date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-07-28 14:00:00,78.77,78.77,78.76,78.76,800.0,55.7595,55.7595,55.7524,55.7524,800.0
2011-07-28 14:05:00,78.76,78.77,78.76,78.77,400.0,55.7524,55.7595,55.7524,55.7595,400.0
2011-07-28 14:10:00,78.77,78.77,78.76,78.76,600.0,55.7595,55.7595,55.7524,55.7524,600.0
2011-07-28 14:15:00,78.75,78.77,78.75,78.77,2200.0,55.7453,55.7595,55.7453,55.7595,2200.0
2011-07-28 14:20:00,78.78,78.78,78.78,78.78,200.0,55.7666,55.7666,55.7666,55.7666,200.0
2011-07-28 14:25:00,78.77,78.78,78.76,78.76,1700.0,55.7595,55.7666,55.7524,55.7524,1700.0
2011-07-28 14:30:00,78.76,78.76,78.76,78.76,200.0,55.7524,55.7524,55.7524,55.7524,200.0
2011-07-28 14:35:00,78.74,78.77,78.74,78.77,2500.0,55.7383,55.7595,55.7383,55.7595,2500.0
2011-07-28 14:40:00,78.77,78.77,78.76,78.76,3300.0,55.7595,55.7595,55.7524,55.7524,3300.0
2011-07-28 14:45:00,78.77,78.77,78.76,78.76,800.0,55.7595,55.7595,55.7524,55.7524,800.0
2011-07-28 14:50:00,78.77,78.77,78.76,78.77,1500.0,55.7595,55.7595,55.7524,55.7595,1500.0
2011-07-28 14:55:00,78.77,78.77,78.74,78.74,2100.0,55.7595,55.7595,55.7383,55.7383,2100.0
2011-07-28 15:00:00,78.75,78.75,78.73,78.73,1900.0,55.7453,55.7453,55.7312,55.7312,1900.0
2011-07-28 15:05:00,78.74,78.75,78.7,78.7,4500.0,55.7383,55.7453,55.7099,55.7099,4500.0
2011-07-28 15:10:00,78.7,78.7,78.7,78.7,1200.0,55.7099,55.7099,55.7099,55.7099,1200.0
2011-07-28 15:15:00,78.7,78.72,78.7,78.72,2100.0,55.7099,55.7241,55.7099,55.7241,2100.0
2011-07-28 15:20:00,78.7,78.72,78.7,78.7,900.0,55.7099,55.7241,55.7099,55.7099,900.0
2011-07-28 15:25:00,78.7,78.75,78.7,78.75,2900.0,55.7099,55.7453,55.7099,55.7453,2900.0
2011-07-28 15:30:00,78.74,78.74,78.74,78.74,100.0,55.7383,55.7383,55.7383,55.7383,100.0
2011-07-28 15:35:00,78.71,78.73,78.71,78.71,1800.0,55.717,55.7312,55.717,55.717,1800.0
2011-07-28 15:40:00,78.71,78.73,78.71,78.71,1100.0,55.717,55.7312,55.717,55.717,1100.0
2011-07-28 15:45:00,78.71,78.72,78.68,78.68,700.0,55.717,55.7241,55.6958,55.6958,700.0
2011-07-28 15:50:00,78.68,78.68,78.67,78.68,1100.0,55.6958,55.6958,55.6887,55.6958,1100.0
2011-07-28 15:55:00,78.68,78.68,78.66,78.66,500.0,55.6958,55.6958,55.6816,55.6816,500.0
2011-07-29 09:30:00,78.6,78.6,78.55,78.55,5500.0,55.7501,55.7501,55.7146,55.7146,5500.0
2011-07-29 09:35:00,78.55,78.56,78.54,78.56,800.0,55.7146,55.7217,55.7075,55.7217,800.0
2011-07-29 09:40:00,78.58,78.58,78.58,78.58,100.0,55.7359,55.7359,55.7359,55.7359,100.0
2011-07-29 09:45:00,78.59,78.59,78.55,78.57,700.0,55.743,55.743,55.7146,55.7288,700.0
2011-07-29 09:50:00,78.58,78.58,78.58,78.58,400.0,55.7359,55.7359,55.7359,55.7359,400.0
2011-07-29 09:55:00,78.58,78.58,78.58,78.58,0.0,55.7359,55.7359,55.7359,55.7359,0.0
2011-07-29 10:00:00,78.58,78.58,78.58,78.58,0.0,55.7359,55.7359,55.7359,55.7359,0.0
2011-07-29 10:05:00,78.58,78.58,78.58,78.58,0.0,55.7359,55.7359,55.7359,55.7359,0.0
2011-07-29 10:10:00,78.58,78.58,78.58,78.58,3800.0,55.7359,55.7359,55.7359,55.7359,3800.0
2011-07-29 10:15:00,78.58,78.64,78.58,78.64,1300.0,55.7359,55.7784,55.7359,55.7784,1300.0
2011-07-29 10:20:00,78.61,78.61,78.61,78.61,200.0,55.7572,55.7572,55.7572,55.7572,200.0
2011-07-29 10:25:00,78.61,78.61,78.61,78.61,0.0,55.7572,55.7572,55.7572,55.7572,0.0
2011-07-29 10:30:00,78.62,78.63,78.62,78.63,600.0,55.7643,55.7714,55.7643,55.7714,600.0
2011-07-29 10:35:00,78.62,78.63,78.62,78.63,1500.0,55.7643,55.7714,55.7643,55.7714,1500.0
2011-07-29 10:40:00,78.63,78.63,78.62,78.62,400.0,55.7714,55.7714,55.7643,55.7643,400.0
2011-07-29 10:45:00,78.64,78.64,78.63,78.63,4200.0,55.7784,55.7784,55.7714,55.7714,4200.0
2011-07-29 10:50:00,78.62,78.63,78.62,78.63,1000.0,55.7643,55.7714,55.7643,55.7714,1000.0
2011-07-29 10:55:00,78.62,78.62,78.62,78.62,100.0,55.7643,55.7643,55.7643,55.7643,100.0
2011-07-29 11:00:00,78.61,78.64,78.61,78.64,1100.0,55.7572,55.7784,55.7572,55.7784,1100.0
2011-07-29 11:05:00,78.64,78.64,78.64,78.64,500.0,55.7784,55.7784,55.7784,55.7784,500.0
2011-07-29 11:10:00,78.63,78.64,78.62,78.62,900.0,55.7714,55.7784,55.7643,55.7643,900.0
2011-07-29 11:15:00,78.61,78.61,78.56,78.61,9600.0,55.7572,55.7572,55.7217,55.7572,9600.0
2011-07-29 11:20:00,78.55,78.6,78.55,78.6,2400.0,55.7146,55.7501,55.7146,55.7501,2400.0
2011-07-29 11:25:00,78.61,78.61,78.61,78.61,100.0,55.7572,55.7572,55.7572,55.7572,100.0
2011-07-29 11:30:00,78.62,78.62,78.62,78.62,600.0,55.7643,55.7643,55.7643,55.7643,600.0
2011-07-29 11:35:00,78.66,78.66,78.66,78.66,200.0,55.7926,55.7926,55.7926,55.7926,200.0
2011-07-29 11:40:00,78.67,78.67,78.62,78.62,1700.0,55.7997,55.7997,55.7643,55.7643,1700.0
2011-07-29 11:45:00,78.63,78.67,78.58,78.61,3000.0,55.7714,55.7997,55.7359,55.7572,3000.0
2011-07-29 11:50:00,78.66,78.66,78.62,78.62,1500.0,55.7926,55.7926,55.7643,55.7643,1500.0
2011-07-29 11:55:00,78.62,78.62,78.62,78.62,0.0,55.7643,55.7643,55.7643,55.7643,0.0
2011-07-29 12:00:00,78.63,78.63,78.63,78.63,200.0,55.7714,55.7714,55.7714,55.7714,200.0
2011-07-29 12:05:00,78.66,78.66,78.66,78.66,300.0,55.7926,55.7926,55.7926,55.7926,300.0
2011-07-29 12:10:00,78.65,78.65,78.65,78.65,200.0,55.7855,55.7855,55.7855,55.7855,200.0
2011-07-29 12:15:00,78.65,78.65,78.65,78.65,300.0,55.7855,55.7855,55.7855,55.7855,300.0
2011-07-29 12:20:00,78.61,78.61,78.61,78.61,3800.0,55.7572,55.7572,55.7572,55.7572,3800.0
2011-07-29 12:25:00,78.61,78.61,78.61,78.61,0.0,55.7572,55.7572,55.7572,55.7572,0.0
2011-07-29 12:30:00,78.64,78.64,78.61,78.61,3500.0,55.7784,55.7784,55.7572,55.7572,3500.0
2011-07-29 12:35:00,78.63,78.63,78.58,78.58,300.0,55.7714,55.7714,55.7359,55.7359,300.0
2011-07-29 12:40:00,78.58,78.58,78.58,78.58,0.0,55.7359,55.7359,55.7359,55.7359,0.0
2011-07-29 12:45:00,78.59,78.59,78.59,78.59,100.0,55.743,55.743,55.743,55.743,100.0
2011-07-29 12:50:00,78.64,78.66,78.62,78.65,8400.0,55.7784,55.7926,55.7643,55.7855,8400.0
2011-07-29 12:55:00,78.65,78.65,78.65,78.65,0.0,55.7855,55.7855,55.7855,55.7855,0.0
2011-07-29 13:00:00,78.65,78.65,78.65,78.65,0.0,55.7855,55.7855,55.7855,55.7855,0.0
2011-07-29 13:05:00,78.65,78.65,78.65,78.65,0.0,55.7855,55.7855,55.7855,55.7855,0.0
2011-07-29 13:10:00,78.65,78.65,78.64,78.64,3500.0,55.7855,55.7855,55.7784,55.7784,3500.0
2011-07-29 13:15:00,78.65,78.65,78.64,78.64,800.0,55.7855,55.7855,55.7784,55.7784,800.0
2011-07-29 13:20:00,78.64,78.64,78.64,78.64,0.0,55.7784,55.7784,55.7784,55.7784,0.0
2011-07-29 13:25:00,78.65,78.65,78.65,78.65,500.0,55.7855,55.7855,55.7855,55.7855,500.0
2011-07-29 13:30:00,78.65,78.66,78.65,78.66,700.0,55.7855,55.7926,55.7855,55.7926,700.0
2011-07-29 13:35:00,78.63,78.66,78.63,78.66,400.0,55.7714,55.7926,55.7714,55.7926,400.0
2011-07-29 13:40:00,78.66,78.66,78.65,78.65,200.0,55.7926,55.7926,55.7855,55.7855,200.0
2011-07-29 13:45:00,78.67,78.67,78.67,78.67,1900.0,55.7997,55.7997,55.7997,55.7997,1900.0
2011-07-29 13:50:00,78.65,78.65,78.65,78.65,100.0,55.7855,55.7855,55.7855,55.7855,100.0
2011-07-29 13:55:00,78.65,78.65,78.65,78.65,0.0,55.7855,55.7855,55.7855,55.7855,0.0
2011-07-29 14:00:00,78.68,78.69,78.68,78.69,1200.0,55.8068,55.8139,55.8068,55.8139,1200.0
2011-07-29 14:05:00,78.68,78.68,78.68,78.68,700.0,55.8068,55.8068,55.8068,55.8068,700.0
2011-07-29 14:10:00,78.68,78.68,78.67,78.67,1000.0,55.8068,55.8068,55.7997,55.7997,1000.0
2011-07-29 14:15:00,78.69,78.69,78.69,78.69,4100.0,55.8139,55.8139,55.8139,55.8139,4100.0
2011-07-29 14:20:00,78.69,78.7,78.69,78.7,1400.0,55.8139,55.821,55.8139,55.821,1400.0
2011-07-29 14:25:00,78.73,78.73,78.71,78.73,2900.0,55.8423,55.8423,55.8281,55.8423,2900.0
2011-07-29 14:30:00,78.72,78.74,78.72,78.72,1100.0,55.8352,55.8494,55.8352,55.8352,1100.0
2011-07-29 14:35:00,78.72,78.75,78.72,78.74,1500.0,55.8352,55.8565,55.8352,55.8494,1500.0
2011-07-29 14:40:00,78.75,78.75,78.71,78.71,2400.0,55.8565,55.8565,55.8281,55.8281,2400.0
2011-07-29 14:45:00,78.72,78.72,78.71,78.71,800.0,55.8352,55.8352,55.8281,55.8281,800.0
2011-07-29 14:50:00,78.71,78.72,78.71,78.72,1500.0,55.8281,55.8352,55.8281,55.8352,1500.0
2011-07-29 14:55:00,78.72,78.72,78.72,78.72,0.0,55.8352,55.8352,55.8352,55.8352,0.0
2011-07-29 15:00:00,78.72,78.72,78.72,78.72,700.0,55.8352,55.8352,55.8352,55.8352,700.0
2011-07-29 15:05:00,78.72,78.72,78.72,78.72,0.0,55.8352,55.8352,55.8352,55.8352,0.0
2011-07-29 15:10:00,78.71,78.71,78.71,78.71,800.0,55.8281,55.8281,55.8281,55.8281,800.0
2011-07-29 15:15:00,78.72,78.73,78.71,78.73,1300.0,55.8352,55.8423,55.8281,55.8423,1300.0
2011-07-29 15:20:00,78.73,78.74,78.73,78.74,2300.0,55.8423,55.8494,55.8423,55.8494,2300.0
2011-07-29 15:25:00,78.75,78.78,78.74,78.78,1300.0,55.8565,55.8777,55.8494,55.8777,1300.0
2011-07-29 15:30:00,78.78,78.78,78.78,78.78,0.0,55.8777,55.8777,55.8777,55.8777,0.0
2011-07-29 15:35:00,78.75,78.75,78.75,78.75,900.0,55.8565,55.8565,55.8565,55.8565,900.0
2011-07-29 15:40:00,78.77,78.77,78.73,78.73,1600.0,55.8707,55.8707,55.8423,55.8423,1600.0
2011-07-29 15:45:00,78.75,78.76,78.75,78.76,2900.0,55.8565,55.8636,55.8565,55.8636,2900.0
2011-07-29 15:50:00,78.77,78.78,78.75,78.75,2400.0,55.8707,55.8777,55.8565,55.8565,2400.0
2011-07-29 15:55:00,78.75,78.79,78.74,78.79,2500.0,55.8565,55.8848,55.8494,55.8848,2500.0
2011-08-01 09:30:00,78.8,78.8,78.72,78.72,7300.0,55.8919,55.8919,55.8352,55.8352,7300.0
2011-08-01 09:35:00,78.73,78.78,78.73,78.77,3100.0,55.8423,55.8777,55.8423,55.8707,3100.0
2011-08-01 09:40:00,78.74,78.75,78.74,78.75,3400.0,55.8494,55.8565,55.8494,55.8565,3400.0
2011-08-01 09:45:00,78.75,78.75,78.75,78.75,0.0,55.8565,55.8565,55.8565,55.8565,0.0
2011-08-01 09:50:00,78.75,78.75,78.75,78.75,100.0,55.8565,55.8565,55.8565,55.8565,100.0
2011-08-01 09:55:00,78.78,78.79,78.78,78.79,800.0,55.8777,55.8848,55.8777,55.8848,800.0
2011-08-01 10:00:00,78.79,78.82,78.79,78.81,1600.0,55.8848,55.9061,55.8848,55.899,1600.0
2011-08-01 10:05:00,78.81,78.81,78.77,78.81,700.0,55.899,55.899,55.8707,55.899,700.0
2011-08-01 10:10:00,78.82,78.84,78.81,78.84,800.0,55.9061,55.9203,55.899,55.9203,800.0
2011-08-01 10:15:00,78.84,78.84,78.84,78.84,200.0,55.9203,55.9203,55.9203,55.9203,200.0
2011-08-01 10:20:00,78.85,78.85,78.84,78.84,500.0,55.9274,55.9274,55.9203,55.9203,500.0
2011-08-01 10:25:00,78.85,78.85,78.84,78.85,1600.0,55.9274,55.9274,55.9203,55.9274,1600.0
2011-08-01 10:30:00,78.85,78.85,78.85,78.85,400.0,55.9274,55.9274,55.9274,55.9274,400.0
2011-08-01 10:35:00,78.83,78.83,78.83,78.83,3000.0,55.9132,55.9132,55.9132,55.9132,3000.0
2011-08-01 10:40:00,78.83,78.83,78.82,78.82,1500.0,55.9132,55.9132,55.9061,55.9061,1500.0
2011-08-01 10:45:00,78.82,78.82,78.8,78.8,200.0,55.9061,55.9061,55.8919,55.8919,200.0
2011-08-01 10:50:00,78.8,78.81,78.8,78.81,500.0,55.8919,55.899,55.8919,55.899,500.0
2011-08-01 10:55:00,78.83,78.85,78.82,78.85,8800.0,55.9132,55.9274,55.9061,55.9274,8800.0
2011-08-01 11:00:00,78.82,78.85,78.82,78.85,300.0,55.9061,55.9274,55.9061,55.9274,300.0
2011-08-01 11:05:00,78.82,78.86,78.82,78.84,2100.0,55.9061,55.9345,55.9061,55.9203,2100.0
2011-08-01 11:10:00,78.84,78.84,78.83,78.83,700.0,55.9203,55.9203,55.9132,55.9132,700.0
2011-08-01 11:15:00,78.86,78.88,78.86,78.86,141600.0,55.9345,55.9487,55.9345,55.9345,141600.0
2011-08-01 11:20:00,78.85,78.85,78.85,78.85,100.0,55.9274,55.9274,55.9274,55.9274,100.0
2011-08-01 11:25:00,78.85,78.87,78.85,78.87,42800.0,55.9274,55.9416,55.9274,55.9416,42800.0
2011-08-01 11:30:00,78.86,78.87,78.82,78.84,1000.0,55.9345,55.9416,55.9061,55.9203,1000.0
2011-08-01 11:35:00,78.88,78.88,78.83,78.88,4000.0,55.9487,55.9487,55.9132,55.9487,4000.0
2011-08-01 11:40:00,78.88,78.88,78.87,78.87,2500.0,55.9487,55.9487,55.9416,55.9416,2500.0
2011-08-01 11:45:00,78.84,78.88,78.83,78.87,700.0,55.9203,55.9487,55.9132,55.9416,700.0
2011-08-01 11:50:00,78.88,78.88,78.83,78.87,1400.0,55.9487,55.9487,55.9132,55.9416,1400.0
2011-08-01 11:55:00,78.9,78.9,78.9,78.9,100.0,55.9629,55.9629,55.9629,55.9629,100.0
2011-08-01 12:00:00,78.86,78.89,78.86,78.89,4200.0,55.9345,55.9558,55.9345,55.9558,4200.0
2011-08-01 12:05:00,78.89,78.89,78.89,78.89,0.0,55.9558,55.9558,55.9558,55.9558,0.0
2011-08-01 12:10:00,78.89,78.89,78.89,78.89,0.0,55.9558,55.9558,55.9558,55.9558,0.0
2011-08-01 12:15:00,78.88,78.88,78.87,78.88,6600.0,55.9487,55.9487,55.9416,55.9487,6600.0
2011-08-01 12:20:00,78.88,78.89,78.88,78.89,9600.0,55.9487,55.9558,55.9487,55.9558,9600.0
2011-08-01 12:25:00,78.9,78.9,78.89,78.89,1200.0,55.9629,55.9629,55.9558,55.9558,1200.0
2011-08-01 12:30:00,78.89,78.89,78.87,78.87,200.0,55.9558,55.9558,55.9416,55.9416,200.0
2011-08-01 12:35:00,78.88,78.9,78.88,78.88,2600.0,55.9487,55.9629,55.9487,55.9487,2600.0
2011-08-01 12:40:00,78.89,78.89,78.88,78.88,19000.0,55.9558,55.9558,55.9487,55.9487,19000.0
2011-08-01 12:45:00,78.88,78.89,78.88,78.89,7400.0,55.9487,55.9558,55.9487,55.9558,7400.0
2011-08-01 12:50:00,78.89,78.89,78.89,78.89,1400.0,55.9558,55.9558,55.9558,55.9558,1400.0
2011-08-01 12:55:00,78.9,78.9,78.9,78.9,100.0,55.9629,55.9629,55.9629,55.9629,100.0
2011-08-01 13:00:00,78.89,78.89,78.89,78.89,300.0,55.9558,55.9558,55.9558,55.9558,300.0
2011-08-01 13:05:00,78.9,78.9,78.89,78.89,2300.0,55.9629,55.9629,55.9558,55.9558,2300.0
2011-08-01 13:10:00,78.9,78.93,78.9,78.93,5100.0,55.9629,55.9841,55.9629,55.9841,5100.0
2011-08-01 13:15:00,78.9,78.9,78.9,78.9,200.0,55.9629,55.9629,55.9629,55.9629,200.0
2011-08-01 13:20:00,78.94,78.95,78.93,78.94,21500.0,55.9912,55.9983,55.9841,55.9912,21500.0
2011-08-01 13:25:00,78.95,78.95,78.94,78.95,3300.0,55.9983,55.9983,55.9912,55.9983,3300.0
2011-08-01 13:30:00,78.95,78.98,78.89,78.98,61400.0,55.9983,56.0196,55.9558,56.0196,61400.0
2011-08-01 13:35:00,78.98,78.99,78.98,78.99,16500.0,56.0196,56.0267,56.0196,56.0267,16500.0
2011-08-01 13:40:00,78.99,78.99,78.99,78.99,200.0,56.0267,56.0267,56.0267,56.0267,200.0
2011-08-01 13:45:00,78.91,78.98,78.91,78.98,500.0,55.97,56.0196,55.97,56.0196,500.0
2011-08-01 13:50:00,78.91,78.92,78.9,78.9,3900.0,55.97,55.977,55.9629,55.9629,3900.0
2011-08-01 13:55:00,78.9,78.93,78.86,78.87,9100.0,55.9629,55.9841,55.9345,55.9416,9100.0
2011-08-01 14:00:00,78.87,78.87,78.86,78.86,3700.0,55.9416,55.9416,55.9345,55.9345,3700.0
2011-08-01 14:05:00,78.87,78.96,78.87,78.95,9700.0,55.9416,56.0054,55.9416,55.9983,9700.0
2011-08-01 14:10:00,78.92,78.95,78.92,78.94,1200.0,55.977,55.9983,55.977,55.9912,1200.0
2011-08-01 14:15:00,78.88,78.95,78.88,78.9,1500.0,55.9487,55.9983,55.9487,55.9629,1500.0
2011-08-01 14:20:00,78.89,78.95,78.89,78.95,3600.0,55.9558,55.9983,55.9558,55.9983,3600.0
2011-08-01 14:25:00,78.95,78.96,78.95,78.96,1300.0,55.9983,56.0054,55.9983,56.0054,1300.0
2011-08-01 14:30:00,78.92,78.97,78.92,78.95,2200.0,55.977,56.0125,55.977,55.9983,2200.0
2011-08-01 14:35:00,78.96,78.96,78.94,78.95,2000.0,56.0054,56.0054,55.9912,55.9983,2000.0
2011-08-01 14:40:00,78.95,78.96,78.92,78.96,6400.0,55.9983,56.0054,55.977,56.0054,6400.0
2011-08-01 14:45:00,78.97,78.97,78.96,78.96,600.0,56.0125,56.0125,56.0054,56.0054,600.0
2011-08-01 14:50:00,78.96,78.96,78.96,78.96,0.0,56.0054,56.0054,56.0054,56.0054,0.0
2011-08-01 14:55:00,78.97,78.97,78.96,78.97,43500.0,56.0125,56.0125,56.0054,56.0125,43500.0
2011-08-01 15:00:00,78.97,78.97,78.96,78.96,6300.0,56.0125,56.0125,56.0054,56.0054,6300.0
2011-08-01 15:05:00,78.97,78.97,78.97,78.97,8000.0,56.0125,56.0125,56.0125,56.0125,8000.0
2011-08-01 15:10:00,78.97,78.97,78.96,78.96,2800.0,56.0125,56.0125,56.0054,56.0054,2800.0
2011-08-01 15:15:00,78.97,78.98,78.95,78.98,28200.0,56.0125,56.0196,55.9983,56.0196,28200.0
2011-08-01 15:20:00,78.99,78.99,78.99,78.99,26300.0,56.0267,56.0267,56.0267,56.0267,26300.0
2011-08-01 15:25:00,79.0,79.02,78.99,79.02,73200.0,56.0338,56.048,56.0267,56.048,73200.0
2011-08-01 15:30:00,79.01,79.03,79.01,79.03,12200.0,56.0409,56.0551,56.0409,56.0551,12200.0
2011-08-01 15:35:00,79.03,79.03,79.01,79.03,800.0,56.0551,56.0551,56.0409,56.0551,800.0
2011-08-01 15:40:00,79.01,79.01,79.01,79.01,4900.0,56.0409,56.0409,56.0409,56.0409,4900.0
2011-08-01 15:45:00,79.02,79.02,79.01,79.01,1900.0,56.048,56.048,56.0409,56.0409,1900.0
2011-08-01 15:50:00,79.02,79.03,78.98,78.99,42100.0,56.048,56.0551,56.0196,56.0267,42100.0
2011-08-01 15:55:00,78.99,78.99,78.97,78.98,4300.0,56.0267,56.0267,56.0125,56.0196,4300.0
2011-08-02 09:30:00,79.08,79.08,79.04,79.06,3100.0,56.0905,56.0905,56.0622,56.0763,3100.0
2011-08-02 09:35:00,79.01,79.06,78.96,78.96,1500.0,56.0409,56.0763,56.0054,56.0054,1500.0
2011-08-02 09:40:00,78.96,78.98,78.96,78.98,1500.0,56.0054,56.0196,56.0054,56.0196,1500.0
2011-08-02 09:45:00,78.98,78.98,78.98,78.98,1200.0,56.0196,56.0196,56.0196,56.0196,1200.0
2011-08-02 09:50:00,78.98,78.98,78.98,78.98,0.0,56.0196,56.0196,56.0196,56.0196,0.0
2011-08-02 09:55:00,78.95,78.95,78.94,78.94,600.0,55.9983,55.9983,55.9912,55.9912,600.0
2011-08-02 10:00:00,78.96,78.96,78.89,78.89,11800.0,56.0054,56.0054,55.9558,55.9558,11800.0
2011-08-02 10:05:00,78.89,78.89,78.89,78.89,0.0,55.9558,55.9558,55.9558,55.9558,0.0
2011-08-02 10:10:00,78.92,78.92,78.92,78.92,900.0,55.977,55.977,55.977,55.977,900.0
2011-08-02 10:15:00,78.93,78.94,78.93,78.93,300.0,55.9841,55.9912,55.9841,55.9841,300.0
2011-08-02 10:20:00,78.94,78.94,78.94,78.94,200.0,55.9912,55.9912,55.9912,55.9912,200.0
2011-08-02 10:25:00,78.94,78.94,78.94,78.94,500.0,55.9912,55.9912,55.9912,55.9912,500.0
2011-08-02 10:30:00,78.95,78.96,78.91,78.93,3100.0,55.9983,56.0054,55.97,55.9841,3100.0
2011-08-02 10:35:00,78.93,78.93,78.93,78.93,0.0,55.9841,55.9841,55.9841,55.9841,0.0
2011-08-02 10:40:00,78.93,78.93,78.93,78.93,0.0,55.9841,55.9841,55.9841,55.9841,0.0
2011-08-02 10:45:00,78.96,78.96,78.96,78.96,500.0,56.0054,56.0054,56.0054,56.0054,500.0
2011-08-02 10:50:00,78.96,78.96,78.96,78.96,0.0,56.0054,56.0054,56.0054,56.0054,0.0
2011-08-02 10:55:00,78.97,78.97,78.96,78.97,5000.0,56.0125,56.0125,56.0054,56.0125,5000.0
2011-08-02 11:00:00,78.97,78.98,78.97,78.98,2700.0,56.0125,56.0196,56.0125,56.0196,2700.0
2011-08-02 11:05:00,78.98,78.98,78.97,78.97,800.0,56.0196,56.0196,56.0125,56.0125,800.0
2011-08-02 11:10:00,78.97,78.99,78.97,78.99,200.0,56.0125,56.0267,56.0125,56.0267,200.0
2011-08-02 11:15:00,78.98,79.0,78.96,79.0,1700.0,56.0196,56.0338,56.0054,56.0338,1700.0
2011-08-02 11:20:00,79.0,79.0,79.0,79.0,0.0,56.0338,56.0338,56.0338,56.0338,0.0
2011-08-02 11:25:00,78.98,79.0,78.97,79.0,600.0,56.0196,56.0338,56.0125,56.0338,600.0
2011-08-02 11:30:00,79.01,79.01,78.97,78.97,1800.0,56.0409,56.0409,56.0125,56.0125,1800.0
2011-08-02 11:35:00,79.0,79.0,78.97,79.0,2200.0,56.0338,56.0338,56.0125,56.0338,2200.0
2011-08-02 11:40:00,79.0,79.0,78.97,78.97,600.0,56.0338,56.0338,56.0125,56.0125,600.0
2011-08-02 11:45:00,78.99,78.99,78.98,78.99,1600.0,56.0267,56.0267,56.0196,56.0267,1600.0
2011-08-02 11:50:00,78.99,78.99,78.99,78.99,100.0,56.0267,56.0267,56.0267,56.0267,100.0
2011-08-02 11:55:00,78.99,78.99,78.96,78.96,400.0,56.0267,56.0267,56.0054,56.0054,400.0
2011-08-02 12:00:00,78.96,78.96,78.96,78.96,0.0,56.0054,56.0054,56.0054,56.0054,0.0
2011-08-02 12:05:00,78.99,78.99,78.96,78.96,1300.0,56.0267,56.0267,56.0054,56.0054,1300.0
2011-08-02 12:10:00,78.96,78.99,78.96,78.99,900.0,56.0054,56.0267,56.0054,56.0267,900.0
2011-08-02 12:15:00,78.98,78.99,78.96,78.99,1300.0,56.0196,56.0267,56.0054,56.0267,1300.0
2011-08-02 12:20:00,78.98,78.98,78.96,78.96,500.0,56.0196,56.0196,56.0054,56.0054,500.0
2011-08-02 12:25:00,78.99,78.99,78.99,78.99,800.0,56.0267,56.0267,56.0267,56.0267,800.0
2011-08-02 12:30:00,78.99,78.99,78.98,78.98,500.0,56.0267,56.0267,56.0196,56.0196,500.0
2011-08-02 12:35:00,78.97,78.97,78.97,78.97,600.0,56.0125,56.0125,56.0125,56.0125,600.0
2011-08-02 12:40:00,78.97,78.97,78.97,78.97,0.0,56.0125,56.0125,56.0125,56.0125,0.0
2011-08-02 12:45:00,78.99,78.99,78.99,78.99,1100.0,56.0267,56.0267,56.0267,56.0267,1100.0
2011-08-02 12:50:00,78.99,78.99,78.99,78.99,900.0,56.0267,56.0267,56.0267,56.0267,900.0
2011-08-02 12:55:00,79.0,79.0,79.0,79.0,300.0,56.0338,56.0338,56.0338,56.0338,300.0
2011-08-02 13:00:00,79.01,79.01,79.0,79.01,2200.0,56.0409,56.0409,56.0338,56.0409,2200.0
2011-08-02 13:05:00,79.01,79.01,78.98,78.98,3800.0,56.0409,56.0409,56.0196,56.0196,3800.0
2011-08-02 13:10:00,78.99,78.99,78.99,78.99,400.0,56.0267,56.0267,56.0267,56.0267,400.0
2011-08-02 13:15:00,78.99,79.0,78.98,78.99,5000.0,56.0267,56.0338,56.0196,56.0267,5000.0
2011-08-02 13:20:00,78.98,78.98,78.98,78.98,100.0,56.0196,56.0196,56.0196,56.0196,100.0
2011-08-02 13:25:00,78.98,79.0,78.98,79.0,2100.0,56.0196,56.0338,56.0196,56.0338,2100.0
2011-08-02 13:30:00,79.0,79.0,79.0,79.0,1400.0,56.0338,56.0338,56.0338,56.0338,1400.0
2011-08-02 13:35:00,79.0,79.0,79.0,79.0,200.0,56.0338,56.0338,56.0338,56.0338,200.0
2011-08-02 13:40:00,79.0,79.0,79.0,79.0,600.0,56.0338,56.0338,56.0338,56.0338,600.0
2011-08-02 13:45:00,79.0,79.0,78.99,79.0,7200.0,56.0338,56.0338,56.0267,56.0338,7200.0
2011-08-02 13:50:00,79.0,79.01,78.98,79.01,2600.0,56.0338,56.0409,56.0196,56.0409,2600.0
2011-08-02 13:55:00,79.01,79.03,79.01,79.03,500.0,56.0409,56.0551,56.0409,56.0551,500.0
2011-08-02 14:00:00,79.03,79.03,79.03,79.03,800.0,56.0551,56.0551,56.0551,56.0551,800.0
2011-08-02 14:05:00,79.01,79.03,79.01,79.02,4100.0,56.0409,56.0551,56.0409,56.048,4100.0
2011-08-02 14:10:00,79.03,79.03,79.02,79.02,2900.0,56.0551,56.0551,56.048,56.048,2900.0
2011-08-02 14:15:00,79.01,79.02,79.01,79.01,5000.0,56.0409,56.048,56.0409,56.0409,5000.0
2011-08-02 14:20:00,79.02,79.02,79.02,79.02,200.0,56.048,56.048,56.048,56.048,200.0
2011-08-02 14:25:00,79.02,79.02,78.98,78.99,3000.0,56.048,56.048,56.0196,56.0267,3000.0
2011-08-02 14:30:00,79.02,79.02,79.02,79.02,2100.0,56.048,56.048,56.048,56.048,2100.0
2011-08-02 14:35:00,79.0,79.02,78.98,79.02,500.0,56.0338,56.048,56.0196,56.048,500.0
2011-08-02 14:40:00,79.02,79.02,79.01,79.01,300.0,56.048,56.048,56.0409,56.0409,300.0
2011-08-02 14:45:00,79.01,79.01,79.01,79.01,0.0,56.0409,56.0409,56.0409,56.0409,0.0
2011-08-02 14:50:00,79.01,79.01,79.01,79.01,1400.0,56.0409,56.0409,56.0409,56.0409,1400.0
2011-08-02 14:55:00,79.01,79.03,79.01,79.03,1700.0,56.0409,56.0551,56.0409,56.0551,1700.0
2011-08-02 15:00:00,79.02,79.02,79.02,79.02,100.0,56.048,56.048,56.048,56.048,100.0
2011-08-02 15:05:00,79.0,79.0,78.99,78.99,400.0,56.0338,56.0338,56.0267,56.0267,400.0
2011-08-02 15:10:00,79.0,79.0,78.99,78.99,400.0,56.0338,56.0338,56.0267,56.0267,400.0
2011-08-02 15:15:00,78.98,78.98,78.98,78.98,700.0,56.0196,56.0196,56.0196,56.0196,700.0
2011-08-02 15:20:00,78.99,79.0,78.98,79.0,500.0,56.0267,56.0338,56.0196,56.0338,500.0
2011-08-02 15:25:00,79.0,79.0,78.98,78.98,900.0,56.0338,56.0338,56.0196,56.0196,900.0
2011-08-02 15:30:00,78.98,79.02,78.97,79.02,14800.0,56.0196,56.048,56.0125,56.048,14800.0
2011-08-02 15:35:00,79.03,79.03,79.02,79.02,1100.0,56.0551,56.0551,56.048,56.048,1100.0
2011-08-02 15:40:00,79.0,79.04,78.99,79.04,7100.0,56.0338,56.0622,56.0267,56.0622,7100.0
2011-08-02 15:45:00,79.04,79.04,79.04,79.04,0.0,56.0622,56.0622,56.0622,56.0622,0.0
2011-08-02 15:50:00,79.02,79.02,79.01,79.01,1100.0,56.048,56.048,56.0409,56.0409,1100.0
2011-08-02 15:55:00,79.01,79.04,78.98,79.04,5200.0,56.0409,56.0622,56.0196,56.0622,5200.0
2011-08-03 09:30:00,79.06,79.06,78.91,78.93,53400.0,56.0763,56.0763,55.97,55.9841,53400.0
2011-08-03 09:35:00,78.93,78.93,78.92,78.93,4900.0,55.9841,55.9841,55.977,55.9841,4900.0
2011-08-03 09:40:00,78.93,78.93,78.91,78.93,11900.0,55.9841,55.9841,55.97,55.9841,11900.0
2011-08-03 09:45:00,78.93,78.95,78.93,78.95,8900.0,55.9841,55.9983,55.9841,55.9983,8900.0
2011-08-03 09:50:00,78.95,78.95,78.91,78.95,3800.0,55.9983,55.9983,55.97,55.9983,3800.0
2011-08-03 09:55:00,78.95,78.95,78.92,78.93,8500.0,55.9983,55.9983,55.977,55.9841,8500.0
2011-08-03 10:00:00,78.95,78.95,78.91,78.94,3700.0,55.9983,55.9983,55.97,55.9912,3700.0
2011-08-03 10:05:00,78.94,78.94,78.93,78.93,400.0,55.9912,55.9912,55.9841,55.9841,400.0
2011-08-03 10:10:00,78.91,78.91,78.9,78.9,1000.0,55.97,55.97,55.9629,55.9629,1000.0
2011-08-03 10:15:00,78.9,78.91,78.9,78.91,3800.0,55.9629,55.97,55.9629,55.97,3800.0
2011-08-03 10:20:00,78.9,78.91,78.9,78.91,1100.0,55.9629,55.97,55.9629,55.97,1100.0
2011-08-03 10:25:00,78.91,78.91,78.91,78.91,300.0,55.97,55.97,55.97,55.97,300.0
2011-08-03 10:30:00,78.9,78.93,78.9,78.93,400.0,55.9629,55.9841,55.9629,55.9841,400.0
2011-08-03 10:35:00,78.95,79.0,78.95,78.97,8000.0,55.9983,56.0338,55.9983,56.0125,8000.0
2011-08-03 10:40:00,78.97,79.03,78.97,79.03,700.0,56.0125,56.0551,56.0125,56.0551,700.0
2011-08-03 10:45:00,79.02,79.02,78.95,78.95,1200.0,56.048,56.048,55.9983,55.9983,1200.0
2011-08-03 10:50:00,79.02,79.02,78.97,78.97,600.0,56.048,56.048,56.0125,56.0125,600.0
2011-08-03 10:55:00,78.98,78.98,78.95,78.95,1400.0,56.0196,56.0196,55.9983,55.9983,1400.0
2011-08-03 11:00:00,78.94,78.98,78.94,78.98,8200.0,55.9912,56.0196,55.9912,56.0196,8200.0
2011-08-03 11:05:00,78.95,78.96,78.95,78.96,1200.0,55.9983,56.0054,55.9983,56.0054,1200.0
2011-08-03 11:10:00,78.97,78.97,78.95,78.95,400.0,56.0125,56.0125,55.9983,55.9983,400.0
2011-08-03 11:15:00,78.94,78.94,78.9,78.9,1800.0,55.9912,55.9912,55.9629,55.9629,1800.0
2011-08-03 11:20:00,78.93,78.93,78.93,78.93,200.0,55.9841,55.9841,55.9841,55.9841,200.0
2011-08-03 11:25:00,78.9,78.94,78.9,78.94,1900.0,55.9629,55.9912,55.9629,55.9912,1900.0
2011-08-03 11:30:00,78.94,78.94,78.92,78.93,600.0,55.9912,55.9912,55.977,55.9841,600.0
2011-08-03 11:35:00,78.93,78.93,78.93,78.93,0.0,55.9841,55.9841,55.9841,55.9841,0.0
2011-08-03 11:40:00,78.94,78.94,78.93,78.94,1000.0,55.9912,55.9912,55.9841,55.9912,1000.0
2011-08-03 11:45:00,78.94,78.94,78.91,78.91,1800.0,55.9912,55.9912,55.97,55.97,1800.0
2011-08-03 11:50:00,78.91,78.91,78.91,78.91,0.0,55.97,55.97,55.97,55.97,0.0
2011-08-03 11:55:00,78.9,78.96,78.9,78.94,1100.0,55.9629,56.0054,55.9629,55.9912,1100.0
2011-08-03 12:00:00,78.96,78.96,78.94,78.94,800.0,56.0054,56.0054,55.9912,55.9912,800.0
2011-08-03 12:05:00,78.94,78.94,78.94,78.94,0.0,55.9912,55.9912,55.9912,55.9912,0.0
2011-08-03 12:10:00,78.98,78.98,78.98,78.98,100.0,56.0196,56.0196,56.0196,56.0196,100.0
2011-08-03 12:15:00,78.98,78.98,78.98,78.98,1700.0,56.0196,56.0196,56.0196,56.0196,1700.0
2011-08-03 12:20:00,78.98,78.98,78.98,78.98,0.0,56.0196,56.0196,56.0196,56.0196,0.0
2011-08-03 12:25:00,78.95,78.95,78.95,78.95,300.0,55.9983,55.9983,55.9983,55.9983,300.0
2011-08-03 12:30:00,78.98,78.99,78.97,78.97,300.0,56.0196,56.0267,56.0125,56.0125,300.0
2011-08-03 12:35:00,78.97,78.97,78.97,78.97,0.0,56.0125,56.0125,56.0125,56.0125,0.0
2011-08-03 12:40:00,78.98,78.99,78.98,78.99,4600.0,56.0196,56.0267,56.0196,56.0267,4600.0
2011-08-03 12:45:00,78.98,78.98,78.98,78.98,100.0,56.0196,56.0196,56.0196,56.0196,100.0
2011-08-03 12:50:00,78.98,78.98,78.97,78.97,1600.0,56.0196,56.0196,56.0125,56.0125,1600.0
2011-08-03 12:55:00,78.98,78.98,78.94,78.94,2700.0,56.0196,56.0196,55.9912,55.9912,2700.0
2011-08-03 13:00:00,78.99,78.99,78.96,78.96,700.0,56.0267,56.0267,56.0054,56.0054,700.0
2011-08-03 13:05:00,78.95,78.95,78.95,78.95,100.0,55.9983,55.9983,55.9983,55.9983,100.0
2011-08-03 13:10:00,78.99,78.99,78.98,78.98,600.0,56.0267,56.0267,56.0196,56.0196,600.0
2011-08-03 13:15:00,78.98,78.98,78.98,78.98,0.0,56.0196,56.0196,56.0196,56.0196,0.0
2011-08-03 13:20:00,78.99,78.99,78.98,78.98,200.0,56.0267,56.0267,56.0196,56.0196,200.0
2011-08-03 13:25:00,78.97,78.97,78.97,78.97,200.0,56.0125,56.0125,56.0125,56.0125,200.0
2011-08-03 13:30:00,78.96,78.97,78.96,78.97,1500.0,56.0054,56.0125,56.0054,56.0125,1500.0
2011-08-03 13:35:00,78.97,78.97,78.97,78.97,0.0,56.0125,56.0125,56.0125,56.0125,0.0
2011-08-03 13:40:00,78.95,78.95,78.93,78.94,600.0,55.9983,55.9983,55.9841,55.9912,600.0
2011-08-03 13:45:00,78.94,78.95,78.92,78.92,700.0,55.9912,55.9983,55.977,55.977,700.0
2011-08-03 13:50:00,78.91,78.94,78.91,78.91,500.0,55.97,55.9912,55.97,55.97,500.0
2011-08-03 13:55:00,78.94,78.94,78.94,78.94,100.0,55.9912,55.9912,55.9912,55.9912,100.0
2011-08-03 14:00:00,78.95,78.95,78.95,78.95,200.0,55.9983,55.9983,55.9983,55.9983,200.0
2011-08-03 14:05:00,78.95,78.95,78.92,78.92,500.0,55.9983,55.9983,55.977,55.977,500.0
2011-08-03 14:10:00,78.95,78.97,78.95,78.95,2200.0,55.9983,56.0125,55.9983,55.9983,2200.0
2011-08-03 14:15:00,78.93,78.93,78.93,78.93,100.0,55.9841,55.9841,55.9841,55.9841,100.0
2011-08-03 14:20:00,78.93,78.96,78.93,78.95,800.0,55.9841,56.0054,55.9841,55.9983,800.0
2011-08-03 14:25:00,78.96,78.97,78.96,78.97,1700.0,56.0054,56.0125,56.0054,56.0125,1700.0
2011-08-03 14:30:00,78.98,78.99,78.98,78.99,300.0,56.0196,56.0267,56.0196,56.0267,300.0
2011-08-03 14:35:00,78.99,78.99,78.94,78.99,4500.0,56.0267,56.0267,55.9912,56.0267,4500.0
2011-08-03 14:40:00,78.98,78.99,78.97,78.99,1600.0,56.0196,56.0267,56.0125,56.0267,1600.0
2011-08-03 14:45:00,78.98,78.99,78.96,78.99,5200.0,56.0196,56.0267,56.0054,56.0267,5200.0
2011-08-03 14:50:00,78.99,78.99,78.99,78.99,600.0,56.0267,56.0267,56.0267,56.0267,600.0
2011-08-03 14:55:00,78.99,78.99,78.99,78.99,600.0,56.0267,56.0267,56.0267,56.0267,600.0
2011-08-03 15:00:00,78.99,78.99,78.96,78.96,3100.0,56.0267,56.0267,56.0054,56.0054,3100.0
2011-08-03 15:05:00,78.96,78.96,78.96,78.96,0.0,56.0054,56.0054,56.0054,56.0054,0.0
2011-08-03 15:10:00,78.98,78.98,78.97,78.97,1900.0,56.0196,56.0196,56.0125,56.0125,1900.0
2011-08-03 15:15:00,78.99,78.99,78.99,78.99,400.0,56.0267,56.0267,56.0267,56.0267,400.0
2011-08-03 15:20:00,78.98,78.98,78.97,78.97,1000.0,56.0196,56.0196,56.0125,56.0125,1000.0
2011-08-03 15:25:00,78.98,78.98,78.95,78.97,500.0,56.0196,56.0196,55.9983,56.0125,500.0
2011-08-03 15:30:00,78.97,78.97,78.95,78.96,2600.0,56.0125,56.0125,55.9983,56.0054,2600.0
2011-08-03 15:35:00,78.95,78.97,78.95,78.97,300.0,55.9983,56.0125,55.9983,56.0125,300.0
2011-08-03 15:40:00,78.97,78.98,78.97,78.98,300.0,56.0125,56.0196,56.0125,56.0196,300.0
2011-08-03 15:45:00,78.97,78.98,78.97,78.98,1400.0,56.0125,56.0196,56.0125,56.0196,1400.0
2011-08-03 15:50:00,78.97,78.99,78.97,78.98,2300.0,56.0125,56.0267,56.0125,56.0196,2300.0
2011-08-03 15:55:00,78.99,78.99,78.96,78.97,4600.0,56.0267,56.0267,56.0054,56.0125,4600.0
2011-08-04 09:30:00,79.1,79.1,78.95,78.95,9000.0,56.1047,56.1047,55.9983,55.9983,9000.0
2011-08-04 09:35:00,78.95,78.95,78.95,78.95,300.0,55.9983,55.9983,55.9983,55.9983,300.0
2011-08-04 09:40:00,78.95,78.95,78.95,78.95,200.0,55.9983,55.9983,55.9983,55.9983,200.0
2011-08-04 09:45:00,78.95,78.95,78.95,78.95,0.0,55.9983,55.9983,55.9983,55.9983,0.0
2011-08-04 09:50:00,78.9,78.96,78.9,78.96,700.0,55.9629,56.0054,55.9629,56.0054,700.0
2011-08-04 09:55:00,78.97,78.97,78.94,78.94,1300.0,56.0125,56.0125,55.9912,55.9912,1300.0
2011-08-04 10:00:00,78.97,78.97,78.96,78.96,300.0,56.0125,56.0125,56.0054,56.0054,300.0
2011-08-04 10:05:00,78.92,78.96,78.92,78.96,1400.0,55.977,56.0054,55.977,56.0054,1400.0
2011-08-04 10:10:00,78.97,78.97,78.94,78.94,900.0,56.0125,56.0125,55.9912,55.9912,900.0
2011-08-04 10:15:00,78.95,79.0,78.95,79.0,1100.0,55.9983,56.0338,55.9983,56.0338,1100.0
2011-08-04 10:20:00,79.0,79.0,78.96,78.96,800.0,56.0338,56.0338,56.0054,56.0054,800.0
2011-08-04 10:25:00,79.0,79.0,78.98,79.0,30000.0,56.0338,56.0338,56.0196,56.0338,30000.0
2011-08-04 10:30:00,79.0,79.0,78.98,78.99,2000.0,56.0338,56.0338,56.0196,56.0267,2000.0
2011-08-04 10:35:00,78.98,79.0,78.98,79.0,25000.0,56.0196,56.0338,56.0196,56.0338,25000.0
2011-08-04 10:40:00,79.01,79.02,79.01,79.02,82700.0,56.0409,56.048,56.0409,56.048,82700.0
2011-08-04 10:45:00,79.02,79.02,79.02,79.02,100.0,56.048,56.048,56.048,56.048,100.0
2011-08-04 10:50:00,79.03,79.04,79.03,79.04,1300.0,56.0551,56.0622,56.0551,56.0622,1300.0
2011-08-04 10:55:00,79.06,79.06,79.04,79.04,300.0,56.0763,56.0763,56.0622,56.0622,300.0
2011-08-04 11:00:00,79.04,79.05,79.04,79.05,7400.0,56.0622,56.0693,56.0622,56.0693,7400.0
2011-08-04 11:05:00,79.05,79.05,79.05,79.05,0.0,56.0693,56.0693,56.0693,56.0693,0.0
2011-08-04 11:10:00,79.05,79.05,79.01,79.01,2100.0,56.0693,56.0693,56.0409,56.0409,2100.0
2011-08-04 11:15:00,79.06,79.06,79.06,79.06,100.0,56.0763,56.0763,56.0763,56.0763,100.0
2011-08-04 11:20:00,79.03,79.05,79.0,79.01,5200.0,56.0551,56.0693,56.0338,56.0409,5200.0
2011-08-04 11:25:00,79.01,79.01,79.01,79.01,0.0,56.0409,56.0409,56.0409,56.0409,0.0
2011-08-04 11:30:00,79.05,79.06,79.05,79.06,2000.0,56.0693,56.0763,56.0693,56.0763,2000.0
2011-08-04 11:35:00,79.06,79.06,79.03,79.03,1200.0,56.0763,56.0763,56.0551,56.0551,1200.0
2011-08-04 11:40:00,79.06,79.06,79.05,79.06,4600.0,56.0763,56.0763,56.0693,56.0763,4600.0
2011-08-04 11:45:00,79.08,79.08,79.08,79.08,100.0,56.0905,56.0905,56.0905,56.0905,100.0
2011-08-04 11:50:00,79.02,79.05,79.02,79.03,3400.0,56.048,56.0693,56.048,56.0551,3400.0
2011-08-04 11:55:00,79.04,79.04,79.03,79.03,300.0,56.0622,56.0622,56.0551,56.0551,300.0
2011-08-04 12:00:00,79.04,79.04,79.02,79.02,1200.0,56.0622,56.0622,56.048,56.048,1200.0
2011-08-04 12:05:00,79.02,79.02,79.02,79.02,500.0,56.048,56.048,56.048,56.048,500.0
2011-08-04 12:10:00,79.02,79.02,78.99,78.99,500.0,56.048,56.048,56.0267,56.0267,500.0
2011-08-04 12:15:00,78.99,78.99,78.99,78.99,0.0,56.0267,56.0267,56.0267,56.0267,0.0
2011-08-04 12:20:00,79.0,79.0,79.0,79.0,200.0,56.0338,56.0338,56.0338,56.0338,200.0
2011-08-04 12:25:00,79.01,79.01,79.0,79.01,5600.0,56.0409,56.0409,56.0338,56.0409,5600.0
2011-08-04 12:30:00,79.0,79.02,79.0,79.02,1800.0,56.0338,56.048,56.0338,56.048,1800.0
2011-08-04 12:35:00,79.01,79.01,79.0,79.01,1700.0,56.0409,56.0409,56.0338,56.0409,1700.0
2011-08-04 12:40:00,79.01,79.01,79.0,79.0,1300.0,56.0409,56.0409,56.0338,56.0338,1300.0
2011-08-04 12:45:00,79.01,79.01,79.01,79.01,1000.0,56.0409,56.0409,56.0409,56.0409,1000.0
2011-08-04 12:50:00,79.01,79.01,79.0,79.0,2800.0,56.0409,56.0409,56.0338,56.0338,2800.0
2011-08-04 12:55:00,79.0,79.01,79.0,79.01,1600.0,56.0338,56.0409,56.0338,56.0409,1600.0
2011-08-04 13:00:00,79.0,79.01,79.0,79.01,1600.0,56.0338,56.0409,56.0338,56.0409,1600.0
2011-08-04 13:05:00,79.01,79.01,79.01,79.01,100.0,56.0409,56.0409,56.0409,56.0409,100.0
2011-08-04 13:10:00,79.01,79.01,79.0,79.0,300.0,56.0409,56.0409,56.0338,56.0338,300.0
2011-08-04 13:15:00,79.01,79.01,79.01,79.01,300.0,56.0409,56.0409,56.0409,56.0409,300.0
2011-08-04 13:20:00,79.0,79.0,79.0,79.0,300.0,56.0338,56.0338,56.0338,56.0338,300.0
2011-08-04 13:25:00,79.0,79.0,79.0,79.0,400.0,56.0338,56.0338,56.0338,56.0338,400.0
2011-08-04 13:30:00,79.02,79.02,79.0,79.0,1100.0,56.048,56.048,56.0338,56.0338,1100.0
2011-08-04 13:35:00,79.02,79.02,79.02,79.02,100.0,56.048,56.048,56.048,56.048,100.0
2011-08-04 13:40:00,79.03,79.03,79.03,79.03,200.0,56.0551,56.0551,56.0551,56.0551,200.0
2011-08-04 13:45:00,79.04,79.04,79.04,79.04,200.0,56.0622,56.0622,56.0622,56.0622,200.0
2011-08-04 13:50:00,79.04,79.04,79.04,79.04,500.0,56.0622,56.0622,56.0622,56.0622,500.0
2011-08-04 13:55:00,79.04,79.04,79.04,79.04,100.0,56.0622,56.0622,56.0622,56.0622,100.0
2011-08-04 14:00:00,79.03,79.03,79.03,79.03,2200.0,56.0551,56.0551,56.0551,56.0551,2200.0
2011-08-04 14:05:00,79.03,79.04,79.03,79.04,4200.0,56.0551,56.0622,56.0551,56.0622,4200.0
2011-08-04 14:10:00,79.03,79.04,79.03,79.03,600.0,56.0551,56.0622,56.0551,56.0551,600.0
2011-08-04 14:15:00,79.04,79.04,79.03,79.04,1600.0,56.0622,56.0622,56.0551,56.0622,1600.0
2011-08-04 14:20:00,79.0,79.03,79.0,79.0,1300.0,56.0338,56.0551,56.0338,56.0338,1300.0
2011-08-04 14:25:00,79.0,79.04,79.0,79.02,4300.0,56.0338,56.0622,56.0338,56.048,4300.0
2011-08-04 14:30:00,79.02,79.02,79.0,79.0,1200.0,56.048,56.048,56.0338,56.0338,1200.0
2011-08-04 14:35:00,79.0,79.04,79.0,79.0,1900.0,56.0338,56.0622,56.0338,56.0338,1900.0
2011-08-04 14:40:00,79.0,79.02,79.0,79.01,1000.0,56.0338,56.048,56.0338,56.0409,1000.0
2011-08-04 14:45:00,79.02,79.02,79.0,79.0,6700.0,56.048,56.048,56.0338,56.0338,6700.0
2011-08-04 14:50:00,79.0,79.02,79.0,79.02,2000.0,56.0338,56.048,56.0338,56.048,2000.0
2011-08-04 14:55:00,79.01,79.01,79.01,79.01,700.0,56.0409,56.0409,56.0409,56.0409,700.0
2011-08-04 15:00:00,79.03,79.04,79.0,79.04,2300.0,56.0551,56.0622,56.0338,56.0622,2300.0
2011-08-04 15:05:00,79.0,79.02,79.0,79.02,1500.0,56.0338,56.048,56.0338,56.048,1500.0
2011-08-04 15:10:00,79.01,79.04,79.0,79.02,1500.0,56.0409,56.0622,56.0338,56.048,1500.0
2011-08-04 15:15:00,79.01,79.04,79.0,79.03,3600.0,56.0409,56.0622,56.0338,56.0551,3600.0
2011-08-04 15:20:00,79.04,79.08,79.0,79.08,2500.0,56.0622,56.0905,56.0338,56.0905,2500.0
2011-08-04 15:25:00,79.07,79.07,79.01,79.07,500.0,56.0834,56.0834,56.0409,56.0834,500.0
2011-08-04 15:30:00,79.06,79.08,79.01,79.08,1600.0,56.0763,56.0905,56.0409,56.0905,1600.0
2011-08-04 15:35:00,79.08,79.08,79.02,79.07,3600.0,56.0905,56.0905,56.048,56.0834,3600.0
2011-08-04 15:40:00,79.04,79.09,79.03,79.03,7900.0,56.0622,56.0976,56.0551,56.0551,7900.0
2011-08-04 15:45:00,79.04,79.08,79.04,79.04,700.0,56.0622,56.0905,56.0622,56.0622,700.0
2011-08-04 15:50:00,79.04,79.1,79.04,79.09,2900.0,56.0622,56.1047,56.0622,56.0976,2900.0
2011-08-04 15:55:00,79.06,79.09,79.06,79.09,3100.0,56.0763,56.0976,56.0763,56.0976,3100.0
2011-08-05 09:30:00,78.7,78.97,78.7,78.85,9200.0,55.821,56.0125,55.821,55.9274,9200.0
2011-08-05 09:35:00,78.83,78.94,78.83,78.94,2900.0,55.9132,55.9912,55.9132,55.9912,2900.0
2011-08-05 09:40:00,78.96,78.96,78.88,78.93,2300.0,56.0054,56.0054,55.9487,55.9841,2300.0
2011-08-05 09:45:00,78.92,78.95,78.87,78.95,1800.0,55.977,55.9983,55.9416,55.9983,1800.0
2011-08-05 09:50:00,78.93,78.98,78.91,78.91,700.0,55.9841,56.0196,55.97,55.97,700.0
2011-08-05 09:55:00,78.94,78.94,78.88,78.91,2700.0,55.9912,55.9912,55.9487,55.97,2700.0
2011-08-05 10:00:00,78.93,78.94,78.89,78.89,1600.0,55.9841,55.9912,55.9558,55.9558,1600.0
2011-08-05 10:05:00,78.93,78.93,78.88,78.93,1400.0,55.9841,55.9841,55.9487,55.9841,1400.0
2011-08-05 10:10:00,78.93,78.93,78.87,78.9,1900.0,55.9841,55.9841,55.9416,55.9629,1900.0
2011-08-05 10:15:00,78.93,78.93,78.91,78.92,1000.0,55.9841,55.9841,55.97,55.977,1000.0
2011-08-05 10:20:00,78.93,78.93,78.91,78.93,500.0,55.9841,55.9841,55.97,55.9841,500.0
2011-08-05 10:25:00,78.91,78.91,78.85,78.85,1800.0,55.97,55.97,55.9274,55.9274,1800.0
2011-08-05 10:30:00,78.9,78.92,78.85,78.92,4100.0,55.9629,55.977,55.9274,55.977,4100.0
2011-08-05 10:35:00,78.92,78.92,78.92,78.92,400.0,55.977,55.977,55.977,55.977,400.0
2011-08-05 10:40:00,78.93,78.93,78.87,78.93,1800.0,55.9841,55.9841,55.9416,55.9841,1800.0
2011-08-05 10:45:00,78.93,78.93,78.91,78.93,2500.0,55.9841,55.9841,55.97,55.9841,2500.0
2011-08-05 10:50:00,78.87,78.93,78.87,78.93,3300.0,55.9416,55.9841,55.9416,55.9841,3300.0
2011-08-05 10:55:00,78.94,78.95,78.93,78.95,5700.0,55.9912,55.9983,55.9841,55.9983,5700.0
2011-08-05 11:00:00,78.94,78.96,78.91,78.96,2100.0,55.9912,56.0054,55.97,56.0054,2100.0
2011-08-05 11:05:00,78.96,78.96,78.93,78.95,2600.0,56.0054,56.0054,55.9841,55.9983,2600.0
2011-08-05 11:10:00,78.95,78.95,78.93,78.95,2500.0,55.9983,55.9983,55.9841,55.9983,2500.0
2011-08-05 11:15:00,78.94,78.95,78.9,78.9,3200.0,55.9912,55.9983,55.9629,55.9629,3200.0
2011-08-05 11:20:00,78.95,78.95,78.95,78.95,1900.0,55.9983,55.9983,55.9983,55.9983,1900.0
2011-08-05 11:25:00,78.95,78.95,78.91,78.94,5200.0,55.9983,55.9983,55.97,55.9912,5200.0
2011-08-05 11:30:00,78.92,78.94,78.92,78.94,1000.0,55.977,55.9912,55.977,55.9912,1000.0
2011-08-05 11:35:00,78.94,78.94,78.94,78.94,500.0,55.9912,55.9912,55.9912,55.9912,500.0
2011-08-05 11:40:00,78.94,78.96,78.91,78.95,1600.0,55.9912,56.0054,55.97,55.9983,1600.0
2011-08-05 11:45:00,78.94,78.95,78.94,78.95,1700.0,55.9912,55.9983,55.9912,55.9983,1700.0
2011-08-05 11:50:00,78.96,78.97,78.95,78.97,7900.0,56.0054,56.0125,55.9983,56.0125,7900.0
2011-08-05 11:55:00,78.97,78.98,78.96,78.98,500.0,56.0125,56.0196,56.0054,56.0196,500.0
2011-08-05 12:00:00,78.95,78.98,78.94,78.96,1600.0,55.9983,56.0196,55.9912,56.0054,1600.0
2011-08-05 12:05:00,78.96,78.98,78.95,78.95,1100.0,56.0054,56.0196,55.9983,55.9983,1100.0
2011-08-05 12:10:00,78.92,78.94,78.89,78.89,2800.0,55.977,55.9912,55.9558,55.9558,2800.0
2011-08-05 12:15:00,78.9,78.9,78.9,78.9,600.0,55.9629,55.9629,55.9629,55.9629,600.0
2011-08-05 12:20:00,78.9,78.9,78.88,78.89,5100.0,55.9629,55.9629,55.9487,55.9558,5100.0
2011-08-05 12:25:00,78.89,78.89,78.89,78.89,6300.0,55.9558,55.9558,55.9558,55.9558,6300.0
2011-08-05 12:30:00,78.87,78.89,78.87,78.88,1600.0,55.9416,55.9558,55.9416,55.9487,1600.0
2011-08-05 12:35:00,78.87,78.88,78.85,78.85,1800.0,55.9416,55.9487,55.9274,55.9274,1800.0
2011-08-05 12:40:00,78.85,78.85,78.79,78.79,5000.0,55.9274,55.9274,55.8848,55.8848,5000.0
2011-08-05 12:45:00,78.84,78.84,78.78,78.78,1300.0,55.9203,55.9203,55.8777,55.8777,1300.0
2011-08-05 12:50:00,78.78,78.78,78.78,78.78,100.0,55.8777,55.8777,55.8777,55.8777,100.0
2011-08-05 12:55:00,78.82,78.83,78.82,78.83,300.0,55.9061,55.9132,55.9061,55.9132,300.0
2011-08-05 13:00:00,78.83,78.83,78.83,78.83,300.0,55.9132,55.9132,55.9132,55.9132,300.0
2011-08-05 13:05:00,78.83,78.83,78.79,78.79,500.0,55.9132,55.9132,55.8848,55.8848,500.0
2011-08-05 13:10:00,78.79,78.8,78.79,78.79,500.0,55.8848,55.8919,55.8848,55.8848,500.0
2011-08-05 13:15:00,78.79,78.79,78.79,78.79,500.0,55.8848,55.8848,55.8848,55.8848,500.0
2011-08-05 13:20:00,78.76,78.78,78.73,78.73,1600.0,55.8636,55.8777,55.8423,55.8423,1600.0
2011-08-05 13:25:00,78.76,78.76,78.73,78.75,1100.0,55.8636,55.8636,55.8423,55.8565,1100.0
2011-08-05 13:30:00,78.76,78.78,78.74,78.77,7500.0,55.8636,55.8777,55.8494,55.8707,7500.0
2011-08-05 13:35:00,78.78,78.8,78.78,78.8,300.0,55.8777,55.8919,55.8777,55.8919,300.0
2011-08-05 13:40:00,78.8,78.83,78.77,78.81,5500.0,55.8919,55.9132,55.8707,55.899,5500.0
2011-08-05 13:45:00,78.81,78.82,78.8,78.82,14100.0,55.899,55.9061,55.8919,55.9061,14100.0
2011-08-05 13:50:00,78.81,78.81,78.79,78.8,49900.0,55.899,55.899,55.8848,55.8919,49900.0
2011-08-05 13:55:00,78.77,78.81,78.77,78.81,400.0,55.8707,55.899,55.8707,55.899,400.0
2011-08-05 14:00:00,78.8,78.86,78.8,78.8,3900.0,55.8919,55.9345,55.8919,55.8919,3900.0
2011-08-05 14:05:00,78.84,78.92,78.84,78.92,1800.0,55.9203,55.977,55.9203,55.977,1800.0
2011-08-05 14:10:00,78.93,78.94,78.87,78.9,21400.0,55.9841,55.9912,55.9416,55.9629,21400.0
2011-08-05 14:15:00,78.91,78.92,78.89,78.89,1100.0,55.97,55.977,55.9558,55.9558,1100.0
2011-08-05 14:20:00,78.87,78.89,78.85,78.87,26700.0,55.9416,55.9558,55.9274,55.9416,26700.0
2011-08-05 14:25:00,78.89,78.92,78.87,78.87,6100.0,55.9558,55.977,55.9416,55.9416,6100.0
2011-08-05 14:30:00,78.83,78.9,78.83,78.9,1800.0,55.9132,55.9629,55.9132,55.9629,1800.0
2011-08-05 14:35:00,78.89,78.92,78.88,78.88,7100.0,55.9558,55.977,55.9487,55.9487,7100.0
2011-08-05 14:40:00,78.88,78.89,78.84,78.84,1400.0,55.9487,55.9558,55.9203,55.9203,1400.0
2011-08-05 14:45:00,78.89,78.9,78.89,78.9,2400.0,55.9558,55.9629,55.9558,55.9629,2400.0
2011-08-05 14:50:00,78.9,78.9,78.87,78.89,3700.0,55.9629,55.9629,55.9416,55.9558,3700.0
2011-08-05 14:55:00,78.91,78.92,78.89,78.9,2400.0,55.97,55.977,55.9558,55.9629,2400.0
2011-08-05 15:00:00,78.89,78.91,78.89,78.89,4800.0,55.9558,55.97,55.9558,55.9558,4800.0
2011-08-05 15:05:00,78.91,78.92,78.89,78.92,8600.0,55.97,55.977,55.9558,55.977,8600.0
2011-08-05 15:10:00,78.91,78.92,78.9,78.9,4100.0,55.97,55.977,55.9629,55.9629,4100.0
2011-08-05 15:15:00,78.9,78.9,78.87,78.9,5800.0,55.9629,55.9629,55.9416,55.9629,5800.0
2011-08-05 15:20:00,78.9,78.9,78.87,78.87,3000.0,55.9629,55.9629,55.9416,55.9416,3000.0
2011-08-05 15:25:00,78.88,78.89,78.86,78.89,8600.0,55.9487,55.9558,55.9345,55.9558,8600.0
2011-08-05 15:30:00,78.9,78.9,78.81,78.87,5100.0,55.9629,55.9629,55.899,55.9416,5100.0
2011-08-05 15:35:00,78.87,78.88,78.84,78.84,2200.0,55.9416,55.9487,55.9203,55.9203,2200.0
2011-08-05 15:40:00,78.87,78.88,78.86,78.86,14800.0,55.9416,55.9487,55.9345,55.9345,14800.0
2011-08-05 15:45:00,78.87,78.89,78.85,78.88,8300.0,55.9416,55.9558,55.9274,55.9487,8300.0
2011-08-05 15:50:00,78.88,78.88,78.86,78.86,7000.0,55.9487,55.9487,55.9345,55.9345,7000.0
2011-08-05 15:55:00,78.84,78.87,78.84,78.85,5600.0,55.9203,55.9416,55.9203,55.9274,5600.0
2011-08-08 09:30:00,78.9,78.9,78.8,78.83,12300.0,55.9629,55.9629,55.8919,55.9132,12300.0
2011-08-08 09:35:00,78.79,78.79,78.71,78.73,3000.0,55.8848,55.8848,55.8281,55.8423,3000.0
2011-08-08 09:40:00,78.79,78.8,78.74,78.8,2000.0,55.8848,55.8919,55.8494,55.8919,2000.0
2011-08-08 09:45:00,78.77,78.77,78.76,78.76,2400.0,55.8707,55.8707,55.8636,55.8636,2400.0
2011-08-08 09:50:00,78.8,78.8,78.78,78.79,1100.0,55.8919,55.8919,55.8777,55.8848,1100.0
2011-08-08 09:55:00,78.77,78.79,78.77,78.79,2000.0,55.8707,55.8848,55.8707,55.8848,2000.0
2011-08-08 10:00:00,78.79,78.79,78.79,78.79,400.0,55.8848,55.8848,55.8848,55.8848,400.0
2011-08-08 10:05:00,78.78,78.79,78.75,78.75,1800.0,55.8777,55.8848,55.8565,55.8565,1800.0
2011-08-08 10:10:00,78.75,78.8,78.75,78.8,3000.0,55.8565,55.8919,55.8565,55.8919,3000.0
2011-08-08 10:15:00,78.75,78.8,78.75,78.76,5400.0,55.8565,55.8919,55.8565,55.8636,5400.0
2011-08-08 10:20:00,78.79,78.8,78.77,78.77,3100.0,55.8848,55.8919,55.8707,55.8707,3100.0
2011-08-08 10:25:00,78.79,78.79,78.75,78.79,1500.0,55.8848,55.8848,55.8565,55.8848,1500.0
2011-08-08 10:30:00,78.78,78.78,78.75,78.76,900.0,55.8777,55.8777,55.8565,55.8636,900.0
2011-08-08 10:35:00,78.75,78.75,78.74,78.74,4000.0,55.8565,55.8565,55.8494,55.8494,4000.0
2011-08-08 10:40:00,78.76,78.77,78.7,78.7,8800.0,55.8636,55.8707,55.821,55.821,8800.0
2011-08-08 10:45:00,78.73,78.77,78.68,78.68,8900.0,55.8423,55.8707,55.8068,55.8068,8900.0
2011-08-08 10:50:00,78.68,78.73,78.68,78.73,1100.0,55.8068,55.8423,55.8068,55.8423,1100.0
2011-08-08 10:55:00,78.72,78.76,78.72,78.74,1200.0,55.8352,55.8636,55.8352,55.8494,1200.0
2011-08-08 11:00:00,78.77,78.77,78.75,78.75,300.0,55.8707,55.8707,55.8565,55.8565,300.0
2011-08-08 11:05:00,78.71,78.73,78.69,78.71,3500.0,55.8281,55.8423,55.8139,55.8281,3500.0
2011-08-08 11:10:00,78.69,78.76,78.69,78.74,500.0,55.8139,55.8636,55.8139,55.8494,500.0
2011-08-08 11:15:00,78.72,78.72,78.71,78.71,1000.0,55.8352,55.8352,55.8281,55.8281,1000.0
2011-08-08 11:20:00,78.72,78.76,78.71,78.76,2800.0,55.8352,55.8636,55.8281,55.8636,2800.0
2011-08-08 11:25:00,78.71,78.71,78.71,78.71,1100.0,55.8281,55.8281,55.8281,55.8281,1100.0
2011-08-08 11:30:00,78.73,78.73,78.71,78.71,1400.0,55.8423,55.8423,55.8281,55.8281,1400.0
2011-08-08 11:35:00,78.71,78.71,78.71,78.71,0.0,55.8281,55.8281,55.8281,55.8281,0.0
2011-08-08 11:40:00,78.7,78.76,78.69,78.71,1900.0,55.821,55.8636,55.8139,55.8281,1900.0
2011-08-08 11:45:00,78.7,78.74,78.7,78.74,200.0,55.821,55.8494,55.821,55.8494,200.0
2011-08-08 11:50:00,78.71,78.71,78.71,78.71,500.0,55.8281,55.8281,55.8281,55.8281,500.0
2011-08-08 11:55:00,78.76,78.77,78.73,78.73,500.0,55.8636,55.8707,55.8423,55.8423,500.0
2011-08-08 12:00:00,78.76,78.77,78.72,78.72,4400.0,55.8636,55.8707,55.8352,55.8352,4400.0
2011-08-08 12:05:00,78.77,78.78,78.77,78.78,2100.0,55.8707,55.8777,55.8707,55.8777,2100.0
2011-08-08 12:10:00,78.78,78.78,78.74,78.78,1800.0,55.8777,55.8777,55.8494,55.8777,1800.0
2011-08-08 12:15:00,78.78,78.78,78.76,78.76,1200.0,55.8777,55.8777,55.8636,55.8636,1200.0
2011-08-08 12:20:00,78.78,78.79,78.76,78.78,7100.0,55.8777,55.8848,55.8636,55.8777,7100.0
2011-08-08 12:25:00,78.78,78.78,78.77,78.78,800.0,55.8777,55.8777,55.8707,55.8777,800.0
2011-08-08 12:30:00,78.78,78.78,78.72,78.72,3900.0,55.8777,55.8777,55.8352,55.8352,3900.0
2011-08-08 12:35:00,78.77,78.78,78.73,78.73,400.0,55.8707,55.8777,55.8423,55.8423,400.0
2011-08-08 12:40:00,78.78,78.78,78.73,78.73,3100.0,55.8777,55.8777,55.8423,55.8423,3100.0
2011-08-08 12:45:00,78.77,78.77,78.75,78.75,1000.0,55.8707,55.8707,55.8565,55.8565,1000.0
2011-08-08 12:50:00,78.75,78.75,78.75,78.75,100.0,55.8565,55.8565,55.8565,55.8565,100.0
2011-08-08 12:55:00,78.79,78.86,78.77,78.77,13700.0,55.8848,55.9345,55.8707,55.8707,13700.0
2011-08-08 13:00:00,78.79,78.81,78.77,78.81,10800.0,55.8848,55.899,55.8707,55.899,10800.0
2011-08-08 13:05:00,78.79,78.82,78.78,78.78,400.0,55.8848,55.9061,55.8777,55.8777,400.0
2011-08-08 13:10:00,78.78,78.89,78.78,78.8,9300.0,55.8777,55.9558,55.8777,55.8919,9300.0
2011-08-08 13:15:00,78.81,78.81,78.79,78.8,2400.0,55.899,55.899,55.8848,55.8919,2400.0
2011-08-08 13:20:00,78.81,78.81,78.8,78.8,4500.0,55.899,55.899,55.8919,55.8919,4500.0
2011-08-08 13:25:00,78.77,78.78,78.77,78.78,1000.0,55.8707,55.8777,55.8707,55.8777,1000.0
2011-08-08 13:30:00,78.8,78.8,78.8,78.8,300.0,55.8919,55.8919,55.8919,55.8919,300.0
2011-08-08 13:35:00,78.79,78.8,78.78,78.8,600.0,55.8848,55.8919,55.8777,55.8919,600.0
2011-08-08 13:40:00,78.8,78.8,78.77,78.79,2800.0,55.8919,55.8919,55.8707,55.8848,2800.0
2011-08-08 13:45:00,78.8,78.85,78.8,78.81,2300.0,55.8919,55.9274,55.8919,55.899,2300.0
2011-08-08 13:50:00,78.84,78.84,78.79,78.83,8700.0,55.9203,55.9203,55.8848,55.9132,8700.0
2011-08-08 13:55:00,78.77,78.81,78.75,78.77,1700.0,55.8707,55.899,55.8565,55.8707,1700.0
2011-08-08 14:00:00,78.77,78.81,78.77,78.81,900.0,55.8707,55.899,55.8707,55.899,900.0
2011-08-08 14:05:00,78.81,78.81,78.75,78.75,3900.0,55.899,55.899,55.8565,55.8565,3900.0
2011-08-08 14:10:00,78.73,78.79,78.72,78.76,1400.0,55.8423,55.8848,55.8352,55.8636,1400.0
2011-08-08 14:15:00,78.75,78.78,78.72,78.73,5100.0,55.8565,55.8777,55.8352,55.8423,5100.0
2011-08-08 14:20:00,78.73,78.78,78.73,78.75,3900.0,55.8423,55.8777,55.8423,55.8565,3900.0
2011-08-08 14:25:00,78.74,78.83,78.74,78.8,8100.0,55.8494,55.9132,55.8494,55.8919,8100.0
2011-08-08 14:30:00,78.83,78.83,78.78,78.83,1600.0,55.9132,55.9132,55.8777,55.9132,1600.0
2011-08-08 14:35:00,78.8,78.8,78.78,78.78,1500.0,55.8919,55.8919,55.8777,55.8777,1500.0
2011-08-08 14:40:00,78.74,78.78,78.74,78.78,300.0,55.8494,55.8777,55.8494,55.8777,300.0
2011-08-08 14:45:00,78.74,78.74,78.72,78.74,1400.0,55.8494,55.8494,55.8352,55.8494,1400.0
2011-08-08 14:50:00,78.72,78.74,78.7,78.74,1700.0,55.8352,55.8494,55.821,55.8494,1700.0
2011-08-08 14:55:00,78.7,78.74,78.7,78.7,1200.0,55.821,55.8494,55.821,55.821,1200.0
2011-08-08 15:00:00,78.74,78.74,78.7,78.7,400.0,55.8494,55.8494,55.821,55.821,400.0
2011-08-08 15:05:00,78.72,78.75,78.72,78.72,1100.0,55.8352,55.8565,55.8352,55.8352,1100.0
2011-08-08 15:10:00,78.74,78.77,78.72,78.76,34600.0,55.8494,55.8707,55.8352,55.8636,34600.0
2011-08-08 15:15:00,78.74,78.77,78.71,78.74,17000.0,55.8494,55.8707,55.8281,55.8494,17000.0
2011-08-08 15:20:00,78.72,78.75,78.71,78.75,800.0,55.8352,55.8565,55.8281,55.8565,800.0
2011-08-08 15:25:00,78.72,78.75,78.72,78.75,5200.0,55.8352,55.8565,55.8352,55.8565,5200.0
2011-08-08 15:30:00,78.75,78.79,78.75,78.78,69200.0,55.8565,55.8848,55.8565,55.8777,69200.0
2011-08-08 15:35:00,78.8,78.83,78.79,78.79,108700.0,55.8919,55.9132,55.8848,55.8848,108700.0
2011-08-08 15:40:00,78.8,78.83,78.74,78.74,47400.0,55.8919,55.9132,55.8494,55.8494,47400.0
2011-08-08 15:45:00,78.71,78.84,78.71,78.72,2800.0,55.8281,55.9203,55.8281,55.8352,2800.0
2011-08-08 15:50:00,78.73,78.85,78.7,78.83,26800.0,55.8423,55.9274,55.821,55.9132,26800.0
2011-08-08 15:55:00,78.74,78.84,78.74,78.84,2400.0,55.8494,55.9203,55.8494,55.9203,2400.0
2011-08-09 09:30:00,78.79,78.79,78.78,78.78,18400.0,55.8848,55.8848,55.8777,55.8777,18400.0
2011-08-09 09:35:00,78.74,78.74,78.7,78.7,8100.0,55.8494,55.8494,55.821,55.821,8100.0
2011-08-09 09:40:00,78.64,78.67,78.63,78.63,4600.0,55.7784,55.7997,55.7714,55.7714,4600.0
2011-08-09 09:45:00,78.78,78.78,78.71,78.78,4800.0,55.8777,55.8777,55.8281,55.8777,4800.0
2011-08-09 09:50:00,78.69,78.72,78.69,78.72,200.0,55.8139,55.8352,55.8139,55.8352,200.0
2011-08-09 09:55:00,78.75,78.75,78.67,78.67,1400.0,55.8565,55.8565,55.7997,55.7997,1400.0
2011-08-09 10:00:00,78.73,78.73,78.67,78.72,1200.0,55.8423,55.8423,55.7997,55.8352,1200.0
2011-08-09 10:05:00,78.67,78.73,78.67,78.7,1600.0,55.7997,55.8423,55.7997,55.821,1600.0
2011-08-09 10:10:00,78.7,78.71,78.7,78.7,300.0,55.821,55.8281,55.821,55.821,300.0
2011-08-09 10:15:00,78.68,78.74,78.68,78.74,4200.0,55.8068,55.8494,55.8068,55.8494,4200.0
2011-08-09 10:20:00,78.7,78.75,78.7,78.75,1700.0,55.821,55.8565,55.821,55.8565,1700.0
2011-08-09 10:25:00,78.71,78.72,78.71,78.72,1500.0,55.8281,55.8352,55.8281,55.8352,1500.0
2011-08-09 10:30:00,78.72,78.73,78.68,78.73,9300.0,55.8352,55.8423,55.8068,55.8423,9300.0
2011-08-09 10:35:00,78.7,78.7,78.57,78.57,2000.0,55.821,55.821,55.7288,55.7288,2000.0
2011-08-09 10:40:00,78.65,78.65,78.65,78.65,200.0,55.7855,55.7855,55.7855,55.7855,200.0
2011-08-09 10:45:00,78.67,78.71,78.59,78.7,1200.0,55.7997,55.8281,55.743,55.821,1200.0
2011-08-09 10:50:00,78.7,78.7,78.65,78.65,600.0,55.821,55.821,55.7855,55.7855,600.0
2011-08-09 10:55:00,78.7,78.7,78.62,78.63,1700.0,55.821,55.821,55.7643,55.7714,1700.0
2011-08-09 11:00:00,78.63,78.68,78.63,78.68,1300.0,55.7714,55.8068,55.7714,55.8068,1300.0
2011-08-09 11:05:00,78.69,78.69,78.6,78.6,3700.0,55.8139,55.8139,55.7501,55.7501,3700.0
2011-08-09 11:10:00,78.66,78.66,78.61,78.61,6300.0,55.7926,55.7926,55.7572,55.7572,6300.0
2011-08-09 11:15:00,78.62,78.65,78.61,78.64,2500.0,55.7643,55.7855,55.7572,55.7784,2500.0
2011-08-09 11:20:00,78.64,78.69,78.64,78.69,800.0,55.7784,55.8139,55.7784,55.8139,800.0
2011-08-09 11:25:00,78.69,78.7,78.66,78.66,900.0,55.8139,55.821,55.7926,55.7926,900.0
2011-08-09 11:30:00,78.62,78.68,78.62,78.68,500.0,55.7643,55.8068,55.7643,55.8068,500.0
2011-08-09 11:35:00,78.69,78.69,78.69,78.69,1600.0,55.8139,55.8139,55.8139,55.8139,1600.0
2011-08-09 11:40:00,78.62,78.69,78.62,78.65,4000.0,55.7643,55.8139,55.7643,55.7855,4000.0
2011-08-09 11:45:00,78.6,78.62,78.6,78.6,3200.0,55.7501,55.7643,55.7501,55.7501,3200.0
2011-08-09 11:50:00,78.62,78.62,78.62,78.62,400.0,55.7643,55.7643,55.7643,55.7643,400.0
2011-08-09 11:55:00,78.63,78.63,78.6,78.62,400.0,55.7714,55.7714,55.7501,55.7643,400.0
2011-08-09 12:00:00,78.61,78.61,78.6,78.6,200.0,55.7572,55.7572,55.7501,55.7501,200.0
2011-08-09 12:05:00,78.62,78.62,78.62,78.62,700.0,55.7643,55.7643,55.7643,55.7643,700.0
2011-08-09 12:10:00,78.6,78.6,78.6,78.6,400.0,55.7501,55.7501,55.7501,55.7501,400.0
2011-08-09 12:15:00,78.6,78.6,78.6,78.6,200.0,55.7501,55.7501,55.7501,55.7501,200.0
2011-08-09 12:20:00,78.6,78.6,78.6,78.6,1700.0,55.7501,55.7501,55.7501,55.7501,1700.0
2011-08-09 12:25:00,78.6,78.62,78.6,78.62,700.0,55.7501,55.7643,55.7501,55.7643,700.0
2011-08-09 12:30:00,78.63,78.63,78.62,78.62,300.0,55.7714,55.7714,55.7643,55.7643,300.0
2011-08-09 12:35:00,78.61,78.62,78.6,78.6,2500.0,55.7572,55.7643,55.7501,55.7501,2500.0
2011-08-09 12:40:00,78.6,78.63,78.6,78.63,6100.0,55.7501,55.7714,55.7501,55.7714,6100.0
2011-08-09 12:45:00,78.63,78.63,78.63,78.63,0.0,55.7714,55.7714,55.7714,55.7714,0.0
2011-08-09 12:50:00,78.62,78.63,78.6,78.6,1300.0,55.7643,55.7714,55.7501,55.7501,1300.0
2011-08-09 12:55:00,78.63,78.63,78.63,78.63,1000.0,55.7714,55.7714,55.7714,55.7714,1000.0
2011-08-09 13:00:00,78.62,78.62,78.62,78.62,100.0,55.7643,55.7643,55.7643,55.7643,100.0
2011-08-09 13:05:00,78.64,78.64,78.64,78.64,400.0,55.7784,55.7784,55.7784,55.7784,400.0
2011-08-09 13:10:00,78.64,78.64,78.64,78.64,200.0,55.7784,55.7784,55.7784,55.7784,200.0
2011-08-09 13:15:00,78.65,78.66,78.65,78.66,1100.0,55.7855,55.7926,55.7855,55.7926,1100.0
2011-08-09 13:20:00,78.63,78.63,78.62,78.62,400.0,55.7714,55.7714,55.7643,55.7643,400.0
2011-08-09 13:25:00,78.66,78.66,78.66,78.66,200.0,55.7926,55.7926,55.7926,55.7926,200.0
2011-08-09 13:30:00,78.63,78.63,78.63,78.63,100.0,55.7714,55.7714,55.7714,55.7714,100.0
2011-08-09 13:35:00,78.65,78.66,78.64,78.65,3500.0,55.7855,55.7926,55.7784,55.7855,3500.0
2011-08-09 13:40:00,78.66,78.66,78.65,78.66,2800.0,55.7926,55.7926,55.7855,55.7926,2800.0
2011-08-09 13:45:00,78.65,78.66,78.64,78.66,2800.0,55.7855,55.7926,55.7784,55.7926,2800.0
2011-08-09 13:50:00,78.66,78.67,78.63,78.67,3100.0,55.7926,55.7997,55.7714,55.7997,3100.0
2011-08-09 13:55:00,78.68,78.69,78.68,78.69,1500.0,55.8068,55.8139,55.8068,55.8139,1500.0
2011-08-09 14:00:00,78.63,78.75,78.63,78.75,3200.0,55.7714,55.8565,55.7714,55.8565,3200.0
2011-08-09 14:05:00,78.75,78.77,78.75,78.77,2100.0,55.8565,55.8707,55.8565,55.8707,2100.0
2011-08-09 14:10:00,78.76,78.78,78.7,78.78,2300.0,55.8636,55.8777,55.821,55.8777,2300.0
2011-08-09 14:15:00,78.76,78.78,78.7,78.78,1700.0,55.8636,55.8777,55.821,55.8777,1700.0
2011-08-09 14:20:00,78.7,78.94,78.7,78.94,2300.0,55.821,55.9912,55.821,55.9912,2300.0
2011-08-09 14:25:00,78.89,78.9,78.83,78.87,1500.0,55.9558,55.9629,55.9132,55.9416,1500.0
2011-08-09 14:30:00,78.9,78.9,78.84,78.86,3600.0,55.9629,55.9629,55.9203,55.9345,3600.0
2011-08-09 14:35:00,78.89,78.95,78.89,78.94,3200.0,55.9558,55.9983,55.9558,55.9912,3200.0
2011-08-09 14:40:00,78.91,78.99,78.91,78.98,1500.0,55.97,56.0267,55.97,56.0196,1500.0
2011-08-09 14:45:00,79.0,79.0,78.96,79.0,6600.0,56.0338,56.0338,56.0054,56.0338,6600.0
2011-08-09 14:50:00,79.0,79.0,78.96,78.96,5400.0,56.0338,56.0338,56.0054,56.0054,5400.0
2011-08-09 14:55:00,78.96,78.96,78.96,78.96,400.0,56.0054,56.0054,56.0054,56.0054,400.0
2011-08-09 15:00:00,79.09,79.09,78.97,79.04,1900.0,56.0976,56.0976,56.0125,56.0622,1900.0
2011-08-09 15:05:00,79.04,79.2,79.04,79.2,6000.0,56.0622,56.1756,56.0622,56.1756,6000.0
2011-08-09 15:10:00,79.19,79.2,79.12,79.2,4200.0,56.1686,56.1756,56.1189,56.1756,4200.0
2011-08-09 15:15:00,79.15,79.15,79.1,79.13,3100.0,56.1402,56.1402,56.1047,56.126,3100.0
2011-08-09 15:20:00,79.04,79.1,78.94,79.04,8400.0,56.0622,56.1047,55.9912,56.0622,8400.0
2011-08-09 15:25:00,78.99,79.15,78.99,79.15,3500.0,56.0267,56.1402,56.0267,56.1402,3500.0
2011-08-09 15:30:00,79.15,79.16,79.1,79.12,23000.0,56.1402,56.1473,56.1047,56.1189,23000.0
2011-08-09 15:35:00,79.15,79.15,79.1,79.1,24300.0,56.1402,56.1402,56.1047,56.1047,24300.0
2011-08-09 15:40:00,79.1,79.1,79.1,79.1,900.0,56.1047,56.1047,56.1047,56.1047,900.0
2011-08-09 15:45:00,79.08,79.15,79.08,79.15,3900.0,56.0905,56.1402,56.0905,56.1402,3900.0
2011-08-09 15:50:00,79.13,79.15,79.06,79.06,2900.0,56.126,56.1402,56.0763,56.0763,2900.0
2011-08-09 15:55:00,79.1,79.1,79.0,79.02,2700.0,56.1047,56.1047,56.0338,56.048,2700.0
2011-08-10 09:30:00,79.02,79.02,78.86,78.91,8500.0,56.048,56.048,55.9345,55.97,8500.0
2011-08-10 09:35:00,78.93,79.03,78.93,79.02,3000.0,55.9841,56.0551,55.9841,56.048,3000.0
2011-08-10 09:40:00,79.03,79.03,78.98,79.0,5100.0,56.0551,56.0551,56.0196,56.0338,5100.0
2011-08-10 09:45:00,78.99,78.99,78.93,78.93,2600.0,56.0267,56.0267,55.9841,55.9841,2600.0
2011-08-10 09:50:00,78.94,79.0,78.94,79.0,2600.0,55.9912,56.0338,55.9912,56.0338,2600.0
2011-08-10 09:55:00,79.02,79.04,78.99,79.04,300.0,56.048,56.0622,56.0267,56.0622,300.0
2011-08-10 10:00:00,79.02,79.02,78.93,78.93,2700.0,56.048,56.048,55.9841,55.9841,2700.0
2011-08-10 10:05:00,79.0,79.0,78.96,78.96,1300.0,56.0338,56.0338,56.0054,56.0054,1300.0
2011-08-10 10:10:00,78.99,79.03,78.91,79.0,4700.0,56.0267,56.0551,55.97,56.0338,4700.0
2011-08-10 10:15:00,79.02,79.02,79.02,79.02,1500.0,56.048,56.048,56.048,56.048,1500.0
2011-08-10 10:20:00,78.98,79.03,78.98,79.03,2500.0,56.0196,56.0551,56.0196,56.0551,2500.0
2011-08-10 10:25:00,79.02,79.12,79.0,79.01,3700.0,56.048,56.1189,56.0338,56.0409,3700.0
2011-08-10 10:30:00,79.07,79.1,79.04,79.05,2600.0,56.0834,56.1047,56.0622,56.0693,2600.0
2011-08-10 10:35:00,79.0,79.0,78.95,78.95,4200.0,56.0338,56.0338,55.9983,55.9983,4200.0
2011-08-10 10:40:00,79.0,79.08,78.99,79.0,1900.0,56.0338,56.0905,56.0267,56.0338,1900.0
2011-08-10 10:45:00,79.02,79.02,78.98,78.98,1800.0,56.048,56.048,56.0196,56.0196,1800.0
2011-08-10 10:50:00,78.98,78.98,78.98,78.98,0.0,56.0196,56.0196,56.0196,56.0196,0.0
2011-08-10 10:55:00,79.02,79.02,79.02,79.02,100.0,56.048,56.048,56.048,56.048,100.0
2011-08-10 11:00:00,79.02,79.03,79.02,79.03,1200.0,56.048,56.0551,56.048,56.0551,1200.0
2011-08-10 11:05:00,79.0,79.1,78.96,79.1,3100.0,56.0338,56.1047,56.0054,56.1047,3100.0
2011-08-10 11:10:00,79.04,79.1,79.01,79.02,2600.0,56.0622,56.1047,56.0409,56.048,2600.0
2011-08-10 11:15:00,79.09,79.09,79.0,79.02,5400.0,56.0976,56.0976,56.0338,56.048,5400.0
2011-08-10 11:20:00,79.0,79.0,78.98,79.0,1900.0,56.0338,56.0338,56.0196,56.0338,1900.0
2011-08-10 11:25:00,78.96,79.08,78.96,79.06,2800.0,56.0054,56.0905,56.0054,56.0763,2800.0
2011-08-10 11:30:00,79.09,79.09,79.05,79.09,1000.0,56.0976,56.0976,56.0693,56.0976,1000.0
2011-08-10 11:35:00,79.06,79.08,79.03,79.08,2500.0,56.0763,56.0905,56.0551,56.0905,2500.0
2011-08-10 11:40:00,79.08,79.08,79.01,79.01,3000.0,56.0905,56.0905,56.0409,56.0409,3000.0
2011-08-10 11:45:00,79.0,79.06,78.91,79.06,6000.0,56.0338,56.0763,55.97,56.0763,6000.0
2011-08-10 11:50:00,79.06,79.06,79.02,79.06,1700.0,56.0763,56.0763,56.048,56.0763,1700.0
2011-08-10 11:55:00,79.06,79.06,78.96,78.96,2600.0,56.0763,56.0763,56.0054,56.0054,2600.0
2011-08-10 12:00:00,78.95,78.96,78.93,78.94,3700.0,55.9983,56.0054,55.9841,55.9912,3700.0
2011-08-10 12:05:00,78.94,78.94,78.94,78.94,0.0,55.9912,55.9912,55.9912,55.9912,0.0
2011-08-10 12:10:00,78.93,78.95,78.93,78.93,400.0,55.9841,55.9983,55.9841,55.9841,400.0
2011-08-10 12:15:00,78.92,78.92,78.92,78.92,100.0,55.977,55.977,55.977,55.977,100.0
2011-08-10 12:20:00,78.9,78.92,78.89,78.92,3300.0,55.9629,55.977,55.9558,55.977,3300.0
2011-08-10 12:25:00,78.91,78.92,78.91,78.91,2900.0,55.97,55.977,55.97,55.97,2900.0
2011-08-10 12:30:00,78.91,78.91,78.9,78.9,400.0,55.97,55.97,55.9629,55.9629,400.0
2011-08-10 12:35:00,78.9,78.91,78.9,78.91,2300.0,55.9629,55.97,55.9629,55.97,2300.0
2011-08-10 12:40:00,78.91,78.97,78.91,78.95,13000.0,55.97,56.0125,55.97,55.9983,13000.0
2011-08-10 12:45:00,78.95,78.99,78.93,78.94,5100.0,55.9983,56.0267,55.9841,55.9912,5100.0
2011-08-10 12:50:00,78.91,78.99,78.89,78.89,7300.0,55.97,56.0267,55.9558,55.9558,7300.0
2011-08-10 12:55:00,78.9,78.92,78.9,78.92,1000.0,55.9629,55.977,55.9629,55.977,1000.0
2011-08-10 13:00:00,78.92,78.92,78.92,78.92,600.0,55.977,55.977,55.977,55.977,600.0
2011-08-10 13:05:00,78.91,78.92,78.91,78.92,400.0,55.97,55.977,55.97,55.977,400.0
2011-08-10 13:10:00,78.91,78.91,78.91,78.91,200.0,55.97,55.97,55.97,55.97,200.0
2011-08-10 13:15:00,78.93,78.93,78.93,78.93,2800.0,55.9841,55.9841,55.9841,55.9841,2800.0
2011-08-10 13:20:00,78.88,78.88,78.88,78.88,100.0,55.9487,55.9487,55.9487,55.9487,100.0
2011-08-10 13:25:00,78.88,78.88,78.84,78.88,1400.0,55.9487,55.9487,55.9203,55.9487,1400.0
2011-08-10 13:30:00,78.88,78.88,78.88,78.88,500.0,55.9487,55.9487,55.9487,55.9487,500.0
2011-08-10 13:35:00,78.87,78.88,78.87,78.88,2100.0,55.9416,55.9487,55.9416,55.9487,2100.0
2011-08-10 13:40:00,78.88,78.88,78.88,78.88,1100.0,55.9487,55.9487,55.9487,55.9487,1100.0
2011-08-10 13:45:00,78.85,78.85,78.83,78.84,3600.0,55.9274,55.9274,55.9132,55.9203,3600.0
2011-08-10 13:50:00,78.83,78.84,78.83,78.84,300.0,55.9132,55.9203,55.9132,55.9203,300.0
2011-08-10 13:55:00,78.83,78.83,78.83,78.83,200.0,55.9132,55.9132,55.9132,55.9132,200.0
2011-08-10 14:00:00,78.86,78.99,78.86,78.99,14500.0,55.9345,56.0267,55.9345,56.0267,14500.0
2011-08-10 14:05:00,78.96,78.96,78.82,78.83,4800.0,56.0054,56.0054,55.9061,55.9132,4800.0
2011-08-10 14:10:00,78.83,78.87,78.79,78.79,3200.0,55.9132,55.9416,55.8848,55.8848,3200.0
2011-08-10 14:15:00,78.8,78.8,78.76,78.76,3200.0,55.8919,55.8919,55.8636,55.8636,3200.0
2011-08-10 14:20:00,78.76,78.76,78.76,78.76,1900.0,55.8636,55.8636,55.8636,55.8636,1900.0
2011-08-10 14:25:00,78.76,78.76,78.76,78.76,2200.0,55.8636,55.8636,55.8636,55.8636,2200.0
2011-08-10 14:30:00,78.76,78.76,78.75,78.75,1600.0,55.8636,55.8636,55.8565,55.8565,1600.0
2011-08-10 14:35:00,78.76,78.76,78.75,78.76,5900.0,55.8636,55.8636,55.8565,55.8636,5900.0
2011-08-10 14:40:00,78.8,78.8,78.8,78.8,1400.0,55.8919,55.8919,55.8919,55.8919,1400.0
2011-08-10 14:45:00,78.8,78.8,78.8,78.8,1600.0,55.8919,55.8919,55.8919,55.8919,1600.0
2011-08-10 14:50:00,78.82,78.82,78.8,78.8,1600.0,55.9061,55.9061,55.8919,55.8919,1600.0
2011-08-10 14:55:00,78.82,78.82,78.8,78.8,2600.0,55.9061,55.9061,55.8919,55.8919,2600.0
2011-08-10 15:00:00,78.82,78.82,78.8,78.8,1000.0,55.9061,55.9061,55.8919,55.8919,1000.0
2011-08-10 15:05:00,78.82,78.82,78.81,78.82,2000.0,55.9061,55.9061,55.899,55.9061,2000.0
2011-08-10 15:10:00,78.84,78.84,78.82,78.82,1000.0,55.9203,55.9203,55.9061,55.9061,1000.0
2011-08-10 15:15:00,78.84,78.84,78.82,78.84,1600.0,55.9203,55.9203,55.9061,55.9203,1600.0
2011-08-10 15:20:00,78.84,78.86,78.83,78.83,700.0,55.9203,55.9345,55.9132,55.9132,700.0
2011-08-10 15:25:00,78.82,78.86,78.81,78.85,5500.0,55.9061,55.9345,55.899,55.9274,5500.0
2011-08-10 15:30:00,78.84,78.85,78.84,78.84,2100.0,55.9203,55.9274,55.9203,55.9203,2100.0
2011-08-10 15:35:00,78.86,78.86,78.83,78.83,1100.0,55.9345,55.9345,55.9132,55.9132,1100.0
2011-08-10 15:40:00,78.86,78.86,78.82,78.84,2900.0,55.9345,55.9345,55.9061,55.9203,2900.0
2011-08-10 15:45:00,78.85,78.86,78.85,78.85,600.0,55.9274,55.9345,55.9274,55.9274,600.0
2011-08-10 15:50:00,78.87,78.88,78.84,78.87,2900.0,55.9416,55.9487,55.9203,55.9416,2900.0
2011-08-10 15:55:00,78.88,78.88,78.84,78.88,7200.0,55.9487,55.9487,55.9203,55.9487,7200.0
2011-08-11 09:30:00,78.68,78.68,78.56,78.57,10000.0,55.8068,55.8068,55.7217,55.7288,10000.0
2011-08-11 09:35:00,78.56,78.59,78.56,78.56,1600.0,55.7217,55.743,55.7217,55.7217,1600.0
2011-08-11 09:40:00,78.57,78.57,78.57,78.57,100.0,55.7288,55.7288,55.7288,55.7288,100.0
2011-08-11 09:45:00,78.57,78.58,78.55,78.55,1800.0,55.7288,55.7359,55.7146,55.7146,1800.0
2011-08-11 09:50:00,78.58,78.66,78.57,78.66,1700.0,55.7359,55.7926,55.7288,55.7926,1700.0
2011-08-11 09:55:00,78.64,78.64,78.63,78.63,3900.0,55.7784,55.7784,55.7714,55.7714,3900.0
2011-08-11 10:00:00,78.65,78.65,78.65,78.65,100.0,55.7855,55.7855,55.7855,55.7855,100.0
2011-08-11 10:05:00,78.56,78.56,78.56,78.56,200.0,55.7217,55.7217,55.7217,55.7217,200.0
2011-08-11 10:10:00,78.55,78.56,78.55,78.55,300.0,55.7146,55.7217,55.7146,55.7146,300.0
2011-08-11 10:15:00,78.55,78.55,78.55,78.55,400.0,55.7146,55.7146,55.7146,55.7146,400.0
2011-08-11 10:20:00,78.54,78.54,78.54,78.54,500.0,55.7075,55.7075,55.7075,55.7075,500.0
2011-08-11 10:25:00,78.51,78.51,78.48,78.48,800.0,55.6862,55.6862,55.665,55.665,800.0
2011-08-11 10:30:00,78.48,78.48,78.48,78.48,800.0,55.665,55.665,55.665,55.665,800.0
2011-08-11 10:35:00,78.48,78.6,78.48,78.52,2400.0,55.665,55.7501,55.665,55.6933,2400.0
2011-08-11 10:40:00,78.53,78.6,78.48,78.52,1000.0,55.7004,55.7501,55.665,55.6933,1000.0
2011-08-11 10:45:00,78.51,78.57,78.51,78.57,400.0,55.6862,55.7288,55.6862,55.7288,400.0
2011-08-11 10:50:00,78.5,78.5,78.5,78.5,300.0,55.6791,55.6791,55.6791,55.6791,300.0
2011-08-11 10:55:00,78.6,78.6,78.49,78.51,1900.0,55.7501,55.7501,55.6721,55.6862,1900.0
2011-08-11 11:00:00,78.56,78.57,78.51,78.57,500.0,55.7217,55.7288,55.6862,55.7288,500.0
2011-08-11 11:05:00,78.62,78.62,78.45,78.48,2300.0,55.7643,55.7643,55.6437,55.665,2300.0
2011-08-11 11:10:00,78.49,78.52,78.49,78.52,400.0,55.6721,55.6933,55.6721,55.6933,400.0
2011-08-11 11:15:00,78.5,78.59,78.5,78.59,1800.0,55.6791,55.743,55.6791,55.743,1800.0
2011-08-11 11:20:00,78.59,78.61,78.45,78.51,7800.0,55.743,55.7572,55.6437,55.6862,7800.0
2011-08-11 11:25:00,78.51,78.51,78.51,78.51,0.0,55.6862,55.6862,55.6862,55.6862,0.0
2011-08-11 11:30:00,78.52,78.52,78.52,78.52,100.0,55.6933,55.6933,55.6933,55.6933,100.0
2011-08-11 11:35:00,78.53,78.53,78.42,78.49,3600.0,55.7004,55.7004,55.6224,55.6721,3600.0
2011-08-11 11:40:00,78.49,78.5,78.41,78.5,900.0,55.6721,55.6791,55.6153,55.6791,900.0
2011-08-11 11:45:00,78.45,78.45,78.41,78.41,1000.0,55.6437,55.6437,55.6153,55.6153,1000.0
2011-08-11 11:50:00,78.41,78.41,78.41,78.41,600.0,55.6153,55.6153,55.6153,55.6153,600.0
2011-08-11 11:55:00,78.41,78.41,78.41,78.41,0.0,55.6153,55.6153,55.6153,55.6153,0.0
2011-08-11 12:00:00,78.41,78.41,78.41,78.41,200.0,55.6153,55.6153,55.6153,55.6153,200.0
2011-08-11 12:05:00,78.42,78.42,78.26,78.33,14000.0,55.6224,55.6224,55.5089,55.5586,14000.0
2011-08-11 12:10:00,78.33,78.42,78.33,78.41,2900.0,55.5586,55.6224,55.5586,55.6153,2900.0
2011-08-11 12:15:00,78.42,78.45,78.41,78.45,3000.0,55.6224,55.6437,55.6153,55.6437,3000.0
2011-08-11 12:20:00,78.45,78.45,78.45,78.45,0.0,55.6437,55.6437,55.6437,55.6437,0.0
2011-08-11 12:25:00,78.55,78.57,78.55,78.57,700.0,55.7146,55.7288,55.7146,55.7288,700.0
2011-08-11 12:30:00,78.47,78.47,78.47,78.47,400.0,55.6579,55.6579,55.6579,55.6579,400.0
2011-08-11 12:35:00,78.55,78.55,78.5,78.54,500.0,55.7146,55.7146,55.6791,55.7075,500.0
2011-08-11 12:40:00,78.47,78.48,78.47,78.48,1000.0,55.6579,55.665,55.6579,55.665,1000.0
2011-08-11 12:45:00,78.49,78.49,78.49,78.49,600.0,55.6721,55.6721,55.6721,55.6721,600.0
2011-08-11 12:50:00,78.5,78.5,78.47,78.47,1700.0,55.6791,55.6791,55.6579,55.6579,1700.0
2011-08-11 12:55:00,78.55,78.55,78.48,78.48,500.0,55.7146,55.7146,55.665,55.665,500.0
2011-08-11 13:00:00,78.55,78.55,78.47,78.49,1100.0,55.7146,55.7146,55.6579,55.6721,1100.0
2011-08-11 13:05:00,78.51,78.51,78.5,78.5,600.0,55.6862,55.6862,55.6791,55.6791,600.0
2011-08-11 13:10:00,78.53,78.53,78.47,78.48,300.0,55.7004,55.7004,55.6579,55.665,300.0
2011-08-11 13:15:00,78.39,78.5,78.39,78.5,700.0,55.6011,55.6791,55.6011,55.6791,700.0
2011-08-11 13:20:00,78.42,78.42,78.42,78.42,200.0,55.6224,55.6224,55.6224,55.6224,200.0
2011-08-11 13:25:00,78.4,78.4,78.38,78.38,700.0,55.6082,55.6082,55.594,55.594,700.0
2011-08-11 13:30:00,78.35,78.35,78.25,78.34,2900.0,55.5728,55.5728,55.5018,55.5657,2900.0
2011-08-11 13:35:00,78.34,78.34,78.31,78.32,2100.0,55.5657,55.5657,55.5444,55.5515,2100.0
2011-08-11 13:40:00,78.4,78.53,78.36,78.53,900.0,55.6082,55.7004,55.5798,55.7004,900.0
2011-08-11 13:45:00,78.53,78.55,78.39,78.48,1800.0,55.7004,55.7146,55.6011,55.665,1800.0
2011-08-11 13:50:00,78.5,78.55,78.5,78.55,1100.0,55.6791,55.7146,55.6791,55.7146,1100.0
2011-08-11 13:55:00,78.45,78.45,78.36,78.36,2500.0,55.6437,55.6437,55.5798,55.5798,2500.0
2011-08-11 14:00:00,78.52,78.52,78.37,78.5,900.0,55.6933,55.6933,55.5869,55.6791,900.0
2011-08-11 14:05:00,78.53,78.54,78.4,78.49,1800.0,55.7004,55.7075,55.6082,55.6721,1800.0
2011-08-11 14:10:00,78.55,78.55,78.42,78.42,1300.0,55.7146,55.7146,55.6224,55.6224,1300.0
2011-08-11 14:15:00,78.42,78.42,78.42,78.42,0.0,55.6224,55.6224,55.6224,55.6224,0.0
2011-08-11 14:20:00,78.44,78.44,78.44,78.44,900.0,55.6366,55.6366,55.6366,55.6366,900.0
2011-08-11 14:25:00,78.46,78.68,78.46,78.65,3300.0,55.6508,55.8068,55.6508,55.7855,3300.0
2011-08-11 14:30:00,78.62,78.62,78.59,78.59,1000.0,55.7643,55.7643,55.743,55.743,1000.0
2011-08-11 14:35:00,78.61,78.62,78.61,78.61,300.0,55.7572,55.7643,55.7572,55.7572,300.0
2011-08-11 14:40:00,78.61,78.61,78.58,78.58,500.0,55.7572,55.7572,55.7359,55.7359,500.0
2011-08-11 14:45:00,78.6,78.6,78.6,78.6,500.0,55.7501,55.7501,55.7501,55.7501,500.0
2011-08-11 14:50:00,78.58,78.58,78.58,78.58,200.0,55.7359,55.7359,55.7359,55.7359,200.0
2011-08-11 14:55:00,78.55,78.58,78.54,78.55,700.0,55.7146,55.7359,55.7075,55.7146,700.0
2011-08-11 15:00:00,78.61,78.61,78.5,78.5,2000.0,55.7572,55.7572,55.6791,55.6791,2000.0
2011-08-11 15:05:00,78.5,78.5,78.5,78.5,400.0,55.6791,55.6791,55.6791,55.6791,400.0
2011-08-11 15:10:00,78.51,78.55,78.51,78.55,300.0,55.6862,55.7146,55.6862,55.7146,300.0
2011-08-11 15:15:00,78.53,78.56,78.45,78.48,91500.0,55.7004,55.7217,55.6437,55.665,91500.0
2011-08-11 15:20:00,78.56,78.56,78.43,78.53,800.0,55.7217,55.7217,55.6295,55.7004,800.0
2011-08-11 15:25:00,78.53,78.64,78.46,78.64,9000.0,55.7004,55.7784,55.6508,55.7784,9000.0
2011-08-11 15:30:00,78.6,78.64,78.6,78.64,200.0,55.7501,55.7784,55.7501,55.7784,200.0
2011-08-11 15:35:00,78.62,78.63,78.57,78.57,2700.0,55.7643,55.7714,55.7288,55.7288,2700.0
2011-08-11 15:40:00,78.51,78.6,78.51,78.6,200.0,55.6862,55.7501,55.6862,55.7501,200.0
2011-08-11 15:45:00,78.51,78.56,78.51,78.56,1200.0,55.6862,55.7217,55.6862,55.7217,1200.0
2011-08-11 15:50:00,78.55,78.64,78.55,78.56,1700.0,55.7146,55.7784,55.7146,55.7217,1700.0
2011-08-11 15:55:00,78.57,78.69,78.56,78.69,2500.0,55.7288,55.8139,55.7217,55.8139,2500.0
2011-08-12 09:30:00,78.53,78.53,78.53,78.53,1500.0,55.7004,55.7004,55.7004,55.7004,1500.0
2011-08-12 09:35:00,78.75,78.75,78.51,78.51,2900.0,55.8565,55.8565,55.6862,55.6862,2900.0
2011-08-12 09:40:00,78.51,78.51,78.51,78.51,0.0,55.6862,55.6862,55.6862,55.6862,0.0
2011-08-12 09:45:00,78.53,78.64,78.52,78.54,37200.0,55.7004,55.7784,55.6933,55.7075,37200.0
2011-08-12 09:50:00,78.56,78.56,78.56,78.56,900.0,55.7217,55.7217,55.7217,55.7217,900.0
2011-08-12 09:55:00,78.53,78.58,78.52,78.56,2900.0,55.7004,55.7359,55.6933,55.7217,2900.0
2011-08-12 10:00:00,78.6,78.62,78.6,78.62,1200.0,55.7501,55.7643,55.7501,55.7643,1200.0
2011-08-12 10:05:00,78.54,78.62,78.54,78.62,1800.0,55.7075,55.7643,55.7075,55.7643,1800.0
2011-08-12 10:10:00,78.55,78.62,78.55,78.62,600.0,55.7146,55.7643,55.7146,55.7643,600.0
2011-08-12 10:15:00,78.62,78.62,78.62,78.62,0.0,55.7643,55.7643,55.7643,55.7643,0.0
2011-08-12 10:20:00,78.62,78.62,78.62,78.62,0.0,55.7643,55.7643,55.7643,55.7643,0.0
2011-08-12 10:25:00,78.62,78.62,78.62,78.62,0.0,55.7643,55.7643,55.7643,55.7643,0.0
2011-08-12 10:30:00,78.62,78.62,78.55,78.55,800.0,55.7643,55.7643,55.7146,55.7146,800.0
2011-08-12 10:35:00,78.62,78.62,78.62,78.62,200.0,55.7643,55.7643,55.7643,55.7643,200.0
2011-08-12 10:40:00,78.62,78.62,78.62,78.62,0.0,55.7643,55.7643,55.7643,55.7643,0.0
2011-08-12 10:45:00,78.57,78.57,78.57,78.57,100.0,55.7288,55.7288,55.7288,55.7288,100.0
2011-08-12 10:50:00,78.57,78.57,78.57,78.57,0.0,55.7288,55.7288,55.7288,55.7288,0.0
2011-08-12 10:55:00,78.6,78.6,78.6,78.6,100.0,55.7501,55.7501,55.7501,55.7501,100.0
2011-08-12 11:00:00,78.6,78.6,78.6,78.6,0.0,55.7501,55.7501,55.7501,55.7501,0.0
2011-08-12 11:05:00,78.6,78.6,78.6,78.6,0.0,55.7501,55.7501,55.7501,55.7501,0.0
2011-08-12 11:10:00,78.61,78.61,78.56,78.61,800.0,55.7572,55.7572,55.7217,55.7572,800.0
2011-08-12 11:15:00,78.61,78.61,78.61,78.61,0.0,55.7572,55.7572,55.7572,55.7572,0.0
2011-08-12 11:20:00,78.62,78.62,78.62,78.62,600.0,55.7643,55.7643,55.7643,55.7643,600.0
2011-08-12 11:25:00,78.56,78.56,78.56,78.56,100.0,55.7217,55.7217,55.7217,55.7217,100.0
2011-08-12 11:30:00,78.59,78.59,78.55,78.55,200.0,55.743,55.743,55.7146,55.7146,200.0
2011-08-12 11:35:00,78.61,78.62,78.6,78.62,600.0,55.7572,55.7643,55.7501,55.7643,600.0
2011-08-12 11:40:00,78.6,78.65,78.6,78.65,1200.0,55.7501,55.7855,55.7501,55.7855,1200.0
2011-08-12 11:45:00,78.65,78.65,78.64,78.64,900.0,55.7855,55.7855,55.7784,55.7784,900.0
2011-08-12 11:50:00,78.64,78.66,78.63,78.66,12000.0,55.7784,55.7926,55.7714,55.7926,12000.0
2011-08-12 11:55:00,78.66,78.69,78.66,78.69,2400.0,55.7926,55.8139,55.7926,55.8139,2400.0
2011-08-12 12:00:00,78.69,78.72,78.69,78.72,2300.0,55.8139,55.8352,55.8139,55.8352,2300.0
2011-08-12 12:05:00,78.72,78.74,78.72,78.74,6700.0,55.8352,55.8494,55.8352,55.8494,6700.0
2011-08-12 12:10:00,78.74,78.75,78.72,78.74,3100.0,55.8494,55.8565,55.8352,55.8494,3100.0
2011-08-12 12:15:00,78.74,78.74,78.73,78.73,2600.0,55.8494,55.8494,55.8423,55.8423,2600.0
2011-08-12 12:20:00,78.73,78.74,78.71,78.74,2500.0,55.8423,55.8494,55.8281,55.8494,2500.0
2011-08-12 12:25:00,78.74,78.75,78.74,78.74,2000.0,55.8494,55.8565,55.8494,55.8494,2000.0
2011-08-12 12:30:00,78.74,78.75,78.71,78.74,1500.0,55.8494,55.8565,55.8281,55.8494,1500.0
2011-08-12 12:35:00,78.74,78.82,78.7,78.82,14300.0,55.8494,55.9061,55.821,55.9061,14300.0
2011-08-12 12:40:00,78.82,78.82,78.81,78.82,1200.0,55.9061,55.9061,55.899,55.9061,1200.0
2011-08-12 12:45:00,78.82,78.82,78.75,78.77,2700.0,55.9061,55.9061,55.8565,55.8707,2700.0
2011-08-12 12:50:00,78.77,78.77,78.77,78.77,13500.0,55.8707,55.8707,55.8707,55.8707,13500.0
2011-08-12 12:55:00,78.77,78.77,78.76,78.77,3000.0,55.8707,55.8707,55.8636,55.8707,3000.0
2011-08-12 13:00:00,78.77,78.77,78.77,78.77,400.0,55.8707,55.8707,55.8707,55.8707,400.0
2011-08-12 13:05:00,78.77,78.77,78.76,78.76,1100.0,55.8707,55.8707,55.8636,55.8636,1100.0
2011-08-12 13:10:00,78.77,78.78,78.77,78.78,400.0,55.8707,55.8777,55.8707,55.8777,400.0
2011-08-12 13:15:00,78.78,78.78,78.76,78.76,300.0,55.8777,55.8777,55.8636,55.8636,300.0
2011-08-12 13:20:00,78.73,78.78,78.71,78.71,3000.0,55.8423,55.8777,55.8281,55.8281,3000.0
2011-08-12 13:25:00,78.69,78.7,78.69,78.7,200.0,55.8139,55.821,55.8139,55.821,200.0
2011-08-12 13:30:00,78.7,78.7,78.7,78.7,0.0,55.821,55.821,55.821,55.821,0.0
2011-08-12 13:35:00,78.69,78.69,78.65,78.65,600.0,55.8139,55.8139,55.7855,55.7855,600.0
2011-08-12 13:40:00,78.65,78.65,78.65,78.65,0.0,55.7855,55.7855,55.7855,55.7855,0.0
2011-08-12 13:45:00,78.65,78.65,78.65,78.65,0.0,55.7855,55.7855,55.7855,55.7855,0.0
2011-08-12 13:50:00,78.69,78.69,78.69,78.69,400.0,55.8139,55.8139,55.8139,55.8139,400.0
2011-08-12 13:55:00,78.68,78.7,78.68,78.7,400.0,55.8068,55.821,55.8068,55.821,400.0
2011-08-12 14:00:00,78.7,78.7,78.7,78.7,4000.0,55.821,55.821,55.821,55.821,4000.0
2011-08-12 14:05:00,78.69,78.69,78.66,78.66,700.0,55.8139,55.8139,55.7926,55.7926,700.0
2011-08-12 14:10:00,78.7,78.7,78.68,78.68,4000.0,55.821,55.821,55.8068,55.8068,4000.0
2011-08-12 14:15:00,78.7,78.7,78.7,78.7,500.0,55.821,55.821,55.821,55.821,500.0
2011-08-12 14:20:00,78.69,78.69,78.68,78.68,500.0,55.8139,55.8139,55.8068,55.8068,500.0
2011-08-12 14:25:00,78.67,78.67,78.67,78.67,200.0,55.7997,55.7997,55.7997,55.7997,200.0
2011-08-12 14:30:00,78.67,78.7,78.67,78.7,1000.0,55.7997,55.821,55.7997,55.821,1000.0
2011-08-12 14:35:00,78.7,78.7,78.7,78.7,1500.0,55.821,55.821,55.821,55.821,1500.0
2011-08-12 14:40:00,78.7,78.7,78.7,78.7,0.0,55.821,55.821,55.821,55.821,0.0
2011-08-12 14:45:00,78.7,78.7,78.69,78.7,2300.0,55.821,55.821,55.8139,55.821,2300.0
2011-08-12 14:50:00,78.7,78.7,78.69,78.69,2400.0,55.821,55.821,55.8139,55.8139,2400.0
2011-08-12 14:55:00,78.69,78.69,78.69,78.69,500.0,55.8139,55.8139,55.8139,55.8139,500.0
2011-08-12 15:00:00,78.7,78.7,78.7,78.7,200.0,55.821,55.821,55.821,55.821,200.0
2011-08-12 15:05:00,78.7,78.7,78.7,78.7,0.0,55.821,55.821,55.821,55.821,0.0
2011-08-12 15:10:00,78.7,78.7,78.69,78.69,1300.0,55.821,55.821,55.8139,55.8139,1300.0
2011-08-12 15:15:00,78.7,78.7,78.68,78.68,7000.0,55.821,55.821,55.8068,55.8068,7000.0
2011-08-12 15:20:00,78.67,78.69,78.67,78.69,1400.0,55.7997,55.8139,55.7997,55.8139,1400.0
2011-08-12 15:25:00,78.69,78.7,78.69,78.7,400.0,55.8139,55.821,55.8139,55.821,400.0
2011-08-12 15:30:00,78.7,78.7,78.69,78.7,2600.0,55.821,55.821,55.8139,55.821,2600.0
2011-08-12 15:35:00,78.7,78.7,78.69,78.69,1800.0,55.821,55.821,55.8139,55.8139,1800.0
2011-08-12 15:40:00,78.69,78.7,78.69,78.7,2500.0,55.8139,55.821,55.8139,55.821,2500.0
2011-08-12 15:45:00,78.7,78.7,78.7,78.7,0.0,55.821,55.821,55.821,55.821,0.0
2011-08-12 15:50:00,78.7,78.7,78.67,78.68,700.0,55.821,55.821,55.7997,55.8068,700.0
2011-08-12 15:55:00,78.68,78.7,78.63,78.63,8300.0,55.8068,55.821,55.7714,55.7714,8300.0
2011-08-15 09:30:00,78.97,78.97,78.7,78.7,6400.0,56.0125,56.0125,55.821,55.821,6400.0
2011-08-15 09:35:00,78.79,78.79,78.64,78.64,200.0,55.8848,55.8848,55.7784,55.7784,200.0
2011-08-15 09:40:00,78.67,78.67,78.63,78.63,600.0,55.7997,55.7997,55.7714,55.7714,600.0
2011-08-15 09:45:00,78.63,78.63,78.63,78.63,0.0,55.7714,55.7714,55.7714,55.7714,0.0
2011-08-15 09:50:00,78.67,78.67,78.61,78.64,3000.0,55.7997,55.7997,55.7572,55.7784,3000.0
2011-08-15 09:55:00,78.6,78.64,78.55,78.55,1100.0,55.7501,55.7784,55.7146,55.7146,1100.0
2011-08-15 10:00:00,78.63,78.63,78.63,78.63,1000.0,55.7714,55.7714,55.7714,55.7714,1000.0
2011-08-15 10:05:00,78.6,78.62,78.6,78.6,1200.0,55.7501,55.7643,55.7501,55.7501,1200.0
2011-08-15 10:10:00,78.6,78.6,78.6,78.6,0.0,55.7501,55.7501,55.7501,55.7501,0.0
2011-08-15 10:15:00,78.61,78.61,78.61,78.61,200.0,55.7572,55.7572,55.7572,55.7572,200.0
2011-08-15 10:20:00,78.62,78.62,78.6,78.6,200.0,55.7643,55.7643,55.7501,55.7501,200.0
2011-08-15 10:25:00,78.6,78.6,78.6,78.6,0.0,55.7501,55.7501,55.7501,55.7501,0.0
2011-08-15 10:30:00,78.63,78.64,78.61,78.64,900.0,55.7714,55.7784,55.7572,55.7784,900.0
2011-08-15 10:35:00,78.61,78.65,78.6,78.63,6900.0,55.7572,55.7855,55.7501,55.7714,6900.0
2011-08-15 10:40:00,78.65,78.65,78.64,78.64,900.0,55.7855,55.7855,55.7784,55.7784,900.0
2011-08-15 10:45:00,78.58,78.58,78.56,78.57,1900.0,55.7359,55.7359,55.7217,55.7288,1900.0
2011-08-15 10:50:00,78.56,78.56,78.55,78.55,700.0,55.7217,55.7217,55.7146,55.7146,700.0
2011-08-15 10:55:00,78.56,78.56,78.56,78.56,100.0,55.7217,55.7217,55.7217,55.7217,100.0
2011-08-15 11:00:00,78.55,78.58,78.55,78.55,3300.0,55.7146,55.7359,55.7146,55.7146,3300.0
2011-08-15 11:05:00,78.56,78.56,78.55,78.55,6600.0,55.7217,55.7217,55.7146,55.7146,6600.0
2011-08-15 11:10:00,78.55,78.56,78.55,78.56,2900.0,55.7146,55.7217,55.7146,55.7217,2900.0
2011-08-15 11:15:00,78.54,78.56,78.54,78.55,1100.0,55.7075,55.7217,55.7075,55.7146,1100.0
2011-08-15 11:20:00,78.56,78.57,78.56,78.56,1600.0,55.7217,55.7288,55.7217,55.7217,1600.0
2011-08-15 11:25:00,78.54,78.57,78.54,78.56,1300.0,55.7075,55.7288,55.7075,55.7217,1300.0
2011-08-15 11:30:00,78.56,78.56,78.56,78.56,300.0,55.7217,55.7217,55.7217,55.7217,300.0
2011-08-15 11:35:00,78.54,78.56,78.54,78.56,900.0,55.7075,55.7217,55.7075,55.7217,900.0
2011-08-15 11:40:00,78.56,78.56,78.55,78.56,4500.0,55.7217,55.7217,55.7146,55.7217,4500.0
2011-08-15 11:45:00,78.55,78.56,78.55,78.56,800.0,55.7146,55.7217,55.7146,55.7217,800.0
2011-08-15 11:50:00,78.56,78.56,78.56,78.56,7000.0,55.7217,55.7217,55.7217,55.7217,7000.0
2011-08-15 11:55:00,78.55,78.55,78.55,78.55,100.0,55.7146,55.7146,55.7146,55.7146,100.0
2011-08-15 12:00:00,78.56,78.56,78.54,78.54,900.0,55.7217,55.7217,55.7075,55.7075,900.0
2011-08-15 12:05:00,78.53,78.55,78.53,78.54,2300.0,55.7004,55.7146,55.7004,55.7075,2300.0
2011-08-15 12:10:00,78.53,78.53,78.52,78.52,200.0,55.7004,55.7004,55.6933,55.6933,200.0
2011-08-15 12:15:00,78.55,78.55,78.55,78.55,200.0,55.7146,55.7146,55.7146,55.7146,200.0
2011-08-15 12:20:00,78.54,78.56,78.54,78.56,1100.0,55.7075,55.7217,55.7075,55.7217,1100.0
2011-08-15 12:25:00,78.55,78.56,78.53,78.56,1200.0,55.7146,55.7217,55.7004,55.7217,1200.0
2011-08-15 12:30:00,78.53,78.53,78.53,78.53,900.0,55.7004,55.7004,55.7004,55.7004,900.0
2011-08-15 12:35:00,78.56,78.56,78.56,78.56,500.0,55.7217,55.7217,55.7217,55.7217,500.0
2011-08-15 12:40:00,78.55,78.56,78.53,78.55,2900.0,55.7146,55.7217,55.7004,55.7146,2900.0
2011-08-15 12:45:00,78.53,78.53,78.53,78.53,100.0,55.7004,55.7004,55.7004,55.7004,100.0
2011-08-15 12:50:00,78.55,78.55,78.55,78.55,500.0,55.7146,55.7146,55.7146,55.7146,500.0
2011-08-15 12:55:00,78.56,78.56,78.55,78.55,600.0,55.7217,55.7217,55.7146,55.7146,600.0
2011-08-15 13:00:00,78.55,78.55,78.53,78.53,2700.0,55.7146,55.7146,55.7004,55.7004,2700.0
2011-08-15 13:05:00,78.53,78.53,78.53,78.53,0.0,55.7004,55.7004,55.7004,55.7004,0.0
2011-08-15 13:10:00,78.53,78.55,78.53,78.55,3100.0,55.7004,55.7146,55.7004,55.7146,3100.0
2011-08-15 13:15:00,78.53,78.55,78.53,78.55,15800.0,55.7004,55.7146,55.7004,55.7146,15800.0
2011-08-15 13:20:00,78.53,78.54,78.53,78.54,1000.0,55.7004,55.7075,55.7004,55.7075,1000.0
2011-08-15 13:25:00,78.53,78.53,78.53,78.53,100.0,55.7004,55.7004,55.7004,55.7004,100.0
2011-08-15 13:30:00,78.54,78.54,78.53,78.53,800.0,55.7075,55.7075,55.7004,55.7004,800.0
2011-08-15 13:35:00,78.54,78.54,78.53,78.53,2400.0,55.7075,55.7075,55.7004,55.7004,2400.0
2011-08-15 13:40:00,78.53,78.53,78.53,78.53,900.0,55.7004,55.7004,55.7004,55.7004,900.0
2011-08-15 13:45:00,78.52,78.52,78.5,78.5,2900.0,55.6933,55.6933,55.6791,55.6791,2900.0
2011-08-15 13:50:00,78.5,78.5,78.5,78.5,200.0,55.6791,55.6791,55.6791,55.6791,200.0
2011-08-15 13:55:00,78.49,78.51,78.47,78.51,2400.0,55.6721,55.6862,55.6579,55.6862,2400.0
2011-08-15 14:00:00,78.52,78.52,78.51,78.51,200.0,55.6933,55.6933,55.6862,55.6862,200.0
2011-08-15 14:05:00,78.49,78.49,78.49,78.49,100.0,55.6721,55.6721,55.6721,55.6721,100.0
2011-08-15 14:10:00,78.54,78.54,78.49,78.54,1200.0,55.7075,55.7075,55.6721,55.7075,1200.0
2011-08-15 14:15:00,78.54,78.54,78.54,78.54,0.0,55.7075,55.7075,55.7075,55.7075,0.0
2011-08-15 14:20:00,78.53,78.53,78.49,78.53,1300.0,55.7004,55.7004,55.6721,55.7004,1300.0
2011-08-15 14:25:00,78.52,78.52,78.51,78.51,800.0,55.6933,55.6933,55.6862,55.6862,800.0
2011-08-15 14:30:00,78.54,78.54,78.51,78.51,700.0,55.7075,55.7075,55.6862,55.6862,700.0
2011-08-15 14:35:00,78.52,78.52,78.48,78.48,8700.0,55.6933,55.6933,55.665,55.665,8700.0
2011-08-15 14:40:00,78.54,78.54,78.49,78.53,600.0,55.7075,55.7075,55.6721,55.7004,600.0
2011-08-15 14:45:00,78.53,78.53,78.53,78.53,0.0,55.7004,55.7004,55.7004,55.7004,0.0
2011-08-15 14:50:00,78.51,78.52,78.51,78.52,1600.0,55.6862,55.6933,55.6862,55.6933,1600.0
2011-08-15 14:55:00,78.5,78.53,78.5,78.53,500.0,55.6791,55.7004,55.6791,55.7004,500.0
2011-08-15 15:00:00,78.5,78.52,78.5,78.52,300.0,55.6791,55.6933,55.6791,55.6933,300.0
2011-08-15 15:05:00,78.51,78.51,78.51,78.51,300.0,55.6862,55.6862,55.6862,55.6862,300.0
2011-08-15 15:10:00,78.51,78.51,78.51,78.51,400.0,55.6862,55.6862,55.6862,55.6862,400.0
2011-08-15 15:15:00,78.51,78.51,78.5,78.51,1800.0,55.6862,55.6862,55.6791,55.6862,1800.0
2011-08-15 15:20:00,78.51,78.51,78.51,78.51,0.0,55.6862,55.6862,55.6862,55.6862,0.0
2011-08-15 15:25:00,78.5,78.51,78.5,78.51,300.0,55.6791,55.6862,55.6791,55.6862,300.0
2011-08-15 15:30:00,78.51,78.51,78.5,78.51,600.0,55.6862,55.6862,55.6791,55.6862,600.0
2011-08-15 15:35:00,78.5,78.51,78.5,78.51,4500.0,55.6791,55.6862,55.6791,55.6862,4500.0
2011-08-15 15:40:00,78.51,78.51,78.51,78.51,200.0,55.6862,55.6862,55.6862,55.6862,200.0
2011-08-15 15:45:00,78.51,78.51,78.5,78.5,1700.0,55.6862,55.6862,55.6791,55.6791,1700.0
2011-08-15 15:50:00,78.51,78.51,78.46,78.46,6700.0,55.6862,55.6862,55.6508,55.6508,6700.0
2011-08-15 15:55:00,78.47,78.48,78.47,78.48,2400.0,55.6579,55.665,55.6579,55.665,2400.0
2011-08-16 09:30:00,78.47,78.47,78.4,78.44,5800.0,55.6579,55.6579,55.6082,55.6366,5800.0
2011-08-16 09:35:00,78.44,78.44,78.44,78.44,200.0,55.6366,55.6366,55.6366,55.6366,200.0
2011-08-16 09:40:00,78.44,78.44,78.4,78.4,200.0,55.6366,55.6366,55.6082,55.6082,200.0
2011-08-16 09:45:00,78.44,78.44,78.44,78.44,500.0,55.6366,55.6366,55.6366,55.6366,500.0
2011-08-16 09:50:00,78.44,78.44,78.41,78.44,4400.0,55.6366,55.6366,55.6153,55.6366,4400.0
2011-08-16 09:55:00,78.42,78.44,78.42,78.42,2500.0,55.6224,55.6366,55.6224,55.6224,2500.0
2011-08-16 10:00:00,78.44,78.44,78.43,78.44,13100.0,55.6366,55.6366,55.6295,55.6366,13100.0
2011-08-16 10:05:00,78.47,78.47,78.47,78.47,800.0,55.6579,55.6579,55.6579,55.6579,800.0
2011-08-16 10:10:00,78.47,78.47,78.47,78.47,1400.0,55.6579,55.6579,55.6579,55.6579,1400.0
2011-08-16 10:15:00,78.47,78.47,78.47,78.47,1900.0,55.6579,55.6579,55.6579,55.6579,1900.0
2011-08-16 10:20:00,78.46,78.46,78.44,78.46,2900.0,55.6508,55.6508,55.6366,55.6508,2900.0
2011-08-16 10:25:00,78.46,78.46,78.42,78.42,1000.0,55.6508,55.6508,55.6224,55.6224,1000.0
2011-08-16 10:30:00,78.44,78.47,78.44,78.47,2300.0,55.6366,55.6579,55.6366,55.6579,2300.0
2011-08-16 10:35:00,78.46,78.47,78.46,78.47,1500.0,55.6508,55.6579,55.6508,55.6579,1500.0
2011-08-16 10:40:00,78.47,78.47,78.46,78.46,1500.0,55.6579,55.6579,55.6508,55.6508,1500.0
2011-08-16 10:45:00,78.45,78.47,78.45,78.47,2000.0,55.6437,55.6579,55.6437,55.6579,2000.0
2011-08-16 10:50:00,78.47,78.47,78.47,78.47,2500.0,55.6579,55.6579,55.6579,55.6579,2500.0
2011-08-16 10:55:00,78.47,78.47,78.42,78.47,2200.0,55.6579,55.6579,55.6224,55.6579,2200.0
2011-08-16 11:00:00,78.47,78.47,78.47,78.47,600.0,55.6579,55.6579,55.6579,55.6579,600.0
2011-08-16 11:05:00,78.5,78.5,78.42,78.44,2600.0,55.6791,55.6791,55.6224,55.6366,2600.0
2011-08-16 11:10:00,78.43,78.47,78.42,78.44,3400.0,55.6295,55.6579,55.6224,55.6366,3400.0
2011-08-16 11:15:00,78.44,78.49,78.44,78.45,1900.0,55.6366,55.6721,55.6366,55.6437,1900.0
2011-08-16 11:20:00,78.45,78.45,78.45,78.45,0.0,55.6437,55.6437,55.6437,55.6437,0.0
2011-08-16 11:25:00,78.47,78.47,78.47,78.47,200.0,55.6579,55.6579,55.6579,55.6579,200.0
2011-08-16 11:30:00,78.48,78.48,78.48,78.48,300.0,55.665,55.665,55.665,55.665,300.0
2011-08-16 11:35:00,78.46,78.46,78.46,78.46,1100.0,55.6508,55.6508,55.6508,55.6508,1100.0
2011-08-16 11:40:00,78.47,78.48,78.46,78.46,1100.0,55.6579,55.665,55.6508,55.6508,1100.0
2011-08-16 11:45:00,78.46,78.46,78.46,78.46,0.0,55.6508,55.6508,55.6508,55.6508,0.0
2011-08-16 11:50:00,78.45,78.47,78.45,78.45,1500.0,55.6437,55.6579,55.6437,55.6437,1500.0
2011-08-16 11:55:00,78.43,78.43,78.4,78.4,4100.0,55.6295,55.6295,55.6082,55.6082,4100.0
2011-08-16 12:00:00,78.41,78.41,78.41,78.41,1000.0,55.6153,55.6153,55.6153,55.6153,1000.0
2011-08-16 12:05:00,78.41,78.41,78.41,78.41,0.0,55.6153,55.6153,55.6153,55.6153,0.0
2011-08-16 12:10:00,78.4,78.4,78.4,78.4,1100.0,55.6082,55.6082,55.6082,55.6082,1100.0
2011-08-16 12:15:00,78.43,78.43,78.42,78.42,2700.0,55.6295,55.6295,55.6224,55.6224,2700.0
2011-08-16 12:20:00,78.43,78.43,78.43,78.43,200.0,55.6295,55.6295,55.6295,55.6295,200.0
2011-08-16 12:25:00,78.41,78.41,78.41,78.41,1900.0,55.6153,55.6153,55.6153,55.6153,1900.0
2011-08-16 12:30:00,78.41,78.41,78.41,78.41,0.0,55.6153,55.6153,55.6153,55.6153,0.0
2011-08-16 12:35:00,78.45,78.45,78.45,78.45,300.0,55.6437,55.6437,55.6437,55.6437,300.0
2011-08-16 12:40:00,78.46,78.47,78.46,78.47,1400.0,55.6508,55.6579,55.6508,55.6579,1400.0
2011-08-16 12:45:00,78.46,78.49,78.46,78.49,2500.0,55.6508,55.6721,55.6508,55.6721,2500.0
2011-08-16 12:50:00,78.48,78.49,78.48,78.49,1000.0,55.665,55.6721,55.665,55.6721,1000.0
2011-08-16 12:55:00,78.49,78.49,78.49,78.49,400.0,55.6721,55.6721,55.6721,55.6721,400.0
2011-08-16 13:00:00,78.49,78.5,78.45,78.48,800.0,55.6721,55.6791,55.6437,55.665,800.0
2011-08-16 13:05:00,78.46,78.46,78.46,78.46,100.0,55.6508,55.6508,55.6508,55.6508,100.0
2011-08-16 13:10:00,78.46,78.46,78.46,78.46,0.0,55.6508,55.6508,55.6508,55.6508,0.0
2011-08-16 13:15:00,78.5,78.5,78.46,78.5,1000.0,55.6791,55.6791,55.6508,55.6791,1000.0
2011-08-16 13:20:00,78.5,78.5,78.5,78.5,0.0,55.6791,55.6791,55.6791,55.6791,0.0
2011-08-16 13:25:00,78.47,78.48,78.47,78.48,400.0,55.6579,55.665,55.6579,55.665,400.0
2011-08-16 13:30:00,78.54,78.54,78.52,78.52,500.0,55.7075,55.7075,55.6933,55.6933,500.0
2011-08-16 13:35:00,78.53,78.53,78.49,78.49,600.0,55.7004,55.7004,55.6721,55.6721,600.0
2011-08-16 13:40:00,78.51,78.54,78.51,78.54,1000.0,55.6862,55.7075,55.6862,55.7075,1000.0
2011-08-16 13:45:00,78.52,78.54,78.52,78.53,6700.0,55.6933,55.7075,55.6933,55.7004,6700.0
2011-08-16 13:50:00,78.52,78.54,78.52,78.54,2500.0,55.6933,55.7075,55.6933,55.7075,2500.0
2011-08-16 13:55:00,78.53,78.53,78.5,78.53,900.0,55.7004,55.7004,55.6791,55.7004,900.0
2011-08-16 14:00:00,78.53,78.53,78.51,78.53,1200.0,55.7004,55.7004,55.6862,55.7004,1200.0
2011-08-16 14:05:00,78.53,78.53,78.47,78.53,900.0,55.7004,55.7004,55.6579,55.7004,900.0
2011-08-16 14:10:00,78.48,78.48,78.44,78.44,2100.0,55.665,55.665,55.6366,55.6366,2100.0
2011-08-16 14:15:00,78.48,78.51,78.44,78.51,1500.0,55.665,55.6862,55.6366,55.6862,1500.0
2011-08-16 14:20:00,78.53,78.53,78.51,78.52,2000.0,55.7004,55.7004,55.6862,55.6933,2000.0
2011-08-16 14:25:00,78.53,78.53,78.52,78.53,1700.0,55.7004,55.7004,55.6933,55.7004,1700.0
2011-08-16 14:30:00,78.53,78.53,78.53,78.53,1800.0,55.7004,55.7004,55.7004,55.7004,1800.0
2011-08-16 14:35:00,78.53,78.53,78.53,78.53,500.0,55.7004,55.7004,55.7004,55.7004,500.0
2011-08-16 14:40:00,78.52,78.54,78.52,78.54,600.0,55.6933,55.7075,55.6933,55.7075,600.0
2011-08-16 14:45:00,78.54,78.54,78.5,78.5,6000.0,55.7075,55.7075,55.6791,55.6791,6000.0
2011-08-16 14:50:00,78.52,78.52,78.5,78.5,1500.0,55.6933,55.6933,55.6791,55.6791,1500.0
2011-08-16 14:55:00,78.52,78.52,78.52,78.52,100.0,55.6933,55.6933,55.6933,55.6933,100.0
2011-08-16 15:00:00,78.52,78.52,78.52,78.52,4600.0,55.6933,55.6933,55.6933,55.6933,4600.0
2011-08-16 15:05:00,78.52,78.52,78.52,78.52,1200.0,55.6933,55.6933,55.6933,55.6933,1200.0
2011-08-16 15:10:00,78.5,78.5,78.5,78.5,800.0,55.6791,55.6791,55.6791,55.6791,800.0
2011-08-16 15:15:00,78.5,78.5,78.48,78.48,500.0,55.6791,55.6791,55.665,55.665,500.0
2011-08-16 15:20:00,78.48,78.48,78.48,78.48,100.0,55.665,55.665,55.665,55.665,100.0
2011-08-16 15:25:00,78.5,78.5,78.5,78.5,100.0,55.6791,55.6791,55.6791,55.6791,100.0
2011-08-16 15:30:00,78.51,78.51,78.49,78.49,800.0,55.6862,55.6862,55.6721,55.6721,800.0
2011-08-16 15:35:00,78.48,78.51,78.48,78.51,600.0,55.665,55.6862,55.665,55.6862,600.0
2011-08-16 15:40:00,78.49,78.51,78.49,78.51,1000.0,55.6721,55.6862,55.6721,55.6862,1000.0
2011-08-16 15:45:00,78.51,78.53,78.5,78.51,13100.0,55.6862,55.7004,55.6791,55.6862,13100.0
2011-08-16 15:50:00,78.52,78.53,78.52,78.53,1200.0,55.6933,55.7004,55.6933,55.7004,1200.0
2011-08-16 15:55:00,78.52,78.52,78.52,78.52,3400.0,55.6933,55.6933,55.6933,55.6933,3400.0
2011-08-17 09:30:00,78.68,78.68,78.68,78.68,5000.0,55.8068,55.8068,55.8068,55.8068,5000.0
2011-08-17 09:35:00,78.68,78.68,78.68,78.68,0.0,55.8068,55.8068,55.8068,55.8068,0.0
2011-08-17 09:40:00,78.6,78.61,78.6,78.61,500.0,55.7501,55.7572,55.7501,55.7572,500.0
2011-08-17 09:45:00,78.61,78.65,78.6,78.65,700.0,55.7572,55.7855,55.7501,55.7855,700.0
2011-08-17 09:50:00,78.65,78.65,78.64,78.64,600.0,55.7855,55.7855,55.7784,55.7784,600.0
2011-08-17 09:55:00,78.65,78.65,78.57,78.57,800.0,55.7855,55.7855,55.7288,55.7288,800.0
2011-08-17 10:00:00,78.65,78.65,78.65,78.65,800.0,55.7855,55.7855,55.7855,55.7855,800.0
2011-08-17 10:05:00,78.64,78.64,78.64,78.64,1200.0,55.7784,55.7784,55.7784,55.7784,1200.0
2011-08-17 10:10:00,78.55,78.64,78.55,78.64,1700.0,55.7146,55.7784,55.7146,55.7784,1700.0
2011-08-17 10:15:00,78.64,78.64,78.64,78.64,2000.0,55.7784,55.7784,55.7784,55.7784,2000.0
2011-08-17 10:20:00,78.64,78.66,78.62,78.63,57300.0,55.7784,55.7926,55.7643,55.7714,57300.0
2011-08-17 10:25:00,78.62,78.62,78.61,78.61,1000.0,55.7643,55.7643,55.7572,55.7572,1000.0
2011-08-17 10:30:00,78.61,78.62,78.61,78.62,3500.0,55.7572,55.7643,55.7572,55.7643,3500.0
2011-08-17 10:35:00,78.62,78.64,78.62,78.62,3400.0,55.7643,55.7784,55.7643,55.7643,3400.0
2011-08-17 10:40:00,78.64,78.67,78.6,78.67,24100.0,55.7784,55.7997,55.7501,55.7997,24100.0
2011-08-17 10:45:00,78.63,78.63,78.63,78.63,200.0,55.7714,55.7714,55.7714,55.7714,200.0
2011-08-17 10:50:00,78.66,78.66,78.66,78.66,2200.0,55.7926,55.7926,55.7926,55.7926,2200.0
2011-08-17 10:55:00,78.66,78.67,78.66,78.67,1400.0,55.7926,55.7997,55.7926,55.7997,1400.0
2011-08-17 11:00:00,78.67,78.67,78.66,78.66,5500.0,55.7997,55.7997,55.7926,55.7926,5500.0
2011-08-17 11:05:00,78.67,78.67,78.65,78.67,2800.0,55.7997,55.7997,55.7855,55.7997,2800.0
2011-08-17 11:10:00,78.66,78.66,78.66,78.66,200.0,55.7926,55.7926,55.7926,55.7926,200.0
2011-08-17 11:15:00,78.66,78.66,78.62,78.63,500.0,55.7926,55.7926,55.7643,55.7714,500.0
2011-08-17 11:20:00,78.6,78.63,78.6,78.62,16800.0,55.7501,55.7714,55.7501,55.7643,16800.0
2011-08-17 11:25:00,78.68,78.68,78.67,78.67,1000.0,55.8068,55.8068,55.7997,55.7997,1000.0
2011-08-17 11:30:00,78.65,78.68,78.65,78.68,800.0,55.7855,55.8068,55.7855,55.8068,800.0
2011-08-17 11:35:00,78.63,78.68,78.62,78.68,700.0,55.7714,55.8068,55.7643,55.8068,700.0
2011-08-17 11:40:00,78.66,78.66,78.66,78.66,100.0,55.7926,55.7926,55.7926,55.7926,100.0
2011-08-17 11:45:00,78.64,78.64,78.64,78.64,100.0,55.7784,55.7784,55.7784,55.7784,100.0
2011-08-17 11:50:00,78.6,78.6,78.6,78.6,3600.0,55.7501,55.7501,55.7501,55.7501,3600.0
2011-08-17 11:55:00,78.6,78.6,78.6,78.6,0.0,55.7501,55.7501,55.7501,55.7501,0.0
2011-08-17 12:00:00,78.63,78.66,78.63,78.63,300.0,55.7714,55.7926,55.7714,55.7714,300.0
2011-08-17 12:05:00,78.63,78.63,78.63,78.63,0.0,55.7714,55.7714,55.7714,55.7714,0.0
2011-08-17 12:10:00,78.63,78.63,78.63,78.63,0.0,55.7714,55.7714,55.7714,55.7714,0.0
2011-08-17 12:15:00,78.64,78.66,78.62,78.66,2100.0,55.7784,55.7926,55.7643,55.7926,2100.0
2011-08-17 12:20:00,78.66,78.67,78.66,78.67,800.0,55.7926,55.7997,55.7926,55.7997,800.0
2011-08-17 12:25:00,78.67,78.67,78.67,78.67,1000.0,55.7997,55.7997,55.7997,55.7997,1000.0
2011-08-17 12:30:00,78.66,78.67,78.66,78.67,700.0,55.7926,55.7997,55.7926,55.7997,700.0
2011-08-17 12:35:00,78.67,78.67,78.67,78.67,1100.0,55.7997,55.7997,55.7997,55.7997,1100.0
2011-08-17 12:40:00,78.67,78.68,78.66,78.68,12000.0,55.7997,55.8068,55.7926,55.8068,12000.0
2011-08-17 12:45:00,78.68,78.68,78.68,78.68,1300.0,55.8068,55.8068,55.8068,55.8068,1300.0
2011-08-17 12:50:00,78.68,78.68,78.68,78.68,2900.0,55.8068,55.8068,55.8068,55.8068,2900.0
2011-08-17 12:55:00,78.68,78.69,78.64,78.65,3100.0,55.8068,55.8139,55.7784,55.7855,3100.0
2011-08-17 13:00:00,78.65,78.65,78.64,78.65,1800.0,55.7855,55.7855,55.7784,55.7855,1800.0
2011-08-17 13:05:00,78.65,78.65,78.65,78.65,1200.0,55.7855,55.7855,55.7855,55.7855,1200.0
2011-08-17 13:10:00,78.65,78.65,78.65,78.65,2800.0,55.7855,55.7855,55.7855,55.7855,2800.0
2011-08-17 13:15:00,78.65,78.65,78.64,78.65,3500.0,55.7855,55.7855,55.7784,55.7855,3500.0
2011-08-17 13:20:00,78.64,78.65,78.64,78.65,1800.0,55.7784,55.7855,55.7784,55.7855,1800.0
2011-08-17 13:25:00,78.65,78.65,78.64,78.65,9400.0,55.7855,55.7855,55.7784,55.7855,9400.0
2011-08-17 13:30:00,78.65,78.65,78.64,78.65,4700.0,55.7855,55.7855,55.7784,55.7855,4700.0
2011-08-17 13:35:00,78.65,78.65,78.65,78.65,6100.0,55.7855,55.7855,55.7855,55.7855,6100.0
2011-08-17 13:40:00,78.64,78.65,78.64,78.65,2700.0,55.7784,55.7855,55.7784,55.7855,2700.0
2011-08-17 13:45:00,78.65,78.65,78.65,78.65,23800.0,55.7855,55.7855,55.7855,55.7855,23800.0
2011-08-17 13:50:00,78.65,78.69,78.65,78.69,2100.0,55.7855,55.8139,55.7855,55.8139,2100.0
2011-08-17 13:55:00,78.68,78.7,78.68,78.7,15800.0,55.8068,55.821,55.8068,55.821,15800.0
2011-08-17 14:00:00,78.7,78.7,78.69,78.69,4100.0,55.821,55.821,55.8139,55.8139,4100.0
2011-08-17 14:05:00,78.69,78.69,78.69,78.69,100.0,55.8139,55.8139,55.8139,55.8139,100.0
2011-08-17 14:10:00,78.69,78.7,78.69,78.7,1200.0,55.8139,55.821,55.8139,55.821,1200.0
2011-08-17 14:15:00,78.7,78.7,78.7,78.7,400.0,55.821,55.821,55.821,55.821,400.0
2011-08-17 14:20:00,78.69,78.69,78.69,78.69,300.0,55.8139,55.8139,55.8139,55.8139,300.0
2011-08-17 14:25:00,78.68,78.68,78.67,78.67,500.0,55.8068,55.8068,55.7997,55.7997,500.0
2011-08-17 14:30:00,78.68,78.68,78.67,78.68,700.0,55.8068,55.8068,55.7997,55.8068,700.0
2011-08-17 14:35:00,78.67,78.69,78.67,78.68,600.0,55.7997,55.8139,55.7997,55.8068,600.0
2011-08-17 14:40:00,78.69,78.69,78.66,78.66,1400.0,55.8139,55.8139,55.7926,55.7926,1400.0
2011-08-17 14:45:00,78.66,78.66,78.66,78.66,600.0,55.7926,55.7926,55.7926,55.7926,600.0
2011-08-17 14:50:00,78.67,78.67,78.67,78.67,3500.0,55.7997,55.7997,55.7997,55.7997,3500.0
2011-08-17 14:55:00,78.68,78.68,78.66,78.66,19200.0,55.8068,55.8068,55.7926,55.7926,19200.0
2011-08-17 15:00:00,78.68,78.68,78.67,78.67,8900.0,55.8068,55.8068,55.7997,55.7997,8900.0
2011-08-17 15:05:00,78.68,78.68,78.67,78.67,5400.0,55.8068,55.8068,55.7997,55.7997,5400.0
2011-08-17 15:10:00,78.66,78.69,78.64,78.64,21200.0,55.7926,55.8139,55.7784,55.7784,21200.0
2011-08-17 15:15:00,78.69,78.69,78.65,78.65,9200.0,55.8139,55.8139,55.7855,55.7855,9200.0
2011-08-17 15:20:00,78.64,78.69,78.64,78.69,6400.0,55.7784,55.8139,55.7784,55.8139,6400.0
2011-08-17 15:25:00,78.69,78.69,78.64,78.69,4400.0,55.8139,55.8139,55.7784,55.8139,4400.0
2011-08-17 15:30:00,78.64,78.69,78.64,78.69,14600.0,55.7784,55.8139,55.7784,55.8139,14600.0
2011-08-17 15:35:00,78.66,78.72,78.66,78.72,10400.0,55.7926,55.8352,55.7926,55.8352,10400.0
2011-08-17 15:40:00,78.67,78.67,78.65,78.67,2400.0,55.7997,55.7997,55.7855,55.7997,2400.0
2011-08-17 15:45:00,78.66,78.66,78.66,78.66,100.0,55.7926,55.7926,55.7926,55.7926,100.0
2011-08-17 15:50:00,78.67,78.68,78.67,78.67,2800.0,55.7997,55.8068,55.7997,55.7997,2800.0
2011-08-17 15:55:00,78.67,78.68,78.67,78.68,3300.0,55.7997,55.8068,55.7997,55.8068,3300.0
2011-08-18 09:30:00,78.72,78.72,78.67,78.67,4100.0,55.8352,55.8352,55.7997,55.7997,4100.0
2011-08-18 09:35:00,78.69,78.69,78.69,78.69,1600.0,55.8139,55.8139,55.8139,55.8139,1600.0
2011-08-18 09:40:00,78.68,78.68,78.67,78.67,1100.0,55.8068,55.8068,55.7997,55.7997,1100.0
2011-08-18 09:45:00,78.67,78.67,78.66,78.67,600.0,55.7997,55.7997,55.7926,55.7997,600.0
2011-08-18 09:50:00,78.66,78.66,78.66,78.66,700.0,55.7926,55.7926,55.7926,55.7926,700.0
2011-08-18 09:55:00,78.64,78.66,78.64,78.66,2300.0,55.7784,55.7926,55.7784,55.7926,2300.0
2011-08-18 10:00:00,78.64,78.66,78.57,78.57,2600.0,55.7784,55.7926,55.7288,55.7288,2600.0
2011-08-18 10:05:00,78.57,78.58,78.57,78.57,1000.0,55.7288,55.7359,55.7288,55.7288,1000.0
2011-08-18 10:10:00,78.57,78.57,78.54,78.56,900.0,55.7288,55.7288,55.7075,55.7217,900.0
2011-08-18 10:15:00,78.52,78.52,78.5,78.51,6600.0,55.6933,55.6933,55.6791,55.6862,6600.0
2011-08-18 10:20:00,78.5,78.5,78.49,78.49,700.0,55.6791,55.6791,55.6721,55.6721,700.0
2011-08-18 10:25:00,78.42,78.48,78.42,78.47,3100.0,55.6224,55.665,55.6224,55.6579,3100.0
2011-08-18 10:30:00,78.46,78.46,78.46,78.46,100.0,55.6508,55.6508,55.6508,55.6508,100.0
2011-08-18 10:35:00,78.42,78.44,78.42,78.44,5200.0,55.6224,55.6366,55.6224,55.6366,5200.0
2011-08-18 10:40:00,78.42,78.42,78.42,78.42,2500.0,55.6224,55.6224,55.6224,55.6224,2500.0
2011-08-18 10:45:00,78.42,78.42,78.42,78.42,0.0,55.6224,55.6224,55.6224,55.6224,0.0
2011-08-18 10:50:00,78.42,78.42,78.42,78.42,900.0,55.6224,55.6224,55.6224,55.6224,900.0
2011-08-18 10:55:00,78.42,78.42,78.36,78.36,3600.0,55.6224,55.6224,55.5798,55.5798,3600.0
2011-08-18 11:00:00,78.38,78.4,78.38,78.38,900.0,55.594,55.6082,55.594,55.594,900.0
2011-08-18 11:05:00,78.4,78.46,78.4,78.45,3400.0,55.6082,55.6508,55.6082,55.6437,3400.0
2011-08-18 11:10:00,78.46,78.46,78.42,78.46,6500.0,55.6508,55.6508,55.6224,55.6508,6500.0
2011-08-18 11:15:00,78.42,78.43,78.4,78.42,2400.0,55.6224,55.6295,55.6082,55.6224,2400.0
2011-08-18 11:20:00,78.4,78.4,78.4,78.4,900.0,55.6082,55.6082,55.6082,55.6082,900.0
2011-08-18 11:25:00,78.44,78.44,78.44,78.44,2700.0,55.6366,55.6366,55.6366,55.6366,2700.0
2011-08-18 11:30:00,78.43,78.43,78.4,78.4,400.0,55.6295,55.6295,55.6082,55.6082,400.0
2011-08-18 11:35:00,78.4,78.4,78.4,78.4,0.0,55.6082,55.6082,55.6082,55.6082,0.0
2011-08-18 11:40:00,78.43,78.43,78.43,78.43,200.0,55.6295,55.6295,55.6295,55.6295,200.0
2011-08-18 11:45:00,78.41,78.41,78.4,78.41,1600.0,55.6153,55.6153,55.6082,55.6153,1600.0
2011-08-18 11:50:00,78.41,78.41,78.41,78.41,0.0,55.6153,55.6153,55.6153,55.6153,0.0
2011-08-18 11:55:00,78.41,78.43,78.41,78.43,6600.0,55.6153,55.6295,55.6153,55.6295,6600.0
2011-08-18 12:00:00,78.41,78.41,78.41,78.41,300.0,55.6153,55.6153,55.6153,55.6153,300.0
2011-08-18 12:05:00,78.41,78.41,78.4,78.41,1000.0,55.6153,55.6153,55.6082,55.6153,1000.0
2011-08-18 12:10:00,78.45,78.45,78.45,78.45,1000.0,55.6437,55.6437,55.6437,55.6437,1000.0
2011-08-18 12:15:00,78.43,78.44,78.43,78.44,2800.0,55.6295,55.6366,55.6295,55.6366,2800.0
2011-08-18 12:20:00,78.44,78.46,78.44,78.46,31800.0,55.6366,55.6508,55.6366,55.6508,31800.0
2011-08-18 12:25:00,78.43,78.43,78.43,78.43,100.0,55.6295,55.6295,55.6295,55.6295,100.0
2011-08-18 12:30:00,78.44,78.47,78.44,78.47,1300.0,55.6366,55.6579,55.6366,55.6579,1300.0
2011-08-18 12:35:00,78.46,78.47,78.41,78.47,4300.0,55.6508,55.6579,55.6153,55.6579,4300.0
2011-08-18 12:40:00,78.49,78.49,78.49,78.49,100.0,55.6721,55.6721,55.6721,55.6721,100.0
2011-08-18 12:45:00,78.5,78.52,78.5,78.51,3800.0,55.6791,55.6933,55.6791,55.6862,3800.0
2011-08-18 12:50:00,78.47,78.47,78.47,78.47,300.0,55.6579,55.6579,55.6579,55.6579,300.0
2011-08-18 12:55:00,78.47,78.49,78.47,78.49,400.0,55.6579,55.6721,55.6579,55.6721,400.0
2011-08-18 13:00:00,78.5,78.5,78.47,78.47,400.0,55.6791,55.6791,55.6579,55.6579,400.0
2011-08-18 13:05:00,78.47,78.47,78.47,78.47,0.0,55.6579,55.6579,55.6579,55.6579,0.0
2011-08-18 13:10:00,78.47,78.47,78.47,78.47,0.0,55.6579,55.6579,55.6579,55.6579,0.0
2011-08-18 13:15:00,78.47,78.48,78.47,78.48,600.0,55.6579,55.665,55.6579,55.665,600.0
2011-08-18 13:20:00,78.47,78.47,78.47,78.47,100.0,55.6579,55.6579,55.6579,55.6579,100.0
2011-08-18 13:25:00,78.49,78.49,78.47,78.47,1500.0,55.6721,55.6721,55.6579,55.6579,1500.0
2011-08-18 13:30:00,78.47,78.47,78.47,78.47,0.0,55.6579,55.6579,55.6579,55.6579,0.0
2011-08-18 13:35:00,78.48,78.51,78.47,78.51,2900.0,55.665,55.6862,55.6579,55.6862,2900.0
2011-08-18 13:40:00,78.5,78.51,78.47,78.51,4800.0,55.6791,55.6862,55.6579,55.6862,4800.0
2011-08-18 13:45:00,78.49,78.49,78.46,78.46,200.0,55.6721,55.6721,55.6508,55.6508,200.0
2011-08-18 13:50:00,78.51,78.51,78.45,78.45,7000.0,55.6862,55.6862,55.6437,55.6437,7000.0
2011-08-18 13:55:00,78.47,78.47,78.47,78.47,200.0,55.6579,55.6579,55.6579,55.6579,200.0
2011-08-18 14:00:00,78.48,78.48,78.44,78.47,800.0,55.665,55.665,55.6366,55.6579,800.0
2011-08-18 14:05:00,78.49,78.49,78.48,78.49,300.0,55.6721,55.6721,55.665,55.6721,300.0
2011-08-18 14:10:00,78.48,78.48,78.48,78.48,100.0,55.665,55.665,55.665,55.665,100.0
2011-08-18 14:15:00,78.5,78.5,78.48,78.48,2100.0,55.6791,55.6791,55.665,55.665,2100.0
2011-08-18 14:20:00,78.48,78.48,78.48,78.48,0.0,55.665,55.665,55.665,55.665,0.0
2011-08-18 14:25:00,78.45,78.46,78.45,78.46,200.0,55.6437,55.6508,55.6437,55.6508,200.0
2011-08-18 14:30:00,78.49,78.49,78.46,78.46,300.0,55.6721,55.6721,55.6508,55.6508,300.0
2011-08-18 14:35:00,78.47,78.48,78.47,78.48,200.0,55.6579,55.665,55.6579,55.665,200.0
2011-08-18 14:40:00,78.44,78.47,78.42,78.43,4800.0,55.6366,55.6579,55.6224,55.6295,4800.0
2011-08-18 14:45:00,78.44,78.49,78.44,78.49,300.0,55.6366,55.6721,55.6366,55.6721,300.0
2011-08-18 14:50:00,78.45,78.49,78.44,78.44,3600.0,55.6437,55.6721,55.6366,55.6366,3600.0
2011-08-18 14:55:00,78.49,78.5,78.44,78.5,900.0,55.6721,55.6791,55.6366,55.6791,900.0
2011-08-18 15:00:00,78.49,78.51,78.48,78.5,3000.0,55.6721,55.6862,55.665,55.6791,3000.0
2011-08-18 15:05:00,78.44,78.44,78.44,78.44,100.0,55.6366,55.6366,55.6366,55.6366,100.0
2011-08-18 15:10:00,78.5,78.51,78.46,78.51,3100.0,55.6791,55.6862,55.6508,55.6862,3100.0
2011-08-18 15:15:00,78.49,78.49,78.44,78.44,500.0,55.6721,55.6721,55.6366,55.6366,500.0
2011-08-18 15:20:00,78.47,78.49,78.47,78.49,1100.0,55.6579,55.6721,55.6579,55.6721,1100.0
2011-08-18 15:25:00,78.49,78.55,78.46,78.54,35800.0,55.6721,55.7146,55.6508,55.7075,35800.0
2011-08-18 15:30:00,78.53,78.58,78.53,78.58,4000.0,55.7004,55.7359,55.7004,55.7359,4000.0
2011-08-18 15:35:00,78.57,78.58,78.56,78.58,3900.0,55.7288,55.7359,55.7217,55.7359,3900.0
2011-08-18 15:40:00,78.58,78.58,78.57,78.57,3100.0,55.7359,55.7359,55.7288,55.7288,3100.0
2011-08-18 15:45:00,78.56,78.6,78.56,78.58,3900.0,55.7217,55.7501,55.7217,55.7359,3900.0
2011-08-18 15:50:00,78.55,78.58,78.54,78.58,3300.0,55.7146,55.7359,55.7075,55.7359,3300.0
2011-08-18 15:55:00,78.58,78.58,78.48,78.57,3300.0,55.7359,55.7359,55.665,55.7288,3300.0
2011-08-19 09:30:00,78.56,78.56,78.52,78.55,3800.0,55.7217,55.7217,55.6933,55.7146,3800.0
2011-08-19 09:35:00,78.43,78.43,78.43,78.43,100.0,55.6295,55.6295,55.6295,55.6295,100.0
2011-08-19 09:40:00,78.5,78.5,78.5,78.5,1000.0,55.6791,55.6791,55.6791,55.6791,1000.0
2011-08-19 09:45:00,78.5,78.5,78.5,78.5,0.0,55.6791,55.6791,55.6791,55.6791,0.0
2011-08-19 09:50:00,78.5,78.5,78.5,78.5,0.0,55.6791,55.6791,55.6791,55.6791,0.0
2011-08-19 09:55:00,78.4,78.46,78.4,78.46,300.0,55.6082,55.6508,55.6082,55.6508,300.0
2011-08-19 10:00:00,78.4,78.47,78.4,78.44,1400.0,55.6082,55.6579,55.6082,55.6366,1400.0
2011-08-19 10:05:00,78.43,78.43,78.43,78.43,400.0,55.6295,55.6295,55.6295,55.6295,400.0
2011-08-19 10:10:00,78.47,78.51,78.41,78.48,9200.0,55.6579,55.6862,55.6153,55.665,9200.0
2011-08-19 10:15:00,78.44,78.48,78.44,78.46,2700.0,55.6366,55.665,55.6366,55.6508,2700.0
2011-08-19 10:20:00,78.47,78.48,78.47,78.48,1800.0,55.6579,55.665,55.6579,55.665,1800.0
2011-08-19 10:25:00,78.47,78.54,78.47,78.54,2700.0,55.6579,55.7075,55.6579,55.7075,2700.0
2011-08-19 10:30:00,78.47,78.47,78.46,78.46,200.0,55.6579,55.6579,55.6508,55.6508,200.0
2011-08-19 10:35:00,78.46,78.46,78.46,78.46,0.0,55.6508,55.6508,55.6508,55.6508,0.0
2011-08-19 10:40:00,78.56,78.56,78.49,78.49,1200.0,55.7217,55.7217,55.6721,55.6721,1200.0
2011-08-19 10:45:00,78.53,78.54,78.53,78.54,900.0,55.7004,55.7075,55.7004,55.7075,900.0
2011-08-19 10:50:00,78.55,78.55,78.55,78.55,300.0,55.7146,55.7146,55.7146,55.7146,300.0
2011-08-19 10:55:00,78.55,78.55,78.55,78.55,0.0,55.7146,55.7146,55.7146,55.7146,0.0
2011-08-19 11:00:00,78.55,78.55,78.51,78.51,600.0,55.7146,55.7146,55.6862,55.6862,600.0
2011-08-19 11:05:00,78.53,78.53,78.53,78.53,200.0,55.7004,55.7004,55.7004,55.7004,200.0
2011-08-19 11:10:00,78.57,78.57,78.57,78.57,100.0,55.7288,55.7288,55.7288,55.7288,100.0
2011-08-19 11:15:00,78.54,78.54,78.54,78.54,100.0,55.7075,55.7075,55.7075,55.7075,100.0
2011-08-19 11:20:00,78.55,78.58,78.55,78.57,2100.0,55.7146,55.7359,55.7146,55.7288,2100.0
2011-08-19 11:25:00,78.57,78.58,78.53,78.53,1700.0,55.7288,55.7359,55.7004,55.7004,1700.0
2011-08-19 11:30:00,78.58,78.58,78.56,78.56,400.0,55.7359,55.7359,55.7217,55.7217,400.0
2011-08-19 11:35:00,78.58,78.58,78.55,78.56,500.0,55.7359,55.7359,55.7146,55.7217,500.0
2011-08-19 11:40:00,78.56,78.57,78.56,78.56,2300.0,55.7217,55.7288,55.7217,55.7217,2300.0
2011-08-19 11:45:00,78.53,78.53,78.53,78.53,100.0,55.7004,55.7004,55.7004,55.7004,100.0
2011-08-19 11:50:00,78.56,78.56,78.53,78.56,1900.0,55.7217,55.7217,55.7004,55.7217,1900.0
2011-08-19 11:55:00,78.52,78.52,78.5,78.5,300.0,55.6933,55.6933,55.6791,55.6791,300.0
2011-08-19 12:00:00,78.54,78.54,78.5,78.5,1000.0,55.7075,55.7075,55.6791,55.6791,1000.0
2011-08-19 12:05:00,78.5,78.5,78.5,78.5,0.0,55.6791,55.6791,55.6791,55.6791,0.0
2011-08-19 12:10:00,78.52,78.52,78.52,78.52,100.0,55.6933,55.6933,55.6933,55.6933,100.0
2011-08-19 12:15:00,78.52,78.53,78.52,78.53,600.0,55.6933,55.7004,55.6933,55.7004,600.0
2011-08-19 12:20:00,78.53,78.53,78.53,78.53,400.0,55.7004,55.7004,55.7004,55.7004,400.0
2011-08-19 12:25:00,78.57,78.57,78.56,78.57,2800.0,55.7288,55.7288,55.7217,55.7288,2800.0
2011-08-19 12:30:00,78.57,78.57,78.51,78.56,2000.0,55.7288,55.7288,55.6862,55.7217,2000.0
2011-08-19 12:35:00,78.56,78.56,78.56,78.56,900.0,55.7217,55.7217,55.7217,55.7217,900.0
2011-08-19 12:40:00,78.56,78.56,78.52,78.56,5300.0,55.7217,55.7217,55.6933,55.7217,5300.0
2011-08-19 12:45:00,78.54,78.56,78.54,78.55,1900.0,55.7075,55.7217,55.7075,55.7146,1900.0
2011-08-19 12:50:00,78.55,78.59,78.55,78.59,3300.0,55.7146,55.743,55.7146,55.743,3300.0
2011-08-19 12:55:00,78.58,78.59,78.58,78.59,5300.0,55.7359,55.743,55.7359,55.743,5300.0
2011-08-19 13:00:00,78.58,78.6,78.57,78.6,8700.0,55.7359,55.7501,55.7288,55.7501,8700.0
2011-08-19 13:05:00,78.6,78.6,78.6,78.6,300.0,55.7501,55.7501,55.7501,55.7501,300.0
2011-08-19 13:10:00,78.6,78.6,78.6,78.6,100.0,55.7501,55.7501,55.7501,55.7501,100.0
2011-08-19 13:15:00,78.59,78.59,78.58,78.58,1200.0,55.743,55.743,55.7359,55.7359,1200.0
2011-08-19 13:20:00,78.59,78.6,78.59,78.6,1900.0,55.743,55.7501,55.743,55.7501,1900.0
2011-08-19 13:25:00,78.6,78.6,78.58,78.6,7100.0,55.7501,55.7501,55.7359,55.7501,7100.0
2011-08-19 13:30:00,78.56,78.6,78.56,78.59,700.0,55.7217,55.7501,55.7217,55.743,700.0
2011-08-19 13:35:00,78.58,78.58,78.58,78.58,100.0,55.7359,55.7359,55.7359,55.7359,100.0
2011-08-19 13:40:00,78.59,78.61,78.59,78.6,2500.0,55.743,55.7572,55.743,55.7501,2500.0
2011-08-19 13:45:00,78.61,78.61,78.6,78.61,4900.0,55.7572,55.7572,55.7501,55.7572,4900.0
2011-08-19 13:50:00,78.6,78.61,78.6,78.61,4300.0,55.7501,55.7572,55.7501,55.7572,4300.0
2011-08-19 13:55:00,78.6,78.61,78.6,78.6,5400.0,55.7501,55.7572,55.7501,55.7501,5400.0
2011-08-19 14:00:00,78.6,78.62,78.6,78.61,8400.0,55.7501,55.7643,55.7501,55.7572,8400.0
2011-08-19 14:05:00,78.6,78.62,78.55,78.57,16400.0,55.7501,55.7643,55.7146,55.7288,16400.0
2011-08-19 14:10:00,78.56,78.56,78.56,78.56,7100.0,55.7217,55.7217,55.7217,55.7217,7100.0
2011-08-19 14:15:00,78.56,78.59,78.56,78.59,2300.0,55.7217,55.743,55.7217,55.743,2300.0
2011-08-19 14:20:00,78.58,78.6,78.57,78.6,6400.0,55.7359,55.7501,55.7288,55.7501,6400.0
2011-08-19 14:25:00,78.6,78.61,78.59,78.61,6800.0,55.7501,55.7572,55.743,55.7572,6800.0
2011-08-19 14:30:00,78.61,78.69,78.61,78.66,44500.0,55.7572,55.8139,55.7572,55.7926,44500.0
2011-08-19 14:35:00,78.62,78.65,78.6,78.65,800.0,55.7643,55.7855,55.7501,55.7855,800.0
2011-08-19 14:40:00,78.61,78.65,78.61,78.65,3100.0,55.7572,55.7855,55.7572,55.7855,3100.0
2011-08-19 14:45:00,78.61,78.64,78.59,78.59,4900.0,55.7572,55.7784,55.743,55.743,4900.0
2011-08-19 14:50:00,78.6,78.67,78.6,78.67,5000.0,55.7501,55.7997,55.7501,55.7997,5000.0
2011-08-19 14:55:00,78.66,78.67,78.63,78.64,5000.0,55.7926,55.7997,55.7714,55.7784,5000.0
2011-08-19 15:00:00,78.63,78.65,78.63,78.65,6800.0,55.7714,55.7855,55.7714,55.7855,6800.0
2011-08-19 15:05:00,78.64,78.65,78.63,78.63,6500.0,55.7784,55.7855,55.7714,55.7714,6500.0
2011-08-19 15:10:00,78.63,78.65,78.63,78.64,7400.0,55.7714,55.7855,55.7714,55.7784,7400.0
2011-08-19 15:15:00,78.65,78.65,78.64,78.64,3700.0,55.7855,55.7855,55.7784,55.7784,3700.0
2011-08-19 15:20:00,78.63,78.64,78.61,78.61,2500.0,55.7714,55.7784,55.7572,55.7572,2500.0
2011-08-19 15:25:00,78.61,78.65,78.61,78.65,5900.0,55.7572,55.7855,55.7572,55.7855,5900.0
2011-08-19 15:30:00,78.65,78.65,78.63,78.65,4900.0,55.7855,55.7855,55.7714,55.7855,4900.0
2011-08-19 15:35:00,78.65,78.65,78.63,78.65,5200.0,55.7855,55.7855,55.7714,55.7855,5200.0
2011-08-19 15:40:00,78.65,78.67,78.65,78.66,6700.0,55.7855,55.7997,55.7855,55.7926,6700.0
2011-08-19 15:45:00,78.64,78.67,78.64,78.65,5900.0,55.7784,55.7997,55.7784,55.7855,5900.0
2011-08-19 15:50:00,78.65,78.68,78.64,78.68,5600.0,55.7855,55.8068,55.7784,55.8068,5600.0
2011-08-19 15:55:00,78.68,78.68,78.64,78.67,8300.0,55.8068,55.8068,55.7784,55.7997,8300.0
2011-08-22 09:30:00,78.55,78.59,78.53,78.55,6100.0,55.7146,55.743,55.7004,55.7146,6100.0
2011-08-22 09:35:00,78.54,78.54,78.54,78.54,100.0,55.7075,55.7075,55.7075,55.7075,100.0
2011-08-22 09:40:00,78.53,78.53,78.53,78.53,100.0,55.7004,55.7004,55.7004,55.7004,100.0
2011-08-22 09:45:00,78.55,78.57,78.55,78.57,1400.0,55.7146,55.7288,55.7146,55.7288,1400.0
2011-08-22 09:50:00,78.56,78.56,78.56,78.56,100.0,55.7217,55.7217,55.7217,55.7217,100.0
2011-08-22 09:55:00,78.54,78.57,78.53,78.57,4700.0,55.7075,55.7288,55.7004,55.7288,4700.0
2011-08-22 10:00:00,78.53,78.57,78.53,78.57,300.0,55.7004,55.7288,55.7004,55.7288,300.0
2011-08-22 10:05:00,78.57,78.57,78.57,78.57,200.0,55.7288,55.7288,55.7288,55.7288,200.0
2011-08-22 10:10:00,78.58,78.58,78.58,78.58,100.0,55.7359,55.7359,55.7359,55.7359,100.0
2011-08-22 10:15:00,78.58,78.58,78.58,78.58,0.0,55.7359,55.7359,55.7359,55.7359,0.0
2011-08-22 10:20:00,78.56,78.56,78.56,78.56,500.0,55.7217,55.7217,55.7217,55.7217,500.0
2011-08-22 10:25:00,78.56,78.56,78.56,78.56,0.0,55.7217,55.7217,55.7217,55.7217,0.0
2011-08-22 10:30:00,78.52,78.52,78.52,78.52,300.0,55.6933,55.6933,55.6933,55.6933,300.0
2011-08-22 10:35:00,78.52,78.52,78.52,78.52,0.0,55.6933,55.6933,55.6933,55.6933,0.0
2011-08-22 10:40:00,78.55,78.55,78.55,78.55,500.0,55.7146,55.7146,55.7146,55.7146,500.0
2011-08-22 10:45:00,78.55,78.55,78.55,78.55,0.0,55.7146,55.7146,55.7146,55.7146,0.0
2011-08-22 10:50:00,78.57,78.57,78.57,78.57,100.0,55.7288,55.7288,55.7288,55.7288,100.0
2011-08-22 10:55:00,78.56,78.56,78.56,78.56,900.0,55.7217,55.7217,55.7217,55.7217,900.0
2011-08-22 11:00:00,78.57,78.57,78.57,78.57,200.0,55.7288,55.7288,55.7288,55.7288,200.0
2011-08-22 11:05:00,78.57,78.57,78.57,78.57,200.0,55.7288,55.7288,55.7288,55.7288,200.0
2011-08-22 11:10:00,78.56,78.56,78.53,78.53,1500.0,55.7217,55.7217,55.7004,55.7004,1500.0
2011-08-22 11:15:00,78.56,78.57,78.56,78.56,4400.0,55.7217,55.7288,55.7217,55.7217,4400.0
2011-08-22 11:20:00,78.57,78.57,78.57,78.57,3100.0,55.7288,55.7288,55.7288,55.7288,3100.0
2011-08-22 11:25:00,78.57,78.57,78.56,78.57,2500.0,55.7288,55.7288,55.7217,55.7288,2500.0
2011-08-22 11:30:00,78.55,78.55,78.55,78.55,400.0,55.7146,55.7146,55.7146,55.7146,400.0
2011-08-22 11:35:00,78.52,78.52,78.52,78.52,100.0,55.6933,55.6933,55.6933,55.6933,100.0
2011-08-22 11:40:00,78.53,78.55,78.53,78.55,400.0,55.7004,55.7146,55.7004,55.7146,400.0
2011-08-22 11:45:00,78.52,78.57,78.52,78.53,2800.0,55.6933,55.7288,55.6933,55.7004,2800.0
2011-08-22 11:50:00,78.56,78.56,78.56,78.56,300.0,55.7217,55.7217,55.7217,55.7217,300.0
2011-08-22 11:55:00,78.57,78.57,78.57,78.57,300.0,55.7288,55.7288,55.7288,55.7288,300.0
2011-08-22 12:00:00,78.57,78.57,78.57,78.57,0.0,55.7288,55.7288,55.7288,55.7288,0.0
2011-08-22 12:05:00,78.57,78.57,78.57,78.57,0.0,55.7288,55.7288,55.7288,55.7288,0.0
2011-08-22 12:10:00,78.55,78.55,78.55,78.55,200.0,55.7146,55.7146,55.7146,55.7146,200.0
2011-08-22 12:15:00,78.55,78.55,78.55,78.55,0.0,55.7146,55.7146,55.7146,55.7146,0.0
2011-08-22 12:20:00,78.56,78.56,78.56,78.56,200.0,55.7217,55.7217,55.7217,55.7217,200.0
2011-08-22 12:25:00,78.54,78.56,78.54,78.55,900.0,55.7075,55.7217,55.7075,55.7146,900.0
2011-08-22 12:30:00,78.54,78.56,78.53,78.55,700.0,55.7075,55.7217,55.7004,55.7146,700.0
2011-08-22 12:35:00,78.55,78.56,78.55,78.56,800.0,55.7146,55.7217,55.7146,55.7217,800.0
2011-08-22 12:40:00,78.55,78.56,78.54,78.56,800.0,55.7146,55.7217,55.7075,55.7217,800.0
2011-08-22 12:45:00,78.53,78.55,78.53,78.55,200.0,55.7004,55.7146,55.7004,55.7146,200.0
2011-08-22 12:50:00,78.55,78.55,78.55,78.55,0.0,55.7146,55.7146,55.7146,55.7146,0.0
2011-08-22 12:55:00,78.55,78.55,78.55,78.55,0.0,55.7146,55.7146,55.7146,55.7146,0.0
2011-08-22 13:00:00,78.54,78.54,78.54,78.54,600.0,55.7075,55.7075,55.7075,55.7075,600.0
2011-08-22 13:05:00,78.53,78.53,78.53,78.53,900.0,55.7004,55.7004,55.7004,55.7004,900.0
2011-08-22 13:10:00,78.53,78.53,78.53,78.53,0.0,55.7004,55.7004,55.7004,55.7004,0.0
2011-08-22 13:15:00,78.52,78.52,78.52,78.52,700.0,55.6933,55.6933,55.6933,55.6933,700.0
2011-08-22 13:20:00,78.52,78.52,78.52,78.52,0.0,55.6933,55.6933,55.6933,55.6933,0.0
2011-08-22 13:25:00,78.54,78.54,78.54,78.54,900.0,55.7075,55.7075,55.7075,55.7075,900.0
2011-08-22 13:30:00,78.53,78.53,78.53,78.53,400.0,55.7004,55.7004,55.7004,55.7004,400.0
2011-08-22 13:35:00,78.53,78.53,78.53,78.53,0.0,55.7004,55.7004,55.7004,55.7004,0.0
2011-08-22 13:40:00,78.51,78.55,78.51,78.53,900.0,55.6862,55.7146,55.6862,55.7004,900.0
2011-08-22 13:45:00,78.55,78.55,78.54,78.55,7300.0,55.7146,55.7146,55.7075,55.7146,7300.0
2011-08-22 13:50:00,78.55,78.55,78.55,78.55,1900.0,55.7146,55.7146,55.7146,55.7146,1900.0
2011-08-22 13:55:00,78.53,78.53,78.51,78.52,1200.0,55.7004,55.7004,55.6862,55.6933,1200.0
2011-08-22 14:00:00,78.55,78.55,78.55,78.55,600.0,55.7146,55.7146,55.7146,55.7146,600.0
2011-08-22 14:05:00,78.54,78.55,78.53,78.54,1000.0,55.7075,55.7146,55.7004,55.7075,1000.0
2011-08-22 14:10:00,78.54,78.54,78.54,78.54,100.0,55.7075,55.7075,55.7075,55.7075,100.0
2011-08-22 14:15:00,78.54,78.55,78.54,78.55,600.0,55.7075,55.7146,55.7075,55.7146,600.0
2011-08-22 14:20:00,78.54,78.54,78.54,78.54,700.0,55.7075,55.7075,55.7075,55.7075,700.0
2011-08-22 14:25:00,78.53,78.53,78.53,78.53,300.0,55.7004,55.7004,55.7004,55.7004,300.0
2011-08-22 14:30:00,78.54,78.54,78.52,78.52,900.0,55.7075,55.7075,55.6933,55.6933,900.0
2011-08-22 14:35:00,78.54,78.54,78.54,78.54,200.0,55.7075,55.7075,55.7075,55.7075,200.0
2011-08-22 14:40:00,78.54,78.54,78.54,78.54,0.0,55.7075,55.7075,55.7075,55.7075,0.0
2011-08-22 14:45:00,78.52,78.53,78.52,78.53,800.0,55.6933,55.7004,55.6933,55.7004,800.0
2011-08-22 14:50:00,78.53,78.53,78.51,78.53,2700.0,55.7004,55.7004,55.6862,55.7004,2700.0
2011-08-22 14:55:00,78.53,78.55,78.52,78.55,16800.0,55.7004,55.7146,55.6933,55.7146,16800.0
2011-08-22 15:00:00,78.55,78.57,78.55,78.57,8700.0,55.7146,55.7288,55.7146,55.7288,8700.0
2011-08-22 15:05:00,78.58,78.58,78.57,78.57,25300.0,55.7359,55.7359,55.7288,55.7288,25300.0
2011-08-22 15:10:00,78.57,78.57,78.57,78.57,1100.0,55.7288,55.7288,55.7288,55.7288,1100.0
2011-08-22 15:15:00,78.53,78.57,78.53,78.57,1400.0,55.7004,55.7288,55.7004,55.7288,1400.0
2011-08-22 15:20:00,78.55,78.57,78.55,78.55,1100.0,55.7146,55.7288,55.7146,55.7146,1100.0
2011-08-22 15:25:00,78.55,78.55,78.55,78.55,0.0,55.7146,55.7146,55.7146,55.7146,0.0
2011-08-22 15:30:00,78.57,78.57,78.55,78.55,400.0,55.7288,55.7288,55.7146,55.7146,400.0
2011-08-22 15:35:00,78.57,78.57,78.53,78.53,2200.0,55.7288,55.7288,55.7004,55.7004,2200.0
2011-08-22 15:40:00,78.54,78.55,78.54,78.55,700.0,55.7075,55.7146,55.7075,55.7146,700.0
2011-08-22 15:45:00,78.55,78.57,78.55,78.56,2100.0,55.7146,55.7288,55.7146,55.7217,2100.0
2011-08-22 15:50:00,78.56,78.56,78.56,78.56,0.0,55.7217,55.7217,55.7217,55.7217,0.0
2011-08-22 15:55:00,78.56,78.56,78.53,78.54,4300.0,55.7217,55.7217,55.7004,55.7075,4300.0
2011-08-23 09:30:00,78.39,78.39,78.34,78.34,11400.0,55.6011,55.6011,55.5657,55.5657,11400.0
2011-08-23 09:35:00,78.35,78.35,78.34,78.34,500.0,55.5728,55.5728,55.5657,55.5657,500.0
2011-08-23 09:40:00,78.36,78.36,78.34,78.34,1200.0,55.5798,55.5798,55.5657,55.5657,1200.0
2011-08-23 09:45:00,78.34,78.34,78.34,78.34,3000.0,55.5657,55.5657,55.5657,55.5657,3000.0
2011-08-23 09:50:00,78.35,78.35,78.34,78.34,1100.0,55.5728,55.5728,55.5657,55.5657,1100.0
2011-08-23 09:55:00,78.34,78.34,78.34,78.34,0.0,55.5657,55.5657,55.5657,55.5657,0.0
2011-08-23 10:00:00,78.35,78.35,78.35,78.35,100.0,55.5728,55.5728,55.5728,55.5728,100.0
2011-08-23 10:05:00,78.34,78.34,78.34,78.34,500.0,55.5657,55.5657,55.5657,55.5657,500.0
2011-08-23 10:10:00,78.34,78.34,78.34,78.34,800.0,55.5657,55.5657,55.5657,55.5657,800.0
2011-08-23 10:15:00,78.34,78.34,78.34,78.34,0.0,55.5657,55.5657,55.5657,55.5657,0.0
2011-08-23 10:20:00,78.34,78.34,78.33,78.33,1700.0,55.5657,55.5657,55.5586,55.5586,1700.0
2011-08-23 10:25:00,78.34,78.34,78.34,78.34,300.0,55.5657,55.5657,55.5657,55.5657,300.0
2011-08-23 10:30:00,78.34,78.34,78.34,78.34,0.0,55.5657,55.5657,55.5657,55.5657,0.0
2011-08-23 10:35:00,78.34,78.34,78.34,78.34,0.0,55.5657,55.5657,55.5657,55.5657,0.0
2011-08-23 10:40:00,78.34,78.34,78.34,78.34,0.0,55.5657,55.5657,55.5657,55.5657,0.0
2011-08-23 10:45:00,78.34,78.34,78.34,78.34,0.0,55.5657,55.5657,55.5657,55.5657,0.0
2011-08-23 10:50:00,78.33,78.34,78.33,78.34,4300.0,55.5586,55.5657,55.5586,55.5657,4300.0
2011-08-23 10:55:00,78.34,78.34,78.32,78.32,4100.0,55.5657,55.5657,55.5515,55.5515,4100.0
2011-08-23 11:00:00,78.32,78.32,78.32,78.32,0.0,55.5515,55.5515,55.5515,55.5515,0.0
2011-08-23 11:05:00,78.33,78.34,78.33,78.34,200.0,55.5586,55.5657,55.5586,55.5657,200.0
2011-08-23 11:10:00,78.34,78.35,78.34,78.35,400.0,55.5657,55.5728,55.5657,55.5728,400.0
2011-08-23 11:15:00,78.34,78.35,78.34,78.34,300.0,55.5657,55.5728,55.5657,55.5657,300.0
2011-08-23 11:20:00,78.34,78.34,78.34,78.34,0.0,55.5657,55.5657,55.5657,55.5657,0.0
2011-08-23 11:25:00,78.37,78.37,78.37,78.37,400.0,55.5869,55.5869,55.5869,55.5869,400.0
2011-08-23 11:30:00,78.33,78.33,78.33,78.33,200.0,55.5586,55.5586,55.5586,55.5586,200.0
2011-08-23 11:35:00,78.32,78.33,78.32,78.33,1400.0,55.5515,55.5586,55.5515,55.5586,1400.0
2011-08-23 11:40:00,78.33,78.33,78.33,78.33,0.0,55.5586,55.5586,55.5586,55.5586,0.0
2011-08-23 11:45:00,78.31,78.31,78.3,78.3,2100.0,55.5444,55.5444,55.5373,55.5373,2100.0
2011-08-23 11:50:00,78.3,78.3,78.3,78.3,100.0,55.5373,55.5373,55.5373,55.5373,100.0
2011-08-23 11:55:00,78.3,78.3,78.3,78.3,0.0,55.5373,55.5373,55.5373,55.5373,0.0
2011-08-23 12:00:00,78.28,78.28,78.28,78.28,200.0,55.5231,55.5231,55.5231,55.5231,200.0
2011-08-23 12:05:00,78.29,78.3,78.29,78.3,1400.0,55.5302,55.5373,55.5302,55.5373,1400.0
2011-08-23 12:10:00,78.28,78.28,78.28,78.28,900.0,55.5231,55.5231,55.5231,55.5231,900.0
2011-08-23 12:15:00,78.3,78.3,78.3,78.3,2400.0,55.5373,55.5373,55.5373,55.5373,2400.0
2011-08-23 12:20:00,78.29,78.3,78.29,78.3,400.0,55.5302,55.5373,55.5302,55.5373,400.0
2011-08-23 12:25:00,78.3,78.3,78.3,78.3,600.0,55.5373,55.5373,55.5373,55.5373,600.0
2011-08-23 12:30:00,78.3,78.3,78.3,78.3,0.0,55.5373,55.5373,55.5373,55.5373,0.0
2011-08-23 12:35:00,78.33,78.33,78.29,78.29,200.0,55.5586,55.5586,55.5302,55.5302,200.0
2011-08-23 12:40:00,78.33,78.33,78.33,78.33,400.0,55.5586,55.5586,55.5586,55.5586,400.0
2011-08-23 12:45:00,78.33,78.33,78.31,78.33,1900.0,55.5586,55.5586,55.5444,55.5586,1900.0
2011-08-23 12:50:00,78.33,78.33,78.27,78.27,2600.0,55.5586,55.5586,55.516,55.516,2600.0
2011-08-23 12:55:00,78.27,78.27,78.27,78.27,0.0,55.516,55.516,55.516,55.516,0.0
2011-08-23 13:00:00,78.3,78.3,78.3,78.3,1300.0,55.5373,55.5373,55.5373,55.5373,1300.0
2011-08-23 13:05:00,78.3,78.3,78.3,78.3,0.0,55.5373,55.5373,55.5373,55.5373,0.0
2011-08-23 13:10:00,78.28,78.28,78.28,78.28,1200.0,55.5231,55.5231,55.5231,55.5231,1200.0
2011-08-23 13:15:00,78.3,78.3,78.3,78.3,600.0,55.5373,55.5373,55.5373,55.5373,600.0
2011-08-23 13:20:00,78.26,78.3,78.26,78.3,1000.0,55.5089,55.5373,55.5089,55.5373,1000.0
2011-08-23 13:25:00,78.3,78.31,78.3,78.31,11900.0,55.5373,55.5444,55.5373,55.5444,11900.0
2011-08-23 13:30:00,78.31,78.32,78.31,78.32,5400.0,55.5444,55.5515,55.5444,55.5515,5400.0
2011-08-23 13:35:00,78.32,78.32,78.32,78.32,0.0,55.5515,55.5515,55.5515,55.5515,0.0
2011-08-23 13:40:00,78.32,78.32,78.29,78.31,1200.0,55.5515,55.5515,55.5302,55.5444,1200.0
2011-08-23 13:45:00,78.31,78.31,78.29,78.29,900.0,55.5444,55.5444,55.5302,55.5302,900.0
2011-08-23 13:50:00,78.27,78.28,78.27,78.28,300.0,55.516,55.5231,55.516,55.5231,300.0
2011-08-23 13:55:00,78.34,78.34,78.33,78.33,1000.0,55.5657,55.5657,55.5586,55.5586,1000.0
2011-08-23 14:00:00,78.34,78.34,78.32,78.32,400.0,55.5657,55.5657,55.5515,55.5515,400.0
2011-08-23 14:05:00,78.31,78.31,78.31,78.31,100.0,55.5444,55.5444,55.5444,55.5444,100.0
2011-08-23 14:10:00,78.31,78.31,78.31,78.31,0.0,55.5444,55.5444,55.5444,55.5444,0.0
2011-08-23 14:15:00,78.34,78.34,78.34,78.34,200.0,55.5657,55.5657,55.5657,55.5657,200.0
2011-08-23 14:20:00,78.34,78.34,78.34,78.34,0.0,55.5657,55.5657,55.5657,55.5657,0.0
2011-08-23 14:25:00,78.34,78.34,78.34,78.34,0.0,55.5657,55.5657,55.5657,55.5657,0.0
2011-08-23 14:30:00,78.32,78.34,78.31,78.34,1600.0,55.5515,55.5657,55.5444,55.5657,1600.0
2011-08-23 14:35:00,78.34,78.34,78.34,78.34,100.0,55.5657,55.5657,55.5657,55.5657,100.0
2011-08-23 14:40:00,78.31,78.34,78.31,78.34,2800.0,55.5444,55.5657,55.5444,55.5657,2800.0
2011-08-23 14:45:00,78.3,78.33,78.26,78.26,3600.0,55.5373,55.5586,55.5089,55.5089,3600.0
2011-08-23 14:50:00,78.32,78.33,78.32,78.33,400.0,55.5515,55.5586,55.5515,55.5586,400.0
2011-08-23 14:55:00,78.28,78.3,78.28,78.29,1400.0,55.5231,55.5373,55.5231,55.5302,1400.0
2011-08-23 15:00:00,78.3,78.31,78.27,78.28,3600.0,55.5373,55.5444,55.516,55.5231,3600.0
2011-08-23 15:05:00,78.3,78.3,78.3,78.3,600.0,55.5373,55.5373,55.5373,55.5373,600.0
2011-08-23 15:10:00,78.31,78.31,78.31,78.31,100.0,55.5444,55.5444,55.5444,55.5444,100.0
2011-08-23 15:15:00,78.3,78.3,78.3,78.3,100.0,55.5373,55.5373,55.5373,55.5373,100.0
2011-08-23 15:20:00,78.3,78.3,78.3,78.3,0.0,55.5373,55.5373,55.5373,55.5373,0.0
2011-08-23 15:25:00,78.3,78.3,78.3,78.3,600.0,55.5373,55.5373,55.5373,55.5373,600.0
2011-08-23 15:30:00,78.31,78.32,78.3,78.32,17500.0,55.5444,55.5515,55.5373,55.5515,17500.0
2011-08-23 15:35:00,78.32,78.35,78.3,78.34,9000.0,55.5515,55.5728,55.5373,55.5657,9000.0
2011-08-23 15:40:00,78.34,78.34,78.31,78.33,12000.0,55.5657,55.5657,55.5444,55.5586,12000.0
2011-08-23 15:45:00,78.33,78.33,78.32,78.32,1700.0,55.5586,55.5586,55.5515,55.5515,1700.0
2011-08-23 15:50:00,78.31,78.33,78.31,78.33,1400.0,55.5444,55.5586,55.5444,55.5586,1400.0
2011-08-23 15:55:00,78.33,78.33,78.33,78.33,1800.0,55.5586,55.5586,55.5586,55.5586,1800.0
2011-08-24 09:30:00,78.28,78.28,78.26,78.26,4500.0,55.5231,55.5231,55.5089,55.5089,4500.0
2011-08-24 09:35:00,78.26,78.26,78.13,78.23,109200.0,55.5089,55.5089,55.4167,55.4876,109200.0
2011-08-24 09:40:00,78.14,78.14,78.11,78.11,700.0,55.4238,55.4238,55.4025,55.4025,700.0
2011-08-24 09:45:00,78.11,78.11,78.11,78.11,0.0,55.4025,55.4025,55.4025,55.4025,0.0
2011-08-24 09:50:00,78.18,78.18,78.18,78.18,800.0,55.4522,55.4522,55.4522,55.4522,800.0
2011-08-24 09:55:00,78.14,78.14,78.13,78.13,700.0,55.4238,55.4238,55.4167,55.4167,700.0
2011-08-24 10:00:00,78.12,78.14,78.09,78.14,800.0,55.4096,55.4238,55.3883,55.4238,800.0
2011-08-24 10:05:00,78.14,78.15,78.14,78.15,2500.0,55.4238,55.4309,55.4238,55.4309,2500.0
2011-08-24 10:10:00,78.15,78.17,78.12,78.17,3500.0,55.4309,55.4451,55.4096,55.4451,3500.0
2011-08-24 10:15:00,78.17,78.17,78.17,78.17,300.0,55.4451,55.4451,55.4451,55.4451,300.0
2011-08-24 10:20:00,78.17,78.18,78.15,78.17,1900.0,55.4451,55.4522,55.4309,55.4451,1900.0
2011-08-24 10:25:00,78.17,78.17,78.17,78.17,0.0,55.4451,55.4451,55.4451,55.4451,0.0
2011-08-24 10:30:00,78.17,78.18,78.17,78.18,900.0,55.4451,55.4522,55.4451,55.4522,900.0
2011-08-24 10:35:00,78.17,78.18,78.17,78.18,600.0,55.4451,55.4522,55.4451,55.4522,600.0
2011-08-24 10:40:00,78.18,78.18,78.17,78.17,400.0,55.4522,55.4522,55.4451,55.4451,400.0
2011-08-24 10:45:00,78.18,78.18,78.17,78.17,500.0,55.4522,55.4522,55.4451,55.4451,500.0
2011-08-24 10:50:00,78.17,78.17,78.17,78.17,100.0,55.4451,55.4451,55.4451,55.4451,100.0
2011-08-24 10:55:00,78.17,78.17,78.17,78.17,0.0,55.4451,55.4451,55.4451,55.4451,0.0
2011-08-24 11:00:00,78.18,78.19,78.16,78.17,4500.0,55.4522,55.4593,55.438,55.4451,4500.0
2011-08-24 11:05:00,78.17,78.17,78.17,78.17,700.0,55.4451,55.4451,55.4451,55.4451,700.0
2011-08-24 11:10:00,78.16,78.16,78.14,78.14,500.0,55.438,55.438,55.4238,55.4238,500.0
2011-08-24 11:15:00,78.18,78.18,78.18,78.18,100.0,55.4522,55.4522,55.4522,55.4522,100.0
2011-08-24 11:20:00,78.18,78.18,78.18,78.18,0.0,55.4522,55.4522,55.4522,55.4522,0.0
2011-08-24 11:25:00,78.17,78.18,78.17,78.18,400.0,55.4451,55.4522,55.4451,55.4522,400.0
2011-08-24 11:30:00,78.18,78.18,78.15,78.15,2100.0,55.4522,55.4522,55.4309,55.4309,2100.0
2011-08-24 11:35:00,78.18,78.18,78.16,78.16,4100.0,55.4522,55.4522,55.438,55.438,4100.0
2011-08-24 11:40:00,78.18,78.18,78.18,78.18,200.0,55.4522,55.4522,55.4522,55.4522,200.0
2011-08-24 11:45:00,78.18,78.18,78.18,78.18,1500.0,55.4522,55.4522,55.4522,55.4522,1500.0
2011-08-24 11:50:00,78.19,78.19,78.19,78.19,2000.0,55.4593,55.4593,55.4593,55.4593,2000.0
2011-08-24 11:55:00,78.2,78.2,78.2,78.2,1200.0,55.4664,55.4664,55.4664,55.4664,1200.0
2011-08-24 12:00:00,78.21,78.21,78.21,78.21,200.0,55.4735,55.4735,55.4735,55.4735,200.0
2011-08-24 12:05:00,78.21,78.21,78.21,78.21,300.0,55.4735,55.4735,55.4735,55.4735,300.0
2011-08-24 12:10:00,78.2,78.23,78.2,78.23,800.0,55.4664,55.4876,55.4664,55.4876,800.0
2011-08-24 12:15:00,78.22,78.22,78.22,78.22,100.0,55.4805,55.4805,55.4805,55.4805,100.0
2011-08-24 12:20:00,78.2,78.2,78.2,78.2,400.0,55.4664,55.4664,55.4664,55.4664,400.0
2011-08-24 12:25:00,78.21,78.22,78.15,78.16,7100.0,55.4735,55.4805,55.4309,55.438,7100.0
2011-08-24 12:30:00,78.2,78.22,78.15,78.15,900.0,55.4664,55.4805,55.4309,55.4309,900.0
2011-08-24 12:35:00,78.15,78.15,78.15,78.15,0.0,55.4309,55.4309,55.4309,55.4309,0.0
2011-08-24 12:40:00,78.19,78.19,78.19,78.19,900.0,55.4593,55.4593,55.4593,55.4593,900.0
2011-08-24 12:45:00,78.19,78.19,78.19,78.19,100.0,55.4593,55.4593,55.4593,55.4593,100.0
2011-08-24 12:50:00,78.18,78.2,78.18,78.2,2400.0,55.4522,55.4664,55.4522,55.4664,2400.0
2011-08-24 12:55:00,78.19,78.19,78.19,78.19,1800.0,55.4593,55.4593,55.4593,55.4593,1800.0
2011-08-24 13:00:00,78.19,78.19,78.19,78.19,0.0,55.4593,55.4593,55.4593,55.4593,0.0
2011-08-24 13:05:00,78.2,78.2,78.2,78.2,1200.0,55.4664,55.4664,55.4664,55.4664,1200.0
2011-08-24 13:10:00,78.19,78.19,78.19,78.19,200.0,55.4593,55.4593,55.4593,55.4593,200.0
2011-08-24 13:15:00,78.18,78.18,78.15,78.18,4100.0,55.4522,55.4522,55.4309,55.4522,4100.0
2011-08-24 13:20:00,78.18,78.18,78.15,78.18,4700.0,55.4522,55.4522,55.4309,55.4522,4700.0
2011-08-24 13:25:00,78.16,78.18,78.16,78.18,2600.0,55.438,55.4522,55.438,55.4522,2600.0
2011-08-24 13:30:00,78.18,78.19,78.17,78.18,2200.0,55.4522,55.4593,55.4451,55.4522,2200.0
2011-08-24 13:35:00,78.19,78.19,78.19,78.19,100.0,55.4593,55.4593,55.4593,55.4593,100.0
2011-08-24 13:40:00,78.19,78.2,78.19,78.2,300.0,55.4593,55.4664,55.4593,55.4664,300.0
2011-08-24 13:45:00,78.2,78.2,78.18,78.18,600.0,55.4664,55.4664,55.4522,55.4522,600.0
2011-08-24 13:50:00,78.18,78.18,78.18,78.18,0.0,55.4522,55.4522,55.4522,55.4522,0.0
2011-08-24 13:55:00,78.18,78.2,78.14,78.2,600.0,55.4522,55.4664,55.4238,55.4664,600.0
2011-08-24 14:00:00,78.2,78.2,78.18,78.18,1300.0,55.4664,55.4664,55.4522,55.4522,1300.0
2011-08-24 14:05:00,78.17,78.17,78.17,78.17,500.0,55.4451,55.4451,55.4451,55.4451,500.0
2011-08-24 14:10:00,78.19,78.2,78.19,78.2,200.0,55.4593,55.4664,55.4593,55.4664,200.0
2011-08-24 14:15:00,78.18,78.18,78.16,78.17,13700.0,55.4522,55.4522,55.438,55.4451,13700.0
2011-08-24 14:20:00,78.2,78.2,78.18,78.2,800.0,55.4664,55.4664,55.4522,55.4664,800.0
2011-08-24 14:25:00,78.2,78.2,78.18,78.2,11700.0,55.4664,55.4664,55.4522,55.4664,11700.0
2011-08-24 14:30:00,78.19,78.21,78.19,78.19,6100.0,55.4593,55.4735,55.4593,55.4593,6100.0
2011-08-24 14:35:00,78.19,78.19,78.19,78.19,0.0,55.4593,55.4593,55.4593,55.4593,0.0
2011-08-24 14:40:00,78.21,78.21,78.19,78.2,5800.0,55.4735,55.4735,55.4593,55.4664,5800.0
2011-08-24 14:45:00,78.2,78.2,78.2,78.2,200.0,55.4664,55.4664,55.4664,55.4664,200.0
2011-08-24 14:50:00,78.19,78.19,78.16,78.16,3800.0,55.4593,55.4593,55.438,55.438,3800.0
2011-08-24 14:55:00,78.18,78.19,78.17,78.19,800.0,55.4522,55.4593,55.4451,55.4593,800.0
2011-08-24 15:00:00,78.2,78.2,78.16,78.16,1700.0,55.4664,55.4664,55.438,55.438,1700.0
2011-08-24 15:05:00,78.18,78.2,78.16,78.2,2900.0,55.4522,55.4664,55.438,55.4664,2900.0
2011-08-24 15:10:00,78.16,78.19,78.16,78.16,800.0,55.438,55.4593,55.438,55.438,800.0
2011-08-24 15:15:00,78.19,78.19,78.15,78.19,2300.0,55.4593,55.4593,55.4309,55.4593,2300.0
2011-08-24 15:20:00,78.19,78.19,78.17,78.17,700.0,55.4593,55.4593,55.4451,55.4451,700.0
2011-08-24 15:25:00,78.16,78.16,78.16,78.16,600.0,55.438,55.438,55.438,55.438,600.0
2011-08-24 15:30:00,78.18,78.19,78.18,78.19,3000.0,55.4522,55.4593,55.4522,55.4593,3000.0
2011-08-24 15:35:00,78.19,78.19,78.17,78.17,5000.0,55.4593,55.4593,55.4451,55.4451,5000.0
2011-08-24 15:40:00,78.19,78.19,78.17,78.18,4500.0,55.4593,55.4593,55.4451,55.4522,4500.0
2011-08-24 15:45:00,78.19,78.19,78.17,78.17,3000.0,55.4593,55.4593,55.4451,55.4451,3000.0
2011-08-24 15:50:00,78.15,78.18,78.14,78.14,3300.0,55.4309,55.4522,55.4238,55.4238,3300.0
2011-08-24 15:55:00,78.18,78.19,78.14,78.19,14800.0,55.4522,55.4593,55.4238,55.4593,14800.0
2011-08-25 09:30:00,78.32,78.32,78.32,78.32,3400.0,55.5515,55.5515,55.5515,55.5515,3400.0
2011-08-25 09:35:00,78.32,78.32,78.24,78.31,700.0,55.5515,55.5515,55.4947,55.5444,700.0
2011-08-25 09:40:00,78.32,78.32,78.32,78.32,200.0,55.5515,55.5515,55.5515,55.5515,200.0
2011-08-25 09:45:00,78.32,78.32,78.32,78.32,0.0,55.5515,55.5515,55.5515,55.5515,0.0
2011-08-25 09:50:00,78.34,78.35,78.34,78.35,600.0,55.5657,55.5728,55.5657,55.5728,600.0
2011-08-25 09:55:00,78.35,78.35,78.35,78.35,0.0,55.5728,55.5728,55.5728,55.5728,0.0
2011-08-25 10:00:00,78.35,78.35,78.35,78.35,0.0,55.5728,55.5728,55.5728,55.5728,0.0
2011-08-25 10:05:00,78.35,78.35,78.35,78.35,0.0,55.5728,55.5728,55.5728,55.5728,0.0
2011-08-25 10:10:00,78.37,78.4,78.37,78.4,300.0,55.5869,55.6082,55.5869,55.6082,300.0
2011-08-25 10:15:00,78.39,78.4,78.39,78.39,1100.0,55.6011,55.6082,55.6011,55.6011,1100.0
2011-08-25 10:20:00,78.39,78.39,78.39,78.39,0.0,55.6011,55.6011,55.6011,55.6011,0.0
2011-08-25 10:25:00,78.4,78.4,78.4,78.4,600.0,55.6082,55.6082,55.6082,55.6082,600.0
2011-08-25 10:30:00,78.36,78.36,78.36,78.36,800.0,55.5798,55.5798,55.5798,55.5798,800.0
2011-08-25 10:35:00,78.38,78.39,78.38,78.39,200.0,55.594,55.6011,55.594,55.6011,200.0
2011-08-25 10:40:00,78.39,78.39,78.35,78.35,600.0,55.6011,55.6011,55.5728,55.5728,600.0
2011-08-25 10:45:00,78.37,78.4,78.37,78.4,1200.0,55.5869,55.6082,55.5869,55.6082,1200.0
2011-08-25 10:50:00,78.39,78.39,78.38,78.38,800.0,55.6011,55.6011,55.594,55.594,800.0
2011-08-25 10:55:00,78.37,78.37,78.35,78.35,2500.0,55.5869,55.5869,55.5728,55.5728,2500.0
2011-08-25 11:00:00,78.38,78.4,78.38,78.39,1400.0,55.594,55.6082,55.594,55.6011,1400.0
2011-08-25 11:05:00,78.36,78.39,78.36,78.39,800.0,55.5798,55.6011,55.5798,55.6011,800.0
2011-08-25 11:10:00,78.38,78.38,78.38,78.38,200.0,55.594,55.594,55.594,55.594,200.0
2011-08-25 11:15:00,78.36,78.36,78.36,78.36,100.0,55.5798,55.5798,55.5798,55.5798,100.0
2011-08-25 11:20:00,78.35,78.35,78.35,78.35,1100.0,55.5728,55.5728,55.5728,55.5728,1100.0
2011-08-25 11:25:00,78.31,78.33,78.31,78.33,11600.0,55.5444,55.5586,55.5444,55.5586,11600.0
2011-08-25 11:30:00,78.31,78.31,78.31,78.31,200.0,55.5444,55.5444,55.5444,55.5444,200.0
2011-08-25 11:35:00,78.33,78.33,78.33,78.33,600.0,55.5586,55.5586,55.5586,55.5586,600.0
2011-08-25 11:40:00,78.31,78.37,78.31,78.37,10300.0,55.5444,55.5869,55.5444,55.5869,10300.0
2011-08-25 11:45:00,78.37,78.37,78.37,78.37,0.0,55.5869,55.5869,55.5869,55.5869,0.0
2011-08-25 11:50:00,78.37,78.37,78.37,78.37,0.0,55.5869,55.5869,55.5869,55.5869,0.0
2011-08-25 11:55:00,78.38,78.38,78.38,78.38,100.0,55.594,55.594,55.594,55.594,100.0
2011-08-25 12:00:00,78.37,78.37,78.34,78.34,200.0,55.5869,55.5869,55.5657,55.5657,200.0
2011-08-25 12:05:00,78.32,78.38,78.32,78.38,700.0,55.5515,55.594,55.5515,55.594,700.0
2011-08-25 12:10:00,78.37,78.39,78.37,78.39,700.0,55.5869,55.6011,55.5869,55.6011,700.0
2011-08-25 12:15:00,78.36,78.36,78.36,78.36,400.0,55.5798,55.5798,55.5798,55.5798,400.0
2011-08-25 12:20:00,78.37,78.37,78.37,78.37,100.0,55.5869,55.5869,55.5869,55.5869,100.0
2011-08-25 12:25:00,78.37,78.37,78.37,78.37,200.0,55.5869,55.5869,55.5869,55.5869,200.0
2011-08-25 12:30:00,78.37,78.37,78.37,78.37,0.0,55.5869,55.5869,55.5869,55.5869,0.0
2011-08-25 12:35:00,78.37,78.37,78.37,78.37,600.0,55.5869,55.5869,55.5869,55.5869,600.0
2011-08-25 12:40:00,78.37,78.37,78.37,78.37,0.0,55.5869,55.5869,55.5869,55.5869,0.0
2011-08-25 12:45:00,78.37,78.37,78.37,78.37,0.0,55.5869,55.5869,55.5869,55.5869,0.0
2011-08-25 12:50:00,78.38,78.38,78.38,78.38,800.0,55.594,55.594,55.594,55.594,800.0
2011-08-25 12:55:00,78.37,78.37,78.32,78.32,1100.0,55.5869,55.5869,55.5515,55.5515,1100.0
2011-08-25 13:00:00,78.39,78.39,78.37,78.37,200.0,55.6011,55.6011,55.5869,55.5869,200.0
2011-08-25 13:05:00,78.37,78.37,78.33,78.33,1700.0,55.5869,55.5869,55.5586,55.5586,1700.0
2011-08-25 13:10:00,78.34,78.39,78.34,78.39,200.0,55.5657,55.6011,55.5657,55.6011,200.0
2011-08-25 13:15:00,78.39,78.39,78.39,78.39,0.0,55.6011,55.6011,55.6011,55.6011,0.0
2011-08-25 13:20:00,78.39,78.39,78.39,78.39,0.0,55.6011,55.6011,55.6011,55.6011,0.0
2011-08-25 13:25:00,78.39,78.39,78.39,78.39,0.0,55.6011,55.6011,55.6011,55.6011,0.0
2011-08-25 13:30:00,78.39,78.39,78.39,78.39,0.0,55.6011,55.6011,55.6011,55.6011,0.0
2011-08-25 13:35:00,78.38,78.38,78.36,78.36,200.0,55.594,55.594,55.5798,55.5798,200.0
2011-08-25 13:40:00,78.36,78.36,78.35,78.35,700.0,55.5798,55.5798,55.5728,55.5728,700.0
2011-08-25 13:45:00,78.38,78.38,78.37,78.37,900.0,55.594,55.594,55.5869,55.5869,900.0
2011-08-25 13:50:00,78.37,78.37,78.37,78.37,400.0,55.5869,55.5869,55.5869,55.5869,400.0
2011-08-25 13:55:00,78.37,78.37,78.35,78.36,1300.0,55.5869,55.5869,55.5728,55.5798,1300.0
2011-08-25 14:00:00,78.34,78.35,78.34,78.35,700.0,55.5657,55.5728,55.5657,55.5728,700.0
2011-08-25 14:05:00,78.36,78.36,78.36,78.36,100.0,55.5798,55.5798,55.5798,55.5798,100.0
2011-08-25 14:10:00,78.38,78.38,78.38,78.38,200.0,55.594,55.594,55.594,55.594,200.0
2011-08-25 14:15:00,78.37,78.38,78.37,78.37,4200.0,55.5869,55.594,55.5869,55.5869,4200.0
2011-08-25 14:20:00,78.38,78.38,78.31,78.37,2300.0,55.594,55.594,55.5444,55.5869,2300.0
2011-08-25 14:25:00,78.33,78.37,78.33,78.37,500.0,55.5586,55.5869,55.5586,55.5869,500.0
2011-08-25 14:30:00,78.38,78.38,78.38,78.38,1200.0,55.594,55.594,55.594,55.594,1200.0
2011-08-25 14:35:00,78.36,78.38,78.32,78.32,2200.0,55.5798,55.594,55.5515,55.5515,2200.0
2011-08-25 14:40:00,78.36,78.37,78.36,78.37,1000.0,55.5798,55.5869,55.5798,55.5869,1000.0
2011-08-25 14:45:00,78.38,78.38,78.3,78.3,200.0,55.594,55.594,55.5373,55.5373,200.0
2011-08-25 14:50:00,78.37,78.37,78.3,78.3,1200.0,55.5869,55.5869,55.5373,55.5373,1200.0
2011-08-25 14:55:00,78.37,78.38,78.3,78.37,7000.0,55.5869,55.594,55.5373,55.5869,7000.0
2011-08-25 15:00:00,78.34,78.34,78.34,78.34,200.0,55.5657,55.5657,55.5657,55.5657,200.0
2011-08-25 15:05:00,78.37,78.37,78.36,78.36,300.0,55.5869,55.5869,55.5798,55.5798,300.0
2011-08-25 15:10:00,78.36,78.36,78.36,78.36,200.0,55.5798,55.5798,55.5798,55.5798,200.0
2011-08-25 15:15:00,78.37,78.37,78.3,78.33,1900.0,55.5869,55.5869,55.5373,55.5586,1900.0
2011-08-25 15:20:00,78.31,78.35,78.3,78.3,700.0,55.5444,55.5728,55.5373,55.5373,700.0
2011-08-25 15:25:00,78.31,78.38,78.31,78.37,900.0,55.5444,55.594,55.5444,55.5869,900.0
2011-08-25 15:30:00,78.31,78.31,78.31,78.31,300.0,55.5444,55.5444,55.5444,55.5444,300.0
2011-08-25 15:35:00,78.31,78.38,78.31,78.38,2000.0,55.5444,55.594,55.5444,55.594,2000.0
2011-08-25 15:40:00,78.38,78.38,78.32,78.36,1100.0,55.594,55.594,55.5515,55.5798,1100.0
2011-08-25 15:45:00,78.35,78.37,78.34,78.37,2300.0,55.5728,55.5869,55.5657,55.5869,2300.0
2011-08-25 15:50:00,78.33,78.37,78.33,78.37,400.0,55.5586,55.5869,55.5586,55.5869,400.0
2011-08-25 15:55:00,78.33,78.35,78.32,78.32,2100.0,55.5586,55.5728,55.5515,55.5515,2100.0
2011-08-26 09:30:00,78.29,78.38,78.25,78.25,1500.0,55.5302,55.594,55.5018,55.5018,1500.0
2011-08-26 09:35:00,78.35,78.36,78.35,78.36,300.0,55.5728,55.5798,55.5728,55.5798,300.0
2011-08-26 09:40:00,78.3,78.3,78.3,78.3,800.0,55.5373,55.5373,55.5373,55.5373,800.0
2011-08-26 09:45:00,78.28,78.28,78.28,78.28,100.0,55.5231,55.5231,55.5231,55.5231,100.0
2011-08-26 09:50:00,78.32,78.32,78.32,78.32,800.0,55.5515,55.5515,55.5515,55.5515,800.0
2011-08-26 09:55:00,78.32,78.32,78.32,78.32,0.0,55.5515,55.5515,55.5515,55.5515,0.0
2011-08-26 10:00:00,78.34,78.35,78.34,78.35,1900.0,55.5657,55.5728,55.5657,55.5728,1900.0
2011-08-26 10:05:00,78.3,78.3,78.29,78.3,3700.0,55.5373,55.5373,55.5302,55.5373,3700.0
2011-08-26 10:10:00,78.29,78.3,78.29,78.3,2100.0,55.5302,55.5373,55.5302,55.5373,2100.0
2011-08-26 10:15:00,78.3,78.3,78.3,78.3,1700.0,55.5373,55.5373,55.5373,55.5373,1700.0
2011-08-26 10:20:00,78.3,78.31,78.3,78.3,8500.0,55.5373,55.5444,55.5373,55.5373,8500.0
2011-08-26 10:25:00,78.3,78.3,78.21,78.25,7400.0,55.5373,55.5373,55.4735,55.5018,7400.0
2011-08-26 10:30:00,78.25,78.26,78.25,78.26,3900.0,55.5018,55.5089,55.5018,55.5089,3900.0
2011-08-26 10:35:00,78.27,78.34,78.27,78.34,1200.0,55.516,55.5657,55.516,55.5657,1200.0
2011-08-26 10:40:00,78.34,78.34,78.34,78.34,0.0,55.5657,55.5657,55.5657,55.5657,0.0
2011-08-26 10:45:00,78.3,78.31,78.3,78.31,300.0,55.5373,55.5444,55.5373,55.5444,300.0
2011-08-26 10:50:00,78.29,78.29,78.29,78.29,100.0,55.5302,55.5302,55.5302,55.5302,100.0
2011-08-26 10:55:00,78.27,78.28,78.25,78.25,600.0,55.516,55.5231,55.5018,55.5018,600.0
2011-08-26 11:00:00,78.28,78.3,78.28,78.3,800.0,55.5231,55.5373,55.5231,55.5373,800.0
2011-08-26 11:05:00,78.26,78.3,78.26,78.3,600.0,55.5089,55.5373,55.5089,55.5373,600.0
2011-08-26 11:10:00,78.29,78.29,78.29,78.29,100.0,55.5302,55.5302,55.5302,55.5302,100.0
2011-08-26 11:15:00,78.3,78.3,78.3,78.3,400.0,55.5373,55.5373,55.5373,55.5373,400.0
2011-08-26 11:20:00,78.26,78.26,78.26,78.26,200.0,55.5089,55.5089,55.5089,55.5089,200.0
2011-08-26 11:25:00,78.26,78.26,78.26,78.26,0.0,55.5089,55.5089,55.5089,55.5089,0.0
2011-08-26 11:30:00,78.3,78.3,78.3,78.3,100.0,55.5373,55.5373,55.5373,55.5373,100.0
2011-08-26 11:35:00,78.3,78.3,78.3,78.3,500.0,55.5373,55.5373,55.5373,55.5373,500.0
2011-08-26 11:40:00,78.3,78.3,78.3,78.3,0.0,55.5373,55.5373,55.5373,55.5373,0.0
2011-08-26 11:45:00,78.3,78.3,78.3,78.3,0.0,55.5373,55.5373,55.5373,55.5373,0.0
2011-08-26 11:50:00,78.33,78.34,78.31,78.31,500.0,55.5586,55.5657,55.5444,55.5444,500.0
2011-08-26 11:55:00,78.34,78.34,78.34,78.34,300.0,55.5657,55.5657,55.5657,55.5657,300.0
2011-08-26 12:00:00,78.33,78.33,78.33,78.33,700.0,55.5586,55.5586,55.5586,55.5586,700.0
2011-08-26 12:05:00,78.33,78.33,78.3,78.32,4900.0,55.5586,55.5586,55.5373,55.5515,4900.0
2011-08-26 12:10:00,78.31,78.33,78.31,78.33,8600.0,55.5444,55.5586,55.5444,55.5586,8600.0
2011-08-26 12:15:00,78.31,78.31,78.31,78.31,100.0,55.5444,55.5444,55.5444,55.5444,100.0
2011-08-26 12:20:00,78.31,78.31,78.31,78.31,0.0,55.5444,55.5444,55.5444,55.5444,0.0
2011-08-26 12:25:00,78.3,78.34,78.3,78.34,300.0,55.5373,55.5657,55.5373,55.5657,300.0
2011-08-26 12:30:00,78.34,78.34,78.3,78.34,1100.0,55.5657,55.5657,55.5373,55.5657,1100.0
2011-08-26 12:35:00,78.31,78.35,78.3,78.35,300.0,55.5444,55.5728,55.5373,55.5728,300.0
2011-08-26 12:40:00,78.36,78.36,78.33,78.33,500.0,55.5798,55.5798,55.5586,55.5586,500.0
2011-08-26 12:45:00,78.33,78.33,78.33,78.33,0.0,55.5586,55.5586,55.5586,55.5586,0.0
2011-08-26 12:50:00,78.32,78.35,78.31,78.31,700.0,55.5515,55.5728,55.5444,55.5444,700.0
2011-08-26 12:55:00,78.31,78.31,78.31,78.31,0.0,55.5444,55.5444,55.5444,55.5444,0.0
2011-08-26 13:00:00,78.31,78.31,78.31,78.31,0.0,55.5444,55.5444,55.5444,55.5444,0.0
2011-08-26 13:05:00,78.3,78.33,78.3,78.33,200.0,55.5373,55.5586,55.5373,55.5586,200.0
2011-08-26 13:10:00,78.34,78.34,78.33,78.33,1000.0,55.5657,55.5657,55.5586,55.5586,1000.0
2011-08-26 13:15:00,78.32,78.34,78.32,78.34,1000.0,55.5515,55.5657,55.5515,55.5657,1000.0
2011-08-26 13:20:00,78.33,78.33,78.33,78.33,100.0,55.5586,55.5586,55.5586,55.5586,100.0
2011-08-26 13:25:00,78.34,78.34,78.32,78.32,400.0,55.5657,55.5657,55.5515,55.5515,400.0
2011-08-26 13:30:00,78.32,78.33,78.32,78.33,500.0,55.5515,55.5586,55.5515,55.5586,500.0
2011-08-26 13:35:00,78.34,78.34,78.34,78.34,1000.0,55.5657,55.5657,55.5657,55.5657,1000.0
2011-08-26 13:40:00,78.34,78.34,78.33,78.33,1000.0,55.5657,55.5657,55.5586,55.5586,1000.0
2011-08-26 13:45:00,78.32,78.32,78.32,78.32,100.0,55.5515,55.5515,55.5515,55.5515,100.0
2011-08-26 13:50:00,78.32,78.32,78.3,78.31,900.0,55.5515,55.5515,55.5373,55.5444,900.0
2011-08-26 13:55:00,78.31,78.32,78.3,78.32,3300.0,55.5444,55.5515,55.5373,55.5515,3300.0
2011-08-26 14:00:00,78.31,78.32,78.31,78.31,1400.0,55.5444,55.5515,55.5444,55.5444,1400.0
2011-08-26 14:05:00,78.3,78.33,78.3,78.33,1600.0,55.5373,55.5586,55.5373,55.5586,1600.0
2011-08-26 14:10:00,78.31,78.33,78.29,78.33,2200.0,55.5444,55.5586,55.5302,55.5586,2200.0
2011-08-26 14:15:00,78.32,78.34,78.3,78.3,1100.0,55.5515,55.5657,55.5373,55.5373,1100.0
2011-08-26 14:20:00,78.34,78.34,78.33,78.33,1400.0,55.5657,55.5657,55.5586,55.5586,1400.0
2011-08-26 14:25:00,78.34,78.36,78.34,78.36,10900.0,55.5657,55.5798,55.5657,55.5798,10900.0
2011-08-26 14:30:00,78.35,78.36,78.34,78.35,5200.0,55.5728,55.5798,55.5657,55.5728,5200.0
2011-08-26 14:35:00,78.33,78.36,78.33,78.36,2800.0,55.5586,55.5798,55.5586,55.5798,2800.0
2011-08-26 14:40:00,78.36,78.37,78.35,78.36,2700.0,55.5798,55.5869,55.5728,55.5798,2700.0
2011-08-26 14:45:00,78.31,78.36,78.31,78.35,3600.0,55.5444,55.5798,55.5444,55.5728,3600.0
2011-08-26 14:50:00,78.35,78.36,78.34,78.34,1900.0,55.5728,55.5798,55.5657,55.5657,1900.0
2011-08-26 14:55:00,78.34,78.34,78.34,78.34,0.0,55.5657,55.5657,55.5657,55.5657,0.0
2011-08-26 15:00:00,78.34,78.36,78.34,78.36,1600.0,55.5657,55.5798,55.5657,55.5798,1600.0
2011-08-26 15:05:00,78.35,78.36,78.35,78.35,300.0,55.5728,55.5798,55.5728,55.5728,300.0
2011-08-26 15:10:00,78.33,78.36,78.33,78.36,1500.0,55.5586,55.5798,55.5586,55.5798,1500.0
2011-08-26 15:15:00,78.34,78.36,78.34,78.36,2900.0,55.5657,55.5798,55.5657,55.5798,2900.0
2011-08-26 15:20:00,78.36,78.36,78.35,78.35,1200.0,55.5798,55.5798,55.5728,55.5728,1200.0
2011-08-26 15:25:00,78.35,78.35,78.35,78.35,0.0,55.5728,55.5728,55.5728,55.5728,0.0
2011-08-26 15:30:00,78.35,78.35,78.35,78.35,0.0,55.5728,55.5728,55.5728,55.5728,0.0
2011-08-26 15:35:00,78.35,78.35,78.35,78.35,400.0,55.5728,55.5728,55.5728,55.5728,400.0
2011-08-26 15:40:00,78.35,78.35,78.33,78.34,2400.0,55.5728,55.5728,55.5586,55.5657,2400.0
2011-08-26 15:45:00,78.33,78.35,78.33,78.35,400.0,55.5586,55.5728,55.5586,55.5728,400.0
2011-08-26 15:50:00,78.33,78.34,78.33,78.34,1400.0,55.5586,55.5657,55.5586,55.5657,1400.0
2011-08-26 15:55:00,78.35,78.35,78.34,78.35,6600.0,55.5728,55.5728,55.5657,55.5728,6600.0
2011-08-29 09:30:00,78.34,78.34,78.19,78.19,8400.0,55.5657,55.5657,55.4593,55.4593,8400.0
2011-08-29 09:35:00,78.19,78.19,78.19,78.19,0.0,55.4593,55.4593,55.4593,55.4593,0.0
2011-08-29 09:40:00,78.22,78.22,78.22,78.22,100.0,55.4805,55.4805,55.4805,55.4805,100.0
2011-08-29 09:45:00,78.24,78.26,78.24,78.26,300.0,55.4947,55.5089,55.4947,55.5089,300.0
2011-08-29 09:50:00,78.27,78.27,78.27,78.27,500.0,55.516,55.516,55.516,55.516,500.0
2011-08-29 09:55:00,78.28,78.28,78.28,78.28,200.0,55.5231,55.5231,55.5231,55.5231,200.0
2011-08-29 10:00:00,78.28,78.32,78.28,78.32,1500.0,55.5231,55.5515,55.5231,55.5515,1500.0
2011-08-29 10:05:00,78.31,78.31,78.31,78.31,100.0,55.5444,55.5444,55.5444,55.5444,100.0
2011-08-29 10:10:00,78.26,78.32,78.26,78.32,1700.0,55.5089,55.5515,55.5089,55.5515,1700.0
2011-08-29 10:15:00,78.28,78.29,78.28,78.29,200.0,55.5231,55.5302,55.5231,55.5302,200.0
2011-08-29 10:20:00,78.31,78.31,78.31,78.31,100.0,55.5444,55.5444,55.5444,55.5444,100.0
2011-08-29 10:25:00,78.33,78.33,78.32,78.32,1500.0,55.5586,55.5586,55.5515,55.5515,1500.0
2011-08-29 10:30:00,78.33,78.34,78.32,78.34,4100.0,55.5586,55.5657,55.5515,55.5657,4100.0
2011-08-29 10:35:00,78.34,78.34,78.34,78.34,0.0,55.5657,55.5657,55.5657,55.5657,0.0
2011-08-29 10:40:00,78.34,78.35,78.33,78.35,800.0,55.5657,55.5728,55.5586,55.5728,800.0
2011-08-29 10:45:00,78.35,78.35,78.35,78.35,0.0,55.5728,55.5728,55.5728,55.5728,0.0
2011-08-29 10:50:00,78.33,78.35,78.33,78.35,300.0,55.5586,55.5728,55.5586,55.5728,300.0
2011-08-29 10:55:00,78.34,78.35,78.34,78.35,2400.0,55.5657,55.5728,55.5657,55.5728,2400.0
2011-08-29 11:00:00,78.34,78.35,78.34,78.35,1200.0,55.5657,55.5728,55.5657,55.5728,1200.0
2011-08-29 11:05:00,78.35,78.35,78.35,78.35,100.0,55.5728,55.5728,55.5728,55.5728,100.0
2011-08-29 11:10:00,78.35,78.35,78.35,78.35,100.0,55.5728,55.5728,55.5728,55.5728,100.0
2011-08-29 11:15:00,78.35,78.35,78.35,78.35,0.0,55.5728,55.5728,55.5728,55.5728,0.0
2011-08-29 11:20:00,78.35,78.35,78.35,78.35,0.0,55.5728,55.5728,55.5728,55.5728,0.0
2011-08-29 11:25:00,78.35,78.36,78.35,78.36,3300.0,55.5728,55.5798,55.5728,55.5798,3300.0
2011-08-29 11:30:00,78.36,78.36,78.36,78.36,100.0,55.5798,55.5798,55.5798,55.5798,100.0
2011-08-29 11:35:00,78.37,78.37,78.35,78.35,1600.0,55.5869,55.5869,55.5728,55.5728,1600.0
2011-08-29 11:40:00,78.35,78.35,78.35,78.35,0.0,55.5728,55.5728,55.5728,55.5728,0.0
2011-08-29 11:45:00,78.32,78.32,78.31,78.31,300.0,55.5515,55.5515,55.5444,55.5444,300.0
2011-08-29 11:50:00,78.31,78.31,78.31,78.31,3200.0,55.5444,55.5444,55.5444,55.5444,3200.0
2011-08-29 11:55:00,78.3,78.3,78.3,78.3,1200.0,55.5373,55.5373,55.5373,55.5373,1200.0
2011-08-29 12:00:00,78.3,78.3,78.3,78.3,200.0,55.5373,55.5373,55.5373,55.5373,200.0
2011-08-29 12:05:00,78.3,78.3,78.3,78.3,0.0,55.5373,55.5373,55.5373,55.5373,0.0
2011-08-29 12:10:00,78.3,78.3,78.3,78.3,0.0,55.5373,55.5373,55.5373,55.5373,0.0
2011-08-29 12:15:00,78.3,78.31,78.28,78.31,3300.0,55.5373,55.5444,55.5231,55.5444,3300.0
2011-08-29 12:20:00,78.31,78.31,78.31,78.31,0.0,55.5444,55.5444,55.5444,55.5444,0.0
2011-08-29 12:25:00,78.29,78.29,78.29,78.29,200.0,55.5302,55.5302,55.5302,55.5302,200.0
2011-08-29 12:30:00,78.31,78.31,78.29,78.29,300.0,55.5444,55.5444,55.5302,55.5302,300.0
2011-08-29 12:35:00,78.29,78.29,78.26,78.28,4700.0,55.5302,55.5302,55.5089,55.5231,4700.0
2011-08-29 12:40:00,78.28,78.28,78.28,78.28,0.0,55.5231,55.5231,55.5231,55.5231,0.0
2011-08-29 12:45:00,78.29,78.29,78.29,78.29,100.0,55.5302,55.5302,55.5302,55.5302,100.0
2011-08-29 12:50:00,78.33,78.33,78.31,78.31,400.0,55.5586,55.5586,55.5444,55.5444,400.0
2011-08-29 12:55:00,78.31,78.31,78.31,78.31,0.0,55.5444,55.5444,55.5444,55.5444,0.0
2011-08-29 13:00:00,78.31,78.31,78.31,78.31,0.0,55.5444,55.5444,55.5444,55.5444,0.0
2011-08-29 13:05:00,78.31,78.31,78.31,78.31,0.0,55.5444,55.5444,55.5444,55.5444,0.0
2011-08-29 13:10:00,78.3,78.3,78.3,78.3,300.0,55.5373,55.5373,55.5373,55.5373,300.0
2011-08-29 13:15:00,78.33,78.33,78.33,78.33,100.0,55.5586,55.5586,55.5586,55.5586,100.0
2011-08-29 13:20:00,78.34,78.34,78.29,78.29,3200.0,55.5657,55.5657,55.5302,55.5302,3200.0
2011-08-29 13:25:00,78.29,78.29,78.29,78.29,0.0,55.5302,55.5302,55.5302,55.5302,0.0
2011-08-29 13:30:00,78.29,78.29,78.29,78.29,0.0,55.5302,55.5302,55.5302,55.5302,0.0
2011-08-29 13:35:00,78.33,78.33,78.33,78.33,300.0,55.5586,55.5586,55.5586,55.5586,300.0
2011-08-29 13:40:00,78.33,78.33,78.33,78.33,200.0,55.5586,55.5586,55.5586,55.5586,200.0
2011-08-29 13:45:00,78.34,78.34,78.32,78.32,200.0,55.5657,55.5657,55.5515,55.5515,200.0
2011-08-29 13:50:00,78.34,78.34,78.34,78.34,100.0,55.5657,55.5657,55.5657,55.5657,100.0
2011-08-29 13:55:00,78.33,78.33,78.33,78.33,200.0,55.5586,55.5586,55.5586,55.5586,200.0
2011-08-29 14:00:00,78.33,78.33,78.33,78.33,0.0,55.5586,55.5586,55.5586,55.5586,0.0
2011-08-29 14:05:00,78.3,78.31,78.29,78.29,5600.0,55.5373,55.5444,55.5302,55.5302,5600.0
2011-08-29 14:10:00,78.3,78.3,78.3,78.3,200.0,55.5373,55.5373,55.5373,55.5373,200.0
2011-08-29 14:15:00,78.31,78.31,78.31,78.31,500.0,55.5444,55.5444,55.5444,55.5444,500.0
2011-08-29 14:20:00,78.3,78.3,78.3,78.3,4200.0,55.5373,55.5373,55.5373,55.5373,4200.0
2011-08-29 14:25:00,78.31,78.38,78.3,78.37,11400.0,55.5444,55.594,55.5373,55.5869,11400.0
2011-08-29 14:30:00,78.3,78.36,78.3,78.36,1400.0,55.5373,55.5798,55.5373,55.5798,1400.0
2011-08-29 14:35:00,78.37,78.38,78.35,78.37,8800.0,55.5869,55.594,55.5728,55.5869,8800.0
2011-08-29 14:40:00,78.38,78.39,78.37,78.37,5600.0,55.594,55.6011,55.5869,55.5869,5600.0
2011-08-29 14:45:00,78.39,78.39,78.38,78.39,2300.0,55.6011,55.6011,55.594,55.6011,2300.0
2011-08-29 14:50:00,78.38,78.39,78.38,78.39,1400.0,55.594,55.6011,55.594,55.6011,1400.0
2011-08-29 14:55:00,78.39,78.41,78.39,78.41,42700.0,55.6011,55.6153,55.6011,55.6153,42700.0
2011-08-29 15:00:00,78.41,78.42,78.4,78.42,3700.0,55.6153,55.6224,55.6082,55.6224,3700.0
2011-08-29 15:05:00,78.43,78.43,78.41,78.41,4900.0,55.6295,55.6295,55.6153,55.6153,4900.0
2011-08-29 15:10:00,78.42,78.42,78.41,78.41,300.0,55.6224,55.6224,55.6153,55.6153,300.0
2011-08-29 15:15:00,78.42,78.42,78.4,78.42,300.0,55.6224,55.6224,55.6082,55.6224,300.0
2011-08-29 15:20:00,78.39,78.42,78.39,78.41,2800.0,55.6011,55.6224,55.6011,55.6153,2800.0
2011-08-29 15:25:00,78.42,78.42,78.39,78.42,9100.0,55.6224,55.6224,55.6011,55.6224,9100.0
2011-08-29 15:30:00,78.39,78.42,78.39,78.42,7600.0,55.6011,55.6224,55.6011,55.6224,7600.0
2011-08-29 15:35:00,78.42,78.43,78.42,78.43,2700.0,55.6224,55.6295,55.6224,55.6295,2700.0
2011-08-29 15:40:00,78.44,78.44,78.42,78.43,1700.0,55.6366,55.6366,55.6224,55.6295,1700.0
2011-08-29 15:45:00,78.43,78.44,78.43,78.44,2100.0,55.6295,55.6366,55.6295,55.6366,2100.0
2011-08-29 15:50:00,78.44,78.44,78.44,78.44,1300.0,55.6366,55.6366,55.6366,55.6366,1300.0
2011-08-29 15:55:00,78.44,78.45,78.41,78.44,194200.0,55.6366,55.6437,55.6153,55.6366,194200.0
2011-08-30 09:30:00,78.44,78.44,78.41,78.41,10800.0,55.6366,55.6366,55.6153,55.6153,10800.0
2011-08-30 09:35:00,78.42,78.47,78.42,78.46,7100.0,55.6224,55.6579,55.6224,55.6508,7100.0
2011-08-30 09:40:00,78.46,78.46,78.46,78.46,0.0,55.6508,55.6508,55.6508,55.6508,0.0
2011-08-30 09:45:00,78.46,78.46,78.46,78.46,0.0,55.6508,55.6508,55.6508,55.6508,0.0
2011-08-30 09:50:00,78.45,78.45,78.45,78.45,100.0,55.6437,55.6437,55.6437,55.6437,100.0
2011-08-30 09:55:00,78.46,78.47,78.46,78.47,500.0,55.6508,55.6579,55.6508,55.6579,500.0
2011-08-30 10:00:00,78.48,78.48,78.47,78.47,1600.0,55.665,55.665,55.6579,55.6579,1600.0
2011-08-30 10:05:00,78.49,78.49,78.49,78.49,1200.0,55.6721,55.6721,55.6721,55.6721,1200.0
2011-08-30 10:10:00,78.49,78.49,78.49,78.49,1100.0,55.6721,55.6721,55.6721,55.6721,1100.0
2011-08-30 10:15:00,78.49,78.49,78.49,78.49,1000.0,55.6721,55.6721,55.6721,55.6721,1000.0
2011-08-30 10:20:00,78.46,78.47,78.46,78.47,200.0,55.6508,55.6579,55.6508,55.6579,200.0
2011-08-30 10:25:00,78.48,78.49,78.47,78.49,2200.0,55.665,55.6721,55.6579,55.6721,2200.0
2011-08-30 10:30:00,78.47,78.47,78.47,78.47,100.0,55.6579,55.6579,55.6579,55.6579,100.0
2011-08-30 10:35:00,78.45,78.48,78.45,78.48,5300.0,55.6437,55.665,55.6437,55.665,5300.0
2011-08-30 10:40:00,78.48,78.48,78.48,78.48,0.0,55.665,55.665,55.665,55.665,0.0
2011-08-30 10:45:00,78.45,78.49,78.45,78.46,300.0,55.6437,55.6721,55.6437,55.6508,300.0
2011-08-30 10:50:00,78.48,78.49,78.48,78.49,5600.0,55.665,55.6721,55.665,55.6721,5600.0
2011-08-30 10:55:00,78.49,78.49,78.46,78.47,1400.0,55.6721,55.6721,55.6508,55.6579,1400.0
2011-08-30 11:00:00,78.47,78.47,78.47,78.47,100.0,55.6579,55.6579,55.6579,55.6579,100.0
2011-08-30 11:05:00,78.47,78.47,78.47,78.47,0.0,55.6579,55.6579,55.6579,55.6579,0.0
2011-08-30 11:10:00,78.49,78.49,78.47,78.47,1200.0,55.6721,55.6721,55.6579,55.6579,1200.0
2011-08-30 11:15:00,78.48,78.48,78.47,78.48,1800.0,55.665,55.665,55.6579,55.665,1800.0
2011-08-30 11:20:00,78.48,78.5,78.48,78.5,12800.0,55.665,55.6791,55.665,55.6791,12800.0
2011-08-30 11:25:00,78.5,78.5,78.47,78.48,4900.0,55.6791,55.6791,55.6579,55.665,4900.0
2011-08-30 11:30:00,78.46,78.46,78.46,78.46,100.0,55.6508,55.6508,55.6508,55.6508,100.0
2011-08-30 11:35:00,78.5,78.5,78.47,78.47,500.0,55.6791,55.6791,55.6579,55.6579,500.0
2011-08-30 11:40:00,78.49,78.49,78.48,78.49,2100.0,55.6721,55.6721,55.665,55.6721,2100.0
2011-08-30 11:45:00,78.49,78.49,78.46,78.46,700.0,55.6721,55.6721,55.6508,55.6508,700.0
2011-08-30 11:50:00,78.46,78.46,78.46,78.46,0.0,55.6508,55.6508,55.6508,55.6508,0.0
2011-08-30 11:55:00,78.49,78.49,78.49,78.49,300.0,55.6721,55.6721,55.6721,55.6721,300.0
2011-08-30 12:00:00,78.49,78.5,78.49,78.5,600.0,55.6721,55.6791,55.6721,55.6791,600.0
2011-08-30 12:05:00,78.5,78.5,78.48,78.49,1600.0,55.6791,55.6791,55.665,55.6721,1600.0
2011-08-30 12:10:00,78.49,78.5,78.48,78.5,1900.0,55.6721,55.6791,55.665,55.6791,1900.0
2011-08-30 12:15:00,78.49,78.5,78.49,78.5,1600.0,55.6721,55.6791,55.6721,55.6791,1600.0
2011-08-30 12:20:00,78.5,78.5,78.48,78.5,1600.0,55.6791,55.6791,55.665,55.6791,1600.0
2011-08-30 12:25:00,78.49,78.5,78.49,78.49,1400.0,55.6721,55.6791,55.6721,55.6721,1400.0
2011-08-30 12:30:00,78.5,78.5,78.49,78.5,1200.0,55.6791,55.6791,55.6721,55.6791,1200.0
2011-08-30 12:35:00,78.49,78.51,78.49,78.51,1400.0,55.6721,55.6862,55.6721,55.6862,1400.0
2011-08-30 12:40:00,78.51,78.51,78.5,78.51,1300.0,55.6862,55.6862,55.6791,55.6862,1300.0
2011-08-30 12:45:00,78.51,78.52,78.5,78.51,5000.0,55.6862,55.6933,55.6791,55.6862,5000.0
2011-08-30 12:50:00,78.5,78.51,78.49,78.51,14100.0,55.6791,55.6862,55.6721,55.6862,14100.0
2011-08-30 12:55:00,78.51,78.51,78.5,78.51,700.0,55.6862,55.6862,55.6791,55.6862,700.0
2011-08-30 13:00:00,78.47,78.47,78.47,78.47,100.0,55.6579,55.6579,55.6579,55.6579,100.0
2011-08-30 13:05:00,78.47,78.47,78.47,78.47,0.0,55.6579,55.6579,55.6579,55.6579,0.0
2011-08-30 13:10:00,78.47,78.47,78.47,78.47,0.0,55.6579,55.6579,55.6579,55.6579,0.0
2011-08-30 13:15:00,78.5,78.5,78.5,78.5,300.0,55.6791,55.6791,55.6791,55.6791,300.0
2011-08-30 13:20:00,78.5,78.5,78.5,78.5,0.0,55.6791,55.6791,55.6791,55.6791,0.0
2011-08-30 13:25:00,78.51,78.51,78.5,78.5,700.0,55.6862,55.6862,55.6791,55.6791,700.0
2011-08-30 13:30:00,78.51,78.51,78.51,78.51,200.0,55.6862,55.6862,55.6862,55.6862,200.0
2011-08-30 13:35:00,78.51,78.52,78.51,78.52,300.0,55.6862,55.6933,55.6862,55.6933,300.0
2011-08-30 13:40:00,78.52,78.52,78.5,78.52,700.0,55.6933,55.6933,55.6791,55.6933,700.0
2011-08-30 13:45:00,78.54,78.54,78.54,78.54,700.0,55.7075,55.7075,55.7075,55.7075,700.0
2011-08-30 13:50:00,78.54,78.54,78.53,78.54,2100.0,55.7075,55.7075,55.7004,55.7075,2100.0
2011-08-30 13:55:00,78.54,78.54,78.54,78.54,0.0,55.7075,55.7075,55.7075,55.7075,0.0
2011-08-30 14:00:00,78.53,78.54,78.52,78.53,5200.0,55.7004,55.7075,55.6933,55.7004,5200.0
2011-08-30 14:05:00,78.54,78.54,78.52,78.54,3000.0,55.7075,55.7075,55.6933,55.7075,3000.0
2011-08-30 14:10:00,78.53,78.54,78.53,78.53,3100.0,55.7004,55.7075,55.7004,55.7004,3100.0
2011-08-30 14:15:00,78.53,78.54,78.51,78.52,2300.0,55.7004,55.7075,55.6862,55.6933,2300.0
2011-08-30 14:20:00,78.54,78.54,78.52,78.53,1700.0,55.7075,55.7075,55.6933,55.7004,1700.0
2011-08-30 14:25:00,78.54,78.54,78.51,78.54,3000.0,55.7075,55.7075,55.6862,55.7075,3000.0
2011-08-30 14:30:00,78.54,78.54,78.52,78.52,3100.0,55.7075,55.7075,55.6933,55.6933,3100.0
2011-08-30 14:35:00,78.53,78.53,78.52,78.53,1800.0,55.7004,55.7004,55.6933,55.7004,1800.0
2011-08-30 14:40:00,78.54,78.54,78.52,78.54,6600.0,55.7075,55.7075,55.6933,55.7075,6600.0
2011-08-30 14:45:00,78.54,78.54,78.51,78.52,2400.0,55.7075,55.7075,55.6862,55.6933,2400.0
2011-08-30 14:50:00,78.51,78.53,78.51,78.52,2700.0,55.6862,55.7004,55.6862,55.6933,2700.0
2011-08-30 14:55:00,78.53,78.53,78.51,78.53,2700.0,55.7004,55.7004,55.6862,55.7004,2700.0
2011-08-30 15:00:00,78.52,78.52,78.5,78.52,4000.0,55.6933,55.6933,55.6791,55.6933,4000.0
2011-08-30 15:05:00,78.51,78.53,78.51,78.52,2000.0,55.6862,55.7004,55.6862,55.6933,2000.0
2011-08-30 15:10:00,78.53,78.53,78.5,78.53,2400.0,55.7004,55.7004,55.6791,55.7004,2400.0
2011-08-30 15:15:00,78.52,78.53,78.52,78.52,600.0,55.6933,55.7004,55.6933,55.6933,600.0
2011-08-30 15:20:00,78.52,78.52,78.51,78.51,6200.0,55.6933,55.6933,55.6862,55.6862,6200.0
2011-08-30 15:25:00,78.51,78.51,78.5,78.5,300.0,55.6862,55.6862,55.6791,55.6791,300.0
2011-08-30 15:30:00,78.51,78.52,78.51,78.52,2800.0,55.6862,55.6933,55.6862,55.6933,2800.0
2011-08-30 15:35:00,78.5,78.5,78.49,78.49,4100.0,55.6791,55.6791,55.6721,55.6721,4100.0
2011-08-30 15:40:00,78.52,78.52,78.52,78.52,1500.0,55.6933,55.6933,55.6933,55.6933,1500.0
2011-08-30 15:45:00,78.52,78.52,78.52,78.52,3600.0,55.6933,55.6933,55.6933,55.6933,3600.0
2011-08-30 15:50:00,78.53,78.53,78.52,78.53,4900.0,55.7004,55.7004,55.6933,55.7004,4900.0
2011-08-30 15:55:00,78.53,78.53,78.48,78.52,56800.0,55.7004,55.7004,55.665,55.6933,56800.0
2011-08-31 09:30:00,78.45,78.45,78.43,78.44,2700.0,55.7478,55.7478,55.7336,55.7407,2700.0
2011-08-31 09:35:00,78.41,78.43,78.41,78.43,3000.0,55.7194,55.7336,55.7194,55.7336,3000.0
2011-08-31 09:40:00,78.43,78.43,78.43,78.43,0.0,55.7336,55.7336,55.7336,55.7336,0.0
2011-08-31 09:45:00,78.4,78.45,78.4,78.43,4100.0,55.7123,55.7478,55.7123,55.7336,4100.0
2011-08-31 09:50:00,78.44,78.44,78.39,78.39,4100.0,55.7407,55.7407,55.7052,55.7052,4100.0
2011-08-31 09:55:00,78.43,78.43,78.39,78.39,1500.0,55.7336,55.7336,55.7052,55.7052,1500.0
2011-08-31 10:00:00,78.39,78.42,78.38,78.41,3800.0,55.7052,55.7265,55.6981,55.7194,3800.0
2011-08-31 10:05:00,78.41,78.41,78.36,78.36,2200.0,55.7194,55.7194,55.6839,55.6839,2200.0
2011-08-31 10:10:00,78.36,78.4,78.35,78.37,2600.0,55.6839,55.7123,55.6768,55.691,2600.0
2011-08-31 10:15:00,78.34,78.38,78.33,78.38,1300.0,55.6697,55.6981,55.6626,55.6981,1300.0
2011-08-31 10:20:00,78.37,78.39,78.37,78.38,2300.0,55.691,55.7052,55.691,55.6981,2300.0
2011-08-31 10:25:00,78.38,78.4,78.38,78.39,2000.0,55.6981,55.7123,55.6981,55.7052,2000.0
2011-08-31 10:30:00,78.39,78.4,78.39,78.4,2300.0,55.7052,55.7123,55.7052,55.7123,2300.0
2011-08-31 10:35:00,78.39,78.39,78.39,78.39,1200.0,55.7052,55.7052,55.7052,55.7052,1200.0
2011-08-31 10:40:00,78.4,78.41,78.39,78.39,2500.0,55.7123,55.7194,55.7052,55.7052,2500.0
2011-08-31 10:45:00,78.41,78.43,78.37,78.39,134500.0,55.7194,55.7336,55.691,55.7052,134500.0
2011-08-31 10:50:00,78.4,78.4,78.35,78.35,15000.0,55.7123,55.7123,55.6768,55.6768,15000.0
2011-08-31 10:55:00,78.35,78.37,78.35,78.35,900.0,55.6768,55.691,55.6768,55.6768,900.0
2011-08-31 11:00:00,78.37,78.37,78.35,78.36,1200.0,55.691,55.691,55.6768,55.6839,1200.0
2011-08-31 11:05:00,78.35,78.37,78.35,78.37,2900.0,55.6768,55.691,55.6768,55.691,2900.0
2011-08-31 11:10:00,78.37,78.37,78.36,78.36,900.0,55.691,55.691,55.6839,55.6839,900.0
2011-08-31 11:15:00,78.36,78.37,78.36,78.37,700.0,55.6839,55.691,55.6839,55.691,700.0
2011-08-31 11:20:00,78.36,78.37,78.35,78.37,700.0,55.6839,55.691,55.6768,55.691,700.0
2011-08-31 11:25:00,78.35,78.37,78.35,78.37,900.0,55.6768,55.691,55.6768,55.691,900.0
2011-08-31 11:30:00,78.37,78.37,78.37,78.37,2400.0,55.691,55.691,55.691,55.691,2400.0
2011-08-31 11:35:00,78.37,78.37,78.37,78.37,500.0,55.691,55.691,55.691,55.691,500.0
2011-08-31 11:40:00,78.37,78.37,78.37,78.37,500.0,55.691,55.691,55.691,55.691,500.0
2011-08-31 11:45:00,78.37,78.37,78.37,78.37,2600.0,55.691,55.691,55.691,55.691,2600.0
2011-08-31 11:50:00,78.37,78.37,78.37,78.37,1500.0,55.691,55.691,55.691,55.691,1500.0
2011-08-31 11:55:00,78.37,78.37,78.37,78.37,1600.0,55.691,55.691,55.691,55.691,1600.0
2011-08-31 12:00:00,78.37,78.37,78.36,78.37,2500.0,55.691,55.691,55.6839,55.691,2500.0
2011-08-31 12:05:00,78.37,78.37,78.37,78.37,4700.0,55.691,55.691,55.691,55.691,4700.0
2011-08-31 12:10:00,78.37,78.37,78.37,78.37,1100.0,55.691,55.691,55.691,55.691,1100.0
2011-08-31 12:15:00,78.37,78.37,78.37,78.37,400.0,55.691,55.691,55.691,55.691,400.0
2011-08-31 12:20:00,78.36,78.37,78.36,78.37,3700.0,55.6839,55.691,55.6839,55.691,3700.0
2011-08-31 12:25:00,78.36,78.41,78.36,78.37,2400.0,55.6839,55.7194,55.6839,55.691,2400.0
2011-08-31 12:30:00,78.37,78.37,78.37,78.37,5000.0,55.691,55.691,55.691,55.691,5000.0
2011-08-31 12:35:00,78.37,78.37,78.37,78.37,1200.0,55.691,55.691,55.691,55.691,1200.0
2011-08-31 12:40:00,78.41,78.42,78.4,78.42,3400.0,55.7194,55.7265,55.7123,55.7265,3400.0
2011-08-31 12:45:00,78.42,78.42,78.41,78.41,700.0,55.7265,55.7265,55.7194,55.7194,700.0
2011-08-31 12:50:00,78.42,78.42,78.41,78.41,2500.0,55.7265,55.7265,55.7194,55.7194,2500.0
2011-08-31 12:55:00,78.41,78.42,78.4,78.4,2400.0,55.7194,55.7265,55.7123,55.7123,2400.0
2011-08-31 13:00:00,78.42,78.42,78.41,78.42,600.0,55.7265,55.7265,55.7194,55.7265,600.0
2011-08-31 13:05:00,78.41,78.42,78.4,78.42,1300.0,55.7194,55.7265,55.7123,55.7265,1300.0
2011-08-31 13:10:00,78.42,78.42,78.41,78.41,2100.0,55.7265,55.7265,55.7194,55.7194,2100.0
2011-08-31 13:15:00,78.42,78.42,78.42,78.42,1800.0,55.7265,55.7265,55.7265,55.7265,1800.0
2011-08-31 13:20:00,78.42,78.42,78.41,78.42,1500.0,55.7265,55.7265,55.7194,55.7265,1500.0
2011-08-31 13:25:00,78.42,78.42,78.42,78.42,1200.0,55.7265,55.7265,55.7265,55.7265,1200.0
2011-08-31 13:30:00,78.42,78.42,78.41,78.42,2300.0,55.7265,55.7265,55.7194,55.7265,2300.0
2011-08-31 13:35:00,78.42,78.42,78.41,78.42,1400.0,55.7265,55.7265,55.7194,55.7265,1400.0
2011-08-31 13:40:00,78.42,78.42,78.42,78.42,4500.0,55.7265,55.7265,55.7265,55.7265,4500.0
2011-08-31 13:45:00,78.42,78.42,78.42,78.42,1200.0,55.7265,55.7265,55.7265,55.7265,1200.0
2011-08-31 13:50:00,78.42,78.42,78.42,78.42,2100.0,55.7265,55.7265,55.7265,55.7265,2100.0
2011-08-31 13:55:00,78.42,78.42,78.42,78.42,1200.0,55.7265,55.7265,55.7265,55.7265,1200.0
2011-08-31 14:00:00,78.42,78.42,78.42,78.42,1700.0,55.7265,55.7265,55.7265,55.7265,1700.0
2011-08-31 14:05:00,78.41,78.42,78.41,78.42,1100.0,55.7194,55.7265,55.7194,55.7265,1100.0
2011-08-31 14:10:00,78.41,78.42,78.41,78.42,1200.0,55.7194,55.7265,55.7194,55.7265,1200.0
2011-08-31 14:15:00,78.42,78.42,78.41,78.42,1900.0,55.7265,55.7265,55.7194,55.7265,1900.0
2011-08-31 14:20:00,78.42,78.42,78.41,78.42,1400.0,55.7265,55.7265,55.7194,55.7265,1400.0
2011-08-31 14:25:00,78.41,78.42,78.41,78.42,2100.0,55.7194,55.7265,55.7194,55.7265,2100.0
2011-08-31 14:30:00,78.42,78.42,78.42,78.42,1100.0,55.7265,55.7265,55.7265,55.7265,1100.0
2011-08-31 14:35:00,78.42,78.42,78.42,78.42,1600.0,55.7265,55.7265,55.7265,55.7265,1600.0
2011-08-31 14:40:00,78.42,78.43,78.42,78.42,900.0,55.7265,55.7336,55.7265,55.7265,900.0
2011-08-31 14:45:00,78.41,78.41,78.41,78.41,100.0,55.7194,55.7194,55.7194,55.7194,100.0
2011-08-31 14:50:00,78.42,78.43,78.41,78.41,1600.0,55.7265,55.7336,55.7194,55.7194,1600.0
2011-08-31 14:55:00,78.42,78.42,78.42,78.42,1400.0,55.7265,55.7265,55.7265,55.7265,1400.0
2011-08-31 15:00:00,78.42,78.42,78.42,78.42,900.0,55.7265,55.7265,55.7265,55.7265,900.0
2011-08-31 15:05:00,78.42,78.42,78.41,78.42,1000.0,55.7265,55.7265,55.7194,55.7265,1000.0
2011-08-31 15:10:00,78.42,78.42,78.42,78.42,1200.0,55.7265,55.7265,55.7265,55.7265,1200.0
2011-08-31 15:15:00,78.42,78.43,78.42,78.42,5700.0,55.7265,55.7336,55.7265,55.7265,5700.0
2011-08-31 15:20:00,78.42,78.42,78.41,78.42,2000.0,55.7265,55.7265,55.7194,55.7265,2000.0
2011-08-31 15:25:00,78.42,78.42,78.42,78.42,5700.0,55.7265,55.7265,55.7265,55.7265,5700.0
2011-08-31 15:30:00,78.42,78.44,78.42,78.44,3800.0,55.7265,55.7407,55.7265,55.7407,3800.0
2011-08-31 15:35:00,78.44,78.45,78.42,78.45,2700.0,55.7407,55.7478,55.7265,55.7478,2700.0
2011-08-31 15:40:00,78.45,78.5,78.45,78.5,14700.0,55.7478,55.7834,55.7478,55.7834,14700.0
2011-08-31 15:45:00,78.48,78.5,78.48,78.49,15900.0,55.7692,55.7834,55.7692,55.7763,15900.0
2011-08-31 15:50:00,78.51,78.52,78.49,78.52,1600.0,55.7905,55.7976,55.7763,55.7976,1600.0
2011-08-31 15:55:00,78.52,78.53,78.5,78.53,3300.0,55.7976,55.8047,55.7834,55.8047,3300.0
2011-09-01 09:30:00,78.66,78.66,78.48,78.63,7200.0,55.8971,55.8971,55.7692,55.8757,7200.0
2011-09-01 09:35:00,78.63,78.63,78.63,78.63,0.0,55.8757,55.8757,55.8757,55.8757,0.0
2011-09-01 09:40:00,78.59,78.59,78.59,78.59,100.0,55.8473,55.8473,55.8473,55.8473,100.0
2011-09-01 09:45:00,78.53,78.53,78.48,78.48,600.0,55.8047,55.8047,55.7692,55.7692,600.0
2011-09-01 09:50:00,78.48,78.48,78.48,78.48,0.0,55.7692,55.7692,55.7692,55.7692,0.0
2011-09-01 09:55:00,78.57,78.57,78.56,78.56,3000.0,55.8331,55.8331,55.826,55.826,3000.0
2011-09-01 10:00:00,78.53,78.53,78.53,78.53,2100.0,55.8047,55.8047,55.8047,55.8047,2100.0
2011-09-01 10:05:00,78.55,78.55,78.49,78.49,1900.0,55.8189,55.8189,55.7763,55.7763,1900.0
2011-09-01 10:10:00,78.48,78.48,78.46,78.47,5500.0,55.7692,55.7692,55.7549,55.7621,5500.0
2011-09-01 10:15:00,78.46,78.47,78.45,78.46,1500.0,55.7549,55.7621,55.7478,55.7549,1500.0
2011-09-01 10:20:00,78.45,78.48,78.44,78.48,3000.0,55.7478,55.7692,55.7407,55.7692,3000.0
2011-09-01 10:25:00,78.44,78.57,78.44,78.55,18600.0,55.7407,55.8331,55.7407,55.8189,18600.0
2011-09-01 10:30:00,78.44,78.46,78.44,78.46,3300.0,55.7407,55.7549,55.7407,55.7549,3300.0
2011-09-01 10:35:00,78.46,78.47,78.46,78.46,1900.0,55.7549,55.7621,55.7549,55.7549,1900.0
2011-09-01 10:40:00,78.5,78.5,78.48,78.48,700.0,55.7834,55.7834,55.7692,55.7692,700.0
2011-09-01 10:45:00,78.48,78.48,78.48,78.48,0.0,55.7692,55.7692,55.7692,55.7692,0.0
2011-09-01 10:50:00,78.53,78.53,78.53,78.53,300.0,55.8047,55.8047,55.8047,55.8047,300.0
2011-09-01 10:55:00,78.55,78.55,78.48,78.48,1000.0,55.8189,55.8189,55.7692,55.7692,1000.0
2011-09-01 11:00:00,78.52,78.58,78.52,78.58,2400.0,55.7976,55.8402,55.7976,55.8402,2400.0
2011-09-01 11:05:00,78.58,78.58,78.53,78.53,500.0,55.8402,55.8402,55.8047,55.8047,500.0
2011-09-01 11:10:00,78.58,78.58,78.56,78.56,200.0,55.8402,55.8402,55.826,55.826,200.0
2011-09-01 11:15:00,78.56,78.56,78.56,78.56,100.0,55.826,55.826,55.826,55.826,100.0
2011-09-01 11:20:00,78.58,78.58,78.57,78.57,4100.0,55.8402,55.8402,55.8331,55.8331,4100.0
2011-09-01 11:25:00,78.58,78.58,78.57,78.57,700.0,55.8402,55.8402,55.8331,55.8331,700.0
2011-09-01 11:30:00,78.57,78.57,78.57,78.57,0.0,55.8331,55.8331,55.8331,55.8331,0.0
2011-09-01 11:35:00,78.57,78.57,78.57,78.57,0.0,55.8331,55.8331,55.8331,55.8331,0.0
2011-09-01 11:40:00,78.58,78.58,78.55,78.58,1400.0,55.8402,55.8402,55.8189,55.8402,1400.0
2011-09-01 11:45:00,78.57,78.58,78.57,78.58,1900.0,55.8331,55.8402,55.8331,55.8402,1900.0
2011-09-01 11:50:00,78.58,78.58,78.57,78.58,1100.0,55.8402,55.8402,55.8331,55.8402,1100.0
2011-09-01 11:55:00,78.58,78.58,78.58,78.58,0.0,55.8402,55.8402,55.8402,55.8402,0.0
2011-09-01 12:00:00,78.56,78.57,78.56,78.57,800.0,55.826,55.8331,55.826,55.8331,800.0
2011-09-01 12:05:00,78.57,78.58,78.57,78.58,400.0,55.8331,55.8402,55.8331,55.8402,400.0
2011-09-01 12:10:00,78.58,78.58,78.58,78.58,0.0,55.8402,55.8402,55.8402,55.8402,0.0
2011-09-01 12:15:00,78.58,78.58,78.58,78.58,0.0,55.8402,55.8402,55.8402,55.8402,0.0
2011-09-01 12:20:00,78.58,78.58,78.58,78.58,0.0,55.8402,55.8402,55.8402,55.8402,0.0
2011-09-01 12:25:00,78.58,78.58,78.58,78.58,500.0,55.8402,55.8402,55.8402,55.8402,500.0
2011-09-01 12:30:00,78.58,78.58,78.57,78.57,1800.0,55.8402,55.8402,55.8331,55.8331,1800.0
2011-09-01 12:35:00,78.57,78.58,78.57,78.58,700.0,55.8331,55.8402,55.8331,55.8402,700.0
2011-09-01 12:40:00,78.57,78.58,78.57,78.58,800.0,55.8331,55.8402,55.8331,55.8402,800.0
2011-09-01 12:45:00,78.57,78.58,78.57,78.58,1200.0,55.8331,55.8402,55.8331,55.8402,1200.0
2011-09-01 12:50:00,78.58,78.58,78.58,78.58,200.0,55.8402,55.8402,55.8402,55.8402,200.0
2011-09-01 12:55:00,78.58,78.58,78.57,78.58,4400.0,55.8402,55.8402,55.8331,55.8402,4400.0
2011-09-01 13:00:00,78.57,78.57,78.57,78.57,1200.0,55.8331,55.8331,55.8331,55.8331,1200.0
2011-09-01 13:05:00,78.57,78.57,78.57,78.57,200.0,55.8331,55.8331,55.8331,55.8331,200.0
2011-09-01 13:10:00,78.57,78.57,78.56,78.56,200.0,55.8331,55.8331,55.826,55.826,200.0
2011-09-01 13:15:00,78.57,78.57,78.57,78.57,800.0,55.8331,55.8331,55.8331,55.8331,800.0
2011-09-01 13:20:00,78.57,78.57,78.57,78.57,100.0,55.8331,55.8331,55.8331,55.8331,100.0
2011-09-01 13:25:00,78.56,78.56,78.55,78.56,1900.0,55.826,55.826,55.8189,55.826,1900.0
2011-09-01 13:30:00,78.56,78.57,78.56,78.57,900.0,55.826,55.8331,55.826,55.8331,900.0
2011-09-01 13:35:00,78.57,78.57,78.56,78.56,1000.0,55.8331,55.8331,55.826,55.826,1000.0
2011-09-01 13:40:00,78.57,78.57,78.57,78.57,400.0,55.8331,55.8331,55.8331,55.8331,400.0
2011-09-01 13:45:00,78.57,78.57,78.56,78.57,1700.0,55.8331,55.8331,55.826,55.8331,1700.0
2011-09-01 13:50:00,78.54,78.54,78.54,78.54,1000.0,55.8118,55.8118,55.8118,55.8118,1000.0
2011-09-01 13:55:00,78.57,78.57,78.56,78.56,1300.0,55.8331,55.8331,55.826,55.826,1300.0
2011-09-01 14:00:00,78.56,78.56,78.56,78.56,0.0,55.826,55.826,55.826,55.826,0.0
2011-09-01 14:05:00,78.57,78.57,78.56,78.56,2200.0,55.8331,55.8331,55.826,55.826,2200.0
2011-09-01 14:10:00,78.57,78.57,78.55,78.55,1300.0,55.8331,55.8331,55.8189,55.8189,1300.0
2011-09-01 14:15:00,78.54,78.57,78.54,78.56,3000.0,55.8118,55.8331,55.8118,55.826,3000.0
2011-09-01 14:20:00,78.55,78.56,78.55,78.56,2700.0,55.8189,55.826,55.8189,55.826,2700.0
2011-09-01 14:25:00,78.55,78.56,78.55,78.56,600.0,55.8189,55.826,55.8189,55.826,600.0
2011-09-01 14:30:00,78.55,78.57,78.55,78.57,2900.0,55.8189,55.8331,55.8189,55.8331,2900.0
2011-09-01 14:35:00,78.54,78.54,78.54,78.54,100.0,55.8118,55.8118,55.8118,55.8118,100.0
2011-09-01 14:40:00,78.54,78.54,78.54,78.54,0.0,55.8118,55.8118,55.8118,55.8118,0.0
2011-09-01 14:45:00,78.56,78.57,78.54,78.56,4100.0,55.826,55.8331,55.8118,55.826,4100.0
2011-09-01 14:50:00,78.56,78.57,78.56,78.56,2400.0,55.826,55.8331,55.826,55.826,2400.0
2011-09-01 14:55:00,78.56,78.57,78.55,78.55,5400.0,55.826,55.8331,55.8189,55.8189,5400.0
2011-09-01 15:00:00,78.56,78.57,78.55,78.56,3300.0,55.826,55.8331,55.8189,55.826,3300.0
2011-09-01 15:05:00,78.56,78.57,78.55,78.57,1400.0,55.826,55.8331,55.8189,55.8331,1400.0
2011-09-01 15:10:00,78.55,78.55,78.55,78.55,200.0,55.8189,55.8189,55.8189,55.8189,200.0
2011-09-01 15:15:00,78.56,78.57,78.56,78.57,2600.0,55.826,55.8331,55.826,55.8331,2600.0
2011-09-01 15:20:00,78.57,78.57,78.55,78.56,300.0,55.8331,55.8331,55.8189,55.826,300.0
2011-09-01 15:25:00,78.57,78.61,78.56,78.61,25300.0,55.8331,55.8615,55.826,55.8615,25300.0
2011-09-01 15:30:00,78.59,78.6,78.59,78.6,1700.0,55.8473,55.8544,55.8473,55.8544,1700.0
2011-09-01 15:35:00,78.59,78.59,78.59,78.59,100.0,55.8473,55.8473,55.8473,55.8473,100.0
2011-09-01 15:40:00,78.59,78.6,78.59,78.6,1700.0,55.8473,55.8544,55.8473,55.8544,1700.0
2011-09-01 15:45:00,78.6,78.6,78.6,78.6,200.0,55.8544,55.8544,55.8544,55.8544,200.0
2011-09-01 15:50:00,78.59,78.6,78.58,78.59,8900.0,55.8473,55.8544,55.8402,55.8473,8900.0
2011-09-01 15:55:00,78.59,78.6,78.59,78.59,2700.0,55.8473,55.8544,55.8473,55.8473,2700.0
2011-09-02 09:30:00,78.59,78.59,78.47,78.47,11000.0,55.8473,55.8473,55.7621,55.7621,11000.0
2011-09-02 09:35:00,78.55,78.55,78.55,78.55,100.0,55.8189,55.8189,55.8189,55.8189,100.0
2011-09-02 09:40:00,78.54,78.54,78.54,78.54,100.0,55.8118,55.8118,55.8118,55.8118,100.0
2011-09-02 09:45:00,78.56,78.56,78.49,78.5,1600.0,55.826,55.826,55.7763,55.7834,1600.0
2011-09-02 09:50:00,78.54,78.55,78.47,78.5,2100.0,55.8118,55.8189,55.7621,55.7834,2100.0
2011-09-02 09:55:00,78.55,78.55,78.55,78.55,100.0,55.8189,55.8189,55.8189,55.8189,100.0
2011-09-02 10:00:00,78.55,78.55,78.48,78.55,300.0,55.8189,55.8189,55.7692,55.8189,300.0
2011-09-02 10:05:00,78.55,78.55,78.55,78.55,200.0,55.8189,55.8189,55.8189,55.8189,200.0
2011-09-02 10:10:00,78.53,78.54,78.48,78.48,700.0,55.8047,55.8118,55.7692,55.7692,700.0
2011-09-02 10:15:00,78.51,78.51,78.51,78.51,100.0,55.7905,55.7905,55.7905,55.7905,100.0
2011-09-02 10:20:00,78.51,78.53,78.47,78.47,1300.0,55.7905,55.8047,55.7621,55.7621,1300.0
2011-09-02 10:25:00,78.52,78.53,78.47,78.47,600.0,55.7976,55.8047,55.7621,55.7621,600.0
2011-09-02 10:30:00,78.47,78.48,78.47,78.47,1800.0,55.7621,55.7692,55.7621,55.7621,1800.0
2011-09-02 10:35:00,78.47,78.47,78.47,78.47,0.0,55.7621,55.7621,55.7621,55.7621,0.0
2011-09-02 10:40:00,78.46,78.51,78.42,78.51,3700.0,55.7549,55.7905,55.7265,55.7905,3700.0
2011-09-02 10:45:00,78.51,78.52,78.4,78.4,5400.0,55.7905,55.7976,55.7123,55.7123,5400.0
2011-09-02 10:50:00,78.49,78.54,78.42,78.51,5300.0,55.7763,55.8118,55.7265,55.7905,5300.0
2011-09-02 10:55:00,78.44,78.52,78.43,78.51,3200.0,55.7407,55.7976,55.7336,55.7905,3200.0
2011-09-02 11:00:00,78.52,78.54,78.43,78.52,5200.0,55.7976,55.8118,55.7336,55.7976,5200.0
2011-09-02 11:05:00,78.44,78.44,78.42,78.42,3100.0,55.7407,55.7407,55.7265,55.7265,3100.0
2011-09-02 11:10:00,78.51,78.51,78.42,78.42,2800.0,55.7905,55.7905,55.7265,55.7265,2800.0
2011-09-02 11:15:00,78.5,78.5,78.5,78.5,100.0,55.7834,55.7834,55.7834,55.7834,100.0
2011-09-02 11:20:00,78.5,78.5,78.42,78.5,2700.0,55.7834,55.7834,55.7265,55.7834,2700.0
2011-09-02 11:25:00,78.5,78.5,78.42,78.5,2100.0,55.7834,55.7834,55.7265,55.7834,2100.0
2011-09-02 11:30:00,78.48,78.49,78.43,78.43,3000.0,55.7692,55.7763,55.7336,55.7336,3000.0
2011-09-02 11:35:00,78.43,78.43,78.43,78.43,0.0,55.7336,55.7336,55.7336,55.7336,0.0
2011-09-02 11:40:00,78.48,78.48,78.43,78.47,3700.0,55.7692,55.7692,55.7336,55.7621,3700.0
2011-09-02 11:45:00,78.48,78.48,78.43,78.43,2700.0,55.7692,55.7692,55.7336,55.7336,2700.0
2011-09-02 11:50:00,78.48,78.48,78.47,78.48,600.0,55.7692,55.7692,55.7621,55.7692,600.0
2011-09-02 11:55:00,78.42,78.42,78.42,78.42,1000.0,55.7265,55.7265,55.7265,55.7265,1000.0
2011-09-02 12:00:00,78.42,78.42,78.42,78.42,1000.0,55.7265,55.7265,55.7265,55.7265,1000.0
2011-09-02 12:05:00,78.42,78.44,78.42,78.44,1700.0,55.7265,55.7407,55.7265,55.7407,1700.0
2011-09-02 12:10:00,78.43,78.44,78.42,78.42,2700.0,55.7336,55.7407,55.7265,55.7265,2700.0
2011-09-02 12:15:00,78.42,78.42,78.42,78.42,0.0,55.7265,55.7265,55.7265,55.7265,0.0
2011-09-02 12:20:00,78.42,78.42,78.42,78.42,500.0,55.7265,55.7265,55.7265,55.7265,500.0
2011-09-02 12:25:00,78.44,78.44,78.42,78.42,2000.0,55.7407,55.7407,55.7265,55.7265,2000.0
2011-09-02 12:30:00,78.46,78.52,78.46,78.47,34300.0,55.7549,55.7976,55.7549,55.7621,34300.0
2011-09-02 12:35:00,78.49,78.49,78.42,78.48,1500.0,55.7763,55.7763,55.7265,55.7692,1500.0
2011-09-02 12:40:00,78.43,78.48,78.43,78.46,1700.0,55.7336,55.7692,55.7336,55.7549,1700.0
2011-09-02 12:45:00,78.46,78.5,78.45,78.5,2500.0,55.7549,55.7834,55.7478,55.7834,2500.0
2011-09-02 12:50:00,78.5,78.5,78.48,78.48,1000.0,55.7834,55.7834,55.7692,55.7692,1000.0
2011-09-02 12:55:00,78.5,78.52,78.48,78.52,3600.0,55.7834,55.7976,55.7692,55.7976,3600.0
2011-09-02 13:00:00,78.52,78.52,78.52,78.52,200.0,55.7976,55.7976,55.7976,55.7976,200.0
2011-09-02 13:05:00,78.52,78.52,78.48,78.52,2800.0,55.7976,55.7976,55.7692,55.7976,2800.0
2011-09-02 13:10:00,78.52,78.53,78.48,78.48,3400.0,55.7976,55.8047,55.7692,55.7692,3400.0
2011-09-02 13:15:00,78.53,78.53,78.53,78.53,3600.0,55.8047,55.8047,55.8047,55.8047,3600.0
2011-09-02 13:20:00,78.53,78.53,78.48,78.49,1700.0,55.8047,55.8047,55.7692,55.7763,1700.0
2011-09-02 13:25:00,78.53,78.53,78.48,78.53,5000.0,55.8047,55.8047,55.7692,55.8047,5000.0
2011-09-02 13:30:00,78.49,78.49,78.49,78.49,400.0,55.7763,55.7763,55.7763,55.7763,400.0
2011-09-02 13:35:00,78.52,78.52,78.49,78.49,1900.0,55.7976,55.7976,55.7763,55.7763,1900.0
2011-09-02 13:40:00,78.5,78.51,78.49,78.51,1000.0,55.7834,55.7905,55.7763,55.7905,1000.0
2011-09-02 13:45:00,78.5,78.5,78.49,78.5,1900.0,55.7834,55.7834,55.7763,55.7834,1900.0
2011-09-02 13:50:00,78.49,78.52,78.49,78.5,1700.0,55.7763,55.7976,55.7763,55.7834,1700.0
2011-09-02 13:55:00,78.5,78.54,78.48,78.51,3600.0,55.7834,55.8118,55.7692,55.7905,3600.0
2011-09-02 14:00:00,78.53,78.54,78.51,78.51,2700.0,55.8047,55.8118,55.7905,55.7905,2700.0
2011-09-02 14:05:00,78.52,78.53,78.45,78.45,22700.0,55.7976,55.8047,55.7478,55.7478,22700.0
2011-09-02 14:10:00,78.46,78.47,78.46,78.47,4900.0,55.7549,55.7621,55.7549,55.7621,4900.0
2011-09-02 14:15:00,78.46,78.47,78.45,78.46,1800.0,55.7549,55.7621,55.7478,55.7549,1800.0
2011-09-02 14:20:00,78.45,78.46,78.45,78.46,2700.0,55.7478,55.7549,55.7478,55.7549,2700.0
2011-09-02 14:25:00,78.45,78.47,78.43,78.45,3800.0,55.7478,55.7621,55.7336,55.7478,3800.0
2011-09-02 14:30:00,78.44,78.44,78.42,78.43,1300.0,55.7407,55.7407,55.7265,55.7336,1300.0
2011-09-02 14:35:00,78.43,78.43,78.37,78.37,8400.0,55.7336,55.7336,55.691,55.691,8400.0
2011-09-02 14:40:00,78.38,78.41,78.36,78.39,4200.0,55.6981,55.7194,55.6839,55.7052,4200.0
2011-09-02 14:45:00,78.39,78.4,78.37,78.4,4600.0,55.7052,55.7123,55.691,55.7123,4600.0
2011-09-02 14:50:00,78.4,78.42,78.37,78.42,2600.0,55.7123,55.7265,55.691,55.7265,2600.0
2011-09-02 14:55:00,78.39,78.42,78.37,78.38,2400.0,55.7052,55.7265,55.691,55.6981,2400.0
2011-09-02 15:00:00,78.38,78.42,78.38,78.42,5800.0,55.6981,55.7265,55.6981,55.7265,5800.0
2011-09-02 15:05:00,78.41,78.42,78.39,78.39,7600.0,55.7194,55.7265,55.7052,55.7052,7600.0
2011-09-02 15:10:00,78.4,78.41,78.39,78.4,7200.0,55.7123,55.7194,55.7052,55.7123,7200.0
2011-09-02 15:15:00,78.41,78.41,78.4,78.41,800.0,55.7194,55.7194,55.7123,55.7194,800.0
2011-09-02 15:20:00,78.39,78.4,78.39,78.4,1700.0,55.7052,55.7123,55.7052,55.7123,1700.0
2011-09-02 15:25:00,78.4,78.41,78.37,78.41,1900.0,55.7123,55.7194,55.691,55.7194,1900.0
2011-09-02 15:30:00,78.37,78.37,78.37,78.37,1700.0,55.691,55.691,55.691,55.691,1700.0
2011-09-02 15:35:00,78.4,78.4,78.36,78.38,5200.0,55.7123,55.7123,55.6839,55.6981,5200.0
2011-09-02 15:40:00,78.38,78.4,78.38,78.38,2100.0,55.6981,55.7123,55.6981,55.6981,2100.0
2011-09-02 15:45:00,78.37,78.4,78.37,78.4,4600.0,55.691,55.7123,55.691,55.7123,4600.0
2011-09-02 15:50:00,78.38,78.43,78.36,78.36,7000.0,55.6981,55.7336,55.6839,55.6839,7000.0
2011-09-02 15:55:00,78.39,78.43,78.25,78.35,22300.0,55.7052,55.7336,55.6057,55.6768,22300.0
2011-09-06 09:30:00,78.49,78.49,78.42,78.47,4800.0,55.7763,55.7763,55.7265,55.7621,4800.0
2011-09-06 09:35:00,78.47,78.47,78.47,78.47,0.0,55.7621,55.7621,55.7621,55.7621,0.0
2011-09-06 09:40:00,78.46,78.46,78.36,78.43,3100.0,55.7549,55.7549,55.6839,55.7336,3100.0
2011-09-06 09:45:00,78.41,78.46,78.41,78.46,600.0,55.7194,55.7549,55.7194,55.7549,600.0
2011-09-06 09:50:00,78.44,78.46,78.38,78.39,1600.0,55.7407,55.7549,55.6981,55.7052,1600.0
2011-09-06 09:55:00,78.4,78.45,78.4,78.45,1700.0,55.7123,55.7478,55.7123,55.7478,1700.0
2011-09-06 10:00:00,78.44,78.47,78.42,78.45,1800.0,55.7407,55.7621,55.7265,55.7478,1800.0
2011-09-06 10:05:00,78.42,78.42,78.42,78.42,500.0,55.7265,55.7265,55.7265,55.7265,500.0
2011-09-06 10:10:00,78.41,78.41,78.4,78.41,2300.0,55.7194,55.7194,55.7123,55.7194,2300.0
2011-09-06 10:15:00,78.41,78.41,78.4,78.4,400.0,55.7194,55.7194,55.7123,55.7123,400.0
2011-09-06 10:20:00,78.4,78.41,78.4,78.41,1500.0,55.7123,55.7194,55.7123,55.7194,1500.0
2011-09-06 10:25:00,78.46,78.46,78.46,78.46,200.0,55.7549,55.7549,55.7549,55.7549,200.0
2011-09-06 10:30:00,78.41,78.45,78.41,78.45,1800.0,55.7194,55.7478,55.7194,55.7478,1800.0
2011-09-06 10:35:00,78.42,78.44,78.37,78.44,1700.0,55.7265,55.7407,55.691,55.7407,1700.0
2011-09-06 10:40:00,78.44,78.44,78.43,78.44,1700.0,55.7407,55.7407,55.7336,55.7407,1700.0
2011-09-06 10:45:00,78.39,78.44,78.39,78.44,300.0,55.7052,55.7407,55.7052,55.7407,300.0
2011-09-06 10:50:00,78.44,78.44,78.44,78.44,0.0,55.7407,55.7407,55.7407,55.7407,0.0
2011-09-06 10:55:00,78.44,78.44,78.44,78.44,0.0,55.7407,55.7407,55.7407,55.7407,0.0
2011-09-06 11:00:00,78.44,78.44,78.44,78.44,0.0,55.7407,55.7407,55.7407,55.7407,0.0
2011-09-06 11:05:00,78.43,78.43,78.43,78.43,1300.0,55.7336,55.7336,55.7336,55.7336,1300.0
2011-09-06 11:10:00,78.43,78.44,78.39,78.4,1000.0,55.7336,55.7407,55.7052,55.7123,1000.0
2011-09-06 11:15:00,78.36,78.4,78.35,78.4,3100.0,55.6839,55.7123,55.6768,55.7123,3100.0
2011-09-06 11:20:00,78.35,78.42,78.35,78.42,1600.0,55.6768,55.7265,55.6768,55.7265,1600.0
2011-09-06 11:25:00,78.43,78.43,78.43,78.43,1600.0,55.7336,55.7336,55.7336,55.7336,1600.0
2011-09-06 11:30:00,78.43,78.43,78.43,78.43,0.0,55.7336,55.7336,55.7336,55.7336,0.0
2011-09-06 11:35:00,78.33,78.41,78.33,78.41,400.0,55.6626,55.7194,55.6626,55.7194,400.0
2011-09-06 11:40:00,78.42,78.43,78.42,78.43,800.0,55.7265,55.7336,55.7265,55.7336,800.0
2011-09-06 11:45:00,78.42,78.43,78.42,78.43,600.0,55.7265,55.7336,55.7265,55.7336,600.0
2011-09-06 11:50:00,78.42,78.42,78.42,78.42,700.0,55.7265,55.7265,55.7265,55.7265,700.0
2011-09-06 11:55:00,78.42,78.42,78.42,78.42,300.0,55.7265,55.7265,55.7265,55.7265,300.0
2011-09-06 12:00:00,78.43,78.43,78.43,78.43,100.0,55.7336,55.7336,55.7336,55.7336,100.0
2011-09-06 12:05:00,78.43,78.43,78.4,78.43,900.0,55.7336,55.7336,55.7123,55.7336,900.0
2011-09-06 12:10:00,78.43,78.43,78.42,78.42,700.0,55.7336,55.7336,55.7265,55.7265,700.0
2011-09-06 12:15:00,78.41,78.41,78.38,78.38,5200.0,55.7194,55.7194,55.6981,55.6981,5200.0
2011-09-06 12:20:00,78.38,78.38,78.38,78.38,100.0,55.6981,55.6981,55.6981,55.6981,100.0
2011-09-06 12:25:00,78.39,78.39,78.36,78.36,300.0,55.7052,55.7052,55.6839,55.6839,300.0
2011-09-06 12:30:00,78.36,78.36,78.36,78.36,0.0,55.6839,55.6839,55.6839,55.6839,0.0
2011-09-06 12:35:00,78.4,78.4,78.39,78.39,1400.0,55.7123,55.7123,55.7052,55.7052,1400.0
2011-09-06 12:40:00,78.4,78.4,78.39,78.39,600.0,55.7123,55.7123,55.7052,55.7052,600.0
2011-09-06 12:45:00,78.39,78.39,78.39,78.39,200.0,55.7052,55.7052,55.7052,55.7052,200.0
2011-09-06 12:50:00,78.4,78.4,78.39,78.39,2000.0,55.7123,55.7123,55.7052,55.7052,2000.0
2011-09-06 12:55:00,78.4,78.4,78.4,78.4,800.0,55.7123,55.7123,55.7123,55.7123,800.0
2011-09-06 13:00:00,78.4,78.4,78.4,78.4,900.0,55.7123,55.7123,55.7123,55.7123,900.0
2011-09-06 13:05:00,78.4,78.4,78.4,78.4,0.0,55.7123,55.7123,55.7123,55.7123,0.0
2011-09-06 13:10:00,78.35,78.35,78.32,78.34,1700.0,55.6768,55.6768,55.6555,55.6697,1700.0
2011-09-06 13:15:00,78.33,78.33,78.32,78.33,1300.0,55.6626,55.6626,55.6555,55.6626,1300.0
2011-09-06 13:20:00,78.33,78.34,78.32,78.32,3700.0,55.6626,55.6697,55.6555,55.6555,3700.0
2011-09-06 13:25:00,78.33,78.37,78.33,78.37,1200.0,55.6626,55.691,55.6626,55.691,1200.0
2011-09-06 13:30:00,78.4,78.4,78.4,78.4,1000.0,55.7123,55.7123,55.7123,55.7123,1000.0
2011-09-06 13:35:00,78.4,78.4,78.4,78.4,0.0,55.7123,55.7123,55.7123,55.7123,0.0
2011-09-06 13:40:00,78.38,78.38,78.38,78.38,200.0,55.6981,55.6981,55.6981,55.6981,200.0
2011-09-06 13:45:00,78.37,78.38,78.37,78.38,600.0,55.691,55.6981,55.691,55.6981,600.0
2011-09-06 13:50:00,78.37,78.37,78.37,78.37,100.0,55.691,55.691,55.691,55.691,100.0
2011-09-06 13:55:00,78.37,78.39,78.37,78.39,2200.0,55.691,55.7052,55.691,55.7052,2200.0
2011-09-06 14:00:00,78.39,78.39,78.39,78.39,0.0,55.7052,55.7052,55.7052,55.7052,0.0
2011-09-06 14:05:00,78.39,78.39,78.39,78.39,900.0,55.7052,55.7052,55.7052,55.7052,900.0
2011-09-06 14:10:00,78.4,78.4,78.35,78.36,1000.0,55.7123,55.7123,55.6768,55.6839,1000.0
2011-09-06 14:15:00,78.4,78.4,78.4,78.4,400.0,55.7123,55.7123,55.7123,55.7123,400.0
2011-09-06 14:20:00,78.39,78.39,78.38,78.38,2600.0,55.7052,55.7052,55.6981,55.6981,2600.0
2011-09-06 14:25:00,78.39,78.39,78.38,78.38,700.0,55.7052,55.7052,55.6981,55.6981,700.0
2011-09-06 14:30:00,78.38,78.38,78.38,78.38,200.0,55.6981,55.6981,55.6981,55.6981,200.0
2011-09-06 14:35:00,78.38,78.4,78.37,78.39,1600.0,55.6981,55.7123,55.691,55.7052,1600.0
2011-09-06 14:40:00,78.4,78.4,78.32,78.32,1800.0,55.7123,55.7123,55.6555,55.6555,1800.0
2011-09-06 14:45:00,78.36,78.47,78.36,78.46,4600.0,55.6839,55.7621,55.6839,55.7549,4600.0
2011-09-06 14:50:00,78.43,78.46,78.43,78.46,500.0,55.7336,55.7549,55.7336,55.7549,500.0
2011-09-06 14:55:00,78.46,78.46,78.45,78.45,200.0,55.7549,55.7549,55.7478,55.7478,200.0
2011-09-06 15:00:00,78.47,78.47,78.46,78.47,1600.0,55.7621,55.7621,55.7549,55.7621,1600.0
2011-09-06 15:05:00,78.41,78.47,78.41,78.45,1900.0,55.7194,55.7621,55.7194,55.7478,1900.0
2011-09-06 15:10:00,78.39,78.39,78.39,78.39,100.0,55.7052,55.7052,55.7052,55.7052,100.0
2011-09-06 15:15:00,78.45,78.47,78.45,78.47,1000.0,55.7478,55.7621,55.7478,55.7621,1000.0
2011-09-06 15:20:00,78.46,78.46,78.42,78.42,1300.0,55.7549,55.7549,55.7265,55.7265,1300.0
2011-09-06 15:25:00,78.47,78.47,78.46,78.46,500.0,55.7621,55.7621,55.7549,55.7549,500.0
2011-09-06 15:30:00,78.47,78.48,78.46,78.48,2900.0,55.7621,55.7692,55.7549,55.7692,2900.0
2011-09-06 15:35:00,78.48,78.49,78.43,78.48,3000.0,55.7692,55.7763,55.7336,55.7692,3000.0
2011-09-06 15:40:00,78.49,78.5,78.46,78.5,3800.0,55.7763,55.7834,55.7549,55.7834,3800.0
2011-09-06 15:45:00,78.52,78.52,78.49,78.51,4000.0,55.7976,55.7976,55.7763,55.7905,4000.0
2011-09-06 15:50:00,78.49,78.51,78.47,78.51,2000.0,55.7763,55.7905,55.7621,55.7905,2000.0
2011-09-06 15:55:00,78.5,78.54,78.49,78.54,11000.0,55.7834,55.8118,55.7763,55.8118,11000.0
2011-09-07 09:30:00,78.51,78.51,78.44,78.47,12500.0,55.7905,55.7905,55.7407,55.7621,12500.0
2011-09-07 09:35:00,78.47,78.49,78.45,78.49,10200.0,55.7621,55.7763,55.7478,55.7763,10200.0
2011-09-07 09:40:00,78.48,78.5,78.47,78.5,2100.0,55.7692,55.7834,55.7621,55.7834,2100.0
2011-09-07 09:45:00,78.48,78.48,78.45,78.45,300.0,55.7692,55.7692,55.7478,55.7478,300.0
2011-09-07 09:50:00,78.47,78.47,78.47,78.47,500.0,55.7621,55.7621,55.7621,55.7621,500.0
2011-09-07 09:55:00,78.46,78.47,78.44,78.47,700.0,55.7549,55.7621,55.7407,55.7621,700.0
2011-09-07 10:00:00,78.44,78.44,78.44,78.44,300.0,55.7407,55.7407,55.7407,55.7407,300.0
2011-09-07 10:05:00,78.46,78.47,78.46,78.47,400.0,55.7549,55.7621,55.7549,55.7621,400.0
2011-09-07 10:10:00,78.47,78.47,78.47,78.47,200.0,55.7621,55.7621,55.7621,55.7621,200.0
2011-09-07 10:15:00,78.48,78.48,78.47,78.48,800.0,55.7692,55.7692,55.7621,55.7692,800.0
2011-09-07 10:20:00,78.48,78.48,78.47,78.47,2500.0,55.7692,55.7692,55.7621,55.7621,2500.0
2011-09-07 10:25:00,78.47,78.47,78.46,78.47,500.0,55.7621,55.7621,55.7549,55.7621,500.0
2011-09-07 10:30:00,78.48,78.49,78.46,78.49,6300.0,55.7692,55.7763,55.7549,55.7763,6300.0
2011-09-07 10:35:00,78.5,78.5,78.46,78.46,1400.0,55.7834,55.7834,55.7549,55.7549,1400.0
2011-09-07 10:40:00,78.45,78.45,78.45,78.45,100.0,55.7478,55.7478,55.7478,55.7478,100.0
2011-09-07 10:45:00,78.5,78.51,78.46,78.47,6200.0,55.7834,55.7905,55.7549,55.7621,6200.0
2011-09-07 10:50:00,78.49,78.49,78.47,78.47,800.0,55.7763,55.7763,55.7621,55.7621,800.0
2011-09-07 10:55:00,78.46,78.46,78.43,78.43,5200.0,55.7549,55.7549,55.7336,55.7336,5200.0
2011-09-07 11:00:00,78.44,78.44,78.44,78.44,2100.0,55.7407,55.7407,55.7407,55.7407,2100.0
2011-09-07 11:05:00,78.46,78.47,78.46,78.47,900.0,55.7549,55.7621,55.7549,55.7621,900.0
2011-09-07 11:10:00,78.47,78.47,78.47,78.47,0.0,55.7621,55.7621,55.7621,55.7621,0.0
2011-09-07 11:15:00,78.47,78.47,78.47,78.47,0.0,55.7621,55.7621,55.7621,55.7621,0.0
2011-09-07 11:20:00,78.46,78.46,78.46,78.46,100.0,55.7549,55.7549,55.7549,55.7549,100.0
2011-09-07 11:25:00,78.48,78.48,78.46,78.46,700.0,55.7692,55.7692,55.7549,55.7549,700.0
2011-09-07 11:30:00,78.49,78.49,78.44,78.44,4200.0,55.7763,55.7763,55.7407,55.7407,4200.0
2011-09-07 11:35:00,78.44,78.44,78.44,78.44,3200.0,55.7407,55.7407,55.7407,55.7407,3200.0
2011-09-07 11:40:00,78.48,78.48,78.48,78.48,100.0,55.7692,55.7692,55.7692,55.7692,100.0
2011-09-07 11:45:00,78.44,78.45,78.44,78.44,900.0,55.7407,55.7478,55.7407,55.7407,900.0
2011-09-07 11:50:00,78.46,78.46,78.46,78.46,2700.0,55.7549,55.7549,55.7549,55.7549,2700.0
2011-09-07 11:55:00,78.45,78.45,78.44,78.44,600.0,55.7478,55.7478,55.7407,55.7407,600.0
2011-09-07 12:00:00,78.46,78.46,78.45,78.46,8000.0,55.7549,55.7549,55.7478,55.7549,8000.0
2011-09-07 12:05:00,78.46,78.48,78.46,78.48,300.0,55.7549,55.7692,55.7549,55.7692,300.0
2011-09-07 12:10:00,78.48,78.49,78.48,78.49,800.0,55.7692,55.7763,55.7692,55.7763,800.0
2011-09-07 12:15:00,78.46,78.48,78.46,78.48,200.0,55.7549,55.7692,55.7549,55.7692,200.0
2011-09-07 12:20:00,78.49,78.49,78.49,78.49,1700.0,55.7763,55.7763,55.7763,55.7763,1700.0
2011-09-07 12:25:00,78.47,78.5,78.47,78.49,1200.0,55.7621,55.7834,55.7621,55.7763,1200.0
2011-09-07 12:30:00,78.49,78.5,78.47,78.5,1100.0,55.7763,55.7834,55.7621,55.7834,1100.0
2011-09-07 12:35:00,78.5,78.5,78.46,78.5,1000.0,55.7834,55.7834,55.7549,55.7834,1000.0
2011-09-07 12:40:00,78.5,78.5,78.5,78.5,400.0,55.7834,55.7834,55.7834,55.7834,400.0
2011-09-07 12:45:00,78.5,78.5,78.5,78.5,0.0,55.7834,55.7834,55.7834,55.7834,0.0
2011-09-07 12:50:00,78.49,78.49,78.49,78.49,500.0,55.7763,55.7763,55.7763,55.7763,500.0
2011-09-07 12:55:00,78.5,78.51,78.47,78.51,2700.0,55.7834,55.7905,55.7621,55.7905,2700.0
2011-09-07 13:00:00,78.51,78.52,78.5,78.52,5100.0,55.7905,55.7976,55.7834,55.7976,5100.0
2011-09-07 13:05:00,78.51,78.52,78.5,78.51,2900.0,55.7905,55.7976,55.7834,55.7905,2900.0
2011-09-07 13:10:00,78.51,78.51,78.5,78.5,1300.0,55.7905,55.7905,55.7834,55.7834,1300.0
2011-09-07 13:15:00,78.5,78.5,78.47,78.5,4500.0,55.7834,55.7834,55.7621,55.7834,4500.0
2011-09-07 13:20:00,78.5,78.51,78.47,78.51,1900.0,55.7834,55.7905,55.7621,55.7905,1900.0
2011-09-07 13:25:00,78.5,78.5,78.5,78.5,400.0,55.7834,55.7834,55.7834,55.7834,400.0
2011-09-07 13:30:00,78.5,78.5,78.5,78.5,700.0,55.7834,55.7834,55.7834,55.7834,700.0
2011-09-07 13:35:00,78.5,78.51,78.5,78.51,1300.0,55.7834,55.7905,55.7834,55.7905,1300.0
2011-09-07 13:40:00,78.47,78.52,78.47,78.52,3100.0,55.7621,55.7976,55.7621,55.7976,3100.0
2011-09-07 13:45:00,78.52,78.54,78.52,78.54,5400.0,55.7976,55.8118,55.7976,55.8118,5400.0
2011-09-07 13:50:00,78.54,78.54,78.52,78.53,2700.0,55.8118,55.8118,55.7976,55.8047,2700.0
2011-09-07 13:55:00,78.52,78.54,78.52,78.54,3400.0,55.7976,55.8118,55.7976,55.8118,3400.0
2011-09-07 14:00:00,78.54,78.54,78.52,78.53,2000.0,55.8118,55.8118,55.7976,55.8047,2000.0
2011-09-07 14:05:00,78.52,78.54,78.51,78.54,3500.0,55.7976,55.8118,55.7905,55.8118,3500.0
2011-09-07 14:10:00,78.54,78.54,78.53,78.54,1400.0,55.8118,55.8118,55.8047,55.8118,1400.0
2011-09-07 14:15:00,78.54,78.54,78.53,78.54,1600.0,55.8118,55.8118,55.8047,55.8118,1600.0
2011-09-07 14:20:00,78.54,78.54,78.54,78.54,1200.0,55.8118,55.8118,55.8118,55.8118,1200.0
2011-09-07 14:25:00,78.54,78.55,78.51,78.55,6900.0,55.8118,55.8189,55.7905,55.8189,6900.0
2011-09-07 14:30:00,78.55,78.55,78.54,78.55,1400.0,55.8189,55.8189,55.8118,55.8189,1400.0
2011-09-07 14:35:00,78.52,78.55,78.52,78.55,2000.0,55.7976,55.8189,55.7976,55.8189,2000.0
2011-09-07 14:40:00,78.54,78.55,78.54,78.54,2500.0,55.8118,55.8189,55.8118,55.8118,2500.0
2011-09-07 14:45:00,78.54,78.55,78.54,78.55,7400.0,55.8118,55.8189,55.8118,55.8189,7400.0
2011-09-07 14:50:00,78.54,78.55,78.53,78.53,7100.0,55.8118,55.8189,55.8047,55.8047,7100.0
2011-09-07 14:55:00,78.55,78.55,78.5,78.54,3200.0,55.8189,55.8189,55.7834,55.8118,3200.0
2011-09-07 15:00:00,78.54,78.55,78.52,78.53,2800.0,55.8118,55.8189,55.7976,55.8047,2800.0
2011-09-07 15:05:00,78.52,78.54,78.52,78.53,5600.0,55.7976,55.8118,55.7976,55.8047,5600.0
2011-09-07 15:10:00,78.54,78.54,78.5,78.54,2700.0,55.8118,55.8118,55.7834,55.8118,2700.0
2011-09-07 15:15:00,78.54,78.54,78.54,78.54,2000.0,55.8118,55.8118,55.8118,55.8118,2000.0
2011-09-07 15:20:00,78.54,78.54,78.54,78.54,4100.0,55.8118,55.8118,55.8118,55.8118,4100.0
2011-09-07 15:25:00,78.51,78.55,78.5,78.55,3500.0,55.7905,55.8189,55.7834,55.8189,3500.0
2011-09-07 15:30:00,78.54,78.54,78.52,78.53,2000.0,55.8118,55.8118,55.7976,55.8047,2000.0
2011-09-07 15:35:00,78.54,78.54,78.53,78.54,2000.0,55.8118,55.8118,55.8047,55.8118,2000.0
2011-09-07 15:40:00,78.54,78.55,78.53,78.54,2600.0,55.8118,55.8189,55.8047,55.8118,2600.0
2011-09-07 15:45:00,78.54,78.55,78.5,78.55,3700.0,55.8118,55.8189,55.7834,55.8189,3700.0
2011-09-07 15:50:00,78.52,78.54,78.52,78.54,7800.0,55.7976,55.8118,55.7976,55.8118,7800.0
2011-09-07 15:55:00,78.52,78.55,78.52,78.53,8000.0,55.7976,55.8189,55.7976,55.8047,8000.0
2011-09-08 09:30:00,78.49,78.49,78.45,78.45,12100.0,55.7763,55.7763,55.7478,55.7478,12100.0
2011-09-08 09:35:00,78.49,78.49,78.47,78.47,1100.0,55.7763,55.7763,55.7621,55.7621,1100.0
2011-09-08 09:40:00,78.46,78.46,78.46,78.46,500.0,55.7549,55.7549,55.7549,55.7549,500.0
2011-09-08 09:45:00,78.48,78.48,78.46,78.47,9900.0,55.7692,55.7692,55.7549,55.7621,9900.0
2011-09-08 09:50:00,78.47,78.47,78.44,78.44,1700.0,55.7621,55.7621,55.7407,55.7407,1700.0
2011-09-08 09:55:00,78.44,78.44,78.44,78.44,0.0,55.7407,55.7407,55.7407,55.7407,0.0
2011-09-08 10:00:00,78.44,78.44,78.44,78.44,500.0,55.7407,55.7407,55.7407,55.7407,500.0
2011-09-08 10:05:00,78.42,78.42,78.42,78.42,300.0,55.7265,55.7265,55.7265,55.7265,300.0
2011-09-08 10:10:00,78.42,78.44,78.42,78.42,1800.0,55.7265,55.7407,55.7265,55.7265,1800.0
2011-09-08 10:15:00,78.42,78.42,78.42,78.42,0.0,55.7265,55.7265,55.7265,55.7265,0.0
2011-09-08 10:20:00,78.46,78.46,78.4,78.4,4100.0,55.7549,55.7549,55.7123,55.7123,4100.0
2011-09-08 10:25:00,78.42,78.42,78.38,78.42,1600.0,55.7265,55.7265,55.6981,55.7265,1600.0
2011-09-08 10:30:00,78.4,78.4,78.4,78.4,100.0,55.7123,55.7123,55.7123,55.7123,100.0
2011-09-08 10:35:00,78.42,78.42,78.41,78.42,500.0,55.7265,55.7265,55.7194,55.7265,500.0
2011-09-08 10:40:00,78.42,78.42,78.42,78.42,0.0,55.7265,55.7265,55.7265,55.7265,0.0
2011-09-08 10:45:00,78.38,78.43,78.38,78.43,1900.0,55.6981,55.7336,55.6981,55.7336,1900.0
2011-09-08 10:50:00,78.43,78.43,78.43,78.43,0.0,55.7336,55.7336,55.7336,55.7336,0.0
2011-09-08 10:55:00,78.45,78.45,78.45,78.45,200.0,55.7478,55.7478,55.7478,55.7478,200.0
2011-09-08 11:00:00,78.4,78.45,78.4,78.41,900.0,55.7123,55.7478,55.7123,55.7194,900.0
2011-09-08 11:05:00,78.43,78.45,78.43,78.45,12600.0,55.7336,55.7478,55.7336,55.7478,12600.0
2011-09-08 11:10:00,78.46,78.46,78.45,78.45,300.0,55.7549,55.7549,55.7478,55.7478,300.0
2011-09-08 11:15:00,78.43,78.43,78.43,78.43,6100.0,55.7336,55.7336,55.7336,55.7336,6100.0
2011-09-08 11:20:00,78.41,78.41,78.41,78.41,100.0,55.7194,55.7194,55.7194,55.7194,100.0
2011-09-08 11:25:00,78.41,78.41,78.38,78.38,200.0,55.7194,55.7194,55.6981,55.6981,200.0
2011-09-08 11:30:00,78.43,78.43,78.39,78.39,400.0,55.7336,55.7336,55.7052,55.7052,400.0
2011-09-08 11:35:00,78.43,78.43,78.37,78.38,1000.0,55.7336,55.7336,55.691,55.6981,1000.0
2011-09-08 11:40:00,78.41,78.41,78.41,78.41,300.0,55.7194,55.7194,55.7194,55.7194,300.0
2011-09-08 11:45:00,78.43,78.43,78.43,78.43,400.0,55.7336,55.7336,55.7336,55.7336,400.0
2011-09-08 11:50:00,78.43,78.43,78.43,78.43,0.0,55.7336,55.7336,55.7336,55.7336,0.0
2011-09-08 11:55:00,78.45,78.45,78.45,78.45,1300.0,55.7478,55.7478,55.7478,55.7478,1300.0
2011-09-08 12:00:00,78.45,78.45,78.45,78.45,0.0,55.7478,55.7478,55.7478,55.7478,0.0
2011-09-08 12:05:00,78.47,78.47,78.44,78.44,200.0,55.7621,55.7621,55.7407,55.7407,200.0
2011-09-08 12:10:00,78.44,78.44,78.44,78.44,0.0,55.7407,55.7407,55.7407,55.7407,0.0
2011-09-08 12:15:00,78.48,78.48,78.48,78.48,500.0,55.7692,55.7692,55.7692,55.7692,500.0
2011-09-08 12:20:00,78.48,78.48,78.48,78.48,0.0,55.7692,55.7692,55.7692,55.7692,0.0
2011-09-08 12:25:00,78.48,78.48,78.45,78.45,200.0,55.7692,55.7692,55.7478,55.7478,200.0
2011-09-08 12:30:00,78.48,78.48,78.48,78.48,300.0,55.7692,55.7692,55.7692,55.7692,300.0
2011-09-08 12:35:00,78.48,78.48,78.48,78.48,100.0,55.7692,55.7692,55.7692,55.7692,100.0
2011-09-08 12:40:00,78.48,78.48,78.48,78.48,0.0,55.7692,55.7692,55.7692,55.7692,0.0
2011-09-08 12:45:00,78.48,78.48,78.48,78.48,0.0,55.7692,55.7692,55.7692,55.7692,0.0
2011-09-08 12:50:00,78.48,78.48,78.48,78.48,0.0,55.7692,55.7692,55.7692,55.7692,0.0
2011-09-08 12:55:00,78.48,78.48,78.48,78.48,0.0,55.7692,55.7692,55.7692,55.7692,0.0
2011-09-08 13:00:00,78.48,78.48,78.47,78.48,3000.0,55.7692,55.7692,55.7621,55.7692,3000.0
2011-09-08 13:05:00,78.48,78.48,78.48,78.48,0.0,55.7692,55.7692,55.7692,55.7692,0.0
2011-09-08 13:10:00,78.48,78.49,78.48,78.49,800.0,55.7692,55.7763,55.7692,55.7763,800.0
2011-09-08 13:15:00,78.49,78.49,78.49,78.49,300.0,55.7763,55.7763,55.7763,55.7763,300.0
2011-09-08 13:20:00,78.49,78.5,78.48,78.48,800.0,55.7763,55.7834,55.7692,55.7692,800.0
2011-09-08 13:25:00,78.5,78.5,78.48,78.5,1100.0,55.7834,55.7834,55.7692,55.7834,1100.0
2011-09-08 13:30:00,78.5,78.5,78.5,78.5,800.0,55.7834,55.7834,55.7834,55.7834,800.0
2011-09-08 13:35:00,78.47,78.5,78.47,78.5,400.0,55.7621,55.7834,55.7621,55.7834,400.0
2011-09-08 13:40:00,78.5,78.5,78.5,78.5,600.0,55.7834,55.7834,55.7834,55.7834,600.0
2011-09-08 13:45:00,78.5,78.5,78.49,78.5,1100.0,55.7834,55.7834,55.7763,55.7834,1100.0
2011-09-08 13:50:00,78.5,78.5,78.5,78.5,1800.0,55.7834,55.7834,55.7834,55.7834,1800.0
2011-09-08 13:55:00,78.49,78.49,78.48,78.48,400.0,55.7763,55.7763,55.7692,55.7692,400.0
2011-09-08 14:00:00,78.48,78.5,78.48,78.5,5200.0,55.7692,55.7834,55.7692,55.7834,5200.0
2011-09-08 14:05:00,78.5,78.5,78.48,78.5,1900.0,55.7834,55.7834,55.7692,55.7834,1900.0
2011-09-08 14:10:00,78.5,78.5,78.5,78.5,600.0,55.7834,55.7834,55.7834,55.7834,600.0
2011-09-08 14:15:00,78.5,78.5,78.49,78.49,1000.0,55.7834,55.7834,55.7763,55.7763,1000.0
2011-09-08 14:20:00,78.5,78.5,78.49,78.49,1500.0,55.7834,55.7834,55.7763,55.7763,1500.0
2011-09-08 14:25:00,78.5,78.5,78.49,78.49,1100.0,55.7834,55.7834,55.7763,55.7763,1100.0
2011-09-08 14:30:00,78.5,78.5,78.5,78.5,700.0,55.7834,55.7834,55.7834,55.7834,700.0
2011-09-08 14:35:00,78.5,78.5,78.5,78.5,2000.0,55.7834,55.7834,55.7834,55.7834,2000.0
2011-09-08 14:40:00,78.5,78.5,78.5,78.5,1000.0,55.7834,55.7834,55.7834,55.7834,1000.0
2011-09-08 14:45:00,78.5,78.5,78.5,78.5,500.0,55.7834,55.7834,55.7834,55.7834,500.0
2011-09-08 14:50:00,78.5,78.5,78.5,78.5,800.0,55.7834,55.7834,55.7834,55.7834,800.0
2011-09-08 14:55:00,78.5,78.5,78.49,78.5,5600.0,55.7834,55.7834,55.7763,55.7834,5600.0
2011-09-08 15:00:00,78.5,78.5,78.5,78.5,1300.0,55.7834,55.7834,55.7834,55.7834,1300.0
2011-09-08 15:05:00,78.5,78.54,78.5,78.54,3800.0,55.7834,55.8118,55.7834,55.8118,3800.0
2011-09-08 15:10:00,78.52,78.54,78.5,78.54,3100.0,55.7976,55.8118,55.7834,55.8118,3100.0
2011-09-08 15:15:00,78.54,78.54,78.52,78.54,3800.0,55.8118,55.8118,55.7976,55.8118,3800.0
2011-09-08 15:20:00,78.54,78.54,78.52,78.52,1300.0,55.8118,55.8118,55.7976,55.7976,1300.0
2011-09-08 15:25:00,78.53,78.53,78.5,78.5,1600.0,55.8047,55.8047,55.7834,55.7834,1600.0
2011-09-08 15:30:00,78.53,78.53,78.52,78.53,2600.0,55.8047,55.8047,55.7976,55.8047,2600.0
2011-09-08 15:35:00,78.54,78.54,78.51,78.52,1400.0,55.8118,55.8118,55.7905,55.7976,1400.0
2011-09-08 15:40:00,78.55,78.55,78.55,78.55,2000.0,55.8189,55.8189,55.8189,55.8189,2000.0
2011-09-08 15:45:00,78.55,78.55,78.53,78.55,2600.0,55.8189,55.8189,55.8047,55.8189,2600.0
2011-09-08 15:50:00,78.54,78.55,78.54,78.55,2400.0,55.8118,55.8189,55.8118,55.8189,2400.0
2011-09-08 15:55:00,78.55,78.55,78.55,78.55,3000.0,55.8189,55.8189,55.8189,55.8189,3000.0
2011-09-09 09:30:00,78.49,78.5,78.41,78.5,8500.0,55.7763,55.7834,55.7194,55.7834,8500.0
2011-09-09 09:35:00,78.52,78.52,78.45,78.45,7400.0,55.7976,55.7976,55.7478,55.7478,7400.0
2011-09-09 09:40:00,78.51,78.51,78.49,78.5,2300.0,55.7905,55.7905,55.7763,55.7834,2300.0
2011-09-09 09:45:00,78.43,78.51,78.43,78.51,200.0,55.7336,55.7905,55.7336,55.7905,200.0
2011-09-09 09:50:00,78.51,78.51,78.51,78.51,200.0,55.7905,55.7905,55.7905,55.7905,200.0
2011-09-09 09:55:00,78.48,78.51,78.48,78.51,3500.0,55.7692,55.7905,55.7692,55.7905,3500.0
2011-09-09 10:00:00,78.51,78.51,78.5,78.5,1500.0,55.7905,55.7905,55.7834,55.7834,1500.0
2011-09-09 10:05:00,78.48,78.51,78.48,78.51,900.0,55.7692,55.7905,55.7692,55.7905,900.0
2011-09-09 10:10:00,78.51,78.51,78.51,78.51,100.0,55.7905,55.7905,55.7905,55.7905,100.0
2011-09-09 10:15:00,78.49,78.49,78.49,78.49,300.0,55.7763,55.7763,55.7763,55.7763,300.0
2011-09-09 10:20:00,78.48,78.5,78.48,78.5,200.0,55.7692,55.7834,55.7692,55.7834,200.0
2011-09-09 10:25:00,78.46,78.49,78.46,78.46,2700.0,55.7549,55.7763,55.7549,55.7549,2700.0
2011-09-09 10:30:00,78.46,78.46,78.46,78.46,700.0,55.7549,55.7549,55.7549,55.7549,700.0
2011-09-09 10:35:00,78.45,78.46,78.44,78.46,1300.0,55.7478,55.7549,55.7407,55.7549,1300.0
2011-09-09 10:40:00,78.46,78.46,78.46,78.46,100.0,55.7549,55.7549,55.7549,55.7549,100.0
2011-09-09 10:45:00,78.43,78.46,78.43,78.46,300.0,55.7336,55.7549,55.7336,55.7549,300.0
2011-09-09 10:50:00,78.44,78.44,78.44,78.44,100.0,55.7407,55.7407,55.7407,55.7407,100.0
2011-09-09 10:55:00,78.44,78.44,78.44,78.44,0.0,55.7407,55.7407,55.7407,55.7407,0.0
2011-09-09 11:00:00,78.47,78.47,78.47,78.47,200.0,55.7621,55.7621,55.7621,55.7621,200.0
2011-09-09 11:05:00,78.47,78.47,78.47,78.47,0.0,55.7621,55.7621,55.7621,55.7621,0.0
2011-09-09 11:10:00,78.47,78.47,78.47,78.47,0.0,55.7621,55.7621,55.7621,55.7621,0.0
2011-09-09 11:15:00,78.47,78.47,78.44,78.44,2100.0,55.7621,55.7621,55.7407,55.7407,2100.0
2011-09-09 11:20:00,78.44,78.44,78.44,78.44,0.0,55.7407,55.7407,55.7407,55.7407,0.0
2011-09-09 11:25:00,78.45,78.45,78.45,78.45,100.0,55.7478,55.7478,55.7478,55.7478,100.0
2011-09-09 11:30:00,78.43,78.44,78.43,78.44,1200.0,55.7336,55.7407,55.7336,55.7407,1200.0
2011-09-09 11:35:00,78.44,78.44,78.44,78.44,0.0,55.7407,55.7407,55.7407,55.7407,0.0
2011-09-09 11:40:00,78.46,78.46,78.46,78.46,1100.0,55.7549,55.7549,55.7549,55.7549,1100.0
2011-09-09 11:45:00,78.45,78.48,78.45,78.46,4300.0,55.7478,55.7692,55.7478,55.7549,4300.0
2011-09-09 11:50:00,78.46,78.46,78.45,78.45,2100.0,55.7549,55.7549,55.7478,55.7478,2100.0
2011-09-09 11:55:00,78.44,78.47,78.44,78.47,400.0,55.7407,55.7621,55.7407,55.7621,400.0
2011-09-09 12:00:00,78.43,78.48,78.43,78.48,4500.0,55.7336,55.7692,55.7336,55.7692,4500.0
2011-09-09 12:05:00,78.48,78.48,78.48,78.48,0.0,55.7692,55.7692,55.7692,55.7692,0.0
2011-09-09 12:10:00,78.43,78.43,78.43,78.43,100.0,55.7336,55.7336,55.7336,55.7336,100.0
2011-09-09 12:15:00,78.43,78.43,78.43,78.43,0.0,55.7336,55.7336,55.7336,55.7336,0.0
2011-09-09 12:20:00,78.43,78.43,78.43,78.43,0.0,55.7336,55.7336,55.7336,55.7336,0.0
2011-09-09 12:25:00,78.45,78.47,78.45,78.47,200.0,55.7478,55.7621,55.7478,55.7621,200.0
2011-09-09 12:30:00,78.47,78.47,78.43,78.44,1900.0,55.7621,55.7621,55.7336,55.7407,1900.0
2011-09-09 12:35:00,78.47,78.47,78.47,78.47,600.0,55.7621,55.7621,55.7621,55.7621,600.0
2011-09-09 12:40:00,78.48,78.48,78.48,78.48,300.0,55.7692,55.7692,55.7692,55.7692,300.0
2011-09-09 12:45:00,78.48,78.48,78.46,78.46,1200.0,55.7692,55.7692,55.7549,55.7549,1200.0
2011-09-09 12:50:00,78.44,78.48,78.44,78.48,800.0,55.7407,55.7692,55.7407,55.7692,800.0
2011-09-09 12:55:00,78.47,78.47,78.47,78.47,200.0,55.7621,55.7621,55.7621,55.7621,200.0
2011-09-09 13:00:00,78.48,78.48,78.48,78.48,100.0,55.7692,55.7692,55.7692,55.7692,100.0
2011-09-09 13:05:00,78.48,78.48,78.48,78.48,0.0,55.7692,55.7692,55.7692,55.7692,0.0
2011-09-09 13:10:00,78.43,78.44,78.43,78.44,1000.0,55.7336,55.7407,55.7336,55.7407,1000.0
2011-09-09 13:15:00,78.42,78.44,78.42,78.44,300.0,55.7265,55.7407,55.7265,55.7407,300.0
2011-09-09 13:20:00,78.44,78.44,78.44,78.44,0.0,55.7407,55.7407,55.7407,55.7407,0.0
2011-09-09 13:25:00,78.44,78.44,78.43,78.43,4100.0,55.7407,55.7407,55.7336,55.7336,4100.0
2011-09-09 13:30:00,78.45,78.45,78.44,78.44,700.0,55.7478,55.7478,55.7407,55.7407,700.0
2011-09-09 13:35:00,78.45,78.46,78.45,78.46,600.0,55.7478,55.7549,55.7478,55.7549,600.0
2011-09-09 13:40:00,78.46,78.46,78.46,78.46,0.0,55.7549,55.7549,55.7549,55.7549,0.0
2011-09-09 13:45:00,78.46,78.46,78.45,78.45,500.0,55.7549,55.7549,55.7478,55.7478,500.0
2011-09-09 13:50:00,78.45,78.45,78.45,78.45,0.0,55.7478,55.7478,55.7478,55.7478,0.0
2011-09-09 13:55:00,78.46,78.46,78.45,78.45,400.0,55.7549,55.7549,55.7478,55.7478,400.0
2011-09-09 14:00:00,78.45,78.45,78.4,78.42,2200.0,55.7478,55.7478,55.7123,55.7265,2200.0
2011-09-09 14:05:00,78.45,78.46,78.4,78.4,900.0,55.7478,55.7549,55.7123,55.7123,900.0
2011-09-09 14:10:00,78.4,78.45,78.4,78.4,1300.0,55.7123,55.7478,55.7123,55.7123,1300.0
2011-09-09 14:15:00,78.45,78.45,78.42,78.42,300.0,55.7478,55.7478,55.7265,55.7265,300.0
2011-09-09 14:20:00,78.42,78.42,78.41,78.41,200.0,55.7265,55.7265,55.7194,55.7194,200.0
2011-09-09 14:25:00,78.39,78.39,78.36,78.36,1300.0,55.7052,55.7052,55.6839,55.6839,1300.0
2011-09-09 14:30:00,78.35,78.42,78.35,78.42,400.0,55.6768,55.7265,55.6768,55.7265,400.0
2011-09-09 14:35:00,78.35,78.35,78.35,78.35,100.0,55.6768,55.6768,55.6768,55.6768,100.0
2011-09-09 14:40:00,78.35,78.42,78.35,78.42,300.0,55.6768,55.7265,55.6768,55.7265,300.0
2011-09-09 14:45:00,78.38,78.38,78.38,78.38,100.0,55.6981,55.6981,55.6981,55.6981,100.0
2011-09-09 14:50:00,78.38,78.38,78.38,78.38,100.0,55.6981,55.6981,55.6981,55.6981,100.0
2011-09-09 14:55:00,78.39,78.39,78.38,78.38,900.0,55.7052,55.7052,55.6981,55.6981,900.0
2011-09-09 15:00:00,78.38,78.38,78.38,78.38,1400.0,55.6981,55.6981,55.6981,55.6981,1400.0
2011-09-09 15:05:00,78.41,78.41,78.41,78.41,300.0,55.7194,55.7194,55.7194,55.7194,300.0
2011-09-09 15:10:00,78.38,78.38,78.38,78.38,100.0,55.6981,55.6981,55.6981,55.6981,100.0
2011-09-09 15:15:00,78.41,78.41,78.4,78.4,700.0,55.7194,55.7194,55.7123,55.7123,700.0
2011-09-09 15:20:00,78.4,78.4,78.4,78.4,200.0,55.7123,55.7123,55.7123,55.7123,200.0
2011-09-09 15:25:00,78.42,78.43,78.4,78.43,11700.0,55.7265,55.7336,55.7123,55.7336,11700.0
2011-09-09 15:30:00,78.4,78.43,78.4,78.43,200.0,55.7123,55.7336,55.7123,55.7336,200.0
2011-09-09 15:35:00,78.43,78.44,78.43,78.44,2500.0,55.7336,55.7407,55.7336,55.7407,2500.0
2011-09-09 15:40:00,78.43,78.45,78.41,78.45,2300.0,55.7336,55.7478,55.7194,55.7478,2300.0
2011-09-09 15:45:00,78.44,78.44,78.41,78.41,300.0,55.7407,55.7407,55.7194,55.7194,300.0
2011-09-09 15:50:00,78.45,78.45,78.41,78.41,300.0,55.7478,55.7478,55.7194,55.7194,300.0
2011-09-09 15:55:00,78.43,78.43,78.43,78.43,600.0,55.7336,55.7336,55.7336,55.7336,600.0
2011-09-12 09:30:00,78.37,78.37,78.36,78.36,8000.0,55.691,55.691,55.6839,55.6839,8000.0
2011-09-12 09:35:00,78.36,78.36,78.36,78.36,100.0,55.6839,55.6839,55.6839,55.6839,100.0
2011-09-12 09:40:00,78.37,78.37,78.35,78.35,600.0,55.691,55.691,55.6768,55.6768,600.0
2011-09-12 09:45:00,78.35,78.35,78.29,78.29,400.0,55.6768,55.6768,55.6341,55.6341,400.0
2011-09-12 09:50:00,78.29,78.29,78.29,78.29,0.0,55.6341,55.6341,55.6341,55.6341,0.0
2011-09-12 09:55:00,78.33,78.33,78.33,78.33,100.0,55.6626,55.6626,55.6626,55.6626,100.0
2011-09-12 10:00:00,78.34,78.34,78.34,78.34,500.0,55.6697,55.6697,55.6697,55.6697,500.0
2011-09-12 10:05:00,78.32,78.34,78.32,78.34,700.0,55.6555,55.6697,55.6555,55.6697,700.0
2011-09-12 10:10:00,78.33,78.33,78.33,78.33,100.0,55.6626,55.6626,55.6626,55.6626,100.0
2011-09-12 10:15:00,78.32,78.32,78.32,78.32,100.0,55.6555,55.6555,55.6555,55.6555,100.0
2011-09-12 10:20:00,78.31,78.33,78.3,78.32,3100.0,55.6484,55.6626,55.6412,55.6555,3100.0
2011-09-12 10:25:00,78.33,78.33,78.32,78.33,1900.0,55.6626,55.6626,55.6555,55.6626,1900.0
2011-09-12 10:30:00,78.34,78.36,78.33,78.33,400.0,55.6697,55.6839,55.6626,55.6626,400.0
2011-09-12 10:35:00,78.3,78.36,78.3,78.34,1100.0,55.6412,55.6839,55.6412,55.6697,1100.0
2011-09-12 10:40:00,78.34,78.34,78.34,78.34,0.0,55.6697,55.6697,55.6697,55.6697,0.0
2011-09-12 10:45:00,78.34,78.34,78.34,78.34,0.0,55.6697,55.6697,55.6697,55.6697,0.0
2011-09-12 10:50:00,78.36,78.36,78.36,78.36,300.0,55.6839,55.6839,55.6839,55.6839,300.0
2011-09-12 10:55:00,78.36,78.36,78.36,78.36,0.0,55.6839,55.6839,55.6839,55.6839,0.0
2011-09-12 11:00:00,78.33,78.35,78.31,78.31,700.0,55.6626,55.6768,55.6484,55.6484,700.0
2011-09-12 11:05:00,78.31,78.31,78.31,78.31,300.0,55.6484,55.6484,55.6484,55.6484,300.0
2011-09-12 11:10:00,78.32,78.34,78.31,78.31,800.0,55.6555,55.6697,55.6484,55.6484,800.0
2011-09-12 11:15:00,78.34,78.34,78.31,78.31,800.0,55.6697,55.6697,55.6484,55.6484,800.0
2011-09-12 11:20:00,78.33,78.33,78.3,78.3,1500.0,55.6626,55.6626,55.6412,55.6412,1500.0
2011-09-12 11:25:00,78.32,78.33,78.31,78.31,1000.0,55.6555,55.6626,55.6484,55.6484,1000.0
2011-09-12 11:30:00,78.34,78.34,78.31,78.31,1200.0,55.6697,55.6697,55.6484,55.6484,1200.0
2011-09-12 11:35:00,78.31,78.34,78.31,78.33,1400.0,55.6484,55.6697,55.6484,55.6626,1400.0
2011-09-12 11:40:00,78.32,78.32,78.31,78.31,300.0,55.6555,55.6555,55.6484,55.6484,300.0
2011-09-12 11:45:00,78.34,78.34,78.34,78.34,100.0,55.6697,55.6697,55.6697,55.6697,100.0
2011-09-12 11:50:00,78.35,78.35,78.31,78.34,600.0,55.6768,55.6768,55.6484,55.6697,600.0
2011-09-12 11:55:00,78.33,78.35,78.32,78.35,700.0,55.6626,55.6768,55.6555,55.6768,700.0
2011-09-12 12:00:00,78.32,78.32,78.32,78.32,100.0,55.6555,55.6555,55.6555,55.6555,100.0
2011-09-12 12:05:00,78.33,78.35,78.33,78.35,300.0,55.6626,55.6768,55.6626,55.6768,300.0
2011-09-12 12:10:00,78.36,78.36,78.36,78.36,300.0,55.6839,55.6839,55.6839,55.6839,300.0
2011-09-12 12:15:00,78.34,78.34,78.32,78.32,600.0,55.6697,55.6697,55.6555,55.6555,600.0
2011-09-12 12:20:00,78.35,78.35,78.35,78.35,100.0,55.6768,55.6768,55.6768,55.6768,100.0
2011-09-12 12:25:00,78.34,78.34,78.33,78.33,700.0,55.6697,55.6697,55.6626,55.6626,700.0
2011-09-12 12:30:00,78.32,78.35,78.32,78.35,1400.0,55.6555,55.6768,55.6555,55.6768,1400.0
2011-09-12 12:35:00,78.35,78.35,78.35,78.35,0.0,55.6768,55.6768,55.6768,55.6768,0.0
2011-09-12 12:40:00,78.35,78.35,78.35,78.35,100.0,55.6768,55.6768,55.6768,55.6768,100.0
2011-09-12 12:45:00,78.35,78.35,78.31,78.35,2200.0,55.6768,55.6768,55.6484,55.6768,2200.0
2011-09-12 12:50:00,78.35,78.35,78.35,78.35,0.0,55.6768,55.6768,55.6768,55.6768,0.0
2011-09-12 12:55:00,78.35,78.35,78.35,78.35,500.0,55.6768,55.6768,55.6768,55.6768,500.0
2011-09-12 13:00:00,78.35,78.35,78.32,78.32,2500.0,55.6768,55.6768,55.6555,55.6555,2500.0
2011-09-12 13:05:00,78.34,78.34,78.33,78.33,1700.0,55.6697,55.6697,55.6626,55.6626,1700.0
2011-09-12 13:10:00,78.35,78.35,78.32,78.32,700.0,55.6768,55.6768,55.6555,55.6555,700.0
2011-09-12 13:15:00,78.32,78.32,78.32,78.32,0.0,55.6555,55.6555,55.6555,55.6555,0.0
2011-09-12 13:20:00,78.34,78.34,78.32,78.32,700.0,55.6697,55.6697,55.6555,55.6555,700.0
2011-09-12 13:25:00,78.32,78.34,78.32,78.32,1200.0,55.6555,55.6697,55.6555,55.6555,1200.0
2011-09-12 13:30:00,78.34,78.34,78.34,78.34,100.0,55.6697,55.6697,55.6697,55.6697,100.0
2011-09-12 13:35:00,78.34,78.34,78.34,78.34,0.0,55.6697,55.6697,55.6697,55.6697,0.0
2011-09-12 13:40:00,78.34,78.34,78.34,78.34,100.0,55.6697,55.6697,55.6697,55.6697,100.0
2011-09-12 13:45:00,78.32,78.32,78.32,78.32,100.0,55.6555,55.6555,55.6555,55.6555,100.0
2011-09-12 13:50:00,78.34,78.35,78.33,78.33,14000.0,55.6697,55.6768,55.6626,55.6626,14000.0
2011-09-12 13:55:00,78.35,78.35,78.35,78.35,500.0,55.6768,55.6768,55.6768,55.6768,500.0
2011-09-12 14:00:00,78.34,78.35,78.34,78.34,1200.0,55.6697,55.6768,55.6697,55.6697,1200.0
2011-09-12 14:05:00,78.34,78.34,78.34,78.34,200.0,55.6697,55.6697,55.6697,55.6697,200.0
2011-09-12 14:10:00,78.35,78.35,78.35,78.35,300.0,55.6768,55.6768,55.6768,55.6768,300.0
2011-09-12 14:15:00,78.34,78.34,78.34,78.34,500.0,55.6697,55.6697,55.6697,55.6697,500.0
2011-09-12 14:20:00,78.34,78.34,78.34,78.34,800.0,55.6697,55.6697,55.6697,55.6697,800.0
2011-09-12 14:25:00,78.34,78.34,78.33,78.33,2700.0,55.6697,55.6697,55.6626,55.6626,2700.0
2011-09-12 14:30:00,78.3,78.35,78.3,78.33,5100.0,55.6412,55.6768,55.6412,55.6626,5100.0
2011-09-12 14:35:00,78.32,78.32,78.3,78.3,4000.0,55.6555,55.6555,55.6412,55.6412,4000.0
2011-09-12 14:40:00,78.31,78.32,78.31,78.32,1700.0,55.6484,55.6555,55.6484,55.6555,1700.0
2011-09-12 14:45:00,78.3,78.32,78.3,78.3,2400.0,55.6412,55.6555,55.6412,55.6412,2400.0
2011-09-12 14:50:00,78.3,78.31,78.3,78.31,500.0,55.6412,55.6484,55.6412,55.6484,500.0
2011-09-12 14:55:00,78.32,78.32,78.3,78.3,900.0,55.6555,55.6555,55.6412,55.6412,900.0
2011-09-12 15:00:00,78.3,78.3,78.3,78.3,0.0,55.6412,55.6412,55.6412,55.6412,0.0
2011-09-12 15:05:00,78.32,78.32,78.32,78.32,200.0,55.6555,55.6555,55.6555,55.6555,200.0
2011-09-12 15:10:00,78.33,78.33,78.32,78.32,2300.0,55.6626,55.6626,55.6555,55.6555,2300.0
2011-09-12 15:15:00,78.3,78.3,78.3,78.3,100.0,55.6412,55.6412,55.6412,55.6412,100.0
2011-09-12 15:20:00,78.32,78.32,78.3,78.3,800.0,55.6555,55.6555,55.6412,55.6412,800.0
2011-09-12 15:25:00,78.32,78.32,78.31,78.31,600.0,55.6555,55.6555,55.6484,55.6484,600.0
2011-09-12 15:30:00,78.31,78.31,78.31,78.31,300.0,55.6484,55.6484,55.6484,55.6484,300.0
2011-09-12 15:35:00,78.3,78.32,78.3,78.32,900.0,55.6412,55.6555,55.6412,55.6555,900.0
2011-09-12 15:40:00,78.29,78.3,78.29,78.29,300.0,55.6341,55.6412,55.6341,55.6341,300.0
2011-09-12 15:45:00,78.3,78.3,78.29,78.29,1600.0,55.6412,55.6412,55.6341,55.6341,1600.0
2011-09-12 15:50:00,78.31,78.31,78.29,78.29,3000.0,55.6484,55.6484,55.6341,55.6341,3000.0
2011-09-12 15:55:00,78.29,78.31,78.29,78.29,1600.0,55.6341,55.6484,55.6341,55.6341,1600.0
2011-09-13 09:30:00,78.29,78.29,78.25,78.25,4100.0,55.6341,55.6341,55.6057,55.6057,4100.0
2011-09-13 09:35:00,78.26,78.27,78.26,78.27,1200.0,55.6128,55.6199,55.6128,55.6199,1200.0
2011-09-13 09:40:00,78.27,78.27,78.27,78.27,0.0,55.6199,55.6199,55.6199,55.6199,0.0
2011-09-13 09:45:00,78.27,78.27,78.27,78.27,0.0,55.6199,55.6199,55.6199,55.6199,0.0
2011-09-13 09:50:00,78.27,78.27,78.23,78.26,1300.0,55.6199,55.6199,55.5915,55.6128,1300.0
2011-09-13 09:55:00,78.22,78.27,78.22,78.23,2400.0,55.5844,55.6199,55.5844,55.5915,2400.0
2011-09-13 10:00:00,78.26,78.26,78.26,78.26,4400.0,55.6128,55.6128,55.6128,55.6128,4400.0
2011-09-13 10:05:00,78.27,78.27,78.27,78.27,200.0,55.6199,55.6199,55.6199,55.6199,200.0
2011-09-13 10:10:00,78.22,78.27,78.22,78.27,200.0,55.5844,55.6199,55.5844,55.6199,200.0
2011-09-13 10:15:00,78.28,78.28,78.28,78.28,1200.0,55.627,55.627,55.627,55.627,1200.0
2011-09-13 10:20:00,78.29,78.29,78.29,78.29,100.0,55.6341,55.6341,55.6341,55.6341,100.0
2011-09-13 10:25:00,78.29,78.29,78.29,78.29,0.0,55.6341,55.6341,55.6341,55.6341,0.0
2011-09-13 10:30:00,78.29,78.29,78.29,78.29,100.0,55.6341,55.6341,55.6341,55.6341,100.0
2011-09-13 10:35:00,78.28,78.28,78.28,78.28,100.0,55.627,55.627,55.627,55.627,100.0
2011-09-13 10:40:00,78.27,78.27,78.27,78.27,100.0,55.6199,55.6199,55.6199,55.6199,100.0
2011-09-13 10:45:00,78.25,78.25,78.25,78.25,200.0,55.6057,55.6057,55.6057,55.6057,200.0
2011-09-13 10:50:00,78.26,78.28,78.26,78.28,700.0,55.6128,55.627,55.6128,55.627,700.0
2011-09-13 10:55:00,78.28,78.29,78.28,78.29,12500.0,55.627,55.6341,55.627,55.6341,12500.0
2011-09-13 11:00:00,78.26,78.26,78.25,78.25,500.0,55.6128,55.6128,55.6057,55.6057,500.0
2011-09-13 11:05:00,78.29,78.29,78.27,78.27,1300.0,55.6341,55.6341,55.6199,55.6199,1300.0
2011-09-13 11:10:00,78.29,78.3,78.27,78.27,1200.0,55.6341,55.6412,55.6199,55.6199,1200.0
2011-09-13 11:15:00,78.29,78.29,78.27,78.27,3600.0,55.6341,55.6341,55.6199,55.6199,3600.0
2011-09-13 11:20:00,78.28,78.29,78.28,78.28,1100.0,55.627,55.6341,55.627,55.627,1100.0
2011-09-13 11:25:00,78.28,78.28,78.28,78.28,0.0,55.627,55.627,55.627,55.627,0.0
2011-09-13 11:30:00,78.28,78.28,78.28,78.28,0.0,55.627,55.627,55.627,55.627,0.0
2011-09-13 11:35:00,78.27,78.28,78.26,78.27,1600.0,55.6199,55.627,55.6128,55.6199,1600.0
2011-09-13 11:40:00,78.27,78.28,78.27,78.28,400.0,55.6199,55.627,55.6199,55.627,400.0
2011-09-13 11:45:00,78.28,78.28,78.28,78.28,0.0,55.627,55.627,55.627,55.627,0.0
2011-09-13 11:50:00,78.26,78.28,78.26,78.27,900.0,55.6128,55.627,55.6128,55.6199,900.0
2011-09-13 11:55:00,78.27,78.27,78.26,78.26,600.0,55.6199,55.6199,55.6128,55.6128,600.0
2011-09-13 12:00:00,78.28,78.28,78.28,78.28,100.0,55.627,55.627,55.627,55.627,100.0
2011-09-13 12:05:00,78.27,78.27,78.27,78.27,200.0,55.6199,55.6199,55.6199,55.6199,200.0
2011-09-13 12:10:00,78.27,78.27,78.27,78.27,0.0,55.6199,55.6199,55.6199,55.6199,0.0
2011-09-13 12:15:00,78.27,78.27,78.27,78.27,0.0,55.6199,55.6199,55.6199,55.6199,0.0
2011-09-13 12:20:00,78.29,78.29,78.29,78.29,100.0,55.6341,55.6341,55.6341,55.6341,100.0
2011-09-13 12:25:00,78.28,78.28,78.28,78.28,100.0,55.627,55.627,55.627,55.627,100.0
2011-09-13 12:30:00,78.28,78.29,78.28,78.28,300.0,55.627,55.6341,55.627,55.627,300.0
2011-09-13 12:35:00,78.28,78.28,78.28,78.28,0.0,55.627,55.627,55.627,55.627,0.0
2011-09-13 12:40:00,78.3,78.3,78.3,78.3,100.0,55.6412,55.6412,55.6412,55.6412,100.0
2011-09-13 12:45:00,78.28,78.28,78.26,78.26,1200.0,55.627,55.627,55.6128,55.6128,1200.0
2011-09-13 12:50:00,78.31,78.31,78.31,78.31,400.0,55.6484,55.6484,55.6484,55.6484,400.0
2011-09-13 12:55:00,78.31,78.31,78.31,78.31,0.0,55.6484,55.6484,55.6484,55.6484,0.0
2011-09-13 13:00:00,78.31,78.31,78.29,78.3,1000.0,55.6484,55.6484,55.6341,55.6412,1000.0
2011-09-13 13:05:00,78.3,78.3,78.3,78.3,300.0,55.6412,55.6412,55.6412,55.6412,300.0
2011-09-13 13:10:00,78.29,78.29,78.29,78.29,200.0,55.6341,55.6341,55.6341,55.6341,200.0
2011-09-13 13:15:00,78.28,78.29,78.28,78.29,700.0,55.627,55.6341,55.627,55.6341,700.0
2011-09-13 13:20:00,78.29,78.3,78.28,78.28,1200.0,55.6341,55.6412,55.627,55.627,1200.0
2011-09-13 13:25:00,78.3,78.31,78.28,78.31,1700.0,55.6412,55.6484,55.627,55.6484,1700.0
2011-09-13 13:30:00,78.3,78.32,78.28,78.32,13800.0,55.6412,55.6555,55.627,55.6555,13800.0
2011-09-13 13:35:00,78.32,78.33,78.28,78.28,14600.0,55.6555,55.6626,55.627,55.627,14600.0
2011-09-13 13:40:00,78.29,78.29,78.29,78.29,500.0,55.6341,55.6341,55.6341,55.6341,500.0
2011-09-13 13:45:00,78.33,78.33,78.3,78.31,700.0,55.6626,55.6626,55.6412,55.6484,700.0
2011-09-13 13:50:00,78.31,78.31,78.31,78.31,0.0,55.6484,55.6484,55.6484,55.6484,0.0
2011-09-13 13:55:00,78.31,78.31,78.31,78.31,0.0,55.6484,55.6484,55.6484,55.6484,0.0
2011-09-13 14:00:00,78.32,78.32,78.29,78.32,1000.0,55.6555,55.6555,55.6341,55.6555,1000.0
2011-09-13 14:05:00,78.32,78.34,78.29,78.34,10700.0,55.6555,55.6697,55.6341,55.6697,10700.0
2011-09-13 14:10:00,78.33,78.33,78.33,78.33,100.0,55.6626,55.6626,55.6626,55.6626,100.0
2011-09-13 14:15:00,78.31,78.31,78.31,78.31,100.0,55.6484,55.6484,55.6484,55.6484,100.0
2011-09-13 14:20:00,78.31,78.34,78.31,78.31,1900.0,55.6484,55.6697,55.6484,55.6484,1900.0
2011-09-13 14:25:00,78.31,78.35,78.31,78.35,1500.0,55.6484,55.6768,55.6484,55.6768,1500.0
2011-09-13 14:30:00,78.35,78.35,78.34,78.34,1700.0,55.6768,55.6768,55.6697,55.6697,1700.0
2011-09-13 14:35:00,78.35,78.35,78.34,78.35,1900.0,55.6768,55.6768,55.6697,55.6768,1900.0
2011-09-13 14:40:00,78.34,78.36,78.34,78.35,4500.0,55.6697,55.6839,55.6697,55.6768,4500.0
2011-09-13 14:45:00,78.34,78.34,78.32,78.32,1000.0,55.6697,55.6697,55.6555,55.6555,1000.0
2011-09-13 14:50:00,78.35,78.36,78.32,78.36,1700.0,55.6768,55.6839,55.6555,55.6839,1700.0
2011-09-13 14:55:00,78.34,78.34,78.33,78.33,700.0,55.6697,55.6697,55.6626,55.6626,700.0
2011-09-13 15:00:00,78.33,78.33,78.33,78.33,100.0,55.6626,55.6626,55.6626,55.6626,100.0
2011-09-13 15:05:00,78.34,78.37,78.34,78.37,5300.0,55.6697,55.691,55.6697,55.691,5300.0
2011-09-13 15:10:00,78.37,78.37,78.36,78.36,1300.0,55.691,55.691,55.6839,55.6839,1300.0
2011-09-13 15:15:00,78.36,78.36,78.36,78.36,0.0,55.6839,55.6839,55.6839,55.6839,0.0
2011-09-13 15:20:00,78.36,78.36,78.36,78.36,0.0,55.6839,55.6839,55.6839,55.6839,0.0
2011-09-13 15:25:00,78.37,78.38,78.36,78.38,2400.0,55.691,55.6981,55.6839,55.6981,2400.0
2011-09-13 15:30:00,78.38,78.38,78.33,78.33,2200.0,55.6981,55.6981,55.6626,55.6626,2200.0
2011-09-13 15:35:00,78.38,78.38,78.38,78.38,100.0,55.6981,55.6981,55.6981,55.6981,100.0
2011-09-13 15:40:00,78.38,78.38,78.38,78.38,0.0,55.6981,55.6981,55.6981,55.6981,0.0
2011-09-13 15:45:00,78.38,78.38,78.38,78.38,0.0,55.6981,55.6981,55.6981,55.6981,0.0
2011-09-13 15:50:00,78.38,78.38,78.38,78.38,300.0,55.6981,55.6981,55.6981,55.6981,300.0
2011-09-13 15:55:00,78.38,78.39,78.35,78.39,2900.0,55.6981,55.7052,55.6768,55.7052,2900.0
2011-09-14 09:30:00,78.21,78.28,78.21,78.27,2900.0,55.5773,55.627,55.5773,55.6199,2900.0
2011-09-14 09:35:00,78.25,78.35,78.25,78.35,500.0,55.6057,55.6768,55.6057,55.6768,500.0
2011-09-14 09:40:00,78.35,78.35,78.35,78.35,0.0,55.6768,55.6768,55.6768,55.6768,0.0
2011-09-14 09:45:00,78.34,78.34,78.34,78.34,200.0,55.6697,55.6697,55.6697,55.6697,200.0
2011-09-14 09:50:00,78.36,78.36,78.36,78.36,200.0,55.6839,55.6839,55.6839,55.6839,200.0
2011-09-14 09:55:00,78.37,78.37,78.37,78.37,200.0,55.691,55.691,55.691,55.691,200.0
2011-09-14 10:00:00,78.37,78.37,78.37,78.37,0.0,55.691,55.691,55.691,55.691,0.0
2011-09-14 10:05:00,78.37,78.37,78.37,78.37,0.0,55.691,55.691,55.691,55.691,0.0
2011-09-14 10:10:00,78.35,78.38,78.35,78.38,200.0,55.6768,55.6981,55.6768,55.6981,200.0
2011-09-14 10:15:00,78.38,78.38,78.38,78.38,0.0,55.6981,55.6981,55.6981,55.6981,0.0
2011-09-14 10:20:00,78.37,78.37,78.35,78.35,1100.0,55.691,55.691,55.6768,55.6768,1100.0
2011-09-14 10:25:00,78.38,78.39,78.35,78.38,1200.0,55.6981,55.7052,55.6768,55.6981,1200.0
2011-09-14 10:30:00,78.39,78.39,78.34,78.35,500.0,55.7052,55.7052,55.6697,55.6768,500.0
2011-09-14 10:35:00,78.34,78.37,78.34,78.37,800.0,55.6697,55.691,55.6697,55.691,800.0
2011-09-14 10:40:00,78.37,78.39,78.35,78.35,3100.0,55.691,55.7052,55.6768,55.6768,3100.0
2011-09-14 10:45:00,78.37,78.37,78.35,78.37,1700.0,55.691,55.691,55.6768,55.691,1700.0
2011-09-14 10:50:00,78.4,78.4,78.38,78.4,1400.0,55.7123,55.7123,55.6981,55.7123,1400.0
2011-09-14 10:55:00,78.4,78.4,78.4,78.4,200.0,55.7123,55.7123,55.7123,55.7123,200.0
2011-09-14 11:00:00,78.4,78.4,78.4,78.4,0.0,55.7123,55.7123,55.7123,55.7123,0.0
2011-09-14 11:05:00,78.39,78.4,78.39,78.4,700.0,55.7052,55.7123,55.7052,55.7123,700.0
2011-09-14 11:10:00,78.39,78.39,78.35,78.35,2100.0,55.7052,55.7052,55.6768,55.6768,2100.0
2011-09-14 11:15:00,78.39,78.39,78.38,78.38,300.0,55.7052,55.7052,55.6981,55.6981,300.0
2011-09-14 11:20:00,78.38,78.39,78.38,78.39,33200.0,55.6981,55.7052,55.6981,55.7052,33200.0
2011-09-14 11:25:00,78.39,78.39,78.39,78.39,0.0,55.7052,55.7052,55.7052,55.7052,0.0
2011-09-14 11:30:00,78.38,78.38,78.38,78.38,2500.0,55.6981,55.6981,55.6981,55.6981,2500.0
2011-09-14 11:35:00,78.39,78.39,78.39,78.39,300.0,55.7052,55.7052,55.7052,55.7052,300.0
2011-09-14 11:40:00,78.39,78.39,78.39,78.39,0.0,55.7052,55.7052,55.7052,55.7052,0.0
2011-09-14 11:45:00,78.39,78.39,78.39,78.39,500.0,55.7052,55.7052,55.7052,55.7052,500.0
2011-09-14 11:50:00,78.38,78.39,78.38,78.39,400.0,55.6981,55.7052,55.6981,55.7052,400.0
2011-09-14 11:55:00,78.39,78.4,78.38,78.4,7400.0,55.7052,55.7123,55.6981,55.7123,7400.0
2011-09-14 12:00:00,78.41,78.41,78.41,78.41,200.0,55.7194,55.7194,55.7194,55.7194,200.0
2011-09-14 12:05:00,78.41,78.41,78.41,78.41,0.0,55.7194,55.7194,55.7194,55.7194,0.0
2011-09-14 12:10:00,78.41,78.41,78.41,78.41,0.0,55.7194,55.7194,55.7194,55.7194,0.0
2011-09-14 12:15:00,78.41,78.41,78.41,78.41,400.0,55.7194,55.7194,55.7194,55.7194,400.0
2011-09-14 12:20:00,78.42,78.42,78.41,78.41,300.0,55.7265,55.7265,55.7194,55.7194,300.0
2011-09-14 12:25:00,78.4,78.4,78.4,78.4,6400.0,55.7123,55.7123,55.7123,55.7123,6400.0
2011-09-14 12:30:00,78.4,78.4,78.4,78.4,500.0,55.7123,55.7123,55.7123,55.7123,500.0
2011-09-14 12:35:00,78.4,78.4,78.38,78.39,1000.0,55.7123,55.7123,55.6981,55.7052,1000.0
2011-09-14 12:40:00,78.37,78.39,78.37,78.39,1800.0,55.691,55.7052,55.691,55.7052,1800.0
2011-09-14 12:45:00,78.39,78.39,78.39,78.39,700.0,55.7052,55.7052,55.7052,55.7052,700.0
2011-09-14 12:50:00,78.39,78.39,78.39,78.39,900.0,55.7052,55.7052,55.7052,55.7052,900.0
2011-09-14 12:55:00,78.38,78.39,78.38,78.38,1100.0,55.6981,55.7052,55.6981,55.6981,1100.0
2011-09-14 13:00:00,78.4,78.4,78.38,78.38,1700.0,55.7123,55.7123,55.6981,55.6981,1700.0
2011-09-14 13:05:00,78.38,78.4,78.38,78.4,200.0,55.6981,55.7123,55.6981,55.7123,200.0
2011-09-14 13:10:00,78.39,78.4,78.39,78.4,1200.0,55.7052,55.7123,55.7052,55.7123,1200.0
2011-09-14 13:15:00,78.39,78.4,78.39,78.4,2100.0,55.7052,55.7123,55.7052,55.7123,2100.0
2011-09-14 13:20:00,78.41,78.41,78.4,78.41,4100.0,55.7194,55.7194,55.7123,55.7194,4100.0
2011-09-14 13:25:00,78.41,78.41,78.41,78.41,100.0,55.7194,55.7194,55.7194,55.7194,100.0
2011-09-14 13:30:00,78.41,78.41,78.41,78.41,4800.0,55.7194,55.7194,55.7194,55.7194,4800.0
2011-09-14 13:35:00,78.41,78.41,78.4,78.4,2200.0,55.7194,55.7194,55.7123,55.7123,2200.0
2011-09-14 13:40:00,78.41,78.41,78.4,78.4,1000.0,55.7194,55.7194,55.7123,55.7123,1000.0
2011-09-14 13:45:00,78.4,78.4,78.4,78.4,0.0,55.7123,55.7123,55.7123,55.7123,0.0
2011-09-14 13:50:00,78.4,78.4,78.38,78.38,3100.0,55.7123,55.7123,55.6981,55.6981,3100.0
2011-09-14 13:55:00,78.39,78.4,78.38,78.4,3200.0,55.7052,55.7123,55.6981,55.7123,3200.0
2011-09-14 14:00:00,78.39,78.4,78.39,78.39,2900.0,55.7052,55.7123,55.7052,55.7052,2900.0
2011-09-14 14:05:00,78.38,78.39,78.38,78.39,1200.0,55.6981,55.7052,55.6981,55.7052,1200.0
2011-09-14 14:10:00,78.39,78.39,78.39,78.39,1200.0,55.7052,55.7052,55.7052,55.7052,1200.0
2011-09-14 14:15:00,78.39,78.39,78.39,78.39,1100.0,55.7052,55.7052,55.7052,55.7052,1100.0
2011-09-14 14:20:00,78.38,78.38,78.35,78.35,1900.0,55.6981,55.6981,55.6768,55.6768,1900.0
2011-09-14 14:25:00,78.37,78.37,78.35,78.35,3600.0,55.691,55.691,55.6768,55.6768,3600.0
2011-09-14 14:30:00,78.37,78.37,78.36,78.36,1600.0,55.691,55.691,55.6839,55.6839,1600.0
2011-09-14 14:35:00,78.36,78.38,78.36,78.37,1400.0,55.6839,55.6981,55.6839,55.691,1400.0
2011-09-14 14:40:00,78.37,78.37,78.36,78.37,3200.0,55.691,55.691,55.6839,55.691,3200.0
2011-09-14 14:45:00,78.37,78.38,78.36,78.37,2200.0,55.691,55.6981,55.6839,55.691,2200.0
2011-09-14 14:50:00,78.38,78.38,78.37,78.38,1300.0,55.6981,55.6981,55.691,55.6981,1300.0
2011-09-14 14:55:00,78.38,78.38,78.36,78.38,1600.0,55.6981,55.6981,55.6839,55.6981,1600.0
2011-09-14 15:00:00,78.38,78.38,78.37,78.38,1500.0,55.6981,55.6981,55.691,55.6981,1500.0
2011-09-14 15:05:00,78.38,78.39,78.38,78.39,800.0,55.6981,55.7052,55.6981,55.7052,800.0
2011-09-14 15:10:00,78.39,78.39,78.39,78.39,1200.0,55.7052,55.7052,55.7052,55.7052,1200.0
2011-09-14 15:15:00,78.39,78.39,78.37,78.39,4400.0,55.7052,55.7052,55.691,55.7052,4400.0
2011-09-14 15:20:00,78.38,78.39,78.38,78.39,6400.0,55.6981,55.7052,55.6981,55.7052,6400.0
2011-09-14 15:25:00,78.39,78.39,78.38,78.38,3200.0,55.7052,55.7052,55.6981,55.6981,3200.0
2011-09-14 15:30:00,78.38,78.4,78.38,78.4,24600.0,55.6981,55.7123,55.6981,55.7123,24600.0
2011-09-14 15:35:00,78.4,78.4,78.37,78.4,3600.0,55.7123,55.7123,55.691,55.7123,3600.0
2011-09-14 15:40:00,78.4,78.4,78.36,78.39,8400.0,55.7123,55.7123,55.6839,55.7052,8400.0
2011-09-14 15:45:00,78.4,78.4,78.39,78.4,1400.0,55.7123,55.7123,55.7052,55.7123,1400.0
2011-09-14 15:50:00,78.4,78.41,78.39,78.41,4000.0,55.7123,55.7194,55.7052,55.7194,4000.0
2011-09-14 15:55:00,78.41,78.41,78.39,78.41,3200.0,55.7194,55.7194,55.7052,55.7194,3200.0
2011-09-15 09:30:00,78.28,78.28,78.27,78.27,5200.0,55.627,55.627,55.6199,55.6199,5200.0
2011-09-15 09:35:00,78.27,78.27,78.27,78.27,0.0,55.6199,55.6199,55.6199,55.6199,0.0
2011-09-15 09:40:00,78.29,78.29,78.29,78.29,1300.0,55.6341,55.6341,55.6341,55.6341,1300.0
2011-09-15 09:45:00,78.29,78.29,78.29,78.29,1200.0,55.6341,55.6341,55.6341,55.6341,1200.0
2011-09-15 09:50:00,78.29,78.29,78.29,78.29,400.0,55.6341,55.6341,55.6341,55.6341,400.0
2011-09-15 09:55:00,78.25,78.27,78.25,78.25,700.0,55.6057,55.6199,55.6057,55.6057,700.0
2011-09-15 10:00:00,78.25,78.25,78.24,78.25,2100.0,55.6057,55.6057,55.5986,55.6057,2100.0
2011-09-15 10:05:00,78.25,78.25,78.25,78.25,0.0,55.6057,55.6057,55.6057,55.6057,0.0
2011-09-15 10:10:00,78.27,78.27,78.27,78.27,100.0,55.6199,55.6199,55.6199,55.6199,100.0
2011-09-15 10:15:00,78.27,78.29,78.27,78.28,2000.0,55.6199,55.6341,55.6199,55.627,2000.0
2011-09-15 10:20:00,78.29,78.29,78.29,78.29,900.0,55.6341,55.6341,55.6341,55.6341,900.0
2011-09-15 10:25:00,78.29,78.3,78.29,78.3,1800.0,55.6341,55.6412,55.6341,55.6412,1800.0
2011-09-15 10:30:00,78.29,78.29,78.29,78.29,100.0,55.6341,55.6341,55.6341,55.6341,100.0
2011-09-15 10:35:00,78.3,78.3,78.28,78.29,1100.0,55.6412,55.6412,55.627,55.6341,1100.0
2011-09-15 10:40:00,78.26,78.26,78.25,78.25,700.0,55.6128,55.6128,55.6057,55.6057,700.0
2011-09-15 10:45:00,78.29,78.29,78.26,78.28,500.0,55.6341,55.6341,55.6128,55.627,500.0
2011-09-15 10:50:00,78.29,78.29,78.27,78.27,1300.0,55.6341,55.6341,55.6199,55.6199,1300.0
2011-09-15 10:55:00,78.31,78.31,78.31,78.31,100.0,55.6484,55.6484,55.6484,55.6484,100.0
2011-09-15 11:00:00,78.3,78.3,78.27,78.3,2700.0,55.6412,55.6412,55.6199,55.6412,2700.0
2011-09-15 11:05:00,78.3,78.3,78.27,78.27,600.0,55.6412,55.6412,55.6199,55.6199,600.0
2011-09-15 11:10:00,78.3,78.3,78.26,78.26,1300.0,55.6412,55.6412,55.6128,55.6128,1300.0
2011-09-15 11:15:00,78.3,78.3,78.28,78.28,700.0,55.6412,55.6412,55.627,55.627,700.0
2011-09-15 11:20:00,78.28,78.28,78.28,78.28,0.0,55.627,55.627,55.627,55.627,0.0
2011-09-15 11:25:00,78.28,78.28,78.28,78.28,0.0,55.627,55.627,55.627,55.627,0.0
2011-09-15 11:30:00,78.26,78.26,78.26,78.26,2900.0,55.6128,55.6128,55.6128,55.6128,2900.0
2011-09-15 11:35:00,78.26,78.26,78.26,78.26,0.0,55.6128,55.6128,55.6128,55.6128,0.0
2011-09-15 11:40:00,78.29,78.3,78.29,78.29,1500.0,55.6341,55.6412,55.6341,55.6341,1500.0
2011-09-15 11:45:00,78.31,78.31,78.27,78.29,5500.0,55.6484,55.6484,55.6199,55.6341,5500.0
2011-09-15 11:50:00,78.27,78.27,78.27,78.27,700.0,55.6199,55.6199,55.6199,55.6199,700.0
2011-09-15 11:55:00,78.28,78.3,78.28,78.3,700.0,55.627,55.6412,55.627,55.6412,700.0
2011-09-15 12:00:00,78.3,78.3,78.3,78.3,0.0,55.6412,55.6412,55.6412,55.6412,0.0
2011-09-15 12:05:00,78.28,78.3,78.28,78.3,700.0,55.627,55.6412,55.627,55.6412,700.0
2011-09-15 12:10:00,78.3,78.32,78.3,78.31,2100.0,55.6412,55.6555,55.6412,55.6484,2100.0
2011-09-15 12:15:00,78.31,78.31,78.31,78.31,600.0,55.6484,55.6484,55.6484,55.6484,600.0
2011-09-15 12:20:00,78.31,78.31,78.3,78.31,400.0,55.6484,55.6484,55.6412,55.6484,400.0
2011-09-15 12:25:00,78.31,78.31,78.31,78.31,0.0,55.6484,55.6484,55.6484,55.6484,0.0
2011-09-15 12:30:00,78.29,78.31,78.29,78.31,900.0,55.6341,55.6484,55.6341,55.6484,900.0
2011-09-15 12:35:00,78.3,78.31,78.3,78.31,300.0,55.6412,55.6484,55.6412,55.6484,300.0
2011-09-15 12:40:00,78.29,78.29,78.29,78.29,1200.0,55.6341,55.6341,55.6341,55.6341,1200.0
2011-09-15 12:45:00,78.3,78.32,78.3,78.3,400.0,55.6412,55.6555,55.6412,55.6412,400.0
2011-09-15 12:50:00,78.32,78.32,78.31,78.31,3100.0,55.6555,55.6555,55.6484,55.6484,3100.0
2011-09-15 12:55:00,78.32,78.32,78.32,78.32,300.0,55.6555,55.6555,55.6555,55.6555,300.0
2011-09-15 13:00:00,78.28,78.28,78.28,78.28,300.0,55.627,55.627,55.627,55.627,300.0
2011-09-15 13:05:00,78.28,78.28,78.28,78.28,0.0,55.627,55.627,55.627,55.627,0.0
2011-09-15 13:10:00,78.28,78.28,78.28,78.28,0.0,55.627,55.627,55.627,55.627,0.0
2011-09-15 13:15:00,78.28,78.28,78.28,78.28,0.0,55.627,55.627,55.627,55.627,0.0
2011-09-15 13:20:00,78.28,78.3,78.28,78.3,1600.0,55.627,55.6412,55.627,55.6412,1600.0
2011-09-15 13:25:00,78.3,78.3,78.28,78.28,2900.0,55.6412,55.6412,55.627,55.627,2900.0
2011-09-15 13:30:00,78.29,78.29,78.29,78.29,400.0,55.6341,55.6341,55.6341,55.6341,400.0
2011-09-15 13:35:00,78.29,78.29,78.29,78.29,0.0,55.6341,55.6341,55.6341,55.6341,0.0
2011-09-15 13:40:00,78.29,78.3,78.27,78.3,2600.0,55.6341,55.6412,55.6199,55.6412,2600.0
2011-09-15 13:45:00,78.3,78.3,78.3,78.3,200.0,55.6412,55.6412,55.6412,55.6412,200.0
2011-09-15 13:50:00,78.29,78.3,78.29,78.3,2500.0,55.6341,55.6412,55.6341,55.6412,2500.0
2011-09-15 13:55:00,78.3,78.3,78.3,78.3,1600.0,55.6412,55.6412,55.6412,55.6412,1600.0
2011-09-15 14:00:00,78.3,78.3,78.3,78.3,800.0,55.6412,55.6412,55.6412,55.6412,800.0
2011-09-15 14:05:00,78.3,78.31,78.3,78.31,400.0,55.6412,55.6484,55.6412,55.6484,400.0
2011-09-15 14:10:00,78.3,78.3,78.3,78.3,600.0,55.6412,55.6412,55.6412,55.6412,600.0
2011-09-15 14:15:00,78.31,78.31,78.28,78.28,900.0,55.6484,55.6484,55.627,55.627,900.0
2011-09-15 14:20:00,78.31,78.32,78.31,78.32,800.0,55.6484,55.6555,55.6484,55.6555,800.0
2011-09-15 14:25:00,78.31,78.31,78.31,78.31,1100.0,55.6484,55.6484,55.6484,55.6484,1100.0
2011-09-15 14:30:00,78.32,78.32,78.32,78.32,9200.0,55.6555,55.6555,55.6555,55.6555,9200.0
2011-09-15 14:35:00,78.3,78.33,78.3,78.33,1100.0,55.6412,55.6626,55.6412,55.6626,1100.0
2011-09-15 14:40:00,78.32,78.32,78.29,78.3,1800.0,55.6555,55.6555,55.6341,55.6412,1800.0
2011-09-15 14:45:00,78.3,78.33,78.29,78.29,1100.0,55.6412,55.6626,55.6341,55.6341,1100.0
2011-09-15 14:50:00,78.32,78.32,78.32,78.32,200.0,55.6555,55.6555,55.6555,55.6555,200.0
2011-09-15 14:55:00,78.29,78.32,78.29,78.32,900.0,55.6341,55.6555,55.6341,55.6555,900.0
2011-09-15 15:00:00,78.31,78.32,78.29,78.29,300.0,55.6484,55.6555,55.6341,55.6341,300.0
2011-09-15 15:05:00,78.29,78.3,78.28,78.29,1200.0,55.6341,55.6412,55.627,55.6341,1200.0
2011-09-15 15:10:00,78.31,78.31,78.29,78.29,2100.0,55.6484,55.6484,55.6341,55.6341,2100.0
2011-09-15 15:15:00,78.33,78.33,78.31,78.33,5900.0,55.6626,55.6626,55.6484,55.6626,5900.0
2011-09-15 15:20:00,78.3,78.31,78.29,78.29,800.0,55.6412,55.6484,55.6341,55.6341,800.0
2011-09-15 15:25:00,78.28,78.28,78.28,78.28,300.0,55.627,55.627,55.627,55.627,300.0
2011-09-15 15:30:00,78.28,78.28,78.28,78.28,0.0,55.627,55.627,55.627,55.627,0.0
2011-09-15 15:35:00,78.31,78.31,78.3,78.31,900.0,55.6484,55.6484,55.6412,55.6484,900.0
2011-09-15 15:40:00,78.31,78.31,78.3,78.3,3100.0,55.6484,55.6484,55.6412,55.6412,3100.0
2011-09-15 15:45:00,78.32,78.32,78.31,78.32,1600.0,55.6555,55.6555,55.6484,55.6555,1600.0
2011-09-15 15:50:00,78.32,78.33,78.32,78.33,7100.0,55.6555,55.6626,55.6555,55.6626,7100.0
2011-09-15 15:55:00,78.32,78.33,78.3,78.33,5900.0,55.6555,55.6626,55.6412,55.6626,5900.0
2011-09-16 09:30:00,78.33,78.33,78.31,78.31,4400.0,55.6626,55.6626,55.6484,55.6484,4400.0
2011-09-16 09:35:00,78.31,78.31,78.28,78.31,600.0,55.6484,55.6484,55.627,55.6484,600.0
2011-09-16 09:40:00,78.3,78.3,78.3,78.3,400.0,55.6412,55.6412,55.6412,55.6412,400.0
2011-09-16 09:45:00,78.31,78.31,78.3,78.31,2700.0,55.6484,55.6484,55.6412,55.6484,2700.0
2011-09-16 09:50:00,78.31,78.32,78.31,78.32,800.0,55.6484,55.6555,55.6484,55.6555,800.0
2011-09-16 09:55:00,78.29,78.32,78.29,78.32,1200.0,55.6341,55.6555,55.6341,55.6555,1200.0
2011-09-16 10:00:00,78.32,78.32,78.32,78.32,500.0,55.6555,55.6555,55.6555,55.6555,500.0
2011-09-16 10:05:00,78.32,78.32,78.32,78.32,100.0,55.6555,55.6555,55.6555,55.6555,100.0
2011-09-16 10:10:00,78.3,78.3,78.3,78.3,2500.0,55.6412,55.6412,55.6412,55.6412,2500.0
2011-09-16 10:15:00,78.31,78.31,78.31,78.31,4000.0,55.6484,55.6484,55.6484,55.6484,4000.0
2011-09-16 10:20:00,78.32,78.32,78.3,78.3,500.0,55.6555,55.6555,55.6412,55.6412,500.0
2011-09-16 10:25:00,78.31,78.33,78.31,78.33,4700.0,55.6484,55.6626,55.6484,55.6626,4700.0
2011-09-16 10:30:00,78.33,78.33,78.33,78.33,0.0,55.6626,55.6626,55.6626,55.6626,0.0
2011-09-16 10:35:00,78.33,78.35,78.33,78.34,4900.0,55.6626,55.6768,55.6626,55.6697,4900.0
2011-09-16 10:40:00,78.35,78.35,78.34,78.35,2800.0,55.6768,55.6768,55.6697,55.6768,2800.0
2011-09-16 10:45:00,78.34,78.36,78.34,78.36,12700.0,55.6697,55.6839,55.6697,55.6839,12700.0
2011-09-16 10:50:00,78.36,78.36,78.36,78.36,0.0,55.6839,55.6839,55.6839,55.6839,0.0
2011-09-16 10:55:00,78.37,78.37,78.37,78.37,2000.0,55.691,55.691,55.691,55.691,2000.0
2011-09-16 11:00:00,78.37,78.37,78.37,78.37,2000.0,55.691,55.691,55.691,55.691,2000.0
2011-09-16 11:05:00,78.37,78.37,78.36,78.36,400.0,55.691,55.691,55.6839,55.6839,400.0
2011-09-16 11:10:00,78.36,78.36,78.34,78.35,6300.0,55.6839,55.6839,55.6697,55.6768,6300.0
2011-09-16 11:15:00,78.36,78.36,78.34,78.34,3800.0,55.6839,55.6839,55.6697,55.6697,3800.0
2011-09-16 11:20:00,78.34,78.37,78.34,78.37,400.0,55.6697,55.691,55.6697,55.691,400.0
2011-09-16 11:25:00,78.36,78.37,78.33,78.33,8600.0,55.6839,55.691,55.6626,55.6626,8600.0
2011-09-16 11:30:00,78.33,78.33,78.33,78.33,0.0,55.6626,55.6626,55.6626,55.6626,0.0
2011-09-16 11:35:00,78.37,78.37,78.36,78.36,2400.0,55.691,55.691,55.6839,55.6839,2400.0
2011-09-16 11:40:00,78.35,78.35,78.33,78.35,3400.0,55.6768,55.6768,55.6626,55.6768,3400.0
2011-09-16 11:45:00,78.35,78.35,78.35,78.35,1100.0,55.6768,55.6768,55.6768,55.6768,1100.0
2011-09-16 11:50:00,78.34,78.34,78.34,78.34,100.0,55.6697,55.6697,55.6697,55.6697,100.0
2011-09-16 11:55:00,78.35,78.35,78.35,78.35,300.0,55.6768,55.6768,55.6768,55.6768,300.0
2011-09-16 12:00:00,78.34,78.37,78.34,78.37,1300.0,55.6697,55.691,55.6697,55.691,1300.0
2011-09-16 12:05:00,78.33,78.37,78.33,78.37,6100.0,55.6626,55.691,55.6626,55.691,6100.0
2011-09-16 12:10:00,78.37,78.37,78.37,78.37,0.0,55.691,55.691,55.691,55.691,0.0
2011-09-16 12:15:00,78.37,78.37,78.37,78.37,0.0,55.691,55.691,55.691,55.691,0.0
2011-09-16 12:20:00,78.37,78.37,78.37,78.37,0.0,55.691,55.691,55.691,55.691,0.0
2011-09-16 12:25:00,78.34,78.34,78.33,78.33,200.0,55.6697,55.6697,55.6626,55.6626,200.0
2011-09-16 12:30:00,78.36,78.36,78.33,78.33,1500.0,55.6839,55.6839,55.6626,55.6626,1500.0
2011-09-16 12:35:00,78.37,78.37,78.35,78.37,8200.0,55.691,55.691,55.6768,55.691,8200.0
2011-09-16 12:40:00,78.38,78.38,78.38,78.38,1600.0,55.6981,55.6981,55.6981,55.6981,1600.0
2011-09-16 12:45:00,78.38,78.38,78.38,78.38,0.0,55.6981,55.6981,55.6981,55.6981,0.0
2011-09-16 12:50:00,78.35,78.35,78.35,78.35,100.0,55.6768,55.6768,55.6768,55.6768,100.0
2011-09-16 12:55:00,78.36,78.36,78.36,78.36,900.0,55.6839,55.6839,55.6839,55.6839,900.0
2011-09-16 13:00:00,78.37,78.38,78.37,78.37,2600.0,55.691,55.6981,55.691,55.691,2600.0
2011-09-16 13:05:00,78.38,78.38,78.37,78.38,2500.0,55.6981,55.6981,55.691,55.6981,2500.0
2011-09-16 13:10:00,78.38,78.38,78.38,78.38,600.0,55.6981,55.6981,55.6981,55.6981,600.0
2011-09-16 13:15:00,78.38,78.38,78.37,78.38,2000.0,55.6981,55.6981,55.691,55.6981,2000.0
2011-09-16 13:20:00,78.37,78.37,78.37,78.37,100.0,55.691,55.691,55.691,55.691,100.0
2011-09-16 13:25:00,78.38,78.38,78.37,78.37,3900.0,55.6981,55.6981,55.691,55.691,3900.0
2011-09-16 13:30:00,78.37,78.37,78.37,78.37,0.0,55.691,55.691,55.691,55.691,0.0
2011-09-16 13:35:00,78.37,78.37,78.37,78.37,1000.0,55.691,55.691,55.691,55.691,1000.0
2011-09-16 13:40:00,78.35,78.35,78.35,78.35,100.0,55.6768,55.6768,55.6768,55.6768,100.0
2011-09-16 13:45:00,78.35,78.35,78.35,78.35,100.0,55.6768,55.6768,55.6768,55.6768,100.0
2011-09-16 13:50:00,78.35,78.37,78.35,78.37,300.0,55.6768,55.691,55.6768,55.691,300.0
2011-09-16 13:55:00,78.35,78.38,78.35,78.38,800.0,55.6768,55.6981,55.6768,55.6981,800.0
2011-09-16 14:00:00,78.37,78.37,78.37,78.37,900.0,55.691,55.691,55.691,55.691,900.0
2011-09-16 14:05:00,78.38,78.38,78.38,78.38,300.0,55.6981,55.6981,55.6981,55.6981,300.0
2011-09-16 14:10:00,78.37,78.38,78.37,78.37,2700.0,55.691,55.6981,55.691,55.691,2700.0
2011-09-16 14:15:00,78.35,78.38,78.35,78.38,1300.0,55.6768,55.6981,55.6768,55.6981,1300.0
2011-09-16 14:20:00,78.38,78.38,78.38,78.38,200.0,55.6981,55.6981,55.6981,55.6981,200.0
2011-09-16 14:25:00,78.38,78.38,78.38,78.38,0.0,55.6981,55.6981,55.6981,55.6981,0.0
2011-09-16 14:30:00,78.38,78.38,78.38,78.38,0.0,55.6981,55.6981,55.6981,55.6981,0.0
2011-09-16 14:35:00,78.37,78.38,78.37,78.38,600.0,55.691,55.6981,55.691,55.6981,600.0
2011-09-16 14:40:00,78.37,78.38,78.37,78.37,6000.0,55.691,55.6981,55.691,55.691,6000.0
2011-09-16 14:45:00,78.39,78.39,78.38,78.38,3000.0,55.7052,55.7052,55.6981,55.6981,3000.0
2011-09-16 14:50:00,78.38,78.38,78.38,78.38,1500.0,55.6981,55.6981,55.6981,55.6981,1500.0
2011-09-16 14:55:00,78.39,78.39,78.39,78.39,100.0,55.7052,55.7052,55.7052,55.7052,100.0
2011-09-16 15:00:00,78.39,78.39,78.38,78.38,400.0,55.7052,55.7052,55.6981,55.6981,400.0
2011-09-16 15:05:00,78.39,78.39,78.39,78.39,700.0,55.7052,55.7052,55.7052,55.7052,700.0
2011-09-16 15:10:00,78.39,78.39,78.39,78.39,100.0,55.7052,55.7052,55.7052,55.7052,100.0
2011-09-16 15:15:00,78.4,78.4,78.38,78.38,12000.0,55.7123,55.7123,55.6981,55.6981,12000.0
2011-09-16 15:20:00,78.39,78.4,78.39,78.39,800.0,55.7052,55.7123,55.7052,55.7052,800.0
2011-09-16 15:25:00,78.4,78.4,78.37,78.4,1600.0,55.7123,55.7123,55.691,55.7123,1600.0
2011-09-16 15:30:00,78.39,78.4,78.39,78.4,1300.0,55.7052,55.7123,55.7052,55.7123,1300.0
2011-09-16 15:35:00,78.4,78.4,78.39,78.39,2400.0,55.7123,55.7123,55.7052,55.7052,2400.0
2011-09-16 15:40:00,78.38,78.39,78.38,78.39,1900.0,55.6981,55.7052,55.6981,55.7052,1900.0
2011-09-16 15:45:00,78.39,78.4,78.39,78.4,200.0,55.7052,55.7123,55.7052,55.7123,200.0
2011-09-16 15:50:00,78.4,78.4,78.4,78.4,300.0,55.7123,55.7123,55.7123,55.7123,300.0
2011-09-16 15:55:00,78.38,78.4,78.38,78.4,3200.0,55.6981,55.7123,55.6981,55.7123,3200.0
2011-09-19 09:30:00,78.4,78.4,78.31,78.31,4000.0,55.7123,55.7123,55.6484,55.6484,4000.0
2011-09-19 09:35:00,78.37,78.37,78.36,78.36,5900.0,55.691,55.691,55.6839,55.6839,5900.0
2011-09-19 09:40:00,78.35,78.35,78.34,78.34,1400.0,55.6768,55.6768,55.6697,55.6697,1400.0
2011-09-19 09:45:00,78.33,78.35,78.33,78.35,200.0,55.6626,55.6768,55.6626,55.6768,200.0
2011-09-19 09:50:00,78.34,78.35,78.34,78.35,2000.0,55.6697,55.6768,55.6697,55.6768,2000.0
2011-09-19 09:55:00,78.35,78.35,78.35,78.35,500.0,55.6768,55.6768,55.6768,55.6768,500.0
2011-09-19 10:00:00,78.33,78.33,78.33,78.33,1700.0,55.6626,55.6626,55.6626,55.6626,1700.0
2011-09-19 10:05:00,78.34,78.34,78.34,78.34,300.0,55.6697,55.6697,55.6697,55.6697,300.0
2011-09-19 10:10:00,78.34,78.34,78.34,78.34,0.0,55.6697,55.6697,55.6697,55.6697,0.0
2011-09-19 10:15:00,78.32,78.34,78.32,78.32,3400.0,55.6555,55.6697,55.6555,55.6555,3400.0
2011-09-19 10:20:00,78.32,78.32,78.32,78.32,1700.0,55.6555,55.6555,55.6555,55.6555,1700.0
2011-09-19 10:25:00,78.35,78.35,78.31,78.31,1400.0,55.6768,55.6768,55.6484,55.6484,1400.0
2011-09-19 10:30:00,78.35,78.35,78.33,78.35,800.0,55.6768,55.6768,55.6626,55.6768,800.0
2011-09-19 10:35:00,78.33,78.33,78.31,78.31,1700.0,55.6626,55.6626,55.6484,55.6484,1700.0
2011-09-19 10:40:00,78.34,78.34,78.34,78.34,3800.0,55.6697,55.6697,55.6697,55.6697,3800.0
2011-09-19 10:45:00,78.31,78.34,78.31,78.34,2100.0,55.6484,55.6697,55.6484,55.6697,2100.0
2011-09-19 10:50:00,78.31,78.31,78.31,78.31,2000.0,55.6484,55.6484,55.6484,55.6484,2000.0
2011-09-19 10:55:00,78.33,78.35,78.33,78.34,7700.0,55.6626,55.6768,55.6626,55.6697,7700.0
2011-09-19 11:00:00,78.32,78.35,78.32,78.35,200.0,55.6555,55.6768,55.6555,55.6768,200.0
2011-09-19 11:05:00,78.34,78.35,78.33,78.35,3200.0,55.6697,55.6768,55.6626,55.6768,3200.0
2011-09-19 11:10:00,78.32,78.35,78.31,78.35,4200.0,55.6555,55.6768,55.6484,55.6768,4200.0
2011-09-19 11:15:00,78.34,78.34,78.34,78.34,400.0,55.6697,55.6697,55.6697,55.6697,400.0
2011-09-19 11:20:00,78.34,78.34,78.34,78.34,400.0,55.6697,55.6697,55.6697,55.6697,400.0
2011-09-19 11:25:00,78.34,78.34,78.3,78.33,4700.0,55.6697,55.6697,55.6412,55.6626,4700.0
2011-09-19 11:30:00,78.33,78.33,78.32,78.32,500.0,55.6626,55.6626,55.6555,55.6555,500.0
2011-09-19 11:35:00,78.32,78.32,78.32,78.32,0.0,55.6555,55.6555,55.6555,55.6555,0.0
2011-09-19 11:40:00,78.32,78.32,78.32,78.32,0.0,55.6555,55.6555,55.6555,55.6555,0.0
2011-09-19 11:45:00,78.34,78.34,78.34,78.34,1400.0,55.6697,55.6697,55.6697,55.6697,1400.0
2011-09-19 11:50:00,78.32,78.32,78.32,78.32,200.0,55.6555,55.6555,55.6555,55.6555,200.0
2011-09-19 11:55:00,78.32,78.32,78.32,78.32,0.0,55.6555,55.6555,55.6555,55.6555,0.0
2011-09-19 12:00:00,78.34,78.34,78.32,78.34,2200.0,55.6697,55.6697,55.6555,55.6697,2200.0
2011-09-19 12:05:00,78.31,78.31,78.31,78.31,100.0,55.6484,55.6484,55.6484,55.6484,100.0
2011-09-19 12:10:00,78.33,78.34,78.33,78.34,700.0,55.6626,55.6697,55.6626,55.6697,700.0
2011-09-19 12:15:00,78.34,78.34,78.34,78.34,1000.0,55.6697,55.6697,55.6697,55.6697,1000.0
2011-09-19 12:20:00,78.34,78.34,78.34,78.34,300.0,55.6697,55.6697,55.6697,55.6697,300.0
2011-09-19 12:25:00,78.34,78.34,78.34,78.34,400.0,55.6697,55.6697,55.6697,55.6697,400.0
2011-09-19 12:30:00,78.34,78.34,78.34,78.34,500.0,55.6697,55.6697,55.6697,55.6697,500.0
2011-09-19 12:35:00,78.34,78.36,78.33,78.33,6000.0,55.6697,55.6839,55.6626,55.6626,6000.0
2011-09-19 12:40:00,78.33,78.35,78.33,78.35,2300.0,55.6626,55.6768,55.6626,55.6768,2300.0
2011-09-19 12:45:00,78.35,78.35,78.35,78.35,0.0,55.6768,55.6768,55.6768,55.6768,0.0
2011-09-19 12:50:00,78.35,78.37,78.34,78.35,6200.0,55.6768,55.691,55.6697,55.6768,6200.0
2011-09-19 12:55:00,78.33,78.34,78.32,78.32,3700.0,55.6626,55.6697,55.6555,55.6555,3700.0
2011-09-19 13:00:00,78.33,78.33,78.33,78.33,1800.0,55.6626,55.6626,55.6626,55.6626,1800.0
2011-09-19 13:05:00,78.33,78.33,78.33,78.33,1700.0,55.6626,55.6626,55.6626,55.6626,1700.0
2011-09-19 13:10:00,78.33,78.33,78.33,78.33,700.0,55.6626,55.6626,55.6626,55.6626,700.0
2011-09-19 13:15:00,78.35,78.35,78.34,78.34,600.0,55.6768,55.6768,55.6697,55.6697,600.0
2011-09-19 13:20:00,78.34,78.34,78.34,78.34,100.0,55.6697,55.6697,55.6697,55.6697,100.0
2011-09-19 13:25:00,78.35,78.35,78.35,78.35,100.0,55.6768,55.6768,55.6768,55.6768,100.0
2011-09-19 13:30:00,78.35,78.35,78.33,78.35,700.0,55.6768,55.6768,55.6626,55.6768,700.0
2011-09-19 13:35:00,78.35,78.35,78.33,78.33,2700.0,55.6768,55.6768,55.6626,55.6626,2700.0
2011-09-19 13:40:00,78.36,78.36,78.34,78.34,4100.0,55.6839,55.6839,55.6697,55.6697,4100.0
2011-09-19 13:45:00,78.35,78.35,78.34,78.35,1900.0,55.6768,55.6768,55.6697,55.6768,1900.0
2011-09-19 13:50:00,78.35,78.35,78.33,78.33,1500.0,55.6768,55.6768,55.6626,55.6626,1500.0
2011-09-19 13:55:00,78.33,78.33,78.33,78.33,0.0,55.6626,55.6626,55.6626,55.6626,0.0
2011-09-19 14:00:00,78.33,78.33,78.32,78.32,600.0,55.6626,55.6626,55.6555,55.6555,600.0
2011-09-19 14:05:00,78.34,78.34,78.32,78.32,800.0,55.6697,55.6697,55.6555,55.6555,800.0
2011-09-19 14:10:00,78.32,78.33,78.32,78.33,200.0,55.6555,55.6626,55.6555,55.6626,200.0
2011-09-19 14:15:00,78.33,78.33,78.33,78.33,0.0,55.6626,55.6626,55.6626,55.6626,0.0
2011-09-19 14:20:00,78.33,78.33,78.33,78.33,0.0,55.6626,55.6626,55.6626,55.6626,0.0
2011-09-19 14:25:00,78.35,78.35,78.34,78.34,4400.0,55.6768,55.6768,55.6697,55.6697,4400.0
2011-09-19 14:30:00,78.34,78.35,78.34,78.34,5700.0,55.6697,55.6768,55.6697,55.6697,5700.0
2011-09-19 14:35:00,78.35,78.35,78.33,78.33,1000.0,55.6768,55.6768,55.6626,55.6626,1000.0
2011-09-19 14:40:00,78.35,78.35,78.33,78.33,900.0,55.6768,55.6768,55.6626,55.6626,900.0
2011-09-19 14:45:00,78.34,78.36,78.33,78.33,15800.0,55.6697,55.6839,55.6626,55.6626,15800.0
2011-09-19 14:50:00,78.33,78.33,78.32,78.32,1300.0,55.6626,55.6626,55.6555,55.6555,1300.0
2011-09-19 14:55:00,78.32,78.34,78.32,78.32,6500.0,55.6555,55.6697,55.6555,55.6555,6500.0
2011-09-19 15:00:00,78.34,78.34,78.34,78.34,200.0,55.6697,55.6697,55.6697,55.6697,200.0
2011-09-19 15:05:00,78.34,78.35,78.34,78.35,2300.0,55.6697,55.6768,55.6697,55.6768,2300.0
2011-09-19 15:10:00,78.35,78.35,78.33,78.33,2000.0,55.6768,55.6768,55.6626,55.6626,2000.0
2011-09-19 15:15:00,78.35,78.35,78.35,78.35,300.0,55.6768,55.6768,55.6768,55.6768,300.0
2011-09-19 15:20:00,78.33,78.33,78.32,78.32,5600.0,55.6626,55.6626,55.6555,55.6555,5600.0
2011-09-19 15:25:00,78.32,78.32,78.32,78.32,0.0,55.6555,55.6555,55.6555,55.6555,0.0
2011-09-19 15:30:00,78.32,78.34,78.32,78.34,300.0,55.6555,55.6697,55.6555,55.6697,300.0
2011-09-19 15:35:00,78.32,78.34,78.32,78.34,900.0,55.6555,55.6697,55.6555,55.6697,900.0
2011-09-19 15:40:00,78.33,78.34,78.32,78.33,3100.0,55.6626,55.6697,55.6555,55.6626,3100.0
2011-09-19 15:45:00,78.34,78.34,78.31,78.31,500.0,55.6697,55.6697,55.6484,55.6484,500.0
2011-09-19 15:50:00,78.34,78.34,78.34,78.34,400.0,55.6697,55.6697,55.6697,55.6697,400.0
2011-09-19 15:55:00,78.31,78.34,78.31,78.34,3800.0,55.6484,55.6697,55.6484,55.6697,3800.0
2011-09-20 09:30:00,78.3,78.34,78.3,78.33,3800.0,55.6412,55.6697,55.6412,55.6626,3800.0
2011-09-20 09:35:00,78.32,78.32,78.31,78.32,1400.0,55.6555,55.6555,55.6484,55.6555,1400.0
2011-09-20 09:40:00,78.3,78.32,78.3,78.32,2300.0,55.6412,55.6555,55.6412,55.6555,2300.0
2011-09-20 09:45:00,78.32,78.33,78.3,78.31,1400.0,55.6555,55.6626,55.6412,55.6484,1400.0
2011-09-20 09:50:00,78.33,78.33,78.31,78.31,3100.0,55.6626,55.6626,55.6484,55.6484,3100.0
2011-09-20 09:55:00,78.33,78.33,78.3,78.33,1100.0,55.6626,55.6626,55.6412,55.6626,1100.0
2011-09-20 10:00:00,78.33,78.33,78.29,78.29,9700.0,55.6626,55.6626,55.6341,55.6341,9700.0
2011-09-20 10:05:00,78.3,78.3,78.3,78.3,2400.0,55.6412,55.6412,55.6412,55.6412,2400.0
2011-09-20 10:10:00,78.3,78.31,78.3,78.31,1100.0,55.6412,55.6484,55.6412,55.6484,1100.0
2011-09-20 10:15:00,78.31,78.31,78.29,78.31,1600.0,55.6484,55.6484,55.6341,55.6484,1600.0
2011-09-20 10:20:00,78.31,78.31,78.29,78.29,4500.0,55.6484,55.6484,55.6341,55.6341,4500.0
2011-09-20 10:25:00,78.3,78.3,78.3,78.3,1300.0,55.6412,55.6412,55.6412,55.6412,1300.0
2011-09-20 10:30:00,78.29,78.3,78.29,78.29,1100.0,55.6341,55.6412,55.6341,55.6341,1100.0
2011-09-20 10:35:00,78.29,78.29,78.29,78.29,0.0,55.6341,55.6341,55.6341,55.6341,0.0
2011-09-20 10:40:00,78.3,78.3,78.27,78.27,6000.0,55.6412,55.6412,55.6199,55.6199,6000.0
2011-09-20 10:45:00,78.3,78.3,78.3,78.3,500.0,55.6412,55.6412,55.6412,55.6412,500.0
2011-09-20 10:50:00,78.3,78.3,78.29,78.29,1000.0,55.6412,55.6412,55.6341,55.6341,1000.0
2011-09-20 10:55:00,78.29,78.3,78.29,78.3,2200.0,55.6341,55.6412,55.6341,55.6412,2200.0
2011-09-20 11:00:00,78.3,78.3,78.3,78.3,0.0,55.6412,55.6412,55.6412,55.6412,0.0
2011-09-20 11:05:00,78.31,78.31,78.31,78.31,300.0,55.6484,55.6484,55.6484,55.6484,300.0
2011-09-20 11:10:00,78.31,78.31,78.31,78.31,0.0,55.6484,55.6484,55.6484,55.6484,0.0
2011-09-20 11:15:00,78.3,78.32,78.3,78.32,1100.0,55.6412,55.6555,55.6412,55.6555,1100.0
2011-09-20 11:20:00,78.29,78.32,78.29,78.32,1000.0,55.6341,55.6555,55.6341,55.6555,1000.0
2011-09-20 11:25:00,78.3,78.31,78.29,78.29,158800.0,55.6412,55.6484,55.6341,55.6341,158800.0
2011-09-20 11:30:00,78.29,78.29,78.29,78.29,0.0,55.6341,55.6341,55.6341,55.6341,0.0
2011-09-20 11:35:00,78.31,78.31,78.31,78.31,600.0,55.6484,55.6484,55.6484,55.6484,600.0
2011-09-20 11:40:00,78.29,78.29,78.29,78.29,400.0,55.6341,55.6341,55.6341,55.6341,400.0
2011-09-20 11:45:00,78.3,78.31,78.3,78.31,1100.0,55.6412,55.6484,55.6412,55.6484,1100.0
2011-09-20 11:50:00,78.31,78.31,78.29,78.29,300.0,55.6484,55.6484,55.6341,55.6341,300.0
2011-09-20 11:55:00,78.29,78.31,78.29,78.31,200.0,55.6341,55.6484,55.6341,55.6484,200.0
2011-09-20 12:00:00,78.31,78.31,78.3,78.3,300.0,55.6484,55.6484,55.6412,55.6412,300.0
2011-09-20 12:05:00,78.3,78.3,78.3,78.3,100.0,55.6412,55.6412,55.6412,55.6412,100.0
2011-09-20 12:10:00,78.31,78.31,78.31,78.31,200.0,55.6484,55.6484,55.6484,55.6484,200.0
2011-09-20 12:15:00,78.31,78.31,78.31,78.31,0.0,55.6484,55.6484,55.6484,55.6484,0.0
2011-09-20 12:20:00,78.32,78.32,78.31,78.32,400.0,55.6555,55.6555,55.6484,55.6555,400.0
2011-09-20 12:25:00,78.3,78.3,78.3,78.3,600.0,55.6412,55.6412,55.6412,55.6412,600.0
2011-09-20 12:30:00,78.32,78.32,78.32,78.32,4800.0,55.6555,55.6555,55.6555,55.6555,4800.0
2011-09-20 12:35:00,78.31,78.31,78.3,78.3,800.0,55.6484,55.6484,55.6412,55.6412,800.0
2011-09-20 12:40:00,78.3,78.3,78.3,78.3,0.0,55.6412,55.6412,55.6412,55.6412,0.0
2011-09-20 12:45:00,78.3,78.3,78.3,78.3,0.0,55.6412,55.6412,55.6412,55.6412,0.0
2011-09-20 12:50:00,78.3,78.3,78.3,78.3,0.0,55.6412,55.6412,55.6412,55.6412,0.0
2011-09-20 12:55:00,78.32,78.32,78.32,78.32,300.0,55.6555,55.6555,55.6555,55.6555,300.0
2011-09-20 13:00:00,78.32,78.32,78.32,78.32,0.0,55.6555,55.6555,55.6555,55.6555,0.0
2011-09-20 13:05:00,78.32,78.33,78.32,78.33,1100.0,55.6555,55.6626,55.6555,55.6626,1100.0
2011-09-20 13:10:00,78.33,78.33,78.33,78.33,0.0,55.6626,55.6626,55.6626,55.6626,0.0
2011-09-20 13:15:00,78.31,78.33,78.3,78.33,1800.0,55.6484,55.6626,55.6412,55.6626,1800.0
2011-09-20 13:20:00,78.3,78.31,78.3,78.31,700.0,55.6412,55.6484,55.6412,55.6484,700.0
2011-09-20 13:25:00,78.32,78.32,78.31,78.31,700.0,55.6555,55.6555,55.6484,55.6484,700.0
2011-09-20 13:30:00,78.33,78.33,78.33,78.33,200.0,55.6626,55.6626,55.6626,55.6626,200.0
2011-09-20 13:35:00,78.33,78.33,78.32,78.32,2700.0,55.6626,55.6626,55.6555,55.6555,2700.0
2011-09-20 13:40:00,78.32,78.33,78.32,78.33,800.0,55.6555,55.6626,55.6555,55.6626,800.0
2011-09-20 13:45:00,78.31,78.33,78.3,78.33,4700.0,55.6484,55.6626,55.6412,55.6626,4700.0
2011-09-20 13:50:00,78.3,78.32,78.3,78.3,7300.0,55.6412,55.6555,55.6412,55.6412,7300.0
2011-09-20 13:55:00,78.33,78.33,78.33,78.33,1900.0,55.6626,55.6626,55.6626,55.6626,1900.0
2011-09-20 14:00:00,78.32,78.33,78.32,78.33,1900.0,55.6555,55.6626,55.6555,55.6626,1900.0
2011-09-20 14:05:00,78.33,78.33,78.29,78.29,2700.0,55.6626,55.6626,55.6341,55.6341,2700.0
2011-09-20 14:10:00,78.29,78.33,78.29,78.33,4200.0,55.6341,55.6626,55.6341,55.6626,4200.0
2011-09-20 14:15:00,78.32,78.32,78.29,78.29,1200.0,55.6555,55.6555,55.6341,55.6341,1200.0
2011-09-20 14:20:00,78.29,78.29,78.29,78.29,0.0,55.6341,55.6341,55.6341,55.6341,0.0
2011-09-20 14:25:00,78.3,78.3,78.3,78.3,2000.0,55.6412,55.6412,55.6412,55.6412,2000.0
2011-09-20 14:30:00,78.3,78.31,78.3,78.3,6500.0,55.6412,55.6484,55.6412,55.6412,6500.0
2011-09-20 14:35:00,78.3,78.3,78.3,78.3,0.0,55.6412,55.6412,55.6412,55.6412,0.0
2011-09-20 14:40:00,78.31,78.33,78.31,78.32,16300.0,55.6484,55.6626,55.6484,55.6555,16300.0
2011-09-20 14:45:00,78.31,78.33,78.31,78.32,17000.0,55.6484,55.6626,55.6484,55.6555,17000.0
2011-09-20 14:50:00,78.32,78.33,78.31,78.31,12700.0,55.6555,55.6626,55.6484,55.6484,12700.0
2011-09-20 14:55:00,78.33,78.33,78.31,78.31,23900.0,55.6626,55.6626,55.6484,55.6484,23900.0
2011-09-20 15:00:00,78.33,78.33,78.31,78.31,22400.0,55.6626,55.6626,55.6484,55.6484,22400.0
2011-09-20 15:05:00,78.32,78.33,78.3,78.31,1100.0,55.6555,55.6626,55.6412,55.6484,1100.0
2011-09-20 15:10:00,78.31,78.33,78.31,78.33,500.0,55.6484,55.6626,55.6484,55.6626,500.0
2011-09-20 15:15:00,78.33,78.33,78.33,78.33,0.0,55.6626,55.6626,55.6626,55.6626,0.0
2011-09-20 15:20:00,78.33,78.33,78.33,78.33,600.0,55.6626,55.6626,55.6626,55.6626,600.0
2011-09-20 15:25:00,78.32,78.32,78.3,78.31,2100.0,55.6555,55.6555,55.6412,55.6484,2100.0
2011-09-20 15:30:00,78.29,78.29,78.29,78.29,300.0,55.6341,55.6341,55.6341,55.6341,300.0
2011-09-20 15:35:00,78.3,78.31,78.28,78.31,1600.0,55.6412,55.6484,55.627,55.6484,1600.0
2011-09-20 15:40:00,78.31,78.31,78.31,78.31,0.0,55.6484,55.6484,55.6484,55.6484,0.0
2011-09-20 15:45:00,78.29,78.29,78.28,78.28,300.0,55.6341,55.6341,55.627,55.627,300.0
2011-09-20 15:50:00,78.29,78.3,78.28,78.29,2200.0,55.6341,55.6412,55.627,55.6341,2200.0
2011-09-20 15:55:00,78.29,78.29,78.28,78.29,4900.0,55.6341,55.6341,55.627,55.6341,4900.0
2011-09-21 09:30:00,78.35,78.35,78.3,78.3,4400.0,55.6768,55.6768,55.6412,55.6412,4400.0
2011-09-21 09:35:00,78.31,78.32,78.3,78.3,700.0,55.6484,55.6555,55.6412,55.6412,700.0
2011-09-21 09:40:00,78.32,78.32,78.32,78.32,600.0,55.6555,55.6555,55.6555,55.6555,600.0
2011-09-21 09:45:00,78.28,78.28,78.28,78.28,100.0,55.627,55.627,55.627,55.627,100.0
2011-09-21 09:50:00,78.28,78.28,78.28,78.28,400.0,55.627,55.627,55.627,55.627,400.0
2011-09-21 09:55:00,78.28,78.29,78.28,78.29,600.0,55.627,55.6341,55.627,55.6341,600.0
2011-09-21 10:00:00,78.28,78.31,78.28,78.31,3600.0,55.627,55.6484,55.627,55.6484,3600.0
2011-09-21 10:05:00,78.28,78.31,78.28,78.28,2100.0,55.627,55.6484,55.627,55.627,2100.0
2011-09-21 10:10:00,78.28,78.3,78.28,78.28,800.0,55.627,55.6412,55.627,55.627,800.0
2011-09-21 10:15:00,78.28,78.31,78.28,78.3,1100.0,55.627,55.6484,55.627,55.6412,1100.0
2011-09-21 10:20:00,78.28,78.31,78.28,78.31,600.0,55.627,55.6484,55.627,55.6484,600.0
2011-09-21 10:25:00,78.28,78.31,78.28,78.31,1500.0,55.627,55.6484,55.627,55.6484,1500.0
2011-09-21 10:30:00,78.31,78.31,78.28,78.3,1300.0,55.6484,55.6484,55.627,55.6412,1300.0
2011-09-21 10:35:00,78.28,78.31,78.28,78.31,1500.0,55.627,55.6484,55.627,55.6484,1500.0
2011-09-21 10:40:00,78.31,78.32,78.29,78.29,5200.0,55.6484,55.6555,55.6341,55.6341,5200.0
2011-09-21 10:45:00,78.3,78.32,78.29,78.29,500.0,55.6412,55.6555,55.6341,55.6341,500.0
2011-09-21 10:50:00,78.31,78.32,78.3,78.3,900.0,55.6484,55.6555,55.6412,55.6412,900.0
2011-09-21 10:55:00,78.3,78.32,78.3,78.32,500.0,55.6412,55.6555,55.6412,55.6555,500.0
2011-09-21 11:00:00,78.3,78.32,78.29,78.3,1800.0,55.6412,55.6555,55.6341,55.6412,1800.0
2011-09-21 11:05:00,78.31,78.31,78.29,78.29,300.0,55.6484,55.6484,55.6341,55.6341,300.0
2011-09-21 11:10:00,78.3,78.31,78.29,78.3,900.0,55.6412,55.6484,55.6341,55.6412,900.0
2011-09-21 11:15:00,78.31,78.31,78.29,78.29,1200.0,55.6484,55.6484,55.6341,55.6341,1200.0
2011-09-21 11:20:00,78.3,78.3,78.29,78.29,600.0,55.6412,55.6412,55.6341,55.6341,600.0
2011-09-21 11:25:00,78.28,78.28,78.28,78.28,200.0,55.627,55.627,55.627,55.627,200.0
2011-09-21 11:30:00,78.28,78.31,78.28,78.29,3000.0,55.627,55.6484,55.627,55.6341,3000.0
2011-09-21 11:35:00,78.31,78.31,78.28,78.28,2800.0,55.6484,55.6484,55.627,55.627,2800.0
2011-09-21 11:40:00,78.29,78.3,78.28,78.28,400.0,55.6341,55.6412,55.627,55.627,400.0
2011-09-21 11:45:00,78.28,78.31,78.28,78.3,400.0,55.627,55.6484,55.627,55.6412,400.0
2011-09-21 11:50:00,78.28,78.31,78.28,78.31,500.0,55.627,55.6484,55.627,55.6484,500.0
2011-09-21 11:55:00,78.28,78.28,78.28,78.28,1400.0,55.627,55.627,55.627,55.627,1400.0
2011-09-21 12:00:00,78.28,78.31,78.28,78.31,2200.0,55.627,55.6484,55.627,55.6484,2200.0
2011-09-21 12:05:00,78.31,78.31,78.28,78.28,900.0,55.6484,55.6484,55.627,55.627,900.0
2011-09-21 12:10:00,78.31,78.31,78.31,78.31,300.0,55.6484,55.6484,55.6484,55.6484,300.0
2011-09-21 12:15:00,78.29,78.29,78.28,78.28,900.0,55.6341,55.6341,55.627,55.627,900.0
2011-09-21 12:20:00,78.3,78.3,78.28,78.28,900.0,55.6412,55.6412,55.627,55.627,900.0
2011-09-21 12:25:00,78.28,78.31,78.28,78.31,700.0,55.627,55.6484,55.627,55.6484,700.0
2011-09-21 12:30:00,78.31,78.31,78.31,78.31,200.0,55.6484,55.6484,55.6484,55.6484,200.0
2011-09-21 12:35:00,78.31,78.31,78.31,78.31,300.0,55.6484,55.6484,55.6484,55.6484,300.0
2011-09-21 12:40:00,78.31,78.31,78.31,78.31,200.0,55.6484,55.6484,55.6484,55.6484,200.0
2011-09-21 12:45:00,78.3,78.31,78.3,78.31,2200.0,55.6412,55.6484,55.6412,55.6484,2200.0
2011-09-21 12:50:00,78.3,78.3,78.3,78.3,200.0,55.6412,55.6412,55.6412,55.6412,200.0
2011-09-21 12:55:00,78.28,78.28,78.28,78.28,500.0,55.627,55.627,55.627,55.627,500.0
2011-09-21 13:00:00,78.28,78.28,78.28,78.28,0.0,55.627,55.627,55.627,55.627,0.0
2011-09-21 13:05:00,78.28,78.3,78.28,78.3,500.0,55.627,55.6412,55.627,55.6412,500.0
2011-09-21 13:10:00,78.28,78.28,78.28,78.28,4900.0,55.627,55.627,55.627,55.627,4900.0
2011-09-21 13:15:00,78.28,78.28,78.25,78.25,3800.0,55.627,55.627,55.6057,55.6057,3800.0
2011-09-21 13:20:00,78.25,78.28,78.25,78.25,5000.0,55.6057,55.627,55.6057,55.6057,5000.0
2011-09-21 13:25:00,78.25,78.28,78.25,78.25,14300.0,55.6057,55.627,55.6057,55.6057,14300.0
2011-09-21 13:30:00,78.25,78.26,78.23,78.25,10900.0,55.6057,55.6128,55.5915,55.6057,10900.0
2011-09-21 13:35:00,78.25,78.26,78.25,78.26,7600.0,55.6057,55.6128,55.6057,55.6128,7600.0
2011-09-21 13:40:00,78.26,78.26,78.26,78.26,1000.0,55.6128,55.6128,55.6128,55.6128,1000.0
2011-09-21 13:45:00,78.26,78.26,78.24,78.26,2800.0,55.6128,55.6128,55.5986,55.6128,2800.0
2011-09-21 13:50:00,78.26,78.26,78.26,78.26,1800.0,55.6128,55.6128,55.6128,55.6128,1800.0
2011-09-21 13:55:00,78.26,78.26,78.23,78.25,1800.0,55.6128,55.6128,55.5915,55.6057,1800.0
2011-09-21 14:00:00,78.25,78.25,78.25,78.25,0.0,55.6057,55.6057,55.6057,55.6057,0.0
2011-09-21 14:05:00,78.26,78.26,78.25,78.25,200.0,55.6128,55.6128,55.6057,55.6057,200.0
2011-09-21 14:10:00,78.23,78.24,78.23,78.24,5500.0,55.5915,55.5986,55.5915,55.5986,5500.0
2011-09-21 14:15:00,78.23,78.25,78.23,78.25,4500.0,55.5915,55.6057,55.5915,55.6057,4500.0
2011-09-21 14:20:00,78.25,78.25,78.16,78.17,12800.0,55.6057,55.6057,55.5418,55.5489,12800.0
2011-09-21 14:25:00,78.17,78.17,78.17,78.17,800.0,55.5489,55.5489,55.5489,55.5489,800.0
2011-09-21 14:30:00,78.15,78.15,78.09,78.11,2800.0,55.5347,55.5347,55.492,55.5062,2800.0
2011-09-21 14:35:00,78.16,78.17,78.15,78.17,2300.0,55.5418,55.5489,55.5347,55.5489,2300.0
2011-09-21 14:40:00,78.15,78.17,78.12,78.17,2100.0,55.5347,55.5489,55.5133,55.5489,2100.0
2011-09-21 14:45:00,78.12,78.15,78.12,78.14,1500.0,55.5133,55.5347,55.5133,55.5275,1500.0
2011-09-21 14:50:00,78.12,78.13,78.12,78.13,700.0,55.5133,55.5204,55.5133,55.5204,700.0
2011-09-21 14:55:00,78.15,78.18,78.15,78.18,800.0,55.5347,55.556,55.5347,55.556,800.0
2011-09-21 15:00:00,78.15,78.18,78.15,78.18,900.0,55.5347,55.556,55.5347,55.556,900.0
2011-09-21 15:05:00,78.14,78.17,78.11,78.17,1800.0,55.5275,55.5489,55.5062,55.5489,1800.0
2011-09-21 15:10:00,78.14,78.17,78.14,78.17,5700.0,55.5275,55.5489,55.5275,55.5489,5700.0
2011-09-21 15:15:00,78.14,78.14,78.14,78.14,100.0,55.5275,55.5275,55.5275,55.5275,100.0
2011-09-21 15:20:00,78.15,78.15,78.14,78.14,1800.0,55.5347,55.5347,55.5275,55.5275,1800.0
2011-09-21 15:25:00,78.14,78.14,78.14,78.14,400.0,55.5275,55.5275,55.5275,55.5275,400.0
2011-09-21 15:30:00,78.14,78.14,78.14,78.14,1000.0,55.5275,55.5275,55.5275,55.5275,1000.0
2011-09-21 15:35:00,78.11,78.11,78.1,78.1,400.0,55.5062,55.5062,55.4991,55.4991,400.0
2011-09-21 15:40:00,78.11,78.15,78.11,78.15,700.0,55.5062,55.5347,55.5062,55.5347,700.0
2011-09-21 15:45:00,78.1,78.14,78.1,78.1,6300.0,55.4991,55.5275,55.4991,55.4991,6300.0
2011-09-21 15:50:00,78.1,78.13,78.1,78.13,1400.0,55.4991,55.5204,55.4991,55.5204,1400.0
2011-09-21 15:55:00,78.14,78.14,78.08,78.08,1600.0,55.5275,55.5275,55.4849,55.4849,1600.0
2011-09-22 09:30:00,78.0,78.02,77.95,77.95,6100.0,55.4281,55.4423,55.3925,55.3925,6100.0
2011-09-22 09:35:00,77.95,77.97,77.86,77.94,7900.0,55.3925,55.4067,55.3286,55.3854,7900.0
2011-09-22 09:40:00,77.9,77.9,77.89,77.9,1400.0,55.357,55.357,55.3499,55.357,1400.0
2011-09-22 09:45:00,77.89,77.89,77.89,77.89,600.0,55.3499,55.3499,55.3499,55.3499,600.0
2011-09-22 09:50:00,77.89,77.94,77.89,77.94,600.0,55.3499,55.3854,55.3499,55.3854,600.0
2011-09-22 09:55:00,77.94,77.94,77.93,77.93,500.0,55.3854,55.3854,55.3783,55.3783,500.0
2011-09-22 10:00:00,77.99,77.99,77.92,77.92,1900.0,55.421,55.421,55.3712,55.3712,1900.0
2011-09-22 10:05:00,77.93,77.98,77.92,77.98,1000.0,55.3783,55.4138,55.3712,55.4138,1000.0
2011-09-22 10:10:00,77.93,77.98,77.93,77.95,4200.0,55.3783,55.4138,55.3783,55.3925,4200.0
2011-09-22 10:15:00,77.94,77.99,77.93,77.93,3100.0,55.3854,55.421,55.3783,55.3783,3100.0
2011-09-22 10:20:00,77.91,77.91,77.91,77.91,1400.0,55.3641,55.3641,55.3641,55.3641,1400.0
2011-09-22 10:25:00,77.93,77.93,77.85,77.91,900.0,55.3783,55.3783,55.3215,55.3641,900.0
2011-09-22 10:30:00,77.86,77.86,77.85,77.85,300.0,55.3286,55.3286,55.3215,55.3215,300.0
2011-09-22 10:35:00,77.85,77.93,77.85,77.89,1200.0,55.3215,55.3783,55.3215,55.3499,1200.0
2011-09-22 10:40:00,77.89,77.93,77.89,77.93,400.0,55.3499,55.3783,55.3499,55.3783,400.0
2011-09-22 10:45:00,77.89,77.95,77.89,77.95,1000.0,55.3499,55.3925,55.3499,55.3925,1000.0
2011-09-22 10:50:00,77.95,77.95,77.91,77.91,900.0,55.3925,55.3925,55.3641,55.3641,900.0
2011-09-22 10:55:00,77.91,77.91,77.91,77.91,0.0,55.3641,55.3641,55.3641,55.3641,0.0
2011-09-22 11:00:00,77.9,77.93,77.9,77.93,900.0,55.357,55.3783,55.357,55.3783,900.0
2011-09-22 11:05:00,77.9,77.92,77.9,77.92,900.0,55.357,55.3712,55.357,55.3712,900.0
2011-09-22 11:10:00,77.91,77.92,77.91,77.92,200.0,55.3641,55.3712,55.3641,55.3712,200.0
2011-09-22 11:15:00,77.94,77.95,77.93,77.93,3400.0,55.3854,55.3925,55.3783,55.3783,3400.0
2011-09-22 11:20:00,77.9,77.9,77.9,77.9,1100.0,55.357,55.357,55.357,55.357,1100.0
2011-09-22 11:25:00,77.94,77.94,77.94,77.94,100.0,55.3854,55.3854,55.3854,55.3854,100.0
2011-09-22 11:30:00,77.91,77.94,77.91,77.94,6900.0,55.3641,55.3854,55.3641,55.3854,6900.0
2011-09-22 11:35:00,77.94,77.94,77.94,77.94,500.0,55.3854,55.3854,55.3854,55.3854,500.0
2011-09-22 11:40:00,77.88,77.94,77.88,77.94,2000.0,55.3428,55.3854,55.3428,55.3854,2000.0
2011-09-22 11:45:00,77.93,77.94,77.9,77.93,6400.0,55.3783,55.3854,55.357,55.3783,6400.0
2011-09-22 11:50:00,77.89,77.93,77.89,77.93,700.0,55.3499,55.3783,55.3499,55.3783,700.0
2011-09-22 11:55:00,77.91,77.91,77.91,77.91,1600.0,55.3641,55.3641,55.3641,55.3641,1600.0
2011-09-22 12:00:00,77.91,77.96,77.9,77.91,3400.0,55.3641,55.3996,55.357,55.3641,3400.0
2011-09-22 12:05:00,77.95,77.95,77.94,77.95,1600.0,55.3925,55.3925,55.3854,55.3925,1600.0
2011-09-22 12:10:00,77.91,77.91,77.91,77.91,200.0,55.3641,55.3641,55.3641,55.3641,200.0
2011-09-22 12:15:00,77.94,77.94,77.94,77.94,1400.0,55.3854,55.3854,55.3854,55.3854,1400.0
2011-09-22 12:20:00,77.94,77.94,77.94,77.94,0.0,55.3854,55.3854,55.3854,55.3854,0.0
2011-09-22 12:25:00,77.95,77.95,77.94,77.94,800.0,55.3925,55.3925,55.3854,55.3854,800.0
2011-09-22 12:30:00,77.91,77.94,77.91,77.92,1400.0,55.3641,55.3854,55.3641,55.3712,1400.0
2011-09-22 12:35:00,77.95,77.95,77.95,77.95,1200.0,55.3925,55.3925,55.3925,55.3925,1200.0
2011-09-22 12:40:00,77.91,77.91,77.91,77.91,200.0,55.3641,55.3641,55.3641,55.3641,200.0
2011-09-22 12:45:00,77.92,77.92,77.91,77.91,1500.0,55.3712,55.3712,55.3641,55.3641,1500.0
2011-09-22 12:50:00,77.91,77.91,77.91,77.91,0.0,55.3641,55.3641,55.3641,55.3641,0.0
2011-09-22 12:55:00,77.94,77.94,77.89,77.89,900.0,55.3854,55.3854,55.3499,55.3499,900.0
2011-09-22 13:00:00,77.94,77.94,77.94,77.94,300.0,55.3854,55.3854,55.3854,55.3854,300.0
2011-09-22 13:05:00,77.89,77.92,77.89,77.92,2400.0,55.3499,55.3712,55.3499,55.3712,2400.0
2011-09-22 13:10:00,77.92,77.92,77.92,77.92,500.0,55.3712,55.3712,55.3712,55.3712,500.0
2011-09-22 13:15:00,77.92,77.92,77.92,77.92,0.0,55.3712,55.3712,55.3712,55.3712,0.0
2011-09-22 13:20:00,77.94,77.94,77.89,77.89,4700.0,55.3854,55.3854,55.3499,55.3499,4700.0
2011-09-22 13:25:00,77.91,77.93,77.89,77.93,300.0,55.3641,55.3783,55.3499,55.3783,300.0
2011-09-22 13:30:00,77.89,77.93,77.89,77.89,2700.0,55.3499,55.3783,55.3499,55.3499,2700.0
2011-09-22 13:35:00,77.89,77.91,77.89,77.91,400.0,55.3499,55.3641,55.3499,55.3641,400.0
2011-09-22 13:40:00,77.9,77.9,77.9,77.9,100.0,55.357,55.357,55.357,55.357,100.0
2011-09-22 13:45:00,77.93,77.93,77.9,77.9,1200.0,55.3783,55.3783,55.357,55.357,1200.0
2011-09-22 13:50:00,77.93,77.93,77.93,77.93,700.0,55.3783,55.3783,55.3783,55.3783,700.0
2011-09-22 13:55:00,77.91,77.91,77.91,77.91,200.0,55.3641,55.3641,55.3641,55.3641,200.0
2011-09-22 14:00:00,77.9,77.91,77.9,77.91,12000.0,55.357,55.3641,55.357,55.3641,12000.0
2011-09-22 14:05:00,77.91,77.91,77.91,77.91,200.0,55.3641,55.3641,55.3641,55.3641,200.0
2011-09-22 14:10:00,77.93,77.94,77.93,77.94,2500.0,55.3783,55.3854,55.3783,55.3854,2500.0
2011-09-22 14:15:00,77.93,77.93,77.9,77.9,10300.0,55.3783,55.3783,55.357,55.357,10300.0
2011-09-22 14:20:00,77.92,77.92,77.9,77.9,700.0,55.3712,55.3712,55.357,55.357,700.0
2011-09-22 14:25:00,77.9,77.92,77.9,77.92,4500.0,55.357,55.3712,55.357,55.3712,4500.0
2011-09-22 14:30:00,77.9,77.92,77.9,77.91,1400.0,55.357,55.3712,55.357,55.3641,1400.0
2011-09-22 14:35:00,77.91,77.91,77.91,77.91,0.0,55.3641,55.3641,55.3641,55.3641,0.0
2011-09-22 14:40:00,77.92,77.92,77.91,77.91,1300.0,55.3712,55.3712,55.3641,55.3641,1300.0
2011-09-22 14:45:00,77.91,77.92,77.91,77.91,3000.0,55.3641,55.3712,55.3641,55.3641,3000.0
2011-09-22 14:50:00,77.92,77.92,77.92,77.92,100.0,55.3712,55.3712,55.3712,55.3712,100.0
2011-09-22 14:55:00,77.91,77.92,77.91,77.92,2300.0,55.3641,55.3712,55.3641,55.3712,2300.0
2011-09-22 15:00:00,77.92,77.92,77.92,77.92,900.0,55.3712,55.3712,55.3712,55.3712,900.0
2011-09-22 15:05:00,77.91,77.92,77.91,77.91,1800.0,55.3641,55.3712,55.3641,55.3641,1800.0
2011-09-22 15:10:00,77.91,77.91,77.91,77.91,0.0,55.3641,55.3641,55.3641,55.3641,0.0
2011-09-22 15:15:00,77.91,77.92,77.9,77.9,4300.0,55.3641,55.3712,55.357,55.357,4300.0
2011-09-22 15:20:00,77.92,77.92,77.9,77.92,1900.0,55.3712,55.3712,55.357,55.3712,1900.0
2011-09-22 15:25:00,77.92,77.92,77.92,77.92,500.0,55.3712,55.3712,55.3712,55.3712,500.0
2011-09-22 15:30:00,77.93,77.93,77.92,77.92,500.0,55.3783,55.3783,55.3712,55.3712,500.0
2011-09-22 15:35:00,77.92,77.94,77.92,77.94,3100.0,55.3712,55.3854,55.3712,55.3854,3100.0
2011-09-22 15:40:00,77.92,77.95,77.92,77.92,1800.0,55.3712,55.3925,55.3712,55.3712,1800.0
2011-09-22 15:45:00,77.92,77.93,77.92,77.92,5500.0,55.3712,55.3783,55.3712,55.3712,5500.0
2011-09-22 15:50:00,77.94,77.94,77.93,77.93,500.0,55.3854,55.3854,55.3783,55.3783,500.0
2011-09-22 15:55:00,77.91,77.94,77.9,77.9,2600.0,55.3641,55.3854,55.357,55.357,2600.0
2011-09-23 09:30:00,77.91,77.91,77.87,77.87,4900.0,55.3641,55.3641,55.3357,55.3357,4900.0
2011-09-23 09:35:00,77.86,77.87,77.86,77.87,1000.0,55.3286,55.3357,55.3286,55.3357,1000.0
2011-09-23 09:40:00,77.86,77.86,77.8,77.8,3500.0,55.3286,55.3286,55.2859,55.2859,3500.0
2011-09-23 09:45:00,77.79,77.81,77.78,77.81,6600.0,55.2788,55.293,55.2717,55.293,6600.0
2011-09-23 09:50:00,77.88,77.88,77.81,77.81,1400.0,55.3428,55.3428,55.293,55.293,1400.0
2011-09-23 09:55:00,77.86,77.86,77.8,77.8,300.0,55.3286,55.3286,55.2859,55.2859,300.0
2011-09-23 10:00:00,77.8,77.8,77.8,77.8,0.0,55.2859,55.2859,55.2859,55.2859,0.0
2011-09-23 10:05:00,77.81,77.85,77.81,77.85,1500.0,55.293,55.3215,55.293,55.3215,1500.0
2011-09-23 10:10:00,77.84,77.84,77.81,77.81,500.0,55.3144,55.3144,55.293,55.293,500.0
2011-09-23 10:15:00,77.8,77.8,77.8,77.8,100.0,55.2859,55.2859,55.2859,55.2859,100.0
2011-09-23 10:20:00,77.87,77.88,77.81,77.81,1100.0,55.3357,55.3428,55.293,55.293,1100.0
2011-09-23 10:25:00,77.81,77.88,77.81,77.88,400.0,55.293,55.3428,55.293,55.3428,400.0
2011-09-23 10:30:00,77.81,77.81,77.8,77.8,600.0,55.293,55.293,55.2859,55.2859,600.0
2011-09-23 10:35:00,77.79,77.81,77.79,77.79,600.0,55.2788,55.293,55.2788,55.2788,600.0
2011-09-23 10:40:00,77.81,77.81,77.8,77.8,800.0,55.293,55.293,55.2859,55.2859,800.0
2011-09-23 10:45:00,77.79,77.79,77.79,77.79,300.0,55.2788,55.2788,55.2788,55.2788,300.0
2011-09-23 10:50:00,77.79,77.79,77.79,77.79,100.0,55.2788,55.2788,55.2788,55.2788,100.0
2011-09-23 10:55:00,77.84,77.84,77.84,77.84,200.0,55.3144,55.3144,55.3144,55.3144,200.0
2011-09-23 11:00:00,77.83,77.83,77.81,77.83,300.0,55.3073,55.3073,55.293,55.3073,300.0
2011-09-23 11:05:00,77.84,77.84,77.8,77.8,1100.0,55.3144,55.3144,55.2859,55.2859,1100.0
2011-09-23 11:10:00,77.77,77.77,77.72,77.75,9600.0,55.2646,55.2646,55.2291,55.2504,9600.0
2011-09-23 11:15:00,77.78,77.82,77.76,77.76,2000.0,55.2717,55.3002,55.2575,55.2575,2000.0
2011-09-23 11:20:00,77.77,77.79,77.77,77.79,500.0,55.2646,55.2788,55.2646,55.2788,500.0
2011-09-23 11:25:00,77.78,77.79,77.77,77.77,1100.0,55.2717,55.2788,55.2646,55.2646,1100.0
2011-09-23 11:30:00,77.77,77.77,77.76,77.76,1600.0,55.2646,55.2646,55.2575,55.2575,1600.0
2011-09-23 11:35:00,77.76,77.76,77.76,77.76,100.0,55.2575,55.2575,55.2575,55.2575,100.0
2011-09-23 11:40:00,77.76,77.82,77.76,77.81,1900.0,55.2575,55.3002,55.2575,55.293,1900.0
2011-09-23 11:45:00,77.82,77.82,77.76,77.76,1500.0,55.3002,55.3002,55.2575,55.2575,1500.0
2011-09-23 11:50:00,77.76,77.76,77.76,77.76,1300.0,55.2575,55.2575,55.2575,55.2575,1300.0
2011-09-23 11:55:00,77.75,77.75,77.75,77.75,2000.0,55.2504,55.2504,55.2504,55.2504,2000.0
2011-09-23 12:00:00,77.75,77.75,77.75,77.75,0.0,55.2504,55.2504,55.2504,55.2504,0.0
2011-09-23 12:05:00,77.81,77.81,77.81,77.81,1600.0,55.293,55.293,55.293,55.293,1600.0
2011-09-23 12:10:00,77.77,77.77,77.77,77.77,200.0,55.2646,55.2646,55.2646,55.2646,200.0
2011-09-23 12:15:00,77.76,77.76,77.76,77.76,200.0,55.2575,55.2575,55.2575,55.2575,200.0
2011-09-23 12:20:00,77.81,77.81,77.81,77.81,2800.0,55.293,55.293,55.293,55.293,2800.0
2011-09-23 12:25:00,77.81,77.81,77.81,77.81,0.0,55.293,55.293,55.293,55.293,0.0
2011-09-23 12:30:00,77.77,77.81,77.77,77.81,500.0,55.2646,55.293,55.2646,55.293,500.0
2011-09-23 12:35:00,77.81,77.81,77.81,77.81,4400.0,55.293,55.293,55.293,55.293,4400.0
2011-09-23 12:40:00,77.81,77.84,77.81,77.83,1600.0,55.293,55.3144,55.293,55.3073,1600.0
2011-09-23 12:45:00,77.84,77.84,77.78,77.78,1700.0,55.3144,55.3144,55.2717,55.2717,1700.0
2011-09-23 12:50:00,77.83,77.83,77.81,77.81,2300.0,55.3073,55.3073,55.293,55.293,2300.0
2011-09-23 12:55:00,77.81,77.81,77.81,77.81,100.0,55.293,55.293,55.293,55.293,100.0
2011-09-23 13:00:00,77.81,77.81,77.81,77.81,700.0,55.293,55.293,55.293,55.293,700.0
2011-09-23 13:05:00,77.81,77.85,77.81,77.85,5000.0,55.293,55.3215,55.293,55.3215,5000.0
2011-09-23 13:10:00,77.85,77.85,77.85,77.85,500.0,55.3215,55.3215,55.3215,55.3215,500.0
2011-09-23 13:15:00,77.84,77.84,77.79,77.84,900.0,55.3144,55.3144,55.2788,55.3144,900.0
2011-09-23 13:20:00,77.83,77.84,77.83,77.84,200.0,55.3073,55.3144,55.3073,55.3144,200.0
2011-09-23 13:25:00,77.84,77.84,77.84,77.84,0.0,55.3144,55.3144,55.3144,55.3144,0.0
2011-09-23 13:30:00,77.84,77.84,77.84,77.84,5000.0,55.3144,55.3144,55.3144,55.3144,5000.0
2011-09-23 13:35:00,77.84,77.84,77.84,77.84,1200.0,55.3144,55.3144,55.3144,55.3144,1200.0
2011-09-23 13:40:00,77.79,77.79,77.79,77.79,400.0,55.2788,55.2788,55.2788,55.2788,400.0
2011-09-23 13:45:00,77.79,77.8,77.78,77.8,3200.0,55.2788,55.2859,55.2717,55.2859,3200.0
2011-09-23 13:50:00,77.8,77.8,77.79,77.8,2600.0,55.2859,55.2859,55.2788,55.2859,2600.0
2011-09-23 13:55:00,77.79,77.79,77.77,77.77,1500.0,55.2788,55.2788,55.2646,55.2646,1500.0
2011-09-23 14:00:00,77.77,77.77,77.77,77.77,400.0,55.2646,55.2646,55.2646,55.2646,400.0
2011-09-23 14:05:00,77.77,77.79,77.77,77.78,1800.0,55.2646,55.2788,55.2646,55.2717,1800.0
2011-09-23 14:10:00,77.78,77.78,77.78,77.78,0.0,55.2717,55.2717,55.2717,55.2717,0.0
2011-09-23 14:15:00,77.78,77.78,77.78,77.78,100.0,55.2717,55.2717,55.2717,55.2717,100.0
2011-09-23 14:20:00,77.79,77.8,77.79,77.8,3900.0,55.2788,55.2859,55.2788,55.2859,3900.0
2011-09-23 14:25:00,77.8,77.8,77.8,77.8,700.0,55.2859,55.2859,55.2859,55.2859,700.0
2011-09-23 14:30:00,77.8,77.8,77.8,77.8,0.0,55.2859,55.2859,55.2859,55.2859,0.0
2011-09-23 14:35:00,77.8,77.8,77.77,77.77,17900.0,55.2859,55.2859,55.2646,55.2646,17900.0
2011-09-23 14:40:00,77.79,77.8,77.77,77.79,1900.0,55.2788,55.2859,55.2646,55.2788,1900.0
2011-09-23 14:45:00,77.79,77.79,77.79,77.79,0.0,55.2788,55.2788,55.2788,55.2788,0.0
2011-09-23 14:50:00,77.78,77.78,77.77,77.78,3200.0,55.2717,55.2717,55.2646,55.2717,3200.0
2011-09-23 14:55:00,77.78,77.78,77.77,77.77,700.0,55.2717,55.2717,55.2646,55.2646,700.0
2011-09-23 15:00:00,77.78,77.78,77.78,77.78,800.0,55.2717,55.2717,55.2717,55.2717,800.0
2011-09-23 15:05:00,77.78,77.78,77.78,77.78,0.0,55.2717,55.2717,55.2717,55.2717,0.0
2011-09-23 15:10:00,77.77,77.77,77.77,77.77,100.0,55.2646,55.2646,55.2646,55.2646,100.0
2011-09-23 15:15:00,77.77,77.77,77.77,77.77,0.0,55.2646,55.2646,55.2646,55.2646,0.0
2011-09-23 15:20:00,77.78,77.78,77.78,77.78,100.0,55.2717,55.2717,55.2717,55.2717,100.0
2011-09-23 15:25:00,77.78,77.78,77.78,77.78,300.0,55.2717,55.2717,55.2717,55.2717,300.0
2011-09-23 15:30:00,77.77,77.77,77.77,77.77,400.0,55.2646,55.2646,55.2646,55.2646,400.0
2011-09-23 15:35:00,77.77,77.78,77.77,77.78,3900.0,55.2646,55.2717,55.2646,55.2717,3900.0
2011-09-23 15:40:00,77.78,77.78,77.77,77.77,2700.0,55.2717,55.2717,55.2646,55.2646,2700.0
2011-09-23 15:45:00,77.78,77.78,77.75,77.75,8400.0,55.2717,55.2717,55.2504,55.2504,8400.0
2011-09-23 15:50:00,77.75,77.78,77.75,77.76,2200.0,55.2504,55.2717,55.2504,55.2575,2200.0
2011-09-23 15:55:00,77.78,77.79,77.75,77.79,1400.0,55.2717,55.2788,55.2504,55.2788,1400.0
2011-09-26 09:30:00,77.75,77.9,77.75,77.78,6900.0,55.2504,55.357,55.2504,55.2717,6900.0
2011-09-26 09:35:00,77.75,77.8,77.75,77.8,2100.0,55.2504,55.2859,55.2504,55.2859,2100.0
2011-09-26 09:40:00,77.82,77.82,77.78,77.82,2400.0,55.3002,55.3002,55.2717,55.3002,2400.0
2011-09-26 09:45:00,77.83,77.84,77.82,77.84,2200.0,55.3073,55.3144,55.3002,55.3144,2200.0
2011-09-26 09:50:00,77.81,77.84,77.81,77.83,300.0,55.293,55.3144,55.293,55.3073,300.0
2011-09-26 09:55:00,77.83,77.84,77.83,77.83,1100.0,55.3073,55.3144,55.3073,55.3073,1100.0
2011-09-26 10:00:00,77.83,77.83,77.82,77.83,2100.0,55.3073,55.3073,55.3002,55.3073,2100.0
2011-09-26 10:05:00,77.82,77.82,77.82,77.82,2600.0,55.3002,55.3002,55.3002,55.3002,2600.0
2011-09-26 10:10:00,77.82,77.82,77.82,77.82,2100.0,55.3002,55.3002,55.3002,55.3002,2100.0
2011-09-26 10:15:00,77.86,77.9,77.86,77.9,9400.0,55.3286,55.357,55.3286,55.357,9400.0
2011-09-26 10:20:00,77.8,77.86,77.8,77.82,7100.0,55.2859,55.3286,55.2859,55.3002,7100.0
2011-09-26 10:25:00,77.82,77.86,77.82,77.86,1300.0,55.3002,55.3286,55.3002,55.3286,1300.0
2011-09-26 10:30:00,77.8,77.82,77.78,77.79,29800.0,55.2859,55.3002,55.2717,55.2788,29800.0
2011-09-26 10:35:00,77.79,77.79,77.78,77.78,3500.0,55.2788,55.2788,55.2717,55.2717,3500.0
2011-09-26 10:40:00,77.78,77.79,77.77,77.79,6100.0,55.2717,55.2788,55.2646,55.2788,6100.0
2011-09-26 10:45:00,77.78,77.78,77.76,77.76,3100.0,55.2717,55.2717,55.2575,55.2575,3100.0
2011-09-26 10:50:00,77.83,77.84,77.76,77.81,3300.0,55.3073,55.3144,55.2575,55.293,3300.0
2011-09-26 10:55:00,77.78,77.78,77.78,77.78,100.0,55.2717,55.2717,55.2717,55.2717,100.0
2011-09-26 11:00:00,77.77,77.83,77.75,77.77,800.0,55.2646,55.3073,55.2504,55.2646,800.0
2011-09-26 11:05:00,77.77,77.77,77.77,77.77,0.0,55.2646,55.2646,55.2646,55.2646,0.0
2011-09-26 11:10:00,77.79,77.8,77.75,77.75,2800.0,55.2788,55.2859,55.2504,55.2504,2800.0
2011-09-26 11:15:00,77.75,77.75,77.75,77.75,0.0,55.2504,55.2504,55.2504,55.2504,0.0
2011-09-26 11:20:00,77.75,77.75,77.69,77.75,10800.0,55.2504,55.2504,55.2078,55.2504,10800.0
2011-09-26 11:25:00,77.74,77.74,77.74,77.74,200.0,55.2433,55.2433,55.2433,55.2433,200.0
2011-09-26 11:30:00,77.74,77.74,77.74,77.74,1400.0,55.2433,55.2433,55.2433,55.2433,1400.0
2011-09-26 11:35:00,77.73,77.75,77.71,77.74,3100.0,55.2362,55.2504,55.222,55.2433,3100.0
2011-09-26 11:40:00,77.72,77.72,77.69,77.69,3100.0,55.2291,55.2291,55.2078,55.2078,3100.0
2011-09-26 11:45:00,77.7,77.7,77.7,77.7,100.0,55.2149,55.2149,55.2149,55.2149,100.0
2011-09-26 11:50:00,77.7,77.7,77.69,77.69,4300.0,55.2149,55.2149,55.2078,55.2078,4300.0
2011-09-26 11:55:00,77.69,77.69,77.65,77.66,6500.0,55.2078,55.2078,55.1793,55.1865,6500.0
2011-09-26 12:00:00,77.7,77.7,77.66,77.7,6200.0,55.2149,55.2149,55.1865,55.2149,6200.0
2011-09-26 12:05:00,77.66,77.7,77.66,77.7,600.0,55.1865,55.2149,55.1865,55.2149,600.0
2011-09-26 12:10:00,77.66,77.7,77.66,77.68,1100.0,55.1865,55.2149,55.1865,55.2007,1100.0
2011-09-26 12:15:00,77.68,77.7,77.68,77.7,1100.0,55.2007,55.2149,55.2007,55.2149,1100.0
2011-09-26 12:20:00,77.67,77.67,77.67,77.67,400.0,55.1936,55.1936,55.1936,55.1936,400.0
2011-09-26 12:25:00,77.67,77.67,77.67,77.67,700.0,55.1936,55.1936,55.1936,55.1936,700.0
2011-09-26 12:30:00,77.69,77.69,77.64,77.64,17500.0,55.2078,55.2078,55.1722,55.1722,17500.0
2011-09-26 12:35:00,77.64,77.66,77.64,77.66,800.0,55.1722,55.1865,55.1722,55.1865,800.0
2011-09-26 12:40:00,77.66,77.66,77.66,77.66,0.0,55.1865,55.1865,55.1865,55.1865,0.0
2011-09-26 12:45:00,77.65,77.66,77.65,77.65,2700.0,55.1793,55.1865,55.1793,55.1793,2700.0
2011-09-26 12:50:00,77.66,77.66,77.66,77.66,200.0,55.1865,55.1865,55.1865,55.1865,200.0
2011-09-26 12:55:00,77.66,77.66,77.66,77.66,0.0,55.1865,55.1865,55.1865,55.1865,0.0
2011-09-26 13:00:00,77.65,77.66,77.65,77.66,4500.0,55.1793,55.1865,55.1793,55.1865,4500.0
2011-09-26 13:05:00,77.65,77.67,77.65,77.67,600.0,55.1793,55.1936,55.1793,55.1936,600.0
2011-09-26 13:10:00,77.67,77.67,77.67,77.67,0.0,55.1936,55.1936,55.1936,55.1936,0.0
2011-09-26 13:15:00,77.66,77.66,77.65,77.65,4600.0,55.1865,55.1865,55.1793,55.1793,4600.0
2011-09-26 13:20:00,77.65,77.67,77.65,77.66,4600.0,55.1793,55.1936,55.1793,55.1865,4600.0
2011-09-26 13:25:00,77.65,77.65,77.65,77.65,100.0,55.1793,55.1793,55.1793,55.1793,100.0
2011-09-26 13:30:00,77.64,77.65,77.64,77.65,600.0,55.1722,55.1793,55.1722,55.1793,600.0
2011-09-26 13:35:00,77.65,77.65,77.63,77.63,5700.0,55.1793,55.1793,55.1651,55.1651,5700.0
2011-09-26 13:40:00,77.64,77.64,77.63,77.64,1300.0,55.1722,55.1722,55.1651,55.1722,1300.0
2011-09-26 13:45:00,77.64,77.64,77.64,77.64,1500.0,55.1722,55.1722,55.1722,55.1722,1500.0
2011-09-26 13:50:00,77.64,77.68,77.62,77.65,10100.0,55.1722,55.2007,55.158,55.1793,10100.0
2011-09-26 13:55:00,77.66,77.66,77.66,77.66,600.0,55.1865,55.1865,55.1865,55.1865,600.0
2011-09-26 14:00:00,77.66,77.68,77.64,77.68,800.0,55.1865,55.2007,55.1722,55.2007,800.0
2011-09-26 14:05:00,77.66,77.66,77.63,77.63,2200.0,55.1865,55.1865,55.1651,55.1651,2200.0
2011-09-26 14:10:00,77.63,77.66,77.62,77.62,2700.0,55.1651,55.1865,55.158,55.158,2700.0
2011-09-26 14:15:00,77.65,77.67,77.65,77.67,400.0,55.1793,55.1936,55.1793,55.1936,400.0
2011-09-26 14:20:00,77.63,77.68,77.63,77.68,2100.0,55.1651,55.2007,55.1651,55.2007,2100.0
2011-09-26 14:25:00,77.67,77.67,77.67,77.67,500.0,55.1936,55.1936,55.1936,55.1936,500.0
2011-09-26 14:30:00,77.67,77.67,77.67,77.67,0.0,55.1936,55.1936,55.1936,55.1936,0.0
2011-09-26 14:35:00,77.64,77.66,77.62,77.62,4200.0,55.1722,55.1865,55.158,55.158,4200.0
2011-09-26 14:40:00,77.65,77.65,77.63,77.63,400.0,55.1793,55.1793,55.1651,55.1651,400.0
2011-09-26 14:45:00,77.65,77.68,77.63,77.63,11100.0,55.1793,55.2007,55.1651,55.1651,11100.0
2011-09-26 14:50:00,77.63,77.63,77.63,77.63,200.0,55.1651,55.1651,55.1651,55.1651,200.0
2011-09-26 14:55:00,77.67,77.67,77.67,77.67,100.0,55.1936,55.1936,55.1936,55.1936,100.0
2011-09-26 15:00:00,77.64,77.66,77.61,77.61,1200.0,55.1722,55.1865,55.1509,55.1509,1200.0
2011-09-26 15:05:00,77.65,77.65,77.63,77.65,600.0,55.1793,55.1793,55.1651,55.1793,600.0
2011-09-26 15:10:00,77.61,77.61,77.6,77.6,2100.0,55.1509,55.1509,55.1438,55.1438,2100.0
2011-09-26 15:15:00,77.62,77.62,77.62,77.62,100.0,55.158,55.158,55.158,55.158,100.0
2011-09-26 15:20:00,77.62,77.62,77.6,77.62,9600.0,55.158,55.158,55.1438,55.158,9600.0
2011-09-26 15:25:00,77.62,77.62,77.62,77.62,700.0,55.158,55.158,55.158,55.158,700.0
2011-09-26 15:30:00,77.63,77.63,77.61,77.63,900.0,55.1651,55.1651,55.1509,55.1651,900.0
2011-09-26 15:35:00,77.63,77.63,77.61,77.61,200.0,55.1651,55.1651,55.1509,55.1509,200.0
2011-09-26 15:40:00,77.63,77.66,77.63,77.65,3500.0,55.1651,55.1865,55.1651,55.1793,3500.0
2011-09-26 15:45:00,77.64,77.65,77.64,77.65,1600.0,55.1722,55.1793,55.1722,55.1793,1600.0
2011-09-26 15:50:00,77.65,77.65,77.63,77.65,1600.0,55.1793,55.1793,55.1651,55.1793,1600.0
2011-09-26 15:55:00,77.61,77.64,77.61,77.64,800.0,55.1509,55.1722,55.1509,55.1722,800.0
2011-09-27 09:30:00,77.82,77.82,77.72,77.82,2100.0,55.3002,55.3002,55.2291,55.3002,2100.0
2011-09-27 09:35:00,77.82,77.82,77.82,77.82,0.0,55.3002,55.3002,55.3002,55.3002,0.0
2011-09-27 09:40:00,77.76,77.8,77.75,77.75,4000.0,55.2575,55.2859,55.2504,55.2504,4000.0
2011-09-27 09:45:00,77.79,77.79,77.79,77.79,300.0,55.2788,55.2788,55.2788,55.2788,300.0
2011-09-27 09:50:00,77.8,77.8,77.74,77.8,14300.0,55.2859,55.2859,55.2433,55.2859,14300.0
2011-09-27 09:55:00,77.8,77.8,77.74,77.74,1100.0,55.2859,55.2859,55.2433,55.2433,1100.0
2011-09-27 10:00:00,77.8,77.8,77.74,77.8,1300.0,55.2859,55.2859,55.2433,55.2859,1300.0
2011-09-27 10:05:00,77.76,77.76,77.74,77.74,1200.0,55.2575,55.2575,55.2433,55.2433,1200.0
2011-09-27 10:10:00,77.74,77.76,77.74,77.76,1700.0,55.2433,55.2575,55.2433,55.2575,1700.0
2011-09-27 10:15:00,77.76,77.82,77.76,77.77,91200.0,55.2575,55.3002,55.2575,55.2646,91200.0
2011-09-27 10:20:00,77.78,77.78,77.77,77.77,7100.0,55.2717,55.2717,55.2646,55.2646,7100.0
2011-09-27 10:25:00,77.78,77.8,77.78,77.79,1500.0,55.2717,55.2859,55.2717,55.2788,1500.0
2011-09-27 10:30:00,77.81,77.81,77.79,77.81,4600.0,55.293,55.293,55.2788,55.293,4600.0
2011-09-27 10:35:00,77.81,77.81,77.81,77.81,200.0,55.293,55.293,55.293,55.293,200.0
2011-09-27 10:40:00,77.81,77.81,77.81,77.81,0.0,55.293,55.293,55.293,55.293,0.0
2011-09-27 10:45:00,77.81,77.81,77.81,77.81,0.0,55.293,55.293,55.293,55.293,0.0
2011-09-27 10:50:00,77.82,77.82,77.82,77.82,200.0,55.3002,55.3002,55.3002,55.3002,200.0
2011-09-27 10:55:00,77.77,77.8,77.77,77.8,5900.0,55.2646,55.2859,55.2646,55.2859,5900.0
2011-09-27 11:00:00,77.8,77.8,77.8,77.8,0.0,55.2859,55.2859,55.2859,55.2859,0.0
2011-09-27 11:05:00,77.8,77.8,77.8,77.8,100.0,55.2859,55.2859,55.2859,55.2859,100.0
2011-09-27 11:10:00,77.77,77.8,77.77,77.8,700.0,55.2646,55.2859,55.2646,55.2859,700.0
2011-09-27 11:15:00,77.8,77.8,77.8,77.8,100.0,55.2859,55.2859,55.2859,55.2859,100.0
2011-09-27 11:20:00,77.8,77.8,77.79,77.79,3000.0,55.2859,55.2859,55.2788,55.2788,3000.0
2011-09-27 11:25:00,77.81,77.81,77.79,77.79,3400.0,55.293,55.293,55.2788,55.2788,3400.0
2011-09-27 11:30:00,77.82,77.82,77.76,77.8,500.0,55.3002,55.3002,55.2575,55.2859,500.0
2011-09-27 11:35:00,77.82,77.83,77.82,77.83,1200.0,55.3002,55.3073,55.3002,55.3073,1200.0
2011-09-27 11:40:00,77.78,77.78,77.78,77.78,400.0,55.2717,55.2717,55.2717,55.2717,400.0
2011-09-27 11:45:00,77.83,77.83,77.83,77.83,300.0,55.3073,55.3073,55.3073,55.3073,300.0
2011-09-27 11:50:00,77.78,77.78,77.73,77.78,44200.0,55.2717,55.2717,55.2362,55.2717,44200.0
2011-09-27 11:55:00,77.76,77.8,77.75,77.79,1600.0,55.2575,55.2859,55.2504,55.2788,1600.0
2011-09-27 12:00:00,77.75,77.8,77.75,77.78,300.0,55.2504,55.2859,55.2504,55.2717,300.0
2011-09-27 12:05:00,77.8,77.8,77.8,77.8,900.0,55.2859,55.2859,55.2859,55.2859,900.0
2011-09-27 12:10:00,77.78,77.8,77.77,77.8,2000.0,55.2717,55.2859,55.2646,55.2859,2000.0
2011-09-27 12:15:00,77.8,77.8,77.78,77.78,1600.0,55.2859,55.2859,55.2717,55.2717,1600.0
2011-09-27 12:20:00,77.79,77.79,77.79,77.79,400.0,55.2788,55.2788,55.2788,55.2788,400.0
2011-09-27 12:25:00,77.8,77.8,77.8,77.8,900.0,55.2859,55.2859,55.2859,55.2859,900.0
2011-09-27 12:30:00,77.8,77.8,77.8,77.8,0.0,55.2859,55.2859,55.2859,55.2859,0.0
2011-09-27 12:35:00,77.8,77.8,77.8,77.8,500.0,55.2859,55.2859,55.2859,55.2859,500.0
2011-09-27 12:40:00,77.8,77.83,77.8,77.82,2200.0,55.2859,55.3073,55.2859,55.3002,2200.0
2011-09-27 12:45:00,77.8,77.82,77.8,77.82,200.0,55.2859,55.3002,55.2859,55.3002,200.0
2011-09-27 12:50:00,77.82,77.82,77.82,77.82,0.0,55.3002,55.3002,55.3002,55.3002,0.0
2011-09-27 12:55:00,77.82,77.83,77.82,77.83,400.0,55.3002,55.3073,55.3002,55.3073,400.0
2011-09-27 13:00:00,77.81,77.83,77.81,77.83,2000.0,55.293,55.3073,55.293,55.3073,2000.0
2011-09-27 13:05:00,77.81,77.83,77.81,77.83,2200.0,55.293,55.3073,55.293,55.3073,2200.0
2011-09-27 13:10:00,77.83,77.83,77.83,77.83,4900.0,55.3073,55.3073,55.3073,55.3073,4900.0
2011-09-27 13:15:00,77.83,77.83,77.83,77.83,0.0,55.3073,55.3073,55.3073,55.3073,0.0
2011-09-27 13:20:00,77.81,77.82,77.8,77.82,1700.0,55.293,55.3002,55.2859,55.3002,1700.0
2011-09-27 13:25:00,77.82,77.84,77.82,77.84,5100.0,55.3002,55.3144,55.3002,55.3144,5100.0
2011-09-27 13:30:00,77.84,77.84,77.84,77.84,0.0,55.3144,55.3144,55.3144,55.3144,0.0
2011-09-27 13:35:00,77.81,77.84,77.81,77.84,2500.0,55.293,55.3144,55.293,55.3144,2500.0
2011-09-27 13:40:00,77.83,77.83,77.8,77.8,4400.0,55.3073,55.3073,55.2859,55.2859,4400.0
2011-09-27 13:45:00,77.82,77.82,77.81,77.81,500.0,55.3002,55.3002,55.293,55.293,500.0
2011-09-27 13:50:00,77.8,77.81,77.8,77.8,2400.0,55.2859,55.293,55.2859,55.2859,2400.0
2011-09-27 13:55:00,77.81,77.81,77.81,77.81,100.0,55.293,55.293,55.293,55.293,100.0
2011-09-27 14:00:00,77.81,77.82,77.81,77.82,400.0,55.293,55.3002,55.293,55.3002,400.0
2011-09-27 14:05:00,77.82,77.82,77.81,77.81,8100.0,55.3002,55.3002,55.293,55.293,8100.0
2011-09-27 14:10:00,77.81,77.81,77.8,77.8,2100.0,55.293,55.293,55.2859,55.2859,2100.0
2011-09-27 14:15:00,77.81,77.81,77.81,77.81,100.0,55.293,55.293,55.293,55.293,100.0
2011-09-27 14:20:00,77.78,77.82,77.78,77.82,4300.0,55.2717,55.3002,55.2717,55.3002,4300.0
2011-09-27 14:25:00,77.78,77.78,77.78,77.78,100.0,55.2717,55.2717,55.2717,55.2717,100.0
2011-09-27 14:30:00,77.81,77.81,77.78,77.79,1300.0,55.293,55.293,55.2717,55.2788,1300.0
2011-09-27 14:35:00,77.79,77.79,77.79,77.79,0.0,55.2788,55.2788,55.2788,55.2788,0.0
2011-09-27 14:40:00,77.78,77.82,77.78,77.78,700.0,55.2717,55.3002,55.2717,55.2717,700.0
2011-09-27 14:45:00,77.82,77.82,77.81,77.82,1500.0,55.3002,55.3002,55.293,55.3002,1500.0
2011-09-27 14:50:00,77.79,77.79,77.79,77.79,100.0,55.2788,55.2788,55.2788,55.2788,100.0
2011-09-27 14:55:00,77.82,77.82,77.79,77.8,1100.0,55.3002,55.3002,55.2788,55.2859,1100.0
2011-09-27 15:00:00,77.81,77.82,77.79,77.79,2200.0,55.293,55.3002,55.2788,55.2788,2200.0
2011-09-27 15:05:00,77.79,77.82,77.79,77.81,900.0,55.2788,55.3002,55.2788,55.293,900.0
2011-09-27 15:10:00,77.83,77.83,77.82,77.82,1200.0,55.3073,55.3073,55.3002,55.3002,1200.0
2011-09-27 15:15:00,77.79,77.81,77.79,77.81,300.0,55.2788,55.293,55.2788,55.293,300.0
2011-09-27 15:20:00,77.82,77.83,77.82,77.83,1900.0,55.3002,55.3073,55.3002,55.3073,1900.0
2011-09-27 15:25:00,77.82,77.82,77.82,77.82,300.0,55.3002,55.3002,55.3002,55.3002,300.0
2011-09-27 15:30:00,77.81,77.83,77.81,77.83,1100.0,55.293,55.3073,55.293,55.3073,1100.0
2011-09-27 15:35:00,77.83,77.83,77.81,77.81,800.0,55.3073,55.3073,55.293,55.293,800.0
2011-09-27 15:40:00,77.82,77.83,77.82,77.83,1300.0,55.3002,55.3073,55.3002,55.3073,1300.0
2011-09-27 15:45:00,77.84,77.84,77.81,77.81,1400.0,55.3144,55.3144,55.293,55.293,1400.0
2011-09-27 15:50:00,77.84,77.84,77.84,77.84,500.0,55.3144,55.3144,55.3144,55.3144,500.0
2011-09-27 15:55:00,77.83,77.83,77.82,77.83,4700.0,55.3073,55.3073,55.3002,55.3073,4700.0
2011-09-28 09:30:00,77.87,77.87,77.84,77.84,3600.0,55.3357,55.3357,55.3144,55.3144,3600.0
2011-09-28 09:35:00,77.81,77.81,77.81,77.81,100.0,55.293,55.293,55.293,55.293,100.0
2011-09-28 09:40:00,77.84,77.84,77.82,77.82,300.0,55.3144,55.3144,55.3002,55.3002,300.0
2011-09-28 09:45:00,77.83,77.83,77.83,77.83,700.0,55.3073,55.3073,55.3073,55.3073,700.0
2011-09-28 09:50:00,77.81,77.81,77.8,77.8,1300.0,55.293,55.293,55.2859,55.2859,1300.0
2011-09-28 09:55:00,77.8,77.8,77.8,77.8,0.0,55.2859,55.2859,55.2859,55.2859,0.0
2011-09-28 10:00:00,77.8,77.8,77.79,77.79,700.0,55.2859,55.2859,55.2788,55.2788,700.0
2011-09-28 10:05:00,77.81,77.82,77.81,77.82,9900.0,55.293,55.3002,55.293,55.3002,9900.0
2011-09-28 10:10:00,77.82,77.82,77.82,77.82,9100.0,55.3002,55.3002,55.3002,55.3002,9100.0
2011-09-28 10:15:00,77.81,77.81,77.81,77.81,200.0,55.293,55.293,55.293,55.293,200.0
2011-09-28 10:20:00,77.79,77.81,77.78,77.81,700.0,55.2788,55.293,55.2717,55.293,700.0
2011-09-28 10:25:00,77.81,77.81,77.77,77.77,400.0,55.293,55.293,55.2646,55.2646,400.0
2011-09-28 10:30:00,77.77,77.77,77.77,77.77,0.0,55.2646,55.2646,55.2646,55.2646,0.0
2011-09-28 10:35:00,77.79,77.79,77.78,77.79,2300.0,55.2788,55.2788,55.2717,55.2788,2300.0
2011-09-28 10:40:00,77.77,77.78,77.77,77.78,300.0,55.2646,55.2717,55.2646,55.2717,300.0
2011-09-28 10:45:00,77.78,77.78,77.78,77.78,0.0,55.2717,55.2717,55.2717,55.2717,0.0
2011-09-28 10:50:00,77.78,77.78,77.78,77.78,0.0,55.2717,55.2717,55.2717,55.2717,0.0
2011-09-28 10:55:00,77.78,77.78,77.78,77.78,0.0,55.2717,55.2717,55.2717,55.2717,0.0
2011-09-28 11:00:00,77.78,77.78,77.78,77.78,0.0,55.2717,55.2717,55.2717,55.2717,0.0
2011-09-28 11:05:00,77.77,77.77,77.73,77.74,5200.0,55.2646,55.2646,55.2362,55.2433,5200.0
2011-09-28 11:10:00,77.71,77.71,77.71,77.71,100.0,55.222,55.222,55.222,55.222,100.0
2011-09-28 11:15:00,77.71,77.71,77.71,77.71,0.0,55.222,55.222,55.222,55.222,0.0
2011-09-28 11:20:00,77.76,77.76,77.76,77.76,500.0,55.2575,55.2575,55.2575,55.2575,500.0
2011-09-28 11:25:00,77.71,77.73,77.71,77.73,2200.0,55.222,55.2362,55.222,55.2362,2200.0
2011-09-28 11:30:00,77.73,77.73,77.73,77.73,0.0,55.2362,55.2362,55.2362,55.2362,0.0
2011-09-28 11:35:00,77.76,77.76,77.76,77.76,100.0,55.2575,55.2575,55.2575,55.2575,100.0
2011-09-28 11:40:00,77.76,77.79,77.76,77.79,50000.0,55.2575,55.2788,55.2575,55.2788,50000.0
2011-09-28 11:45:00,77.73,77.73,77.73,77.73,100.0,55.2362,55.2362,55.2362,55.2362,100.0
2011-09-28 11:50:00,77.77,77.77,77.77,77.77,100.0,55.2646,55.2646,55.2646,55.2646,100.0
2011-09-28 11:55:00,77.75,77.75,77.75,77.75,200.0,55.2504,55.2504,55.2504,55.2504,200.0
2011-09-28 12:00:00,77.75,77.75,77.75,77.75,0.0,55.2504,55.2504,55.2504,55.2504,0.0
2011-09-28 12:05:00,77.78,77.78,77.78,77.78,200.0,55.2717,55.2717,55.2717,55.2717,200.0
2011-09-28 12:10:00,77.78,77.78,77.78,77.78,0.0,55.2717,55.2717,55.2717,55.2717,0.0
2011-09-28 12:15:00,77.73,77.75,77.73,77.75,500.0,55.2362,55.2504,55.2362,55.2504,500.0
2011-09-28 12:20:00,77.74,77.75,77.73,77.73,300.0,55.2433,55.2504,55.2362,55.2362,300.0
2011-09-28 12:25:00,77.74,77.75,77.74,77.75,900.0,55.2433,55.2504,55.2433,55.2504,900.0
2011-09-28 12:30:00,77.75,77.75,77.74,77.75,2600.0,55.2504,55.2504,55.2433,55.2504,2600.0
2011-09-28 12:35:00,77.75,77.75,77.75,77.75,0.0,55.2504,55.2504,55.2504,55.2504,0.0
2011-09-28 12:40:00,77.75,77.75,77.75,77.75,0.0,55.2504,55.2504,55.2504,55.2504,0.0
2011-09-28 12:45:00,77.73,77.75,77.73,77.75,2100.0,55.2362,55.2504,55.2362,55.2504,2100.0
2011-09-28 12:50:00,77.75,77.78,77.75,77.78,2800.0,55.2504,55.2717,55.2504,55.2717,2800.0
2011-09-28 12:55:00,77.78,77.78,77.76,77.76,1100.0,55.2717,55.2717,55.2575,55.2575,1100.0
2011-09-28 13:00:00,77.75,77.77,77.75,77.75,8700.0,55.2504,55.2646,55.2504,55.2504,8700.0
2011-09-28 13:05:00,77.78,77.79,77.76,77.78,1900.0,55.2717,55.2788,55.2575,55.2717,1900.0
2011-09-28 13:10:00,77.76,77.8,77.76,77.79,3400.0,55.2575,55.2859,55.2575,55.2788,3400.0
2011-09-28 13:15:00,77.77,77.81,77.77,77.8,5600.0,55.2646,55.293,55.2646,55.2859,5600.0
2011-09-28 13:20:00,77.81,77.83,77.8,77.83,22900.0,55.293,55.3073,55.2859,55.3073,22900.0
2011-09-28 13:25:00,77.8,77.8,77.8,77.8,1800.0,55.2859,55.2859,55.2859,55.2859,1800.0
2011-09-28 13:30:00,77.79,77.79,77.79,77.79,200.0,55.2788,55.2788,55.2788,55.2788,200.0
2011-09-28 13:35:00,77.83,77.84,77.8,77.82,12000.0,55.3073,55.3144,55.2859,55.3002,12000.0
2011-09-28 13:40:00,77.82,77.82,77.82,77.82,0.0,55.3002,55.3002,55.3002,55.3002,0.0
2011-09-28 13:45:00,77.82,77.82,77.82,77.82,400.0,55.3002,55.3002,55.3002,55.3002,400.0
2011-09-28 13:50:00,77.83,77.83,77.83,77.83,500.0,55.3073,55.3073,55.3073,55.3073,500.0
2011-09-28 13:55:00,77.83,77.83,77.82,77.83,2400.0,55.3073,55.3073,55.3002,55.3073,2400.0
2011-09-28 14:00:00,77.84,77.84,77.84,77.84,300.0,55.3144,55.3144,55.3144,55.3144,300.0
2011-09-28 14:05:00,77.84,77.84,77.84,77.84,1100.0,55.3144,55.3144,55.3144,55.3144,1100.0
2011-09-28 14:10:00,77.84,77.84,77.83,77.83,900.0,55.3144,55.3144,55.3073,55.3073,900.0
2011-09-28 14:15:00,77.83,77.84,77.83,77.83,300.0,55.3073,55.3144,55.3073,55.3073,300.0
2011-09-28 14:20:00,77.83,77.83,77.83,77.83,1200.0,55.3073,55.3073,55.3073,55.3073,1200.0
2011-09-28 14:25:00,77.82,77.84,77.82,77.84,1100.0,55.3002,55.3144,55.3002,55.3144,1100.0
2011-09-28 14:30:00,77.84,77.84,77.84,77.84,2000.0,55.3144,55.3144,55.3144,55.3144,2000.0
2011-09-28 14:35:00,77.83,77.85,77.82,77.85,600.0,55.3073,55.3215,55.3002,55.3215,600.0
2011-09-28 14:40:00,77.85,77.85,77.85,77.85,0.0,55.3215,55.3215,55.3215,55.3215,0.0
2011-09-28 14:45:00,77.82,77.85,77.82,77.85,5100.0,55.3002,55.3215,55.3002,55.3215,5100.0
2011-09-28 14:50:00,77.85,77.85,77.85,77.85,0.0,55.3215,55.3215,55.3215,55.3215,0.0
2011-09-28 14:55:00,77.85,77.85,77.83,77.83,1000.0,55.3215,55.3215,55.3073,55.3073,1000.0
2011-09-28 15:00:00,77.85,77.85,77.85,77.85,500.0,55.3215,55.3215,55.3215,55.3215,500.0
2011-09-28 15:05:00,77.85,77.85,77.84,77.84,2600.0,55.3215,55.3215,55.3144,55.3144,2600.0
2011-09-28 15:10:00,77.84,77.84,77.84,77.84,100.0,55.3144,55.3144,55.3144,55.3144,100.0
2011-09-28 15:15:00,77.83,77.83,77.82,77.82,200.0,55.3073,55.3073,55.3002,55.3002,200.0
2011-09-28 15:20:00,77.82,77.82,77.82,77.82,0.0,55.3002,55.3002,55.3002,55.3002,0.0
2011-09-28 15:25:00,77.85,77.85,77.82,77.84,2100.0,55.3215,55.3215,55.3002,55.3144,2100.0
2011-09-28 15:30:00,77.82,77.85,77.82,77.85,1300.0,55.3002,55.3215,55.3002,55.3215,1300.0
2011-09-28 15:35:00,77.85,77.85,77.84,77.84,12700.0,55.3215,55.3215,55.3144,55.3144,12700.0
2011-09-28 15:40:00,77.84,77.85,77.84,77.84,800.0,55.3144,55.3215,55.3144,55.3144,800.0
2011-09-28 15:45:00,77.85,77.85,77.84,77.85,4100.0,55.3215,55.3215,55.3144,55.3215,4100.0
2011-09-28 15:50:00,77.84,77.85,77.84,77.84,5700.0,55.3144,55.3215,55.3144,55.3144,5700.0
2011-09-28 15:55:00,77.85,77.86,77.84,77.86,8800.0,55.3215,55.3286,55.3144,55.3286,8800.0
2011-09-29 09:30:00,77.82,77.82,77.71,77.74,3300.0,55.3002,55.3002,55.222,55.2433,3300.0
2011-09-29 09:35:00,77.77,77.77,77.77,77.77,200.0,55.2646,55.2646,55.2646,55.2646,200.0
2011-09-29 09:40:00,77.77,77.77,77.77,77.77,200.0,55.2646,55.2646,55.2646,55.2646,200.0
2011-09-29 09:45:00,77.78,77.82,77.78,77.82,3300.0,55.2717,55.3002,55.2717,55.3002,3300.0
2011-09-29 09:50:00,77.82,77.82,77.75,77.75,4100.0,55.3002,55.3002,55.2504,55.2504,4100.0
2011-09-29 09:55:00,77.77,77.77,77.73,77.73,6600.0,55.2646,55.2646,55.2362,55.2362,6600.0
2011-09-29 10:00:00,77.73,77.76,77.72,77.75,35800.0,55.2362,55.2575,55.2291,55.2504,35800.0
2011-09-29 10:05:00,77.76,77.76,77.72,77.73,9600.0,55.2575,55.2575,55.2291,55.2362,9600.0
2011-09-29 10:10:00,77.73,77.73,77.7,77.7,7700.0,55.2362,55.2362,55.2149,55.2149,7700.0
2011-09-29 10:15:00,77.68,77.68,77.66,77.66,4000.0,55.2007,55.2007,55.1865,55.1865,4000.0
2011-09-29 10:20:00,77.66,77.66,77.66,77.66,0.0,55.1865,55.1865,55.1865,55.1865,0.0
2011-09-29 10:25:00,77.69,77.69,77.69,77.69,1500.0,55.2078,55.2078,55.2078,55.2078,1500.0
2011-09-29 10:30:00,77.7,77.7,77.7,77.7,200.0,55.2149,55.2149,55.2149,55.2149,200.0
2011-09-29 10:35:00,77.66,77.66,77.65,77.65,6700.0,55.1865,55.1865,55.1793,55.1793,6700.0
2011-09-29 10:40:00,77.65,77.68,77.65,77.65,7600.0,55.1793,55.2007,55.1793,55.1793,7600.0
2011-09-29 10:45:00,77.66,77.7,77.65,77.7,3600.0,55.1865,55.2149,55.1793,55.2149,3600.0
2011-09-29 10:50:00,77.66,77.67,77.66,77.67,3400.0,55.1865,55.1936,55.1865,55.1936,3400.0
2011-09-29 10:55:00,77.69,77.69,77.69,77.69,200.0,55.2078,55.2078,55.2078,55.2078,200.0
2011-09-29 11:00:00,77.66,77.7,77.65,77.65,3000.0,55.1865,55.2149,55.1793,55.1793,3000.0
2011-09-29 11:05:00,77.65,77.7,77.63,77.63,9200.0,55.1793,55.2149,55.1651,55.1651,9200.0
2011-09-29 11:10:00,77.63,77.68,77.63,77.64,4400.0,55.1651,55.2007,55.1651,55.1722,4400.0
2011-09-29 11:15:00,77.64,77.66,77.64,77.65,1800.0,55.1722,55.1865,55.1722,55.1793,1800.0
2011-09-29 11:20:00,77.65,77.65,77.65,77.65,400.0,55.1793,55.1793,55.1793,55.1793,400.0
2011-09-29 11:25:00,77.65,77.66,77.65,77.66,1900.0,55.1793,55.1865,55.1793,55.1865,1900.0
2011-09-29 11:30:00,77.67,77.67,77.67,77.67,2900.0,55.1936,55.1936,55.1936,55.1936,2900.0
2011-09-29 11:35:00,77.7,77.7,77.7,77.7,300.0,55.2149,55.2149,55.2149,55.2149,300.0
2011-09-29 11:40:00,77.7,77.7,77.7,77.7,0.0,55.2149,55.2149,55.2149,55.2149,0.0
2011-09-29 11:45:00,77.7,77.7,77.7,77.7,0.0,55.2149,55.2149,55.2149,55.2149,0.0
2011-09-29 11:50:00,77.66,77.7,77.66,77.7,500.0,55.1865,55.2149,55.1865,55.2149,500.0
2011-09-29 11:55:00,77.69,77.69,77.67,77.67,600.0,55.2078,55.2078,55.1936,55.1936,600.0
2011-09-29 12:00:00,77.66,77.69,77.65,77.65,5600.0,55.1865,55.2078,55.1793,55.1793,5600.0
2011-09-29 12:05:00,77.69,77.69,77.64,77.64,4000.0,55.2078,55.2078,55.1722,55.1722,4000.0
2011-09-29 12:10:00,77.69,77.69,77.64,77.64,7400.0,55.2078,55.2078,55.1722,55.1722,7400.0
2011-09-29 12:15:00,77.64,77.69,77.64,77.65,1300.0,55.1722,55.2078,55.1722,55.1793,1300.0
2011-09-29 12:20:00,77.65,77.7,77.65,77.66,2200.0,55.1793,55.2149,55.1793,55.1865,2200.0
2011-09-29 12:25:00,77.66,77.69,77.66,77.69,8800.0,55.1865,55.2078,55.1865,55.2078,8800.0
2011-09-29 12:30:00,77.66,77.69,77.64,77.65,15100.0,55.1865,55.2078,55.1722,55.1793,15100.0
2011-09-29 12:35:00,77.65,77.69,77.64,77.68,5700.0,55.1793,55.2078,55.1722,55.2007,5700.0
2011-09-29 12:40:00,77.69,77.7,77.69,77.7,800.0,55.2078,55.2149,55.2078,55.2149,800.0
2011-09-29 12:45:00,77.68,77.69,77.68,77.69,500.0,55.2007,55.2078,55.2007,55.2078,500.0
2011-09-29 12:50:00,77.69,77.7,77.69,77.7,2300.0,55.2078,55.2149,55.2078,55.2149,2300.0
2011-09-29 12:55:00,77.68,77.7,77.68,77.7,1100.0,55.2007,55.2149,55.2007,55.2149,1100.0
2011-09-29 13:00:00,77.69,77.69,77.68,77.68,1700.0,55.2078,55.2078,55.2007,55.2007,1700.0
2011-09-29 13:05:00,77.67,77.67,77.66,77.66,700.0,55.1936,55.1936,55.1865,55.1865,700.0
2011-09-29 13:10:00,77.66,77.69,77.65,77.69,1000.0,55.1865,55.2078,55.1793,55.2078,1000.0
2011-09-29 13:15:00,77.68,77.68,77.68,77.68,1000.0,55.2007,55.2007,55.2007,55.2007,1000.0
2011-09-29 13:20:00,77.68,77.68,77.68,77.68,0.0,55.2007,55.2007,55.2007,55.2007,0.0
2011-09-29 13:25:00,77.68,77.68,77.66,77.66,300.0,55.2007,55.2007,55.1865,55.1865,300.0
2011-09-29 13:30:00,77.64,77.64,77.64,77.64,100.0,55.1722,55.1722,55.1722,55.1722,100.0
2011-09-29 13:35:00,77.64,77.64,77.64,77.64,0.0,55.1722,55.1722,55.1722,55.1722,0.0
2011-09-29 13:40:00,77.67,77.68,77.66,77.68,1200.0,55.1936,55.2007,55.1865,55.2007,1200.0
2011-09-29 13:45:00,77.65,77.68,77.65,77.67,1100.0,55.1793,55.2007,55.1793,55.1936,1100.0
2011-09-29 13:50:00,77.67,77.67,77.67,77.67,200.0,55.1936,55.1936,55.1936,55.1936,200.0
2011-09-29 13:55:00,77.67,77.67,77.67,77.67,0.0,55.1936,55.1936,55.1936,55.1936,0.0
2011-09-29 14:00:00,77.67,77.68,77.67,77.68,1100.0,55.1936,55.2007,55.1936,55.2007,1100.0
2011-09-29 14:05:00,77.68,77.68,77.68,77.68,0.0,55.2007,55.2007,55.2007,55.2007,0.0
2011-09-29 14:10:00,77.66,77.69,77.66,77.69,1900.0,55.1865,55.2078,55.1865,55.2078,1900.0
2011-09-29 14:15:00,77.69,77.71,77.66,77.66,2600.0,55.2078,55.222,55.1865,55.1865,2600.0
2011-09-29 14:20:00,77.71,77.71,77.7,77.7,300.0,55.222,55.222,55.2149,55.2149,300.0
2011-09-29 14:25:00,77.69,77.69,77.69,77.69,100.0,55.2078,55.2078,55.2078,55.2078,100.0
2011-09-29 14:30:00,77.7,77.71,77.67,77.67,20400.0,55.2149,55.222,55.1936,55.1936,20400.0
2011-09-29 14:35:00,77.67,77.67,77.67,77.67,0.0,55.1936,55.1936,55.1936,55.1936,0.0
2011-09-29 14:40:00,77.71,77.71,77.7,77.7,4400.0,55.222,55.222,55.2149,55.2149,4400.0
2011-09-29 14:45:00,77.67,77.67,77.67,77.67,200.0,55.1936,55.1936,55.1936,55.1936,200.0
2011-09-29 14:50:00,77.67,77.67,77.67,77.67,100.0,55.1936,55.1936,55.1936,55.1936,100.0
2011-09-29 14:55:00,77.7,77.7,77.7,77.7,300.0,55.2149,55.2149,55.2149,55.2149,300.0
2011-09-29 15:00:00,77.71,77.71,77.7,77.7,1400.0,55.222,55.222,55.2149,55.2149,1400.0
2011-09-29 15:05:00,77.71,77.72,77.69,77.69,4700.0,55.222,55.2291,55.2078,55.2078,4700.0
2011-09-29 15:10:00,77.71,77.71,77.68,77.68,1300.0,55.222,55.222,55.2007,55.2007,1300.0
2011-09-29 15:15:00,77.71,77.71,77.71,77.71,300.0,55.222,55.222,55.222,55.222,300.0
2011-09-29 15:20:00,77.71,77.71,77.71,77.71,100.0,55.222,55.222,55.222,55.222,100.0
2011-09-29 15:25:00,77.71,77.71,77.69,77.71,1100.0,55.222,55.222,55.2078,55.222,1100.0
2011-09-29 15:30:00,77.7,77.7,77.7,77.7,100.0,55.2149,55.2149,55.2149,55.2149,100.0
2011-09-29 15:35:00,77.69,77.69,77.68,77.68,200.0,55.2078,55.2078,55.2007,55.2007,200.0
2011-09-29 15:40:00,77.7,77.7,77.69,77.69,1200.0,55.2149,55.2149,55.2078,55.2078,1200.0
2011-09-29 15:45:00,77.7,77.71,77.69,77.69,1200.0,55.2149,55.222,55.2078,55.2078,1200.0
2011-09-29 15:50:00,77.7,77.7,77.68,77.68,800.0,55.2149,55.2149,55.2007,55.2007,800.0
2011-09-29 15:55:00,77.72,77.72,77.71,77.71,800.0,55.2291,55.2291,55.222,55.222,800.0
2011-09-30 09:30:00,77.53,77.53,77.53,77.53,1300.0,55.1998,55.1998,55.1998,55.1998,1300.0
2011-09-30 09:35:00,77.61,77.62,77.61,77.62,200.0,55.2568,55.2639,55.2568,55.2639,200.0
2011-09-30 09:40:00,77.6,77.62,77.6,77.62,1300.0,55.2497,55.2639,55.2497,55.2639,1300.0
2011-09-30 09:45:00,77.58,77.58,77.56,77.56,500.0,55.2354,55.2354,55.2212,55.2212,500.0
2011-09-30 09:50:00,77.56,77.56,77.56,77.56,0.0,55.2212,55.2212,55.2212,55.2212,0.0
2011-09-30 09:55:00,77.6,77.6,77.57,77.59,1200.0,55.2497,55.2497,55.2283,55.2425,1200.0
2011-09-30 10:00:00,77.58,77.58,77.58,77.58,600.0,55.2354,55.2354,55.2354,55.2354,600.0
2011-09-30 10:05:00,77.58,77.58,77.56,77.56,4000.0,55.2354,55.2354,55.2212,55.2212,4000.0
2011-09-30 10:10:00,77.56,77.56,77.56,77.56,400.0,55.2212,55.2212,55.2212,55.2212,400.0
2011-09-30 10:15:00,77.55,77.55,77.55,77.55,900.0,55.2141,55.2141,55.2141,55.2141,900.0
2011-09-30 10:20:00,77.56,77.56,77.56,77.56,100.0,55.2212,55.2212,55.2212,55.2212,100.0
2011-09-30 10:25:00,77.56,77.56,77.56,77.56,0.0,55.2212,55.2212,55.2212,55.2212,0.0
2011-09-30 10:30:00,77.56,77.6,77.56,77.6,900.0,55.2212,55.2497,55.2212,55.2497,900.0
2011-09-30 10:35:00,77.55,77.57,77.55,77.57,400.0,55.2141,55.2283,55.2141,55.2283,400.0
2011-09-30 10:40:00,77.57,77.57,77.57,77.57,0.0,55.2283,55.2283,55.2283,55.2283,0.0
2011-09-30 10:45:00,77.57,77.57,77.57,77.57,100.0,55.2283,55.2283,55.2283,55.2283,100.0
2011-09-30 10:50:00,77.56,77.56,77.56,77.56,400.0,55.2212,55.2212,55.2212,55.2212,400.0
2011-09-30 10:55:00,77.57,77.61,77.57,77.6,5600.0,55.2283,55.2568,55.2283,55.2497,5600.0
2011-09-30 11:00:00,77.61,77.61,77.61,77.61,500.0,55.2568,55.2568,55.2568,55.2568,500.0
2011-09-30 11:05:00,77.59,77.59,77.59,77.59,200.0,55.2425,55.2425,55.2425,55.2425,200.0
2011-09-30 11:10:00,77.56,77.59,77.56,77.59,6200.0,55.2212,55.2425,55.2212,55.2425,6200.0
2011-09-30 11:15:00,77.59,77.59,77.58,77.59,2000.0,55.2425,55.2425,55.2354,55.2425,2000.0
2011-09-30 11:20:00,77.59,77.59,77.59,77.59,0.0,55.2425,55.2425,55.2425,55.2425,0.0
2011-09-30 11:25:00,77.59,77.59,77.59,77.59,0.0,55.2425,55.2425,55.2425,55.2425,0.0
2011-09-30 11:30:00,77.59,77.59,77.58,77.58,400.0,55.2425,55.2425,55.2354,55.2354,400.0
2011-09-30 11:35:00,77.56,77.56,77.56,77.56,500.0,55.2212,55.2212,55.2212,55.2212,500.0
2011-09-30 11:40:00,77.58,77.58,77.57,77.58,400.0,55.2354,55.2354,55.2283,55.2354,400.0
2011-09-30 11:45:00,77.58,77.58,77.58,77.58,300.0,55.2354,55.2354,55.2354,55.2354,300.0
2011-09-30 11:50:00,77.59,77.59,77.56,77.56,800.0,55.2425,55.2425,55.2212,55.2212,800.0
2011-09-30 11:55:00,77.56,77.56,77.56,77.56,0.0,55.2212,55.2212,55.2212,55.2212,0.0
2011-09-30 12:00:00,77.56,77.56,77.56,77.56,0.0,55.2212,55.2212,55.2212,55.2212,0.0
2011-09-30 12:05:00,77.56,77.56,77.56,77.56,700.0,55.2212,55.2212,55.2212,55.2212,700.0
2011-09-30 12:10:00,77.58,77.59,77.58,77.58,1500.0,55.2354,55.2425,55.2354,55.2354,1500.0
2011-09-30 12:15:00,77.58,77.58,77.58,77.58,500.0,55.2354,55.2354,55.2354,55.2354,500.0
2011-09-30 12:20:00,77.58,77.58,77.56,77.58,1500.0,55.2354,55.2354,55.2212,55.2354,1500.0
2011-09-30 12:25:00,77.59,77.61,77.56,77.6,11900.0,55.2425,55.2568,55.2212,55.2497,11900.0
2011-09-30 12:30:00,77.6,77.6,77.6,77.6,0.0,55.2497,55.2497,55.2497,55.2497,0.0
2011-09-30 12:35:00,77.6,77.6,77.59,77.59,1600.0,55.2497,55.2497,55.2425,55.2425,1600.0
2011-09-30 12:40:00,77.59,77.59,77.59,77.59,5600.0,55.2425,55.2425,55.2425,55.2425,5600.0
2011-09-30 12:45:00,77.59,77.59,77.59,77.59,0.0,55.2425,55.2425,55.2425,55.2425,0.0
2011-09-30 12:50:00,77.58,77.58,77.58,77.58,100.0,55.2354,55.2354,55.2354,55.2354,100.0
2011-09-30 12:55:00,77.58,77.6,77.57,77.6,700.0,55.2354,55.2497,55.2283,55.2497,700.0
2011-09-30 13:00:00,77.6,77.6,77.6,77.6,800.0,55.2497,55.2497,55.2497,55.2497,800.0
2011-09-30 13:05:00,77.61,77.61,77.57,77.57,500.0,55.2568,55.2568,55.2283,55.2283,500.0
2011-09-30 13:10:00,77.57,77.57,77.57,77.57,0.0,55.2283,55.2283,55.2283,55.2283,0.0
2011-09-30 13:15:00,77.57,77.57,77.57,77.57,200.0,55.2283,55.2283,55.2283,55.2283,200.0
2011-09-30 13:20:00,77.57,77.57,77.57,77.57,0.0,55.2283,55.2283,55.2283,55.2283,0.0
2011-09-30 13:25:00,77.57,77.57,77.57,77.57,0.0,55.2283,55.2283,55.2283,55.2283,0.0
2011-09-30 13:30:00,77.57,77.57,77.57,77.57,0.0,55.2283,55.2283,55.2283,55.2283,0.0
2011-09-30 13:35:00,77.6,77.6,77.6,77.6,800.0,55.2497,55.2497,55.2497,55.2497,800.0
2011-09-30 13:40:00,77.6,77.6,77.6,77.6,0.0,55.2497,55.2497,55.2497,55.2497,0.0
2011-09-30 13:45:00,77.61,77.61,77.61,77.61,4000.0,55.2568,55.2568,55.2568,55.2568,4000.0
2011-09-30 13:50:00,77.6,77.6,77.6,77.6,300.0,55.2497,55.2497,55.2497,55.2497,300.0
2011-09-30 13:55:00,77.61,77.61,77.61,77.61,1400.0,55.2568,55.2568,55.2568,55.2568,1400.0
2011-09-30 14:00:00,77.61,77.62,77.61,77.62,2200.0,55.2568,55.2639,55.2568,55.2639,2200.0
2011-09-30 14:05:00,77.62,77.62,77.61,77.62,3200.0,55.2639,55.2639,55.2568,55.2639,3200.0
2011-09-30 14:10:00,77.62,77.62,77.62,77.62,4400.0,55.2639,55.2639,55.2639,55.2639,4400.0
2011-09-30 14:15:00,77.62,77.63,77.6,77.63,8600.0,55.2639,55.271,55.2497,55.271,8600.0
2011-09-30 14:20:00,77.63,77.63,77.59,77.61,2600.0,55.271,55.271,55.2425,55.2568,2600.0
2011-09-30 14:25:00,77.61,77.61,77.61,77.61,0.0,55.2568,55.2568,55.2568,55.2568,0.0
2011-09-30 14:30:00,77.59,77.59,77.59,77.59,100.0,55.2425,55.2425,55.2425,55.2425,100.0
2011-09-30 14:35:00,77.63,77.63,77.59,77.59,3900.0,55.271,55.271,55.2425,55.2425,3900.0
2011-09-30 14:40:00,77.62,77.62,77.62,77.62,9600.0,55.2639,55.2639,55.2639,55.2639,9600.0
2011-09-30 14:45:00,77.62,77.65,77.6,77.65,12700.0,55.2639,55.2853,55.2497,55.2853,12700.0
2011-09-30 14:50:00,77.63,77.65,77.6,77.6,600.0,55.271,55.2853,55.2497,55.2497,600.0
2011-09-30 14:55:00,77.65,77.65,77.6,77.6,5300.0,55.2853,55.2853,55.2497,55.2497,5300.0
2011-09-30 15:00:00,77.62,77.62,77.61,77.61,3300.0,55.2639,55.2639,55.2568,55.2568,3300.0
2011-09-30 15:05:00,77.63,77.63,77.6,77.63,2800.0,55.271,55.271,55.2497,55.271,2800.0
2011-09-30 15:10:00,77.61,77.62,77.61,77.62,1600.0,55.2568,55.2639,55.2568,55.2639,1600.0
2011-09-30 15:15:00,77.61,77.63,77.61,77.62,1500.0,55.2568,55.271,55.2568,55.2639,1500.0
2011-09-30 15:20:00,77.6,77.64,77.6,77.64,1800.0,55.2497,55.2781,55.2497,55.2781,1800.0
2011-09-30 15:25:00,77.64,77.65,77.64,77.64,15500.0,55.2781,55.2853,55.2781,55.2781,15500.0
2011-09-30 15:30:00,77.64,77.64,77.61,77.62,2600.0,55.2781,55.2781,55.2568,55.2639,2600.0
2011-09-30 15:35:00,77.63,77.63,77.6,77.61,2900.0,55.271,55.271,55.2497,55.2568,2900.0
2011-09-30 15:40:00,77.63,77.63,77.6,77.62,3300.0,55.271,55.271,55.2497,55.2639,3300.0
2011-09-30 15:45:00,77.63,77.66,77.61,77.63,11000.0,55.271,55.2924,55.2568,55.271,11000.0
2011-09-30 15:50:00,77.64,77.64,77.61,77.63,500.0,55.2781,55.2781,55.2568,55.271,500.0
2011-09-30 15:55:00,77.63,77.63,77.62,77.62,2500.0,55.271,55.271,55.2639,55.2639,2500.0
2011-10-03 09:30:00,77.37,77.58,77.37,77.52,12700.0,55.0859,55.2354,55.0859,55.1927,12700.0
2011-10-03 09:35:00,77.58,77.58,77.58,77.58,100.0,55.2354,55.2354,55.2354,55.2354,100.0
2011-10-03 09:40:00,77.58,77.58,77.56,77.56,4300.0,55.2354,55.2354,55.2212,55.2212,4300.0
2011-10-03 09:45:00,77.55,77.55,77.48,77.48,600.0,55.2141,55.2141,55.1642,55.1642,600.0
2011-10-03 09:50:00,77.48,77.48,77.48,77.48,0.0,55.1642,55.1642,55.1642,55.1642,0.0
2011-10-03 09:55:00,77.49,77.49,77.49,77.49,200.0,55.1714,55.1714,55.1714,55.1714,200.0
2011-10-03 10:00:00,77.49,77.49,77.49,77.49,200.0,55.1714,55.1714,55.1714,55.1714,200.0
2011-10-03 10:05:00,77.5,77.52,77.5,77.52,2700.0,55.1785,55.1927,55.1785,55.1927,2700.0
2011-10-03 10:10:00,77.52,77.55,77.52,77.55,2000.0,55.1927,55.2141,55.1927,55.2141,2000.0
2011-10-03 10:15:00,77.5,77.56,77.5,77.5,500.0,55.1785,55.2212,55.1785,55.1785,500.0
2011-10-03 10:20:00,77.55,77.55,77.5,77.54,1900.0,55.2141,55.2141,55.1785,55.207,1900.0
2011-10-03 10:25:00,77.54,77.54,77.54,77.54,0.0,55.207,55.207,55.207,55.207,0.0
2011-10-03 10:30:00,77.53,77.53,77.49,77.53,3400.0,55.1998,55.1998,55.1714,55.1998,3400.0
2011-10-03 10:35:00,77.54,77.54,77.54,77.54,200.0,55.207,55.207,55.207,55.207,200.0
2011-10-03 10:40:00,77.53,77.56,77.51,77.56,1600.0,55.1998,55.2212,55.1856,55.2212,1600.0
2011-10-03 10:45:00,77.51,77.54,77.46,77.52,83100.0,55.1856,55.207,55.15,55.1927,83100.0
2011-10-03 10:50:00,77.52,77.52,77.52,77.52,300.0,55.1927,55.1927,55.1927,55.1927,300.0
2011-10-03 10:55:00,77.52,77.52,77.52,77.52,100.0,55.1927,55.1927,55.1927,55.1927,100.0
2011-10-03 11:00:00,77.51,77.57,77.51,77.55,2000.0,55.1856,55.2283,55.1856,55.2141,2000.0
2011-10-03 11:05:00,77.52,77.52,77.52,77.52,300.0,55.1927,55.1927,55.1927,55.1927,300.0
2011-10-03 11:10:00,77.51,77.52,77.51,77.52,1000.0,55.1856,55.1927,55.1856,55.1927,1000.0
2011-10-03 11:15:00,77.52,77.52,77.52,77.52,0.0,55.1927,55.1927,55.1927,55.1927,0.0
2011-10-03 11:20:00,77.5,77.5,77.5,77.5,100.0,55.1785,55.1785,55.1785,55.1785,100.0
2011-10-03 11:25:00,77.51,77.52,77.5,77.52,2900.0,55.1856,55.1927,55.1785,55.1927,2900.0
2011-10-03 11:30:00,77.52,77.52,77.52,77.52,0.0,55.1927,55.1927,55.1927,55.1927,0.0
2011-10-03 11:35:00,77.52,77.52,77.52,77.52,0.0,55.1927,55.1927,55.1927,55.1927,0.0
2011-10-03 11:40:00,77.49,77.53,77.4,77.52,21400.0,55.1714,55.1998,55.1073,55.1927,21400.0
2011-10-03 11:45:00,77.47,77.49,77.46,77.46,2800.0,55.1571,55.1714,55.15,55.15,2800.0
2011-10-03 11:50:00,77.46,77.46,77.44,77.44,4600.0,55.15,55.15,55.1358,55.1358,4600.0
2011-10-03 11:55:00,77.44,77.47,77.44,77.45,800.0,55.1358,55.1571,55.1358,55.1429,800.0
2011-10-03 12:00:00,77.45,77.46,77.44,77.46,4000.0,55.1429,55.15,55.1358,55.15,4000.0
2011-10-03 12:05:00,77.49,77.49,77.49,77.49,300.0,55.1714,55.1714,55.1714,55.1714,300.0
2011-10-03 12:10:00,77.46,77.46,77.46,77.46,600.0,55.15,55.15,55.15,55.15,600.0
2011-10-03 12:15:00,77.48,77.48,77.48,77.48,400.0,55.1642,55.1642,55.1642,55.1642,400.0
2011-10-03 12:20:00,77.46,77.47,77.46,77.46,39400.0,55.15,55.1571,55.15,55.15,39400.0
2011-10-03 12:25:00,77.47,77.48,77.47,77.48,3800.0,55.1571,55.1642,55.1571,55.1642,3800.0
2011-10-03 12:30:00,77.47,77.48,77.47,77.48,1800.0,55.1571,55.1642,55.1571,55.1642,1800.0
2011-10-03 12:35:00,77.49,77.51,77.48,77.49,2500.0,55.1714,55.1856,55.1642,55.1714,2500.0
2011-10-03 12:40:00,77.47,77.51,77.46,77.46,500.0,55.1571,55.1856,55.15,55.15,500.0
2011-10-03 12:45:00,77.51,77.51,77.46,77.47,7800.0,55.1856,55.1856,55.15,55.1571,7800.0
2011-10-03 12:50:00,77.51,77.51,77.51,77.51,300.0,55.1856,55.1856,55.1856,55.1856,300.0
2011-10-03 12:55:00,77.49,77.5,77.49,77.49,2600.0,55.1714,55.1785,55.1714,55.1714,2600.0
2011-10-03 13:00:00,77.49,77.49,77.49,77.49,0.0,55.1714,55.1714,55.1714,55.1714,0.0
2011-10-03 13:05:00,77.47,77.5,77.47,77.5,700.0,55.1571,55.1785,55.1571,55.1785,700.0
2011-10-03 13:10:00,77.5,77.5,77.47,77.47,1900.0,55.1785,55.1785,55.1571,55.1571,1900.0
2011-10-03 13:15:00,77.48,77.51,77.48,77.51,2900.0,55.1642,55.1856,55.1642,55.1856,2900.0
2011-10-03 13:20:00,77.47,77.48,77.46,77.48,8300.0,55.1571,55.1642,55.15,55.1642,8300.0
2011-10-03 13:25:00,77.5,77.5,77.49,77.5,600.0,55.1785,55.1785,55.1714,55.1785,600.0
2011-10-03 13:30:00,77.49,77.5,77.49,77.5,1200.0,55.1714,55.1785,55.1714,55.1785,1200.0
2011-10-03 13:35:00,77.5,77.5,77.49,77.49,77100.0,55.1785,55.1785,55.1714,55.1714,77100.0
2011-10-03 13:40:00,77.49,77.49,77.49,77.49,0.0,55.1714,55.1714,55.1714,55.1714,0.0
2011-10-03 13:45:00,77.51,77.51,77.51,77.51,200.0,55.1856,55.1856,55.1856,55.1856,200.0
2011-10-03 13:50:00,77.51,77.51,77.5,77.5,400.0,55.1856,55.1856,55.1785,55.1785,400.0
2011-10-03 13:55:00,77.5,77.5,77.47,77.48,54000.0,55.1785,55.1785,55.1571,55.1642,54000.0
2011-10-03 14:00:00,77.49,77.51,77.49,77.51,300.0,55.1714,55.1856,55.1714,55.1856,300.0
2011-10-03 14:05:00,77.49,77.5,77.46,77.49,13300.0,55.1714,55.1785,55.15,55.1714,13300.0
2011-10-03 14:10:00,77.46,77.46,77.46,77.46,41000.0,55.15,55.15,55.15,55.15,41000.0
2011-10-03 14:15:00,77.49,77.5,77.46,77.49,2500.0,55.1714,55.1785,55.15,55.1714,2500.0
2011-10-03 14:20:00,77.49,77.49,77.49,77.49,500.0,55.1714,55.1714,55.1714,55.1714,500.0
2011-10-03 14:25:00,77.47,77.49,77.45,77.49,8500.0,55.1571,55.1714,55.1429,55.1714,8500.0
2011-10-03 14:30:00,77.48,77.48,77.45,77.47,600.0,55.1642,55.1642,55.1429,55.1571,600.0
2011-10-03 14:35:00,77.49,77.49,77.45,77.45,1000.0,55.1714,55.1714,55.1429,55.1429,1000.0
2011-10-03 14:40:00,77.49,77.49,77.49,77.49,10100.0,55.1714,55.1714,55.1714,55.1714,10100.0
2011-10-03 14:45:00,77.46,77.46,77.46,77.46,200.0,55.15,55.15,55.15,55.15,200.0
2011-10-03 14:50:00,77.46,77.47,77.46,77.47,900.0,55.15,55.1571,55.15,55.1571,900.0
2011-10-03 14:55:00,77.45,77.53,77.45,77.53,4800.0,55.1429,55.1998,55.1429,55.1998,4800.0
2011-10-03 15:00:00,77.53,77.53,77.48,77.48,10200.0,55.1998,55.1998,55.1642,55.1642,10200.0
2011-10-03 15:05:00,77.49,77.52,77.48,77.52,22800.0,55.1714,55.1927,55.1642,55.1927,22800.0
2011-10-03 15:10:00,77.52,77.54,77.49,77.5,5900.0,55.1927,55.207,55.1714,55.1785,5900.0
2011-10-03 15:15:00,77.5,77.55,77.49,77.55,5900.0,55.1785,55.2141,55.1714,55.2141,5900.0
2011-10-03 15:20:00,77.53,77.55,77.51,77.55,4100.0,55.1998,55.2141,55.1856,55.2141,4100.0
2011-10-03 15:25:00,77.55,77.56,77.54,77.56,12700.0,55.2141,55.2212,55.207,55.2212,12700.0
2011-10-03 15:30:00,77.56,77.56,77.55,77.55,4400.0,55.2212,55.2212,55.2141,55.2141,4400.0
2011-10-03 15:35:00,77.56,77.6,77.55,77.6,32200.0,55.2212,55.2497,55.2141,55.2497,32200.0
2011-10-03 15:40:00,77.6,77.66,77.56,77.57,37700.0,55.2497,55.2924,55.2212,55.2283,37700.0
2011-10-03 15:45:00,77.57,77.57,77.56,77.57,20700.0,55.2283,55.2283,55.2212,55.2283,20700.0
2011-10-03 15:50:00,77.57,77.61,77.56,77.56,28500.0,55.2283,55.2568,55.2212,55.2212,28500.0
2011-10-03 15:55:00,77.57,77.61,77.53,77.53,40100.0,55.2283,55.2568,55.1998,55.1998,40100.0
2011-10-04 09:30:00,77.59,77.59,77.48,77.48,4700.0,55.2425,55.2425,55.1642,55.1642,4700.0
2011-10-04 09:35:00,77.48,77.48,77.44,77.44,600.0,55.1642,55.1642,55.1358,55.1358,600.0
2011-10-04 09:40:00,77.48,77.48,77.45,77.48,1600.0,55.1642,55.1642,55.1429,55.1642,1600.0
2011-10-04 09:45:00,77.43,77.49,77.43,77.49,1600.0,55.1286,55.1714,55.1286,55.1714,1600.0
2011-10-04 09:50:00,77.44,77.49,77.44,77.49,800.0,55.1358,55.1714,55.1358,55.1714,800.0
2011-10-04 09:55:00,77.44,77.47,77.42,77.43,1300.0,55.1358,55.1571,55.1215,55.1286,1300.0
2011-10-04 10:00:00,77.43,77.43,77.43,77.43,0.0,55.1286,55.1286,55.1286,55.1286,0.0
2011-10-04 10:05:00,77.47,77.47,77.41,77.41,1000.0,55.1571,55.1571,55.1144,55.1144,1000.0
2011-10-04 10:10:00,77.43,77.46,77.43,77.46,600.0,55.1286,55.15,55.1286,55.15,600.0
2011-10-04 10:15:00,77.41,77.46,77.41,77.42,500.0,55.1144,55.15,55.1144,55.1215,500.0
2011-10-04 10:20:00,77.42,77.45,77.41,77.42,1400.0,55.1215,55.1429,55.1144,55.1215,1400.0
2011-10-04 10:25:00,77.42,77.42,77.42,77.42,0.0,55.1215,55.1215,55.1215,55.1215,0.0
2011-10-04 10:30:00,77.41,77.42,77.4,77.4,1100.0,55.1144,55.1215,55.1073,55.1073,1100.0
2011-10-04 10:35:00,77.42,77.43,77.42,77.43,1800.0,55.1215,55.1286,55.1215,55.1286,1800.0
2011-10-04 10:40:00,77.43,77.43,77.41,77.41,400.0,55.1286,55.1286,55.1144,55.1144,400.0
2011-10-04 10:45:00,77.4,77.4,77.4,77.4,100.0,55.1073,55.1073,55.1073,55.1073,100.0
2011-10-04 10:50:00,77.4,77.4,77.4,77.4,600.0,55.1073,55.1073,55.1073,55.1073,600.0
2011-10-04 10:55:00,77.38,77.41,77.38,77.41,200.0,55.093,55.1144,55.093,55.1144,200.0
2011-10-04 11:00:00,77.38,77.38,77.35,77.35,4300.0,55.093,55.093,55.0717,55.0717,4300.0
2011-10-04 11:05:00,77.37,77.37,77.37,77.37,400.0,55.0859,55.0859,55.0859,55.0859,400.0
2011-10-04 11:10:00,77.37,77.37,77.37,77.37,0.0,55.0859,55.0859,55.0859,55.0859,0.0
2011-10-04 11:15:00,77.37,77.41,77.3,77.34,19800.0,55.0859,55.1144,55.0361,55.0646,19800.0
2011-10-04 11:20:00,77.31,77.32,77.31,77.31,900.0,55.0432,55.0503,55.0432,55.0432,900.0
2011-10-04 11:25:00,77.31,77.31,77.31,77.31,0.0,55.0432,55.0432,55.0432,55.0432,0.0
2011-10-04 11:30:00,77.34,77.35,77.32,77.33,1400.0,55.0646,55.0717,55.0503,55.0574,1400.0
2011-10-04 11:35:00,77.33,77.33,77.32,77.33,2200.0,55.0574,55.0574,55.0503,55.0574,2200.0
2011-10-04 11:40:00,77.33,77.4,77.33,77.4,2000.0,55.0574,55.1073,55.0574,55.1073,2000.0
2011-10-04 11:45:00,77.34,77.34,77.33,77.33,1100.0,55.0646,55.0646,55.0574,55.0574,1100.0
2011-10-04 11:50:00,77.35,77.41,77.35,77.39,1100.0,55.0717,55.1144,55.0717,55.1002,1100.0
2011-10-04 11:55:00,77.35,77.41,77.33,77.35,2000.0,55.0717,55.1144,55.0574,55.0717,2000.0
2011-10-04 12:00:00,77.33,77.33,77.33,77.33,100.0,55.0574,55.0574,55.0574,55.0574,100.0
2011-10-04 12:05:00,77.33,77.33,77.33,77.33,100.0,55.0574,55.0574,55.0574,55.0574,100.0
2011-10-04 12:10:00,77.34,77.38,77.34,77.37,1600.0,55.0646,55.093,55.0646,55.0859,1600.0
2011-10-04 12:15:00,77.38,77.38,77.38,77.38,500.0,55.093,55.093,55.093,55.093,500.0
2011-10-04 12:20:00,77.34,77.34,77.34,77.34,100.0,55.0646,55.0646,55.0646,55.0646,100.0
2011-10-04 12:25:00,77.41,77.41,77.41,77.41,100.0,55.1144,55.1144,55.1144,55.1144,100.0
2011-10-04 12:30:00,77.39,77.39,77.38,77.38,200.0,55.1002,55.1002,55.093,55.093,200.0
2011-10-04 12:35:00,77.38,77.38,77.38,77.38,0.0,55.093,55.093,55.093,55.093,0.0
2011-10-04 12:40:00,77.35,77.41,77.35,77.39,1400.0,55.0717,55.1144,55.0717,55.1002,1400.0
2011-10-04 12:45:00,77.41,77.41,77.41,77.41,200.0,55.1144,55.1144,55.1144,55.1144,200.0
2011-10-04 12:50:00,77.37,77.37,77.37,77.37,800.0,55.0859,55.0859,55.0859,55.0859,800.0
2011-10-04 12:55:00,77.37,77.37,77.37,77.37,0.0,55.0859,55.0859,55.0859,55.0859,0.0
2011-10-04 13:00:00,77.41,77.41,77.35,77.38,4300.0,55.1144,55.1144,55.0717,55.093,4300.0
2011-10-04 13:05:00,77.41,77.41,77.4,77.41,2100.0,55.1144,55.1144,55.1073,55.1144,2100.0
2011-10-04 13:10:00,77.38,77.39,77.38,77.39,1200.0,55.093,55.1002,55.093,55.1002,1200.0
2011-10-04 13:15:00,77.41,77.41,77.4,77.4,1300.0,55.1144,55.1144,55.1073,55.1073,1300.0
2011-10-04 13:20:00,77.39,77.42,77.39,77.42,2400.0,55.1002,55.1215,55.1002,55.1215,2400.0
2011-10-04 13:25:00,77.43,77.43,77.43,77.43,2600.0,55.1286,55.1286,55.1286,55.1286,2600.0
2011-10-04 13:30:00,77.44,77.46,77.44,77.45,14300.0,55.1358,55.15,55.1358,55.1429,14300.0
2011-10-04 13:35:00,77.43,77.46,77.43,77.46,200.0,55.1286,55.15,55.1286,55.15,200.0
2011-10-04 13:40:00,77.42,77.42,77.42,77.42,600.0,55.1215,55.1215,55.1215,55.1215,600.0
2011-10-04 13:45:00,77.46,77.46,77.45,77.46,500.0,55.15,55.15,55.1429,55.15,500.0
2011-10-04 13:50:00,77.46,77.46,77.46,77.46,0.0,55.15,55.15,55.15,55.15,0.0
2011-10-04 13:55:00,77.46,77.46,77.42,77.42,500.0,55.15,55.15,55.1215,55.1215,500.0
2011-10-04 14:00:00,77.46,77.46,77.46,77.46,100.0,55.15,55.15,55.15,55.15,100.0
2011-10-04 14:05:00,77.46,77.47,77.43,77.45,1400.0,55.15,55.1571,55.1286,55.1429,1400.0
2011-10-04 14:10:00,77.44,77.46,77.43,77.46,600.0,55.1358,55.15,55.1286,55.15,600.0
2011-10-04 14:15:00,77.46,77.46,77.46,77.46,0.0,55.15,55.15,55.15,55.15,0.0
2011-10-04 14:20:00,77.46,77.48,77.43,77.48,500.0,55.15,55.1642,55.1286,55.1642,500.0
2011-10-04 14:25:00,77.43,77.46,77.43,77.46,500.0,55.1286,55.15,55.1286,55.15,500.0
2011-10-04 14:30:00,77.46,77.48,77.43,77.46,1200.0,55.15,55.1642,55.1286,55.15,1200.0
2011-10-04 14:35:00,77.46,77.48,77.45,77.45,1700.0,55.15,55.1642,55.1429,55.1429,1700.0
2011-10-04 14:40:00,77.46,77.46,77.43,77.43,9300.0,55.15,55.15,55.1286,55.1286,9300.0
2011-10-04 14:45:00,77.41,77.45,77.4,77.4,4600.0,55.1144,55.1429,55.1073,55.1073,4600.0
2011-10-04 14:50:00,77.39,77.45,77.39,77.41,3100.0,55.1002,55.1429,55.1002,55.1144,3100.0
2011-10-04 14:55:00,77.45,77.46,77.39,77.42,7000.0,55.1429,55.15,55.1002,55.1215,7000.0
2011-10-04 15:00:00,77.41,77.47,77.41,77.46,1400.0,55.1144,55.1571,55.1144,55.15,1400.0
2011-10-04 15:05:00,77.46,77.46,77.38,77.44,4500.0,55.15,55.15,55.093,55.1358,4500.0
2011-10-04 15:10:00,77.45,77.45,77.41,77.45,1300.0,55.1429,55.1429,55.1144,55.1429,1300.0
2011-10-04 15:15:00,77.45,77.45,77.35,77.43,13100.0,55.1429,55.1429,55.0717,55.1286,13100.0
2011-10-04 15:20:00,77.39,77.4,77.36,77.36,1700.0,55.1002,55.1073,55.0788,55.0788,1700.0
2011-10-04 15:25:00,77.39,77.4,77.37,77.39,5100.0,55.1002,55.1073,55.0859,55.1002,5100.0
2011-10-04 15:30:00,77.35,77.35,77.35,77.35,700.0,55.0717,55.0717,55.0717,55.0717,700.0
2011-10-04 15:35:00,77.35,77.39,77.35,77.39,6100.0,55.0717,55.1002,55.0717,55.1002,6100.0
2011-10-04 15:40:00,77.35,77.39,77.35,77.39,6200.0,55.0717,55.1002,55.0717,55.1002,6200.0
2011-10-04 15:45:00,77.39,77.39,77.32,77.36,4200.0,55.1002,55.1002,55.0503,55.0788,4200.0
2011-10-04 15:50:00,77.36,77.37,77.32,77.37,2100.0,55.0788,55.0859,55.0503,55.0859,2100.0
2011-10-04 15:55:00,77.38,77.4,77.34,77.4,1700.0,55.093,55.1073,55.0646,55.1073,1700.0
2011-10-05 09:30:00,77.4,77.4,77.36,77.36,8200.0,55.1073,55.1073,55.0788,55.0788,8200.0
2011-10-05 09:35:00,77.36,77.37,77.34,77.37,4100.0,55.0788,55.0859,55.0646,55.0859,4100.0
2011-10-05 09:40:00,77.35,77.35,77.34,77.35,300.0,55.0717,55.0717,55.0646,55.0717,300.0
2011-10-05 09:45:00,77.35,77.35,77.35,77.35,0.0,55.0717,55.0717,55.0717,55.0717,0.0
2011-10-05 09:50:00,77.34,77.35,77.34,77.35,200.0,55.0646,55.0717,55.0646,55.0717,200.0
2011-10-05 09:55:00,77.34,77.34,77.34,77.34,800.0,55.0646,55.0646,55.0646,55.0646,800.0
2011-10-05 10:00:00,77.33,77.33,77.31,77.33,18500.0,55.0574,55.0574,55.0432,55.0574,18500.0
2011-10-05 10:05:00,77.33,77.33,77.33,77.33,700.0,55.0574,55.0574,55.0574,55.0574,700.0
2011-10-05 10:10:00,77.34,77.34,77.34,77.34,100.0,55.0646,55.0646,55.0646,55.0646,100.0
2011-10-05 10:15:00,77.33,77.33,77.3,77.3,1700.0,55.0574,55.0574,55.0361,55.0361,1700.0
2011-10-05 10:20:00,77.31,77.33,77.3,77.33,48000.0,55.0432,55.0574,55.0361,55.0574,48000.0
2011-10-05 10:25:00,77.31,77.31,77.31,77.31,1500.0,55.0432,55.0432,55.0432,55.0432,1500.0
2011-10-05 10:30:00,77.3,77.3,77.27,77.27,4300.0,55.0361,55.0361,55.0147,55.0147,4300.0
2011-10-05 10:35:00,77.31,77.32,77.31,77.32,700.0,55.0432,55.0503,55.0432,55.0503,700.0
2011-10-05 10:40:00,77.31,77.33,77.31,77.33,40600.0,55.0432,55.0574,55.0432,55.0574,40600.0
2011-10-05 10:45:00,77.33,77.33,77.33,77.33,0.0,55.0574,55.0574,55.0574,55.0574,0.0
2011-10-05 10:50:00,77.3,77.3,77.27,77.27,800.0,55.0361,55.0361,55.0147,55.0147,800.0
2011-10-05 10:55:00,77.32,77.32,77.29,77.29,500.0,55.0503,55.0503,55.029,55.029,500.0
2011-10-05 11:00:00,77.33,77.33,77.3,77.32,600.0,55.0574,55.0574,55.0361,55.0503,600.0
2011-10-05 11:05:00,77.32,77.32,77.32,77.32,700.0,55.0503,55.0503,55.0503,55.0503,700.0
2011-10-05 11:10:00,77.33,77.35,77.33,77.35,700.0,55.0574,55.0717,55.0574,55.0717,700.0
2011-10-05 11:15:00,77.3,77.31,77.3,77.31,1600.0,55.0361,55.0432,55.0361,55.0432,1600.0
2011-10-05 11:20:00,77.35,77.35,77.35,77.35,200.0,55.0717,55.0717,55.0717,55.0717,200.0
2011-10-05 11:25:00,77.35,77.35,77.35,77.35,0.0,55.0717,55.0717,55.0717,55.0717,0.0
2011-10-05 11:30:00,77.36,77.36,77.36,77.36,700.0,55.0788,55.0788,55.0788,55.0788,700.0
2011-10-05 11:35:00,77.36,77.39,77.32,77.32,7300.0,55.0788,55.1002,55.0503,55.0503,7300.0
2011-10-05 11:40:00,77.32,77.32,77.32,77.32,0.0,55.0503,55.0503,55.0503,55.0503,0.0
2011-10-05 11:45:00,77.32,77.32,77.32,77.32,0.0,55.0503,55.0503,55.0503,55.0503,0.0
2011-10-05 11:50:00,77.32,77.32,77.32,77.32,0.0,55.0503,55.0503,55.0503,55.0503,0.0
2011-10-05 11:55:00,77.37,77.37,77.34,77.34,400.0,55.0859,55.0859,55.0646,55.0646,400.0
2011-10-05 12:00:00,77.36,77.36,77.36,77.36,300.0,55.0788,55.0788,55.0788,55.0788,300.0
2011-10-05 12:05:00,77.33,77.33,77.32,77.32,500.0,55.0574,55.0574,55.0503,55.0503,500.0
2011-10-05 12:10:00,77.32,77.32,77.32,77.32,300.0,55.0503,55.0503,55.0503,55.0503,300.0
2011-10-05 12:15:00,77.36,77.36,77.36,77.36,100.0,55.0788,55.0788,55.0788,55.0788,100.0
2011-10-05 12:20:00,77.36,77.36,77.36,77.36,100.0,55.0788,55.0788,55.0788,55.0788,100.0
2011-10-05 12:25:00,77.33,77.33,77.31,77.31,1300.0,55.0574,55.0574,55.0432,55.0432,1300.0
2011-10-05 12:30:00,77.31,77.35,77.28,77.29,3700.0,55.0432,55.0717,55.0218,55.029,3700.0
2011-10-05 12:35:00,77.29,77.31,77.26,77.26,8900.0,55.029,55.0432,55.0076,55.0076,8900.0
2011-10-05 12:40:00,77.29,77.29,77.29,77.29,100.0,55.029,55.029,55.029,55.029,100.0
2011-10-05 12:45:00,77.32,77.32,77.32,77.32,100.0,55.0503,55.0503,55.0503,55.0503,100.0
2011-10-05 12:50:00,77.32,77.32,77.32,77.32,0.0,55.0503,55.0503,55.0503,55.0503,0.0
2011-10-05 12:55:00,77.27,77.28,77.27,77.28,2800.0,55.0147,55.0218,55.0147,55.0218,2800.0
2011-10-05 13:00:00,77.3,77.32,77.29,77.32,4800.0,55.0361,55.0503,55.029,55.0503,4800.0
2011-10-05 13:05:00,77.32,77.36,77.32,77.35,1900.0,55.0503,55.0788,55.0503,55.0717,1900.0
2011-10-05 13:10:00,77.35,77.35,77.35,77.35,0.0,55.0717,55.0717,55.0717,55.0717,0.0
2011-10-05 13:15:00,77.36,77.36,77.32,77.32,1300.0,55.0788,55.0788,55.0503,55.0503,1300.0
2011-10-05 13:20:00,77.32,77.32,77.32,77.32,0.0,55.0503,55.0503,55.0503,55.0503,0.0
2011-10-05 13:25:00,77.32,77.32,77.32,77.32,0.0,55.0503,55.0503,55.0503,55.0503,0.0
2011-10-05 13:30:00,77.34,77.34,77.34,77.34,400.0,55.0646,55.0646,55.0646,55.0646,400.0
2011-10-05 13:35:00,77.34,77.34,77.34,77.34,0.0,55.0646,55.0646,55.0646,55.0646,0.0
2011-10-05 13:40:00,77.35,77.35,77.35,77.35,400.0,55.0717,55.0717,55.0717,55.0717,400.0
2011-10-05 13:45:00,77.32,77.35,77.32,77.35,600.0,55.0503,55.0717,55.0503,55.0717,600.0
2011-10-05 13:50:00,77.32,77.33,77.32,77.33,3000.0,55.0503,55.0574,55.0503,55.0574,3000.0
2011-10-05 13:55:00,77.34,77.35,77.34,77.35,500.0,55.0646,55.0717,55.0646,55.0717,500.0
2011-10-05 14:00:00,77.34,77.35,77.34,77.35,500.0,55.0646,55.0717,55.0646,55.0717,500.0
2011-10-05 14:05:00,77.35,77.35,77.35,77.35,0.0,55.0717,55.0717,55.0717,55.0717,0.0
2011-10-05 14:10:00,77.34,77.35,77.34,77.35,500.0,55.0646,55.0717,55.0646,55.0717,500.0
2011-10-05 14:15:00,77.32,77.34,77.32,77.34,500.0,55.0503,55.0646,55.0503,55.0646,500.0
2011-10-05 14:20:00,77.34,77.34,77.34,77.34,0.0,55.0646,55.0646,55.0646,55.0646,0.0
2011-10-05 14:25:00,77.33,77.34,77.33,77.34,300.0,55.0574,55.0646,55.0574,55.0646,300.0
2011-10-05 14:30:00,77.34,77.35,77.3,77.34,3200.0,55.0646,55.0717,55.0361,55.0646,3200.0
2011-10-05 14:35:00,77.33,77.35,77.31,77.31,2700.0,55.0574,55.0717,55.0432,55.0432,2700.0
2011-10-05 14:40:00,77.34,77.34,77.34,77.34,200.0,55.0646,55.0646,55.0646,55.0646,200.0
2011-10-05 14:45:00,77.34,77.36,77.34,77.36,800.0,55.0646,55.0788,55.0646,55.0788,800.0
2011-10-05 14:50:00,77.33,77.37,77.33,77.37,1000.0,55.0574,55.0859,55.0574,55.0859,1000.0
2011-10-05 14:55:00,77.33,77.37,77.33,77.33,1800.0,55.0574,55.0859,55.0574,55.0574,1800.0
2011-10-05 15:00:00,77.33,77.33,77.33,77.33,2300.0,55.0574,55.0574,55.0574,55.0574,2300.0
2011-10-05 15:05:00,77.33,77.33,77.33,77.33,200.0,55.0574,55.0574,55.0574,55.0574,200.0
2011-10-05 15:10:00,77.36,77.36,77.33,77.33,1100.0,55.0788,55.0788,55.0574,55.0574,1100.0
2011-10-05 15:15:00,77.34,77.37,77.33,77.36,26400.0,55.0646,55.0859,55.0574,55.0788,26400.0
2011-10-05 15:20:00,77.37,77.37,77.34,77.37,900.0,55.0859,55.0859,55.0646,55.0859,900.0
2011-10-05 15:25:00,77.37,77.38,77.37,77.38,1300.0,55.0859,55.093,55.0859,55.093,1300.0
2011-10-05 15:30:00,77.38,77.38,77.37,77.38,1700.0,55.093,55.093,55.0859,55.093,1700.0
2011-10-05 15:35:00,77.38,77.38,77.38,77.38,2000.0,55.093,55.093,55.093,55.093,2000.0
2011-10-05 15:40:00,77.38,77.39,77.38,77.39,400.0,55.093,55.1002,55.093,55.1002,400.0
2011-10-05 15:45:00,77.39,77.39,77.38,77.38,700.0,55.1002,55.1002,55.093,55.093,700.0
2011-10-05 15:50:00,77.37,77.4,77.37,77.4,1500.0,55.0859,55.1073,55.0859,55.1073,1500.0
2011-10-05 15:55:00,77.4,77.4,77.4,77.4,2600.0,55.1073,55.1073,55.1073,55.1073,2600.0
2011-10-06 09:30:00,77.25,77.4,77.25,77.31,12500.0,55.0005,55.1073,55.0005,55.0432,12500.0
2011-10-06 09:35:00,77.3,77.32,77.3,77.32,800.0,55.0361,55.0503,55.0361,55.0503,800.0
2011-10-06 09:40:00,77.32,77.32,77.31,77.31,4500.0,55.0503,55.0503,55.0432,55.0432,4500.0
2011-10-06 09:45:00,77.32,77.32,77.27,77.3,6700.0,55.0503,55.0503,55.0147,55.0361,6700.0
2011-10-06 09:50:00,77.28,77.3,77.28,77.3,300.0,55.0218,55.0361,55.0218,55.0361,300.0
2011-10-06 09:55:00,77.3,77.33,77.28,77.31,17300.0,55.0361,55.0574,55.0218,55.0432,17300.0
2011-10-06 10:00:00,77.29,77.31,77.28,77.31,1800.0,55.029,55.0432,55.0218,55.0432,1800.0
2011-10-06 10:05:00,77.3,77.3,77.3,77.3,300.0,55.0361,55.0361,55.0361,55.0361,300.0
2011-10-06 10:10:00,77.3,77.31,77.3,77.3,6900.0,55.0361,55.0432,55.0361,55.0361,6900.0
2011-10-06 10:15:00,77.3,77.3,77.3,77.3,0.0,55.0361,55.0361,55.0361,55.0361,0.0
2011-10-06 10:20:00,77.28,77.28,77.27,77.27,1500.0,55.0218,55.0218,55.0147,55.0147,1500.0
2011-10-06 10:25:00,77.27,77.27,77.26,77.26,200.0,55.0147,55.0147,55.0076,55.0076,200.0
2011-10-06 10:30:00,77.26,77.26,77.26,77.26,0.0,55.0076,55.0076,55.0076,55.0076,0.0
2011-10-06 10:35:00,77.27,77.27,77.27,77.27,200.0,55.0147,55.0147,55.0147,55.0147,200.0
2011-10-06 10:40:00,77.27,77.27,77.27,77.27,1500.0,55.0147,55.0147,55.0147,55.0147,1500.0
2011-10-06 10:45:00,77.27,77.3,77.27,77.3,5700.0,55.0147,55.0361,55.0147,55.0361,5700.0
2011-10-06 10:50:00,77.3,77.31,77.27,77.3,15900.0,55.0361,55.0432,55.0147,55.0361,15900.0
2011-10-06 10:55:00,77.31,77.32,77.3,77.3,1500.0,55.0432,55.0503,55.0361,55.0361,1500.0
2011-10-06 11:00:00,77.3,77.3,77.28,77.28,14800.0,55.0361,55.0361,55.0218,55.0218,14800.0
2011-10-06 11:05:00,77.32,77.32,77.32,77.32,100.0,55.0503,55.0503,55.0503,55.0503,100.0
2011-10-06 11:10:00,77.29,77.29,77.28,77.28,5200.0,55.029,55.029,55.0218,55.0218,5200.0
2011-10-06 11:15:00,77.32,77.32,77.26,77.26,15900.0,55.0503,55.0503,55.0076,55.0076,15900.0
2011-10-06 11:20:00,77.28,77.28,77.28,77.28,100.0,55.0218,55.0218,55.0218,55.0218,100.0
2011-10-06 11:25:00,77.28,77.32,77.28,77.32,800.0,55.0218,55.0503,55.0218,55.0503,800.0
2011-10-06 11:30:00,77.32,77.32,77.32,77.32,0.0,55.0503,55.0503,55.0503,55.0503,0.0
2011-10-06 11:35:00,77.28,77.3,77.28,77.3,200.0,55.0218,55.0361,55.0218,55.0361,200.0
2011-10-06 11:40:00,77.31,77.32,77.29,77.29,2100.0,55.0432,55.0503,55.029,55.029,2100.0
2011-10-06 11:45:00,77.31,77.31,77.27,77.3,3000.0,55.0432,55.0432,55.0147,55.0361,3000.0
2011-10-06 11:50:00,77.29,77.29,77.29,77.29,400.0,55.029,55.029,55.029,55.029,400.0
2011-10-06 11:55:00,77.3,77.3,77.3,77.3,200.0,55.0361,55.0361,55.0361,55.0361,200.0
2011-10-06 12:00:00,77.31,77.32,77.3,77.32,7300.0,55.0432,55.0503,55.0361,55.0503,7300.0
2011-10-06 12:05:00,77.35,77.4,77.35,77.37,8600.0,55.0717,55.1073,55.0717,55.0859,8600.0
2011-10-06 12:10:00,77.33,77.33,77.29,77.3,5000.0,55.0574,55.0574,55.029,55.0361,5000.0
2011-10-06 12:15:00,77.32,77.33,77.29,77.29,2600.0,55.0503,55.0574,55.029,55.029,2600.0
2011-10-06 12:20:00,77.29,77.29,77.29,77.29,0.0,55.029,55.029,55.029,55.029,0.0
2011-10-06 12:25:00,77.29,77.29,77.29,77.29,0.0,55.029,55.029,55.029,55.029,0.0
2011-10-06 12:30:00,77.33,77.33,77.32,77.32,200.0,55.0574,55.0574,55.0503,55.0503,200.0
2011-10-06 12:35:00,77.32,77.32,77.32,77.32,0.0,55.0503,55.0503,55.0503,55.0503,0.0
2011-10-06 12:40:00,77.32,77.32,77.32,77.32,100.0,55.0503,55.0503,55.0503,55.0503,100.0
2011-10-06 12:45:00,77.33,77.33,77.33,77.33,100.0,55.0574,55.0574,55.0574,55.0574,100.0
2011-10-06 12:50:00,77.33,77.33,77.33,77.33,100.0,55.0574,55.0574,55.0574,55.0574,100.0
2011-10-06 12:55:00,77.35,77.38,77.3,77.3,9300.0,55.0717,55.093,55.0361,55.0361,9300.0
2011-10-06 13:00:00,77.3,77.3,77.3,77.3,0.0,55.0361,55.0361,55.0361,55.0361,0.0
2011-10-06 13:05:00,77.35,77.35,77.35,77.35,500.0,55.0717,55.0717,55.0717,55.0717,500.0
2011-10-06 13:10:00,77.35,77.35,77.3,77.35,1100.0,55.0717,55.0717,55.0361,55.0717,1100.0
2011-10-06 13:15:00,77.35,77.37,77.35,77.36,10900.0,55.0717,55.0859,55.0717,55.0788,10900.0
2011-10-06 13:20:00,77.36,77.37,77.36,77.37,5100.0,55.0788,55.0859,55.0788,55.0859,5100.0
2011-10-06 13:25:00,77.37,77.37,77.37,77.37,500.0,55.0859,55.0859,55.0859,55.0859,500.0
2011-10-06 13:30:00,77.37,77.37,77.37,77.37,100.0,55.0859,55.0859,55.0859,55.0859,100.0
2011-10-06 13:35:00,77.36,77.36,77.36,77.36,1200.0,55.0788,55.0788,55.0788,55.0788,1200.0
2011-10-06 13:40:00,77.37,77.37,77.37,77.37,100.0,55.0859,55.0859,55.0859,55.0859,100.0
2011-10-06 13:45:00,77.37,77.37,77.37,77.37,0.0,55.0859,55.0859,55.0859,55.0859,0.0
2011-10-06 13:50:00,77.37,77.39,77.37,77.39,8000.0,55.0859,55.1002,55.0859,55.1002,8000.0
2011-10-06 13:55:00,77.35,77.38,77.35,77.38,1000.0,55.0717,55.093,55.0717,55.093,1000.0
2011-10-06 14:00:00,77.38,77.38,77.38,77.38,2400.0,55.093,55.093,55.093,55.093,2400.0
2011-10-06 14:05:00,77.33,77.33,77.33,77.33,100.0,55.0574,55.0574,55.0574,55.0574,100.0
2011-10-06 14:10:00,77.38,77.38,77.38,77.38,1300.0,55.093,55.093,55.093,55.093,1300.0
2011-10-06 14:15:00,77.37,77.37,77.37,77.37,600.0,55.0859,55.0859,55.0859,55.0859,600.0
2011-10-06 14:20:00,77.37,77.37,77.37,77.37,0.0,55.0859,55.0859,55.0859,55.0859,0.0
2011-10-06 14:25:00,77.36,77.37,77.32,77.32,800.0,55.0788,55.0859,55.0503,55.0503,800.0
2011-10-06 14:30:00,77.34,77.34,77.32,77.32,400.0,55.0646,55.0646,55.0503,55.0503,400.0
2011-10-06 14:35:00,77.38,77.39,77.33,77.39,13000.0,55.093,55.1002,55.0574,55.1002,13000.0
2011-10-06 14:40:00,77.39,77.39,77.37,77.37,900.0,55.1002,55.1002,55.0859,55.0859,900.0
2011-10-06 14:45:00,77.35,77.35,77.35,77.35,1300.0,55.0717,55.0717,55.0717,55.0717,1300.0
2011-10-06 14:50:00,77.34,77.38,77.34,77.38,3500.0,55.0646,55.093,55.0646,55.093,3500.0
2011-10-06 14:55:00,77.39,77.39,77.34,77.36,7400.0,55.1002,55.1002,55.0646,55.0788,7400.0
2011-10-06 15:00:00,77.37,77.37,77.35,77.35,300.0,55.0859,55.0859,55.0717,55.0717,300.0
2011-10-06 15:05:00,77.35,77.37,77.35,77.37,4600.0,55.0717,55.0859,55.0717,55.0859,4600.0
2011-10-06 15:10:00,77.37,77.38,77.37,77.38,600.0,55.0859,55.093,55.0859,55.093,600.0
2011-10-06 15:15:00,77.37,77.37,77.37,77.37,100.0,55.0859,55.0859,55.0859,55.0859,100.0
2011-10-06 15:20:00,77.37,77.37,77.37,77.37,0.0,55.0859,55.0859,55.0859,55.0859,0.0
2011-10-06 15:25:00,77.38,77.38,77.34,77.37,5500.0,55.093,55.093,55.0646,55.0859,5500.0
2011-10-06 15:30:00,77.37,77.37,77.37,77.37,300.0,55.0859,55.0859,55.0859,55.0859,300.0
2011-10-06 15:35:00,77.34,77.37,77.34,77.37,1400.0,55.0646,55.0859,55.0646,55.0859,1400.0
2011-10-06 15:40:00,77.34,77.37,77.33,77.37,2400.0,55.0646,55.0859,55.0574,55.0859,2400.0
2011-10-06 15:45:00,77.33,77.33,77.33,77.33,300.0,55.0574,55.0574,55.0574,55.0574,300.0
2011-10-06 15:50:00,77.37,77.38,77.37,77.37,2300.0,55.0859,55.093,55.0859,55.0859,2300.0
2011-10-06 15:55:00,77.37,77.38,77.37,77.38,3300.0,55.0859,55.093,55.0859,55.093,3300.0
2011-10-07 09:30:00,77.44,77.45,77.43,77.44,7100.0,55.1358,55.1429,55.1286,55.1358,7100.0
2011-10-07 09:35:00,77.45,77.45,77.43,77.45,3400.0,55.1429,55.1429,55.1286,55.1429,3400.0
2011-10-07 09:40:00,77.45,77.46,77.42,77.46,3300.0,55.1429,55.15,55.1215,55.15,3300.0
2011-10-07 09:45:00,77.46,77.46,77.42,77.46,3800.0,55.15,55.15,55.1215,55.15,3800.0
2011-10-07 09:50:00,77.46,77.47,77.42,77.42,3400.0,55.15,55.1571,55.1215,55.1215,3400.0
2011-10-07 09:55:00,77.47,77.47,77.42,77.45,3000.0,55.1571,55.1571,55.1215,55.1429,3000.0
2011-10-07 10:00:00,77.45,77.45,77.42,77.45,3900.0,55.1429,55.1429,55.1215,55.1429,3900.0
2011-10-07 10:05:00,77.44,77.45,77.44,77.45,2900.0,55.1358,55.1429,55.1358,55.1429,2900.0
2011-10-07 10:10:00,77.45,77.46,77.45,77.46,2700.0,55.1429,55.15,55.1429,55.15,2700.0
2011-10-07 10:15:00,77.46,77.46,77.44,77.44,2900.0,55.15,55.15,55.1358,55.1358,2900.0
2011-10-07 10:20:00,77.44,77.44,77.43,77.43,2800.0,55.1358,55.1358,55.1286,55.1286,2800.0
2011-10-07 10:25:00,77.43,77.44,77.43,77.44,5000.0,55.1286,55.1358,55.1286,55.1358,5000.0
2011-10-07 10:30:00,77.44,77.44,77.43,77.44,3600.0,55.1358,55.1358,55.1286,55.1358,3600.0
2011-10-07 10:35:00,77.44,77.44,77.42,77.44,72400.0,55.1358,55.1358,55.1215,55.1358,72400.0
2011-10-07 10:40:00,77.42,77.44,77.4,77.42,6100.0,55.1215,55.1358,55.1073,55.1215,6100.0
2011-10-07 10:45:00,77.42,77.42,77.4,77.42,2200.0,55.1215,55.1215,55.1073,55.1215,2200.0
2011-10-07 10:50:00,77.42,77.43,77.41,77.42,2300.0,55.1215,55.1286,55.1144,55.1215,2300.0
2011-10-07 10:55:00,77.43,77.44,77.42,77.43,2900.0,55.1286,55.1358,55.1215,55.1286,2900.0
2011-10-07 11:00:00,77.43,77.44,77.42,77.42,2300.0,55.1286,55.1358,55.1215,55.1215,2300.0
2011-10-07 11:05:00,77.43,77.43,77.42,77.42,2300.0,55.1286,55.1286,55.1215,55.1215,2300.0
2011-10-07 11:10:00,77.43,77.45,77.43,77.43,2900.0,55.1286,55.1429,55.1286,55.1286,2900.0
2011-10-07 11:15:00,77.43,77.44,77.43,77.43,1500.0,55.1286,55.1358,55.1286,55.1286,1500.0
2011-10-07 11:20:00,77.43,77.44,77.43,77.44,2000.0,55.1286,55.1358,55.1286,55.1358,2000.0
2011-10-07 11:25:00,77.44,77.44,77.41,77.44,2600.0,55.1358,55.1358,55.1144,55.1358,2600.0
2011-10-07 11:30:00,77.41,77.44,77.41,77.41,2600.0,55.1144,55.1358,55.1144,55.1144,2600.0
2011-10-07 11:35:00,77.44,77.44,77.4,77.4,3200.0,55.1358,55.1358,55.1073,55.1073,3200.0
2011-10-07 11:40:00,77.41,77.44,77.4,77.42,3300.0,55.1144,55.1358,55.1073,55.1215,3300.0
2011-10-07 11:45:00,77.42,77.43,77.42,77.42,3000.0,55.1215,55.1286,55.1215,55.1215,3000.0
2011-10-07 11:50:00,77.42,77.43,77.41,77.41,11200.0,55.1215,55.1286,55.1144,55.1144,11200.0
2011-10-07 11:55:00,77.38,77.4,77.36,77.4,3000.0,55.093,55.1073,55.0788,55.1073,3000.0
2011-10-07 12:00:00,77.4,77.41,77.36,77.39,2200.0,55.1073,55.1144,55.0788,55.1002,2200.0
2011-10-07 12:05:00,77.39,77.4,77.33,77.37,2700.0,55.1002,55.1073,55.0574,55.0859,2700.0
2011-10-07 12:10:00,77.37,77.39,77.35,77.36,2200.0,55.0859,55.1002,55.0717,55.0788,2200.0
2011-10-07 12:15:00,77.36,77.42,77.35,77.41,6100.0,55.0788,55.1215,55.0717,55.1144,6100.0
2011-10-07 12:20:00,77.41,77.44,77.4,77.4,1900.0,55.1144,55.1358,55.1073,55.1073,1900.0
2011-10-07 12:25:00,77.43,77.46,77.43,77.46,3500.0,55.1286,55.15,55.1286,55.15,3500.0
2011-10-07 12:30:00,77.44,77.46,77.44,77.45,5300.0,55.1358,55.15,55.1358,55.1429,5300.0
2011-10-07 12:35:00,77.44,77.46,77.44,77.46,2600.0,55.1358,55.15,55.1358,55.15,2600.0
2011-10-07 12:40:00,77.45,77.46,77.41,77.41,1700.0,55.1429,55.15,55.1144,55.1144,1700.0
2011-10-07 12:45:00,77.46,77.46,77.41,77.44,2600.0,55.15,55.15,55.1144,55.1358,2600.0
2011-10-07 12:50:00,77.46,77.46,77.41,77.44,2100.0,55.15,55.15,55.1144,55.1358,2100.0
2011-10-07 12:55:00,77.41,77.45,77.39,77.39,4700.0,55.1144,55.1429,55.1002,55.1002,4700.0
2011-10-07 13:00:00,77.41,77.45,77.4,77.4,3000.0,55.1144,55.1429,55.1073,55.1073,3000.0
2011-10-07 13:05:00,77.39,77.4,77.39,77.39,1300.0,55.1002,55.1073,55.1002,55.1002,1300.0
2011-10-07 13:10:00,77.4,77.44,77.39,77.4,2500.0,55.1073,55.1358,55.1002,55.1073,2500.0
2011-10-07 13:15:00,77.4,77.4,77.36,77.36,2800.0,55.1073,55.1073,55.0788,55.0788,2800.0
2011-10-07 13:20:00,77.37,77.43,77.36,77.36,3200.0,55.0859,55.1286,55.0788,55.0788,3200.0
2011-10-07 13:25:00,77.38,77.42,77.37,77.42,5700.0,55.093,55.1215,55.0859,55.1215,5700.0
2011-10-07 13:30:00,77.42,77.46,77.38,77.44,10100.0,55.1215,55.15,55.093,55.1358,10100.0
2011-10-07 13:35:00,77.43,77.46,77.41,77.45,2100.0,55.1286,55.15,55.1144,55.1429,2100.0
2011-10-07 13:40:00,77.43,77.47,77.41,77.46,4300.0,55.1286,55.1571,55.1144,55.15,4300.0
2011-10-07 13:45:00,77.43,77.47,77.43,77.46,4900.0,55.1286,55.1571,55.1286,55.15,4900.0
2011-10-07 13:50:00,77.45,77.46,77.45,77.45,1700.0,55.1429,55.15,55.1429,55.1429,1700.0
2011-10-07 13:55:00,77.46,77.46,77.43,77.45,4000.0,55.15,55.15,55.1286,55.1429,4000.0
2011-10-07 14:00:00,77.46,77.46,77.43,77.46,2300.0,55.15,55.15,55.1286,55.15,2300.0
2011-10-07 14:05:00,77.46,77.46,77.45,77.45,2800.0,55.15,55.15,55.1429,55.1429,2800.0
2011-10-07 14:10:00,77.45,77.45,77.4,77.42,5300.0,55.1429,55.1429,55.1073,55.1215,5300.0
2011-10-07 14:15:00,77.43,77.46,77.42,77.46,5600.0,55.1286,55.15,55.1215,55.15,5600.0
2011-10-07 14:20:00,77.46,77.46,77.42,77.42,3900.0,55.15,55.15,55.1215,55.1215,3900.0
2011-10-07 14:25:00,77.4,77.45,77.4,77.41,3700.0,55.1073,55.1429,55.1073,55.1144,3700.0
2011-10-07 14:30:00,77.41,77.44,77.41,77.43,3700.0,55.1144,55.1358,55.1144,55.1286,3700.0
2011-10-07 14:35:00,77.43,77.46,77.43,77.46,2600.0,55.1286,55.15,55.1286,55.15,2600.0
2011-10-07 14:40:00,77.43,77.44,77.42,77.43,6900.0,55.1286,55.1358,55.1215,55.1286,6900.0
2011-10-07 14:45:00,77.43,77.45,77.43,77.43,6400.0,55.1286,55.1429,55.1286,55.1286,6400.0
2011-10-07 14:50:00,77.45,77.46,77.43,77.44,7500.0,55.1429,55.15,55.1286,55.1358,7500.0
2011-10-07 14:55:00,77.45,77.46,77.43,77.44,11300.0,55.1429,55.15,55.1286,55.1358,11300.0
2011-10-07 15:00:00,77.41,77.43,77.4,77.4,12100.0,55.1144,55.1286,55.1073,55.1073,12100.0
2011-10-07 15:05:00,77.42,77.42,77.4,77.42,7600.0,55.1215,55.1215,55.1073,55.1215,7600.0
2011-10-07 15:10:00,77.41,77.42,77.4,77.42,13600.0,55.1144,55.1215,55.1073,55.1215,13600.0
2011-10-07 15:15:00,77.42,77.42,77.41,77.41,9500.0,55.1215,55.1215,55.1144,55.1144,9500.0
2011-10-07 15:20:00,77.42,77.42,77.41,77.42,8300.0,55.1215,55.1215,55.1144,55.1215,8300.0
2011-10-07 15:25:00,77.42,77.42,77.41,77.41,6900.0,55.1215,55.1215,55.1144,55.1144,6900.0
2011-10-07 15:30:00,77.42,77.43,77.41,77.42,7500.0,55.1215,55.1286,55.1144,55.1215,7500.0
2011-10-07 15:35:00,77.43,77.43,77.41,77.42,8000.0,55.1286,55.1286,55.1144,55.1215,8000.0
2011-10-07 15:40:00,77.42,77.44,77.42,77.44,8900.0,55.1215,55.1358,55.1215,55.1358,8900.0
2011-10-07 15:45:00,77.44,77.45,77.43,77.43,9000.0,55.1358,55.1429,55.1286,55.1286,9000.0
2011-10-07 15:50:00,77.44,77.45,77.43,77.45,11900.0,55.1358,55.1429,55.1286,55.1429,11900.0
2011-10-07 15:55:00,77.43,77.45,77.32,77.45,22100.0,55.1286,55.1429,55.0503,55.1429,22100.0
2011-10-10 09:30:00,77.64,77.64,77.34,77.34,8900.0,55.2781,55.2781,55.0646,55.0646,8900.0
2011-10-10 09:35:00,77.33,77.35,77.3,77.33,1400.0,55.0574,55.0717,55.0361,55.0574,1400.0
2011-10-10 09:40:00,77.32,77.32,77.3,77.3,700.0,55.0503,55.0503,55.0361,55.0361,700.0
2011-10-10 09:45:00,77.3,77.3,77.3,77.3,0.0,55.0361,55.0361,55.0361,55.0361,0.0
2011-10-10 09:50:00,77.35,77.35,77.35,77.35,2100.0,55.0717,55.0717,55.0717,55.0717,2100.0
2011-10-10 09:55:00,77.35,77.35,77.35,77.35,0.0,55.0717,55.0717,55.0717,55.0717,0.0
2011-10-10 10:00:00,77.31,77.35,77.3,77.35,2900.0,55.0432,55.0717,55.0361,55.0717,2900.0
2011-10-10 10:05:00,77.32,77.32,77.3,77.32,900.0,55.0503,55.0503,55.0361,55.0503,900.0
2011-10-10 10:10:00,77.32,77.32,77.32,77.32,100.0,55.0503,55.0503,55.0503,55.0503,100.0
2011-10-10 10:15:00,77.31,77.31,77.31,77.31,1200.0,55.0432,55.0432,55.0432,55.0432,1200.0
2011-10-10 10:20:00,77.3,77.3,77.29,77.29,700.0,55.0361,55.0361,55.029,55.029,700.0
2011-10-10 10:25:00,77.29,77.29,77.26,77.26,1900.0,55.029,55.029,55.0076,55.0076,1900.0
2011-10-10 10:30:00,77.25,77.28,77.25,77.25,500.0,55.0005,55.0218,55.0005,55.0005,500.0
2011-10-10 10:35:00,77.27,77.27,77.27,77.27,100.0,55.0147,55.0147,55.0147,55.0147,100.0
2011-10-10 10:40:00,77.25,77.28,77.25,77.28,600.0,55.0005,55.0218,55.0005,55.0218,600.0
2011-10-10 10:45:00,77.28,77.28,77.27,77.28,500.0,55.0218,55.0218,55.0147,55.0218,500.0
2011-10-10 10:50:00,77.28,77.28,77.26,77.28,600.0,55.0218,55.0218,55.0076,55.0218,600.0
2011-10-10 10:55:00,77.26,77.28,77.26,77.28,1300.0,55.0076,55.0218,55.0076,55.0218,1300.0
2011-10-10 11:00:00,77.26,77.27,77.14,77.17,36100.0,55.0076,55.0147,54.9222,54.9435,36100.0
2011-10-10 11:05:00,77.18,77.18,77.15,77.17,400.0,54.9506,54.9506,54.9293,54.9435,400.0
2011-10-10 11:10:00,77.18,77.18,77.15,77.15,7000.0,54.9506,54.9506,54.9293,54.9293,7000.0
2011-10-10 11:15:00,77.18,77.19,77.16,77.19,1000.0,54.9506,54.9578,54.9364,54.9578,1000.0
2011-10-10 11:20:00,77.18,77.19,77.16,77.16,700.0,54.9506,54.9578,54.9364,54.9364,700.0
2011-10-10 11:25:00,77.17,77.19,77.17,77.18,400.0,54.9435,54.9578,54.9435,54.9506,400.0
2011-10-10 11:30:00,77.17,77.17,77.16,77.16,400.0,54.9435,54.9435,54.9364,54.9364,400.0
2011-10-10 11:35:00,77.18,77.18,77.15,77.15,400.0,54.9506,54.9506,54.9293,54.9293,400.0
2011-10-10 11:40:00,77.21,77.21,77.2,77.2,600.0,54.972,54.972,54.9649,54.9649,600.0
2011-10-10 11:45:00,77.22,77.22,77.19,77.19,200.0,54.9791,54.9791,54.9578,54.9578,200.0
2011-10-10 11:50:00,77.18,77.2,77.18,77.2,700.0,54.9506,54.9649,54.9506,54.9649,700.0
2011-10-10 11:55:00,77.16,77.16,77.16,77.16,300.0,54.9364,54.9364,54.9364,54.9364,300.0
2011-10-10 12:00:00,77.16,77.16,77.16,77.16,0.0,54.9364,54.9364,54.9364,54.9364,0.0
2011-10-10 12:05:00,77.17,77.17,77.17,77.17,200.0,54.9435,54.9435,54.9435,54.9435,200.0
2011-10-10 12:10:00,77.16,77.19,77.16,77.19,600.0,54.9364,54.9578,54.9364,54.9578,600.0
2011-10-10 12:15:00,77.19,77.19,77.19,77.19,200.0,54.9578,54.9578,54.9578,54.9578,200.0
2011-10-10 12:20:00,77.17,77.2,77.17,77.2,300.0,54.9435,54.9649,54.9435,54.9649,300.0
2011-10-10 12:25:00,77.2,77.2,77.19,77.2,1300.0,54.9649,54.9649,54.9578,54.9649,1300.0
2011-10-10 12:30:00,77.21,77.21,77.21,77.21,500.0,54.972,54.972,54.972,54.972,500.0
2011-10-10 12:35:00,77.21,77.21,77.21,77.21,100.0,54.972,54.972,54.972,54.972,100.0
2011-10-10 12:40:00,77.19,77.19,77.19,77.19,100.0,54.9578,54.9578,54.9578,54.9578,100.0
2011-10-10 12:45:00,77.19,77.19,77.19,77.19,0.0,54.9578,54.9578,54.9578,54.9578,0.0
2011-10-10 12:50:00,77.2,77.2,77.2,77.2,300.0,54.9649,54.9649,54.9649,54.9649,300.0
2011-10-10 12:55:00,77.19,77.19,77.18,77.18,800.0,54.9578,54.9578,54.9506,54.9506,800.0
2011-10-10 13:00:00,77.18,77.18,77.18,77.18,1200.0,54.9506,54.9506,54.9506,54.9506,1200.0
2011-10-10 13:05:00,77.18,77.18,77.18,77.18,200.0,54.9506,54.9506,54.9506,54.9506,200.0
2011-10-10 13:10:00,77.18,77.18,77.18,77.18,0.0,54.9506,54.9506,54.9506,54.9506,0.0
2011-10-10 13:15:00,77.19,77.19,77.19,77.19,100.0,54.9578,54.9578,54.9578,54.9578,100.0
2011-10-10 13:20:00,77.19,77.19,77.18,77.18,3500.0,54.9578,54.9578,54.9506,54.9506,3500.0
2011-10-10 13:25:00,77.19,77.19,77.18,77.19,400.0,54.9578,54.9578,54.9506,54.9578,400.0
2011-10-10 13:30:00,77.19,77.2,77.18,77.2,1300.0,54.9578,54.9649,54.9506,54.9649,1300.0
2011-10-10 13:35:00,77.2,77.2,77.2,77.2,400.0,54.9649,54.9649,54.9649,54.9649,400.0
2011-10-10 13:40:00,77.2,77.2,77.2,77.2,700.0,54.9649,54.9649,54.9649,54.9649,700.0
2011-10-10 13:45:00,77.19,77.2,77.19,77.2,1500.0,54.9578,54.9649,54.9578,54.9649,1500.0
2011-10-10 13:50:00,77.19,77.21,77.19,77.21,1300.0,54.9578,54.972,54.9578,54.972,1300.0
2011-10-10 13:55:00,77.2,77.2,77.2,77.2,500.0,54.9649,54.9649,54.9649,54.9649,500.0
2011-10-10 14:00:00,77.18,77.19,77.18,77.18,300.0,54.9506,54.9578,54.9506,54.9506,300.0
2011-10-10 14:05:00,77.19,77.2,77.18,77.2,1000.0,54.9578,54.9649,54.9506,54.9649,1000.0
2011-10-10 14:10:00,77.21,77.24,77.21,77.21,1000.0,54.972,54.9934,54.972,54.972,1000.0
2011-10-10 14:15:00,77.22,77.22,77.22,77.22,300.0,54.9791,54.9791,54.9791,54.9791,300.0
2011-10-10 14:20:00,77.21,77.21,77.21,77.21,100.0,54.972,54.972,54.972,54.972,100.0
2011-10-10 14:25:00,77.22,77.24,77.21,77.24,500.0,54.9791,54.9934,54.972,54.9934,500.0
2011-10-10 14:30:00,77.24,77.24,77.24,77.24,100.0,54.9934,54.9934,54.9934,54.9934,100.0
2011-10-10 14:35:00,77.21,77.22,77.21,77.22,700.0,54.972,54.9791,54.972,54.9791,700.0
2011-10-10 14:40:00,77.22,77.22,77.21,77.21,900.0,54.9791,54.9791,54.972,54.972,900.0
2011-10-10 14:45:00,77.22,77.22,77.22,77.22,300.0,54.9791,54.9791,54.9791,54.9791,300.0
2011-10-10 14:50:00,77.21,77.24,77.21,77.24,3200.0,54.972,54.9934,54.972,54.9934,3200.0
2011-10-10 14:55:00,77.23,77.24,77.23,77.24,1300.0,54.9862,54.9934,54.9862,54.9934,1300.0
2011-10-10 15:00:00,77.22,77.22,77.22,77.22,200.0,54.9791,54.9791,54.9791,54.9791,200.0
2011-10-10 15:05:00,77.24,77.24,77.24,77.24,100.0,54.9934,54.9934,54.9934,54.9934,100.0
2011-10-10 15:10:00,77.22,77.22,77.22,77.22,100.0,54.9791,54.9791,54.9791,54.9791,100.0
2011-10-10 15:15:00,77.23,77.24,77.23,77.24,1600.0,54.9862,54.9934,54.9862,54.9934,1600.0
2011-10-10 15:20:00,77.23,77.27,77.23,77.24,1300.0,54.9862,55.0147,54.9862,54.9934,1300.0
2011-10-10 15:25:00,77.24,77.25,77.23,77.24,600.0,54.9934,55.0005,54.9862,54.9934,600.0
2011-10-10 15:30:00,77.23,77.23,77.23,77.23,500.0,54.9862,54.9862,54.9862,54.9862,500.0
2011-10-10 15:35:00,77.24,77.24,77.23,77.23,600.0,54.9934,54.9934,54.9862,54.9862,600.0
2011-10-10 15:40:00,77.23,77.23,77.23,77.23,1100.0,54.9862,54.9862,54.9862,54.9862,1100.0
2011-10-10 15:45:00,77.23,77.23,77.22,77.22,8900.0,54.9862,54.9862,54.9791,54.9791,8900.0
2011-10-10 15:50:00,77.22,77.22,77.22,77.22,0.0,54.9791,54.9791,54.9791,54.9791,0.0
2011-10-10 15:55:00,77.22,77.26,77.22,77.22,4800.0,54.9791,55.0076,54.9791,54.9791,4800.0
2011-10-11 09:30:00,77.27,77.27,77.26,77.26,3200.0,55.0147,55.0147,55.0076,55.0076,3200.0
2011-10-11 09:35:00,77.27,77.27,77.22,77.22,4000.0,55.0147,55.0147,54.9791,54.9791,4000.0
2011-10-11 09:40:00,77.22,77.23,77.21,77.21,1500.0,54.9791,54.9862,54.972,54.972,1500.0
2011-10-11 09:45:00,77.25,77.25,77.23,77.23,300.0,55.0005,55.0005,54.9862,54.9862,300.0
2011-10-11 09:50:00,77.23,77.23,77.21,77.21,700.0,54.9862,54.9862,54.972,54.972,700.0
2011-10-11 09:55:00,77.23,77.23,77.23,77.23,200.0,54.9862,54.9862,54.9862,54.9862,200.0
2011-10-11 10:00:00,77.25,77.25,77.24,77.25,2400.0,55.0005,55.0005,54.9934,55.0005,2400.0
2011-10-11 10:05:00,77.24,77.25,77.24,77.25,1100.0,54.9934,55.0005,54.9934,55.0005,1100.0
2011-10-11 10:10:00,77.26,77.26,77.26,77.26,100.0,55.0076,55.0076,55.0076,55.0076,100.0
2011-10-11 10:15:00,77.26,77.26,77.26,77.26,200.0,55.0076,55.0076,55.0076,55.0076,200.0
2011-10-11 10:20:00,77.24,77.24,77.24,77.24,400.0,54.9934,54.9934,54.9934,54.9934,400.0
2011-10-11 10:25:00,77.25,77.25,77.25,77.25,200.0,55.0005,55.0005,55.0005,55.0005,200.0
2011-10-11 10:30:00,77.24,77.25,77.24,77.25,3100.0,54.9934,55.0005,54.9934,55.0005,3100.0
2011-10-11 10:35:00,77.24,77.24,77.22,77.24,1900.0,54.9934,54.9934,54.9791,54.9934,1900.0
2011-10-11 10:40:00,77.24,77.24,77.23,77.24,900.0,54.9934,54.9934,54.9862,54.9934,900.0
2011-10-11 10:45:00,77.22,77.23,77.22,77.23,200.0,54.9791,54.9862,54.9791,54.9862,200.0
2011-10-11 10:50:00,77.23,77.23,77.23,77.23,1200.0,54.9862,54.9862,54.9862,54.9862,1200.0
2011-10-11 10:55:00,77.24,77.24,77.24,77.24,1400.0,54.9934,54.9934,54.9934,54.9934,1400.0
2011-10-11 11:00:00,77.25,77.25,77.25,77.25,900.0,55.0005,55.0005,55.0005,55.0005,900.0
2011-10-11 11:05:00,77.23,77.26,77.23,77.24,2200.0,54.9862,55.0076,54.9862,54.9934,2200.0
2011-10-11 11:10:00,77.26,77.26,77.24,77.24,3600.0,55.0076,55.0076,54.9934,54.9934,3600.0
2011-10-11 11:15:00,77.24,77.24,77.24,77.24,3200.0,54.9934,54.9934,54.9934,54.9934,3200.0
2011-10-11 11:20:00,77.24,77.24,77.24,77.24,200.0,54.9934,54.9934,54.9934,54.9934,200.0
2011-10-11 11:25:00,77.24,77.24,77.24,77.24,600.0,54.9934,54.9934,54.9934,54.9934,600.0
2011-10-11 11:30:00,77.26,77.26,77.23,77.23,2600.0,55.0076,55.0076,54.9862,54.9862,2600.0
2011-10-11 11:35:00,77.23,77.26,77.23,77.24,1700.0,54.9862,55.0076,54.9862,54.9934,1700.0
2011-10-11 11:40:00,77.25,77.25,77.24,77.24,600.0,55.0005,55.0005,54.9934,54.9934,600.0
2011-10-11 11:45:00,77.25,77.25,77.25,77.25,300.0,55.0005,55.0005,55.0005,55.0005,300.0
2011-10-11 11:50:00,77.25,77.25,77.25,77.25,100.0,55.0005,55.0005,55.0005,55.0005,100.0
2011-10-11 11:55:00,77.23,77.24,77.23,77.24,300.0,54.9862,54.9934,54.9862,54.9934,300.0
2011-10-11 12:00:00,77.25,77.25,77.25,77.25,6700.0,55.0005,55.0005,55.0005,55.0005,6700.0
2011-10-11 12:05:00,77.25,77.25,77.25,77.25,300.0,55.0005,55.0005,55.0005,55.0005,300.0
2011-10-11 12:10:00,77.25,77.25,77.25,77.25,0.0,55.0005,55.0005,55.0005,55.0005,0.0
2011-10-11 12:15:00,77.25,77.25,77.25,77.25,0.0,55.0005,55.0005,55.0005,55.0005,0.0
2011-10-11 12:20:00,77.24,77.24,77.23,77.24,300.0,54.9934,54.9934,54.9862,54.9934,300.0
2011-10-11 12:25:00,77.24,77.24,77.24,77.24,0.0,54.9934,54.9934,54.9934,54.9934,0.0
2011-10-11 12:30:00,77.23,77.26,77.23,77.26,3800.0,54.9862,55.0076,54.9862,55.0076,3800.0
2011-10-11 12:35:00,77.24,77.26,77.24,77.26,2300.0,54.9934,55.0076,54.9934,55.0076,2300.0
2011-10-11 12:40:00,77.24,77.24,77.24,77.24,200.0,54.9934,54.9934,54.9934,54.9934,200.0
2011-10-11 12:45:00,77.25,77.25,77.25,77.25,100.0,55.0005,55.0005,55.0005,55.0005,100.0
2011-10-11 12:50:00,77.26,77.26,77.26,77.26,100.0,55.0076,55.0076,55.0076,55.0076,100.0
2011-10-11 12:55:00,77.26,77.26,77.24,77.26,500.0,55.0076,55.0076,54.9934,55.0076,500.0
2011-10-11 13:00:00,77.26,77.26,77.26,77.26,1200.0,55.0076,55.0076,55.0076,55.0076,1200.0
2011-10-11 13:05:00,77.25,77.28,77.25,77.28,5200.0,55.0005,55.0218,55.0005,55.0218,5200.0
2011-10-11 13:10:00,77.27,77.27,77.25,77.25,1300.0,55.0147,55.0147,55.0005,55.0005,1300.0
2011-10-11 13:15:00,77.26,77.28,77.24,77.28,3600.0,55.0076,55.0218,54.9934,55.0218,3600.0
2011-10-11 13:20:00,77.28,77.28,77.28,77.28,200.0,55.0218,55.0218,55.0218,55.0218,200.0
2011-10-11 13:25:00,77.28,77.28,77.28,77.28,0.0,55.0218,55.0218,55.0218,55.0218,0.0
2011-10-11 13:30:00,77.28,77.28,77.28,77.28,1200.0,55.0218,55.0218,55.0218,55.0218,1200.0
2011-10-11 13:35:00,77.29,77.29,77.29,77.29,100.0,55.029,55.029,55.029,55.029,100.0
2011-10-11 13:40:00,77.29,77.29,77.29,77.29,0.0,55.029,55.029,55.029,55.029,0.0
2011-10-11 13:45:00,77.29,77.29,77.29,77.29,0.0,55.029,55.029,55.029,55.029,0.0
2011-10-11 13:50:00,77.25,77.26,77.25,77.26,4200.0,55.0005,55.0076,55.0005,55.0076,4200.0
2011-10-11 13:55:00,77.25,77.29,77.25,77.28,2900.0,55.0005,55.029,55.0005,55.0218,2900.0
2011-10-11 14:00:00,77.28,77.28,77.27,77.27,1500.0,55.0218,55.0218,55.0147,55.0147,1500.0
2011-10-11 14:05:00,77.25,77.27,77.25,77.27,2200.0,55.0005,55.0147,55.0005,55.0147,2200.0
2011-10-11 14:10:00,77.27,77.27,77.26,77.26,400.0,55.0147,55.0147,55.0076,55.0076,400.0
2011-10-11 14:15:00,77.26,77.26,77.26,77.26,600.0,55.0076,55.0076,55.0076,55.0076,600.0
2011-10-11 14:20:00,77.27,77.27,77.27,77.27,100.0,55.0147,55.0147,55.0147,55.0147,100.0
2011-10-11 14:25:00,77.26,77.26,77.26,77.26,700.0,55.0076,55.0076,55.0076,55.0076,700.0
2011-10-11 14:30:00,77.29,77.29,77.29,77.29,100.0,55.029,55.029,55.029,55.029,100.0
2011-10-11 14:35:00,77.27,77.28,77.26,77.26,300.0,55.0147,55.0218,55.0076,55.0076,300.0
2011-10-11 14:40:00,77.29,77.29,77.26,77.26,3400.0,55.029,55.029,55.0076,55.0076,3400.0
2011-10-11 14:45:00,77.29,77.29,77.29,77.29,300.0,55.029,55.029,55.029,55.029,300.0
2011-10-11 14:50:00,77.28,77.28,77.26,77.26,1600.0,55.0218,55.0218,55.0076,55.0076,1600.0
2011-10-11 14:55:00,77.26,77.26,77.26,77.26,0.0,55.0076,55.0076,55.0076,55.0076,0.0
2011-10-11 15:00:00,77.29,77.29,77.29,77.29,2500.0,55.029,55.029,55.029,55.029,2500.0
2011-10-11 15:05:00,77.29,77.29,77.26,77.29,1900.0,55.029,55.029,55.0076,55.029,1900.0
2011-10-11 15:10:00,77.28,77.28,77.26,77.26,1400.0,55.0218,55.0218,55.0076,55.0076,1400.0
2011-10-11 15:15:00,77.29,77.29,77.26,77.27,3100.0,55.029,55.029,55.0076,55.0147,3100.0
2011-10-11 15:20:00,77.29,77.29,77.29,77.29,100.0,55.029,55.029,55.029,55.029,100.0
2011-10-11 15:25:00,77.27,77.29,77.26,77.28,2500.0,55.0147,55.029,55.0076,55.0218,2500.0
2011-10-11 15:30:00,77.26,77.27,77.26,77.27,1500.0,55.0076,55.0147,55.0076,55.0147,1500.0
2011-10-11 15:35:00,77.26,77.29,77.26,77.29,1200.0,55.0076,55.029,55.0076,55.029,1200.0
2011-10-11 15:40:00,77.28,77.3,77.28,77.3,700.0,55.0218,55.0361,55.0218,55.0361,700.0
2011-10-11 15:45:00,77.3,77.3,77.28,77.29,1700.0,55.0361,55.0361,55.0218,55.029,1700.0
2011-10-11 15:50:00,77.29,77.29,77.29,77.29,0.0,55.029,55.029,55.029,55.029,0.0
2011-10-11 15:55:00,77.3,77.32,77.28,77.32,2900.0,55.0361,55.0503,55.0218,55.0503,2900.0
2011-10-12 09:30:00,77.41,77.41,77.34,77.4,1400.0,55.1144,55.1144,55.0646,55.1073,1400.0
2011-10-12 09:35:00,77.4,77.4,77.4,77.4,0.0,55.1073,55.1073,55.1073,55.1073,0.0
2011-10-12 09:40:00,77.34,77.34,77.32,77.32,800.0,55.0646,55.0646,55.0503,55.0503,800.0
2011-10-12 09:45:00,77.34,77.34,77.34,77.34,200.0,55.0646,55.0646,55.0646,55.0646,200.0
2011-10-12 09:50:00,77.34,77.34,77.34,77.34,0.0,55.0646,55.0646,55.0646,55.0646,0.0
2011-10-12 09:55:00,77.35,77.35,77.34,77.34,700.0,55.0717,55.0717,55.0646,55.0646,700.0
2011-10-12 10:00:00,77.35,77.4,77.35,77.4,5400.0,55.0717,55.1073,55.0717,55.1073,5400.0
2011-10-12 10:05:00,77.37,77.43,77.37,77.42,2800.0,55.0859,55.1286,55.0859,55.1215,2800.0
2011-10-12 10:10:00,77.39,77.42,77.36,77.39,2100.0,55.1002,55.1215,55.0788,55.1002,2100.0
2011-10-12 10:15:00,77.4,77.4,77.4,77.4,400.0,55.1073,55.1073,55.1073,55.1073,400.0
2011-10-12 10:20:00,77.41,77.41,77.41,77.41,100.0,55.1144,55.1144,55.1144,55.1144,100.0
2011-10-12 10:25:00,77.42,77.42,77.41,77.41,6400.0,55.1215,55.1215,55.1144,55.1144,6400.0
2011-10-12 10:30:00,77.44,77.44,77.44,77.44,500.0,55.1358,55.1358,55.1358,55.1358,500.0
2011-10-12 10:35:00,77.42,77.42,77.4,77.4,600.0,55.1215,55.1215,55.1073,55.1073,600.0
2011-10-12 10:40:00,77.42,77.42,77.42,77.42,1000.0,55.1215,55.1215,55.1215,55.1215,1000.0
2011-10-12 10:45:00,77.42,77.42,77.41,77.41,800.0,55.1215,55.1215,55.1144,55.1144,800.0
2011-10-12 10:50:00,77.41,77.41,77.41,77.41,0.0,55.1144,55.1144,55.1144,55.1144,0.0
2011-10-12 10:55:00,77.41,77.41,77.41,77.41,0.0,55.1144,55.1144,55.1144,55.1144,0.0
2011-10-12 11:00:00,77.41,77.41,77.41,77.41,0.0,55.1144,55.1144,55.1144,55.1144,0.0
2011-10-12 11:05:00,77.43,77.43,77.43,77.43,100.0,55.1286,55.1286,55.1286,55.1286,100.0
2011-10-12 11:10:00,77.43,77.45,77.42,77.45,5200.0,55.1286,55.1429,55.1215,55.1429,5200.0
2011-10-12 11:15:00,77.45,77.45,77.41,77.41,1300.0,55.1429,55.1429,55.1144,55.1144,1300.0
2011-10-12 11:20:00,77.42,77.42,77.42,77.42,200.0,55.1215,55.1215,55.1215,55.1215,200.0
2011-10-12 11:25:00,77.42,77.42,77.42,77.42,0.0,55.1215,55.1215,55.1215,55.1215,0.0
2011-10-12 11:30:00,77.42,77.42,77.42,77.42,0.0,55.1215,55.1215,55.1215,55.1215,0.0
2011-10-12 11:35:00,77.43,77.43,77.43,77.43,100.0,55.1286,55.1286,55.1286,55.1286,100.0
2011-10-12 11:40:00,77.42,77.44,77.42,77.44,900.0,55.1215,55.1358,55.1215,55.1358,900.0
2011-10-12 11:45:00,77.43,77.45,77.43,77.45,3000.0,55.1286,55.1429,55.1286,55.1429,3000.0
2011-10-12 11:50:00,77.45,77.45,77.45,77.45,0.0,55.1429,55.1429,55.1429,55.1429,0.0
2011-10-12 11:55:00,77.45,77.45,77.45,77.45,400.0,55.1429,55.1429,55.1429,55.1429,400.0
2011-10-12 12:00:00,77.45,77.45,77.45,77.45,0.0,55.1429,55.1429,55.1429,55.1429,0.0
2011-10-12 12:05:00,77.46,77.46,77.44,77.45,2200.0,55.15,55.15,55.1358,55.1429,2200.0
2011-10-12 12:10:00,77.46,77.46,77.45,77.45,2800.0,55.15,55.15,55.1429,55.1429,2800.0
2011-10-12 12:15:00,77.45,77.45,77.45,77.45,300.0,55.1429,55.1429,55.1429,55.1429,300.0
2011-10-12 12:20:00,77.46,77.49,77.46,77.48,2900.0,55.15,55.1714,55.15,55.1642,2900.0
2011-10-12 12:25:00,77.48,77.48,77.48,77.48,0.0,55.1642,55.1642,55.1642,55.1642,0.0
2011-10-12 12:30:00,77.49,77.49,77.49,77.49,2700.0,55.1714,55.1714,55.1714,55.1714,2700.0
2011-10-12 12:35:00,77.47,77.47,77.46,77.46,1100.0,55.1571,55.1571,55.15,55.15,1100.0
2011-10-12 12:40:00,77.47,77.47,77.45,77.46,2100.0,55.1571,55.1571,55.1429,55.15,2100.0
2011-10-12 12:45:00,77.47,77.49,77.47,77.47,1100.0,55.1571,55.1714,55.1571,55.1571,1100.0
2011-10-12 12:50:00,77.48,77.49,77.46,77.47,1300.0,55.1642,55.1714,55.15,55.1571,1300.0
2011-10-12 12:55:00,77.49,77.5,77.49,77.5,1100.0,55.1714,55.1785,55.1714,55.1785,1100.0
2011-10-12 13:00:00,77.5,77.5,77.47,77.47,1200.0,55.1785,55.1785,55.1571,55.1571,1200.0
2011-10-12 13:05:00,77.45,77.47,77.45,77.47,500.0,55.1429,55.1571,55.1429,55.1571,500.0
2011-10-12 13:10:00,77.48,77.49,77.47,77.47,4800.0,55.1642,55.1714,55.1571,55.1571,4800.0
2011-10-12 13:15:00,77.49,77.49,77.48,77.49,2500.0,55.1714,55.1714,55.1642,55.1714,2500.0
2011-10-12 13:20:00,77.45,77.49,77.45,77.49,1000.0,55.1429,55.1714,55.1429,55.1714,1000.0
2011-10-12 13:25:00,77.48,77.5,77.48,77.5,4700.0,55.1642,55.1785,55.1642,55.1785,4700.0
2011-10-12 13:30:00,77.5,77.5,77.46,77.49,1400.0,55.1785,55.1785,55.15,55.1714,1400.0
2011-10-12 13:35:00,77.49,77.49,77.48,77.48,1500.0,55.1714,55.1714,55.1642,55.1642,1500.0
2011-10-12 13:40:00,77.5,77.5,77.48,77.48,1000.0,55.1785,55.1785,55.1642,55.1642,1000.0
2011-10-12 13:45:00,77.51,77.51,77.45,77.45,300.0,55.1856,55.1856,55.1429,55.1429,300.0
2011-10-12 13:50:00,77.51,77.51,77.5,77.5,1800.0,55.1856,55.1856,55.1785,55.1785,1800.0
2011-10-12 13:55:00,77.52,77.52,77.52,77.52,900.0,55.1927,55.1927,55.1927,55.1927,900.0
2011-10-12 14:00:00,77.51,77.51,77.5,77.51,500.0,55.1856,55.1856,55.1785,55.1856,500.0
2011-10-12 14:05:00,77.52,77.52,77.52,77.52,100.0,55.1927,55.1927,55.1927,55.1927,100.0
2011-10-12 14:10:00,77.52,77.52,77.5,77.5,300.0,55.1927,55.1927,55.1785,55.1785,300.0
2011-10-12 14:15:00,77.52,77.53,77.51,77.53,4000.0,55.1927,55.1998,55.1856,55.1998,4000.0
2011-10-12 14:20:00,77.53,77.53,77.52,77.52,1400.0,55.1998,55.1998,55.1927,55.1927,1400.0
2011-10-12 14:25:00,77.52,77.55,77.52,77.53,5300.0,55.1927,55.2141,55.1927,55.1998,5300.0
2011-10-12 14:30:00,77.55,77.55,77.53,77.55,1100.0,55.2141,55.2141,55.1998,55.2141,1100.0
2011-10-12 14:35:00,77.54,77.55,77.54,77.55,1900.0,55.207,55.2141,55.207,55.2141,1900.0
2011-10-12 14:40:00,77.54,77.56,77.54,77.56,1900.0,55.207,55.2212,55.207,55.2212,1900.0
2011-10-12 14:45:00,77.56,77.56,77.55,77.55,2500.0,55.2212,55.2212,55.2141,55.2141,2500.0
2011-10-12 14:50:00,77.56,77.56,77.55,77.55,1400.0,55.2212,55.2212,55.2141,55.2141,1400.0
2011-10-12 14:55:00,77.56,77.56,77.55,77.55,2200.0,55.2212,55.2212,55.2141,55.2141,2200.0
2011-10-12 15:00:00,77.56,77.56,77.55,77.55,1000.0,55.2212,55.2212,55.2141,55.2141,1000.0
2011-10-12 15:05:00,77.56,77.56,77.54,77.54,7200.0,55.2212,55.2212,55.207,55.207,7200.0
2011-10-12 15:10:00,77.56,77.56,77.56,77.56,200.0,55.2212,55.2212,55.2212,55.2212,200.0
2011-10-12 15:15:00,77.56,77.56,77.55,77.55,900.0,55.2212,55.2212,55.2141,55.2141,900.0
2011-10-12 15:20:00,77.54,77.57,77.53,77.57,1000.0,55.207,55.2283,55.1998,55.2283,1000.0
2011-10-12 15:25:00,77.57,77.57,77.53,77.53,800.0,55.2283,55.2283,55.1998,55.1998,800.0
2011-10-12 15:30:00,77.54,77.54,77.53,77.53,800.0,55.207,55.207,55.1998,55.1998,800.0
2011-10-12 15:35:00,77.53,77.53,77.5,77.5,2200.0,55.1998,55.1998,55.1785,55.1785,2200.0
2011-10-12 15:40:00,77.53,77.53,77.53,77.53,300.0,55.1998,55.1998,55.1998,55.1998,300.0
2011-10-12 15:45:00,77.53,77.53,77.53,77.53,1100.0,55.1998,55.1998,55.1998,55.1998,1100.0
2011-10-12 15:50:00,77.54,77.54,77.53,77.53,600.0,55.207,55.207,55.1998,55.1998,600.0
2011-10-12 15:55:00,77.54,77.58,77.53,77.55,7500.0,55.207,55.2354,55.1998,55.2141,7500.0
2011-10-13 09:30:00,77.51,77.51,77.51,77.51,3300.0,55.1856,55.1856,55.1856,55.1856,3300.0
2011-10-13 09:35:00,77.5,77.5,77.5,77.5,500.0,55.1785,55.1785,55.1785,55.1785,500.0
2011-10-13 09:40:00,77.5,77.5,77.5,77.5,0.0,55.1785,55.1785,55.1785,55.1785,0.0
2011-10-13 09:45:00,77.5,77.5,77.5,77.5,300.0,55.1785,55.1785,55.1785,55.1785,300.0
2011-10-13 09:50:00,77.49,77.52,77.49,77.52,900.0,55.1714,55.1927,55.1714,55.1927,900.0
2011-10-13 09:55:00,77.51,77.52,77.51,77.52,1300.0,55.1856,55.1927,55.1856,55.1927,1300.0
2011-10-13 10:00:00,77.55,77.55,77.54,77.54,400.0,55.2141,55.2141,55.207,55.207,400.0
2011-10-13 10:05:00,77.55,77.56,77.55,77.56,1300.0,55.2141,55.2212,55.2141,55.2212,1300.0
2011-10-13 10:10:00,77.51,77.54,77.51,77.54,2800.0,55.1856,55.207,55.1856,55.207,2800.0
2011-10-13 10:15:00,77.54,77.54,77.54,77.54,0.0,55.207,55.207,55.207,55.207,0.0
2011-10-13 10:20:00,77.53,77.56,77.53,77.56,700.0,55.1998,55.2212,55.1998,55.2212,700.0
2011-10-13 10:25:00,77.54,77.54,77.54,77.54,1100.0,55.207,55.207,55.207,55.207,1100.0
2011-10-13 10:30:00,77.54,77.55,77.54,77.54,1400.0,55.207,55.2141,55.207,55.207,1400.0
2011-10-13 10:35:00,77.54,77.54,77.54,77.54,200.0,55.207,55.207,55.207,55.207,200.0
2011-10-13 10:40:00,77.55,77.55,77.54,77.54,1400.0,55.2141,55.2141,55.207,55.207,1400.0
2011-10-13 10:45:00,77.52,77.55,77.52,77.52,1700.0,55.1927,55.2141,55.1927,55.1927,1700.0
2011-10-13 10:50:00,77.52,77.55,77.52,77.55,1500.0,55.1927,55.2141,55.1927,55.2141,1500.0
2011-10-13 10:55:00,77.54,77.55,77.54,77.55,2100.0,55.207,55.2141,55.207,55.2141,2100.0
2011-10-13 11:00:00,77.56,77.56,77.56,77.56,400.0,55.2212,55.2212,55.2212,55.2212,400.0
2011-10-13 11:05:00,77.56,77.56,77.56,77.56,0.0,55.2212,55.2212,55.2212,55.2212,0.0
2011-10-13 11:10:00,77.54,77.54,77.54,77.54,500.0,55.207,55.207,55.207,55.207,500.0
2011-10-13 11:15:00,77.53,77.53,77.52,77.52,3900.0,55.1998,55.1998,55.1927,55.1927,3900.0
2011-10-13 11:20:00,77.54,77.54,77.54,77.54,500.0,55.207,55.207,55.207,55.207,500.0
2011-10-13 11:25:00,77.53,77.53,77.53,77.53,100.0,55.1998,55.1998,55.1998,55.1998,100.0
2011-10-13 11:30:00,77.54,77.54,77.54,77.54,200.0,55.207,55.207,55.207,55.207,200.0
2011-10-13 11:35:00,77.54,77.54,77.53,77.53,14000.0,55.207,55.207,55.1998,55.1998,14000.0
2011-10-13 11:40:00,77.53,77.54,77.53,77.53,7800.0,55.1998,55.207,55.1998,55.1998,7800.0
2011-10-13 11:45:00,77.53,77.54,77.52,77.54,1600.0,55.1998,55.207,55.1927,55.207,1600.0
2011-10-13 11:50:00,77.54,77.54,77.54,77.54,7200.0,55.207,55.207,55.207,55.207,7200.0
2011-10-13 11:55:00,77.54,77.54,77.54,77.54,900.0,55.207,55.207,55.207,55.207,900.0
2011-10-13 12:00:00,77.54,77.55,77.54,77.55,10200.0,55.207,55.2141,55.207,55.2141,10200.0
2011-10-13 12:05:00,77.53,77.55,77.51,77.54,11200.0,55.1998,55.2141,55.1856,55.207,11200.0
2011-10-13 12:10:00,77.53,77.53,77.5,77.5,400.0,55.1998,55.1998,55.1785,55.1785,400.0
2011-10-13 12:15:00,77.53,77.55,77.53,77.55,500.0,55.1998,55.2141,55.1998,55.2141,500.0
2011-10-13 12:20:00,77.54,77.55,77.54,77.55,300.0,55.207,55.2141,55.207,55.2141,300.0
2011-10-13 12:25:00,77.54,77.54,77.54,77.54,200.0,55.207,55.207,55.207,55.207,200.0
2011-10-13 12:30:00,77.52,77.52,77.52,77.52,600.0,55.1927,55.1927,55.1927,55.1927,600.0
2011-10-13 12:35:00,77.55,77.55,77.55,77.55,100.0,55.2141,55.2141,55.2141,55.2141,100.0
2011-10-13 12:40:00,77.55,77.55,77.55,77.55,0.0,55.2141,55.2141,55.2141,55.2141,0.0
2011-10-13 12:45:00,77.51,77.54,77.51,77.54,200.0,55.1856,55.207,55.1856,55.207,200.0
2011-10-13 12:50:00,77.56,77.56,77.55,77.55,700.0,55.2212,55.2212,55.2141,55.2141,700.0
2011-10-13 12:55:00,77.55,77.56,77.55,77.56,700.0,55.2141,55.2212,55.2141,55.2212,700.0
2011-10-13 13:00:00,77.57,77.57,77.53,77.54,1300.0,55.2283,55.2283,55.1998,55.207,1300.0
2011-10-13 13:05:00,77.54,77.54,77.54,77.54,0.0,55.207,55.207,55.207,55.207,0.0
2011-10-13 13:10:00,77.59,77.59,77.59,77.59,100.0,55.2425,55.2425,55.2425,55.2425,100.0
2011-10-13 13:15:00,77.54,77.59,77.54,77.58,1200.0,55.207,55.2425,55.207,55.2354,1200.0
2011-10-13 13:20:00,77.57,77.57,77.53,77.53,4400.0,55.2283,55.2283,55.1998,55.1998,4400.0
2011-10-13 13:25:00,77.55,77.55,77.53,77.53,1000.0,55.2141,55.2141,55.1998,55.1998,1000.0
2011-10-13 13:30:00,77.54,77.54,77.52,77.52,2500.0,55.207,55.207,55.1927,55.1927,2500.0
2011-10-13 13:35:00,77.53,77.53,77.52,77.52,800.0,55.1998,55.1998,55.1927,55.1927,800.0
2011-10-13 13:40:00,77.5,77.5,77.5,77.5,100.0,55.1785,55.1785,55.1785,55.1785,100.0
2011-10-13 13:45:00,77.5,77.5,77.5,77.5,1700.0,55.1785,55.1785,55.1785,55.1785,1700.0
2011-10-13 13:50:00,77.5,77.5,77.5,77.5,400.0,55.1785,55.1785,55.1785,55.1785,400.0
2011-10-13 13:55:00,77.5,77.54,77.5,77.51,2900.0,55.1785,55.207,55.1785,55.1856,2900.0
2011-10-13 14:00:00,77.52,77.55,77.52,77.55,1600.0,55.1927,55.2141,55.1927,55.2141,1600.0
2011-10-13 14:05:00,77.54,77.54,77.54,77.54,1100.0,55.207,55.207,55.207,55.207,1100.0
2011-10-13 14:10:00,77.51,77.54,77.51,77.54,1100.0,55.1856,55.207,55.1856,55.207,1100.0
2011-10-13 14:15:00,77.5,77.55,77.5,77.55,4500.0,55.1785,55.2141,55.1785,55.2141,4500.0
2011-10-13 14:20:00,77.55,77.55,77.55,77.55,300.0,55.2141,55.2141,55.2141,55.2141,300.0
2011-10-13 14:25:00,77.55,77.55,77.55,77.55,0.0,55.2141,55.2141,55.2141,55.2141,0.0
2011-10-13 14:30:00,77.55,77.55,77.55,77.55,1000.0,55.2141,55.2141,55.2141,55.2141,1000.0
2011-10-13 14:35:00,77.51,77.51,77.51,77.51,200.0,55.1856,55.1856,55.1856,55.1856,200.0
2011-10-13 14:40:00,77.51,77.54,77.5,77.53,2200.0,55.1856,55.207,55.1785,55.1998,2200.0
2011-10-13 14:45:00,77.54,77.54,77.53,77.53,3500.0,55.207,55.207,55.1998,55.1998,3500.0
2011-10-13 14:50:00,77.53,77.53,77.51,77.51,4000.0,55.1998,55.1998,55.1856,55.1856,4000.0
2011-10-13 14:55:00,77.5,77.5,77.5,77.5,600.0,55.1785,55.1785,55.1785,55.1785,600.0
2011-10-13 15:00:00,77.51,77.51,77.51,77.51,500.0,55.1856,55.1856,55.1856,55.1856,500.0
2011-10-13 15:05:00,77.52,77.52,77.51,77.51,300.0,55.1927,55.1927,55.1856,55.1856,300.0
2011-10-13 15:10:00,77.51,77.51,77.51,77.51,300.0,55.1856,55.1856,55.1856,55.1856,300.0
2011-10-13 15:15:00,77.51,77.51,77.51,77.51,1100.0,55.1856,55.1856,55.1856,55.1856,1100.0
2011-10-13 15:20:00,77.51,77.51,77.51,77.51,0.0,55.1856,55.1856,55.1856,55.1856,0.0
2011-10-13 15:25:00,77.52,77.52,77.52,77.52,1300.0,55.1927,55.1927,55.1927,55.1927,1300.0
2011-10-13 15:30:00,77.52,77.52,77.52,77.52,800.0,55.1927,55.1927,55.1927,55.1927,800.0
2011-10-13 15:35:00,77.5,77.51,77.5,77.51,900.0,55.1785,55.1856,55.1785,55.1856,900.0
2011-10-13 15:40:00,77.5,77.53,77.5,77.51,4600.0,55.1785,55.1998,55.1785,55.1856,4600.0
2011-10-13 15:45:00,77.52,77.53,77.52,77.53,200.0,55.1927,55.1998,55.1927,55.1998,200.0
2011-10-13 15:50:00,77.52,77.53,77.52,77.53,1700.0,55.1927,55.1998,55.1927,55.1998,1700.0
2011-10-13 15:55:00,77.53,77.53,77.52,77.53,1900.0,55.1998,55.1998,55.1927,55.1998,1900.0
2011-10-14 09:30:00,77.66,77.66,77.5,77.5,4900.0,55.2924,55.2924,55.1785,55.1785,4900.0
2011-10-14 09:35:00,77.64,77.64,77.57,77.58,2200.0,55.2781,55.2781,55.2283,55.2354,2200.0
2011-10-14 09:40:00,77.59,77.59,77.57,77.57,700.0,55.2425,55.2425,55.2283,55.2283,700.0
2011-10-14 09:45:00,77.6,77.62,77.6,77.62,6600.0,55.2497,55.2639,55.2497,55.2639,6600.0
2011-10-14 09:50:00,77.6,77.62,77.6,77.62,500.0,55.2497,55.2639,55.2497,55.2639,500.0
2011-10-14 09:55:00,77.62,77.62,77.62,77.62,0.0,55.2639,55.2639,55.2639,55.2639,0.0
2011-10-14 10:00:00,77.63,77.65,77.6,77.64,700.0,55.271,55.2853,55.2497,55.2781,700.0
2011-10-14 10:05:00,77.62,77.62,77.62,77.62,100.0,55.2639,55.2639,55.2639,55.2639,100.0
2011-10-14 10:10:00,77.63,77.64,77.63,77.64,800.0,55.271,55.2781,55.271,55.2781,800.0
2011-10-14 10:15:00,77.64,77.64,77.6,77.6,1100.0,55.2781,55.2781,55.2497,55.2497,1100.0
2011-10-14 10:20:00,77.61,77.63,77.6,77.6,2100.0,55.2568,55.271,55.2497,55.2497,2100.0
2011-10-14 10:25:00,77.64,77.64,77.63,77.63,200.0,55.2781,55.2781,55.271,55.271,200.0
2011-10-14 10:30:00,77.63,77.63,77.63,77.63,0.0,55.271,55.271,55.271,55.271,0.0
2011-10-14 10:35:00,77.63,77.63,77.63,77.63,0.0,55.271,55.271,55.271,55.271,0.0
2011-10-14 10:40:00,77.63,77.63,77.61,77.61,1200.0,55.271,55.271,55.2568,55.2568,1200.0
2011-10-14 10:45:00,77.63,77.64,77.63,77.64,1900.0,55.271,55.2781,55.271,55.2781,1900.0
2011-10-14 10:50:00,77.65,77.65,77.65,77.65,200.0,55.2853,55.2853,55.2853,55.2853,200.0
2011-10-14 10:55:00,77.65,77.67,77.65,77.66,6900.0,55.2853,55.2995,55.2853,55.2924,6900.0
2011-10-14 11:00:00,77.66,77.66,77.66,77.66,2600.0,55.2924,55.2924,55.2924,55.2924,2600.0
2011-10-14 11:05:00,77.66,77.66,77.66,77.66,0.0,55.2924,55.2924,55.2924,55.2924,0.0
2011-10-14 11:10:00,77.67,77.67,77.67,77.67,700.0,55.2995,55.2995,55.2995,55.2995,700.0
2011-10-14 11:15:00,77.66,77.66,77.66,77.66,800.0,55.2924,55.2924,55.2924,55.2924,800.0
2011-10-14 11:20:00,77.66,77.66,77.65,77.65,1000.0,55.2924,55.2924,55.2853,55.2853,1000.0
2011-10-14 11:25:00,77.66,77.66,77.66,77.66,400.0,55.2924,55.2924,55.2924,55.2924,400.0
2011-10-14 11:30:00,77.66,77.67,77.66,77.67,600.0,55.2924,55.2995,55.2924,55.2995,600.0
2011-10-14 11:35:00,77.67,77.67,77.67,77.67,100.0,55.2995,55.2995,55.2995,55.2995,100.0
2011-10-14 11:40:00,77.67,77.68,77.67,77.68,600.0,55.2995,55.3066,55.2995,55.3066,600.0
2011-10-14 11:45:00,77.66,77.67,77.66,77.67,300.0,55.2924,55.2995,55.2924,55.2995,300.0
2011-10-14 11:50:00,77.67,77.68,77.67,77.67,600.0,55.2995,55.3066,55.2995,55.2995,600.0
2011-10-14 11:55:00,77.67,77.67,77.67,77.67,0.0,55.2995,55.2995,55.2995,55.2995,0.0
2011-10-14 12:00:00,77.68,77.7,77.68,77.7,600.0,55.3066,55.3209,55.3066,55.3209,600.0
2011-10-14 12:05:00,77.7,77.7,77.7,77.7,100.0,55.3209,55.3209,55.3209,55.3209,100.0
2011-10-14 12:10:00,77.69,77.7,77.69,77.7,1000.0,55.3137,55.3209,55.3137,55.3209,1000.0
2011-10-14 12:15:00,77.71,77.71,77.71,77.71,1100.0,55.328,55.328,55.328,55.328,1100.0
2011-10-14 12:20:00,77.71,77.71,77.7,77.7,6700.0,55.328,55.328,55.3209,55.3209,6700.0
2011-10-14 12:25:00,77.7,77.7,77.7,77.7,0.0,55.3209,55.3209,55.3209,55.3209,0.0
2011-10-14 12:30:00,77.7,77.7,77.7,77.7,0.0,55.3209,55.3209,55.3209,55.3209,0.0
2011-10-14 12:35:00,77.66,77.66,77.6,77.6,10400.0,55.2924,55.2924,55.2497,55.2497,10400.0
2011-10-14 12:40:00,77.63,77.63,77.63,77.63,500.0,55.271,55.271,55.271,55.271,500.0
2011-10-14 12:45:00,77.63,77.63,77.63,77.63,0.0,55.271,55.271,55.271,55.271,0.0
2011-10-14 12:50:00,77.67,77.67,77.67,77.67,800.0,55.2995,55.2995,55.2995,55.2995,800.0
2011-10-14 12:55:00,77.67,77.67,77.67,77.67,0.0,55.2995,55.2995,55.2995,55.2995,0.0
2011-10-14 13:00:00,77.67,77.67,77.67,77.67,300.0,55.2995,55.2995,55.2995,55.2995,300.0
2011-10-14 13:05:00,77.68,77.68,77.68,77.68,200.0,55.3066,55.3066,55.3066,55.3066,200.0
2011-10-14 13:10:00,77.64,77.68,77.64,77.68,600.0,55.2781,55.3066,55.2781,55.3066,600.0
2011-10-14 13:15:00,77.65,77.68,77.65,77.68,400.0,55.2853,55.3066,55.2853,55.3066,400.0
2011-10-14 13:20:00,77.68,77.68,77.68,77.68,0.0,55.3066,55.3066,55.3066,55.3066,0.0
2011-10-14 13:25:00,77.65,77.66,77.65,77.66,2100.0,55.2853,55.2924,55.2853,55.2924,2100.0
2011-10-14 13:30:00,77.66,77.66,77.66,77.66,0.0,55.2924,55.2924,55.2924,55.2924,0.0
2011-10-14 13:35:00,77.67,77.67,77.67,77.67,200.0,55.2995,55.2995,55.2995,55.2995,200.0
2011-10-14 13:40:00,77.67,77.7,77.65,77.69,1600.0,55.2995,55.3209,55.2853,55.3137,1600.0
2011-10-14 13:45:00,77.67,77.7,77.64,77.64,2800.0,55.2995,55.3209,55.2781,55.2781,2800.0
2011-10-14 13:50:00,77.64,77.64,77.64,77.64,0.0,55.2781,55.2781,55.2781,55.2781,0.0
2011-10-14 13:55:00,77.65,77.68,77.65,77.65,1800.0,55.2853,55.3066,55.2853,55.2853,1800.0
2011-10-14 14:00:00,77.65,77.65,77.65,77.65,200.0,55.2853,55.2853,55.2853,55.2853,200.0
2011-10-14 14:05:00,77.67,77.67,77.67,77.67,100.0,55.2995,55.2995,55.2995,55.2995,100.0
2011-10-14 14:10:00,77.67,77.67,77.67,77.67,200.0,55.2995,55.2995,55.2995,55.2995,200.0
2011-10-14 14:15:00,77.66,77.69,77.66,77.66,400.0,55.2924,55.3137,55.2924,55.2924,400.0
2011-10-14 14:20:00,77.67,77.7,77.66,77.7,1200.0,55.2995,55.3209,55.2924,55.3209,1200.0
2011-10-14 14:25:00,77.67,77.69,77.66,77.67,1700.0,55.2995,55.3137,55.2924,55.2995,1700.0
2011-10-14 14:30:00,77.67,77.67,77.67,77.67,0.0,55.2995,55.2995,55.2995,55.2995,0.0
2011-10-14 14:35:00,77.68,77.68,77.68,77.68,300.0,55.3066,55.3066,55.3066,55.3066,300.0
2011-10-14 14:40:00,77.68,77.68,77.68,77.68,100.0,55.3066,55.3066,55.3066,55.3066,100.0
2011-10-14 14:45:00,77.67,77.69,77.67,77.69,1700.0,55.2995,55.3137,55.2995,55.3137,1700.0
2011-10-14 14:50:00,77.69,77.69,77.66,77.66,2400.0,55.3137,55.3137,55.2924,55.2924,2400.0
2011-10-14 14:55:00,77.68,77.68,77.68,77.68,700.0,55.3066,55.3066,55.3066,55.3066,700.0
2011-10-14 15:00:00,77.68,77.68,77.67,77.67,1200.0,55.3066,55.3066,55.2995,55.2995,1200.0
2011-10-14 15:05:00,77.68,77.68,77.67,77.67,500.0,55.3066,55.3066,55.2995,55.2995,500.0
2011-10-14 15:10:00,77.68,77.68,77.68,77.68,400.0,55.3066,55.3066,55.3066,55.3066,400.0
2011-10-14 15:15:00,77.67,77.7,77.67,77.7,1200.0,55.2995,55.3209,55.2995,55.3209,1200.0
2011-10-14 15:20:00,77.7,77.7,77.7,77.7,300.0,55.3209,55.3209,55.3209,55.3209,300.0
2011-10-14 15:25:00,77.68,77.7,77.68,77.7,400.0,55.3066,55.3209,55.3066,55.3209,400.0
2011-10-14 15:30:00,77.69,77.69,77.69,77.69,100.0,55.3137,55.3137,55.3137,55.3137,100.0
2011-10-14 15:35:00,77.67,77.68,77.67,77.68,2800.0,55.2995,55.3066,55.2995,55.3066,2800.0
2011-10-14 15:40:00,77.68,77.69,77.66,77.69,2500.0,55.3066,55.3137,55.2924,55.3137,2500.0
2011-10-14 15:45:00,77.69,77.69,77.67,77.69,2100.0,55.3137,55.3137,55.2995,55.3137,2100.0
2011-10-14 15:50:00,77.68,77.69,77.68,77.69,600.0,55.3066,55.3137,55.3066,55.3137,600.0
2011-10-14 15:55:00,77.68,77.68,77.66,77.67,2600.0,55.3066,55.3066,55.2924,55.2995,2600.0
2011-10-17 09:30:00,77.86,77.86,77.68,77.75,12400.0,55.4348,55.4348,55.3066,55.3565,12400.0
2011-10-17 09:35:00,77.75,77.75,77.75,77.75,0.0,55.3565,55.3565,55.3565,55.3565,0.0
2011-10-17 09:40:00,77.67,77.67,77.67,77.67,200.0,55.2995,55.2995,55.2995,55.2995,200.0
2011-10-17 09:45:00,77.74,77.74,77.68,77.74,1400.0,55.3493,55.3493,55.3066,55.3493,1400.0
2011-10-17 09:50:00,77.72,77.74,77.72,77.74,3600.0,55.3351,55.3493,55.3351,55.3493,3600.0
2011-10-17 09:55:00,77.74,77.74,77.74,77.74,0.0,55.3493,55.3493,55.3493,55.3493,0.0
2011-10-17 10:00:00,77.7,77.72,77.66,77.69,2000.0,55.3209,55.3351,55.2924,55.3137,2000.0
2011-10-17 10:05:00,77.71,77.71,77.71,77.71,400.0,55.328,55.328,55.328,55.328,400.0
2011-10-17 10:10:00,77.73,77.73,77.72,77.72,1300.0,55.3422,55.3422,55.3351,55.3351,1300.0
2011-10-17 10:15:00,77.71,77.71,77.71,77.71,1200.0,55.328,55.328,55.328,55.328,1200.0
2011-10-17 10:20:00,77.7,77.7,77.7,77.7,700.0,55.3209,55.3209,55.3209,55.3209,700.0
2011-10-17 10:25:00,77.71,77.71,77.71,77.71,1000.0,55.328,55.328,55.328,55.328,1000.0
2011-10-17 10:30:00,77.71,77.71,77.71,77.71,100.0,55.328,55.328,55.328,55.328,100.0
2011-10-17 10:35:00,77.72,77.72,77.71,77.71,2600.0,55.3351,55.3351,55.328,55.328,2600.0
2011-10-17 10:40:00,77.71,77.71,77.71,77.71,100.0,55.328,55.328,55.328,55.328,100.0
2011-10-17 10:45:00,77.71,77.72,77.7,77.7,4200.0,55.328,55.3351,55.3209,55.3209,4200.0
2011-10-17 10:50:00,77.71,77.72,77.71,77.72,400.0,55.328,55.3351,55.328,55.3351,400.0
2011-10-17 10:55:00,77.72,77.72,77.72,77.72,0.0,55.3351,55.3351,55.3351,55.3351,0.0
2011-10-17 11:00:00,77.7,77.7,77.7,77.7,200.0,55.3209,55.3209,55.3209,55.3209,200.0
2011-10-17 11:05:00,77.7,77.71,77.7,77.71,300.0,55.3209,55.328,55.3209,55.328,300.0
2011-10-17 11:10:00,77.72,77.72,77.7,77.7,300.0,55.3351,55.3351,55.3209,55.3209,300.0
2011-10-17 11:15:00,77.72,77.72,77.72,77.72,1700.0,55.3351,55.3351,55.3351,55.3351,1700.0
2011-10-17 11:20:00,77.71,77.71,77.71,77.71,200.0,55.328,55.328,55.328,55.328,200.0
2011-10-17 11:25:00,77.71,77.71,77.71,77.71,0.0,55.328,55.328,55.328,55.328,0.0
2011-10-17 11:30:00,77.72,77.72,77.7,77.7,4200.0,55.3351,55.3351,55.3209,55.3209,4200.0
2011-10-17 11:35:00,77.7,77.71,77.7,77.71,1000.0,55.3209,55.328,55.3209,55.328,1000.0
2011-10-17 11:40:00,77.71,77.71,77.71,77.71,1200.0,55.328,55.328,55.328,55.328,1200.0
2011-10-17 11:45:00,77.7,77.7,77.7,77.7,500.0,55.3209,55.3209,55.3209,55.3209,500.0
2011-10-17 11:50:00,77.71,77.71,77.71,77.71,900.0,55.328,55.328,55.328,55.328,900.0
2011-10-17 11:55:00,77.71,77.71,77.71,77.71,200.0,55.328,55.328,55.328,55.328,200.0
2011-10-17 12:00:00,77.71,77.71,77.7,77.7,2100.0,55.328,55.328,55.3209,55.3209,2100.0
2011-10-17 12:05:00,77.71,77.72,77.71,77.71,6600.0,55.328,55.3351,55.328,55.328,6600.0
2011-10-17 12:10:00,77.71,77.71,77.71,77.71,0.0,55.328,55.328,55.328,55.328,0.0
2011-10-17 12:15:00,77.71,77.71,77.71,77.71,0.0,55.328,55.328,55.328,55.328,0.0
2011-10-17 12:20:00,77.72,77.72,77.7,77.7,700.0,55.3351,55.3351,55.3209,55.3209,700.0
2011-10-17 12:25:00,77.73,77.73,77.72,77.73,1800.0,55.3422,55.3422,55.3351,55.3422,1800.0
2011-10-17 12:30:00,77.73,77.73,77.73,77.73,0.0,55.3422,55.3422,55.3422,55.3422,0.0
2011-10-17 12:35:00,77.73,77.73,77.73,77.73,0.0,55.3422,55.3422,55.3422,55.3422,0.0
2011-10-17 12:40:00,77.72,77.72,77.72,77.72,200.0,55.3351,55.3351,55.3351,55.3351,200.0
2011-10-17 12:45:00,77.72,77.72,77.72,77.72,200.0,55.3351,55.3351,55.3351,55.3351,200.0
2011-10-17 12:50:00,77.71,77.71,77.7,77.7,200.0,55.328,55.328,55.3209,55.3209,200.0
2011-10-17 12:55:00,77.72,77.73,77.72,77.73,300.0,55.3351,55.3422,55.3351,55.3422,300.0
2011-10-17 13:00:00,77.73,77.73,77.73,77.73,0.0,55.3422,55.3422,55.3422,55.3422,0.0
2011-10-17 13:05:00,77.74,77.74,77.74,77.74,100.0,55.3493,55.3493,55.3493,55.3493,100.0
2011-10-17 13:10:00,77.72,77.74,77.72,77.74,300.0,55.3351,55.3493,55.3351,55.3493,300.0
2011-10-17 13:15:00,77.74,77.74,77.74,77.74,0.0,55.3493,55.3493,55.3493,55.3493,0.0
2011-10-17 13:20:00,77.72,77.73,77.72,77.73,800.0,55.3351,55.3422,55.3351,55.3422,800.0
2011-10-17 13:25:00,77.71,77.73,77.71,77.73,300.0,55.328,55.3422,55.328,55.3422,300.0
2011-10-17 13:30:00,77.7,77.7,77.7,77.7,300.0,55.3209,55.3209,55.3209,55.3209,300.0
2011-10-17 13:35:00,77.7,77.7,77.7,77.7,0.0,55.3209,55.3209,55.3209,55.3209,0.0
2011-10-17 13:40:00,77.7,77.7,77.7,77.7,400.0,55.3209,55.3209,55.3209,55.3209,400.0
2011-10-17 13:45:00,77.72,77.72,77.72,77.72,400.0,55.3351,55.3351,55.3351,55.3351,400.0
2011-10-17 13:50:00,77.72,77.72,77.72,77.72,0.0,55.3351,55.3351,55.3351,55.3351,0.0
2011-10-17 13:55:00,77.72,77.72,77.71,77.72,900.0,55.3351,55.3351,55.328,55.3351,900.0
2011-10-17 14:00:00,77.72,77.73,77.72,77.73,200.0,55.3351,55.3422,55.3351,55.3422,200.0
2011-10-17 14:05:00,77.72,77.72,77.71,77.71,500.0,55.3351,55.3351,55.328,55.328,500.0
2011-10-17 14:10:00,77.72,77.72,77.71,77.71,2400.0,55.3351,55.3351,55.328,55.328,2400.0
2011-10-17 14:15:00,77.72,77.72,77.71,77.71,300.0,55.3351,55.3351,55.328,55.328,300.0
2011-10-17 14:20:00,77.72,77.73,77.71,77.71,1400.0,55.3351,55.3422,55.328,55.328,1400.0
2011-10-17 14:25:00,77.73,77.73,77.71,77.71,200.0,55.3422,55.3422,55.328,55.328,200.0
2011-10-17 14:30:00,77.7,77.72,77.7,77.72,1300.0,55.3209,55.3351,55.3209,55.3351,1300.0
2011-10-17 14:35:00,77.73,77.73,77.7,77.7,1900.0,55.3422,55.3422,55.3209,55.3209,1900.0
2011-10-17 14:40:00,77.73,77.73,77.72,77.72,200.0,55.3422,55.3422,55.3351,55.3351,200.0
2011-10-17 14:45:00,77.7,77.71,77.7,77.71,400.0,55.3209,55.328,55.3209,55.328,400.0
2011-10-17 14:50:00,77.73,77.73,77.7,77.73,600.0,55.3422,55.3422,55.3209,55.3422,600.0
2011-10-17 14:55:00,77.72,77.73,77.72,77.73,1000.0,55.3351,55.3422,55.3351,55.3422,1000.0
2011-10-17 15:00:00,77.72,77.72,77.71,77.71,1500.0,55.3351,55.3351,55.328,55.328,1500.0
2011-10-17 15:05:00,77.71,77.71,77.71,77.71,600.0,55.328,55.328,55.328,55.328,600.0
2011-10-17 15:10:00,77.7,77.7,77.68,77.68,4500.0,55.3209,55.3209,55.3066,55.3066,4500.0
2011-10-17 15:15:00,77.69,77.7,77.68,77.68,1700.0,55.3137,55.3209,55.3066,55.3066,1700.0
2011-10-17 15:20:00,77.68,77.68,77.68,77.68,0.0,55.3066,55.3066,55.3066,55.3066,0.0
2011-10-17 15:25:00,77.69,77.69,77.69,77.69,300.0,55.3137,55.3137,55.3137,55.3137,300.0
2011-10-17 15:30:00,77.69,77.69,77.69,77.69,0.0,55.3137,55.3137,55.3137,55.3137,0.0
2011-10-17 15:35:00,77.7,77.7,77.68,77.68,300.0,55.3209,55.3209,55.3066,55.3066,300.0
2011-10-17 15:40:00,77.7,77.7,77.69,77.69,600.0,55.3209,55.3209,55.3137,55.3137,600.0
2011-10-17 15:45:00,77.68,77.7,77.68,77.69,2700.0,55.3066,55.3209,55.3066,55.3137,2700.0
2011-10-17 15:50:00,77.7,77.71,77.7,77.7,3200.0,55.3209,55.328,55.3209,55.3209,3200.0
2011-10-17 15:55:00,77.7,77.7,77.68,77.7,2100.0,55.3209,55.3209,55.3066,55.3209,2100.0
2011-10-18 09:30:00,77.73,77.73,77.7,77.72,2100.0,55.3422,55.3422,55.3209,55.3351,2100.0
2011-10-18 09:35:00,77.7,77.7,77.7,77.7,100.0,55.3209,55.3209,55.3209,55.3209,100.0
2011-10-18 09:40:00,77.71,77.73,77.71,77.73,1000.0,55.328,55.3422,55.328,55.3422,1000.0
2011-10-18 09:45:00,77.72,77.74,77.72,77.74,300.0,55.3351,55.3493,55.3351,55.3493,300.0
2011-10-18 09:50:00,77.74,77.74,77.74,77.74,2100.0,55.3493,55.3493,55.3493,55.3493,2100.0
2011-10-18 09:55:00,77.74,77.75,77.74,77.75,5300.0,55.3493,55.3565,55.3493,55.3565,5300.0
2011-10-18 10:00:00,77.75,77.76,77.73,77.75,1900.0,55.3565,55.3636,55.3422,55.3565,1900.0
2011-10-18 10:05:00,77.76,77.76,77.75,77.75,1000.0,55.3636,55.3636,55.3565,55.3565,1000.0
2011-10-18 10:10:00,77.76,77.76,77.75,77.75,300.0,55.3636,55.3636,55.3565,55.3565,300.0
2011-10-18 10:15:00,77.75,77.76,77.73,77.76,2200.0,55.3565,55.3636,55.3422,55.3636,2200.0
2011-10-18 10:20:00,77.74,77.75,77.74,77.75,3800.0,55.3493,55.3565,55.3493,55.3565,3800.0
2011-10-18 10:25:00,77.75,77.75,77.73,77.75,1700.0,55.3565,55.3565,55.3422,55.3565,1700.0
2011-10-18 10:30:00,77.75,77.75,77.74,77.75,1100.0,55.3565,55.3565,55.3493,55.3565,1100.0
2011-10-18 10:35:00,77.73,77.73,77.73,77.73,4600.0,55.3422,55.3422,55.3422,55.3422,4600.0
2011-10-18 10:40:00,77.75,77.75,77.75,77.75,1600.0,55.3565,55.3565,55.3565,55.3565,1600.0
2011-10-18 10:45:00,77.73,77.73,77.73,77.73,200.0,55.3422,55.3422,55.3422,55.3422,200.0
2011-10-18 10:50:00,77.74,77.74,77.74,77.74,500.0,55.3493,55.3493,55.3493,55.3493,500.0
2011-10-18 10:55:00,77.74,77.74,77.74,77.74,400.0,55.3493,55.3493,55.3493,55.3493,400.0
2011-10-18 11:00:00,77.74,77.74,77.74,77.74,0.0,55.3493,55.3493,55.3493,55.3493,0.0
2011-10-18 11:05:00,77.72,77.74,77.72,77.74,700.0,55.3351,55.3493,55.3351,55.3493,700.0
2011-10-18 11:10:00,77.73,77.75,77.72,77.72,1600.0,55.3422,55.3565,55.3351,55.3351,1600.0
2011-10-18 11:15:00,77.71,77.74,77.67,77.73,647700.0,55.328,55.3493,55.2995,55.3422,647700.0
2011-10-18 11:20:00,77.75,77.76,77.75,77.76,400.0,55.3565,55.3636,55.3565,55.3636,400.0
2011-10-18 11:25:00,77.76,77.76,77.76,77.76,300.0,55.3636,55.3636,55.3636,55.3636,300.0
2011-10-18 11:30:00,77.76,77.76,77.74,77.74,1100.0,55.3636,55.3636,55.3493,55.3493,1100.0
2011-10-18 11:35:00,77.75,77.75,77.73,77.74,1100.0,55.3565,55.3565,55.3422,55.3493,1100.0
2011-10-18 11:40:00,77.75,77.75,77.74,77.74,2200.0,55.3565,55.3565,55.3493,55.3493,2200.0
2011-10-18 11:45:00,77.76,77.76,77.76,77.76,900.0,55.3636,55.3636,55.3636,55.3636,900.0
2011-10-18 11:50:00,77.76,77.76,77.76,77.76,0.0,55.3636,55.3636,55.3636,55.3636,0.0
2011-10-18 11:55:00,77.76,77.76,77.76,77.76,100.0,55.3636,55.3636,55.3636,55.3636,100.0
2011-10-18 12:00:00,77.72,77.73,77.72,77.73,4300.0,55.3351,55.3422,55.3351,55.3422,4300.0
2011-10-18 12:05:00,77.73,77.73,77.73,77.73,0.0,55.3422,55.3422,55.3422,55.3422,0.0
2011-10-18 12:10:00,77.73,77.73,77.73,77.73,0.0,55.3422,55.3422,55.3422,55.3422,0.0
2011-10-18 12:15:00,77.73,77.73,77.73,77.73,0.0,55.3422,55.3422,55.3422,55.3422,0.0
2011-10-18 12:20:00,77.73,77.73,77.73,77.73,0.0,55.3422,55.3422,55.3422,55.3422,0.0
2011-10-18 12:25:00,77.73,77.73,77.73,77.73,0.0,55.3422,55.3422,55.3422,55.3422,0.0
2011-10-18 12:30:00,77.73,77.73,77.73,77.73,0.0,55.3422,55.3422,55.3422,55.3422,0.0
2011-10-18 12:35:00,77.76,77.76,77.74,77.76,1500.0,55.3636,55.3636,55.3493,55.3636,1500.0
2011-10-18 12:40:00,77.76,77.76,77.76,77.76,200.0,55.3636,55.3636,55.3636,55.3636,200.0
2011-10-18 12:45:00,77.74,77.75,77.73,77.74,2100.0,55.3493,55.3565,55.3422,55.3493,2100.0
2011-10-18 12:50:00,77.76,77.76,77.76,77.76,100.0,55.3636,55.3636,55.3636,55.3636,100.0
2011-10-18 12:55:00,77.75,77.76,77.75,77.76,500.0,55.3565,55.3636,55.3565,55.3636,500.0
2011-10-18 13:00:00,77.76,77.76,77.76,77.76,400.0,55.3636,55.3636,55.3636,55.3636,400.0
2011-10-18 13:05:00,77.76,77.76,77.73,77.73,400.0,55.3636,55.3636,55.3422,55.3422,400.0
2011-10-18 13:10:00,77.76,77.76,77.74,77.74,500.0,55.3636,55.3636,55.3493,55.3493,500.0
2011-10-18 13:15:00,77.75,77.76,77.75,77.75,1100.0,55.3565,55.3636,55.3565,55.3565,1100.0
2011-10-18 13:20:00,77.76,77.76,77.76,77.76,900.0,55.3636,55.3636,55.3636,55.3636,900.0
2011-10-18 13:25:00,77.76,77.76,77.76,77.76,0.0,55.3636,55.3636,55.3636,55.3636,0.0
2011-10-18 13:30:00,77.76,77.76,77.75,77.75,1900.0,55.3636,55.3636,55.3565,55.3565,1900.0
2011-10-18 13:35:00,77.76,77.76,77.74,77.75,1500.0,55.3636,55.3636,55.3493,55.3565,1500.0
2011-10-18 13:40:00,77.75,77.75,77.75,77.75,0.0,55.3565,55.3565,55.3565,55.3565,0.0
2011-10-18 13:45:00,77.75,77.75,77.75,77.75,200.0,55.3565,55.3565,55.3565,55.3565,200.0
2011-10-18 13:50:00,77.75,77.75,77.75,77.75,0.0,55.3565,55.3565,55.3565,55.3565,0.0
2011-10-18 13:55:00,77.76,77.77,77.76,77.77,800.0,55.3636,55.3707,55.3636,55.3707,800.0
2011-10-18 14:00:00,77.77,77.77,77.77,77.77,0.0,55.3707,55.3707,55.3707,55.3707,0.0
2011-10-18 14:05:00,77.75,77.77,77.74,77.75,4500.0,55.3565,55.3707,55.3493,55.3565,4500.0
2011-10-18 14:10:00,77.75,77.75,77.75,77.75,0.0,55.3565,55.3565,55.3565,55.3565,0.0
2011-10-18 14:15:00,77.73,77.76,77.73,77.75,1300.0,55.3422,55.3636,55.3422,55.3565,1300.0
2011-10-18 14:20:00,77.73,77.77,77.73,77.73,2700.0,55.3422,55.3707,55.3422,55.3422,2700.0
2011-10-18 14:25:00,77.75,77.75,77.73,77.75,1800.0,55.3565,55.3565,55.3422,55.3565,1800.0
2011-10-18 14:30:00,77.73,77.77,77.72,77.76,3000.0,55.3422,55.3707,55.3351,55.3636,3000.0
2011-10-18 14:35:00,77.75,77.76,77.73,77.76,1400.0,55.3565,55.3636,55.3422,55.3636,1400.0
2011-10-18 14:40:00,77.77,77.77,77.74,77.74,7300.0,55.3707,55.3707,55.3493,55.3493,7300.0
2011-10-18 14:45:00,77.76,77.77,77.7,77.73,27500.0,55.3636,55.3707,55.3209,55.3422,27500.0
2011-10-18 14:50:00,77.72,77.76,77.72,77.76,7800.0,55.3351,55.3636,55.3351,55.3636,7800.0
2011-10-18 14:55:00,77.74,77.76,77.74,77.74,4600.0,55.3493,55.3636,55.3493,55.3493,4600.0
2011-10-18 15:00:00,77.74,77.76,77.72,77.74,6000.0,55.3493,55.3636,55.3351,55.3493,6000.0
2011-10-18 15:05:00,77.74,77.74,77.7,77.71,9400.0,55.3493,55.3493,55.3209,55.328,9400.0
2011-10-18 15:10:00,77.7,77.74,77.7,77.74,6000.0,55.3209,55.3493,55.3209,55.3493,6000.0
2011-10-18 15:15:00,77.74,77.77,77.74,77.77,8000.0,55.3493,55.3707,55.3493,55.3707,8000.0
2011-10-18 15:20:00,77.77,77.77,77.76,77.77,2000.0,55.3707,55.3707,55.3636,55.3707,2000.0
2011-10-18 15:25:00,77.76,77.76,77.73,77.73,4100.0,55.3636,55.3636,55.3422,55.3422,4100.0
2011-10-18 15:30:00,77.77,77.77,77.75,77.75,600.0,55.3707,55.3707,55.3565,55.3565,600.0
2011-10-18 15:35:00,77.72,77.76,77.72,77.72,2400.0,55.3351,55.3636,55.3351,55.3351,2400.0
2011-10-18 15:40:00,77.72,77.72,77.72,77.72,2200.0,55.3351,55.3351,55.3351,55.3351,2200.0
2011-10-18 15:45:00,77.74,77.74,77.74,77.74,200.0,55.3493,55.3493,55.3493,55.3493,200.0
2011-10-18 15:50:00,77.74,77.74,77.72,77.72,700.0,55.3493,55.3493,55.3351,55.3351,700.0
2011-10-18 15:55:00,77.74,77.75,77.72,77.73,3700.0,55.3493,55.3565,55.3351,55.3422,3700.0
2011-10-19 09:30:00,77.94,77.94,77.76,77.77,14500.0,55.4917,55.4917,55.3636,55.3707,14500.0
2011-10-19 09:35:00,77.77,77.77,77.77,77.77,0.0,55.3707,55.3707,55.3707,55.3707,0.0
2011-10-19 09:40:00,77.77,77.77,77.77,77.77,0.0,55.3707,55.3707,55.3707,55.3707,0.0
2011-10-19 09:45:00,77.77,77.77,77.77,77.77,0.0,55.3707,55.3707,55.3707,55.3707,0.0
2011-10-19 09:50:00,77.77,77.83,77.77,77.83,4400.0,55.3707,55.4134,55.3707,55.4134,4400.0
2011-10-19 09:55:00,77.87,77.87,77.84,77.84,200.0,55.4419,55.4419,55.4205,55.4205,200.0
2011-10-19 10:00:00,77.83,77.84,77.81,77.83,3600.0,55.4134,55.4205,55.3992,55.4134,3600.0
2011-10-19 10:05:00,77.81,77.85,77.81,77.85,11600.0,55.3992,55.4277,55.3992,55.4277,11600.0
2011-10-19 10:10:00,77.85,77.85,77.85,77.85,0.0,55.4277,55.4277,55.4277,55.4277,0.0
2011-10-19 10:15:00,77.85,77.86,77.85,77.85,900.0,55.4277,55.4348,55.4277,55.4277,900.0
2011-10-19 10:20:00,77.82,77.84,77.81,77.81,1900.0,55.4063,55.4205,55.3992,55.3992,1900.0
2011-10-19 10:25:00,77.83,77.83,77.8,77.8,400.0,55.4134,55.4134,55.3921,55.3921,400.0
2011-10-19 10:30:00,77.81,77.81,77.8,77.8,1300.0,55.3992,55.3992,55.3921,55.3921,1300.0
2011-10-19 10:35:00,77.8,77.8,77.8,77.8,0.0,55.3921,55.3921,55.3921,55.3921,0.0
2011-10-19 10:40:00,77.8,77.83,77.75,77.81,87100.0,55.3921,55.4134,55.3565,55.3992,87100.0
2011-10-19 10:45:00,77.8,77.81,77.8,77.81,1600.0,55.3921,55.3992,55.3921,55.3992,1600.0
2011-10-19 10:50:00,77.8,77.83,77.8,77.83,1300.0,55.3921,55.4134,55.3921,55.4134,1300.0
2011-10-19 10:55:00,77.81,77.81,77.81,77.81,1800.0,55.3992,55.3992,55.3992,55.3992,1800.0
2011-10-19 11:00:00,77.78,77.83,77.77,77.77,2100.0,55.3778,55.4134,55.3707,55.3707,2100.0
2011-10-19 11:05:00,77.77,77.82,77.77,77.8,1300.0,55.3707,55.4063,55.3707,55.3921,1300.0
2011-10-19 11:10:00,77.8,77.8,77.78,77.78,600.0,55.3921,55.3921,55.3778,55.3778,600.0
2011-10-19 11:15:00,77.79,77.79,77.74,77.76,2100.0,55.3849,55.3849,55.3493,55.3636,2100.0
2011-10-19 11:20:00,77.79,77.79,77.76,77.76,1300.0,55.3849,55.3849,55.3636,55.3636,1300.0
2011-10-19 11:25:00,77.76,77.76,77.76,77.76,0.0,55.3636,55.3636,55.3636,55.3636,0.0
2011-10-19 11:30:00,77.75,77.79,77.75,77.79,300.0,55.3565,55.3849,55.3565,55.3849,300.0
2011-10-19 11:35:00,77.75,77.75,77.75,77.75,300.0,55.3565,55.3565,55.3565,55.3565,300.0
2011-10-19 11:40:00,77.75,77.75,77.75,77.75,0.0,55.3565,55.3565,55.3565,55.3565,0.0
2011-10-19 11:45:00,77.75,77.75,77.73,77.73,300.0,55.3565,55.3565,55.3422,55.3422,300.0
2011-10-19 11:50:00,77.73,77.81,77.73,77.81,3200.0,55.3422,55.3992,55.3422,55.3992,3200.0
2011-10-19 11:55:00,77.8,77.8,77.8,77.8,100.0,55.3921,55.3921,55.3921,55.3921,100.0
2011-10-19 12:00:00,77.8,77.81,77.8,77.81,400.0,55.3921,55.3992,55.3921,55.3992,400.0
2011-10-19 12:05:00,77.78,77.78,77.78,77.78,200.0,55.3778,55.3778,55.3778,55.3778,200.0
2011-10-19 12:10:00,77.81,77.81,77.78,77.78,600.0,55.3992,55.3992,55.3778,55.3778,600.0
2011-10-19 12:15:00,77.8,77.8,77.78,77.78,600.0,55.3921,55.3921,55.3778,55.3778,600.0
2011-10-19 12:20:00,77.79,77.79,77.78,77.78,3900.0,55.3849,55.3849,55.3778,55.3778,3900.0
2011-10-19 12:25:00,77.78,77.8,77.78,77.78,1000.0,55.3778,55.3921,55.3778,55.3778,1000.0
2011-10-19 12:30:00,77.78,77.79,77.77,77.77,600.0,55.3778,55.3849,55.3707,55.3707,600.0
2011-10-19 12:35:00,77.78,77.81,77.77,77.77,3600.0,55.3778,55.3992,55.3707,55.3707,3600.0
2011-10-19 12:40:00,77.78,77.81,77.78,77.81,2900.0,55.3778,55.3992,55.3778,55.3992,2900.0
2011-10-19 12:45:00,77.77,77.79,77.77,77.79,2000.0,55.3707,55.3849,55.3707,55.3849,2000.0
2011-10-19 12:50:00,77.79,77.79,77.79,77.79,600.0,55.3849,55.3849,55.3849,55.3849,600.0
2011-10-19 12:55:00,77.8,77.8,77.8,77.8,700.0,55.3921,55.3921,55.3921,55.3921,700.0
2011-10-19 13:00:00,77.77,77.77,77.77,77.77,1500.0,55.3707,55.3707,55.3707,55.3707,1500.0
2011-10-19 13:05:00,77.77,77.79,77.75,77.76,1300.0,55.3707,55.3849,55.3565,55.3636,1300.0
2011-10-19 13:10:00,77.76,77.76,77.76,77.76,0.0,55.3636,55.3636,55.3636,55.3636,0.0
2011-10-19 13:15:00,77.77,77.77,77.74,77.74,4200.0,55.3707,55.3707,55.3493,55.3493,4200.0
2011-10-19 13:20:00,77.74,77.76,77.74,77.74,1300.0,55.3493,55.3636,55.3493,55.3493,1300.0
2011-10-19 13:25:00,77.74,77.74,77.74,77.74,0.0,55.3493,55.3493,55.3493,55.3493,0.0
2011-10-19 13:30:00,77.75,77.75,77.75,77.75,200.0,55.3565,55.3565,55.3565,55.3565,200.0
2011-10-19 13:35:00,77.77,77.77,77.77,77.77,100.0,55.3707,55.3707,55.3707,55.3707,100.0
2011-10-19 13:40:00,77.77,77.77,77.72,77.72,400.0,55.3707,55.3707,55.3351,55.3351,400.0
2011-10-19 13:45:00,77.75,77.77,77.73,77.73,1100.0,55.3565,55.3707,55.3422,55.3422,1100.0
2011-10-19 13:50:00,77.74,77.74,77.74,77.74,200.0,55.3493,55.3493,55.3493,55.3493,200.0
2011-10-19 13:55:00,77.76,77.77,77.75,77.77,2200.0,55.3636,55.3707,55.3565,55.3707,2200.0
2011-10-19 14:00:00,77.77,77.78,77.77,77.77,600.0,55.3707,55.3778,55.3707,55.3707,600.0
2011-10-19 14:05:00,77.77,77.77,77.77,77.77,700.0,55.3707,55.3707,55.3707,55.3707,700.0
2011-10-19 14:10:00,77.75,77.77,77.75,77.77,1200.0,55.3565,55.3707,55.3565,55.3707,1200.0
2011-10-19 14:15:00,77.77,77.78,77.77,77.77,500.0,55.3707,55.3778,55.3707,55.3707,500.0
2011-10-19 14:20:00,77.77,77.78,77.77,77.78,400.0,55.3707,55.3778,55.3707,55.3778,400.0
2011-10-19 14:25:00,77.77,77.77,77.77,77.77,500.0,55.3707,55.3707,55.3707,55.3707,500.0
2011-10-19 14:30:00,77.77,77.78,77.77,77.77,2500.0,55.3707,55.3778,55.3707,55.3707,2500.0
2011-10-19 14:35:00,77.77,77.83,77.75,77.78,4600.0,55.3707,55.4134,55.3565,55.3778,4600.0
2011-10-19 14:40:00,77.79,77.83,77.79,77.83,700.0,55.3849,55.4134,55.3849,55.4134,700.0
2011-10-19 14:45:00,77.83,77.83,77.83,77.83,100.0,55.4134,55.4134,55.4134,55.4134,100.0
2011-10-19 14:50:00,77.82,77.82,77.82,77.82,800.0,55.4063,55.4063,55.4063,55.4063,800.0
2011-10-19 14:55:00,77.82,77.82,77.79,77.79,9900.0,55.4063,55.4063,55.3849,55.3849,9900.0
2011-10-19 15:00:00,77.82,77.82,77.82,77.82,2500.0,55.4063,55.4063,55.4063,55.4063,2500.0
2011-10-19 15:05:00,77.81,77.81,77.81,77.81,100.0,55.3992,55.3992,55.3992,55.3992,100.0
2011-10-19 15:10:00,77.81,77.81,77.81,77.81,0.0,55.3992,55.3992,55.3992,55.3992,0.0
2011-10-19 15:15:00,77.78,77.81,77.76,77.81,7400.0,55.3778,55.3992,55.3636,55.3992,7400.0
2011-10-19 15:20:00,77.81,77.81,77.81,77.81,0.0,55.3992,55.3992,55.3992,55.3992,0.0
2011-10-19 15:25:00,77.79,77.79,77.79,77.79,400.0,55.3849,55.3849,55.3849,55.3849,400.0
2011-10-19 15:30:00,77.8,77.8,77.76,77.76,3600.0,55.3921,55.3921,55.3636,55.3636,3600.0
2011-10-19 15:35:00,77.77,77.77,77.77,77.77,100.0,55.3707,55.3707,55.3707,55.3707,100.0
2011-10-19 15:40:00,77.79,77.79,77.75,77.75,600.0,55.3849,55.3849,55.3565,55.3565,600.0
2011-10-19 15:45:00,77.78,77.78,77.77,77.78,3600.0,55.3778,55.3778,55.3707,55.3778,3600.0
2011-10-19 15:50:00,77.75,77.75,77.73,77.73,3700.0,55.3565,55.3565,55.3422,55.3422,3700.0
2011-10-19 15:55:00,77.72,77.73,77.68,77.68,7100.0,55.3351,55.3422,55.3066,55.3066,7100.0
2011-10-20 09:30:00,77.8,77.8,77.8,77.8,3300.0,55.3921,55.3921,55.3921,55.3921,3300.0
2011-10-20 09:35:00,77.66,77.68,77.66,77.68,400.0,55.2924,55.3066,55.2924,55.3066,400.0
2011-10-20 09:40:00,77.75,77.75,77.75,77.75,400.0,55.3565,55.3565,55.3565,55.3565,400.0
2011-10-20 09:45:00,77.71,77.71,77.68,77.68,1000.0,55.328,55.328,55.3066,55.3066,1000.0
2011-10-20 09:50:00,77.69,77.69,77.69,77.69,100.0,55.3137,55.3137,55.3137,55.3137,100.0
2011-10-20 09:55:00,77.71,77.71,77.71,77.71,100.0,55.328,55.328,55.328,55.328,100.0
2011-10-20 10:00:00,77.67,77.7,77.67,77.69,1800.0,55.2995,55.3209,55.2995,55.3137,1800.0
2011-10-20 10:05:00,77.7,77.7,77.69,77.69,500.0,55.3209,55.3209,55.3137,55.3137,500.0
2011-10-20 10:10:00,77.68,77.69,77.68,77.69,400.0,55.3066,55.3137,55.3066,55.3137,400.0
2011-10-20 10:15:00,77.69,77.72,77.68,77.72,900.0,55.3137,55.3351,55.3066,55.3351,900.0
2011-10-20 10:20:00,77.69,77.71,77.68,77.71,3000.0,55.3137,55.328,55.3066,55.328,3000.0
2011-10-20 10:25:00,77.71,77.71,77.71,77.71,0.0,55.328,55.328,55.328,55.328,0.0
2011-10-20 10:30:00,77.67,77.7,77.67,77.7,200.0,55.2995,55.3209,55.2995,55.3209,200.0
2011-10-20 10:35:00,77.7,77.7,77.7,77.7,0.0,55.3209,55.3209,55.3209,55.3209,0.0
2011-10-20 10:40:00,77.69,77.69,77.69,77.69,400.0,55.3137,55.3137,55.3137,55.3137,400.0
2011-10-20 10:45:00,77.67,77.67,77.67,77.67,1300.0,55.2995,55.2995,55.2995,55.2995,1300.0
2011-10-20 10:50:00,77.68,77.69,77.68,77.68,1000.0,55.3066,55.3137,55.3066,55.3066,1000.0
2011-10-20 10:55:00,77.68,77.69,77.68,77.69,400.0,55.3066,55.3137,55.3066,55.3137,400.0
2011-10-20 11:00:00,77.68,77.73,77.68,77.73,6000.0,55.3066,55.3422,55.3066,55.3422,6000.0
2011-10-20 11:05:00,77.7,77.72,77.7,77.72,800.0,55.3209,55.3351,55.3209,55.3351,800.0
2011-10-20 11:10:00,77.72,77.72,77.71,77.71,200.0,55.3351,55.3351,55.328,55.328,200.0
2011-10-20 11:15:00,77.72,77.72,77.72,77.72,2500.0,55.3351,55.3351,55.3351,55.3351,2500.0
2011-10-20 11:20:00,77.73,77.73,77.73,77.73,2500.0,55.3422,55.3422,55.3422,55.3422,2500.0
2011-10-20 11:25:00,77.73,77.73,77.72,77.73,3700.0,55.3422,55.3422,55.3351,55.3422,3700.0
2011-10-20 11:30:00,77.73,77.73,77.73,77.73,0.0,55.3422,55.3422,55.3422,55.3422,0.0
2011-10-20 11:35:00,77.72,77.73,77.72,77.72,800.0,55.3351,55.3422,55.3351,55.3351,800.0
2011-10-20 11:40:00,77.72,77.72,77.72,77.72,4100.0,55.3351,55.3351,55.3351,55.3351,4100.0
2011-10-20 11:45:00,77.72,77.72,77.71,77.71,3800.0,55.3351,55.3351,55.328,55.328,3800.0
2011-10-20 11:50:00,77.72,77.72,77.72,77.72,300.0,55.3351,55.3351,55.3351,55.3351,300.0
2011-10-20 11:55:00,77.72,77.75,77.72,77.75,800.0,55.3351,55.3565,55.3351,55.3565,800.0
2011-10-20 12:00:00,77.72,77.72,77.71,77.72,1000.0,55.3351,55.3351,55.328,55.3351,1000.0
2011-10-20 12:05:00,77.69,77.72,77.67,77.72,400.0,55.3137,55.3351,55.2995,55.3351,400.0
2011-10-20 12:10:00,77.7,77.72,77.7,77.72,600.0,55.3209,55.3351,55.3209,55.3351,600.0
2011-10-20 12:15:00,77.69,77.69,77.69,77.69,100.0,55.3137,55.3137,55.3137,55.3137,100.0
2011-10-20 12:20:00,77.67,77.72,77.67,77.72,700.0,55.2995,55.3351,55.2995,55.3351,700.0
2011-10-20 12:25:00,77.69,77.72,77.69,77.72,500.0,55.3137,55.3351,55.3137,55.3351,500.0
2011-10-20 12:30:00,77.71,77.71,77.71,77.71,100.0,55.328,55.328,55.328,55.328,100.0
2011-10-20 12:35:00,77.7,77.7,77.7,77.7,100.0,55.3209,55.3209,55.3209,55.3209,100.0
2011-10-20 12:40:00,77.7,77.7,77.7,77.7,0.0,55.3209,55.3209,55.3209,55.3209,0.0
2011-10-20 12:45:00,77.72,77.72,77.72,77.72,100.0,55.3351,55.3351,55.3351,55.3351,100.0
2011-10-20 12:50:00,77.71,77.72,77.71,77.72,400.0,55.328,55.3351,55.328,55.3351,400.0
2011-10-20 12:55:00,77.72,77.72,77.72,77.72,0.0,55.3351,55.3351,55.3351,55.3351,0.0
2011-10-20 13:00:00,77.71,77.72,77.71,77.72,1400.0,55.328,55.3351,55.328,55.3351,1400.0
2011-10-20 13:05:00,77.72,77.72,77.72,77.72,0.0,55.3351,55.3351,55.3351,55.3351,0.0
2011-10-20 13:10:00,77.72,77.72,77.72,77.72,0.0,55.3351,55.3351,55.3351,55.3351,0.0
2011-10-20 13:15:00,77.72,77.72,77.72,77.72,0.0,55.3351,55.3351,55.3351,55.3351,0.0
2011-10-20 13:20:00,77.72,77.72,77.72,77.72,100.0,55.3351,55.3351,55.3351,55.3351,100.0
2011-10-20 13:25:00,77.69,77.7,77.68,77.68,3000.0,55.3137,55.3209,55.3066,55.3066,3000.0
2011-10-20 13:30:00,77.7,77.7,77.67,77.67,1000.0,55.3209,55.3209,55.2995,55.2995,1000.0
2011-10-20 13:35:00,77.71,77.71,77.71,77.71,100.0,55.328,55.328,55.328,55.328,100.0
2011-10-20 13:40:00,77.71,77.71,77.69,77.69,500.0,55.328,55.328,55.3137,55.3137,500.0
2011-10-20 13:45:00,77.69,77.69,77.69,77.69,0.0,55.3137,55.3137,55.3137,55.3137,0.0
2011-10-20 13:50:00,77.7,77.7,77.7,77.7,100.0,55.3209,55.3209,55.3209,55.3209,100.0
2011-10-20 13:55:00,77.71,77.71,77.69,77.69,1000.0,55.328,55.328,55.3137,55.3137,1000.0
2011-10-20 14:00:00,77.7,77.7,77.69,77.69,700.0,55.3209,55.3209,55.3137,55.3137,700.0
2011-10-20 14:05:00,77.69,77.71,77.69,77.71,2500.0,55.3137,55.328,55.3137,55.328,2500.0
2011-10-20 14:10:00,77.7,77.72,77.7,77.72,1500.0,55.3209,55.3351,55.3209,55.3351,1500.0
2011-10-20 14:15:00,77.76,77.76,77.75,77.75,600.0,55.3636,55.3636,55.3565,55.3565,600.0
2011-10-20 14:20:00,77.73,77.73,77.73,77.73,1400.0,55.3422,55.3422,55.3422,55.3422,1400.0
2011-10-20 14:25:00,77.75,77.75,77.73,77.73,600.0,55.3565,55.3565,55.3422,55.3422,600.0
2011-10-20 14:30:00,77.73,77.76,77.73,77.76,2400.0,55.3422,55.3636,55.3422,55.3636,2400.0
2011-10-20 14:35:00,77.75,77.76,77.74,77.76,2800.0,55.3565,55.3636,55.3493,55.3636,2800.0
2011-10-20 14:40:00,77.76,77.76,77.76,77.76,0.0,55.3636,55.3636,55.3636,55.3636,0.0
2011-10-20 14:45:00,77.73,77.73,77.72,77.72,1700.0,55.3422,55.3422,55.3351,55.3351,1700.0
2011-10-20 14:50:00,77.73,77.73,77.72,77.73,17400.0,55.3422,55.3422,55.3351,55.3422,17400.0
2011-10-20 14:55:00,77.71,77.73,77.71,77.72,1600.0,55.328,55.3422,55.328,55.3351,1600.0
2011-10-20 15:00:00,77.72,77.72,77.72,77.72,500.0,55.3351,55.3351,55.3351,55.3351,500.0
2011-10-20 15:05:00,77.73,77.73,77.72,77.72,3000.0,55.3422,55.3422,55.3351,55.3351,3000.0
2011-10-20 15:10:00,77.71,77.72,77.71,77.72,800.0,55.328,55.3351,55.328,55.3351,800.0
2011-10-20 15:15:00,77.72,77.72,77.72,77.72,900.0,55.3351,55.3351,55.3351,55.3351,900.0
2011-10-20 15:20:00,77.72,77.72,77.72,77.72,0.0,55.3351,55.3351,55.3351,55.3351,0.0
2011-10-20 15:25:00,77.72,77.72,77.71,77.72,1400.0,55.3351,55.3351,55.328,55.3351,1400.0
2011-10-20 15:30:00,77.72,77.72,77.72,77.72,0.0,55.3351,55.3351,55.3351,55.3351,0.0
2011-10-20 15:35:00,77.72,77.72,77.72,77.72,0.0,55.3351,55.3351,55.3351,55.3351,0.0
2011-10-20 15:40:00,77.73,77.73,77.73,77.73,800.0,55.3422,55.3422,55.3422,55.3422,800.0
2011-10-20 15:45:00,77.75,77.75,77.74,77.74,600.0,55.3565,55.3565,55.3493,55.3493,600.0
2011-10-20 15:50:00,77.74,77.74,77.74,77.74,100.0,55.3493,55.3493,55.3493,55.3493,100.0
2011-10-20 15:55:00,77.74,77.74,77.71,77.71,1900.0,55.3493,55.3493,55.328,55.328,1900.0
2011-10-21 09:30:00,77.94,77.94,77.82,77.83,10000.0,55.4917,55.4917,55.4063,55.4134,10000.0
2011-10-21 09:35:00,77.83,77.84,77.82,77.82,11000.0,55.4134,55.4205,55.4063,55.4063,11000.0
2011-10-21 09:40:00,77.84,77.84,77.82,77.82,1800.0,55.4205,55.4205,55.4063,55.4063,1800.0
2011-10-21 09:45:00,77.89,77.91,77.82,77.82,1700.0,55.4561,55.4704,55.4063,55.4063,1700.0
2011-10-21 09:50:00,77.84,77.84,77.83,77.83,500.0,55.4205,55.4205,55.4134,55.4134,500.0
2011-10-21 09:55:00,77.84,77.85,77.82,77.83,1400.0,55.4205,55.4277,55.4063,55.4134,1400.0
2011-10-21 10:00:00,77.86,77.86,77.84,77.84,600.0,55.4348,55.4348,55.4205,55.4205,600.0
2011-10-21 10:05:00,77.88,77.89,77.87,77.87,300.0,55.449,55.4561,55.4419,55.4419,300.0
2011-10-21 10:10:00,77.84,77.85,77.84,77.85,200.0,55.4205,55.4277,55.4205,55.4277,200.0
2011-10-21 10:15:00,77.83,77.85,77.83,77.85,500.0,55.4134,55.4277,55.4134,55.4277,500.0
2011-10-21 10:20:00,77.87,77.87,77.85,77.85,200.0,55.4419,55.4419,55.4277,55.4277,200.0
2011-10-21 10:25:00,77.84,77.84,77.84,77.84,100.0,55.4205,55.4205,55.4205,55.4205,100.0
2011-10-21 10:30:00,77.81,77.84,77.81,77.84,800.0,55.3992,55.4205,55.3992,55.4205,800.0
2011-10-21 10:35:00,77.84,77.84,77.84,77.84,1100.0,55.4205,55.4205,55.4205,55.4205,1100.0
2011-10-21 10:40:00,77.84,77.84,77.84,77.84,0.0,55.4205,55.4205,55.4205,55.4205,0.0
2011-10-21 10:45:00,77.88,77.88,77.88,77.88,100.0,55.449,55.449,55.449,55.449,100.0
2011-10-21 10:50:00,77.88,77.88,77.88,77.88,0.0,55.449,55.449,55.449,55.449,0.0
2011-10-21 10:55:00,77.83,77.88,77.83,77.88,200.0,55.4134,55.449,55.4134,55.449,200.0
2011-10-21 11:00:00,77.85,77.88,77.85,77.88,300.0,55.4277,55.449,55.4277,55.449,300.0
2011-10-21 11:05:00,77.88,77.88,77.88,77.88,1100.0,55.449,55.449,55.449,55.449,1100.0
2011-10-21 11:10:00,77.88,77.88,77.86,77.88,1300.0,55.449,55.449,55.4348,55.449,1300.0
2011-10-21 11:15:00,77.88,77.88,77.88,77.88,0.0,55.449,55.449,55.449,55.449,0.0
2011-10-21 11:20:00,77.88,77.88,77.88,77.88,0.0,55.449,55.449,55.449,55.449,0.0
2011-10-21 11:25:00,77.85,77.85,77.85,77.85,100.0,55.4277,55.4277,55.4277,55.4277,100.0
2011-10-21 11:30:00,77.87,77.87,77.87,77.87,200.0,55.4419,55.4419,55.4419,55.4419,200.0
2011-10-21 11:35:00,77.87,77.88,77.87,77.88,300.0,55.4419,55.449,55.4419,55.449,300.0
2011-10-21 11:40:00,77.88,77.89,77.86,77.86,3500.0,55.449,55.4561,55.4348,55.4348,3500.0
2011-10-21 11:45:00,77.86,77.89,77.86,77.88,2200.0,55.4348,55.4561,55.4348,55.449,2200.0
2011-10-21 11:50:00,77.89,77.89,77.87,77.87,5500.0,55.4561,55.4561,55.4419,55.4419,5500.0
2011-10-21 11:55:00,77.87,77.89,77.87,77.89,1300.0,55.4419,55.4561,55.4419,55.4561,1300.0
2011-10-21 12:00:00,77.88,77.89,77.88,77.88,2100.0,55.449,55.4561,55.449,55.449,2100.0
2011-10-21 12:05:00,77.87,77.87,77.84,77.84,43800.0,55.4419,55.4419,55.4205,55.4205,43800.0
2011-10-21 12:10:00,77.82,77.82,77.82,77.82,100.0,55.4063,55.4063,55.4063,55.4063,100.0
2011-10-21 12:15:00,77.85,77.88,77.85,77.87,6900.0,55.4277,55.449,55.4277,55.4419,6900.0
2011-10-21 12:20:00,77.85,77.85,77.84,77.84,200.0,55.4277,55.4277,55.4205,55.4205,200.0
2011-10-21 12:25:00,77.83,77.87,77.82,77.87,1600.0,55.4134,55.4419,55.4063,55.4419,1600.0
2011-10-21 12:30:00,77.87,77.87,77.86,77.87,1200.0,55.4419,55.4419,55.4348,55.4419,1200.0
2011-10-21 12:35:00,77.87,77.87,77.87,77.87,0.0,55.4419,55.4419,55.4419,55.4419,0.0
2011-10-21 12:40:00,77.87,77.87,77.87,77.87,0.0,55.4419,55.4419,55.4419,55.4419,0.0
2011-10-21 12:45:00,77.88,77.88,77.88,77.88,900.0,55.449,55.449,55.449,55.449,900.0
2011-10-21 12:50:00,77.88,77.88,77.88,77.88,0.0,55.449,55.449,55.449,55.449,0.0
2011-10-21 12:55:00,77.88,77.88,77.88,77.88,1200.0,55.449,55.449,55.449,55.449,1200.0
2011-10-21 13:00:00,77.84,77.84,77.84,77.84,100.0,55.4205,55.4205,55.4205,55.4205,100.0
2011-10-21 13:05:00,77.88,77.89,77.87,77.87,2200.0,55.449,55.4561,55.4419,55.4419,2200.0
2011-10-21 13:10:00,77.84,77.84,77.84,77.84,700.0,55.4205,55.4205,55.4205,55.4205,700.0
2011-10-21 13:15:00,77.85,77.85,77.85,77.85,1300.0,55.4277,55.4277,55.4277,55.4277,1300.0
2011-10-21 13:20:00,77.85,77.85,77.85,77.85,1600.0,55.4277,55.4277,55.4277,55.4277,1600.0
2011-10-21 13:25:00,77.85,77.85,77.84,77.84,5600.0,55.4277,55.4277,55.4205,55.4205,5600.0
2011-10-21 13:30:00,77.84,77.85,77.84,77.85,1000.0,55.4205,55.4277,55.4205,55.4277,1000.0
2011-10-21 13:35:00,77.84,77.84,77.84,77.84,100.0,55.4205,55.4205,55.4205,55.4205,100.0
2011-10-21 13:40:00,77.84,77.84,77.84,77.84,0.0,55.4205,55.4205,55.4205,55.4205,0.0
2011-10-21 13:45:00,77.84,77.85,77.84,77.85,800.0,55.4205,55.4277,55.4205,55.4277,800.0
2011-10-21 13:50:00,77.85,77.85,77.84,77.84,400.0,55.4277,55.4277,55.4205,55.4205,400.0
2011-10-21 13:55:00,77.84,77.84,77.84,77.84,0.0,55.4205,55.4205,55.4205,55.4205,0.0
2011-10-21 14:00:00,77.84,77.84,77.84,77.84,0.0,55.4205,55.4205,55.4205,55.4205,0.0
2011-10-21 14:05:00,77.85,77.86,77.85,77.86,800.0,55.4277,55.4348,55.4277,55.4348,800.0
2011-10-21 14:10:00,77.85,77.85,77.85,77.85,200.0,55.4277,55.4277,55.4277,55.4277,200.0
2011-10-21 14:15:00,77.85,77.85,77.85,77.85,0.0,55.4277,55.4277,55.4277,55.4277,0.0
2011-10-21 14:20:00,77.85,77.85,77.85,77.85,0.0,55.4277,55.4277,55.4277,55.4277,0.0
2011-10-21 14:25:00,77.87,77.87,77.87,77.87,300.0,55.4419,55.4419,55.4419,55.4419,300.0
2011-10-21 14:30:00,77.87,77.88,77.85,77.86,2400.0,55.4419,55.449,55.4277,55.4348,2400.0
2011-10-21 14:35:00,77.87,77.88,77.84,77.86,1400.0,55.4419,55.449,55.4205,55.4348,1400.0
2011-10-21 14:40:00,77.84,77.84,77.84,77.84,1300.0,55.4205,55.4205,55.4205,55.4205,1300.0
2011-10-21 14:45:00,77.84,77.85,77.84,77.84,1400.0,55.4205,55.4277,55.4205,55.4205,1400.0
2011-10-21 14:50:00,77.85,77.86,77.84,77.85,7900.0,55.4277,55.4348,55.4205,55.4277,7900.0
2011-10-21 14:55:00,77.84,77.84,77.84,77.84,700.0,55.4205,55.4205,55.4205,55.4205,700.0
2011-10-21 15:00:00,77.83,77.85,77.83,77.85,1200.0,55.4134,55.4277,55.4134,55.4277,1200.0
2011-10-21 15:05:00,77.85,77.85,77.84,77.84,600.0,55.4277,55.4277,55.4205,55.4205,600.0
2011-10-21 15:10:00,77.85,77.85,77.84,77.85,1200.0,55.4277,55.4277,55.4205,55.4277,1200.0
2011-10-21 15:15:00,77.85,77.85,77.84,77.85,10300.0,55.4277,55.4277,55.4205,55.4277,10300.0
2011-10-21 15:20:00,77.85,77.87,77.84,77.85,5900.0,55.4277,55.4419,55.4205,55.4277,5900.0
2011-10-21 15:25:00,77.87,77.87,77.86,77.86,700.0,55.4419,55.4419,55.4348,55.4348,700.0
2011-10-21 15:30:00,77.87,77.88,77.85,77.87,2400.0,55.4419,55.449,55.4277,55.4419,2400.0
2011-10-21 15:35:00,77.85,77.87,77.84,77.84,14000.0,55.4277,55.4419,55.4205,55.4205,14000.0
2011-10-21 15:40:00,77.84,77.85,77.84,77.85,2700.0,55.4205,55.4277,55.4205,55.4277,2700.0
2011-10-21 15:45:00,77.85,77.85,77.84,77.84,6100.0,55.4277,55.4277,55.4205,55.4205,6100.0
2011-10-21 15:50:00,77.84,77.85,77.84,77.85,200.0,55.4205,55.4277,55.4205,55.4277,200.0
2011-10-21 15:55:00,77.84,77.89,77.84,77.87,7500.0,55.4205,55.4561,55.4205,55.4419,7500.0
2011-10-24 09:30:00,78.06,78.06,77.89,77.92,22200.0,55.5772,55.5772,55.4561,55.4775,22200.0
2011-10-24 09:35:00,77.95,77.95,77.86,77.87,10700.0,55.4989,55.4989,55.4348,55.4419,10700.0
2011-10-24 09:40:00,77.87,77.87,77.85,77.85,700.0,55.4419,55.4419,55.4277,55.4277,700.0
2011-10-24 09:45:00,77.85,77.88,77.85,77.86,5200.0,55.4277,55.449,55.4277,55.4348,5200.0
2011-10-24 09:50:00,77.85,77.86,77.85,77.85,1300.0,55.4277,55.4348,55.4277,55.4277,1300.0
2011-10-24 09:55:00,77.85,77.88,77.85,77.87,35900.0,55.4277,55.449,55.4277,55.4419,35900.0
2011-10-24 10:00:00,77.87,77.88,77.87,77.88,22400.0,55.4419,55.449,55.4419,55.449,22400.0
2011-10-24 10:05:00,77.89,77.89,77.88,77.88,1600.0,55.4561,55.4561,55.449,55.449,1600.0
2011-10-24 10:10:00,77.88,77.88,77.87,77.87,6100.0,55.449,55.449,55.4419,55.4419,6100.0
2011-10-24 10:15:00,77.88,77.88,77.87,77.88,3700.0,55.449,55.449,55.4419,55.449,3700.0
2011-10-24 10:20:00,77.87,77.88,77.87,77.87,600.0,55.4419,55.449,55.4419,55.4419,600.0
2011-10-24 10:25:00,77.87,77.88,77.87,77.88,900.0,55.4419,55.449,55.4419,55.449,900.0
2011-10-24 10:30:00,77.88,77.88,77.88,77.88,500.0,55.449,55.449,55.449,55.449,500.0
2011-10-24 10:35:00,77.88,77.88,77.85,77.88,5900.0,55.449,55.449,55.4277,55.449,5900.0
2011-10-24 10:40:00,77.88,77.88,77.88,77.88,300.0,55.449,55.449,55.449,55.449,300.0
2011-10-24 10:45:00,77.88,77.88,77.87,77.87,1200.0,55.449,55.449,55.4419,55.4419,1200.0
2011-10-24 10:50:00,77.87,77.87,77.87,77.87,100.0,55.4419,55.4419,55.4419,55.4419,100.0
2011-10-24 10:55:00,77.88,77.88,77.87,77.87,300.0,55.449,55.449,55.4419,55.4419,300.0
2011-10-24 11:00:00,77.87,77.87,77.87,77.87,1500.0,55.4419,55.4419,55.4419,55.4419,1500.0
2011-10-24 11:05:00,77.87,77.87,77.87,77.87,0.0,55.4419,55.4419,55.4419,55.4419,0.0
2011-10-24 11:10:00,77.88,77.88,77.88,77.88,300.0,55.449,55.449,55.449,55.449,300.0
2011-10-24 11:15:00,77.88,77.88,77.88,77.88,0.0,55.449,55.449,55.449,55.449,0.0
2011-10-24 11:20:00,77.88,77.88,77.87,77.87,500.0,55.449,55.449,55.4419,55.4419,500.0
2011-10-24 11:25:00,77.88,77.88,77.87,77.88,400.0,55.449,55.449,55.4419,55.449,400.0
2011-10-24 11:30:00,77.87,77.87,77.87,77.87,400.0,55.4419,55.4419,55.4419,55.4419,400.0
2011-10-24 11:35:00,77.88,77.88,77.88,77.88,600.0,55.449,55.449,55.449,55.449,600.0
2011-10-24 11:40:00,77.87,77.88,77.87,77.88,2600.0,55.4419,55.449,55.4419,55.449,2600.0
2011-10-24 11:45:00,77.86,77.91,77.85,77.91,1400.0,55.4348,55.4704,55.4277,55.4704,1400.0
2011-10-24 11:50:00,77.85,77.86,77.85,77.86,2300.0,55.4277,55.4348,55.4277,55.4348,2300.0
2011-10-24 11:55:00,77.86,77.86,77.85,77.85,13600.0,55.4348,55.4348,55.4277,55.4277,13600.0
2011-10-24 12:00:00,77.86,77.87,77.85,77.85,1700.0,55.4348,55.4419,55.4277,55.4277,1700.0
2011-10-24 12:05:00,77.84,77.84,77.84,77.84,1000.0,55.4205,55.4205,55.4205,55.4205,1000.0
2011-10-24 12:10:00,77.85,77.86,77.82,77.82,31200.0,55.4277,55.4348,55.4063,55.4063,31200.0
2011-10-24 12:15:00,77.84,77.86,77.84,77.86,1700.0,55.4205,55.4348,55.4205,55.4348,1700.0
2011-10-24 12:20:00,77.85,77.85,77.85,77.85,100.0,55.4277,55.4277,55.4277,55.4277,100.0
2011-10-24 12:25:00,77.85,77.86,77.85,77.86,700.0,55.4277,55.4348,55.4277,55.4348,700.0
2011-10-24 12:30:00,77.86,77.86,77.85,77.85,800.0,55.4348,55.4348,55.4277,55.4277,800.0
2011-10-24 12:35:00,77.85,77.86,77.83,77.85,1200.0,55.4277,55.4348,55.4134,55.4277,1200.0
2011-10-24 12:40:00,77.85,77.85,77.85,77.85,300.0,55.4277,55.4277,55.4277,55.4277,300.0
2011-10-24 12:45:00,77.85,77.87,77.84,77.85,5600.0,55.4277,55.4419,55.4205,55.4277,5600.0
2011-10-24 12:50:00,77.84,77.84,77.84,77.84,400.0,55.4205,55.4205,55.4205,55.4205,400.0
2011-10-24 12:55:00,77.85,77.85,77.85,77.85,100.0,55.4277,55.4277,55.4277,55.4277,100.0
2011-10-24 13:00:00,77.85,77.85,77.85,77.85,1800.0,55.4277,55.4277,55.4277,55.4277,1800.0
2011-10-24 13:05:00,77.85,77.85,77.85,77.85,0.0,55.4277,55.4277,55.4277,55.4277,0.0
2011-10-24 13:10:00,77.85,77.86,77.85,77.86,200.0,55.4277,55.4348,55.4277,55.4348,200.0
2011-10-24 13:15:00,77.87,77.87,77.87,77.87,200.0,55.4419,55.4419,55.4419,55.4419,200.0
2011-10-24 13:20:00,77.86,77.86,77.86,77.86,100.0,55.4348,55.4348,55.4348,55.4348,100.0
2011-10-24 13:25:00,77.87,77.87,77.86,77.86,400.0,55.4419,55.4419,55.4348,55.4348,400.0
2011-10-24 13:30:00,77.85,77.86,77.85,77.86,800.0,55.4277,55.4348,55.4277,55.4348,800.0
2011-10-24 13:35:00,77.86,77.86,77.86,77.86,1500.0,55.4348,55.4348,55.4348,55.4348,1500.0
2011-10-24 13:40:00,77.86,77.86,77.84,77.84,1200.0,55.4348,55.4348,55.4205,55.4205,1200.0
2011-10-24 13:45:00,77.85,77.85,77.84,77.84,13700.0,55.4277,55.4277,55.4205,55.4205,13700.0
2011-10-24 13:50:00,77.85,77.85,77.81,77.83,9000.0,55.4277,55.4277,55.3992,55.4134,9000.0
2011-10-24 13:55:00,77.84,77.86,77.84,77.86,1000.0,55.4205,55.4348,55.4205,55.4348,1000.0
2011-10-24 14:00:00,77.85,77.86,77.85,77.86,600.0,55.4277,55.4348,55.4277,55.4348,600.0
2011-10-24 14:05:00,77.83,77.83,77.83,77.83,100.0,55.4134,55.4134,55.4134,55.4134,100.0
2011-10-24 14:10:00,77.84,77.84,77.84,77.84,100.0,55.4205,55.4205,55.4205,55.4205,100.0
2011-10-24 14:15:00,77.85,77.86,77.85,77.86,800.0,55.4277,55.4348,55.4277,55.4348,800.0
2011-10-24 14:20:00,77.86,77.86,77.84,77.84,1100.0,55.4348,55.4348,55.4205,55.4205,1100.0
2011-10-24 14:25:00,77.83,77.84,77.83,77.84,1500.0,55.4134,55.4205,55.4134,55.4205,1500.0
2011-10-24 14:30:00,77.83,77.84,77.83,77.84,1600.0,55.4134,55.4205,55.4134,55.4205,1600.0
2011-10-24 14:35:00,77.84,77.84,77.84,77.84,100.0,55.4205,55.4205,55.4205,55.4205,100.0
2011-10-24 14:40:00,77.83,77.84,77.83,77.84,300.0,55.4134,55.4205,55.4134,55.4205,300.0
2011-10-24 14:45:00,77.83,77.84,77.83,77.84,4000.0,55.4134,55.4205,55.4134,55.4205,4000.0
2011-10-24 14:50:00,77.83,77.84,77.81,77.81,4100.0,55.4134,55.4205,55.3992,55.3992,4100.0
2011-10-24 14:55:00,77.81,77.84,77.81,77.83,6900.0,55.3992,55.4205,55.3992,55.4134,6900.0
2011-10-24 15:00:00,77.81,77.84,77.81,77.81,5200.0,55.3992,55.4205,55.3992,55.3992,5200.0
2011-10-24 15:05:00,77.81,77.84,77.8,77.8,1600.0,55.3992,55.4205,55.3921,55.3921,1600.0
2011-10-24 15:10:00,77.8,77.81,77.78,77.78,6100.0,55.3921,55.3992,55.3778,55.3778,6100.0
2011-10-24 15:15:00,77.8,77.8,77.78,77.8,2900.0,55.3921,55.3921,55.3778,55.3921,2900.0
2011-10-24 15:20:00,77.78,77.8,77.78,77.78,3900.0,55.3778,55.3921,55.3778,55.3778,3900.0
2011-10-24 15:25:00,77.78,77.8,77.78,77.78,1800.0,55.3778,55.3921,55.3778,55.3778,1800.0
2011-10-24 15:30:00,77.8,77.8,77.78,77.8,1700.0,55.3921,55.3921,55.3778,55.3921,1700.0
2011-10-24 15:35:00,77.78,77.81,77.78,77.81,4700.0,55.3778,55.3992,55.3778,55.3992,4700.0
2011-10-24 15:40:00,77.78,77.82,77.78,77.79,2000.0,55.3778,55.4063,55.3778,55.3849,2000.0
2011-10-24 15:45:00,77.81,77.82,77.79,77.8,5100.0,55.3992,55.4063,55.3849,55.3921,5100.0
2011-10-24 15:50:00,77.79,77.8,77.77,77.8,3500.0,55.3849,55.3921,55.3707,55.3921,3500.0
2011-10-24 15:55:00,77.78,77.8,77.76,77.76,9800.0,55.3778,55.3921,55.3636,55.3636,9800.0
2011-10-25 09:30:00,77.77,77.83,77.77,77.8,21100.0,55.3707,55.4134,55.3707,55.3921,21100.0
2011-10-25 09:35:00,77.85,77.86,77.85,77.86,200.0,55.4277,55.4348,55.4277,55.4348,200.0
2011-10-25 09:40:00,77.84,77.84,77.81,77.81,800.0,55.4205,55.4205,55.3992,55.3992,800.0
2011-10-25 09:45:00,77.84,77.84,77.84,77.84,200.0,55.4205,55.4205,55.4205,55.4205,200.0
2011-10-25 09:50:00,77.85,77.85,77.84,77.84,500.0,55.4277,55.4277,55.4205,55.4205,500.0
2011-10-25 09:55:00,77.84,77.84,77.84,77.84,100.0,55.4205,55.4205,55.4205,55.4205,100.0
2011-10-25 10:00:00,77.85,77.85,77.82,77.82,7300.0,55.4277,55.4277,55.4063,55.4063,7300.0
2011-10-25 10:05:00,77.85,77.87,77.82,77.87,1500.0,55.4277,55.4419,55.4063,55.4419,1500.0
2011-10-25 10:10:00,77.85,77.86,77.85,77.86,200.0,55.4277,55.4348,55.4277,55.4348,200.0
2011-10-25 10:15:00,77.83,77.87,77.83,77.86,700.0,55.4134,55.4419,55.4134,55.4348,700.0
2011-10-25 10:20:00,77.88,77.88,77.83,77.83,1000.0,55.449,55.449,55.4134,55.4134,1000.0
2011-10-25 10:25:00,77.83,77.83,77.83,77.83,0.0,55.4134,55.4134,55.4134,55.4134,0.0
2011-10-25 10:30:00,77.86,77.86,77.86,77.86,200.0,55.4348,55.4348,55.4348,55.4348,200.0
2011-10-25 10:35:00,77.83,77.85,77.82,77.83,1600.0,55.4134,55.4277,55.4063,55.4134,1600.0
2011-10-25 10:40:00,77.83,77.83,77.83,77.83,0.0,55.4134,55.4134,55.4134,55.4134,0.0
2011-10-25 10:45:00,77.84,77.84,77.84,77.84,200.0,55.4205,55.4205,55.4205,55.4205,200.0
2011-10-25 10:50:00,77.85,77.85,77.85,77.85,200.0,55.4277,55.4277,55.4277,55.4277,200.0
2011-10-25 10:55:00,77.83,77.87,77.82,77.87,1800.0,55.4134,55.4419,55.4063,55.4419,1800.0
2011-10-25 11:00:00,77.87,77.87,77.82,77.87,700.0,55.4419,55.4419,55.4063,55.4419,700.0
2011-10-25 11:05:00,77.82,77.82,77.82,77.82,200.0,55.4063,55.4063,55.4063,55.4063,200.0
2011-10-25 11:10:00,77.82,77.86,77.82,77.86,16300.0,55.4063,55.4348,55.4063,55.4348,16300.0
2011-10-25 11:15:00,77.86,77.87,77.82,77.87,700.0,55.4348,55.4419,55.4063,55.4419,700.0
2011-10-25 11:20:00,77.86,77.9,77.86,77.87,7100.0,55.4348,55.4633,55.4348,55.4419,7100.0
2011-10-25 11:25:00,77.84,77.84,77.83,77.83,3000.0,55.4205,55.4205,55.4134,55.4134,3000.0
2011-10-25 11:30:00,77.84,77.84,77.83,77.83,600.0,55.4205,55.4205,55.4134,55.4134,600.0
2011-10-25 11:35:00,77.87,77.87,77.82,77.84,1200.0,55.4419,55.4419,55.4063,55.4205,1200.0
2011-10-25 11:40:00,77.86,77.86,77.84,77.84,400.0,55.4348,55.4348,55.4205,55.4205,400.0
2011-10-25 11:45:00,77.84,77.84,77.84,77.84,0.0,55.4205,55.4205,55.4205,55.4205,0.0
2011-10-25 11:50:00,77.85,77.85,77.85,77.85,200.0,55.4277,55.4277,55.4277,55.4277,200.0
2011-10-25 11:55:00,77.85,77.85,77.85,77.85,0.0,55.4277,55.4277,55.4277,55.4277,0.0
2011-10-25 12:00:00,77.86,77.88,77.85,77.88,1400.0,55.4348,55.449,55.4277,55.449,1400.0
2011-10-25 12:05:00,77.85,77.9,77.84,77.9,1400.0,55.4277,55.4633,55.4205,55.4633,1400.0
2011-10-25 12:10:00,77.88,77.9,77.85,77.9,900.0,55.449,55.4633,55.4277,55.4633,900.0
2011-10-25 12:15:00,77.9,77.9,77.9,77.9,0.0,55.4633,55.4633,55.4633,55.4633,0.0
2011-10-25 12:20:00,77.89,77.89,77.89,77.89,100.0,55.4561,55.4561,55.4561,55.4561,100.0
2011-10-25 12:25:00,77.89,77.89,77.89,77.89,0.0,55.4561,55.4561,55.4561,55.4561,0.0
2011-10-25 12:30:00,77.89,77.89,77.89,77.89,0.0,55.4561,55.4561,55.4561,55.4561,0.0
2011-10-25 12:35:00,77.84,77.84,77.84,77.84,3000.0,55.4205,55.4205,55.4205,55.4205,3000.0
2011-10-25 12:40:00,77.9,77.9,77.87,77.9,600.0,55.4633,55.4633,55.4419,55.4633,600.0
2011-10-25 12:45:00,77.9,77.9,77.84,77.84,2100.0,55.4633,55.4633,55.4205,55.4205,2100.0
2011-10-25 12:50:00,77.83,77.83,77.83,77.83,200.0,55.4134,55.4134,55.4134,55.4134,200.0
2011-10-25 12:55:00,77.83,77.83,77.83,77.83,0.0,55.4134,55.4134,55.4134,55.4134,0.0
2011-10-25 13:00:00,77.86,77.88,77.86,77.88,900.0,55.4348,55.449,55.4348,55.449,900.0
2011-10-25 13:05:00,77.87,77.87,77.87,77.87,200.0,55.4419,55.4419,55.4419,55.4419,200.0
2011-10-25 13:10:00,77.84,77.86,77.83,77.86,2200.0,55.4205,55.4348,55.4134,55.4348,2200.0
2011-10-25 13:15:00,77.86,77.86,77.86,77.86,200.0,55.4348,55.4348,55.4348,55.4348,200.0
2011-10-25 13:20:00,77.85,77.85,77.85,77.85,300.0,55.4277,55.4277,55.4277,55.4277,300.0
2011-10-25 13:25:00,77.86,77.86,77.84,77.84,1000.0,55.4348,55.4348,55.4205,55.4205,1000.0
2011-10-25 13:30:00,77.84,77.86,77.84,77.85,800.0,55.4205,55.4348,55.4205,55.4277,800.0
2011-10-25 13:35:00,77.84,77.85,77.83,77.85,400.0,55.4205,55.4277,55.4134,55.4277,400.0
2011-10-25 13:40:00,77.88,77.88,77.88,77.88,200.0,55.449,55.449,55.449,55.449,200.0
2011-10-25 13:45:00,77.88,77.88,77.88,77.88,200.0,55.449,55.449,55.449,55.449,200.0
2011-10-25 13:50:00,77.86,77.86,77.86,77.86,100.0,55.4348,55.4348,55.4348,55.4348,100.0
2011-10-25 13:55:00,77.86,77.87,77.86,77.86,500.0,55.4348,55.4419,55.4348,55.4348,500.0
2011-10-25 14:00:00,77.88,77.88,77.86,77.86,2000.0,55.449,55.449,55.4348,55.4348,2000.0
2011-10-25 14:05:00,77.87,77.87,77.86,77.86,1100.0,55.4419,55.4419,55.4348,55.4348,1100.0
2011-10-25 14:10:00,77.86,77.89,77.86,77.89,2400.0,55.4348,55.4561,55.4348,55.4561,2400.0
2011-10-25 14:15:00,77.89,77.89,77.89,77.89,0.0,55.4561,55.4561,55.4561,55.4561,0.0
2011-10-25 14:20:00,77.87,77.89,77.87,77.88,1100.0,55.4419,55.4561,55.4419,55.449,1100.0
2011-10-25 14:25:00,77.88,77.91,77.88,77.88,3900.0,55.449,55.4704,55.449,55.449,3900.0
2011-10-25 14:30:00,77.87,77.89,77.87,77.87,1800.0,55.4419,55.4561,55.4419,55.4419,1800.0
2011-10-25 14:35:00,77.89,77.92,77.89,77.92,2300.0,55.4561,55.4775,55.4561,55.4775,2300.0
2011-10-25 14:40:00,77.91,77.92,77.9,77.9,2300.0,55.4704,55.4775,55.4633,55.4633,2300.0
2011-10-25 14:45:00,77.88,77.89,77.88,77.88,900.0,55.449,55.4561,55.449,55.449,900.0
2011-10-25 14:50:00,77.91,77.91,77.91,77.91,400.0,55.4704,55.4704,55.4704,55.4704,400.0
2011-10-25 14:55:00,77.91,77.91,77.91,77.91,100.0,55.4704,55.4704,55.4704,55.4704,100.0
2011-10-25 15:00:00,77.91,77.94,77.91,77.94,600.0,55.4704,55.4917,55.4704,55.4917,600.0
2011-10-25 15:05:00,77.94,77.94,77.9,77.91,7200.0,55.4917,55.4917,55.4633,55.4704,7200.0
2011-10-25 15:10:00,77.94,77.94,77.93,77.93,2300.0,55.4917,55.4917,55.4846,55.4846,2300.0
2011-10-25 15:15:00,77.93,77.93,77.93,77.93,200.0,55.4846,55.4846,55.4846,55.4846,200.0
2011-10-25 15:20:00,77.92,77.93,77.92,77.92,1100.0,55.4775,55.4846,55.4775,55.4775,1100.0
2011-10-25 15:25:00,77.91,77.93,77.91,77.92,2700.0,55.4704,55.4846,55.4704,55.4775,2700.0
2011-10-25 15:30:00,77.91,77.91,77.91,77.91,100.0,55.4704,55.4704,55.4704,55.4704,100.0
2011-10-25 15:35:00,77.91,77.91,77.91,77.91,0.0,55.4704,55.4704,55.4704,55.4704,0.0
2011-10-25 15:40:00,77.93,77.96,77.9,77.95,5500.0,55.4846,55.506,55.4633,55.4989,5500.0
2011-10-25 15:45:00,77.92,77.94,77.91,77.94,1800.0,55.4775,55.4917,55.4704,55.4917,1800.0
2011-10-25 15:50:00,77.95,77.96,77.93,77.94,2800.0,55.4989,55.506,55.4846,55.4917,2800.0
2011-10-25 15:55:00,77.94,77.96,77.93,77.96,2200.0,55.4917,55.506,55.4846,55.506,2200.0
2011-10-26 09:30:00,78.02,78.02,77.98,77.98,5300.0,55.5487,55.5487,55.5202,55.5202,5300.0
2011-10-26 09:35:00,77.97,77.97,77.96,77.97,2000.0,55.5131,55.5131,55.506,55.5131,2000.0
2011-10-26 09:40:00,77.96,77.96,77.96,77.96,300.0,55.506,55.506,55.506,55.506,300.0
2011-10-26 09:45:00,77.96,77.96,77.95,77.95,400.0,55.506,55.506,55.4989,55.4989,400.0
2011-10-26 09:50:00,77.96,77.96,77.93,77.93,200.0,55.506,55.506,55.4846,55.4846,200.0
2011-10-26 09:55:00,77.93,77.93,77.93,77.93,0.0,55.4846,55.4846,55.4846,55.4846,0.0
2011-10-26 10:00:00,77.93,77.93,77.93,77.93,0.0,55.4846,55.4846,55.4846,55.4846,0.0
2011-10-26 10:05:00,77.95,77.95,77.94,77.94,600.0,55.4989,55.4989,55.4917,55.4917,600.0
2011-10-26 10:10:00,77.94,77.94,77.94,77.94,0.0,55.4917,55.4917,55.4917,55.4917,0.0
2011-10-26 10:15:00,77.93,77.93,77.93,77.93,300.0,55.4846,55.4846,55.4846,55.4846,300.0
2011-10-26 10:20:00,77.94,77.94,77.94,77.94,300.0,55.4917,55.4917,55.4917,55.4917,300.0
2011-10-26 10:25:00,77.94,77.94,77.94,77.94,200.0,55.4917,55.4917,55.4917,55.4917,200.0
2011-10-26 10:30:00,77.95,77.95,77.91,77.91,1500.0,55.4989,55.4989,55.4704,55.4704,1500.0
2011-10-26 10:35:00,77.91,77.93,77.91,77.93,6700.0,55.4704,55.4846,55.4704,55.4846,6700.0
2011-10-26 10:40:00,77.91,77.91,77.91,77.91,100.0,55.4704,55.4704,55.4704,55.4704,100.0
2011-10-26 10:45:00,77.92,77.92,77.92,77.92,100.0,55.4775,55.4775,55.4775,55.4775,100.0
2011-10-26 10:50:00,77.95,77.95,77.94,77.95,1800.0,55.4989,55.4989,55.4917,55.4989,1800.0
2011-10-26 10:55:00,77.94,77.94,77.94,77.94,100.0,55.4917,55.4917,55.4917,55.4917,100.0
2011-10-26 11:00:00,77.94,77.94,77.94,77.94,0.0,55.4917,55.4917,55.4917,55.4917,0.0
2011-10-26 11:05:00,77.92,77.92,77.91,77.92,1200.0,55.4775,55.4775,55.4704,55.4775,1200.0
2011-10-26 11:10:00,77.97,77.97,77.92,77.92,1600.0,55.5131,55.5131,55.4775,55.4775,1600.0
2011-10-26 11:15:00,77.92,77.92,77.92,77.92,300.0,55.4775,55.4775,55.4775,55.4775,300.0
2011-10-26 11:20:00,77.95,77.95,77.91,77.91,1300.0,55.4989,55.4989,55.4704,55.4704,1300.0
2011-10-26 11:25:00,77.94,77.95,77.94,77.95,6800.0,55.4917,55.4989,55.4917,55.4989,6800.0
2011-10-26 11:30:00,77.91,77.95,77.91,77.91,900.0,55.4704,55.4989,55.4704,55.4704,900.0
2011-10-26 11:35:00,77.91,77.95,77.91,77.91,900.0,55.4704,55.4989,55.4704,55.4704,900.0
2011-10-26 11:40:00,77.91,77.95,77.91,77.92,3400.0,55.4704,55.4989,55.4704,55.4775,3400.0
2011-10-26 11:45:00,77.94,77.94,77.94,77.94,100.0,55.4917,55.4917,55.4917,55.4917,100.0
2011-10-26 11:50:00,77.94,77.94,77.94,77.94,0.0,55.4917,55.4917,55.4917,55.4917,0.0
2011-10-26 11:55:00,77.93,77.93,77.93,77.93,800.0,55.4846,55.4846,55.4846,55.4846,800.0
2011-10-26 12:00:00,77.92,77.95,77.92,77.95,1300.0,55.4775,55.4989,55.4775,55.4989,1300.0
2011-10-26 12:05:00,77.92,77.95,77.92,77.95,1300.0,55.4775,55.4989,55.4775,55.4989,1300.0
2011-10-26 12:10:00,77.95,77.95,77.94,77.94,3100.0,55.4989,55.4989,55.4917,55.4917,3100.0
2011-10-26 12:15:00,77.95,77.95,77.95,77.95,500.0,55.4989,55.4989,55.4989,55.4989,500.0
2011-10-26 12:20:00,77.95,77.95,77.95,77.95,800.0,55.4989,55.4989,55.4989,55.4989,800.0
2011-10-26 12:25:00,77.95,77.95,77.95,77.95,200.0,55.4989,55.4989,55.4989,55.4989,200.0
2011-10-26 12:30:00,77.95,77.95,77.93,77.93,200.0,55.4989,55.4989,55.4846,55.4846,200.0
2011-10-26 12:35:00,77.95,77.95,77.95,77.95,100.0,55.4989,55.4989,55.4989,55.4989,100.0
2011-10-26 12:40:00,77.93,77.93,77.93,77.93,100.0,55.4846,55.4846,55.4846,55.4846,100.0
2011-10-26 12:45:00,77.94,77.95,77.94,77.95,1400.0,55.4917,55.4989,55.4917,55.4989,1400.0
2011-10-26 12:50:00,77.95,77.96,77.93,77.96,6000.0,55.4989,55.506,55.4846,55.506,6000.0
2011-10-26 12:55:00,77.96,77.98,77.96,77.98,1400.0,55.506,55.5202,55.506,55.5202,1400.0
2011-10-26 13:00:00,77.98,78.0,77.96,78.0,6700.0,55.5202,55.5345,55.506,55.5345,6700.0
2011-10-26 13:05:00,77.98,78.0,77.98,78.0,1400.0,55.5202,55.5345,55.5202,55.5345,1400.0
2011-10-26 13:10:00,77.99,78.0,77.99,78.0,900.0,55.5273,55.5345,55.5273,55.5345,900.0
2011-10-26 13:15:00,77.98,78.0,77.97,77.99,3200.0,55.5202,55.5345,55.5131,55.5273,3200.0
2011-10-26 13:20:00,77.99,77.99,77.95,77.99,5800.0,55.5273,55.5273,55.4989,55.5273,5800.0
2011-10-26 13:25:00,77.99,77.99,77.95,77.99,2500.0,55.5273,55.5273,55.4989,55.5273,2500.0
2011-10-26 13:30:00,77.99,77.99,77.97,77.97,1200.0,55.5273,55.5273,55.5131,55.5131,1200.0
2011-10-26 13:35:00,77.97,77.97,77.95,77.96,2000.0,55.5131,55.5131,55.4989,55.506,2000.0
2011-10-26 13:40:00,77.95,77.96,77.95,77.96,2400.0,55.4989,55.506,55.4989,55.506,2400.0
2011-10-26 13:45:00,77.96,77.96,77.96,77.96,900.0,55.506,55.506,55.506,55.506,900.0
2011-10-26 13:50:00,77.96,77.97,77.95,77.97,2300.0,55.506,55.5131,55.4989,55.5131,2300.0
2011-10-26 13:55:00,77.97,77.97,77.97,77.97,1700.0,55.5131,55.5131,55.5131,55.5131,1700.0
2011-10-26 14:00:00,77.97,77.98,77.96,77.98,3500.0,55.5131,55.5202,55.506,55.5202,3500.0
2011-10-26 14:05:00,77.98,77.98,77.96,77.98,1500.0,55.5202,55.5202,55.506,55.5202,1500.0
2011-10-26 14:10:00,77.98,77.98,77.96,77.96,1900.0,55.5202,55.5202,55.506,55.506,1900.0
2011-10-26 14:15:00,77.96,77.98,77.96,77.98,1100.0,55.506,55.5202,55.506,55.5202,1100.0
2011-10-26 14:20:00,77.98,77.98,77.95,77.98,900.0,55.5202,55.5202,55.4989,55.5202,900.0
2011-10-26 14:25:00,77.95,77.95,77.95,77.95,1600.0,55.4989,55.4989,55.4989,55.4989,1600.0
2011-10-26 14:30:00,77.95,77.98,77.95,77.98,1100.0,55.4989,55.5202,55.4989,55.5202,1100.0
2011-10-26 14:35:00,77.95,77.96,77.93,77.95,5800.0,55.4989,55.506,55.4846,55.4989,5800.0
2011-10-26 14:40:00,77.94,77.95,77.91,77.92,3900.0,55.4917,55.4989,55.4704,55.4775,3900.0
2011-10-26 14:45:00,77.92,77.94,77.91,77.94,2800.0,55.4775,55.4917,55.4704,55.4917,2800.0
2011-10-26 14:50:00,77.94,77.94,77.91,77.94,3400.0,55.4917,55.4917,55.4704,55.4917,3400.0
2011-10-26 14:55:00,77.94,77.95,77.94,77.95,3200.0,55.4917,55.4989,55.4917,55.4989,3200.0
2011-10-26 15:00:00,77.97,77.97,77.96,77.97,1200.0,55.5131,55.5131,55.506,55.5131,1200.0
2011-10-26 15:05:00,77.97,77.97,77.97,77.97,1400.0,55.5131,55.5131,55.5131,55.5131,1400.0
2011-10-26 15:10:00,77.97,77.97,77.96,77.96,1800.0,55.5131,55.5131,55.506,55.506,1800.0
2011-10-26 15:15:00,77.96,77.96,77.93,77.96,1600.0,55.506,55.506,55.4846,55.506,1600.0
2011-10-26 15:20:00,77.93,77.96,77.93,77.96,6900.0,55.4846,55.506,55.4846,55.506,6900.0
2011-10-26 15:25:00,77.96,77.98,77.95,77.98,32900.0,55.506,55.5202,55.4989,55.5202,32900.0
2011-10-26 15:30:00,77.98,77.98,77.97,77.98,2800.0,55.5202,55.5202,55.5131,55.5202,2800.0
2011-10-26 15:35:00,77.98,77.98,77.98,77.98,2400.0,55.5202,55.5202,55.5202,55.5202,2400.0
2011-10-26 15:40:00,77.96,77.98,77.96,77.98,5000.0,55.506,55.5202,55.506,55.5202,5000.0
2011-10-26 15:45:00,77.98,77.98,77.96,77.98,5100.0,55.5202,55.5202,55.506,55.5202,5100.0
2011-10-26 15:50:00,77.97,77.99,77.96,77.99,16500.0,55.5131,55.5273,55.506,55.5273,16500.0
2011-10-26 15:55:00,77.99,78.0,77.97,77.99,5900.0,55.5273,55.5345,55.5131,55.5273,5900.0
2011-10-27 09:30:00,78.1,78.1,77.99,77.99,10600.0,55.6057,55.6057,55.5273,55.5273,10600.0
2011-10-27 09:35:00,78.02,78.08,78.02,78.07,2900.0,55.5487,55.5914,55.5487,55.5843,2900.0
2011-10-27 09:40:00,78.06,78.12,78.06,78.12,1600.0,55.5772,55.6199,55.5772,55.6199,1600.0
2011-10-27 09:45:00,78.12,78.15,78.11,78.15,700.0,55.6199,55.6413,55.6128,55.6413,700.0
2011-10-27 09:50:00,78.18,78.2,78.18,78.18,500.0,55.6626,55.6769,55.6626,55.6626,500.0
2011-10-27 09:55:00,78.17,78.2,78.17,78.19,2300.0,55.6555,55.6769,55.6555,55.6697,2300.0
2011-10-27 10:00:00,78.14,78.17,78.14,78.17,400.0,55.6341,55.6555,55.6341,55.6555,400.0
2011-10-27 10:05:00,78.15,78.15,78.15,78.15,100.0,55.6413,55.6413,55.6413,55.6413,100.0
2011-10-27 10:10:00,78.14,78.15,78.14,78.15,200.0,55.6341,55.6413,55.6341,55.6413,200.0
2011-10-27 10:15:00,78.18,78.23,78.15,78.15,1900.0,55.6626,55.6982,55.6413,55.6413,1900.0
2011-10-27 10:20:00,78.2,78.2,78.14,78.14,1000.0,55.6769,55.6769,55.6341,55.6341,1000.0
2011-10-27 10:25:00,78.14,78.15,78.14,78.15,1300.0,55.6341,55.6413,55.6341,55.6413,1300.0
2011-10-27 10:30:00,78.12,78.12,78.12,78.12,900.0,55.6199,55.6199,55.6199,55.6199,900.0
2011-10-27 10:35:00,78.17,78.17,78.15,78.15,300.0,55.6555,55.6555,55.6413,55.6413,300.0
2011-10-27 10:40:00,78.13,78.26,78.13,78.17,5300.0,55.627,55.7196,55.627,55.6555,5300.0
2011-10-27 10:45:00,78.19,78.19,78.17,78.17,2500.0,55.6697,55.6697,55.6555,55.6555,2500.0
2011-10-27 10:50:00,78.17,78.17,78.13,78.13,12900.0,55.6555,55.6555,55.627,55.627,12900.0
2011-10-27 10:55:00,78.19,78.19,78.14,78.14,1100.0,55.6697,55.6697,55.6341,55.6341,1100.0
2011-10-27 11:00:00,78.14,78.19,78.14,78.19,400.0,55.6341,55.6697,55.6341,55.6697,400.0
2011-10-27 11:05:00,78.12,78.2,78.12,78.2,800.0,55.6199,55.6769,55.6199,55.6769,800.0
2011-10-27 11:10:00,78.14,78.16,78.14,78.15,2700.0,55.6341,55.6484,55.6341,55.6413,2700.0
2011-10-27 11:15:00,78.14,78.16,78.14,78.16,700.0,55.6341,55.6484,55.6341,55.6484,700.0
2011-10-27 11:20:00,78.15,78.17,78.14,78.14,2900.0,55.6413,55.6555,55.6341,55.6341,2900.0
2011-10-27 11:25:00,78.14,78.16,78.1,78.16,1600.0,55.6341,55.6484,55.6057,55.6484,1600.0
2011-10-27 11:30:00,78.15,78.17,78.15,78.16,1500.0,55.6413,55.6555,55.6413,55.6484,1500.0
2011-10-27 11:35:00,78.14,78.14,78.13,78.13,900.0,55.6341,55.6341,55.627,55.627,900.0
2011-10-27 11:40:00,78.14,78.14,78.14,78.14,200.0,55.6341,55.6341,55.6341,55.6341,200.0
2011-10-27 11:45:00,78.14,78.14,78.14,78.14,100.0,55.6341,55.6341,55.6341,55.6341,100.0
2011-10-27 11:50:00,78.17,78.17,78.17,78.17,100.0,55.6555,55.6555,55.6555,55.6555,100.0
2011-10-27 11:55:00,78.18,78.18,78.18,78.18,200.0,55.6626,55.6626,55.6626,55.6626,200.0
2011-10-27 12:00:00,78.17,78.18,78.17,78.18,300.0,55.6555,55.6626,55.6555,55.6626,300.0
2011-10-27 12:05:00,78.17,78.17,78.16,78.16,800.0,55.6555,55.6555,55.6484,55.6484,800.0
2011-10-27 12:10:00,78.18,78.18,78.16,78.16,1800.0,55.6626,55.6626,55.6484,55.6484,1800.0
2011-10-27 12:15:00,78.18,78.18,78.18,78.18,200.0,55.6626,55.6626,55.6626,55.6626,200.0
2011-10-27 12:20:00,78.16,78.18,78.16,78.16,2200.0,55.6484,55.6626,55.6484,55.6484,2200.0
2011-10-27 12:25:00,78.18,78.22,78.16,78.18,2500.0,55.6626,55.6911,55.6484,55.6626,2500.0
2011-10-27 12:30:00,78.18,78.21,78.18,78.2,4100.0,55.6626,55.684,55.6626,55.6769,4100.0
2011-10-27 12:35:00,78.21,78.21,78.21,78.21,300.0,55.684,55.684,55.684,55.684,300.0
2011-10-27 12:40:00,78.21,78.21,78.21,78.21,0.0,55.684,55.684,55.684,55.684,0.0
2011-10-27 12:45:00,78.21,78.21,78.21,78.21,0.0,55.684,55.684,55.684,55.684,0.0
2011-10-27 12:50:00,78.2,78.21,78.2,78.21,400.0,55.6769,55.684,55.6769,55.684,400.0
2011-10-27 12:55:00,78.18,78.2,78.18,78.18,3900.0,55.6626,55.6769,55.6626,55.6626,3900.0
2011-10-27 13:00:00,78.18,78.18,78.18,78.18,2200.0,55.6626,55.6626,55.6626,55.6626,2200.0
2011-10-27 13:05:00,78.18,78.18,78.13,78.15,900.0,55.6626,55.6626,55.627,55.6413,900.0
2011-10-27 13:10:00,78.18,78.18,78.13,78.14,3600.0,55.6626,55.6626,55.627,55.6341,3600.0
2011-10-27 13:15:00,78.12,78.13,78.12,78.13,2900.0,55.6199,55.627,55.6199,55.627,2900.0
2011-10-27 13:20:00,78.14,78.14,78.12,78.13,1800.0,55.6341,55.6341,55.6199,55.627,1800.0
2011-10-27 13:25:00,78.16,78.16,78.16,78.16,400.0,55.6484,55.6484,55.6484,55.6484,400.0
2011-10-27 13:30:00,78.13,78.15,78.13,78.15,1000.0,55.627,55.6413,55.627,55.6413,1000.0
2011-10-27 13:35:00,78.17,78.18,78.16,78.18,4000.0,55.6555,55.6626,55.6484,55.6626,4000.0
2011-10-27 13:40:00,78.18,78.18,78.18,78.18,0.0,55.6626,55.6626,55.6626,55.6626,0.0
2011-10-27 13:45:00,78.17,78.17,78.13,78.17,1700.0,55.6555,55.6555,55.627,55.6555,1700.0
2011-10-27 13:50:00,78.17,78.17,78.17,78.17,0.0,55.6555,55.6555,55.6555,55.6555,0.0
2011-10-27 13:55:00,78.13,78.14,78.12,78.12,1300.0,55.627,55.6341,55.6199,55.6199,1300.0
2011-10-27 14:00:00,78.13,78.13,78.13,78.13,200.0,55.627,55.627,55.627,55.627,200.0
2011-10-27 14:05:00,78.14,78.14,78.11,78.11,1600.0,55.6341,55.6341,55.6128,55.6128,1600.0
2011-10-27 14:10:00,78.12,78.13,78.12,78.13,600.0,55.6199,55.627,55.6199,55.627,600.0
2011-10-27 14:15:00,78.11,78.15,78.11,78.15,2300.0,55.6128,55.6413,55.6128,55.6413,2300.0
2011-10-27 14:20:00,78.15,78.15,78.14,78.15,3500.0,55.6413,55.6413,55.6341,55.6413,3500.0
2011-10-27 14:25:00,78.1,78.12,78.1,78.1,3500.0,55.6057,55.6199,55.6057,55.6057,3500.0
2011-10-27 14:30:00,78.11,78.14,78.11,78.11,2600.0,55.6128,55.6341,55.6128,55.6128,2600.0
2011-10-27 14:35:00,78.13,78.14,78.11,78.11,700.0,55.627,55.6341,55.6128,55.6128,700.0
2011-10-27 14:40:00,78.13,78.14,78.1,78.1,1600.0,55.627,55.6341,55.6057,55.6057,1600.0
2011-10-27 14:45:00,78.1,78.14,78.1,78.11,1800.0,55.6057,55.6341,55.6057,55.6128,1800.0
2011-10-27 14:50:00,78.11,78.16,78.11,78.16,300.0,55.6128,55.6484,55.6128,55.6484,300.0
2011-10-27 14:55:00,78.11,78.15,78.11,78.11,1900.0,55.6128,55.6413,55.6128,55.6128,1900.0
2011-10-27 15:00:00,78.15,78.15,78.1,78.1,1400.0,55.6413,55.6413,55.6057,55.6057,1400.0
2011-10-27 15:05:00,78.1,78.1,78.1,78.1,400.0,55.6057,55.6057,55.6057,55.6057,400.0
2011-10-27 15:10:00,78.1,78.1,78.1,78.1,300.0,55.6057,55.6057,55.6057,55.6057,300.0
2011-10-27 15:15:00,78.12,78.14,78.11,78.11,4100.0,55.6199,55.6341,55.6128,55.6128,4100.0
2011-10-27 15:20:00,78.11,78.13,78.1,78.12,2600.0,55.6128,55.627,55.6057,55.6199,2600.0
2011-10-27 15:25:00,78.1,78.12,78.1,78.12,1200.0,55.6057,55.6199,55.6057,55.6199,1200.0
2011-10-27 15:30:00,78.11,78.11,77.94,77.98,27800.0,55.6128,55.6128,55.4917,55.5202,27800.0
2011-10-27 15:35:00,77.98,78.07,77.98,78.06,3400.0,55.5202,55.5843,55.5202,55.5772,3400.0
2011-10-27 15:40:00,78.04,78.07,78.02,78.02,6400.0,55.5629,55.5843,55.5487,55.5487,6400.0
2011-10-27 15:45:00,78.06,78.06,78.06,78.06,900.0,55.5772,55.5772,55.5772,55.5772,900.0
2011-10-27 15:50:00,78.05,78.05,78.0,78.03,1500.0,55.5701,55.5701,55.5345,55.5558,1500.0
2011-10-27 15:55:00,78.04,78.05,78.0,78.0,2100.0,55.5629,55.5701,55.5345,55.5345,2100.0
2011-10-28 09:30:00,77.97,78.05,77.97,78.04,6500.0,55.5131,55.5701,55.5131,55.5629,6500.0
2011-10-28 09:35:00,78.02,78.02,78.02,78.02,100.0,55.5487,55.5487,55.5487,55.5487,100.0
2011-10-28 09:40:00,78.02,78.04,78.02,78.04,900.0,55.5487,55.5629,55.5487,55.5629,900.0
2011-10-28 09:45:00,78.04,78.04,78.04,78.04,0.0,55.5629,55.5629,55.5629,55.5629,0.0
2011-10-28 09:50:00,78.05,78.05,78.02,78.02,200.0,55.5701,55.5701,55.5487,55.5487,200.0
2011-10-28 09:55:00,78.03,78.03,78.03,78.03,500.0,55.5558,55.5558,55.5558,55.5558,500.0
2011-10-28 10:00:00,78.05,78.05,78.04,78.05,1700.0,55.5701,55.5701,55.5629,55.5701,1700.0
2011-10-28 10:05:00,78.0,78.0,78.0,78.0,100.0,55.5345,55.5345,55.5345,55.5345,100.0
2011-10-28 10:10:00,78.02,78.09,78.02,78.09,1000.0,55.5487,55.5985,55.5487,55.5985,1000.0
2011-10-28 10:15:00,78.04,78.04,78.0,78.0,900.0,55.5629,55.5629,55.5345,55.5345,900.0
2011-10-28 10:20:00,78.05,78.05,78.05,78.05,700.0,55.5701,55.5701,55.5701,55.5701,700.0
2011-10-28 10:25:00,78.05,78.05,78.04,78.04,400.0,55.5701,55.5701,55.5629,55.5629,400.0
2011-10-28 10:30:00,78.05,78.05,78.02,78.02,3000.0,55.5701,55.5701,55.5487,55.5487,3000.0
2011-10-28 10:35:00,78.06,78.06,78.06,78.06,100.0,55.5772,55.5772,55.5772,55.5772,100.0
2011-10-28 10:40:00,78.03,78.03,78.02,78.02,500.0,55.5558,55.5558,55.5487,55.5487,500.0
2011-10-28 10:45:00,78.02,78.06,78.02,78.06,200.0,55.5487,55.5772,55.5487,55.5772,200.0
2011-10-28 10:50:00,78.06,78.09,78.06,78.09,2400.0,55.5772,55.5985,55.5772,55.5985,2400.0
2011-10-28 10:55:00,78.08,78.08,77.98,77.98,9800.0,55.5914,55.5914,55.5202,55.5202,9800.0
2011-10-28 11:00:00,78.02,78.02,78.02,78.02,300.0,55.5487,55.5487,55.5487,55.5487,300.0
2011-10-28 11:05:00,77.99,78.01,77.99,78.01,200.0,55.5273,55.5416,55.5273,55.5416,200.0
2011-10-28 11:10:00,77.99,78.01,77.97,78.01,1600.0,55.5273,55.5416,55.5131,55.5416,1600.0
2011-10-28 11:15:00,77.97,77.99,77.97,77.99,700.0,55.5131,55.5273,55.5131,55.5273,700.0
2011-10-28 11:20:00,78.01,78.01,77.97,78.01,600.0,55.5416,55.5416,55.5131,55.5416,600.0
2011-10-28 11:25:00,78.01,78.01,77.98,77.98,4600.0,55.5416,55.5416,55.5202,55.5202,4600.0
2011-10-28 11:30:00,78.02,78.02,78.02,78.02,800.0,55.5487,55.5487,55.5487,55.5487,800.0
2011-10-28 11:35:00,78.02,78.02,78.02,78.02,200.0,55.5487,55.5487,55.5487,55.5487,200.0
2011-10-28 11:40:00,78.01,78.02,78.01,78.02,1200.0,55.5416,55.5487,55.5416,55.5487,1200.0
2011-10-28 11:45:00,78.01,78.02,78.01,78.02,200.0,55.5416,55.5487,55.5416,55.5487,200.0
2011-10-28 11:50:00,78.02,78.03,78.02,78.03,800.0,55.5487,55.5558,55.5487,55.5558,800.0
2011-10-28 11:55:00,78.02,78.05,78.02,78.05,1200.0,55.5487,55.5701,55.5487,55.5701,1200.0
2011-10-28 12:00:00,78.03,78.03,78.03,78.03,200.0,55.5558,55.5558,55.5558,55.5558,200.0
2011-10-28 12:05:00,78.04,78.04,78.04,78.04,200.0,55.5629,55.5629,55.5629,55.5629,200.0
2011-10-28 12:10:00,78.05,78.05,78.02,78.04,1400.0,55.5701,55.5701,55.5487,55.5629,1400.0
2011-10-28 12:15:00,78.04,78.04,78.0,78.0,5700.0,55.5629,55.5629,55.5345,55.5345,5700.0
2011-10-28 12:20:00,78.05,78.05,78.05,78.05,600.0,55.5701,55.5701,55.5701,55.5701,600.0
2011-10-28 12:25:00,78.05,78.05,78.05,78.05,0.0,55.5701,55.5701,55.5701,55.5701,0.0
2011-10-28 12:30:00,78.05,78.05,78.01,78.01,600.0,55.5701,55.5701,55.5416,55.5416,600.0
2011-10-28 12:35:00,78.01,78.01,78.01,78.01,0.0,55.5416,55.5416,55.5416,55.5416,0.0
2011-10-28 12:40:00,78.02,78.02,78.02,78.02,300.0,55.5487,55.5487,55.5487,55.5487,300.0
2011-10-28 12:45:00,78.02,78.02,78.02,78.02,0.0,55.5487,55.5487,55.5487,55.5487,0.0
2011-10-28 12:50:00,78.02,78.02,78.02,78.02,0.0,55.5487,55.5487,55.5487,55.5487,0.0
2011-10-28 12:55:00,78.02,78.02,78.02,78.02,0.0,55.5487,55.5487,55.5487,55.5487,0.0
2011-10-28 13:00:00,78.02,78.02,78.02,78.02,0.0,55.5487,55.5487,55.5487,55.5487,0.0
2011-10-28 13:05:00,78.02,78.02,78.02,78.02,0.0,55.5487,55.5487,55.5487,55.5487,0.0
2011-10-28 13:10:00,78.03,78.03,78.03,78.03,800.0,55.5558,55.5558,55.5558,55.5558,800.0
2011-10-28 13:15:00,78.0,78.01,78.0,78.0,4100.0,55.5345,55.5416,55.5345,55.5345,4100.0
2011-10-28 13:20:00,78.03,78.03,78.02,78.02,200.0,55.5558,55.5558,55.5487,55.5487,200.0
2011-10-28 13:25:00,78.02,78.03,77.97,78.02,9100.0,55.5487,55.5558,55.5131,55.5487,9100.0
2011-10-28 13:30:00,78.01,78.01,78.01,78.01,100.0,55.5416,55.5416,55.5416,55.5416,100.0
2011-10-28 13:35:00,78.01,78.04,78.0,78.04,2100.0,55.5416,55.5629,55.5345,55.5629,2100.0
2011-10-28 13:40:00,78.04,78.04,78.0,78.0,1600.0,55.5629,55.5629,55.5345,55.5345,1600.0
2011-10-28 13:45:00,78.03,78.04,78.03,78.04,700.0,55.5558,55.5629,55.5558,55.5629,700.0
2011-10-28 13:50:00,78.05,78.05,78.01,78.01,1100.0,55.5701,55.5701,55.5416,55.5416,1100.0
2011-10-28 13:55:00,78.03,78.03,77.98,78.01,2100.0,55.5558,55.5558,55.5202,55.5416,2100.0
2011-10-28 14:00:00,77.98,78.02,77.98,78.0,1000.0,55.5202,55.5487,55.5202,55.5345,1000.0
2011-10-28 14:05:00,78.04,78.04,78.03,78.03,300.0,55.5629,55.5629,55.5558,55.5558,300.0
2011-10-28 14:10:00,78.01,78.05,78.01,78.04,2600.0,55.5416,55.5701,55.5416,55.5629,2600.0
2011-10-28 14:15:00,78.01,78.04,78.01,78.04,1300.0,55.5416,55.5629,55.5416,55.5629,1300.0
2011-10-28 14:20:00,78.04,78.04,78.02,78.02,600.0,55.5629,55.5629,55.5487,55.5487,600.0
2011-10-28 14:25:00,78.03,78.05,78.03,78.05,2600.0,55.5558,55.5701,55.5558,55.5701,2600.0
2011-10-28 14:30:00,78.04,78.05,78.04,78.05,7800.0,55.5629,55.5701,55.5629,55.5701,7800.0
2011-10-28 14:35:00,78.03,78.03,78.03,78.03,600.0,55.5558,55.5558,55.5558,55.5558,600.0
2011-10-28 14:40:00,78.05,78.05,78.03,78.05,1100.0,55.5701,55.5701,55.5558,55.5701,1100.0
2011-10-28 14:45:00,78.05,78.05,78.03,78.03,2500.0,55.5701,55.5701,55.5558,55.5558,2500.0
2011-10-28 14:50:00,78.05,78.05,78.03,78.05,8400.0,55.5701,55.5701,55.5558,55.5701,8400.0
2011-10-28 14:55:00,78.05,78.05,78.05,78.05,3300.0,55.5701,55.5701,55.5701,55.5701,3300.0
2011-10-28 15:00:00,78.05,78.05,78.04,78.04,1300.0,55.5701,55.5701,55.5629,55.5629,1300.0
2011-10-28 15:05:00,78.04,78.04,78.04,78.04,0.0,55.5629,55.5629,55.5629,55.5629,0.0
2011-10-28 15:10:00,78.04,78.04,78.04,78.04,100.0,55.5629,55.5629,55.5629,55.5629,100.0
2011-10-28 15:15:00,78.05,78.05,78.05,78.05,3000.0,55.5701,55.5701,55.5701,55.5701,3000.0
2011-10-28 15:20:00,78.05,78.05,78.03,78.03,400.0,55.5701,55.5701,55.5558,55.5558,400.0
2011-10-28 15:25:00,78.04,78.04,78.04,78.04,300.0,55.5629,55.5629,55.5629,55.5629,300.0
2011-10-28 15:30:00,78.05,78.05,78.04,78.04,300.0,55.5701,55.5701,55.5629,55.5629,300.0
2011-10-28 15:35:00,78.05,78.05,78.05,78.05,300.0,55.5701,55.5701,55.5701,55.5701,300.0
2011-10-28 15:40:00,78.07,78.08,78.07,78.08,700.0,55.5843,55.5914,55.5843,55.5914,700.0
2011-10-28 15:45:00,78.07,78.08,78.07,78.08,300.0,55.5843,55.5914,55.5843,55.5914,300.0
2011-10-28 15:50:00,78.08,78.08,78.08,78.08,1800.0,55.5914,55.5914,55.5914,55.5914,1800.0
2011-10-28 15:55:00,78.08,78.15,78.05,78.1,9900.0,55.5914,55.6413,55.5701,55.6057,9900.0
2011-10-31 09:30:00,78.15,78.15,78.05,78.06,5600.0,55.7503,55.7503,55.679,55.6861,5600.0
2011-10-31 09:35:00,78.06,78.09,78.06,78.09,1800.0,55.6861,55.7075,55.6861,55.7075,1800.0
2011-10-31 09:40:00,78.09,78.14,78.07,78.07,3500.0,55.7075,55.7432,55.6932,55.6932,3500.0
2011-10-31 09:45:00,78.06,78.06,78.06,78.06,300.0,55.6861,55.6861,55.6861,55.6861,300.0
2011-10-31 09:50:00,78.06,78.06,78.06,78.06,700.0,55.6861,55.6861,55.6861,55.6861,700.0
2011-10-31 09:55:00,78.06,78.09,78.06,78.09,400.0,55.6861,55.7075,55.6861,55.7075,400.0
2011-10-31 10:00:00,78.06,78.13,78.06,78.13,800.0,55.6861,55.736,55.6861,55.736,800.0
2011-10-31 10:05:00,78.13,78.13,78.13,78.13,0.0,55.736,55.736,55.736,55.736,0.0
2011-10-31 10:10:00,78.1,78.1,78.05,78.05,1400.0,55.7146,55.7146,55.679,55.679,1400.0
2011-10-31 10:15:00,78.05,78.05,78.04,78.05,1300.0,55.679,55.679,55.6718,55.679,1300.0
2011-10-31 10:20:00,78.05,78.05,78.05,78.05,600.0,55.679,55.679,55.679,55.679,600.0
2011-10-31 10:25:00,78.05,78.05,78.05,78.05,0.0,55.679,55.679,55.679,55.679,0.0
2011-10-31 10:30:00,78.05,78.05,78.05,78.05,400.0,55.679,55.679,55.679,55.679,400.0
2011-10-31 10:35:00,78.05,78.05,78.05,78.05,100.0,55.679,55.679,55.679,55.679,100.0
2011-10-31 10:40:00,78.03,78.03,78.03,78.03,100.0,55.6647,55.6647,55.6647,55.6647,100.0
2011-10-31 10:45:00,78.04,78.04,78.04,78.04,100.0,55.6718,55.6718,55.6718,55.6718,100.0
2011-10-31 10:50:00,78.02,78.03,78.02,78.03,1000.0,55.6576,55.6647,55.6576,55.6647,1000.0
2011-10-31 10:55:00,78.02,78.02,78.02,78.02,1200.0,55.6576,55.6576,55.6576,55.6576,1200.0
2011-10-31 11:00:00,78.05,78.05,78.02,78.02,1000.0,55.679,55.679,55.6576,55.6576,1000.0
2011-10-31 11:05:00,78.03,78.03,78.02,78.02,200.0,55.6647,55.6647,55.6576,55.6576,200.0
2011-10-31 11:10:00,78.02,78.02,78.02,78.02,0.0,55.6576,55.6576,55.6576,55.6576,0.0
2011-10-31 11:15:00,78.02,78.04,78.02,78.04,400.0,55.6576,55.6718,55.6576,55.6718,400.0
2011-10-31 11:20:00,78.04,78.08,78.03,78.05,1200.0,55.6718,55.7004,55.6647,55.679,1200.0
2011-10-31 11:25:00,78.03,78.06,78.01,78.02,24500.0,55.6647,55.6861,55.6504,55.6576,24500.0
2011-10-31 11:30:00,78.08,78.08,78.05,78.08,1000.0,55.7004,55.7004,55.679,55.7004,1000.0
2011-10-31 11:35:00,78.07,78.08,78.03,78.05,2700.0,55.6932,55.7004,55.6647,55.679,2700.0
2011-10-31 11:40:00,78.05,78.08,78.05,78.08,900.0,55.679,55.7004,55.679,55.7004,900.0
2011-10-31 11:45:00,78.06,78.07,78.06,78.06,1300.0,55.6861,55.6932,55.6861,55.6861,1300.0
2011-10-31 11:50:00,78.05,78.05,78.02,78.02,1000.0,55.679,55.679,55.6576,55.6576,1000.0
2011-10-31 11:55:00,78.05,78.06,78.03,78.03,3100.0,55.679,55.6861,55.6647,55.6647,3100.0
2011-10-31 12:00:00,78.04,78.04,78.04,78.04,100.0,55.6718,55.6718,55.6718,55.6718,100.0
2011-10-31 12:05:00,78.03,78.04,78.03,78.04,1400.0,55.6647,55.6718,55.6647,55.6718,1400.0
2011-10-31 12:10:00,78.08,78.08,78.08,78.08,100.0,55.7004,55.7004,55.7004,55.7004,100.0
2011-10-31 12:15:00,78.04,78.04,78.03,78.03,500.0,55.6718,55.6718,55.6647,55.6647,500.0
2011-10-31 12:20:00,78.07,78.08,78.06,78.07,500.0,55.6932,55.7004,55.6861,55.6932,500.0
2011-10-31 12:25:00,78.07,78.07,78.07,78.07,0.0,55.6932,55.6932,55.6932,55.6932,0.0
2011-10-31 12:30:00,78.1,78.1,78.07,78.07,3500.0,55.7146,55.7146,55.6932,55.6932,3500.0
2011-10-31 12:35:00,78.07,78.07,78.07,78.07,0.0,55.6932,55.6932,55.6932,55.6932,0.0
2011-10-31 12:40:00,78.09,78.1,78.06,78.08,4800.0,55.7075,55.7146,55.6861,55.7004,4800.0
2011-10-31 12:45:00,78.07,78.1,78.06,78.07,5100.0,55.6932,55.7146,55.6861,55.6932,5100.0
2011-10-31 12:50:00,78.09,78.11,78.07,78.11,2400.0,55.7075,55.7218,55.6932,55.7218,2400.0
2011-10-31 12:55:00,78.09,78.11,78.06,78.11,2000.0,55.7075,55.7218,55.6861,55.7218,2000.0
2011-10-31 13:00:00,78.1,78.11,78.06,78.11,3200.0,55.7146,55.7218,55.6861,55.7218,3200.0
2011-10-31 13:05:00,78.11,78.11,78.1,78.1,900.0,55.7218,55.7218,55.7146,55.7146,900.0
2011-10-31 13:10:00,78.1,78.11,78.09,78.11,1400.0,55.7146,55.7218,55.7075,55.7218,1400.0
2011-10-31 13:15:00,78.1,78.1,78.1,78.1,100.0,55.7146,55.7146,55.7146,55.7146,100.0
2011-10-31 13:20:00,78.1,78.1,78.1,78.1,400.0,55.7146,55.7146,55.7146,55.7146,400.0
2011-10-31 13:25:00,78.11,78.11,78.07,78.1,1000.0,55.7218,55.7218,55.6932,55.7146,1000.0
2011-10-31 13:30:00,78.11,78.11,78.11,78.11,5100.0,55.7218,55.7218,55.7218,55.7218,5100.0
2011-10-31 13:35:00,78.09,78.11,78.09,78.11,400.0,55.7075,55.7218,55.7075,55.7218,400.0
2011-10-31 13:40:00,78.11,78.11,78.07,78.08,800.0,55.7218,55.7218,55.6932,55.7004,800.0
2011-10-31 13:45:00,78.1,78.1,78.09,78.09,800.0,55.7146,55.7146,55.7075,55.7075,800.0
2011-10-31 13:50:00,78.08,78.08,78.07,78.07,1200.0,55.7004,55.7004,55.6932,55.6932,1200.0
2011-10-31 13:55:00,78.07,78.07,78.06,78.06,600.0,55.6932,55.6932,55.6861,55.6861,600.0
2011-10-31 14:00:00,78.04,78.06,78.04,78.06,500.0,55.6718,55.6861,55.6718,55.6861,500.0
2011-10-31 14:05:00,78.05,78.05,78.05,78.05,3100.0,55.679,55.679,55.679,55.679,3100.0
2011-10-31 14:10:00,78.03,78.05,78.01,78.05,17400.0,55.6647,55.679,55.6504,55.679,17400.0
2011-10-31 14:15:00,78.07,78.07,78.05,78.05,200.0,55.6932,55.6932,55.679,55.679,200.0
2011-10-31 14:20:00,78.05,78.05,78.05,78.05,0.0,55.679,55.679,55.679,55.679,0.0
2011-10-31 14:25:00,78.04,78.04,77.99,78.0,13600.0,55.6718,55.6718,55.6361,55.6433,13600.0
2011-10-31 14:30:00,78.03,78.03,78.01,78.03,5900.0,55.6647,55.6647,55.6504,55.6647,5900.0
2011-10-31 14:35:00,78.02,78.02,77.99,78.0,1700.0,55.6576,55.6576,55.6361,55.6433,1700.0
2011-10-31 14:40:00,78.0,78.0,78.0,78.0,300.0,55.6433,55.6433,55.6433,55.6433,300.0
2011-10-31 14:45:00,78.03,78.04,78.03,78.04,6800.0,55.6647,55.6718,55.6647,55.6718,6800.0
2011-10-31 14:50:00,78.04,78.04,78.03,78.03,200.0,55.6718,55.6718,55.6647,55.6647,200.0
2011-10-31 14:55:00,78.03,78.06,78.01,78.06,5000.0,55.6647,55.6861,55.6504,55.6861,5000.0
2011-10-31 15:00:00,78.06,78.07,78.04,78.04,800.0,55.6861,55.6932,55.6718,55.6718,800.0
2011-10-31 15:05:00,78.04,78.07,78.04,78.04,500.0,55.6718,55.6932,55.6718,55.6718,500.0
2011-10-31 15:10:00,78.05,78.07,78.05,78.07,1400.0,55.679,55.6932,55.679,55.6932,1400.0
2011-10-31 15:15:00,78.08,78.1,78.08,78.1,4000.0,55.7004,55.7146,55.7004,55.7146,4000.0
2011-10-31 15:20:00,78.07,78.11,78.07,78.07,13100.0,55.6932,55.7218,55.6932,55.6932,13100.0
2011-10-31 15:25:00,78.06,78.1,78.03,78.1,9900.0,55.6861,55.7146,55.6647,55.7146,9900.0
2011-10-31 15:30:00,78.09,78.1,78.09,78.1,200.0,55.7075,55.7146,55.7075,55.7146,200.0
2011-10-31 15:35:00,78.1,78.1,78.1,78.1,200.0,55.7146,55.7146,55.7146,55.7146,200.0
2011-10-31 15:40:00,78.11,78.12,78.1,78.1,600.0,55.7218,55.7289,55.7146,55.7146,600.0
2011-10-31 15:45:00,78.12,78.12,78.12,78.12,400.0,55.7289,55.7289,55.7289,55.7289,400.0
2011-10-31 15:50:00,78.11,78.12,78.11,78.12,800.0,55.7218,55.7289,55.7218,55.7289,800.0
2011-10-31 15:55:00,78.1,78.11,78.08,78.08,3500.0,55.7146,55.7218,55.7004,55.7004,3500.0
2011-11-01 09:30:00,78.19,78.19,78.09,78.09,3900.0,55.7788,55.7788,55.7075,55.7075,3900.0
2011-11-01 09:35:00,78.09,78.09,78.07,78.07,800.0,55.7075,55.7075,55.6932,55.6932,800.0
2011-11-01 09:40:00,78.07,78.08,78.03,78.08,2400.0,55.6932,55.7004,55.6647,55.7004,2400.0
2011-11-01 09:45:00,78.08,78.08,78.08,78.08,3700.0,55.7004,55.7004,55.7004,55.7004,3700.0
2011-11-01 09:50:00,78.07,78.07,78.03,78.04,2300.0,55.6932,55.6932,55.6647,55.6718,2300.0
2011-11-01 09:55:00,78.06,78.06,78.04,78.04,800.0,55.6861,55.6861,55.6718,55.6718,800.0
2011-11-01 10:00:00,78.07,78.07,78.05,78.05,6200.0,55.6932,55.6932,55.679,55.679,6200.0
2011-11-01 10:05:00,78.05,78.05,78.05,78.05,0.0,55.679,55.679,55.679,55.679,0.0
2011-11-01 10:10:00,78.05,78.05,78.05,78.05,0.0,55.679,55.679,55.679,55.679,0.0
2011-11-01 10:15:00,78.05,78.05,78.05,78.05,0.0,55.679,55.679,55.679,55.679,0.0
2011-11-01 10:20:00,78.05,78.05,78.05,78.05,200.0,55.679,55.679,55.679,55.679,200.0
2011-11-01 10:25:00,78.05,78.05,78.05,78.05,0.0,55.679,55.679,55.679,55.679,0.0
2011-11-01 10:30:00,78.05,78.05,78.03,78.05,3300.0,55.679,55.679,55.6647,55.679,3300.0
2011-11-01 10:35:00,78.08,78.1,78.04,78.1,3100.0,55.7004,55.7146,55.6718,55.7146,3100.0
2011-11-01 10:40:00,78.1,78.1,78.1,78.1,0.0,55.7146,55.7146,55.7146,55.7146,0.0
2011-11-01 10:45:00,78.1,78.1,78.1,78.1,1000.0,55.7146,55.7146,55.7146,55.7146,1000.0
2011-11-01 10:50:00,78.11,78.11,78.11,78.11,1200.0,55.7218,55.7218,55.7218,55.7218,1200.0
2011-11-01 10:55:00,78.11,78.11,78.06,78.06,2400.0,55.7218,55.7218,55.6861,55.6861,2400.0
2011-11-01 11:00:00,78.06,78.06,78.06,78.06,100.0,55.6861,55.6861,55.6861,55.6861,100.0
2011-11-01 11:05:00,78.09,78.09,78.07,78.08,1200.0,55.7075,55.7075,55.6932,55.7004,1200.0
2011-11-01 11:10:00,78.09,78.09,78.09,78.09,100.0,55.7075,55.7075,55.7075,55.7075,100.0
2011-11-01 11:15:00,78.1,78.1,78.1,78.1,1000.0,55.7146,55.7146,55.7146,55.7146,1000.0
2011-11-01 11:20:00,78.11,78.11,78.1,78.1,200.0,55.7218,55.7218,55.7146,55.7146,200.0
2011-11-01 11:25:00,78.1,78.1,78.1,78.1,0.0,55.7146,55.7146,55.7146,55.7146,0.0
2011-11-01 11:30:00,78.1,78.1,78.1,78.1,200.0,55.7146,55.7146,55.7146,55.7146,200.0
2011-11-01 11:35:00,78.1,78.11,78.1,78.11,400.0,55.7146,55.7218,55.7146,55.7218,400.0
2011-11-01 11:40:00,78.12,78.12,78.12,78.12,300.0,55.7289,55.7289,55.7289,55.7289,300.0
2011-11-01 11:45:00,78.11,78.12,78.11,78.12,800.0,55.7218,55.7289,55.7218,55.7289,800.0
2011-11-01 11:50:00,78.15,78.15,78.15,78.15,200.0,55.7503,55.7503,55.7503,55.7503,200.0
2011-11-01 11:55:00,78.09,78.09,78.09,78.09,100.0,55.7075,55.7075,55.7075,55.7075,100.0
2011-11-01 12:00:00,78.14,78.14,78.14,78.14,400.0,55.7432,55.7432,55.7432,55.7432,400.0
2011-11-01 12:05:00,78.14,78.14,78.14,78.14,100.0,55.7432,55.7432,55.7432,55.7432,100.0
2011-11-01 12:10:00,78.14,78.14,78.14,78.14,0.0,55.7432,55.7432,55.7432,55.7432,0.0
2011-11-01 12:15:00,78.14,78.14,78.14,78.14,0.0,55.7432,55.7432,55.7432,55.7432,0.0
2011-11-01 12:20:00,78.11,78.13,78.11,78.13,1100.0,55.7218,55.736,55.7218,55.736,1100.0
2011-11-01 12:25:00,78.13,78.13,78.13,78.13,0.0,55.736,55.736,55.736,55.736,0.0
2011-11-01 12:30:00,78.13,78.13,78.13,78.13,0.0,55.736,55.736,55.736,55.736,0.0
2011-11-01 12:35:00,78.12,78.12,78.07,78.07,7700.0,55.7289,55.7289,55.6932,55.6932,7700.0
2011-11-01 12:40:00,78.07,78.07,78.07,78.07,1800.0,55.6932,55.6932,55.6932,55.6932,1800.0
2011-11-01 12:45:00,78.07,78.07,78.06,78.07,600.0,55.6932,55.6932,55.6861,55.6932,600.0
2011-11-01 12:50:00,78.07,78.07,78.07,78.07,1200.0,55.6932,55.6932,55.6932,55.6932,1200.0
2011-11-01 12:55:00,78.07,78.07,78.07,78.07,3200.0,55.6932,55.6932,55.6932,55.6932,3200.0
2011-11-01 13:00:00,78.06,78.06,78.06,78.06,900.0,55.6861,55.6861,55.6861,55.6861,900.0
2011-11-01 13:05:00,78.07,78.08,78.07,78.08,2400.0,55.6932,55.7004,55.6932,55.7004,2400.0
2011-11-01 13:10:00,78.06,78.07,78.06,78.07,700.0,55.6861,55.6932,55.6861,55.6932,700.0
2011-11-01 13:15:00,78.06,78.07,78.06,78.07,2100.0,55.6861,55.6932,55.6861,55.6932,2100.0
2011-11-01 13:20:00,78.05,78.05,78.05,78.05,100.0,55.679,55.679,55.679,55.679,100.0
2011-11-01 13:25:00,78.07,78.07,78.05,78.05,500.0,55.6932,55.6932,55.679,55.679,500.0
2011-11-01 13:30:00,78.05,78.05,78.05,78.05,500.0,55.679,55.679,55.679,55.679,500.0
2011-11-01 13:35:00,78.02,78.03,78.02,78.03,1400.0,55.6576,55.6647,55.6576,55.6647,1400.0
2011-11-01 13:40:00,78.03,78.07,78.03,78.07,400.0,55.6647,55.6932,55.6647,55.6932,400.0
2011-11-01 13:45:00,78.06,78.07,78.06,78.07,200.0,55.6861,55.6932,55.6861,55.6932,200.0
2011-11-01 13:50:00,78.06,78.07,78.06,78.07,1000.0,55.6861,55.6932,55.6861,55.6932,1000.0
2011-11-01 13:55:00,78.06,78.07,78.06,78.06,1300.0,55.6861,55.6932,55.6861,55.6861,1300.0
2011-11-01 14:00:00,78.04,78.07,78.04,78.07,1200.0,55.6718,55.6932,55.6718,55.6932,1200.0
2011-11-01 14:05:00,78.05,78.07,78.05,78.07,3800.0,55.679,55.6932,55.679,55.6932,3800.0
2011-11-01 14:10:00,78.02,78.05,78.0,78.0,24900.0,55.6576,55.679,55.6433,55.6433,24900.0
2011-11-01 14:15:00,78.06,78.06,78.02,78.02,200.0,55.6861,55.6861,55.6576,55.6576,200.0
2011-11-01 14:20:00,78.04,78.04,78.01,78.01,300.0,55.6718,55.6718,55.6504,55.6504,300.0
2011-11-01 14:25:00,78.05,78.06,78.0,78.01,29300.0,55.679,55.6861,55.6433,55.6504,29300.0
2011-11-01 14:30:00,78.05,78.05,78.04,78.04,600.0,55.679,55.679,55.6718,55.6718,600.0
2011-11-01 14:35:00,78.02,78.02,78.02,78.02,1200.0,55.6576,55.6576,55.6576,55.6576,1200.0
2011-11-01 14:40:00,78.03,78.06,78.02,78.06,4700.0,55.6647,55.6861,55.6576,55.6861,4700.0
2011-11-01 14:45:00,78.06,78.06,78.05,78.05,200.0,55.6861,55.6861,55.679,55.679,200.0
2011-11-01 14:50:00,78.06,78.06,78.05,78.05,500.0,55.6861,55.6861,55.679,55.679,500.0
2011-11-01 14:55:00,78.06,78.07,78.05,78.06,1500.0,55.6861,55.6932,55.679,55.6861,1500.0
2011-11-01 15:00:00,78.06,78.06,78.06,78.06,0.0,55.6861,55.6861,55.6861,55.6861,0.0
2011-11-01 15:05:00,78.06,78.07,78.06,78.06,1500.0,55.6861,55.6932,55.6861,55.6861,1500.0
2011-11-01 15:10:00,78.06,78.07,78.05,78.05,3400.0,55.6861,55.6932,55.679,55.679,3400.0
2011-11-01 15:15:00,78.06,78.06,78.05,78.05,1500.0,55.6861,55.6861,55.679,55.679,1500.0
2011-11-01 15:20:00,78.05,78.07,78.05,78.07,1300.0,55.679,55.6932,55.679,55.6932,1300.0
2011-11-01 15:25:00,78.07,78.07,78.07,78.07,300.0,55.6932,55.6932,55.6932,55.6932,300.0
2011-11-01 15:30:00,78.05,78.08,78.05,78.05,2000.0,55.679,55.7004,55.679,55.679,2000.0
2011-11-01 15:35:00,78.02,78.02,78.01,78.01,800.0,55.6576,55.6576,55.6504,55.6504,800.0
2011-11-01 15:40:00,78.03,78.05,78.03,78.05,700.0,55.6647,55.679,55.6647,55.679,700.0
2011-11-01 15:45:00,78.04,78.13,78.04,78.13,10500.0,55.6718,55.736,55.6718,55.736,10500.0
2011-11-01 15:50:00,78.12,78.12,78.12,78.12,3400.0,55.7289,55.7289,55.7289,55.7289,3400.0
2011-11-01 15:55:00,78.14,78.14,78.13,78.14,400.0,55.7432,55.7432,55.736,55.7432,400.0
2011-11-02 09:30:00,78.14,78.14,78.11,78.14,3800.0,55.7432,55.7432,55.7218,55.7432,3800.0
2011-11-02 09:35:00,78.17,78.18,78.12,78.12,600.0,55.7646,55.7717,55.7289,55.7289,600.0
2011-11-02 09:40:00,78.17,78.17,78.17,78.17,100.0,55.7646,55.7646,55.7646,55.7646,100.0
2011-11-02 09:45:00,78.18,78.18,78.18,78.18,200.0,55.7717,55.7717,55.7717,55.7717,200.0
2011-11-02 09:50:00,78.18,78.18,78.18,78.18,0.0,55.7717,55.7717,55.7717,55.7717,0.0
2011-11-02 09:55:00,78.18,78.18,78.18,78.18,0.0,55.7717,55.7717,55.7717,55.7717,0.0
2011-11-02 10:00:00,78.18,78.18,78.18,78.18,0.0,55.7717,55.7717,55.7717,55.7717,0.0
2011-11-02 10:05:00,78.18,78.18,78.18,78.18,0.0,55.7717,55.7717,55.7717,55.7717,0.0
2011-11-02 10:10:00,78.18,78.2,78.18,78.2,1600.0,55.7717,55.786,55.7717,55.786,1600.0
2011-11-02 10:15:00,78.19,78.19,78.11,78.11,5200.0,55.7788,55.7788,55.7218,55.7218,5200.0
2011-11-02 10:20:00,78.1,78.14,78.1,78.14,2200.0,55.7146,55.7432,55.7146,55.7432,2200.0
2011-11-02 10:25:00,78.14,78.14,78.14,78.14,0.0,55.7432,55.7432,55.7432,55.7432,0.0
2011-11-02 10:30:00,78.15,78.15,78.1,78.1,3200.0,55.7503,55.7503,55.7146,55.7146,3200.0
2011-11-02 10:35:00,78.14,78.16,78.14,78.16,3100.0,55.7432,55.7574,55.7432,55.7574,3100.0
2011-11-02 10:40:00,78.16,78.18,78.16,78.16,1100.0,55.7574,55.7717,55.7574,55.7574,1100.0
2011-11-02 10:45:00,78.15,78.18,78.15,78.18,1400.0,55.7503,55.7717,55.7503,55.7717,1400.0
2011-11-02 10:50:00,78.17,78.17,78.17,78.17,100.0,55.7646,55.7646,55.7646,55.7646,100.0
2011-11-02 10:55:00,78.18,78.18,78.17,78.18,1200.0,55.7717,55.7717,55.7646,55.7717,1200.0
2011-11-02 11:00:00,78.16,78.16,78.16,78.16,100.0,55.7574,55.7574,55.7574,55.7574,100.0
2011-11-02 11:05:00,78.17,78.17,78.17,78.17,1000.0,55.7646,55.7646,55.7646,55.7646,1000.0
2011-11-02 11:10:00,78.17,78.17,78.16,78.16,400.0,55.7646,55.7646,55.7574,55.7574,400.0
2011-11-02 11:15:00,78.16,78.16,78.16,78.16,0.0,55.7574,55.7574,55.7574,55.7574,0.0
2011-11-02 11:20:00,78.19,78.19,78.18,78.18,1000.0,55.7788,55.7788,55.7717,55.7717,1000.0
2011-11-02 11:25:00,78.18,78.2,78.18,78.2,2400.0,55.7717,55.786,55.7717,55.786,2400.0
2011-11-02 11:30:00,78.18,78.18,78.18,78.18,300.0,55.7717,55.7717,55.7717,55.7717,300.0
2011-11-02 11:35:00,78.18,78.2,78.17,78.18,3800.0,55.7717,55.786,55.7646,55.7717,3800.0
2011-11-02 11:40:00,78.17,78.17,78.17,78.17,1200.0,55.7646,55.7646,55.7646,55.7646,1200.0
2011-11-02 11:45:00,78.17,78.17,78.17,78.17,100.0,55.7646,55.7646,55.7646,55.7646,100.0
2011-11-02 11:50:00,78.17,78.17,78.17,78.17,0.0,55.7646,55.7646,55.7646,55.7646,0.0
2011-11-02 11:55:00,78.2,78.2,78.2,78.2,1000.0,55.786,55.786,55.786,55.786,1000.0
2011-11-02 12:00:00,78.17,78.17,78.09,78.09,26600.0,55.7646,55.7646,55.7075,55.7075,26600.0
2011-11-02 12:05:00,78.08,78.11,78.08,78.08,9500.0,55.7004,55.7218,55.7004,55.7004,9500.0
2011-11-02 12:10:00,78.1,78.1,78.09,78.1,1400.0,55.7146,55.7146,55.7075,55.7146,1400.0
2011-11-02 12:15:00,78.1,78.1,78.1,78.1,3300.0,55.7146,55.7146,55.7146,55.7146,3300.0
2011-11-02 12:20:00,78.09,78.09,78.09,78.09,600.0,55.7075,55.7075,55.7075,55.7075,600.0
2011-11-02 12:25:00,78.1,78.1,78.1,78.1,600.0,55.7146,55.7146,55.7146,55.7146,600.0
2011-11-02 12:30:00,78.09,78.1,78.09,78.09,3800.0,55.7075,55.7146,55.7075,55.7075,3800.0
2011-11-02 12:35:00,78.08,78.08,78.06,78.06,700.0,55.7004,55.7004,55.6861,55.6861,700.0
2011-11-02 12:40:00,78.06,78.07,78.05,78.05,2400.0,55.6861,55.6932,55.679,55.679,2400.0
2011-11-02 12:45:00,78.05,78.05,78.04,78.05,3100.0,55.679,55.679,55.6718,55.679,3100.0
2011-11-02 12:50:00,78.05,78.05,78.05,78.05,4300.0,55.679,55.679,55.679,55.679,4300.0
2011-11-02 12:55:00,78.06,78.07,78.06,78.07,3600.0,55.6861,55.6932,55.6861,55.6932,3600.0
2011-11-02 13:00:00,78.06,78.09,78.06,78.09,200.0,55.6861,55.7075,55.6861,55.7075,200.0
2011-11-02 13:05:00,78.09,78.09,78.09,78.09,0.0,55.7075,55.7075,55.7075,55.7075,0.0
2011-11-02 13:10:00,78.09,78.11,78.09,78.11,700.0,55.7075,55.7218,55.7075,55.7218,700.0
2011-11-02 13:15:00,78.11,78.11,78.11,78.11,0.0,55.7218,55.7218,55.7218,55.7218,0.0
2011-11-02 13:20:00,78.09,78.13,78.09,78.12,3000.0,55.7075,55.736,55.7075,55.7289,3000.0
2011-11-02 13:25:00,78.11,78.13,78.11,78.13,500.0,55.7218,55.736,55.7218,55.736,500.0
2011-11-02 13:30:00,78.13,78.14,78.13,78.14,700.0,55.736,55.7432,55.736,55.7432,700.0
2011-11-02 13:35:00,78.1,78.12,78.1,78.12,200.0,55.7146,55.7289,55.7146,55.7289,200.0
2011-11-02 13:40:00,78.14,78.15,78.12,78.15,1500.0,55.7432,55.7503,55.7289,55.7503,1500.0
2011-11-02 13:45:00,78.14,78.16,78.12,78.16,8700.0,55.7432,55.7574,55.7289,55.7574,8700.0
2011-11-02 13:50:00,78.14,78.14,78.12,78.12,1500.0,55.7432,55.7432,55.7289,55.7289,1500.0
2011-11-02 13:55:00,78.11,78.15,78.11,78.12,900.0,55.7218,55.7503,55.7218,55.7289,900.0
2011-11-02 14:00:00,78.12,78.14,78.12,78.14,3200.0,55.7289,55.7432,55.7289,55.7432,3200.0
2011-11-02 14:05:00,78.13,78.13,78.11,78.13,6200.0,55.736,55.736,55.7218,55.736,6200.0
2011-11-02 14:10:00,78.11,78.13,78.11,78.12,2700.0,55.7218,55.736,55.7218,55.7289,2700.0
2011-11-02 14:15:00,78.12,78.13,78.12,78.13,2400.0,55.7289,55.736,55.7289,55.736,2400.0
2011-11-02 14:20:00,78.13,78.13,78.13,78.13,2700.0,55.736,55.736,55.736,55.736,2700.0
2011-11-02 14:25:00,78.13,78.15,78.12,78.15,2500.0,55.736,55.7503,55.7289,55.7503,2500.0
2011-11-02 14:30:00,78.13,78.16,78.12,78.15,3600.0,55.736,55.7574,55.7289,55.7503,3600.0
2011-11-02 14:35:00,78.15,78.15,78.15,78.15,0.0,55.7503,55.7503,55.7503,55.7503,0.0
2011-11-02 14:40:00,78.13,78.14,78.12,78.12,1800.0,55.736,55.7432,55.7289,55.7289,1800.0
2011-11-02 14:45:00,78.13,78.14,78.13,78.14,400.0,55.736,55.7432,55.736,55.7432,400.0
2011-11-02 14:50:00,78.14,78.16,78.13,78.15,900.0,55.7432,55.7574,55.736,55.7503,900.0
2011-11-02 14:55:00,78.15,78.15,78.15,78.15,0.0,55.7503,55.7503,55.7503,55.7503,0.0
2011-11-02 15:00:00,78.14,78.14,78.13,78.14,600.0,55.7432,55.7432,55.736,55.7432,600.0
2011-11-02 15:05:00,78.13,78.14,78.12,78.13,1600.0,55.736,55.7432,55.7289,55.736,1600.0
2011-11-02 15:10:00,78.12,78.14,78.12,78.14,1200.0,55.7289,55.7432,55.7289,55.7432,1200.0
2011-11-02 15:15:00,78.12,78.12,78.11,78.11,1300.0,55.7289,55.7289,55.7218,55.7218,1300.0
2011-11-02 15:20:00,78.11,78.12,78.1,78.12,3900.0,55.7218,55.7289,55.7146,55.7289,3900.0
2011-11-02 15:25:00,78.12,78.12,78.12,78.12,400.0,55.7289,55.7289,55.7289,55.7289,400.0
2011-11-02 15:30:00,78.12,78.15,78.11,78.12,10200.0,55.7289,55.7503,55.7218,55.7289,10200.0
2011-11-02 15:35:00,78.13,78.13,78.12,78.12,4000.0,55.736,55.736,55.7289,55.7289,4000.0
2011-11-02 15:40:00,78.12,78.12,78.12,78.12,500.0,55.7289,55.7289,55.7289,55.7289,500.0
2011-11-02 15:45:00,78.12,78.12,78.12,78.12,0.0,55.7289,55.7289,55.7289,55.7289,0.0
2011-11-02 15:50:00,78.12,78.12,78.12,78.12,0.0,55.7289,55.7289,55.7289,55.7289,0.0
2011-11-02 15:55:00,78.1,78.11,78.08,78.11,1300.0,55.7146,55.7218,55.7004,55.7218,1300.0
2011-11-03 09:30:00,78.19,78.19,78.11,78.11,5500.0,55.7788,55.7788,55.7218,55.7218,5500.0
2011-11-03 09:35:00,78.11,78.11,78.11,78.11,500.0,55.7218,55.7218,55.7218,55.7218,500.0
2011-11-03 09:40:00,78.11,78.13,78.1,78.13,500.0,55.7218,55.736,55.7146,55.736,500.0
2011-11-03 09:45:00,78.17,78.17,78.17,78.17,300.0,55.7646,55.7646,55.7646,55.7646,300.0
2011-11-03 09:50:00,78.17,78.17,78.17,78.17,0.0,55.7646,55.7646,55.7646,55.7646,0.0
2011-11-03 09:55:00,78.17,78.19,78.17,78.19,400.0,55.7646,55.7788,55.7646,55.7788,400.0
2011-11-03 10:00:00,78.19,78.19,78.14,78.14,500.0,55.7788,55.7788,55.7432,55.7432,500.0
2011-11-03 10:05:00,78.17,78.18,78.16,78.16,1600.0,55.7646,55.7717,55.7574,55.7574,1600.0
2011-11-03 10:10:00,78.16,78.16,78.16,78.16,0.0,55.7574,55.7574,55.7574,55.7574,0.0
2011-11-03 10:15:00,78.16,78.16,78.16,78.16,0.0,55.7574,55.7574,55.7574,55.7574,0.0
2011-11-03 10:20:00,78.11,78.13,78.11,78.13,300.0,55.7218,55.736,55.7218,55.736,300.0
2011-11-03 10:25:00,78.15,78.15,78.14,78.14,3400.0,55.7503,55.7503,55.7432,55.7432,3400.0
2011-11-03 10:30:00,78.13,78.13,78.07,78.08,600.0,55.736,55.736,55.6932,55.7004,600.0
2011-11-03 10:35:00,78.11,78.12,78.11,78.12,3800.0,55.7218,55.7289,55.7218,55.7289,3800.0
2011-11-03 10:40:00,78.13,78.13,78.13,78.13,2200.0,55.736,55.736,55.736,55.736,2200.0
2011-11-03 10:45:00,78.12,78.12,78.1,78.1,600.0,55.7289,55.7289,55.7146,55.7146,600.0
2011-11-03 10:50:00,78.13,78.13,78.1,78.13,1600.0,55.736,55.736,55.7146,55.736,1600.0
2011-11-03 10:55:00,78.14,78.14,78.14,78.14,300.0,55.7432,55.7432,55.7432,55.7432,300.0
2011-11-03 11:00:00,78.14,78.14,78.14,78.14,0.0,55.7432,55.7432,55.7432,55.7432,0.0
2011-11-03 11:05:00,78.14,78.14,78.14,78.14,0.0,55.7432,55.7432,55.7432,55.7432,0.0
2011-11-03 11:10:00,78.14,78.14,78.14,78.14,0.0,55.7432,55.7432,55.7432,55.7432,0.0
2011-11-03 11:15:00,78.15,78.15,78.12,78.12,500.0,55.7503,55.7503,55.7289,55.7289,500.0
2011-11-03 11:20:00,78.11,78.12,78.07,78.11,5600.0,55.7218,55.7289,55.6932,55.7218,5600.0
2011-11-03 11:25:00,78.08,78.09,78.07,78.07,8100.0,55.7004,55.7075,55.6932,55.6932,8100.0
2011-11-03 11:30:00,78.13,78.15,78.13,78.14,1200.0,55.736,55.7503,55.736,55.7432,1200.0
2011-11-03 11:35:00,78.15,78.15,78.14,78.15,1300.0,55.7503,55.7503,55.7432,55.7503,1300.0
2011-11-03 11:40:00,78.15,78.15,78.15,78.15,0.0,55.7503,55.7503,55.7503,55.7503,0.0
2011-11-03 11:45:00,78.12,78.12,78.12,78.12,200.0,55.7289,55.7289,55.7289,55.7289,200.0
2011-11-03 11:50:00,78.1,78.1,78.1,78.1,100.0,55.7146,55.7146,55.7146,55.7146,100.0
2011-11-03 11:55:00,78.12,78.12,78.12,78.12,700.0,55.7289,55.7289,55.7289,55.7289,700.0
2011-11-03 12:00:00,78.12,78.15,78.12,78.15,300.0,55.7289,55.7503,55.7289,55.7503,300.0
2011-11-03 12:05:00,78.15,78.15,78.15,78.15,100.0,55.7503,55.7503,55.7503,55.7503,100.0
2011-11-03 12:10:00,78.14,78.14,78.14,78.14,100.0,55.7432,55.7432,55.7432,55.7432,100.0
2011-11-03 12:15:00,78.12,78.12,78.12,78.12,100.0,55.7289,55.7289,55.7289,55.7289,100.0
2011-11-03 12:20:00,78.12,78.12,78.12,78.12,300.0,55.7289,55.7289,55.7289,55.7289,300.0
2011-11-03 12:25:00,78.12,78.12,78.12,78.12,0.0,55.7289,55.7289,55.7289,55.7289,0.0
2011-11-03 12:30:00,78.12,78.12,78.12,78.12,300.0,55.7289,55.7289,55.7289,55.7289,300.0
2011-11-03 12:35:00,78.12,78.12,78.12,78.12,0.0,55.7289,55.7289,55.7289,55.7289,0.0
2011-11-03 12:40:00,78.11,78.11,78.11,78.11,500.0,55.7218,55.7218,55.7218,55.7218,500.0
2011-11-03 12:45:00,78.12,78.12,78.12,78.12,300.0,55.7289,55.7289,55.7289,55.7289,300.0
2011-11-03 12:50:00,78.13,78.15,78.12,78.15,700.0,55.736,55.7503,55.7289,55.7503,700.0
2011-11-03 12:55:00,78.14,78.14,78.12,78.13,1000.0,55.7432,55.7432,55.7289,55.736,1000.0
2011-11-03 13:00:00,78.15,78.15,78.13,78.13,800.0,55.7503,55.7503,55.736,55.736,800.0
2011-11-03 13:05:00,78.14,78.14,78.14,78.14,100.0,55.7432,55.7432,55.7432,55.7432,100.0
2011-11-03 13:10:00,78.16,78.16,78.14,78.15,6600.0,55.7574,55.7574,55.7432,55.7503,6600.0
2011-11-03 13:15:00,78.14,78.14,78.14,78.14,400.0,55.7432,55.7432,55.7432,55.7432,400.0
2011-11-03 13:20:00,78.14,78.14,78.14,78.14,0.0,55.7432,55.7432,55.7432,55.7432,0.0
2011-11-03 13:25:00,78.15,78.15,78.13,78.13,500.0,55.7503,55.7503,55.736,55.736,500.0
2011-11-03 13:30:00,78.16,78.17,78.09,78.09,39000.0,55.7574,55.7646,55.7075,55.7075,39000.0
2011-11-03 13:35:00,78.12,78.12,78.12,78.12,600.0,55.7289,55.7289,55.7289,55.7289,600.0
2011-11-03 13:40:00,78.11,78.11,78.11,78.11,600.0,55.7218,55.7218,55.7218,55.7218,600.0
2011-11-03 13:45:00,78.12,78.12,78.12,78.12,100.0,55.7289,55.7289,55.7289,55.7289,100.0
2011-11-03 13:50:00,78.12,78.12,78.12,78.12,600.0,55.7289,55.7289,55.7289,55.7289,600.0
2011-11-03 13:55:00,78.15,78.15,78.15,78.15,200.0,55.7503,55.7503,55.7503,55.7503,200.0
2011-11-03 14:00:00,78.14,78.15,78.12,78.15,1100.0,55.7432,55.7503,55.7289,55.7503,1100.0
2011-11-03 14:05:00,78.15,78.15,78.15,78.15,100.0,55.7503,55.7503,55.7503,55.7503,100.0
2011-11-03 14:10:00,78.15,78.15,78.15,78.15,1100.0,55.7503,55.7503,55.7503,55.7503,1100.0
2011-11-03 14:15:00,78.15,78.15,78.13,78.15,1100.0,55.7503,55.7503,55.736,55.7503,1100.0
2011-11-03 14:20:00,78.15,78.17,78.15,78.17,3700.0,55.7503,55.7646,55.7503,55.7646,3700.0
2011-11-03 14:25:00,78.17,78.17,78.13,78.14,1600.0,55.7646,55.7646,55.736,55.7432,1600.0
2011-11-03 14:30:00,78.14,78.17,78.14,78.14,1000.0,55.7432,55.7646,55.7432,55.7432,1000.0
2011-11-03 14:35:00,78.15,78.17,78.15,78.15,2300.0,55.7503,55.7646,55.7503,55.7503,2300.0
2011-11-03 14:40:00,78.15,78.17,78.15,78.15,1400.0,55.7503,55.7646,55.7503,55.7503,1400.0
2011-11-03 14:45:00,78.15,78.17,78.15,78.16,1900.0,55.7503,55.7646,55.7503,55.7574,1900.0
2011-11-03 14:50:00,78.17,78.17,78.14,78.17,4300.0,55.7646,55.7646,55.7432,55.7646,4300.0
2011-11-03 14:55:00,78.17,78.17,78.16,78.17,1700.0,55.7646,55.7646,55.7574,55.7646,1700.0
2011-11-03 15:00:00,78.16,78.16,78.16,78.16,700.0,55.7574,55.7574,55.7574,55.7574,700.0
2011-11-03 15:05:00,78.17,78.17,78.16,78.16,2000.0,55.7646,55.7646,55.7574,55.7574,2000.0
2011-11-03 15:10:00,78.16,78.16,78.15,78.16,900.0,55.7574,55.7574,55.7503,55.7574,900.0
2011-11-03 15:15:00,78.16,78.17,78.16,78.17,2000.0,55.7574,55.7646,55.7574,55.7646,2000.0
2011-11-03 15:20:00,78.17,78.17,78.15,78.15,2300.0,55.7646,55.7646,55.7503,55.7503,2300.0
2011-11-03 15:25:00,78.16,78.16,78.14,78.15,1600.0,55.7574,55.7574,55.7432,55.7503,1600.0
2011-11-03 15:30:00,78.13,78.16,78.13,78.13,6600.0,55.736,55.7574,55.736,55.736,6600.0
2011-11-03 15:35:00,78.13,78.16,78.13,78.16,3600.0,55.736,55.7574,55.736,55.7574,3600.0
2011-11-03 15:40:00,78.17,78.17,78.15,78.16,3200.0,55.7646,55.7646,55.7503,55.7574,3200.0
2011-11-03 15:45:00,78.17,78.17,78.16,78.17,6600.0,55.7646,55.7646,55.7574,55.7646,6600.0
2011-11-03 15:50:00,78.17,78.17,78.16,78.17,2300.0,55.7646,55.7646,55.7574,55.7646,2300.0
2011-11-03 15:55:00,78.16,78.17,78.16,78.16,1400.0,55.7574,55.7646,55.7574,55.7574,1400.0
2011-11-04 09:30:00,78.2,78.2,78.15,78.17,6900.0,55.786,55.786,55.7503,55.7646,6900.0
2011-11-04 09:35:00,78.19,78.19,78.19,78.19,2800.0,55.7788,55.7788,55.7788,55.7788,2800.0
2011-11-04 09:40:00,78.19,78.19,78.15,78.16,900.0,55.7788,55.7788,55.7503,55.7574,900.0
2011-11-04 09:45:00,78.16,78.2,78.15,78.2,25500.0,55.7574,55.786,55.7503,55.786,25500.0
2011-11-04 09:50:00,78.2,78.2,78.2,78.2,0.0,55.786,55.786,55.786,55.786,0.0
2011-11-04 09:55:00,78.17,78.18,78.17,78.18,500.0,55.7646,55.7717,55.7646,55.7717,500.0
2011-11-04 10:00:00,78.16,78.16,78.15,78.15,600.0,55.7574,55.7574,55.7503,55.7503,600.0
2011-11-04 10:05:00,78.15,78.15,78.15,78.15,300.0,55.7503,55.7503,55.7503,55.7503,300.0
2011-11-04 10:10:00,78.15,78.16,78.14,78.15,1200.0,55.7503,55.7574,55.7432,55.7503,1200.0
2011-11-04 10:15:00,78.14,78.15,78.13,78.13,2500.0,55.7432,55.7503,55.736,55.736,2500.0
2011-11-04 10:20:00,78.14,78.2,78.14,78.19,6100.0,55.7432,55.786,55.7432,55.7788,6100.0
2011-11-04 10:25:00,78.15,78.19,78.15,78.19,8600.0,55.7503,55.7788,55.7503,55.7788,8600.0
2011-11-04 10:30:00,78.19,78.19,78.16,78.18,1200.0,55.7788,55.7788,55.7574,55.7717,1200.0
2011-11-04 10:35:00,78.17,78.19,78.17,78.18,3500.0,55.7646,55.7788,55.7646,55.7717,3500.0
2011-11-04 10:40:00,78.17,78.17,78.1,78.13,9100.0,55.7646,55.7646,55.7146,55.736,9100.0
2011-11-04 10:45:00,78.13,78.13,78.13,78.13,0.0,55.736,55.736,55.736,55.736,0.0
2011-11-04 10:50:00,78.12,78.12,78.11,78.11,400.0,55.7289,55.7289,55.7218,55.7218,400.0
2011-11-04 10:55:00,78.09,78.11,78.07,78.07,2900.0,55.7075,55.7218,55.6932,55.6932,2900.0
2011-11-04 11:00:00,78.07,78.11,78.03,78.11,23500.0,55.6932,55.7218,55.6647,55.7218,23500.0
2011-11-04 11:05:00,78.11,78.14,78.06,78.06,2300.0,55.7218,55.7432,55.6861,55.6861,2300.0
2011-11-04 11:10:00,78.1,78.1,78.1,78.1,100.0,55.7146,55.7146,55.7146,55.7146,100.0
2011-11-04 11:15:00,78.14,78.14,78.13,78.13,700.0,55.7432,55.7432,55.736,55.736,700.0
2011-11-04 11:20:00,78.12,78.13,78.12,78.12,1500.0,55.7289,55.736,55.7289,55.7289,1500.0
2011-11-04 11:25:00,78.14,78.14,78.14,78.14,400.0,55.7432,55.7432,55.7432,55.7432,400.0
2011-11-04 11:30:00,78.14,78.14,78.14,78.14,0.0,55.7432,55.7432,55.7432,55.7432,0.0
2011-11-04 11:35:00,78.09,78.09,78.08,78.08,700.0,55.7075,55.7075,55.7004,55.7004,700.0
2011-11-04 11:40:00,78.08,78.08,78.08,78.08,0.0,55.7004,55.7004,55.7004,55.7004,0.0
2011-11-04 11:45:00,78.12,78.12,78.11,78.11,2100.0,55.7289,55.7289,55.7218,55.7218,2100.0
2011-11-04 11:50:00,78.12,78.12,78.12,78.12,4600.0,55.7289,55.7289,55.7289,55.7289,4600.0
2011-11-04 11:55:00,78.12,78.15,78.1,78.14,3000.0,55.7289,55.7503,55.7146,55.7432,3000.0
2011-11-04 12:00:00,78.14,78.14,78.14,78.14,0.0,55.7432,55.7432,55.7432,55.7432,0.0
2011-11-04 12:05:00,78.15,78.15,78.12,78.12,400.0,55.7503,55.7503,55.7289,55.7289,400.0
2011-11-04 12:10:00,78.15,78.15,78.1,78.15,1900.0,55.7503,55.7503,55.7146,55.7503,1900.0
2011-11-04 12:15:00,78.15,78.15,78.15,78.15,0.0,55.7503,55.7503,55.7503,55.7503,0.0
2011-11-04 12:20:00,78.13,78.14,78.13,78.14,400.0,55.736,55.7432,55.736,55.7432,400.0
2011-11-04 12:25:00,78.13,78.14,78.13,78.13,1100.0,55.736,55.7432,55.736,55.736,1100.0
2011-11-04 12:30:00,78.13,78.14,78.13,78.14,1300.0,55.736,55.7432,55.736,55.7432,1300.0
2011-11-04 12:35:00,78.14,78.14,78.13,78.13,4100.0,55.7432,55.7432,55.736,55.736,4100.0
2011-11-04 12:40:00,78.14,78.14,78.13,78.14,7700.0,55.7432,55.7432,55.736,55.7432,7700.0
2011-11-04 12:45:00,78.14,78.14,78.14,78.14,400.0,55.7432,55.7432,55.7432,55.7432,400.0
2011-11-04 12:50:00,78.14,78.15,78.1,78.15,1500.0,55.7432,55.7503,55.7146,55.7503,1500.0
2011-11-04 12:55:00,78.15,78.16,78.15,78.16,2300.0,55.7503,55.7574,55.7503,55.7574,2300.0
2011-11-04 13:00:00,78.16,78.16,78.14,78.15,6600.0,55.7574,55.7574,55.7432,55.7503,6600.0
2011-11-04 13:05:00,78.15,78.18,78.15,78.17,2800.0,55.7503,55.7717,55.7503,55.7646,2800.0
2011-11-04 13:10:00,78.17,78.18,78.17,78.18,1200.0,55.7646,55.7717,55.7646,55.7717,1200.0
2011-11-04 13:15:00,78.18,78.18,78.18,78.18,500.0,55.7717,55.7717,55.7717,55.7717,500.0
2011-11-04 13:20:00,78.18,78.18,78.17,78.17,500.0,55.7717,55.7717,55.7646,55.7646,500.0
2011-11-04 13:25:00,78.17,78.17,78.17,78.17,500.0,55.7646,55.7646,55.7646,55.7646,500.0
2011-11-04 13:30:00,78.17,78.18,78.17,78.18,1500.0,55.7646,55.7717,55.7646,55.7717,1500.0
2011-11-04 13:35:00,78.18,78.18,78.17,78.17,1000.0,55.7717,55.7717,55.7646,55.7646,1000.0
2011-11-04 13:40:00,78.18,78.18,78.18,78.18,800.0,55.7717,55.7717,55.7717,55.7717,800.0
2011-11-04 13:45:00,78.16,78.18,78.15,78.18,2900.0,55.7574,55.7717,55.7503,55.7717,2900.0
2011-11-04 13:50:00,78.18,78.18,78.17,78.18,1700.0,55.7717,55.7717,55.7646,55.7717,1700.0
2011-11-04 13:55:00,78.18,78.18,78.16,78.18,3400.0,55.7717,55.7717,55.7574,55.7717,3400.0
2011-11-04 14:00:00,78.18,78.19,78.17,78.19,2600.0,55.7717,55.7788,55.7646,55.7788,2600.0
2011-11-04 14:05:00,78.19,78.19,78.18,78.19,3700.0,55.7788,55.7788,55.7717,55.7788,3700.0
2011-11-04 14:10:00,78.19,78.19,78.19,78.19,2100.0,55.7788,55.7788,55.7788,55.7788,2100.0
2011-11-04 14:15:00,78.18,78.19,78.17,78.19,2400.0,55.7717,55.7788,55.7646,55.7788,2400.0
2011-11-04 14:20:00,78.18,78.19,78.17,78.19,1100.0,55.7717,55.7788,55.7646,55.7788,1100.0
2011-11-04 14:25:00,78.17,78.19,78.17,78.19,4400.0,55.7646,55.7788,55.7646,55.7788,4400.0
2011-11-04 14:30:00,78.18,78.19,78.17,78.17,3600.0,55.7717,55.7788,55.7646,55.7646,3600.0
2011-11-04 14:35:00,78.18,78.19,78.17,78.18,2900.0,55.7717,55.7788,55.7646,55.7717,2900.0
2011-11-04 14:40:00,78.19,78.19,78.15,78.19,29600.0,55.7788,55.7788,55.7503,55.7788,29600.0
2011-11-04 14:45:00,78.19,78.19,78.17,78.19,1200.0,55.7788,55.7788,55.7646,55.7788,1200.0
2011-11-04 14:50:00,78.19,78.19,78.17,78.17,600.0,55.7788,55.7788,55.7646,55.7646,600.0
2011-11-04 14:55:00,78.17,78.18,78.17,78.18,600.0,55.7646,55.7717,55.7646,55.7717,600.0
2011-11-04 15:00:00,78.18,78.18,78.18,78.18,900.0,55.7717,55.7717,55.7717,55.7717,900.0
2011-11-04 15:05:00,78.18,78.2,78.18,78.2,4500.0,55.7717,55.786,55.7717,55.786,4500.0
2011-11-04 15:10:00,78.2,78.2,78.2,78.2,1200.0,55.786,55.786,55.786,55.786,1200.0
2011-11-04 15:15:00,78.2,78.21,78.2,78.2,1700.0,55.786,55.7931,55.786,55.786,1700.0
2011-11-04 15:20:00,78.2,78.21,78.2,78.2,1900.0,55.786,55.7931,55.786,55.786,1900.0
2011-11-04 15:25:00,78.2,78.21,78.2,78.21,4300.0,55.786,55.7931,55.786,55.7931,4300.0
2011-11-04 15:30:00,78.21,78.21,78.19,78.2,1300.0,55.7931,55.7931,55.7788,55.786,1300.0
2011-11-04 15:35:00,78.2,78.2,78.19,78.2,27700.0,55.786,55.786,55.7788,55.786,27700.0
2011-11-04 15:40:00,78.2,78.21,78.2,78.2,4600.0,55.786,55.7931,55.786,55.786,4600.0
2011-11-04 15:45:00,78.19,78.21,78.19,78.19,4500.0,55.7788,55.7931,55.7788,55.7788,4500.0
2011-11-04 15:50:00,78.2,78.2,78.19,78.2,4000.0,55.786,55.786,55.7788,55.786,4000.0
2011-11-04 15:55:00,78.18,78.21,78.18,78.2,7100.0,55.7717,55.7931,55.7717,55.786,7100.0
2011-11-07 09:30:00,78.25,78.25,78.19,78.19,7400.0,55.8216,55.8216,55.7788,55.7788,7400.0
2011-11-07 09:35:00,78.2,78.2,78.2,78.2,700.0,55.786,55.786,55.786,55.786,700.0
2011-11-07 09:40:00,78.19,78.19,78.19,78.19,100.0,55.7788,55.7788,55.7788,55.7788,100.0
2011-11-07 09:45:00,78.21,78.21,78.19,78.19,300.0,55.7931,55.7931,55.7788,55.7788,300.0
2011-11-07 09:50:00,78.19,78.19,78.19,78.19,200.0,55.7788,55.7788,55.7788,55.7788,200.0
2011-11-07 09:55:00,78.19,78.19,78.19,78.19,600.0,55.7788,55.7788,55.7788,55.7788,600.0
2011-11-07 10:00:00,78.2,78.21,78.18,78.2,4800.0,55.786,55.7931,55.7717,55.786,4800.0
2011-11-07 10:05:00,78.2,78.2,78.19,78.2,2200.0,55.786,55.786,55.7788,55.786,2200.0
2011-11-07 10:10:00,78.19,78.19,78.18,78.19,2000.0,55.7788,55.7788,55.7717,55.7788,2000.0
2011-11-07 10:15:00,78.17,78.17,78.17,78.17,300.0,55.7646,55.7646,55.7646,55.7646,300.0
2011-11-07 10:20:00,78.17,78.2,78.15,78.2,16200.0,55.7646,55.786,55.7503,55.786,16200.0
2011-11-07 10:25:00,78.2,78.2,78.2,78.2,200.0,55.786,55.786,55.786,55.786,200.0
2011-11-07 10:30:00,78.18,78.2,78.18,78.2,1000.0,55.7717,55.786,55.7717,55.786,1000.0
2011-11-07 10:35:00,78.2,78.2,78.2,78.2,300.0,55.786,55.786,55.786,55.786,300.0
2011-11-07 10:40:00,78.19,78.2,78.19,78.2,1100.0,55.7788,55.786,55.7788,55.786,1100.0
2011-11-07 10:45:00,78.19,78.19,78.19,78.19,700.0,55.7788,55.7788,55.7788,55.7788,700.0
2011-11-07 10:50:00,78.18,78.21,78.18,78.21,700.0,55.7717,55.7931,55.7717,55.7931,700.0
2011-11-07 10:55:00,78.21,78.22,78.2,78.22,1000.0,55.7931,55.8002,55.786,55.8002,1000.0
2011-11-07 11:00:00,78.22,78.22,78.22,78.22,0.0,55.8002,55.8002,55.8002,55.8002,0.0
2011-11-07 11:05:00,78.2,78.21,78.2,78.21,700.0,55.786,55.7931,55.786,55.7931,700.0
2011-11-07 11:10:00,78.21,78.21,78.2,78.2,800.0,55.7931,55.7931,55.786,55.786,800.0
2011-11-07 11:15:00,78.2,78.21,78.2,78.21,600.0,55.786,55.7931,55.786,55.7931,600.0
2011-11-07 11:20:00,78.22,78.22,78.22,78.22,400.0,55.8002,55.8002,55.8002,55.8002,400.0
2011-11-07 11:25:00,78.22,78.22,78.22,78.22,100.0,55.8002,55.8002,55.8002,55.8002,100.0
2011-11-07 11:30:00,78.22,78.23,78.22,78.23,500.0,55.8002,55.8074,55.8002,55.8074,500.0
2011-11-07 11:35:00,78.24,78.24,78.23,78.23,900.0,55.8145,55.8145,55.8074,55.8074,900.0
2011-11-07 11:40:00,78.23,78.23,78.23,78.23,200.0,55.8074,55.8074,55.8074,55.8074,200.0
2011-11-07 11:45:00,78.22,78.22,78.2,78.2,500.0,55.8002,55.8002,55.786,55.786,500.0
2011-11-07 11:50:00,78.2,78.2,78.2,78.2,900.0,55.786,55.786,55.786,55.786,900.0
2011-11-07 11:55:00,78.24,78.24,78.23,78.23,700.0,55.8145,55.8145,55.8074,55.8074,700.0
2011-11-07 12:00:00,78.23,78.23,78.23,78.23,0.0,55.8074,55.8074,55.8074,55.8074,0.0
2011-11-07 12:05:00,78.24,78.24,78.22,78.22,500.0,55.8145,55.8145,55.8002,55.8002,500.0
2011-11-07 12:10:00,78.25,78.25,78.23,78.25,500.0,55.8216,55.8216,55.8074,55.8216,500.0
2011-11-07 12:15:00,78.25,78.25,78.25,78.25,600.0,55.8216,55.8216,55.8216,55.8216,600.0
2011-11-07 12:20:00,78.24,78.25,78.24,78.25,1700.0,55.8145,55.8216,55.8145,55.8216,1700.0
2011-11-07 12:25:00,78.22,78.25,78.22,78.25,800.0,55.8002,55.8216,55.8002,55.8216,800.0
2011-11-07 12:30:00,78.25,78.25,78.25,78.25,400.0,55.8216,55.8216,55.8216,55.8216,400.0
2011-11-07 12:35:00,78.25,78.25,78.25,78.25,300.0,55.8216,55.8216,55.8216,55.8216,300.0
2011-11-07 12:40:00,78.25,78.26,78.25,78.26,3600.0,55.8216,55.8288,55.8216,55.8288,3600.0
2011-11-07 12:45:00,78.24,78.27,78.23,78.26,5300.0,55.8145,55.8359,55.8074,55.8288,5300.0
2011-11-07 12:50:00,78.23,78.23,78.23,78.23,200.0,55.8074,55.8074,55.8074,55.8074,200.0
2011-11-07 12:55:00,78.24,78.24,78.24,78.24,100.0,55.8145,55.8145,55.8145,55.8145,100.0
2011-11-07 13:00:00,78.24,78.24,78.24,78.24,100.0,55.8145,55.8145,55.8145,55.8145,100.0
2011-11-07 13:05:00,78.23,78.23,78.21,78.22,800.0,55.8074,55.8074,55.7931,55.8002,800.0
2011-11-07 13:10:00,78.21,78.25,78.21,78.25,600.0,55.7931,55.8216,55.7931,55.8216,600.0
2011-11-07 13:15:00,78.24,78.24,78.24,78.24,100.0,55.8145,55.8145,55.8145,55.8145,100.0
2011-11-07 13:20:00,78.24,78.24,78.24,78.24,300.0,55.8145,55.8145,55.8145,55.8145,300.0
2011-11-07 13:25:00,78.24,78.24,78.22,78.24,700.0,55.8145,55.8145,55.8002,55.8145,700.0
2011-11-07 13:30:00,78.24,78.25,78.24,78.25,3300.0,55.8145,55.8216,55.8145,55.8216,3300.0
2011-11-07 13:35:00,78.25,78.25,78.25,78.25,0.0,55.8216,55.8216,55.8216,55.8216,0.0
2011-11-07 13:40:00,78.24,78.27,78.21,78.25,7700.0,55.8145,55.8359,55.7931,55.8216,7700.0
2011-11-07 13:45:00,78.25,78.25,78.25,78.25,1200.0,55.8216,55.8216,55.8216,55.8216,1200.0
2011-11-07 13:50:00,78.25,78.26,78.24,78.26,1400.0,55.8216,55.8288,55.8145,55.8288,1400.0
2011-11-07 13:55:00,78.23,78.23,78.23,78.23,300.0,55.8074,55.8074,55.8074,55.8074,300.0
2011-11-07 14:00:00,78.23,78.23,78.23,78.23,0.0,55.8074,55.8074,55.8074,55.8074,0.0
2011-11-07 14:05:00,78.23,78.23,78.23,78.23,0.0,55.8074,55.8074,55.8074,55.8074,0.0
2011-11-07 14:10:00,78.22,78.22,78.22,78.22,100.0,55.8002,55.8002,55.8002,55.8002,100.0
2011-11-07 14:15:00,78.22,78.22,78.22,78.22,0.0,55.8002,55.8002,55.8002,55.8002,0.0
2011-11-07 14:20:00,78.23,78.23,78.23,78.23,100.0,55.8074,55.8074,55.8074,55.8074,100.0
2011-11-07 14:25:00,78.23,78.24,78.22,78.24,400.0,55.8074,55.8145,55.8002,55.8145,400.0
2011-11-07 14:30:00,78.22,78.24,78.22,78.23,900.0,55.8002,55.8145,55.8002,55.8074,900.0
2011-11-07 14:35:00,78.24,78.24,78.22,78.23,1300.0,55.8145,55.8145,55.8002,55.8074,1300.0
2011-11-07 14:40:00,78.22,78.23,78.21,78.22,1900.0,55.8002,55.8074,55.7931,55.8002,1900.0
2011-11-07 14:45:00,78.24,78.24,78.2,78.21,1100.0,55.8145,55.8145,55.786,55.7931,1100.0
2011-11-07 14:50:00,78.2,78.26,78.2,78.26,4900.0,55.786,55.8288,55.786,55.8288,4900.0
2011-11-07 14:55:00,78.24,78.24,78.22,78.22,1100.0,55.8145,55.8145,55.8002,55.8002,1100.0
2011-11-07 15:00:00,78.23,78.25,78.2,78.25,13500.0,55.8074,55.8216,55.786,55.8216,13500.0
2011-11-07 15:05:00,78.24,78.24,78.24,78.24,100.0,55.8145,55.8145,55.8145,55.8145,100.0
2011-11-07 15:10:00,78.24,78.24,78.24,78.24,500.0,55.8145,55.8145,55.8145,55.8145,500.0
2011-11-07 15:15:00,78.22,78.22,78.21,78.21,900.0,55.8002,55.8002,55.7931,55.7931,900.0
2011-11-07 15:20:00,78.21,78.24,78.21,78.24,900.0,55.7931,55.8145,55.7931,55.8145,900.0
2011-11-07 15:25:00,78.21,78.24,78.21,78.24,1400.0,55.7931,55.8145,55.7931,55.8145,1400.0
2011-11-07 15:30:00,78.23,78.25,78.2,78.24,4600.0,55.8074,55.8216,55.786,55.8145,4600.0
2011-11-07 15:35:00,78.24,78.24,78.23,78.23,3700.0,55.8145,55.8145,55.8074,55.8074,3700.0
2011-11-07 15:40:00,78.23,78.24,78.23,78.24,1400.0,55.8074,55.8145,55.8074,55.8145,1400.0
2011-11-07 15:45:00,78.24,78.24,78.2,78.2,1100.0,55.8145,55.8145,55.786,55.786,1100.0
2011-11-07 15:50:00,78.22,78.23,78.21,78.21,500.0,55.8002,55.8074,55.7931,55.7931,500.0
2011-11-07 15:55:00,78.22,78.24,78.21,78.24,1300.0,55.8002,55.8145,55.7931,55.8145,1300.0
2011-11-08 09:30:00,78.26,78.26,78.25,78.25,2300.0,55.8288,55.8288,55.8216,55.8216,2300.0
2011-11-08 09:35:00,78.25,78.25,78.25,78.25,0.0,55.8216,55.8216,55.8216,55.8216,0.0
2011-11-08 09:40:00,78.25,78.25,78.25,78.25,0.0,55.8216,55.8216,55.8216,55.8216,0.0
2011-11-08 09:45:00,78.24,78.27,78.24,78.27,2900.0,55.8145,55.8359,55.8145,55.8359,2900.0
2011-11-08 09:50:00,78.26,78.27,78.25,78.25,2700.0,55.8288,55.8359,55.8216,55.8216,2700.0
2011-11-08 09:55:00,78.26,78.26,78.25,78.25,1000.0,55.8288,55.8288,55.8216,55.8216,1000.0
2011-11-08 10:00:00,78.25,78.26,78.25,78.26,600.0,55.8216,55.8288,55.8216,55.8288,600.0
2011-11-08 10:05:00,78.24,78.26,78.24,78.26,4600.0,55.8145,55.8288,55.8145,55.8288,4600.0
2011-11-08 10:10:00,78.25,78.25,78.25,78.25,200.0,55.8216,55.8216,55.8216,55.8216,200.0
2011-11-08 10:15:00,78.25,78.25,78.25,78.25,0.0,55.8216,55.8216,55.8216,55.8216,0.0
2011-11-08 10:20:00,78.24,78.26,78.24,78.26,2500.0,55.8145,55.8288,55.8145,55.8288,2500.0
2011-11-08 10:25:00,78.27,78.27,78.27,78.27,1500.0,55.8359,55.8359,55.8359,55.8359,1500.0
2011-11-08 10:30:00,78.28,78.28,78.28,78.28,200.0,55.843,55.843,55.843,55.843,200.0
2011-11-08 10:35:00,78.28,78.28,78.27,78.27,700.0,55.843,55.843,55.8359,55.8359,700.0
2011-11-08 10:40:00,78.29,78.29,78.26,78.27,300.0,55.8502,55.8502,55.8288,55.8359,300.0
2011-11-08 10:45:00,78.26,78.27,78.26,78.27,2500.0,55.8288,55.8359,55.8288,55.8359,2500.0
2011-11-08 10:50:00,78.26,78.28,78.26,78.26,2900.0,55.8288,55.843,55.8288,55.8288,2900.0
2011-11-08 10:55:00,78.26,78.27,78.25,78.25,5900.0,55.8288,55.8359,55.8216,55.8216,5900.0
2011-11-08 11:00:00,78.25,78.25,78.23,78.23,700.0,55.8216,55.8216,55.8074,55.8074,700.0
2011-11-08 11:05:00,78.26,78.27,78.25,78.25,2600.0,55.8288,55.8359,55.8216,55.8216,2600.0
2011-11-08 11:10:00,78.29,78.29,78.27,78.27,1100.0,55.8502,55.8502,55.8359,55.8359,1100.0
2011-11-08 11:15:00,78.29,78.29,78.28,78.28,2700.0,55.8502,55.8502,55.843,55.843,2700.0
2011-11-08 11:20:00,78.29,78.29,78.28,78.29,2300.0,55.8502,55.8502,55.843,55.8502,2300.0
2011-11-08 11:25:00,78.29,78.29,78.28,78.28,300.0,55.8502,55.8502,55.843,55.843,300.0
2011-11-08 11:30:00,78.28,78.29,78.27,78.28,1200.0,55.843,55.8502,55.8359,55.843,1200.0
2011-11-08 11:35:00,78.28,78.28,78.28,78.28,2400.0,55.843,55.843,55.843,55.843,2400.0
2011-11-08 11:40:00,78.27,78.29,78.27,78.28,600.0,55.8359,55.8502,55.8359,55.843,600.0
2011-11-08 11:45:00,78.29,78.3,78.28,78.28,12400.0,55.8502,55.8573,55.843,55.843,12400.0
2011-11-08 11:50:00,78.28,78.28,78.28,78.28,0.0,55.843,55.843,55.843,55.843,0.0
2011-11-08 11:55:00,78.3,78.3,78.28,78.28,700.0,55.8573,55.8573,55.843,55.843,700.0
2011-11-08 12:00:00,78.3,78.3,78.28,78.3,800.0,55.8573,55.8573,55.843,55.8573,800.0
2011-11-08 12:05:00,78.29,78.29,78.27,78.28,1000.0,55.8502,55.8502,55.8359,55.843,1000.0
2011-11-08 12:10:00,78.26,78.26,78.25,78.25,800.0,55.8288,55.8288,55.8216,55.8216,800.0
2011-11-08 12:15:00,78.27,78.27,78.27,78.27,100.0,55.8359,55.8359,55.8359,55.8359,100.0
2011-11-08 12:20:00,78.28,78.28,78.23,78.25,1400.0,55.843,55.843,55.8074,55.8216,1400.0
2011-11-08 12:25:00,78.24,78.27,78.24,78.27,600.0,55.8145,55.8359,55.8145,55.8359,600.0
2011-11-08 12:30:00,78.25,78.25,78.25,78.25,200.0,55.8216,55.8216,55.8216,55.8216,200.0
2011-11-08 12:35:00,78.26,78.29,78.26,78.29,500.0,55.8288,55.8502,55.8288,55.8502,500.0
2011-11-08 12:40:00,78.28,78.28,78.28,78.28,500.0,55.843,55.843,55.843,55.843,500.0
2011-11-08 12:45:00,78.27,78.28,78.25,78.27,400.0,55.8359,55.843,55.8216,55.8359,400.0
2011-11-08 12:50:00,78.28,78.28,78.27,78.27,300.0,55.843,55.843,55.8359,55.8359,300.0
2011-11-08 12:55:00,78.28,78.28,78.28,78.28,100.0,55.843,55.843,55.843,55.843,100.0
2011-11-08 13:00:00,78.27,78.27,78.27,78.27,100.0,55.8359,55.8359,55.8359,55.8359,100.0
2011-11-08 13:05:00,78.28,78.28,78.28,78.28,100.0,55.843,55.843,55.843,55.843,100.0
2011-11-08 13:10:00,78.28,78.28,78.28,78.28,500.0,55.843,55.843,55.843,55.843,500.0
2011-11-08 13:15:00,78.27,78.27,78.26,78.26,900.0,55.8359,55.8359,55.8288,55.8288,900.0
2011-11-08 13:20:00,78.27,78.27,78.27,78.27,1000.0,55.8359,55.8359,55.8359,55.8359,1000.0
2011-11-08 13:25:00,78.27,78.27,78.23,78.24,3800.0,55.8359,55.8359,55.8074,55.8145,3800.0
2011-11-08 13:30:00,78.24,78.24,78.24,78.24,0.0,55.8145,55.8145,55.8145,55.8145,0.0
2011-11-08 13:35:00,78.24,78.24,78.24,78.24,0.0,55.8145,55.8145,55.8145,55.8145,0.0
2011-11-08 13:40:00,78.24,78.25,78.22,78.25,2000.0,55.8145,55.8216,55.8002,55.8216,2000.0
2011-11-08 13:45:00,78.25,78.25,78.22,78.23,2200.0,55.8216,55.8216,55.8002,55.8074,2200.0
2011-11-08 13:50:00,78.21,78.22,78.21,78.22,1100.0,55.7931,55.8002,55.7931,55.8002,1100.0
2011-11-08 13:55:00,78.21,78.22,78.21,78.22,200.0,55.7931,55.8002,55.7931,55.8002,200.0
2011-11-08 14:00:00,78.23,78.23,78.23,78.23,100.0,55.8074,55.8074,55.8074,55.8074,100.0
2011-11-08 14:05:00,78.23,78.23,78.23,78.23,500.0,55.8074,55.8074,55.8074,55.8074,500.0
2011-11-08 14:10:00,78.21,78.23,78.21,78.23,200.0,55.7931,55.8074,55.7931,55.8074,200.0
2011-11-08 14:15:00,78.25,78.25,78.22,78.23,1500.0,55.8216,55.8216,55.8002,55.8074,1500.0
2011-11-08 14:20:00,78.23,78.24,78.23,78.24,1100.0,55.8074,55.8145,55.8074,55.8145,1100.0
2011-11-08 14:25:00,78.24,78.24,78.21,78.21,1100.0,55.8145,55.8145,55.7931,55.7931,1100.0
2011-11-08 14:30:00,78.22,78.22,78.21,78.21,200.0,55.8002,55.8002,55.7931,55.7931,200.0
2011-11-08 14:35:00,78.23,78.24,78.21,78.21,1700.0,55.8074,55.8145,55.7931,55.7931,1700.0
2011-11-08 14:40:00,78.21,78.21,78.21,78.21,0.0,55.7931,55.7931,55.7931,55.7931,0.0
2011-11-08 14:45:00,78.21,78.22,78.21,78.21,1600.0,55.7931,55.8002,55.7931,55.7931,1600.0
2011-11-08 14:50:00,78.22,78.22,78.19,78.19,1100.0,55.8002,55.8002,55.7788,55.7788,1100.0
2011-11-08 14:55:00,78.19,78.2,78.17,78.2,7200.0,55.7788,55.786,55.7646,55.786,7200.0
2011-11-08 15:00:00,78.2,78.2,78.2,78.2,400.0,55.786,55.786,55.786,55.786,400.0
2011-11-08 15:05:00,78.18,78.18,78.18,78.18,300.0,55.7717,55.7717,55.7717,55.7717,300.0
2011-11-08 15:10:00,78.19,78.2,78.19,78.2,1000.0,55.7788,55.786,55.7788,55.786,1000.0
2011-11-08 15:15:00,78.2,78.2,78.2,78.2,100.0,55.786,55.786,55.786,55.786,100.0
2011-11-08 15:20:00,78.19,78.2,78.19,78.2,500.0,55.7788,55.786,55.7788,55.786,500.0
2011-11-08 15:25:00,78.2,78.21,78.18,78.21,2100.0,55.786,55.7931,55.7717,55.7931,2100.0
2011-11-08 15:30:00,78.19,78.19,78.19,78.19,300.0,55.7788,55.7788,55.7788,55.7788,300.0
2011-11-08 15:35:00,78.2,78.2,78.18,78.18,6200.0,55.786,55.786,55.7717,55.7717,6200.0
2011-11-08 15:40:00,78.2,78.2,78.18,78.18,1400.0,55.786,55.786,55.7717,55.7717,1400.0
2011-11-08 15:45:00,78.2,78.21,78.18,78.18,1900.0,55.786,55.7931,55.7717,55.7717,1900.0
2011-11-08 15:50:00,78.19,78.19,78.19,78.19,7100.0,55.7788,55.7788,55.7788,55.7788,7100.0
2011-11-08 15:55:00,78.19,78.21,78.19,78.21,2800.0,55.7788,55.7931,55.7788,55.7931,2800.0
2011-11-09 09:30:00,78.24,78.24,78.15,78.15,3800.0,55.8145,55.8145,55.7503,55.7503,3800.0
2011-11-09 09:35:00,78.16,78.16,78.15,78.16,4800.0,55.7574,55.7574,55.7503,55.7574,4800.0
2011-11-09 09:40:00,78.16,78.16,78.16,78.16,2800.0,55.7574,55.7574,55.7574,55.7574,2800.0
2011-11-09 09:45:00,78.16,78.16,78.16,78.16,1700.0,55.7574,55.7574,55.7574,55.7574,1700.0
2011-11-09 09:50:00,78.15,78.17,78.15,78.17,400.0,55.7503,55.7646,55.7503,55.7646,400.0
2011-11-09 09:55:00,78.15,78.15,78.15,78.15,1100.0,55.7503,55.7503,55.7503,55.7503,1100.0
2011-11-09 10:00:00,78.18,78.18,78.15,78.16,2100.0,55.7717,55.7717,55.7503,55.7574,2100.0
2011-11-09 10:05:00,78.16,78.17,78.15,78.15,6600.0,55.7574,55.7646,55.7503,55.7503,6600.0
2011-11-09 10:10:00,78.15,78.15,78.15,78.15,0.0,55.7503,55.7503,55.7503,55.7503,0.0
2011-11-09 10:15:00,78.16,78.16,78.16,78.16,2700.0,55.7574,55.7574,55.7574,55.7574,2700.0
2011-11-09 10:20:00,78.16,78.16,78.16,78.16,0.0,55.7574,55.7574,55.7574,55.7574,0.0
2011-11-09 10:25:00,78.16,78.16,78.16,78.16,600.0,55.7574,55.7574,55.7574,55.7574,600.0
2011-11-09 10:30:00,78.16,78.16,78.16,78.16,200.0,55.7574,55.7574,55.7574,55.7574,200.0
2011-11-09 10:35:00,78.16,78.16,78.16,78.16,1100.0,55.7574,55.7574,55.7574,55.7574,1100.0
2011-11-09 10:40:00,78.16,78.16,78.15,78.15,1500.0,55.7574,55.7574,55.7503,55.7503,1500.0
2011-11-09 10:45:00,78.16,78.16,78.15,78.16,3300.0,55.7574,55.7574,55.7503,55.7574,3300.0
2011-11-09 10:50:00,78.15,78.16,78.12,78.16,300.0,55.7503,55.7574,55.7289,55.7574,300.0
2011-11-09 10:55:00,78.16,78.16,78.16,78.16,0.0,55.7574,55.7574,55.7574,55.7574,0.0
2011-11-09 11:00:00,78.15,78.15,78.12,78.12,3100.0,55.7503,55.7503,55.7289,55.7289,3100.0
2011-11-09 11:05:00,78.14,78.14,78.14,78.14,500.0,55.7432,55.7432,55.7432,55.7432,500.0
2011-11-09 11:10:00,78.15,78.15,78.15,78.15,1000.0,55.7503,55.7503,55.7503,55.7503,1000.0
2011-11-09 11:15:00,78.13,78.14,78.12,78.14,400.0,55.736,55.7432,55.7289,55.7432,400.0
2011-11-09 11:20:00,78.14,78.14,78.13,78.13,700.0,55.7432,55.7432,55.736,55.736,700.0
2011-11-09 11:25:00,78.13,78.14,78.12,78.12,1400.0,55.736,55.7432,55.7289,55.7289,1400.0
2011-11-09 11:30:00,78.14,78.14,78.14,78.14,2000.0,55.7432,55.7432,55.7432,55.7432,2000.0
2011-11-09 11:35:00,78.14,78.14,78.13,78.13,800.0,55.7432,55.7432,55.736,55.736,800.0
2011-11-09 11:40:00,78.14,78.14,78.14,78.14,100.0,55.7432,55.7432,55.7432,55.7432,100.0
2011-11-09 11:45:00,78.14,78.14,78.14,78.14,1500.0,55.7432,55.7432,55.7432,55.7432,1500.0
2011-11-09 11:50:00,78.13,78.14,78.13,78.14,1200.0,55.736,55.7432,55.736,55.7432,1200.0
2011-11-09 11:55:00,78.14,78.15,78.14,78.15,1500.0,55.7432,55.7503,55.7432,55.7503,1500.0
2011-11-09 12:00:00,78.15,78.15,78.14,78.14,800.0,55.7503,55.7503,55.7432,55.7432,800.0
2011-11-09 12:05:00,78.14,78.16,78.14,78.16,2100.0,55.7432,55.7574,55.7432,55.7574,2100.0
2011-11-09 12:10:00,78.13,78.15,78.13,78.15,1200.0,55.736,55.7503,55.736,55.7503,1200.0
2011-11-09 12:15:00,78.15,78.16,78.15,78.16,1300.0,55.7503,55.7574,55.7503,55.7574,1300.0
2011-11-09 12:20:00,78.16,78.18,78.13,78.18,1500.0,55.7574,55.7717,55.736,55.7717,1500.0
2011-11-09 12:25:00,78.19,78.19,78.19,78.19,200.0,55.7788,55.7788,55.7788,55.7788,200.0
2011-11-09 12:30:00,78.19,78.19,78.18,78.19,800.0,55.7788,55.7788,55.7717,55.7788,800.0
2011-11-09 12:35:00,78.19,78.19,78.19,78.19,300.0,55.7788,55.7788,55.7788,55.7788,300.0
2011-11-09 12:40:00,78.19,78.19,78.19,78.19,200.0,55.7788,55.7788,55.7788,55.7788,200.0
2011-11-09 12:45:00,78.2,78.22,78.2,78.21,800.0,55.786,55.8002,55.786,55.7931,800.0
2011-11-09 12:50:00,78.2,78.22,78.19,78.22,1300.0,55.786,55.8002,55.7788,55.8002,1300.0
2011-11-09 12:55:00,78.22,78.22,78.2,78.22,11100.0,55.8002,55.8002,55.786,55.8002,11100.0
2011-11-09 13:00:00,78.22,78.22,78.22,78.22,0.0,55.8002,55.8002,55.8002,55.8002,0.0
2011-11-09 13:05:00,78.22,78.22,78.22,78.22,0.0,55.8002,55.8002,55.8002,55.8002,0.0
2011-11-09 13:10:00,78.2,78.22,78.2,78.22,1600.0,55.786,55.8002,55.786,55.8002,1600.0
2011-11-09 13:15:00,78.22,78.27,78.22,78.24,3300.0,55.8002,55.8359,55.8002,55.8145,3300.0
2011-11-09 13:20:00,78.24,78.24,78.24,78.24,0.0,55.8145,55.8145,55.8145,55.8145,0.0
2011-11-09 13:25:00,78.24,78.3,78.24,78.26,35200.0,55.8145,55.8573,55.8145,55.8288,35200.0
2011-11-09 13:30:00,78.29,78.29,78.26,78.26,1200.0,55.8502,55.8502,55.8288,55.8288,1200.0
2011-11-09 13:35:00,78.24,78.27,78.24,78.27,400.0,55.8145,55.8359,55.8145,55.8359,400.0
2011-11-09 13:40:00,78.28,78.28,78.28,78.28,22600.0,55.843,55.843,55.843,55.843,22600.0
2011-11-09 13:45:00,78.3,78.3,78.3,78.3,6800.0,55.8573,55.8573,55.8573,55.8573,6800.0
2011-11-09 13:50:00,78.29,78.31,78.29,78.29,800.0,55.8502,55.8644,55.8502,55.8502,800.0
2011-11-09 13:55:00,78.31,78.31,78.3,78.3,5600.0,55.8644,55.8644,55.8573,55.8573,5600.0
2011-11-09 14:00:00,78.3,78.31,78.26,78.26,5800.0,55.8573,55.8644,55.8288,55.8288,5800.0
2011-11-09 14:05:00,78.3,78.33,78.3,78.32,1000.0,55.8573,55.8787,55.8573,55.8716,1000.0
2011-11-09 14:10:00,78.3,78.33,78.29,78.32,1400.0,55.8573,55.8787,55.8502,55.8716,1400.0
2011-11-09 14:15:00,78.29,78.32,78.29,78.32,600.0,55.8502,55.8716,55.8502,55.8716,600.0
2011-11-09 14:20:00,78.31,78.33,78.28,78.33,1100.0,55.8644,55.8787,55.843,55.8787,1100.0
2011-11-09 14:25:00,78.33,78.33,78.32,78.32,4400.0,55.8787,55.8787,55.8716,55.8716,4400.0
2011-11-09 14:30:00,78.32,78.32,78.3,78.32,1900.0,55.8716,55.8716,55.8573,55.8716,1900.0
2011-11-09 14:35:00,78.32,78.32,78.32,78.32,100.0,55.8716,55.8716,55.8716,55.8716,100.0
2011-11-09 14:40:00,78.32,78.32,78.31,78.31,1600.0,55.8716,55.8716,55.8644,55.8644,1600.0
2011-11-09 14:45:00,78.32,78.32,78.32,78.32,2900.0,55.8716,55.8716,55.8716,55.8716,2900.0
2011-11-09 14:50:00,78.32,78.33,78.32,78.33,500.0,55.8716,55.8787,55.8716,55.8787,500.0
2011-11-09 14:55:00,78.32,78.32,78.31,78.31,3200.0,55.8716,55.8716,55.8644,55.8644,3200.0
2011-11-09 15:00:00,78.3,78.32,78.3,78.32,500.0,55.8573,55.8716,55.8573,55.8716,500.0
2011-11-09 15:05:00,78.32,78.32,78.3,78.32,2300.0,55.8716,55.8716,55.8573,55.8716,2300.0
2011-11-09 15:10:00,78.31,78.32,78.3,78.31,9900.0,55.8644,55.8716,55.8573,55.8644,9900.0
2011-11-09 15:15:00,78.31,78.31,78.29,78.31,1200.0,55.8644,55.8644,55.8502,55.8644,1200.0
2011-11-09 15:20:00,78.3,78.3,78.29,78.3,3400.0,55.8573,55.8573,55.8502,55.8573,3400.0
2011-11-09 15:25:00,78.29,78.3,78.29,78.3,1100.0,55.8502,55.8573,55.8502,55.8573,1100.0
2011-11-09 15:30:00,78.29,78.31,78.29,78.3,500.0,55.8502,55.8644,55.8502,55.8573,500.0
2011-11-09 15:35:00,78.27,78.29,78.27,78.27,1700.0,55.8359,55.8502,55.8359,55.8359,1700.0
2011-11-09 15:40:00,78.29,78.29,78.26,78.28,3700.0,55.8502,55.8502,55.8288,55.843,3700.0
2011-11-09 15:45:00,78.29,78.29,78.27,78.27,4700.0,55.8502,55.8502,55.8359,55.8359,4700.0
2011-11-09 15:50:00,78.28,78.28,78.28,78.28,2000.0,55.843,55.843,55.843,55.843,2000.0
2011-11-09 15:55:00,78.28,78.28,78.27,78.27,4100.0,55.843,55.843,55.8359,55.8359,4100.0
2011-11-10 09:30:00,78.34,78.34,78.29,78.33,6200.0,55.8858,55.8858,55.8502,55.8787,6200.0
2011-11-10 09:35:00,78.31,78.31,78.31,78.31,400.0,55.8644,55.8644,55.8644,55.8644,400.0
2011-11-10 09:40:00,78.33,78.33,78.33,78.33,2000.0,55.8787,55.8787,55.8787,55.8787,2000.0
2011-11-10 09:45:00,78.33,78.33,78.28,78.29,5600.0,55.8787,55.8787,55.843,55.8502,5600.0
2011-11-10 09:50:00,78.28,78.28,78.28,78.28,200.0,55.843,55.843,55.843,55.843,200.0
2011-11-10 09:55:00,78.28,78.28,78.28,78.28,0.0,55.843,55.843,55.843,55.843,0.0
2011-11-10 10:00:00,78.28,78.28,78.28,78.28,0.0,55.843,55.843,55.843,55.843,0.0
2011-11-10 10:05:00,78.3,78.3,78.28,78.28,700.0,55.8573,55.8573,55.843,55.843,700.0
2011-11-10 10:10:00,78.27,78.3,78.27,78.29,1400.0,55.8359,55.8573,55.8359,55.8502,1400.0
2011-11-10 10:15:00,78.29,78.31,78.29,78.29,300.0,55.8502,55.8644,55.8502,55.8502,300.0
2011-11-10 10:20:00,78.3,78.3,78.3,78.3,800.0,55.8573,55.8573,55.8573,55.8573,800.0
2011-11-10 10:25:00,78.3,78.3,78.3,78.3,0.0,55.8573,55.8573,55.8573,55.8573,0.0
2011-11-10 10:30:00,78.29,78.33,78.28,78.33,4400.0,55.8502,55.8787,55.843,55.8787,4400.0
2011-11-10 10:35:00,78.29,78.29,78.29,78.29,300.0,55.8502,55.8502,55.8502,55.8502,300.0
2011-11-10 10:40:00,78.29,78.29,78.29,78.29,0.0,55.8502,55.8502,55.8502,55.8502,0.0
2011-11-10 10:45:00,78.3,78.3,78.3,78.3,500.0,55.8573,55.8573,55.8573,55.8573,500.0
2011-11-10 10:50:00,78.3,78.3,78.3,78.3,0.0,55.8573,55.8573,55.8573,55.8573,0.0
2011-11-10 10:55:00,78.29,78.31,78.29,78.31,6700.0,55.8502,55.8644,55.8502,55.8644,6700.0
2011-11-10 11:00:00,78.32,78.32,78.28,78.32,900.0,55.8716,55.8716,55.843,55.8716,900.0
2011-11-10 11:05:00,78.3,78.3,78.3,78.3,300.0,55.8573,55.8573,55.8573,55.8573,300.0
2011-11-10 11:10:00,78.29,78.29,78.29,78.29,600.0,55.8502,55.8502,55.8502,55.8502,600.0
2011-11-10 11:15:00,78.31,78.31,78.31,78.31,100.0,55.8644,55.8644,55.8644,55.8644,100.0
2011-11-10 11:20:00,78.29,78.32,78.29,78.31,3600.0,55.8502,55.8716,55.8502,55.8644,3600.0
2011-11-10 11:25:00,78.32,78.32,78.3,78.3,700.0,55.8716,55.8716,55.8573,55.8573,700.0
2011-11-10 11:30:00,78.28,78.28,78.28,78.28,1600.0,55.843,55.843,55.843,55.843,1600.0
2011-11-10 11:35:00,78.3,78.31,78.3,78.31,1000.0,55.8573,55.8644,55.8573,55.8644,1000.0
2011-11-10 11:40:00,78.3,78.31,78.3,78.31,2800.0,55.8573,55.8644,55.8573,55.8644,2800.0
2011-11-10 11:45:00,78.31,78.31,78.28,78.28,1000.0,55.8644,55.8644,55.843,55.843,1000.0
2011-11-10 11:50:00,78.29,78.3,78.29,78.3,400.0,55.8502,55.8573,55.8502,55.8573,400.0
2011-11-10 11:55:00,78.28,78.3,78.28,78.28,14300.0,55.843,55.8573,55.843,55.843,14300.0
2011-11-10 12:00:00,78.3,78.3,78.3,78.3,3400.0,55.8573,55.8573,55.8573,55.8573,3400.0
2011-11-10 12:05:00,78.3,78.3,78.3,78.3,5000.0,55.8573,55.8573,55.8573,55.8573,5000.0
2011-11-10 12:10:00,78.3,78.3,78.28,78.28,2900.0,55.8573,55.8573,55.843,55.843,2900.0
2011-11-10 12:15:00,78.28,78.29,78.28,78.29,5100.0,55.843,55.8502,55.843,55.8502,5100.0
2011-11-10 12:20:00,78.29,78.29,78.29,78.29,1300.0,55.8502,55.8502,55.8502,55.8502,1300.0
2011-11-10 12:25:00,78.29,78.29,78.27,78.28,3600.0,55.8502,55.8502,55.8359,55.843,3600.0
2011-11-10 12:30:00,78.3,78.31,78.3,78.31,3900.0,55.8573,55.8644,55.8573,55.8644,3900.0
2011-11-10 12:35:00,78.31,78.31,78.3,78.3,600.0,55.8644,55.8644,55.8573,55.8573,600.0
2011-11-10 12:40:00,78.3,78.3,78.3,78.3,500.0,55.8573,55.8573,55.8573,55.8573,500.0
2011-11-10 12:45:00,78.3,78.3,78.3,78.3,0.0,55.8573,55.8573,55.8573,55.8573,0.0
2011-11-10 12:50:00,78.3,78.3,78.3,78.3,5900.0,55.8573,55.8573,55.8573,55.8573,5900.0
2011-11-10 12:55:00,78.29,78.29,78.28,78.28,3300.0,55.8502,55.8502,55.843,55.843,3300.0
2011-11-10 13:00:00,78.28,78.28,78.25,78.27,4100.0,55.843,55.843,55.8216,55.8359,4100.0
2011-11-10 13:05:00,78.27,78.27,78.25,78.27,1600.0,55.8359,55.8359,55.8216,55.8359,1600.0
2011-11-10 13:10:00,78.29,78.29,78.28,78.29,700.0,55.8502,55.8502,55.843,55.8502,700.0
2011-11-10 13:15:00,78.27,78.27,78.27,78.27,3800.0,55.8359,55.8359,55.8359,55.8359,3800.0
2011-11-10 13:20:00,78.27,78.29,78.26,78.29,600.0,55.8359,55.8502,55.8288,55.8502,600.0
2011-11-10 13:25:00,78.28,78.28,78.28,78.28,300.0,55.843,55.843,55.843,55.843,300.0
2011-11-10 13:30:00,78.27,78.29,78.25,78.28,1100.0,55.8359,55.8502,55.8216,55.843,1100.0
2011-11-10 13:35:00,78.28,78.28,78.28,78.28,500.0,55.843,55.843,55.843,55.843,500.0
2011-11-10 13:40:00,78.29,78.29,78.29,78.29,500.0,55.8502,55.8502,55.8502,55.8502,500.0
2011-11-10 13:45:00,78.3,78.3,78.27,78.29,2900.0,55.8573,55.8573,55.8359,55.8502,2900.0
2011-11-10 13:50:00,78.28,78.28,78.28,78.28,600.0,55.843,55.843,55.843,55.843,600.0
2011-11-10 13:55:00,78.28,78.29,78.28,78.28,1500.0,55.843,55.8502,55.843,55.843,1500.0
2011-11-10 14:00:00,78.29,78.29,78.27,78.27,1600.0,55.8502,55.8502,55.8359,55.8359,1600.0
2011-11-10 14:05:00,78.3,78.31,78.3,78.31,34100.0,55.8573,55.8644,55.8573,55.8644,34100.0
2011-11-10 14:10:00,78.31,78.32,78.31,78.31,7900.0,55.8644,55.8716,55.8644,55.8644,7900.0
2011-11-10 14:15:00,78.31,78.31,78.31,78.31,0.0,55.8644,55.8644,55.8644,55.8644,0.0
2011-11-10 14:20:00,78.32,78.32,78.32,78.32,600.0,55.8716,55.8716,55.8716,55.8716,600.0
2011-11-10 14:25:00,78.32,78.32,78.31,78.32,8400.0,55.8716,55.8716,55.8644,55.8716,8400.0
2011-11-10 14:30:00,78.32,78.32,78.29,78.3,9700.0,55.8716,55.8716,55.8502,55.8573,9700.0
2011-11-10 14:35:00,78.3,78.3,78.29,78.3,2900.0,55.8573,55.8573,55.8502,55.8573,2900.0
2011-11-10 14:40:00,78.3,78.3,78.29,78.3,9600.0,55.8573,55.8573,55.8502,55.8573,9600.0
2011-11-10 14:45:00,78.3,78.3,78.3,78.3,3300.0,55.8573,55.8573,55.8573,55.8573,3300.0
2011-11-10 14:50:00,78.3,78.31,78.3,78.31,1500.0,55.8573,55.8644,55.8573,55.8644,1500.0
2011-11-10 14:55:00,78.31,78.31,78.28,78.31,2700.0,55.8644,55.8644,55.843,55.8644,2700.0
2011-11-10 15:00:00,78.32,78.32,78.29,78.31,23000.0,55.8716,55.8716,55.8502,55.8644,23000.0
2011-11-10 15:05:00,78.3,78.32,78.3,78.32,7400.0,55.8573,55.8716,55.8573,55.8716,7400.0
2011-11-10 15:10:00,78.32,78.32,78.31,78.32,2300.0,55.8716,55.8716,55.8644,55.8716,2300.0
2011-11-10 15:15:00,78.31,78.33,78.31,78.33,2200.0,55.8644,55.8787,55.8644,55.8787,2200.0
2011-11-10 15:20:00,78.33,78.33,78.33,78.33,1700.0,55.8787,55.8787,55.8787,55.8787,1700.0
2011-11-10 15:25:00,78.33,78.33,78.32,78.33,3000.0,55.8787,55.8787,55.8716,55.8787,3000.0
2011-11-10 15:30:00,78.33,78.34,78.32,78.33,2600.0,55.8787,55.8858,55.8716,55.8787,2600.0
2011-11-10 15:35:00,78.33,78.33,78.3,78.3,13300.0,55.8787,55.8787,55.8573,55.8573,13300.0
2011-11-10 15:40:00,78.31,78.32,78.29,78.32,2000.0,55.8644,55.8716,55.8502,55.8716,2000.0
2011-11-10 15:45:00,78.3,78.32,78.28,78.31,11400.0,55.8573,55.8716,55.843,55.8644,11400.0
2011-11-10 15:50:00,78.32,78.32,78.3,78.31,2800.0,55.8716,55.8716,55.8573,55.8644,2800.0
2011-11-10 15:55:00,78.32,78.32,78.29,78.3,10000.0,55.8716,55.8716,55.8502,55.8573,10000.0
2011-11-11 09:30:00,78.25,78.26,78.11,78.26,5600.0,55.8216,55.8288,55.7218,55.8288,5600.0
2011-11-11 09:35:00,78.27,78.27,78.27,78.27,100.0,55.8359,55.8359,55.8359,55.8359,100.0
2011-11-11 09:40:00,78.27,78.27,78.21,78.21,2700.0,55.8359,55.8359,55.7931,55.7931,2700.0
2011-11-11 09:45:00,78.21,78.21,78.18,78.18,4000.0,55.7931,55.7931,55.7717,55.7717,4000.0
2011-11-11 09:50:00,78.22,78.22,78.2,78.2,2700.0,55.8002,55.8002,55.786,55.786,2700.0
2011-11-11 09:55:00,78.21,78.21,78.21,78.21,400.0,55.7931,55.7931,55.7931,55.7931,400.0
2011-11-11 10:00:00,78.22,78.22,78.22,78.22,100.0,55.8002,55.8002,55.8002,55.8002,100.0
2011-11-11 10:05:00,78.21,78.21,78.21,78.21,100.0,55.7931,55.7931,55.7931,55.7931,100.0
2011-11-11 10:10:00,78.21,78.21,78.21,78.21,200.0,55.7931,55.7931,55.7931,55.7931,200.0
2011-11-11 10:15:00,78.22,78.22,78.18,78.18,1500.0,55.8002,55.8002,55.7717,55.7717,1500.0
2011-11-11 10:20:00,78.22,78.22,78.2,78.2,800.0,55.8002,55.8002,55.786,55.786,800.0
2011-11-11 10:25:00,78.22,78.22,78.21,78.21,300.0,55.8002,55.8002,55.7931,55.7931,300.0
2011-11-11 10:30:00,78.18,78.18,78.18,78.18,500.0,55.7717,55.7717,55.7717,55.7717,500.0
2011-11-11 10:35:00,78.22,78.22,78.21,78.21,800.0,55.8002,55.8002,55.7931,55.7931,800.0
2011-11-11 10:40:00,78.18,78.18,78.18,78.18,400.0,55.7717,55.7717,55.7717,55.7717,400.0
2011-11-11 10:45:00,78.18,78.18,78.18,78.18,300.0,55.7717,55.7717,55.7717,55.7717,300.0
2011-11-11 10:50:00,78.22,78.22,78.18,78.18,300.0,55.8002,55.8002,55.7717,55.7717,300.0
2011-11-11 10:55:00,78.22,78.22,78.21,78.22,1000.0,55.8002,55.8002,55.7931,55.8002,1000.0
2011-11-11 11:00:00,78.19,78.19,78.19,78.19,200.0,55.7788,55.7788,55.7788,55.7788,200.0
2011-11-11 11:05:00,78.22,78.22,78.22,78.22,200.0,55.8002,55.8002,55.8002,55.8002,200.0
2011-11-11 11:10:00,78.21,78.22,78.21,78.21,600.0,55.7931,55.8002,55.7931,55.7931,600.0
2011-11-11 11:15:00,78.19,78.26,78.19,78.26,15600.0,55.7788,55.8288,55.7788,55.8288,15600.0
2011-11-11 11:20:00,78.24,78.27,78.23,78.23,2800.0,55.8145,55.8359,55.8074,55.8074,2800.0
2011-11-11 11:25:00,78.25,78.27,78.25,78.27,6700.0,55.8216,55.8359,55.8216,55.8359,6700.0
2011-11-11 11:30:00,78.26,78.26,78.26,78.26,300.0,55.8288,55.8288,55.8288,55.8288,300.0
2011-11-11 11:35:00,78.26,78.27,78.22,78.26,4900.0,55.8288,55.8359,55.8002,55.8288,4900.0
2011-11-11 11:40:00,78.27,78.27,78.23,78.23,400.0,55.8359,55.8359,55.8074,55.8074,400.0
2011-11-11 11:45:00,78.26,78.26,78.25,78.25,1500.0,55.8288,55.8288,55.8216,55.8216,1500.0
2011-11-11 11:50:00,78.25,78.25,78.25,78.25,0.0,55.8216,55.8216,55.8216,55.8216,0.0
2011-11-11 11:55:00,78.27,78.27,78.27,78.27,200.0,55.8359,55.8359,55.8359,55.8359,200.0
2011-11-11 12:00:00,78.22,78.27,78.22,78.22,1500.0,55.8002,55.8359,55.8002,55.8002,1500.0
2011-11-11 12:05:00,78.22,78.27,78.22,78.25,1900.0,55.8002,55.8359,55.8002,55.8216,1900.0
2011-11-11 12:10:00,78.22,78.25,78.22,78.22,1100.0,55.8002,55.8216,55.8002,55.8002,1100.0
2011-11-11 12:15:00,78.23,78.23,78.23,78.23,100.0,55.8074,55.8074,55.8074,55.8074,100.0
2011-11-11 12:20:00,78.22,78.25,78.22,78.22,1100.0,55.8002,55.8216,55.8002,55.8002,1100.0
2011-11-11 12:25:00,78.22,78.22,78.22,78.22,100.0,55.8002,55.8002,55.8002,55.8002,100.0
2011-11-11 12:30:00,78.22,78.22,78.22,78.22,0.0,55.8002,55.8002,55.8002,55.8002,0.0
2011-11-11 12:35:00,78.22,78.22,78.22,78.22,1000.0,55.8002,55.8002,55.8002,55.8002,1000.0
2011-11-11 12:40:00,78.22,78.22,78.22,78.22,0.0,55.8002,55.8002,55.8002,55.8002,0.0
2011-11-11 12:45:00,78.22,78.22,78.22,78.22,200.0,55.8002,55.8002,55.8002,55.8002,200.0
2011-11-11 12:50:00,78.26,78.26,78.25,78.25,600.0,55.8288,55.8288,55.8216,55.8216,600.0
2011-11-11 12:55:00,78.22,78.25,78.22,78.24,2600.0,55.8002,55.8216,55.8002,55.8145,2600.0
2011-11-11 13:00:00,78.22,78.23,78.22,78.23,600.0,55.8002,55.8074,55.8002,55.8074,600.0
2011-11-11 13:05:00,78.23,78.23,78.23,78.23,0.0,55.8074,55.8074,55.8074,55.8074,0.0
2011-11-11 13:10:00,78.26,78.26,78.26,78.26,100.0,55.8288,55.8288,55.8288,55.8288,100.0
2011-11-11 13:15:00,78.21,78.21,78.21,78.21,300.0,55.7931,55.7931,55.7931,55.7931,300.0
2011-11-11 13:20:00,78.21,78.21,78.21,78.21,0.0,55.7931,55.7931,55.7931,55.7931,0.0
2011-11-11 13:25:00,78.21,78.24,78.21,78.24,500.0,55.7931,55.8145,55.7931,55.8145,500.0
2011-11-11 13:30:00,78.21,78.21,78.21,78.21,2200.0,55.7931,55.7931,55.7931,55.7931,2200.0
2011-11-11 13:35:00,78.21,78.21,78.2,78.2,10200.0,55.7931,55.7931,55.786,55.786,10200.0
2011-11-11 13:40:00,78.2,78.21,78.18,78.18,11500.0,55.786,55.7931,55.7717,55.7717,11500.0
2011-11-11 13:45:00,78.17,78.17,78.16,78.16,2900.0,55.7646,55.7646,55.7574,55.7574,2900.0
2011-11-11 13:50:00,78.16,78.19,78.15,78.18,4000.0,55.7574,55.7788,55.7503,55.7717,4000.0
2011-11-11 13:55:00,78.19,78.19,78.19,78.19,900.0,55.7788,55.7788,55.7788,55.7788,900.0
2011-11-11 14:00:00,78.16,78.2,78.16,78.2,1100.0,55.7574,55.786,55.7574,55.786,1100.0
2011-11-11 14:05:00,78.2,78.21,78.18,78.19,3500.0,55.786,55.7931,55.7717,55.7788,3500.0
2011-11-11 14:10:00,78.18,78.18,78.15,78.17,20900.0,55.7717,55.7717,55.7503,55.7646,20900.0
2011-11-11 14:15:00,78.17,78.17,78.17,78.17,0.0,55.7646,55.7646,55.7646,55.7646,0.0
2011-11-11 14:20:00,78.2,78.2,78.19,78.2,500.0,55.786,55.786,55.7788,55.786,500.0
2011-11-11 14:25:00,78.17,78.19,78.17,78.17,4600.0,55.7646,55.7788,55.7646,55.7646,4600.0
2011-11-11 14:30:00,78.17,78.2,78.17,78.2,2200.0,55.7646,55.786,55.7646,55.786,2200.0
2011-11-11 14:35:00,78.19,78.2,78.18,78.2,800.0,55.7788,55.786,55.7717,55.786,800.0
2011-11-11 14:40:00,78.2,78.2,78.18,78.18,500.0,55.786,55.786,55.7717,55.7717,500.0
2011-11-11 14:45:00,78.2,78.2,78.2,78.2,3900.0,55.786,55.786,55.786,55.786,3900.0
2011-11-11 14:50:00,78.2,78.2,78.18,78.18,1400.0,55.786,55.786,55.7717,55.7717,1400.0
2011-11-11 14:55:00,78.18,78.19,78.18,78.18,800.0,55.7717,55.7788,55.7717,55.7717,800.0
2011-11-11 15:00:00,78.19,78.19,78.17,78.19,3000.0,55.7788,55.7788,55.7646,55.7788,3000.0
2011-11-11 15:05:00,78.19,78.19,78.19,78.19,200.0,55.7788,55.7788,55.7788,55.7788,200.0
2011-11-11 15:10:00,78.19,78.19,78.19,78.19,0.0,55.7788,55.7788,55.7788,55.7788,0.0
2011-11-11 15:15:00,78.2,78.2,78.18,78.18,2200.0,55.786,55.786,55.7717,55.7717,2200.0
2011-11-11 15:20:00,78.2,78.2,78.18,78.18,300.0,55.786,55.786,55.7717,55.7717,300.0
2011-11-11 15:25:00,78.19,78.2,78.19,78.2,500.0,55.7788,55.786,55.7788,55.786,500.0
2011-11-11 15:30:00,78.18,78.2,78.18,78.19,1700.0,55.7717,55.786,55.7717,55.7788,1700.0
2011-11-11 15:35:00,78.19,78.22,78.19,78.22,1500.0,55.7788,55.8002,55.7788,55.8002,1500.0
2011-11-11 15:40:00,78.21,78.23,78.21,78.22,1600.0,55.7931,55.8074,55.7931,55.8002,1600.0
2011-11-11 15:45:00,78.22,78.23,78.22,78.23,2300.0,55.8002,55.8074,55.8002,55.8074,2300.0
2011-11-11 15:50:00,78.24,78.24,78.21,78.22,9400.0,55.8145,55.8145,55.7931,55.8002,9400.0
2011-11-11 15:55:00,78.22,78.26,78.21,78.22,10000.0,55.8002,55.8288,55.7931,55.8002,10000.0
2011-11-14 09:30:00,78.25,78.25,78.21,78.22,4500.0,55.8216,55.8216,55.7931,55.8002,4500.0
2011-11-14 09:35:00,78.21,78.21,78.21,78.21,600.0,55.7931,55.7931,55.7931,55.7931,600.0
2011-11-14 09:40:00,78.21,78.21,78.21,78.21,1000.0,55.7931,55.7931,55.7931,55.7931,1000.0
2011-11-14 09:45:00,78.24,78.24,78.21,78.22,3500.0,55.8145,55.8145,55.7931,55.8002,3500.0
2011-11-14 09:50:00,78.23,78.25,78.22,78.22,700.0,55.8074,55.8216,55.8002,55.8002,700.0
2011-11-14 09:55:00,78.22,78.22,78.22,78.22,100.0,55.8002,55.8002,55.8002,55.8002,100.0
2011-11-14 10:00:00,78.21,78.23,78.19,78.19,2900.0,55.7931,55.8074,55.7788,55.7788,2900.0
2011-11-14 10:05:00,78.2,78.22,78.2,78.22,600.0,55.786,55.8002,55.786,55.8002,600.0
2011-11-14 10:10:00,78.2,78.2,78.19,78.19,600.0,55.786,55.786,55.7788,55.7788,600.0
2011-11-14 10:15:00,78.19,78.19,78.19,78.19,0.0,55.7788,55.7788,55.7788,55.7788,0.0
2011-11-14 10:20:00,78.21,78.22,78.21,78.22,1400.0,55.7931,55.8002,55.7931,55.8002,1400.0
2011-11-14 10:25:00,78.21,78.21,78.21,78.21,1100.0,55.7931,55.7931,55.7931,55.7931,1100.0
2011-11-14 10:30:00,78.2,78.2,78.2,78.2,300.0,55.786,55.786,55.786,55.786,300.0
2011-11-14 10:35:00,78.21,78.21,78.18,78.18,700.0,55.7931,55.7931,55.7717,55.7717,700.0
2011-11-14 10:40:00,78.18,78.18,78.18,78.18,0.0,55.7717,55.7717,55.7717,55.7717,0.0
2011-11-14 10:45:00,78.2,78.2,78.2,78.2,300.0,55.786,55.786,55.786,55.786,300.0
2011-11-14 10:50:00,78.21,78.22,78.2,78.2,3700.0,55.7931,55.8002,55.786,55.786,3700.0
2011-11-14 10:55:00,78.2,78.21,78.18,78.18,2300.0,55.786,55.7931,55.7717,55.7717,2300.0
2011-11-14 11:00:00,78.22,78.22,78.22,78.22,400.0,55.8002,55.8002,55.8002,55.8002,400.0
2011-11-14 11:05:00,78.22,78.22,78.22,78.22,400.0,55.8002,55.8002,55.8002,55.8002,400.0
2011-11-14 11:10:00,78.21,78.21,78.21,78.21,500.0,55.7931,55.7931,55.7931,55.7931,500.0
2011-11-14 11:15:00,78.22,78.23,78.22,78.23,3000.0,55.8002,55.8074,55.8002,55.8074,3000.0
2011-11-14 11:20:00,78.24,78.24,78.22,78.22,600.0,55.8145,55.8145,55.8002,55.8002,600.0
2011-11-14 11:25:00,78.2,78.21,78.2,78.2,5400.0,55.786,55.7931,55.786,55.786,5400.0
2011-11-14 11:30:00,78.23,78.23,78.23,78.23,100.0,55.8074,55.8074,55.8074,55.8074,100.0
2011-11-14 11:35:00,78.21,78.23,78.2,78.23,2500.0,55.7931,55.8074,55.786,55.8074,2500.0
2011-11-14 11:40:00,78.2,78.23,78.2,78.21,1700.0,55.786,55.8074,55.786,55.7931,1700.0
2011-11-14 11:45:00,78.23,78.24,78.2,78.2,3100.0,55.8074,55.8145,55.786,55.786,3100.0
2011-11-14 11:50:00,78.2,78.25,78.2,78.22,3500.0,55.786,55.8216,55.786,55.8002,3500.0
2011-11-14 11:55:00,78.24,78.25,78.21,78.24,2500.0,55.8145,55.8216,55.7931,55.8145,2500.0
2011-11-14 12:00:00,78.25,78.25,78.23,78.23,900.0,55.8216,55.8216,55.8074,55.8074,900.0
2011-11-14 12:05:00,78.23,78.25,78.23,78.25,300.0,55.8074,55.8216,55.8074,55.8216,300.0
2011-11-14 12:10:00,78.25,78.25,78.24,78.24,700.0,55.8216,55.8216,55.8145,55.8145,700.0
2011-11-14 12:15:00,78.26,78.27,78.22,78.22,3400.0,55.8288,55.8359,55.8002,55.8002,3400.0
2011-11-14 12:20:00,78.26,78.26,78.26,78.26,700.0,55.8288,55.8288,55.8288,55.8288,700.0
2011-11-14 12:25:00,78.27,78.27,78.22,78.27,2400.0,55.8359,55.8359,55.8002,55.8359,2400.0
2011-11-14 12:30:00,78.27,78.27,78.23,78.26,3600.0,55.8359,55.8359,55.8074,55.8288,3600.0
2011-11-14 12:35:00,78.27,78.27,78.23,78.26,4000.0,55.8359,55.8359,55.8074,55.8288,4000.0
2011-11-14 12:40:00,78.27,78.27,78.27,78.27,400.0,55.8359,55.8359,55.8359,55.8359,400.0
2011-11-14 12:45:00,78.26,78.26,78.26,78.26,200.0,55.8288,55.8288,55.8288,55.8288,200.0
2011-11-14 12:50:00,78.27,78.27,78.26,78.26,6900.0,55.8359,55.8359,55.8288,55.8288,6900.0
2011-11-14 12:55:00,78.24,78.27,78.22,78.22,6300.0,55.8145,55.8359,55.8002,55.8002,6300.0
2011-11-14 13:00:00,78.22,78.22,78.22,78.22,100.0,55.8002,55.8002,55.8002,55.8002,100.0
2011-11-14 13:05:00,78.26,78.26,78.2,78.2,53400.0,55.8288,55.8288,55.786,55.786,53400.0
2011-11-14 13:10:00,78.22,78.25,78.22,78.24,1800.0,55.8002,55.8216,55.8002,55.8145,1800.0
2011-11-14 13:15:00,78.26,78.26,78.22,78.22,400.0,55.8288,55.8288,55.8002,55.8002,400.0
2011-11-14 13:20:00,78.23,78.24,78.23,78.23,600.0,55.8074,55.8145,55.8074,55.8074,600.0
2011-11-14 13:25:00,78.23,78.24,78.23,78.24,1000.0,55.8074,55.8145,55.8074,55.8145,1000.0
2011-11-14 13:30:00,78.22,78.24,78.22,78.24,1800.0,55.8002,55.8145,55.8002,55.8145,1800.0
2011-11-14 13:35:00,78.24,78.24,78.22,78.22,2200.0,55.8145,55.8145,55.8002,55.8002,2200.0
2011-11-14 13:40:00,78.22,78.22,78.22,78.22,200.0,55.8002,55.8002,55.8002,55.8002,200.0
2011-11-14 13:45:00,78.21,78.22,78.21,78.22,1800.0,55.7931,55.8002,55.7931,55.8002,1800.0
2011-11-14 13:50:00,78.22,78.22,78.22,78.22,1200.0,55.8002,55.8002,55.8002,55.8002,1200.0
2011-11-14 13:55:00,78.22,78.22,78.22,78.22,900.0,55.8002,55.8002,55.8002,55.8002,900.0
2011-11-14 14:00:00,78.22,78.22,78.21,78.21,300.0,55.8002,55.8002,55.7931,55.7931,300.0
2011-11-14 14:05:00,78.21,78.21,78.21,78.21,1200.0,55.7931,55.7931,55.7931,55.7931,1200.0
2011-11-14 14:10:00,78.21,78.22,78.21,78.21,1000.0,55.7931,55.8002,55.7931,55.7931,1000.0
2011-11-14 14:15:00,78.22,78.22,78.22,78.22,1300.0,55.8002,55.8002,55.8002,55.8002,1300.0
2011-11-14 14:20:00,78.22,78.22,78.22,78.22,100.0,55.8002,55.8002,55.8002,55.8002,100.0
2011-11-14 14:25:00,78.22,78.22,78.21,78.21,5100.0,55.8002,55.8002,55.7931,55.7931,5100.0
2011-11-14 14:30:00,78.22,78.22,78.21,78.21,500.0,55.8002,55.8002,55.7931,55.7931,500.0
2011-11-14 14:35:00,78.22,78.22,78.22,78.22,4500.0,55.8002,55.8002,55.8002,55.8002,4500.0
2011-11-14 14:40:00,78.22,78.22,78.2,78.21,3700.0,55.8002,55.8002,55.786,55.7931,3700.0
2011-11-14 14:45:00,78.21,78.23,78.2,78.23,1000.0,55.7931,55.8074,55.786,55.8074,1000.0
2011-11-14 14:50:00,78.21,78.23,78.21,78.23,700.0,55.7931,55.8074,55.7931,55.8074,700.0
2011-11-14 14:55:00,78.2,78.2,78.2,78.2,600.0,55.786,55.786,55.786,55.786,600.0
2011-11-14 15:00:00,78.23,78.23,78.22,78.22,500.0,55.8074,55.8074,55.8002,55.8002,500.0
2011-11-14 15:05:00,78.21,78.22,78.21,78.22,1400.0,55.7931,55.8002,55.7931,55.8002,1400.0
2011-11-14 15:10:00,78.22,78.22,78.21,78.21,700.0,55.8002,55.8002,55.7931,55.7931,700.0
2011-11-14 15:15:00,78.21,78.22,78.21,78.22,400.0,55.7931,55.8002,55.7931,55.8002,400.0
2011-11-14 15:20:00,78.21,78.23,78.21,78.23,1100.0,55.7931,55.8074,55.7931,55.8074,1100.0
2011-11-14 15:25:00,78.22,78.22,78.17,78.21,17600.0,55.8002,55.8002,55.7646,55.7931,17600.0
2011-11-14 15:30:00,78.18,78.2,78.18,78.2,500.0,55.7717,55.786,55.7717,55.786,500.0
2011-11-14 15:35:00,78.2,78.22,78.18,78.22,700.0,55.786,55.8002,55.7717,55.8002,700.0
2011-11-14 15:40:00,78.21,78.21,78.21,78.21,600.0,55.7931,55.7931,55.7931,55.7931,600.0
2011-11-14 15:45:00,78.18,78.19,78.15,78.16,6700.0,55.7717,55.7788,55.7503,55.7574,6700.0
2011-11-14 15:50:00,78.18,78.19,78.14,78.18,7400.0,55.7717,55.7788,55.7432,55.7717,7400.0
2011-11-14 15:55:00,78.18,78.19,78.14,78.14,3300.0,55.7717,55.7788,55.7432,55.7432,3300.0
2011-11-15 09:30:00,78.15,78.15,78.05,78.05,6100.0,55.7503,55.7503,55.679,55.679,6100.0
2011-11-15 09:35:00,78.11,78.11,78.06,78.06,800.0,55.7218,55.7218,55.6861,55.6861,800.0
2011-11-15 09:40:00,78.08,78.09,78.08,78.08,800.0,55.7004,55.7075,55.7004,55.7004,800.0
2011-11-15 09:45:00,78.1,78.1,78.1,78.1,2400.0,55.7146,55.7146,55.7146,55.7146,2400.0
2011-11-15 09:50:00,78.08,78.1,78.08,78.1,2700.0,55.7004,55.7146,55.7004,55.7146,2700.0
2011-11-15 09:55:00,78.1,78.1,78.09,78.1,1000.0,55.7146,55.7146,55.7075,55.7146,1000.0
2011-11-15 10:00:00,78.11,78.11,78.06,78.11,500.0,55.7218,55.7218,55.6861,55.7218,500.0
2011-11-15 10:05:00,78.07,78.11,78.04,78.06,16100.0,55.6932,55.7218,55.6718,55.6861,16100.0
2011-11-15 10:10:00,78.06,78.06,78.05,78.05,600.0,55.6861,55.6861,55.679,55.679,600.0
2011-11-15 10:15:00,78.05,78.05,78.05,78.05,0.0,55.679,55.679,55.679,55.679,0.0
2011-11-15 10:20:00,78.08,78.08,78.08,78.08,300.0,55.7004,55.7004,55.7004,55.7004,300.0
2011-11-15 10:25:00,78.08,78.09,78.07,78.07,3800.0,55.7004,55.7075,55.6932,55.6932,3800.0
2011-11-15 10:30:00,78.08,78.08,78.05,78.05,2600.0,55.7004,55.7004,55.679,55.679,2600.0
2011-11-15 10:35:00,78.05,78.05,78.04,78.04,2100.0,55.679,55.679,55.6718,55.6718,2100.0
2011-11-15 10:40:00,78.04,78.04,78.04,78.04,0.0,55.6718,55.6718,55.6718,55.6718,0.0
2011-11-15 10:45:00,78.07,78.07,78.07,78.07,500.0,55.6932,55.6932,55.6932,55.6932,500.0
2011-11-15 10:50:00,78.04,78.04,78.04,78.04,100.0,55.6718,55.6718,55.6718,55.6718,100.0
2011-11-15 10:55:00,78.04,78.04,78.04,78.04,0.0,55.6718,55.6718,55.6718,55.6718,0.0
2011-11-15 11:00:00,78.03,78.03,78.03,78.03,100.0,55.6647,55.6647,55.6647,55.6647,100.0
2011-11-15 11:05:00,78.05,78.08,78.05,78.08,1100.0,55.679,55.7004,55.679,55.7004,1100.0
2011-11-15 11:10:00,78.08,78.08,78.08,78.08,0.0,55.7004,55.7004,55.7004,55.7004,0.0
2011-11-15 11:15:00,78.03,78.03,78.03,78.03,600.0,55.6647,55.6647,55.6647,55.6647,600.0
2011-11-15 11:20:00,78.03,78.06,78.03,78.06,300.0,55.6647,55.6861,55.6647,55.6861,300.0
2011-11-15 11:25:00,78.04,78.05,78.04,78.05,1600.0,55.6718,55.679,55.6718,55.679,1600.0
2011-11-15 11:30:00,78.04,78.05,78.04,78.05,600.0,55.6718,55.679,55.6718,55.679,600.0
2011-11-15 11:35:00,78.04,78.05,78.04,78.05,500.0,55.6718,55.679,55.6718,55.679,500.0
2011-11-15 11:40:00,78.04,78.05,78.04,78.05,1200.0,55.6718,55.679,55.6718,55.679,1200.0
2011-11-15 11:45:00,78.05,78.05,78.03,78.03,500.0,55.679,55.679,55.6647,55.6647,500.0
2011-11-15 11:50:00,78.04,78.05,78.04,78.05,400.0,55.6718,55.679,55.6718,55.679,400.0
2011-11-15 11:55:00,78.05,78.07,78.04,78.07,3100.0,55.679,55.6932,55.6718,55.6932,3100.0
2011-11-15 12:00:00,78.05,78.05,78.05,78.05,700.0,55.679,55.679,55.679,55.679,700.0
2011-11-15 12:05:00,78.05,78.05,78.05,78.05,0.0,55.679,55.679,55.679,55.679,0.0
2011-11-15 12:10:00,78.05,78.06,78.05,78.06,600.0,55.679,55.6861,55.679,55.6861,600.0
2011-11-15 12:15:00,78.05,78.05,78.05,78.05,100.0,55.679,55.679,55.679,55.679,100.0
2011-11-15 12:20:00,78.04,78.04,78.04,78.04,200.0,55.6718,55.6718,55.6718,55.6718,200.0
2011-11-15 12:25:00,78.04,78.05,78.04,78.05,800.0,55.6718,55.679,55.6718,55.679,800.0
2011-11-15 12:30:00,78.05,78.08,78.05,78.08,300.0,55.679,55.7004,55.679,55.7004,300.0
2011-11-15 12:35:00,78.08,78.08,78.08,78.08,100.0,55.7004,55.7004,55.7004,55.7004,100.0
2011-11-15 12:40:00,78.06,78.1,78.06,78.09,2400.0,55.6861,55.7146,55.6861,55.7075,2400.0
2011-11-15 12:45:00,78.09,78.1,78.09,78.1,2300.0,55.7075,55.7146,55.7075,55.7146,2300.0
2011-11-15 12:50:00,78.1,78.1,78.1,78.1,0.0,55.7146,55.7146,55.7146,55.7146,0.0
2011-11-15 12:55:00,78.07,78.09,78.04,78.04,3100.0,55.6932,55.7075,55.6718,55.6718,3100.0
2011-11-15 13:00:00,78.09,78.09,78.07,78.08,800.0,55.7075,55.7075,55.6932,55.7004,800.0
2011-11-15 13:05:00,78.06,78.07,78.06,78.07,1200.0,55.6861,55.6932,55.6861,55.6932,1200.0
2011-11-15 13:10:00,78.06,78.06,78.06,78.06,400.0,55.6861,55.6861,55.6861,55.6861,400.0
2011-11-15 13:15:00,78.07,78.08,78.07,78.07,600.0,55.6932,55.7004,55.6932,55.6932,600.0
2011-11-15 13:20:00,78.07,78.09,78.07,78.09,3600.0,55.6932,55.7075,55.6932,55.7075,3600.0
2011-11-15 13:25:00,78.09,78.1,78.09,78.09,3500.0,55.7075,55.7146,55.7075,55.7075,3500.0
2011-11-15 13:30:00,78.09,78.1,78.08,78.08,500.0,55.7075,55.7146,55.7004,55.7004,500.0
2011-11-15 13:35:00,78.07,78.1,78.07,78.08,1800.0,55.6932,55.7146,55.6932,55.7004,1800.0
2011-11-15 13:40:00,78.09,78.09,78.09,78.09,200.0,55.7075,55.7075,55.7075,55.7075,200.0
2011-11-15 13:45:00,78.09,78.09,78.09,78.09,1100.0,55.7075,55.7075,55.7075,55.7075,1100.0
2011-11-15 13:50:00,78.09,78.11,78.09,78.11,700.0,55.7075,55.7218,55.7075,55.7218,700.0
2011-11-15 13:55:00,78.11,78.11,78.07,78.07,1000.0,55.7218,55.7218,55.6932,55.6932,1000.0
2011-11-15 14:00:00,78.07,78.11,78.07,78.11,5600.0,55.6932,55.7218,55.6932,55.7218,5600.0
2011-11-15 14:05:00,78.11,78.11,78.1,78.1,2500.0,55.7218,55.7218,55.7146,55.7146,2500.0
2011-11-15 14:10:00,78.11,78.11,78.04,78.04,2600.0,55.7218,55.7218,55.6718,55.6718,2600.0
2011-11-15 14:15:00,78.04,78.1,78.04,78.1,3200.0,55.6718,55.7146,55.6718,55.7146,3200.0
2011-11-15 14:20:00,78.09,78.09,78.09,78.09,100.0,55.7075,55.7075,55.7075,55.7075,100.0
2011-11-15 14:25:00,78.1,78.1,78.09,78.09,400.0,55.7146,55.7146,55.7075,55.7075,400.0
2011-11-15 14:30:00,78.09,78.1,78.05,78.1,1100.0,55.7075,55.7146,55.679,55.7146,1100.0
2011-11-15 14:35:00,78.1,78.1,78.09,78.1,700.0,55.7146,55.7146,55.7075,55.7146,700.0
2011-11-15 14:40:00,78.09,78.1,78.09,78.1,600.0,55.7075,55.7146,55.7075,55.7146,600.0
2011-11-15 14:45:00,78.09,78.1,78.06,78.1,3700.0,55.7075,55.7146,55.6861,55.7146,3700.0
2011-11-15 14:50:00,78.07,78.09,78.06,78.09,800.0,55.6932,55.7075,55.6861,55.7075,800.0
2011-11-15 14:55:00,78.09,78.09,78.06,78.08,300.0,55.7075,55.7075,55.6861,55.7004,300.0
2011-11-15 15:00:00,78.08,78.08,78.08,78.08,0.0,55.7004,55.7004,55.7004,55.7004,0.0
2011-11-15 15:05:00,78.08,78.09,78.07,78.09,8800.0,55.7004,55.7075,55.6932,55.7075,8800.0
2011-11-15 15:10:00,78.09,78.11,78.07,78.11,77200.0,55.7075,55.7218,55.6932,55.7218,77200.0
2011-11-15 15:15:00,78.1,78.13,78.07,78.11,62900.0,55.7146,55.736,55.6932,55.7218,62900.0
2011-11-15 15:20:00,78.11,78.14,78.11,78.14,2400.0,55.7218,55.7432,55.7218,55.7432,2400.0
2011-11-15 15:25:00,78.14,78.14,78.12,78.13,3400.0,55.7432,55.7432,55.7289,55.736,3400.0
2011-11-15 15:30:00,78.13,78.13,78.12,78.13,5400.0,55.736,55.736,55.7289,55.736,5400.0
2011-11-15 15:35:00,78.13,78.13,78.12,78.13,5100.0,55.736,55.736,55.7289,55.736,5100.0
2011-11-15 15:40:00,78.13,78.13,78.13,78.13,0.0,55.736,55.736,55.736,55.736,0.0
2011-11-15 15:45:00,78.11,78.13,78.11,78.12,1800.0,55.7218,55.736,55.7218,55.7289,1800.0
2011-11-15 15:50:00,78.13,78.14,78.13,78.14,7900.0,55.736,55.7432,55.736,55.7432,7900.0
2011-11-15 15:55:00,78.14,78.14,78.13,78.14,2800.0,55.7432,55.7432,55.736,55.7432,2800.0
2011-11-16 09:30:00,78.21,78.21,78.2,78.2,3200.0,55.7931,55.7931,55.786,55.786,3200.0
2011-11-16 09:35:00,78.15,78.15,78.13,78.14,3200.0,55.7503,55.7503,55.736,55.7432,3200.0
2011-11-16 09:40:00,78.14,78.14,78.14,78.14,0.0,55.7432,55.7432,55.7432,55.7432,0.0
2011-11-16 09:45:00,78.14,78.14,78.14,78.14,0.0,55.7432,55.7432,55.7432,55.7432,0.0
2011-11-16 09:50:00,78.14,78.14,78.14,78.14,0.0,55.7432,55.7432,55.7432,55.7432,0.0
2011-11-16 09:55:00,78.15,78.16,78.15,78.16,700.0,55.7503,55.7574,55.7503,55.7574,700.0
2011-11-16 10:00:00,78.16,78.16,78.16,78.16,100.0,55.7574,55.7574,55.7574,55.7574,100.0
2011-11-16 10:05:00,78.15,78.16,78.15,78.16,1300.0,55.7503,55.7574,55.7503,55.7574,1300.0
2011-11-16 10:10:00,78.17,78.17,78.17,78.17,400.0,55.7646,55.7646,55.7646,55.7646,400.0
2011-11-16 10:15:00,78.18,78.18,78.18,78.18,100.0,55.7717,55.7717,55.7717,55.7717,100.0
2011-11-16 10:20:00,78.17,78.18,78.17,78.18,400.0,55.7646,55.7717,55.7646,55.7717,400.0
2011-11-16 10:25:00,78.18,78.18,78.17,78.17,2400.0,55.7717,55.7717,55.7646,55.7646,2400.0
2011-11-16 10:30:00,78.14,78.14,78.14,78.14,1200.0,55.7432,55.7432,55.7432,55.7432,1200.0
2011-11-16 10:35:00,78.19,78.19,78.19,78.19,500.0,55.7788,55.7788,55.7788,55.7788,500.0
2011-11-16 10:40:00,78.14,78.18,78.14,78.18,3700.0,55.7432,55.7717,55.7432,55.7717,3700.0
2011-11-16 10:45:00,78.13,78.16,78.12,78.12,3800.0,55.736,55.7574,55.7289,55.7289,3800.0
2011-11-16 10:50:00,78.12,78.12,78.12,78.12,0.0,55.7289,55.7289,55.7289,55.7289,0.0
2011-11-16 10:55:00,78.15,78.17,78.15,78.16,500.0,55.7503,55.7646,55.7503,55.7574,500.0
2011-11-16 11:00:00,78.17,78.19,78.12,78.19,9700.0,55.7646,55.7788,55.7289,55.7788,9700.0
2011-11-16 11:05:00,78.15,78.15,78.15,78.15,200.0,55.7503,55.7503,55.7503,55.7503,200.0
2011-11-16 11:10:00,78.15,78.15,78.15,78.15,0.0,55.7503,55.7503,55.7503,55.7503,0.0
2011-11-16 11:15:00,78.17,78.17,78.17,78.17,500.0,55.7646,55.7646,55.7646,55.7646,500.0
2011-11-16 11:20:00,78.17,78.17,78.17,78.17,0.0,55.7646,55.7646,55.7646,55.7646,0.0
2011-11-16 11:25:00,78.16,78.17,78.16,78.17,500.0,55.7574,55.7646,55.7574,55.7646,500.0
2011-11-16 11:30:00,78.17,78.17,78.17,78.17,300.0,55.7646,55.7646,55.7646,55.7646,300.0
2011-11-16 11:35:00,78.15,78.18,78.15,78.18,300.0,55.7503,55.7717,55.7503,55.7717,300.0
2011-11-16 11:40:00,78.17,78.18,78.17,78.18,600.0,55.7646,55.7717,55.7646,55.7717,600.0
2011-11-16 11:45:00,78.18,78.19,78.17,78.17,300.0,55.7717,55.7788,55.7646,55.7646,300.0
2011-11-16 11:50:00,78.15,78.15,78.15,78.15,200.0,55.7503,55.7503,55.7503,55.7503,200.0
2011-11-16 11:55:00,78.14,78.14,78.14,78.14,100.0,55.7432,55.7432,55.7432,55.7432,100.0
2011-11-16 12:00:00,78.15,78.16,78.14,78.14,1300.0,55.7503,55.7574,55.7432,55.7432,1300.0
2011-11-16 12:05:00,78.16,78.19,78.16,78.19,5100.0,55.7574,55.7788,55.7574,55.7788,5100.0
2011-11-16 12:10:00,78.19,78.19,78.19,78.19,100.0,55.7788,55.7788,55.7788,55.7788,100.0
2011-11-16 12:15:00,78.18,78.18,78.18,78.18,100.0,55.7717,55.7717,55.7717,55.7717,100.0
2011-11-16 12:20:00,78.18,78.18,78.18,78.18,1500.0,55.7717,55.7717,55.7717,55.7717,1500.0
2011-11-16 12:25:00,78.19,78.19,78.18,78.18,800.0,55.7788,55.7788,55.7717,55.7717,800.0
2011-11-16 12:30:00,78.17,78.17,78.17,78.17,200.0,55.7646,55.7646,55.7646,55.7646,200.0
2011-11-16 12:35:00,78.17,78.17,78.17,78.17,0.0,55.7646,55.7646,55.7646,55.7646,0.0
2011-11-16 12:40:00,78.16,78.17,78.16,78.17,600.0,55.7574,55.7646,55.7574,55.7646,600.0
2011-11-16 12:45:00,78.17,78.17,78.17,78.17,0.0,55.7646,55.7646,55.7646,55.7646,0.0
2011-11-16 12:50:00,78.17,78.17,78.17,78.17,1200.0,55.7646,55.7646,55.7646,55.7646,1200.0
2011-11-16 12:55:00,78.17,78.17,78.17,78.17,200.0,55.7646,55.7646,55.7646,55.7646,200.0
2011-11-16 13:00:00,78.17,78.19,78.17,78.17,2100.0,55.7646,55.7788,55.7646,55.7646,2100.0
2011-11-16 13:05:00,78.19,78.19,78.12,78.12,36600.0,55.7788,55.7788,55.7289,55.7289,36600.0
2011-11-16 13:10:00,78.19,78.19,78.19,78.19,2900.0,55.7788,55.7788,55.7788,55.7788,2900.0
2011-11-16 13:15:00,78.19,78.19,78.18,78.18,3700.0,55.7788,55.7788,55.7717,55.7717,3700.0
2011-11-16 13:20:00,78.18,78.18,78.13,78.17,800.0,55.7717,55.7717,55.736,55.7646,800.0
2011-11-16 13:25:00,78.13,78.18,78.13,78.17,400.0,55.736,55.7717,55.736,55.7646,400.0
2011-11-16 13:30:00,78.17,78.17,78.17,78.17,0.0,55.7646,55.7646,55.7646,55.7646,0.0
2011-11-16 13:35:00,78.16,78.16,78.16,78.16,100.0,55.7574,55.7574,55.7574,55.7574,100.0
2011-11-16 13:40:00,78.17,78.17,78.17,78.17,100.0,55.7646,55.7646,55.7646,55.7646,100.0
2011-11-16 13:45:00,78.17,78.17,78.17,78.17,0.0,55.7646,55.7646,55.7646,55.7646,0.0
2011-11-16 13:50:00,78.14,78.16,78.14,78.16,400.0,55.7432,55.7574,55.7432,55.7574,400.0
2011-11-16 13:55:00,78.16,78.16,78.16,78.16,0.0,55.7574,55.7574,55.7574,55.7574,0.0
2011-11-16 14:00:00,78.16,78.16,78.13,78.15,3800.0,55.7574,55.7574,55.736,55.7503,3800.0
2011-11-16 14:05:00,78.16,78.16,78.13,78.13,4400.0,55.7574,55.7574,55.736,55.736,4400.0
2011-11-16 14:10:00,78.13,78.15,78.13,78.13,10000.0,55.736,55.7503,55.736,55.736,10000.0
2011-11-16 14:15:00,78.15,78.15,78.14,78.15,1000.0,55.7503,55.7503,55.7432,55.7503,1000.0
2011-11-16 14:20:00,78.13,78.13,78.12,78.12,6100.0,55.736,55.736,55.7289,55.7289,6100.0
2011-11-16 14:25:00,78.13,78.13,78.11,78.12,3400.0,55.736,55.736,55.7218,55.7289,3400.0
2011-11-16 14:30:00,78.12,78.12,78.11,78.12,400.0,55.7289,55.7289,55.7218,55.7289,400.0
2011-11-16 14:35:00,78.11,78.12,78.11,78.11,900.0,55.7218,55.7289,55.7218,55.7218,900.0
2011-11-16 14:40:00,78.12,78.12,78.1,78.11,7800.0,55.7289,55.7289,55.7146,55.7218,7800.0
2011-11-16 14:45:00,78.1,78.12,78.1,78.11,3400.0,55.7146,55.7289,55.7146,55.7218,3400.0
2011-11-16 14:50:00,78.12,78.12,78.1,78.1,700.0,55.7289,55.7289,55.7146,55.7146,700.0
2011-11-16 14:55:00,78.1,78.11,78.07,78.11,37300.0,55.7146,55.7218,55.6932,55.7218,37300.0
2011-11-16 15:00:00,78.08,78.08,78.08,78.08,100.0,55.7004,55.7004,55.7004,55.7004,100.0
2011-11-16 15:05:00,78.08,78.08,78.08,78.08,0.0,55.7004,55.7004,55.7004,55.7004,0.0
2011-11-16 15:10:00,78.08,78.12,78.08,78.12,4200.0,55.7004,55.7289,55.7004,55.7289,4200.0
2011-11-16 15:15:00,78.11,78.11,78.09,78.11,1000.0,55.7218,55.7218,55.7075,55.7218,1000.0
2011-11-16 15:20:00,78.1,78.1,78.1,78.1,100.0,55.7146,55.7146,55.7146,55.7146,100.0
2011-11-16 15:25:00,78.08,78.1,78.08,78.1,2100.0,55.7004,55.7146,55.7004,55.7146,2100.0
2011-11-16 15:30:00,78.11,78.11,78.09,78.09,500.0,55.7218,55.7218,55.7075,55.7075,500.0
2011-11-16 15:35:00,78.12,78.12,78.09,78.1,1200.0,55.7289,55.7289,55.7075,55.7146,1200.0
2011-11-16 15:40:00,78.12,78.12,78.12,78.12,100.0,55.7289,55.7289,55.7289,55.7289,100.0
2011-11-16 15:45:00,78.11,78.14,78.11,78.13,2700.0,55.7218,55.7432,55.7218,55.736,2700.0
2011-11-16 15:50:00,78.13,78.14,78.12,78.12,2000.0,55.736,55.7432,55.7289,55.7289,2000.0
2011-11-16 15:55:00,78.15,78.18,78.12,78.18,1500.0,55.7503,55.7717,55.7289,55.7717,1500.0
2011-11-17 09:30:00,78.01,78.02,78.0,78.0,17700.0,55.6504,55.6576,55.6433,55.6433,17700.0
2011-11-17 09:35:00,78.01,78.02,78.0,78.0,8500.0,55.6504,55.6576,55.6433,55.6433,8500.0
2011-11-17 09:40:00,77.98,77.98,77.98,77.98,1100.0,55.629,55.629,55.629,55.629,1100.0
2011-11-17 09:45:00,77.97,77.98,77.97,77.97,1100.0,55.6219,55.629,55.6219,55.6219,1100.0
2011-11-17 09:50:00,77.97,77.98,77.97,77.98,2000.0,55.6219,55.629,55.6219,55.629,2000.0
2011-11-17 09:55:00,77.98,77.98,77.98,77.98,0.0,55.629,55.629,55.629,55.629,0.0
2011-11-17 10:00:00,77.98,78.0,77.98,78.0,2000.0,55.629,55.6433,55.629,55.6433,2000.0
2011-11-17 10:05:00,77.99,78.0,77.98,77.98,1100.0,55.6361,55.6433,55.629,55.629,1100.0
2011-11-17 10:10:00,77.99,77.99,77.98,77.98,3400.0,55.6361,55.6361,55.629,55.629,3400.0
2011-11-17 10:15:00,77.98,77.98,77.98,77.98,900.0,55.629,55.629,55.629,55.629,900.0
2011-11-17 10:20:00,77.98,78.03,77.98,77.98,800.0,55.629,55.6647,55.629,55.629,800.0
2011-11-17 10:25:00,78.03,78.03,77.98,77.98,39000.0,55.6647,55.6647,55.629,55.629,39000.0
2011-11-17 10:30:00,78.03,78.03,77.98,78.01,1800.0,55.6647,55.6647,55.629,55.6504,1800.0
2011-11-17 10:35:00,77.98,78.01,77.98,78.01,300.0,55.629,55.6504,55.629,55.6504,300.0
2011-11-17 10:40:00,78.02,78.02,78.02,78.02,200.0,55.6576,55.6576,55.6576,55.6576,200.0
2011-11-17 10:45:00,78.03,78.03,78.03,78.03,200.0,55.6647,55.6647,55.6647,55.6647,200.0
2011-11-17 10:50:00,78.01,78.01,78.01,78.01,400.0,55.6504,55.6504,55.6504,55.6504,400.0
2011-11-17 10:55:00,77.98,77.98,77.98,77.98,200.0,55.629,55.629,55.629,55.629,200.0
2011-11-17 11:00:00,78.03,78.03,78.03,78.03,1900.0,55.6647,55.6647,55.6647,55.6647,1900.0
2011-11-17 11:05:00,78.01,78.02,78.01,78.02,1400.0,55.6504,55.6576,55.6504,55.6576,1400.0
2011-11-17 11:10:00,78.02,78.02,78.02,78.02,0.0,55.6576,55.6576,55.6576,55.6576,0.0
2011-11-17 11:15:00,78.01,78.01,78.01,78.01,200.0,55.6504,55.6504,55.6504,55.6504,200.0
2011-11-17 11:20:00,78.0,78.0,78.0,78.0,500.0,55.6433,55.6433,55.6433,55.6433,500.0
2011-11-17 11:25:00,78.0,78.0,77.99,77.99,1600.0,55.6433,55.6433,55.6361,55.6361,1600.0
2011-11-17 11:30:00,77.99,78.02,77.99,78.02,2300.0,55.6361,55.6576,55.6361,55.6576,2300.0
2011-11-17 11:35:00,78.01,78.02,77.99,78.02,1100.0,55.6504,55.6576,55.6361,55.6576,1100.0
2011-11-17 11:40:00,78.01,78.01,78.0,78.01,600.0,55.6504,55.6504,55.6433,55.6504,600.0
2011-11-17 11:45:00,78.01,78.02,78.01,78.02,500.0,55.6504,55.6576,55.6504,55.6576,500.0
2011-11-17 11:50:00,78.01,78.01,78.01,78.01,500.0,55.6504,55.6504,55.6504,55.6504,500.0
2011-11-17 11:55:00,78.01,78.01,78.01,78.01,0.0,55.6504,55.6504,55.6504,55.6504,0.0
2011-11-17 12:00:00,78.02,78.02,78.01,78.01,500.0,55.6576,55.6576,55.6504,55.6504,500.0
2011-11-17 12:05:00,78.01,78.01,78.01,78.01,0.0,55.6504,55.6504,55.6504,55.6504,0.0
2011-11-17 12:10:00,78.01,78.01,78.01,78.01,0.0,55.6504,55.6504,55.6504,55.6504,0.0
2011-11-17 12:15:00,78.02,78.02,78.0,78.01,9900.0,55.6576,55.6576,55.6433,55.6504,9900.0
2011-11-17 12:20:00,78.03,78.03,78.03,78.03,100.0,55.6647,55.6647,55.6647,55.6647,100.0
2011-11-17 12:25:00,78.02,78.02,78.02,78.02,100.0,55.6576,55.6576,55.6576,55.6576,100.0
2011-11-17 12:30:00,78.04,78.04,78.04,78.04,200.0,55.6718,55.6718,55.6718,55.6718,200.0
2011-11-17 12:35:00,78.01,78.01,78.01,78.01,2300.0,55.6504,55.6504,55.6504,55.6504,2300.0
2011-11-17 12:40:00,78.0,78.0,77.97,78.0,13600.0,55.6433,55.6433,55.6219,55.6433,13600.0
2011-11-17 12:45:00,78.01,78.01,77.99,78.0,3000.0,55.6504,55.6504,55.6361,55.6433,3000.0
2011-11-17 12:50:00,78.0,78.0,78.0,78.0,0.0,55.6433,55.6433,55.6433,55.6433,0.0
2011-11-17 12:55:00,78.01,78.01,78.0,78.0,2000.0,55.6504,55.6504,55.6433,55.6433,2000.0
2011-11-17 13:00:00,78.01,78.01,78.01,78.01,100.0,55.6504,55.6504,55.6504,55.6504,100.0
2011-11-17 13:05:00,78.0,78.01,78.0,78.01,800.0,55.6433,55.6504,55.6433,55.6504,800.0
2011-11-17 13:10:00,78.01,78.01,78.01,78.01,1400.0,55.6504,55.6504,55.6504,55.6504,1400.0
2011-11-17 13:15:00,78.0,78.0,78.0,78.0,2000.0,55.6433,55.6433,55.6433,55.6433,2000.0
2011-11-17 13:20:00,78.01,78.05,78.0,78.01,17800.0,55.6504,55.679,55.6433,55.6504,17800.0
2011-11-17 13:25:00,78.01,78.01,78.01,78.01,0.0,55.6504,55.6504,55.6504,55.6504,0.0
2011-11-17 13:30:00,78.01,78.02,78.0,78.02,900.0,55.6504,55.6576,55.6433,55.6576,900.0
2011-11-17 13:35:00,78.02,78.02,78.02,78.02,0.0,55.6576,55.6576,55.6576,55.6576,0.0
2011-11-17 13:40:00,78.02,78.02,78.0,78.0,400.0,55.6576,55.6576,55.6433,55.6433,400.0
2011-11-17 13:45:00,78.04,78.04,78.03,78.03,2100.0,55.6718,55.6718,55.6647,55.6647,2100.0
2011-11-17 13:50:00,78.01,78.04,78.0,78.01,800.0,55.6504,55.6718,55.6433,55.6504,800.0
2011-11-17 13:55:00,78.06,78.06,78.01,78.01,3200.0,55.6861,55.6861,55.6504,55.6504,3200.0
2011-11-17 14:00:00,78.04,78.04,78.0,78.02,53400.0,55.6718,55.6718,55.6433,55.6576,53400.0
2011-11-17 14:05:00,78.0,78.02,78.0,78.02,1700.0,55.6433,55.6576,55.6433,55.6576,1700.0
2011-11-17 14:10:00,78.02,78.02,78.01,78.01,2400.0,55.6576,55.6576,55.6504,55.6504,2400.0
2011-11-17 14:15:00,78.02,78.02,78.02,78.02,700.0,55.6576,55.6576,55.6576,55.6576,700.0
2011-11-17 14:20:00,78.02,78.03,78.02,78.03,300.0,55.6576,55.6647,55.6576,55.6647,300.0
2011-11-17 14:25:00,78.03,78.03,78.03,78.03,900.0,55.6647,55.6647,55.6647,55.6647,900.0
2011-11-17 14:30:00,78.03,78.03,78.02,78.03,2500.0,55.6647,55.6647,55.6576,55.6647,2500.0
2011-11-17 14:35:00,78.03,78.03,78.02,78.02,200.0,55.6647,55.6647,55.6576,55.6576,200.0
2011-11-17 14:40:00,78.03,78.03,78.02,78.02,1700.0,55.6647,55.6647,55.6576,55.6576,1700.0
2011-11-17 14:45:00,78.03,78.03,78.02,78.02,1000.0,55.6647,55.6647,55.6576,55.6576,1000.0
2011-11-17 14:50:00,78.01,78.01,78.0,78.0,5900.0,55.6504,55.6504,55.6433,55.6433,5900.0
2011-11-17 14:55:00,77.98,78.0,77.98,78.0,500.0,55.629,55.6433,55.629,55.6433,500.0
2011-11-17 15:00:00,78.0,78.0,78.0,78.0,0.0,55.6433,55.6433,55.6433,55.6433,0.0
2011-11-17 15:05:00,77.99,77.99,77.99,77.99,200.0,55.6361,55.6361,55.6361,55.6361,200.0
2011-11-17 15:10:00,77.99,77.99,77.99,77.99,0.0,55.6361,55.6361,55.6361,55.6361,0.0
2011-11-17 15:15:00,78.0,78.0,78.0,78.0,700.0,55.6433,55.6433,55.6433,55.6433,700.0
2011-11-17 15:20:00,78.0,78.0,78.0,78.0,0.0,55.6433,55.6433,55.6433,55.6433,0.0
2011-11-17 15:25:00,78.0,78.0,78.0,78.0,0.0,55.6433,55.6433,55.6433,55.6433,0.0
2011-11-17 15:30:00,78.0,78.0,78.0,78.0,500.0,55.6433,55.6433,55.6433,55.6433,500.0
2011-11-17 15:35:00,78.0,78.0,77.99,78.0,1500.0,55.6433,55.6433,55.6361,55.6433,1500.0
2011-11-17 15:40:00,78.0,78.0,78.0,78.0,3200.0,55.6433,55.6433,55.6433,55.6433,3200.0
2011-11-17 15:45:00,77.99,78.01,77.98,78.0,9700.0,55.6361,55.6504,55.629,55.6433,9700.0
2011-11-17 15:50:00,78.0,78.0,77.97,77.97,3200.0,55.6433,55.6433,55.6219,55.6219,3200.0
2011-11-17 15:55:00,77.98,77.99,77.96,77.99,5600.0,55.629,55.6361,55.6147,55.6361,5600.0
2011-11-18 09:30:00,77.86,77.88,77.86,77.87,2900.0,55.5434,55.5577,55.5434,55.5505,2900.0
2011-11-18 09:35:00,77.97,77.97,77.97,77.97,500.0,55.6219,55.6219,55.6219,55.6219,500.0
2011-11-18 09:40:00,77.97,77.98,77.97,77.98,400.0,55.6219,55.629,55.6219,55.629,400.0
2011-11-18 09:45:00,77.97,77.97,77.97,77.97,200.0,55.6219,55.6219,55.6219,55.6219,200.0
2011-11-18 09:50:00,77.95,77.95,77.95,77.95,300.0,55.6076,55.6076,55.6076,55.6076,300.0
2011-11-18 09:55:00,77.98,77.98,77.98,77.98,2000.0,55.629,55.629,55.629,55.629,2000.0
2011-11-18 10:00:00,77.97,78.0,77.97,78.0,2000.0,55.6219,55.6433,55.6219,55.6433,2000.0
2011-11-18 10:05:00,78.0,78.0,78.0,78.0,700.0,55.6433,55.6433,55.6433,55.6433,700.0
2011-11-18 10:10:00,78.0,78.0,78.0,78.0,100.0,55.6433,55.6433,55.6433,55.6433,100.0
2011-11-18 10:15:00,77.99,78.0,77.98,77.98,800.0,55.6361,55.6433,55.629,55.629,800.0
2011-11-18 10:20:00,77.96,77.96,77.96,77.96,100.0,55.6147,55.6147,55.6147,55.6147,100.0
2011-11-18 10:25:00,77.96,77.96,77.96,77.96,0.0,55.6147,55.6147,55.6147,55.6147,0.0
2011-11-18 10:30:00,77.98,77.98,77.98,77.98,100.0,55.629,55.629,55.629,55.629,100.0
2011-11-18 10:35:00,77.98,77.98,77.98,77.98,0.0,55.629,55.629,55.629,55.629,0.0
2011-11-18 10:40:00,77.98,77.98,77.97,77.97,600.0,55.629,55.629,55.6219,55.6219,600.0
2011-11-18 10:45:00,77.97,77.97,77.97,77.97,1000.0,55.6219,55.6219,55.6219,55.6219,1000.0
2011-11-18 10:50:00,77.96,77.96,77.96,77.96,100.0,55.6147,55.6147,55.6147,55.6147,100.0
2011-11-18 10:55:00,77.96,77.96,77.96,77.96,1900.0,55.6147,55.6147,55.6147,55.6147,1900.0
2011-11-18 11:00:00,77.97,77.98,77.97,77.98,200.0,55.6219,55.629,55.6219,55.629,200.0
2011-11-18 11:05:00,77.96,77.98,77.96,77.96,3300.0,55.6147,55.629,55.6147,55.6147,3300.0
2011-11-18 11:10:00,77.99,77.99,77.99,77.99,800.0,55.6361,55.6361,55.6361,55.6361,800.0
2011-11-18 11:15:00,77.99,77.99,77.99,77.99,0.0,55.6361,55.6361,55.6361,55.6361,0.0
2011-11-18 11:20:00,77.99,78.0,77.95,77.95,7600.0,55.6361,55.6433,55.6076,55.6076,7600.0
2011-11-18 11:25:00,77.96,77.96,77.96,77.96,400.0,55.6147,55.6147,55.6147,55.6147,400.0
2011-11-18 11:30:00,77.95,77.97,77.95,77.95,2500.0,55.6076,55.6219,55.6076,55.6076,2500.0
2011-11-18 11:35:00,77.95,77.96,77.95,77.96,900.0,55.6076,55.6147,55.6076,55.6147,900.0
2011-11-18 11:40:00,77.95,77.96,77.95,77.96,400.0,55.6076,55.6147,55.6076,55.6147,400.0
2011-11-18 11:45:00,77.95,77.95,77.95,77.95,400.0,55.6076,55.6076,55.6076,55.6076,400.0
2011-11-18 11:50:00,77.96,77.96,77.95,77.95,3200.0,55.6147,55.6147,55.6076,55.6076,3200.0
2011-11-18 11:55:00,77.95,77.95,77.95,77.95,0.0,55.6076,55.6076,55.6076,55.6076,0.0
2011-11-18 12:00:00,77.94,77.95,77.94,77.95,800.0,55.6005,55.6076,55.6005,55.6076,800.0
2011-11-18 12:05:00,77.95,77.95,77.95,77.95,100.0,55.6076,55.6076,55.6076,55.6076,100.0
2011-11-18 12:10:00,77.94,77.95,77.94,77.95,400.0,55.6005,55.6076,55.6005,55.6076,400.0
2011-11-18 12:15:00,77.95,77.95,77.94,77.94,1800.0,55.6076,55.6076,55.6005,55.6005,1800.0
2011-11-18 12:20:00,77.95,77.95,77.91,77.91,2000.0,55.6076,55.6076,55.5791,55.5791,2000.0
2011-11-18 12:25:00,77.92,77.94,77.92,77.94,700.0,55.5862,55.6005,55.5862,55.6005,700.0
2011-11-18 12:30:00,77.92,77.94,77.92,77.94,500.0,55.5862,55.6005,55.5862,55.6005,500.0
2011-11-18 12:35:00,77.92,77.92,77.92,77.92,1200.0,55.5862,55.5862,55.5862,55.5862,1200.0
2011-11-18 12:40:00,77.91,77.91,77.91,77.91,500.0,55.5791,55.5791,55.5791,55.5791,500.0
2011-11-18 12:45:00,77.91,77.94,77.91,77.93,3200.0,55.5791,55.6005,55.5791,55.5933,3200.0
2011-11-18 12:50:00,77.91,77.91,77.91,77.91,300.0,55.5791,55.5791,55.5791,55.5791,300.0
2011-11-18 12:55:00,77.88,77.88,77.88,77.88,1200.0,55.5577,55.5577,55.5577,55.5577,1200.0
2011-11-18 13:00:00,77.88,77.92,77.88,77.92,900.0,55.5577,55.5862,55.5577,55.5862,900.0
2011-11-18 13:05:00,77.88,77.92,77.88,77.91,1000.0,55.5577,55.5862,55.5577,55.5791,1000.0
2011-11-18 13:10:00,77.88,77.88,77.88,77.88,700.0,55.5577,55.5577,55.5577,55.5577,700.0
2011-11-18 13:15:00,77.88,77.91,77.88,77.88,4400.0,55.5577,55.5791,55.5577,55.5577,4400.0
2011-11-18 13:20:00,77.9,77.9,77.87,77.87,2400.0,55.5719,55.5719,55.5505,55.5505,2400.0
2011-11-18 13:25:00,77.89,77.89,77.87,77.88,1500.0,55.5648,55.5648,55.5505,55.5577,1500.0
2011-11-18 13:30:00,77.86,77.87,77.86,77.87,1400.0,55.5434,55.5505,55.5434,55.5505,1400.0
2011-11-18 13:35:00,77.87,77.87,77.86,77.86,1500.0,55.5505,55.5505,55.5434,55.5434,1500.0
2011-11-18 13:40:00,77.86,77.87,77.85,77.85,2600.0,55.5434,55.5505,55.5363,55.5363,2600.0
2011-11-18 13:45:00,77.86,77.87,77.85,77.85,2100.0,55.5434,55.5505,55.5363,55.5363,2100.0
2011-11-18 13:50:00,77.85,77.85,77.85,77.85,1200.0,55.5363,55.5363,55.5363,55.5363,1200.0
2011-11-18 13:55:00,77.85,77.86,77.84,77.84,2600.0,55.5363,55.5434,55.5291,55.5291,2600.0
2011-11-18 14:00:00,77.86,77.89,77.85,77.85,2200.0,55.5434,55.5648,55.5363,55.5363,2200.0
2011-11-18 14:05:00,77.85,77.85,77.84,77.84,1700.0,55.5363,55.5363,55.5291,55.5291,1700.0
2011-11-18 14:10:00,77.84,77.89,77.84,77.84,4600.0,55.5291,55.5648,55.5291,55.5291,4600.0
2011-11-18 14:15:00,77.84,77.87,77.84,77.84,2200.0,55.5291,55.5505,55.5291,55.5291,2200.0
2011-11-18 14:20:00,77.85,77.85,77.85,77.85,500.0,55.5363,55.5363,55.5363,55.5363,500.0
2011-11-18 14:25:00,77.86,77.88,77.86,77.88,3900.0,55.5434,55.5577,55.5434,55.5577,3900.0
2011-11-18 14:30:00,77.88,77.88,77.88,77.88,0.0,55.5577,55.5577,55.5577,55.5577,0.0
2011-11-18 14:35:00,77.86,77.87,77.84,77.87,2000.0,55.5434,55.5505,55.5291,55.5505,2000.0
2011-11-18 14:40:00,77.85,77.85,77.85,77.85,100.0,55.5363,55.5363,55.5363,55.5363,100.0
2011-11-18 14:45:00,77.88,77.88,77.87,77.87,2400.0,55.5577,55.5577,55.5505,55.5505,2400.0
2011-11-18 14:50:00,77.87,77.87,77.87,77.87,0.0,55.5505,55.5505,55.5505,55.5505,0.0
2011-11-18 14:55:00,77.86,77.86,77.84,77.84,300.0,55.5434,55.5434,55.5291,55.5291,300.0
2011-11-18 15:00:00,77.82,77.82,77.81,77.82,2600.0,55.5149,55.5149,55.5077,55.5149,2600.0
2011-11-18 15:05:00,77.83,77.83,77.81,77.82,1600.0,55.522,55.522,55.5077,55.5149,1600.0
2011-11-18 15:10:00,77.81,77.82,77.8,77.81,7700.0,55.5077,55.5149,55.5006,55.5077,7700.0
2011-11-18 15:15:00,77.82,77.82,77.81,77.81,700.0,55.5149,55.5149,55.5077,55.5077,700.0
2011-11-18 15:20:00,77.82,77.82,77.81,77.81,1600.0,55.5149,55.5149,55.5077,55.5077,1600.0
2011-11-18 15:25:00,77.82,77.82,77.81,77.81,200.0,55.5149,55.5149,55.5077,55.5077,200.0
2011-11-18 15:30:00,77.82,77.82,77.82,77.82,100.0,55.5149,55.5149,55.5149,55.5149,100.0
2011-11-18 15:35:00,77.82,77.82,77.8,77.81,300.0,55.5149,55.5149,55.5006,55.5077,300.0
2011-11-18 15:40:00,77.81,77.85,77.81,77.83,3200.0,55.5077,55.5363,55.5077,55.522,3200.0
2011-11-18 15:45:00,77.84,77.87,77.84,77.86,3300.0,55.5291,55.5505,55.5291,55.5434,3300.0
2011-11-18 15:50:00,77.85,77.86,77.85,77.86,700.0,55.5363,55.5434,55.5363,55.5434,700.0
2011-11-18 15:55:00,77.82,77.82,77.82,77.82,200.0,55.5149,55.5149,55.5149,55.5149,200.0
2011-11-21 09:30:00,77.81,77.81,77.75,77.75,6400.0,55.5077,55.5077,55.4649,55.4649,6400.0
2011-11-21 09:35:00,77.75,77.78,77.75,77.78,600.0,55.4649,55.4863,55.4649,55.4863,600.0
2011-11-21 09:40:00,77.78,77.78,77.74,77.74,1100.0,55.4863,55.4863,55.4578,55.4578,1100.0
2011-11-21 09:45:00,77.74,77.77,77.74,77.75,9300.0,55.4578,55.4792,55.4578,55.4649,9300.0
2011-11-21 09:50:00,77.75,77.75,77.75,77.75,400.0,55.4649,55.4649,55.4649,55.4649,400.0
2011-11-21 09:55:00,77.75,77.77,77.74,77.75,2600.0,55.4649,55.4792,55.4578,55.4649,2600.0
2011-11-21 10:00:00,77.75,77.75,77.75,77.75,700.0,55.4649,55.4649,55.4649,55.4649,700.0
2011-11-21 10:05:00,77.75,77.75,77.75,77.75,600.0,55.4649,55.4649,55.4649,55.4649,600.0
2011-11-21 10:10:00,77.75,77.76,77.75,77.76,600.0,55.4649,55.4721,55.4649,55.4721,600.0
2011-11-21 10:15:00,77.74,77.75,77.74,77.74,8300.0,55.4578,55.4649,55.4578,55.4578,8300.0
2011-11-21 10:20:00,77.74,77.74,77.74,77.74,0.0,55.4578,55.4578,55.4578,55.4578,0.0
2011-11-21 10:25:00,77.76,77.76,77.76,77.76,900.0,55.4721,55.4721,55.4721,55.4721,900.0
2011-11-21 10:30:00,77.74,77.74,77.74,77.74,100.0,55.4578,55.4578,55.4578,55.4578,100.0
2011-11-21 10:35:00,77.76,77.76,77.76,77.76,100.0,55.4721,55.4721,55.4721,55.4721,100.0
2011-11-21 10:40:00,77.77,77.77,77.77,77.77,500.0,55.4792,55.4792,55.4792,55.4792,500.0
2011-11-21 10:45:00,77.77,77.77,77.77,77.77,0.0,55.4792,55.4792,55.4792,55.4792,0.0
2011-11-21 10:50:00,77.77,77.77,77.74,77.76,3100.0,55.4792,55.4792,55.4578,55.4721,3100.0
2011-11-21 10:55:00,77.75,77.76,77.74,77.75,4300.0,55.4649,55.4721,55.4578,55.4649,4300.0
2011-11-21 11:00:00,77.76,77.76,77.76,77.76,2500.0,55.4721,55.4721,55.4721,55.4721,2500.0
2011-11-21 11:05:00,77.78,77.78,77.78,77.78,4500.0,55.4863,55.4863,55.4863,55.4863,4500.0
2011-11-21 11:10:00,77.78,77.78,77.78,77.78,0.0,55.4863,55.4863,55.4863,55.4863,0.0
2011-11-21 11:15:00,77.76,77.76,77.76,77.76,400.0,55.4721,55.4721,55.4721,55.4721,400.0
2011-11-21 11:20:00,77.76,77.76,77.76,77.76,400.0,55.4721,55.4721,55.4721,55.4721,400.0
2011-11-21 11:25:00,77.76,77.76,77.75,77.76,1800.0,55.4721,55.4721,55.4649,55.4721,1800.0
2011-11-21 11:30:00,77.76,77.77,77.76,77.77,5700.0,55.4721,55.4792,55.4721,55.4792,5700.0
2011-11-21 11:35:00,77.77,77.77,77.74,77.74,2800.0,55.4792,55.4792,55.4578,55.4578,2800.0
2011-11-21 11:40:00,77.74,77.75,77.74,77.75,500.0,55.4578,55.4649,55.4578,55.4649,500.0
2011-11-21 11:45:00,77.76,77.77,77.74,77.77,2600.0,55.4721,55.4792,55.4578,55.4792,2600.0
2011-11-21 11:50:00,77.76,77.77,77.76,77.77,3100.0,55.4721,55.4792,55.4721,55.4792,3100.0
2011-11-21 11:55:00,77.74,77.74,77.73,77.73,6100.0,55.4578,55.4578,55.4507,55.4507,6100.0
2011-11-21 12:00:00,77.73,77.73,77.73,77.73,0.0,55.4507,55.4507,55.4507,55.4507,0.0
2011-11-21 12:05:00,77.73,77.73,77.73,77.73,100.0,55.4507,55.4507,55.4507,55.4507,100.0
2011-11-21 12:10:00,77.73,77.73,77.73,77.73,1000.0,55.4507,55.4507,55.4507,55.4507,1000.0
2011-11-21 12:15:00,77.74,77.74,77.74,77.74,3100.0,55.4578,55.4578,55.4578,55.4578,3100.0
2011-11-21 12:20:00,77.73,77.73,77.73,77.73,100.0,55.4507,55.4507,55.4507,55.4507,100.0
2011-11-21 12:25:00,77.73,77.73,77.73,77.73,5000.0,55.4507,55.4507,55.4507,55.4507,5000.0
2011-11-21 12:30:00,77.7,77.7,77.7,77.7,200.0,55.4293,55.4293,55.4293,55.4293,200.0
2011-11-21 12:35:00,77.74,77.74,77.67,77.67,1300.0,55.4578,55.4578,55.4079,55.4079,1300.0
2011-11-21 12:40:00,77.72,77.72,77.72,77.72,100.0,55.4435,55.4435,55.4435,55.4435,100.0
2011-11-21 12:45:00,77.72,77.72,77.72,77.72,0.0,55.4435,55.4435,55.4435,55.4435,0.0
2011-11-21 12:50:00,77.72,77.72,77.71,77.71,400.0,55.4435,55.4435,55.4364,55.4364,400.0
2011-11-21 12:55:00,77.71,77.71,77.71,77.71,0.0,55.4364,55.4364,55.4364,55.4364,0.0
2011-11-21 13:00:00,77.71,77.71,77.71,77.71,100.0,55.4364,55.4364,55.4364,55.4364,100.0
2011-11-21 13:05:00,77.72,77.73,77.72,77.73,300.0,55.4435,55.4507,55.4435,55.4507,300.0
2011-11-21 13:10:00,77.72,77.73,77.72,77.73,2300.0,55.4435,55.4507,55.4435,55.4507,2300.0
2011-11-21 13:15:00,77.73,77.73,77.73,77.73,1900.0,55.4507,55.4507,55.4507,55.4507,1900.0
2011-11-21 13:20:00,77.73,77.73,77.72,77.72,1200.0,55.4507,55.4507,55.4435,55.4435,1200.0
2011-11-21 13:25:00,77.71,77.71,77.69,77.69,200.0,55.4364,55.4364,55.4221,55.4221,200.0
2011-11-21 13:30:00,77.69,77.69,77.69,77.69,0.0,55.4221,55.4221,55.4221,55.4221,0.0
2011-11-21 13:35:00,77.72,77.73,77.71,77.71,800.0,55.4435,55.4507,55.4364,55.4364,800.0
2011-11-21 13:40:00,77.71,77.71,77.71,77.71,0.0,55.4364,55.4364,55.4364,55.4364,0.0
2011-11-21 13:45:00,77.74,77.74,77.73,77.73,400.0,55.4578,55.4578,55.4507,55.4507,400.0
2011-11-21 13:50:00,77.73,77.74,77.72,77.72,600.0,55.4507,55.4578,55.4435,55.4435,600.0
2011-11-21 13:55:00,77.72,77.72,77.72,77.72,0.0,55.4435,55.4435,55.4435,55.4435,0.0
2011-11-21 14:00:00,77.71,77.75,77.71,77.73,5200.0,55.4364,55.4649,55.4364,55.4507,5200.0
2011-11-21 14:05:00,77.73,77.73,77.73,77.73,0.0,55.4507,55.4507,55.4507,55.4507,0.0
2011-11-21 14:10:00,77.74,77.74,77.74,77.74,300.0,55.4578,55.4578,55.4578,55.4578,300.0
2011-11-21 14:15:00,77.74,77.74,77.74,77.74,0.0,55.4578,55.4578,55.4578,55.4578,0.0
2011-11-21 14:20:00,77.72,77.72,77.71,77.72,1900.0,55.4435,55.4435,55.4364,55.4435,1900.0
2011-11-21 14:25:00,77.71,77.75,77.71,77.74,3100.0,55.4364,55.4649,55.4364,55.4578,3100.0
2011-11-21 14:30:00,77.71,77.71,77.63,77.63,21200.0,55.4364,55.4364,55.3793,55.3793,21200.0
2011-11-21 14:35:00,77.63,77.75,77.63,77.73,28100.0,55.3793,55.4649,55.3793,55.4507,28100.0
2011-11-21 14:40:00,77.7,77.71,77.66,77.66,1300.0,55.4293,55.4364,55.4007,55.4007,1300.0
2011-11-21 14:45:00,77.71,77.71,77.7,77.7,1500.0,55.4364,55.4364,55.4293,55.4293,1500.0
2011-11-21 14:50:00,77.71,77.71,77.68,77.68,500.0,55.4364,55.4364,55.415,55.415,500.0
2011-11-21 14:55:00,77.68,77.68,77.68,77.68,400.0,55.415,55.415,55.415,55.415,400.0
2011-11-21 15:00:00,77.67,77.69,77.67,77.68,1000.0,55.4079,55.4221,55.4079,55.415,1000.0
2011-11-21 15:05:00,77.68,77.68,77.68,77.68,200.0,55.415,55.415,55.415,55.415,200.0
2011-11-21 15:10:00,77.69,77.73,77.69,77.73,13800.0,55.4221,55.4507,55.4221,55.4507,13800.0
2011-11-21 15:15:00,77.69,77.69,77.69,77.69,400.0,55.4221,55.4221,55.4221,55.4221,400.0
2011-11-21 15:20:00,77.69,77.69,77.67,77.69,700.0,55.4221,55.4221,55.4079,55.4221,700.0
2011-11-21 15:25:00,77.68,77.69,77.68,77.68,2900.0,55.415,55.4221,55.415,55.415,2900.0
2011-11-21 15:30:00,77.68,77.68,77.68,77.68,0.0,55.415,55.415,55.415,55.415,0.0
2011-11-21 15:35:00,77.69,77.73,77.69,77.73,1300.0,55.4221,55.4507,55.4221,55.4507,1300.0
2011-11-21 15:40:00,77.73,77.73,77.67,77.71,7300.0,55.4507,55.4507,55.4079,55.4364,7300.0
2011-11-21 15:45:00,77.69,77.73,77.69,77.69,3600.0,55.4221,55.4507,55.4221,55.4221,3600.0
2011-11-21 15:50:00,77.69,77.69,77.69,77.69,0.0,55.4221,55.4221,55.4221,55.4221,0.0
2011-11-21 15:55:00,77.71,77.72,77.7,77.72,2800.0,55.4364,55.4435,55.4293,55.4435,2800.0
2011-11-22 09:30:00,77.53,77.66,77.53,77.66,4700.0,55.308,55.4007,55.308,55.4007,4700.0
2011-11-22 09:35:00,77.63,77.67,77.62,77.62,300.0,55.3793,55.4079,55.3722,55.3722,300.0
2011-11-22 09:40:00,77.62,77.62,77.62,77.62,0.0,55.3722,55.3722,55.3722,55.3722,0.0
2011-11-22 09:45:00,77.64,77.64,77.64,77.64,200.0,55.3865,55.3865,55.3865,55.3865,200.0
2011-11-22 09:50:00,77.64,77.64,77.64,77.64,0.0,55.3865,55.3865,55.3865,55.3865,0.0
2011-11-22 09:55:00,77.63,77.63,77.63,77.63,100.0,55.3793,55.3793,55.3793,55.3793,100.0
2011-11-22 10:00:00,77.64,77.65,77.64,77.64,2500.0,55.3865,55.3936,55.3865,55.3865,2500.0
2011-11-22 10:05:00,77.64,77.64,77.64,77.64,0.0,55.3865,55.3865,55.3865,55.3865,0.0
2011-11-22 10:10:00,77.63,77.63,77.63,77.63,200.0,55.3793,55.3793,55.3793,55.3793,200.0
2011-11-22 10:15:00,77.64,77.64,77.64,77.64,200.0,55.3865,55.3865,55.3865,55.3865,200.0
2011-11-22 10:20:00,77.66,77.66,77.66,77.66,100.0,55.4007,55.4007,55.4007,55.4007,100.0
2011-11-22 10:25:00,77.66,77.66,77.66,77.66,0.0,55.4007,55.4007,55.4007,55.4007,0.0
2011-11-22 10:30:00,77.65,77.65,77.62,77.64,3000.0,55.3936,55.3936,55.3722,55.3865,3000.0
2011-11-22 10:35:00,77.64,77.64,77.63,77.63,600.0,55.3865,55.3865,55.3793,55.3793,600.0
2011-11-22 10:40:00,77.63,77.65,77.63,77.64,1600.0,55.3793,55.3936,55.3793,55.3865,1600.0
2011-11-22 10:45:00,77.62,77.62,77.62,77.62,400.0,55.3722,55.3722,55.3722,55.3722,400.0
2011-11-22 10:50:00,77.65,77.65,77.62,77.62,2400.0,55.3936,55.3936,55.3722,55.3722,2400.0
2011-11-22 10:55:00,77.62,77.63,77.62,77.62,400.0,55.3722,55.3793,55.3722,55.3722,400.0
2011-11-22 11:00:00,77.62,77.62,77.62,77.62,0.0,55.3722,55.3722,55.3722,55.3722,0.0
2011-11-22 11:05:00,77.62,77.65,77.62,77.64,2600.0,55.3722,55.3936,55.3722,55.3865,2600.0
2011-11-22 11:10:00,77.63,77.64,77.63,77.64,2300.0,55.3793,55.3865,55.3793,55.3865,2300.0
2011-11-22 11:15:00,77.64,77.64,77.63,77.63,2900.0,55.3865,55.3865,55.3793,55.3793,2900.0
2011-11-22 11:20:00,77.62,77.63,77.62,77.63,3300.0,55.3722,55.3793,55.3722,55.3793,3300.0
2011-11-22 11:25:00,77.63,77.63,77.63,77.63,0.0,55.3793,55.3793,55.3793,55.3793,0.0
2011-11-22 11:30:00,77.63,77.63,77.63,77.63,2000.0,55.3793,55.3793,55.3793,55.3793,2000.0
2011-11-22 11:35:00,77.63,77.63,77.63,77.63,0.0,55.3793,55.3793,55.3793,55.3793,0.0
2011-11-22 11:40:00,77.63,77.63,77.62,77.62,400.0,55.3793,55.3793,55.3722,55.3722,400.0
2011-11-22 11:45:00,77.64,77.64,77.63,77.63,300.0,55.3865,55.3865,55.3793,55.3793,300.0
2011-11-22 11:50:00,77.62,77.62,77.62,77.62,1900.0,55.3722,55.3722,55.3722,55.3722,1900.0
2011-11-22 11:55:00,77.62,77.62,77.62,77.62,0.0,55.3722,55.3722,55.3722,55.3722,0.0
2011-11-22 12:00:00,77.61,77.62,77.61,77.62,600.0,55.3651,55.3722,55.3651,55.3722,600.0
2011-11-22 12:05:00,77.58,77.58,77.58,77.58,600.0,55.3437,55.3437,55.3437,55.3437,600.0
2011-11-22 12:10:00,77.58,77.58,77.58,77.58,1500.0,55.3437,55.3437,55.3437,55.3437,1500.0
2011-11-22 12:15:00,77.62,77.62,77.61,77.61,10800.0,55.3722,55.3722,55.3651,55.3651,10800.0
2011-11-22 12:20:00,77.62,77.63,77.61,77.62,13300.0,55.3722,55.3793,55.3651,55.3722,13300.0
2011-11-22 12:25:00,77.62,77.62,77.62,77.62,1800.0,55.3722,55.3722,55.3722,55.3722,1800.0
2011-11-22 12:30:00,77.61,77.62,77.6,77.61,8500.0,55.3651,55.3722,55.3579,55.3651,8500.0
2011-11-22 12:35:00,77.59,77.59,77.59,77.59,900.0,55.3508,55.3508,55.3508,55.3508,900.0
2011-11-22 12:40:00,77.59,77.59,77.59,77.59,0.0,55.3508,55.3508,55.3508,55.3508,0.0
2011-11-22 12:45:00,77.59,77.59,77.59,77.59,100.0,55.3508,55.3508,55.3508,55.3508,100.0
2011-11-22 12:50:00,77.58,77.58,77.58,77.58,1800.0,55.3437,55.3437,55.3437,55.3437,1800.0
2011-11-22 12:55:00,77.61,77.61,77.57,77.61,9000.0,55.3651,55.3651,55.3365,55.3651,9000.0
2011-11-22 13:00:00,77.58,77.58,77.57,77.57,700.0,55.3437,55.3437,55.3365,55.3365,700.0
2011-11-22 13:05:00,77.57,77.58,77.56,77.58,4400.0,55.3365,55.3437,55.3294,55.3437,4400.0
2011-11-22 13:10:00,77.58,77.58,77.58,77.58,700.0,55.3437,55.3437,55.3437,55.3437,700.0
2011-11-22 13:15:00,77.58,77.58,77.57,77.57,400.0,55.3437,55.3437,55.3365,55.3365,400.0
2011-11-22 13:20:00,77.58,77.58,77.57,77.57,900.0,55.3437,55.3437,55.3365,55.3365,900.0
2011-11-22 13:25:00,77.57,77.61,77.57,77.58,3100.0,55.3365,55.3651,55.3365,55.3437,3100.0
2011-11-22 13:30:00,77.58,77.58,77.58,77.58,0.0,55.3437,55.3437,55.3437,55.3437,0.0
2011-11-22 13:35:00,77.58,77.58,77.58,77.58,4200.0,55.3437,55.3437,55.3437,55.3437,4200.0
2011-11-22 13:40:00,77.57,77.58,77.57,77.58,400.0,55.3365,55.3437,55.3365,55.3437,400.0
2011-11-22 13:45:00,77.58,77.58,77.58,77.58,0.0,55.3437,55.3437,55.3437,55.3437,0.0
2011-11-22 13:50:00,77.56,77.62,77.55,77.55,7000.0,55.3294,55.3722,55.3223,55.3223,7000.0
2011-11-22 13:55:00,77.62,77.62,77.6,77.62,1600.0,55.3722,55.3722,55.3579,55.3722,1600.0
2011-11-22 14:00:00,77.59,77.62,77.56,77.62,3000.0,55.3508,55.3722,55.3294,55.3722,3000.0
2011-11-22 14:05:00,77.6,77.6,77.59,77.59,800.0,55.3579,55.3579,55.3508,55.3508,800.0
2011-11-22 14:10:00,77.6,77.61,77.6,77.61,700.0,55.3579,55.3651,55.3579,55.3651,700.0
2011-11-22 14:15:00,77.62,77.63,77.62,77.63,200.0,55.3722,55.3793,55.3722,55.3793,200.0
2011-11-22 14:20:00,77.6,77.64,77.6,77.61,600.0,55.3579,55.3865,55.3579,55.3651,600.0
2011-11-22 14:25:00,77.61,77.63,77.61,77.63,3000.0,55.3651,55.3793,55.3651,55.3793,3000.0
2011-11-22 14:30:00,77.63,77.64,77.62,77.64,1100.0,55.3793,55.3865,55.3722,55.3865,1100.0
2011-11-22 14:35:00,77.64,77.64,77.61,77.61,1100.0,55.3865,55.3865,55.3651,55.3651,1100.0
2011-11-22 14:40:00,77.63,77.63,77.63,77.63,2800.0,55.3793,55.3793,55.3793,55.3793,2800.0
2011-11-22 14:45:00,77.63,77.63,77.62,77.63,4500.0,55.3793,55.3793,55.3722,55.3793,4500.0
2011-11-22 14:50:00,77.63,77.63,77.63,77.63,0.0,55.3793,55.3793,55.3793,55.3793,0.0
2011-11-22 14:55:00,77.64,77.66,77.64,77.66,600.0,55.3865,55.4007,55.3865,55.4007,600.0
2011-11-22 15:00:00,77.67,77.67,77.67,77.67,100.0,55.4079,55.4079,55.4079,55.4079,100.0
2011-11-22 15:05:00,77.67,77.67,77.67,77.67,700.0,55.4079,55.4079,55.4079,55.4079,700.0
2011-11-22 15:10:00,77.67,77.67,77.66,77.66,3500.0,55.4079,55.4079,55.4007,55.4007,3500.0
2011-11-22 15:15:00,77.67,77.67,77.67,77.67,2200.0,55.4079,55.4079,55.4079,55.4079,2200.0
2011-11-22 15:20:00,77.67,77.67,77.66,77.67,1600.0,55.4079,55.4079,55.4007,55.4079,1600.0
2011-11-22 15:25:00,77.67,77.67,77.67,77.67,0.0,55.4079,55.4079,55.4079,55.4079,0.0
2011-11-22 15:30:00,77.65,77.67,77.65,77.66,300.0,55.3936,55.4079,55.3936,55.4007,300.0
2011-11-22 15:35:00,77.66,77.66,77.66,77.66,0.0,55.4007,55.4007,55.4007,55.4007,0.0
2011-11-22 15:40:00,77.65,77.65,77.64,77.64,500.0,55.3936,55.3936,55.3865,55.3865,500.0
2011-11-22 15:45:00,77.64,77.64,77.64,77.64,0.0,55.3865,55.3865,55.3865,55.3865,0.0
2011-11-22 15:50:00,77.67,77.67,77.67,77.67,1200.0,55.4079,55.4079,55.4079,55.4079,1200.0
2011-11-22 15:55:00,77.66,77.68,77.66,77.68,2000.0,55.4007,55.415,55.4007,55.415,2000.0
2011-11-23 09:30:00,77.46,77.46,77.39,77.39,17400.0,55.2581,55.2581,55.2081,55.2081,17400.0
2011-11-23 09:35:00,77.39,77.41,77.38,77.41,1800.0,55.2081,55.2224,55.201,55.2224,1800.0
2011-11-23 09:40:00,77.41,77.42,77.39,77.4,2800.0,55.2224,55.2295,55.2081,55.2153,2800.0
2011-11-23 09:45:00,77.4,77.44,77.4,77.4,7700.0,55.2153,55.2438,55.2153,55.2153,7700.0
2011-11-23 09:50:00,77.42,77.44,77.4,77.44,4800.0,55.2295,55.2438,55.2153,55.2438,4800.0
2011-11-23 09:55:00,77.44,77.44,77.44,77.44,300.0,55.2438,55.2438,55.2438,55.2438,300.0
2011-11-23 10:00:00,77.42,77.42,77.42,77.42,200.0,55.2295,55.2295,55.2295,55.2295,200.0
2011-11-23 10:05:00,77.4,77.42,77.4,77.42,1400.0,55.2153,55.2295,55.2153,55.2295,1400.0
2011-11-23 10:10:00,77.42,77.42,77.42,77.42,0.0,55.2295,55.2295,55.2295,55.2295,0.0
2011-11-23 10:15:00,77.42,77.42,77.42,77.42,400.0,55.2295,55.2295,55.2295,55.2295,400.0
2011-11-23 10:20:00,77.42,77.42,77.42,77.42,0.0,55.2295,55.2295,55.2295,55.2295,0.0
2011-11-23 10:25:00,77.44,77.45,77.44,77.44,400.0,55.2438,55.2509,55.2438,55.2438,400.0
2011-11-23 10:30:00,77.44,77.45,77.44,77.45,2700.0,55.2438,55.2509,55.2438,55.2509,2700.0
2011-11-23 10:35:00,77.44,77.44,77.42,77.42,1600.0,55.2438,55.2438,55.2295,55.2295,1600.0
2011-11-23 10:40:00,77.43,77.44,77.43,77.44,200.0,55.2367,55.2438,55.2367,55.2438,200.0
2011-11-23 10:45:00,77.42,77.45,77.4,77.45,1800.0,55.2295,55.2509,55.2153,55.2509,1800.0
2011-11-23 10:50:00,77.42,77.43,77.42,77.43,400.0,55.2295,55.2367,55.2295,55.2367,400.0
2011-11-23 10:55:00,77.43,77.43,77.41,77.41,2000.0,55.2367,55.2367,55.2224,55.2224,2000.0
2011-11-23 11:00:00,77.42,77.44,77.41,77.41,600.0,55.2295,55.2438,55.2224,55.2224,600.0
2011-11-23 11:05:00,77.41,77.43,77.41,77.42,2500.0,55.2224,55.2367,55.2224,55.2295,2500.0
2011-11-23 11:10:00,77.43,77.43,77.43,77.43,100.0,55.2367,55.2367,55.2367,55.2367,100.0
2011-11-23 11:15:00,77.43,77.43,77.42,77.42,700.0,55.2367,55.2367,55.2295,55.2295,700.0
2011-11-23 11:20:00,77.43,77.43,77.4,77.4,1100.0,55.2367,55.2367,55.2153,55.2153,1100.0
2011-11-23 11:25:00,77.43,77.43,77.42,77.42,400.0,55.2367,55.2367,55.2295,55.2295,400.0
2011-11-23 11:30:00,77.4,77.41,77.39,77.39,3000.0,55.2153,55.2224,55.2081,55.2081,3000.0
2011-11-23 11:35:00,77.4,77.4,77.38,77.39,2200.0,55.2153,55.2153,55.201,55.2081,2200.0
2011-11-23 11:40:00,77.4,77.4,77.38,77.38,2900.0,55.2153,55.2153,55.201,55.201,2900.0
2011-11-23 11:45:00,77.37,77.38,77.36,77.37,1500.0,55.1939,55.201,55.1867,55.1939,1500.0
2011-11-23 11:50:00,77.37,77.37,77.36,77.37,1600.0,55.1939,55.1939,55.1867,55.1939,1600.0
2011-11-23 11:55:00,77.37,77.37,77.37,77.37,0.0,55.1939,55.1939,55.1939,55.1939,0.0
2011-11-23 12:00:00,77.36,77.36,77.35,77.35,8100.0,55.1867,55.1867,55.1796,55.1796,8100.0
2011-11-23 12:05:00,77.38,77.38,77.37,77.38,1600.0,55.201,55.201,55.1939,55.201,1600.0
2011-11-23 12:10:00,77.34,77.34,77.34,77.34,1500.0,55.1725,55.1725,55.1725,55.1725,1500.0
2011-11-23 12:15:00,77.34,77.34,77.31,77.33,25500.0,55.1725,55.1725,55.1511,55.1653,25500.0
2011-11-23 12:20:00,77.31,77.31,77.28,77.28,5000.0,55.1511,55.1511,55.1297,55.1297,5000.0
2011-11-23 12:25:00,77.29,77.29,77.29,77.29,100.0,55.1368,55.1368,55.1368,55.1368,100.0
2011-11-23 12:30:00,77.29,77.29,77.29,77.29,0.0,55.1368,55.1368,55.1368,55.1368,0.0
2011-11-23 12:35:00,77.34,77.36,77.34,77.35,600.0,55.1725,55.1867,55.1725,55.1796,600.0
2011-11-23 12:40:00,77.34,77.36,77.34,77.36,900.0,55.1725,55.1867,55.1725,55.1867,900.0
2011-11-23 12:45:00,77.34,77.34,77.34,77.34,300.0,55.1725,55.1725,55.1725,55.1725,300.0
2011-11-23 12:50:00,77.31,77.34,77.31,77.34,1200.0,55.1511,55.1725,55.1511,55.1725,1200.0
2011-11-23 12:55:00,77.34,77.34,77.31,77.32,1300.0,55.1725,55.1725,55.1511,55.1582,1300.0
2011-11-23 13:00:00,77.29,77.32,77.29,77.32,900.0,55.1368,55.1582,55.1368,55.1582,900.0
2011-11-23 13:05:00,77.34,77.34,77.34,77.34,200.0,55.1725,55.1725,55.1725,55.1725,200.0
2011-11-23 13:10:00,77.3,77.34,77.3,77.34,1400.0,55.1439,55.1725,55.1439,55.1725,1400.0
2011-11-23 13:15:00,77.32,77.32,77.31,77.31,1000.0,55.1582,55.1582,55.1511,55.1511,1000.0
2011-11-23 13:20:00,77.32,77.34,77.31,77.34,3000.0,55.1582,55.1725,55.1511,55.1725,3000.0
2011-11-23 13:25:00,77.34,77.34,77.33,77.34,1200.0,55.1725,55.1725,55.1653,55.1725,1200.0
2011-11-23 13:30:00,77.34,77.34,77.31,77.31,300.0,55.1725,55.1725,55.1511,55.1511,300.0
2011-11-23 13:35:00,77.34,77.34,77.34,77.34,100.0,55.1725,55.1725,55.1725,55.1725,100.0
2011-11-23 13:40:00,77.34,77.34,77.34,77.34,400.0,55.1725,55.1725,55.1725,55.1725,400.0
2011-11-23 13:45:00,77.34,77.34,77.34,77.34,0.0,55.1725,55.1725,55.1725,55.1725,0.0
2011-11-23 13:50:00,77.31,77.32,77.31,77.32,300.0,55.1511,55.1582,55.1511,55.1582,300.0
2011-11-23 13:55:00,77.32,77.32,77.32,77.32,0.0,55.1582,55.1582,55.1582,55.1582,0.0
2011-11-23 14:00:00,77.32,77.32,77.32,77.32,0.0,55.1582,55.1582,55.1582,55.1582,0.0
2011-11-23 14:05:00,77.33,77.34,77.32,77.34,1900.0,55.1653,55.1725,55.1582,55.1725,1900.0
2011-11-23 14:10:00,77.34,77.34,77.34,77.34,0.0,55.1725,55.1725,55.1725,55.1725,0.0
2011-11-23 14:15:00,77.34,77.35,77.33,77.35,1200.0,55.1725,55.1796,55.1653,55.1796,1200.0
2011-11-23 14:20:00,77.33,77.38,77.32,77.38,11200.0,55.1653,55.201,55.1582,55.201,11200.0
2011-11-23 14:25:00,77.34,77.36,77.34,77.36,800.0,55.1725,55.1867,55.1725,55.1867,800.0
2011-11-23 14:30:00,77.34,77.36,77.34,77.36,600.0,55.1725,55.1867,55.1725,55.1867,600.0
2011-11-23 14:35:00,77.32,77.37,77.3,77.31,3900.0,55.1582,55.1939,55.1439,55.1511,3900.0
2011-11-23 14:40:00,77.32,77.36,77.31,77.33,2100.0,55.1582,55.1867,55.1511,55.1653,2100.0
2011-11-23 14:45:00,77.35,77.35,77.34,77.34,200.0,55.1796,55.1796,55.1725,55.1725,200.0
2011-11-23 14:50:00,77.35,77.35,77.35,77.35,2300.0,55.1796,55.1796,55.1796,55.1796,2300.0
2011-11-23 14:55:00,77.34,77.34,77.33,77.34,3300.0,55.1725,55.1725,55.1653,55.1725,3300.0
2011-11-23 15:00:00,77.34,77.36,77.34,77.36,1500.0,55.1725,55.1867,55.1725,55.1867,1500.0
2011-11-23 15:05:00,77.36,77.36,77.36,77.36,0.0,55.1867,55.1867,55.1867,55.1867,0.0
2011-11-23 15:10:00,77.36,77.37,77.35,77.37,4800.0,55.1867,55.1939,55.1796,55.1939,4800.0
2011-11-23 15:15:00,77.36,77.37,77.35,77.35,1900.0,55.1867,55.1939,55.1796,55.1796,1900.0
2011-11-23 15:20:00,77.37,77.37,77.37,77.37,100.0,55.1939,55.1939,55.1939,55.1939,100.0
2011-11-23 15:25:00,77.37,77.37,77.37,77.37,400.0,55.1939,55.1939,55.1939,55.1939,400.0
2011-11-23 15:30:00,77.35,77.35,77.34,77.34,1300.0,55.1796,55.1796,55.1725,55.1725,1300.0
2011-11-23 15:35:00,77.33,77.35,77.33,77.35,300.0,55.1653,55.1796,55.1653,55.1796,300.0
2011-11-23 15:40:00,77.35,77.38,77.34,77.38,6700.0,55.1796,55.201,55.1725,55.201,6700.0
2011-11-23 15:45:00,77.38,77.38,77.38,77.38,100.0,55.201,55.201,55.201,55.201,100.0
2011-11-23 15:50:00,77.37,77.38,77.35,77.38,5100.0,55.1939,55.201,55.1796,55.201,5100.0
2011-11-23 15:55:00,77.36,77.41,77.36,77.41,3400.0,55.1867,55.2224,55.1867,55.2224,3400.0
2011-11-25 09:30:00,77.09,77.34,77.09,77.24,9500.0,54.9941,55.1725,54.9941,55.1011,9500.0
2011-11-25 09:35:00,77.23,77.35,77.23,77.35,1000.0,55.094,55.1796,55.094,55.1796,1000.0
2011-11-25 09:40:00,77.34,77.4,77.3,77.38,4800.0,55.1725,55.2153,55.1439,55.201,4800.0
2011-11-25 09:45:00,77.4,77.4,77.38,77.38,900.0,55.2153,55.2153,55.201,55.201,900.0
2011-11-25 09:50:00,77.38,77.41,77.38,77.41,1100.0,55.201,55.2224,55.201,55.2224,1100.0
2011-11-25 09:55:00,77.39,77.39,77.27,77.34,900.0,55.2081,55.2081,55.1225,55.1725,900.0
2011-11-25 10:00:00,77.29,77.3,77.24,77.24,2800.0,55.1368,55.1439,55.1011,55.1011,2800.0
2011-11-25 10:05:00,77.3,77.3,77.3,77.3,500.0,55.1439,55.1439,55.1439,55.1439,500.0
2011-11-25 10:10:00,77.3,77.3,77.3,77.3,0.0,55.1439,55.1439,55.1439,55.1439,0.0
2011-11-25 10:15:00,77.28,77.28,77.28,77.28,200.0,55.1297,55.1297,55.1297,55.1297,200.0
2011-11-25 10:20:00,77.27,77.3,77.27,77.3,5400.0,55.1225,55.1439,55.1225,55.1439,5400.0
2011-11-25 10:25:00,77.3,77.3,77.3,77.3,0.0,55.1439,55.1439,55.1439,55.1439,0.0
2011-11-25 10:30:00,77.26,77.3,77.26,77.3,1300.0,55.1154,55.1439,55.1154,55.1439,1300.0
2011-11-25 10:35:00,77.3,77.3,77.3,77.3,0.0,55.1439,55.1439,55.1439,55.1439,0.0
2011-11-25 10:40:00,77.29,77.29,77.29,77.29,200.0,55.1368,55.1368,55.1368,55.1368,200.0
2011-11-25 10:45:00,77.29,77.29,77.29,77.29,0.0,55.1368,55.1368,55.1368,55.1368,0.0
2011-11-25 10:50:00,77.3,77.3,77.3,77.3,800.0,55.1439,55.1439,55.1439,55.1439,800.0
2011-11-25 10:55:00,77.3,77.3,77.3,77.3,0.0,55.1439,55.1439,55.1439,55.1439,0.0
2011-11-25 11:00:00,77.29,77.29,77.27,77.27,600.0,55.1368,55.1368,55.1225,55.1225,600.0
2011-11-25 11:05:00,77.27,77.28,77.22,77.22,31400.0,55.1225,55.1297,55.0869,55.0869,31400.0
2011-11-25 11:10:00,77.25,77.25,77.22,77.22,700.0,55.1083,55.1083,55.0869,55.0869,700.0
2011-11-25 11:15:00,77.24,77.25,77.24,77.25,300.0,55.1011,55.1083,55.1011,55.1083,300.0
2011-11-25 11:20:00,77.22,77.28,77.22,77.27,1300.0,55.0869,55.1297,55.0869,55.1225,1300.0
2011-11-25 11:25:00,77.29,77.29,77.26,77.26,3000.0,55.1368,55.1368,55.1154,55.1154,3000.0
2011-11-25 11:30:00,77.28,77.29,77.27,77.29,3700.0,55.1297,55.1368,55.1225,55.1368,3700.0
2011-11-25 11:35:00,77.28,77.28,77.28,77.28,400.0,55.1297,55.1297,55.1297,55.1297,400.0
2011-11-25 11:40:00,77.28,77.28,77.28,77.28,0.0,55.1297,55.1297,55.1297,55.1297,0.0
2011-11-25 11:45:00,77.28,77.28,77.24,77.24,1200.0,55.1297,55.1297,55.1011,55.1011,1200.0
2011-11-25 11:50:00,77.27,77.29,77.27,77.29,600.0,55.1225,55.1368,55.1225,55.1368,600.0
2011-11-25 11:55:00,77.25,77.25,77.25,77.25,100.0,55.1083,55.1083,55.1083,55.1083,100.0
2011-11-25 12:00:00,77.29,77.29,77.25,77.25,3600.0,55.1368,55.1368,55.1083,55.1083,3600.0
2011-11-25 12:05:00,77.26,77.28,77.26,77.28,1700.0,55.1154,55.1297,55.1154,55.1297,1700.0
2011-11-25 12:10:00,77.28,77.28,77.28,77.28,0.0,55.1297,55.1297,55.1297,55.1297,0.0
2011-11-25 12:15:00,77.27,77.29,77.25,77.27,900.0,55.1225,55.1368,55.1083,55.1225,900.0
2011-11-25 12:20:00,77.25,77.27,77.25,77.26,900.0,55.1083,55.1225,55.1083,55.1154,900.0
2011-11-25 12:25:00,77.27,77.29,77.25,77.29,4500.0,55.1225,55.1368,55.1083,55.1368,4500.0
2011-11-25 12:30:00,77.27,77.27,77.27,77.27,1000.0,55.1225,55.1225,55.1225,55.1225,1000.0
2011-11-25 12:35:00,77.26,77.29,77.26,77.29,5900.0,55.1154,55.1368,55.1154,55.1368,5900.0
2011-11-25 12:40:00,77.29,77.29,77.29,77.29,0.0,55.1368,55.1368,55.1368,55.1368,0.0
2011-11-25 12:45:00,77.29,77.29,77.24,77.28,1600.0,55.1368,55.1368,55.1011,55.1297,1600.0
2011-11-25 12:50:00,77.28,77.28,77.28,77.28,200.0,55.1297,55.1297,55.1297,55.1297,200.0
2011-11-25 12:55:00,77.26,77.29,77.25,77.29,1900.0,55.1154,55.1368,55.1083,55.1368,1900.0
2011-11-28 09:30:00,77.36,77.36,77.31,77.31,5500.0,55.1867,55.1867,55.1511,55.1511,5500.0
2011-11-28 09:35:00,77.34,77.35,77.34,77.35,2100.0,55.1725,55.1796,55.1725,55.1796,2100.0
2011-11-28 09:40:00,77.31,77.34,77.24,77.25,7200.0,55.1511,55.1725,55.1011,55.1083,7200.0
2011-11-28 09:45:00,77.25,77.29,77.25,77.28,9800.0,55.1083,55.1368,55.1083,55.1297,9800.0
2011-11-28 09:50:00,77.26,77.26,77.26,77.26,100.0,55.1154,55.1154,55.1154,55.1154,100.0
2011-11-28 09:55:00,77.24,77.28,77.24,77.24,1300.0,55.1011,55.1297,55.1011,55.1011,1300.0
2011-11-28 10:00:00,77.25,77.25,77.25,77.25,500.0,55.1083,55.1083,55.1083,55.1083,500.0
2011-11-28 10:05:00,77.25,77.25,77.25,77.25,0.0,55.1083,55.1083,55.1083,55.1083,0.0
2011-11-28 10:10:00,77.26,77.26,77.26,77.26,300.0,55.1154,55.1154,55.1154,55.1154,300.0
2011-11-28 10:15:00,77.25,77.25,77.24,77.25,1400.0,55.1083,55.1083,55.1011,55.1083,1400.0
2011-11-28 10:20:00,77.27,77.27,77.27,77.27,100.0,55.1225,55.1225,55.1225,55.1225,100.0
2011-11-28 10:25:00,77.27,77.27,77.27,77.27,100.0,55.1225,55.1225,55.1225,55.1225,100.0
2011-11-28 10:30:00,77.24,77.25,77.24,77.24,600.0,55.1011,55.1083,55.1011,55.1011,600.0
2011-11-28 10:35:00,77.22,77.27,77.22,77.23,2400.0,55.0869,55.1225,55.0869,55.094,2400.0
2011-11-28 10:40:00,77.27,77.27,77.22,77.22,1300.0,55.1225,55.1225,55.0869,55.0869,1300.0
2011-11-28 10:45:00,77.22,77.22,77.22,77.22,0.0,55.0869,55.0869,55.0869,55.0869,0.0
2011-11-28 10:50:00,77.23,77.23,77.23,77.23,400.0,55.094,55.094,55.094,55.094,400.0
2011-11-28 10:55:00,77.23,77.25,77.22,77.22,2200.0,55.094,55.1083,55.0869,55.0869,2200.0
2011-11-28 11:00:00,77.26,77.26,77.26,77.26,300.0,55.1154,55.1154,55.1154,55.1154,300.0
2011-11-28 11:05:00,77.26,77.26,77.26,77.26,100.0,55.1154,55.1154,55.1154,55.1154,100.0
2011-11-28 11:10:00,77.26,77.26,77.26,77.26,0.0,55.1154,55.1154,55.1154,55.1154,0.0
2011-11-28 11:15:00,77.26,77.26,77.26,77.26,2300.0,55.1154,55.1154,55.1154,55.1154,2300.0
2011-11-28 11:20:00,77.26,77.26,77.26,77.26,0.0,55.1154,55.1154,55.1154,55.1154,0.0
2011-11-28 11:25:00,77.23,77.25,77.23,77.25,2000.0,55.094,55.1083,55.094,55.1083,2000.0
2011-11-28 11:30:00,77.25,77.25,77.25,77.25,0.0,55.1083,55.1083,55.1083,55.1083,0.0
2011-11-28 11:35:00,77.24,77.24,77.24,77.24,2000.0,55.1011,55.1011,55.1011,55.1011,2000.0
2011-11-28 11:40:00,77.24,77.24,77.24,77.24,0.0,55.1011,55.1011,55.1011,55.1011,0.0
2011-11-28 11:45:00,77.24,77.24,77.24,77.24,0.0,55.1011,55.1011,55.1011,55.1011,0.0
2011-11-28 11:50:00,77.27,77.27,77.23,77.23,3700.0,55.1225,55.1225,55.094,55.094,3700.0
2011-11-28 11:55:00,77.26,77.26,77.26,77.26,300.0,55.1154,55.1154,55.1154,55.1154,300.0
2011-11-28 12:00:00,77.26,77.26,77.26,77.26,0.0,55.1154,55.1154,55.1154,55.1154,0.0
2011-11-28 12:05:00,77.23,77.24,77.23,77.24,700.0,55.094,55.1011,55.094,55.1011,700.0
2011-11-28 12:10:00,77.25,77.25,77.25,77.25,200.0,55.1083,55.1083,55.1083,55.1083,200.0
2011-11-28 12:15:00,77.25,77.26,77.23,77.23,600.0,55.1083,55.1154,55.094,55.094,600.0
2011-11-28 12:20:00,77.23,77.25,77.23,77.25,1400.0,55.094,55.1083,55.094,55.1083,1400.0
2011-11-28 12:25:00,77.25,77.25,77.25,77.25,0.0,55.1083,55.1083,55.1083,55.1083,0.0
2011-11-28 12:30:00,77.25,77.25,77.25,77.25,0.0,55.1083,55.1083,55.1083,55.1083,0.0
2011-11-28 12:35:00,77.24,77.25,77.24,77.25,900.0,55.1011,55.1083,55.1011,55.1083,900.0
2011-11-28 12:40:00,77.23,77.27,77.2,77.27,84500.0,55.094,55.1225,55.0726,55.1225,84500.0
2011-11-28 12:45:00,77.27,77.27,77.26,77.27,1700.0,55.1225,55.1225,55.1154,55.1225,1700.0
2011-11-28 12:50:00,77.23,77.25,77.23,77.25,1500.0,55.094,55.1083,55.094,55.1083,1500.0
2011-11-28 12:55:00,77.27,77.27,77.23,77.23,2100.0,55.1225,55.1225,55.094,55.094,2100.0
2011-11-28 13:00:00,77.25,77.25,77.24,77.25,1400.0,55.1083,55.1083,55.1011,55.1083,1400.0
2011-11-28 13:05:00,77.23,77.24,77.23,77.24,4300.0,55.094,55.1011,55.094,55.1011,4300.0
2011-11-28 13:10:00,77.24,77.24,77.24,77.24,0.0,55.1011,55.1011,55.1011,55.1011,0.0
2011-11-28 13:15:00,77.26,77.26,77.24,77.24,600.0,55.1154,55.1154,55.1011,55.1011,600.0
2011-11-28 13:20:00,77.24,77.24,77.24,77.24,0.0,55.1011,55.1011,55.1011,55.1011,0.0
2011-11-28 13:25:00,77.25,77.25,77.25,77.25,400.0,55.1083,55.1083,55.1083,55.1083,400.0
2011-11-28 13:30:00,77.24,77.25,77.24,77.25,2400.0,55.1011,55.1083,55.1011,55.1083,2400.0
2011-11-28 13:35:00,77.23,77.25,77.23,77.25,400.0,55.094,55.1083,55.094,55.1083,400.0
2011-11-28 13:40:00,77.25,77.25,77.23,77.23,200.0,55.1083,55.1083,55.094,55.094,200.0
2011-11-28 13:45:00,77.23,77.23,77.23,77.23,0.0,55.094,55.094,55.094,55.094,0.0
2011-11-28 13:50:00,77.25,77.25,77.23,77.24,1400.0,55.1083,55.1083,55.094,55.1011,1400.0
2011-11-28 13:55:00,77.23,77.23,77.23,77.23,500.0,55.094,55.094,55.094,55.094,500.0
2011-11-28 14:00:00,77.23,77.23,77.23,77.23,6800.0,55.094,55.094,55.094,55.094,6800.0
2011-11-28 14:05:00,77.25,77.26,77.25,77.26,900.0,55.1083,55.1154,55.1083,55.1154,900.0
2011-11-28 14:10:00,77.25,77.25,77.25,77.25,300.0,55.1083,55.1083,55.1083,55.1083,300.0
2011-11-28 14:15:00,77.25,77.25,77.25,77.25,100.0,55.1083,55.1083,55.1083,55.1083,100.0
2011-11-28 14:20:00,77.24,77.24,77.24,77.24,200.0,55.1011,55.1011,55.1011,55.1011,200.0
2011-11-28 14:25:00,77.23,77.25,77.23,77.25,700.0,55.094,55.1083,55.094,55.1083,700.0
2011-11-28 14:30:00,77.26,77.26,77.24,77.24,600.0,55.1154,55.1154,55.1011,55.1011,600.0
2011-11-28 14:35:00,77.26,77.26,77.25,77.26,1700.0,55.1154,55.1154,55.1083,55.1154,1700.0
2011-11-28 14:40:00,77.27,77.27,77.26,77.26,1400.0,55.1225,55.1225,55.1154,55.1154,1400.0
2011-11-28 14:45:00,77.26,77.27,77.26,77.26,17100.0,55.1154,55.1225,55.1154,55.1154,17100.0
2011-11-28 14:50:00,77.26,77.26,77.26,77.26,100.0,55.1154,55.1154,55.1154,55.1154,100.0
2011-11-28 14:55:00,77.27,77.28,77.27,77.28,2900.0,55.1225,55.1297,55.1225,55.1297,2900.0
2011-11-28 15:00:00,77.28,77.28,77.28,77.28,1800.0,55.1297,55.1297,55.1297,55.1297,1800.0
2011-11-28 15:05:00,77.27,77.28,77.27,77.27,600.0,55.1225,55.1297,55.1225,55.1225,600.0
2011-11-28 15:10:00,77.27,77.28,77.26,77.27,6600.0,55.1225,55.1297,55.1154,55.1225,6600.0
2011-11-28 15:15:00,77.27,77.27,77.27,77.27,0.0,55.1225,55.1225,55.1225,55.1225,0.0
2011-11-28 15:20:00,77.27,77.27,77.26,77.27,5800.0,55.1225,55.1225,55.1154,55.1225,5800.0
2011-11-28 15:25:00,77.26,77.26,77.26,77.26,200.0,55.1154,55.1154,55.1154,55.1154,200.0
2011-11-28 15:30:00,77.24,77.26,77.24,77.26,800.0,55.1011,55.1154,55.1011,55.1154,800.0
2011-11-28 15:35:00,77.26,77.26,77.26,77.26,0.0,55.1154,55.1154,55.1154,55.1154,0.0
2011-11-28 15:40:00,77.26,77.26,77.26,77.26,300.0,55.1154,55.1154,55.1154,55.1154,300.0
2011-11-28 15:45:00,77.26,77.26,77.26,77.26,0.0,55.1154,55.1154,55.1154,55.1154,0.0
2011-11-28 15:50:00,77.25,77.25,77.24,77.24,300.0,55.1083,55.1083,55.1011,55.1011,300.0
2011-11-28 15:55:00,77.26,77.26,77.26,77.26,1400.0,55.1154,55.1154,55.1154,55.1154,1400.0
2011-11-29 09:30:00,77.34,77.34,77.24,77.24,5100.0,55.1725,55.1725,55.1011,55.1011,5100.0
2011-11-29 09:35:00,77.23,77.25,77.23,77.25,11500.0,55.094,55.1083,55.094,55.1083,11500.0
2011-11-29 09:40:00,77.24,77.24,77.24,77.24,600.0,55.1011,55.1011,55.1011,55.1011,600.0
2011-11-29 09:45:00,77.25,77.26,77.24,77.26,900.0,55.1083,55.1154,55.1011,55.1154,900.0
2011-11-29 09:50:00,77.27,77.27,77.26,77.26,4100.0,55.1225,55.1225,55.1154,55.1154,4100.0
2011-11-29 09:55:00,77.25,77.25,77.25,77.25,300.0,55.1083,55.1083,55.1083,55.1083,300.0
2011-11-29 10:00:00,77.27,77.27,77.27,77.27,200.0,55.1225,55.1225,55.1225,55.1225,200.0
2011-11-29 10:05:00,77.28,77.28,77.28,77.28,300.0,55.1297,55.1297,55.1297,55.1297,300.0
2011-11-29 10:10:00,77.27,77.28,77.27,77.27,1000.0,55.1225,55.1297,55.1225,55.1225,1000.0
2011-11-29 10:15:00,77.27,77.27,77.27,77.27,0.0,55.1225,55.1225,55.1225,55.1225,0.0
2011-11-29 10:20:00,77.25,77.25,77.25,77.25,500.0,55.1083,55.1083,55.1083,55.1083,500.0
2011-11-29 10:25:00,77.25,77.25,77.25,77.25,1100.0,55.1083,55.1083,55.1083,55.1083,1100.0
2011-11-29 10:30:00,77.27,77.27,77.26,77.26,3500.0,55.1225,55.1225,55.1154,55.1154,3500.0
2011-11-29 10:35:00,77.26,77.26,77.25,77.26,1100.0,55.1154,55.1154,55.1083,55.1154,1100.0
2011-11-29 10:40:00,77.26,77.26,77.25,77.25,600.0,55.1154,55.1154,55.1083,55.1083,600.0
2011-11-29 10:45:00,77.23,77.23,77.23,77.23,400.0,55.094,55.094,55.094,55.094,400.0
2011-11-29 10:50:00,77.24,77.24,77.23,77.24,1400.0,55.1011,55.1011,55.094,55.1011,1400.0
2011-11-29 10:55:00,77.24,77.24,77.24,77.24,0.0,55.1011,55.1011,55.1011,55.1011,0.0
2011-11-29 11:00:00,77.26,77.27,77.26,77.26,300.0,55.1154,55.1225,55.1154,55.1154,300.0
2011-11-29 11:05:00,77.26,77.26,77.26,77.26,100.0,55.1154,55.1154,55.1154,55.1154,100.0
2011-11-29 11:10:00,77.26,77.26,77.25,77.26,1000.0,55.1154,55.1154,55.1083,55.1154,1000.0
2011-11-29 11:15:00,77.27,77.27,77.27,77.27,200.0,55.1225,55.1225,55.1225,55.1225,200.0
2011-11-29 11:20:00,77.27,77.27,77.27,77.27,0.0,55.1225,55.1225,55.1225,55.1225,0.0
2011-11-29 11:25:00,77.26,77.26,77.26,77.26,700.0,55.1154,55.1154,55.1154,55.1154,700.0
2011-11-29 11:30:00,77.26,77.26,77.25,77.26,3900.0,55.1154,55.1154,55.1083,55.1154,3900.0
2011-11-29 11:35:00,77.25,77.25,77.25,77.25,4300.0,55.1083,55.1083,55.1083,55.1083,4300.0
2011-11-29 11:40:00,77.27,77.28,77.26,77.26,2200.0,55.1225,55.1297,55.1154,55.1154,2200.0
2011-11-29 11:45:00,77.27,77.28,77.27,77.28,700.0,55.1225,55.1297,55.1225,55.1297,700.0
2011-11-29 11:50:00,77.28,77.28,77.26,77.26,400.0,55.1297,55.1297,55.1154,55.1154,400.0
2011-11-29 11:55:00,77.26,77.26,77.26,77.26,0.0,55.1154,55.1154,55.1154,55.1154,0.0
2011-11-29 12:00:00,77.25,77.27,77.25,77.27,1800.0,55.1083,55.1225,55.1083,55.1225,1800.0
2011-11-29 12:05:00,77.27,77.27,77.27,77.27,0.0,55.1225,55.1225,55.1225,55.1225,0.0
2011-11-29 12:10:00,77.27,77.27,77.27,77.27,0.0,55.1225,55.1225,55.1225,55.1225,0.0
2011-11-29 12:15:00,77.27,77.27,77.26,77.26,2300.0,55.1225,55.1225,55.1154,55.1154,2300.0
2011-11-29 12:20:00,77.26,77.27,77.26,77.27,300.0,55.1154,55.1225,55.1154,55.1225,300.0
2011-11-29 12:25:00,77.28,77.28,77.27,77.27,1300.0,55.1297,55.1297,55.1225,55.1225,1300.0
2011-11-29 12:30:00,77.28,77.28,77.27,77.27,1000.0,55.1297,55.1297,55.1225,55.1225,1000.0
2011-11-29 12:35:00,77.27,77.27,77.27,77.27,0.0,55.1225,55.1225,55.1225,55.1225,0.0
2011-11-29 12:40:00,77.27,77.29,77.27,77.28,400.0,55.1225,55.1368,55.1225,55.1297,400.0
2011-11-29 12:45:00,77.28,77.28,77.28,77.28,200.0,55.1297,55.1297,55.1297,55.1297,200.0
2011-11-29 12:50:00,77.29,77.29,77.28,77.29,600.0,55.1368,55.1368,55.1297,55.1368,600.0
2011-11-29 12:55:00,77.28,77.28,77.28,77.28,100.0,55.1297,55.1297,55.1297,55.1297,100.0
2011-11-29 13:00:00,77.28,77.29,77.28,77.29,900.0,55.1297,55.1368,55.1297,55.1368,900.0
2011-11-29 13:05:00,77.29,77.3,77.29,77.3,1300.0,55.1368,55.1439,55.1368,55.1439,1300.0
2011-11-29 13:10:00,77.3,77.3,77.29,77.29,900.0,55.1439,55.1439,55.1368,55.1368,900.0
2011-11-29 13:15:00,77.3,77.3,77.3,77.3,300.0,55.1439,55.1439,55.1439,55.1439,300.0
2011-11-29 13:20:00,77.31,77.31,77.3,77.3,500.0,55.1511,55.1511,55.1439,55.1439,500.0
2011-11-29 13:25:00,77.3,77.3,77.3,77.3,0.0,55.1439,55.1439,55.1439,55.1439,0.0
2011-11-29 13:30:00,77.31,77.31,77.31,77.31,500.0,55.1511,55.1511,55.1511,55.1511,500.0
2011-11-29 13:35:00,77.31,77.31,77.31,77.31,0.0,55.1511,55.1511,55.1511,55.1511,0.0
2011-11-29 13:40:00,77.29,77.32,77.26,77.31,65700.0,55.1368,55.1582,55.1154,55.1511,65700.0
2011-11-29 13:45:00,77.31,77.31,77.29,77.29,800.0,55.1511,55.1511,55.1368,55.1368,800.0
2011-11-29 13:50:00,77.29,77.31,77.29,77.31,3200.0,55.1368,55.1511,55.1368,55.1511,3200.0
2011-11-29 13:55:00,77.3,77.3,77.3,77.3,2100.0,55.1439,55.1439,55.1439,55.1439,2100.0
2011-11-29 14:00:00,77.29,77.3,77.29,77.3,4900.0,55.1368,55.1439,55.1368,55.1439,4900.0
2011-11-29 14:05:00,77.3,77.3,77.3,77.3,100.0,55.1439,55.1439,55.1439,55.1439,100.0
2011-11-29 14:10:00,77.3,77.3,77.29,77.3,2600.0,55.1439,55.1439,55.1368,55.1439,2600.0
2011-11-29 14:15:00,77.29,77.3,77.29,77.3,1300.0,55.1368,55.1439,55.1368,55.1439,1300.0
2011-11-29 14:20:00,77.3,77.3,77.3,77.3,0.0,55.1439,55.1439,55.1439,55.1439,0.0
2011-11-29 14:25:00,77.3,77.3,77.3,77.3,300.0,55.1439,55.1439,55.1439,55.1439,300.0
2011-11-29 14:30:00,77.3,77.3,77.29,77.3,1800.0,55.1439,55.1439,55.1368,55.1439,1800.0
2011-11-29 14:35:00,77.3,77.3,77.29,77.3,1400.0,55.1439,55.1439,55.1368,55.1439,1400.0
2011-11-29 14:40:00,77.3,77.3,77.3,77.3,0.0,55.1439,55.1439,55.1439,55.1439,0.0
2011-11-29 14:45:00,77.3,77.3,77.28,77.29,2300.0,55.1439,55.1439,55.1297,55.1368,2300.0
2011-11-29 14:50:00,77.28,77.3,77.28,77.3,3400.0,55.1297,55.1439,55.1297,55.1439,3400.0
2011-11-29 14:55:00,77.3,77.3,77.3,77.3,0.0,55.1439,55.1439,55.1439,55.1439,0.0
2011-11-29 15:00:00,77.28,77.3,77.28,77.3,2800.0,55.1297,55.1439,55.1297,55.1439,2800.0
2011-11-29 15:05:00,77.27,77.28,77.27,77.28,700.0,55.1225,55.1297,55.1225,55.1297,700.0
2011-11-29 15:10:00,77.28,77.3,77.28,77.29,5300.0,55.1297,55.1439,55.1297,55.1368,5300.0
2011-11-29 15:15:00,77.29,77.3,77.25,77.25,5100.0,55.1368,55.1439,55.1083,55.1083,5100.0
2011-11-29 15:20:00,77.28,77.29,77.26,77.28,1500.0,55.1297,55.1368,55.1154,55.1297,1500.0
2011-11-29 15:25:00,77.25,77.29,77.25,77.29,900.0,55.1083,55.1368,55.1083,55.1368,900.0
2011-11-29 15:30:00,77.26,77.26,77.26,77.26,500.0,55.1154,55.1154,55.1154,55.1154,500.0
2011-11-29 15:35:00,77.29,77.3,77.28,77.3,2700.0,55.1368,55.1439,55.1297,55.1439,2700.0
2011-11-29 15:40:00,77.26,77.27,77.25,77.25,5700.0,55.1154,55.1225,55.1083,55.1083,5700.0
2011-11-29 15:45:00,77.26,77.26,77.25,77.26,1000.0,55.1154,55.1154,55.1083,55.1154,1000.0
2011-11-29 15:50:00,77.25,77.27,77.24,77.27,2700.0,55.1083,55.1225,55.1011,55.1225,2700.0
2011-11-29 15:55:00,77.27,77.27,77.27,77.27,3900.0,55.1225,55.1225,55.1225,55.1225,3900.0
2011-11-30 09:30:00,77.23,77.25,77.21,77.25,5100.0,55.2002,55.2145,55.1859,55.2145,5100.0
2011-11-30 09:35:00,77.24,77.24,77.21,77.22,2700.0,55.2074,55.2074,55.1859,55.1931,2700.0
2011-11-30 09:40:00,77.23,77.26,77.23,77.26,2000.0,55.2002,55.2217,55.2002,55.2217,2000.0
2011-11-30 09:45:00,77.23,77.23,77.23,77.23,100.0,55.2002,55.2002,55.2002,55.2002,100.0
2011-11-30 09:50:00,77.27,77.27,77.27,77.27,100.0,55.2288,55.2288,55.2288,55.2288,100.0
2011-11-30 09:55:00,77.25,77.26,77.22,77.26,2800.0,55.2145,55.2217,55.1931,55.2217,2800.0
2011-11-30 10:00:00,77.26,77.26,77.26,77.26,0.0,55.2217,55.2217,55.2217,55.2217,0.0
2011-11-30 10:05:00,77.26,77.26,77.26,77.26,100.0,55.2217,55.2217,55.2217,55.2217,100.0
2011-11-30 10:10:00,77.21,77.27,77.21,77.27,2500.0,55.1859,55.2288,55.1859,55.2288,2500.0
2011-11-30 10:15:00,77.22,77.23,77.21,77.23,400.0,55.1931,55.2002,55.1859,55.2002,400.0
2011-11-30 10:20:00,77.24,77.27,77.24,77.27,800.0,55.2074,55.2288,55.2074,55.2288,800.0
2011-11-30 10:25:00,77.26,77.27,77.26,77.27,1500.0,55.2217,55.2288,55.2217,55.2288,1500.0
2011-11-30 10:30:00,77.27,77.27,77.23,77.23,500.0,55.2288,55.2288,55.2002,55.2002,500.0
2011-11-30 10:35:00,77.25,77.26,77.23,77.25,2400.0,55.2145,55.2217,55.2002,55.2145,2400.0
2011-11-30 10:40:00,77.26,77.27,77.25,77.25,1100.0,55.2217,55.2288,55.2145,55.2145,1100.0
2011-11-30 10:45:00,77.26,77.26,77.26,77.26,1400.0,55.2217,55.2217,55.2217,55.2217,1400.0
2011-11-30 10:50:00,77.23,77.27,77.23,77.27,1400.0,55.2002,55.2288,55.2002,55.2288,1400.0
2011-11-30 10:55:00,77.24,77.27,77.24,77.27,600.0,55.2074,55.2288,55.2074,55.2288,600.0
2011-11-30 11:00:00,77.24,77.26,77.23,77.26,1500.0,55.2074,55.2217,55.2002,55.2217,1500.0
2011-11-30 11:05:00,77.27,77.27,77.24,77.24,4200.0,55.2288,55.2288,55.2074,55.2074,4200.0
2011-11-30 11:10:00,77.24,77.24,77.24,77.24,0.0,55.2074,55.2074,55.2074,55.2074,0.0
2011-11-30 11:15:00,77.24,77.24,77.24,77.24,200.0,55.2074,55.2074,55.2074,55.2074,200.0
2011-11-30 11:20:00,77.27,77.27,77.26,77.26,400.0,55.2288,55.2288,55.2217,55.2217,400.0
2011-11-30 11:25:00,77.26,77.26,77.26,77.26,0.0,55.2217,55.2217,55.2217,55.2217,0.0
2011-11-30 11:30:00,77.26,77.26,77.26,77.26,0.0,55.2217,55.2217,55.2217,55.2217,0.0
2011-11-30 11:35:00,77.25,77.27,77.25,77.25,600.0,55.2145,55.2288,55.2145,55.2145,600.0
2011-11-30 11:40:00,77.26,77.27,77.26,77.26,2300.0,55.2217,55.2288,55.2217,55.2217,2300.0
2011-11-30 11:45:00,77.27,77.27,77.27,77.27,100.0,55.2288,55.2288,55.2288,55.2288,100.0
2011-11-30 11:50:00,77.26,77.26,77.26,77.26,400.0,55.2217,55.2217,55.2217,55.2217,400.0
2011-11-30 11:55:00,77.23,77.26,77.23,77.25,1700.0,55.2002,55.2217,55.2002,55.2145,1700.0
2011-11-30 12:00:00,77.24,77.24,77.24,77.24,200.0,55.2074,55.2074,55.2074,55.2074,200.0
2011-11-30 12:05:00,77.24,77.25,77.24,77.25,200.0,55.2074,55.2145,55.2074,55.2145,200.0
2011-11-30 12:10:00,77.25,77.25,77.25,77.25,400.0,55.2145,55.2145,55.2145,55.2145,400.0
2011-11-30 12:15:00,77.25,77.25,77.25,77.25,0.0,55.2145,55.2145,55.2145,55.2145,0.0
2011-11-30 12:20:00,77.26,77.26,77.26,77.26,900.0,55.2217,55.2217,55.2217,55.2217,900.0
2011-11-30 12:25:00,77.26,77.26,77.26,77.26,0.0,55.2217,55.2217,55.2217,55.2217,0.0
2011-11-30 12:30:00,77.26,77.26,77.25,77.26,500.0,55.2217,55.2217,55.2145,55.2217,500.0
2011-11-30 12:35:00,77.24,77.24,77.24,77.24,500.0,55.2074,55.2074,55.2074,55.2074,500.0
2011-11-30 12:40:00,77.25,77.25,77.25,77.25,100.0,55.2145,55.2145,55.2145,55.2145,100.0
2011-11-30 12:45:00,77.25,77.26,77.25,77.26,600.0,55.2145,55.2217,55.2145,55.2217,600.0
2011-11-30 12:50:00,77.27,77.27,77.27,77.27,300.0,55.2288,55.2288,55.2288,55.2288,300.0
2011-11-30 12:55:00,77.27,77.27,77.26,77.26,1200.0,55.2288,55.2288,55.2217,55.2217,1200.0
2011-11-30 13:00:00,77.26,77.26,77.26,77.26,0.0,55.2217,55.2217,55.2217,55.2217,0.0
2011-11-30 13:05:00,77.26,77.26,77.26,77.26,200.0,55.2217,55.2217,55.2217,55.2217,200.0
2011-11-30 13:10:00,77.27,77.27,77.27,77.27,100.0,55.2288,55.2288,55.2288,55.2288,100.0
2011-11-30 13:15:00,77.27,77.27,77.27,77.27,0.0,55.2288,55.2288,55.2288,55.2288,0.0
2011-11-30 13:20:00,77.25,77.25,77.25,77.25,1900.0,55.2145,55.2145,55.2145,55.2145,1900.0
2011-11-30 13:25:00,77.27,77.27,77.26,77.27,700.0,55.2288,55.2288,55.2217,55.2288,700.0
2011-11-30 13:30:00,77.27,77.27,77.27,77.27,1200.0,55.2288,55.2288,55.2288,55.2288,1200.0
2011-11-30 13:35:00,77.27,77.27,77.27,77.27,900.0,55.2288,55.2288,55.2288,55.2288,900.0
2011-11-30 13:40:00,77.26,77.27,77.26,77.27,400.0,55.2217,55.2288,55.2217,55.2288,400.0
2011-11-30 13:45:00,77.27,77.27,77.26,77.27,3000.0,55.2288,55.2288,55.2217,55.2288,3000.0
2011-11-30 13:50:00,77.27,77.27,77.26,77.27,2900.0,55.2288,55.2288,55.2217,55.2288,2900.0
2011-11-30 13:55:00,77.27,77.27,77.26,77.27,1000.0,55.2288,55.2288,55.2217,55.2288,1000.0
2011-11-30 14:00:00,77.26,77.26,77.26,77.26,1500.0,55.2217,55.2217,55.2217,55.2217,1500.0
2011-11-30 14:05:00,77.27,77.27,77.27,77.27,800.0,55.2288,55.2288,55.2288,55.2288,800.0
2011-11-30 14:10:00,77.27,77.27,77.27,77.27,200.0,55.2288,55.2288,55.2288,55.2288,200.0
2011-11-30 14:15:00,77.27,77.27,77.27,77.27,0.0,55.2288,55.2288,55.2288,55.2288,0.0
2011-11-30 14:20:00,77.27,77.28,77.27,77.28,300.0,55.2288,55.236,55.2288,55.236,300.0
2011-11-30 14:25:00,77.26,77.28,77.26,77.28,1000.0,55.2217,55.236,55.2217,55.236,1000.0
2011-11-30 14:30:00,77.25,77.28,77.25,77.28,800.0,55.2145,55.236,55.2145,55.236,800.0
2011-11-30 14:35:00,77.28,77.28,77.27,77.28,2600.0,55.236,55.236,55.2288,55.236,2600.0
2011-11-30 14:40:00,77.28,77.28,77.27,77.27,400.0,55.236,55.236,55.2288,55.2288,400.0
2011-11-30 14:45:00,77.27,77.27,77.27,77.27,0.0,55.2288,55.2288,55.2288,55.2288,0.0
2011-11-30 14:50:00,77.28,77.28,77.27,77.28,4900.0,55.236,55.236,55.2288,55.236,4900.0
2011-11-30 14:55:00,77.28,77.28,77.28,77.28,200.0,55.236,55.236,55.236,55.236,200.0
2011-11-30 15:00:00,77.25,77.26,77.25,77.26,1000.0,55.2145,55.2217,55.2145,55.2217,1000.0
2011-11-30 15:05:00,77.28,77.28,77.27,77.27,300.0,55.236,55.236,55.2288,55.2288,300.0
2011-11-30 15:10:00,77.27,77.27,77.27,77.27,0.0,55.2288,55.2288,55.2288,55.2288,0.0
2011-11-30 15:15:00,77.26,77.26,77.25,77.26,4200.0,55.2217,55.2217,55.2145,55.2217,4200.0
2011-11-30 15:20:00,77.26,77.27,77.26,77.27,500.0,55.2217,55.2288,55.2217,55.2288,500.0
2011-11-30 15:25:00,77.27,77.27,77.27,77.27,200.0,55.2288,55.2288,55.2288,55.2288,200.0
2011-11-30 15:30:00,77.27,77.27,77.27,77.27,900.0,55.2288,55.2288,55.2288,55.2288,900.0
2011-11-30 15:35:00,77.27,77.27,77.26,77.27,500.0,55.2288,55.2288,55.2217,55.2288,500.0
2011-11-30 15:40:00,77.27,77.27,77.26,77.26,1100.0,55.2288,55.2288,55.2217,55.2217,1100.0
2011-11-30 15:45:00,77.27,77.27,77.26,77.26,6100.0,55.2288,55.2288,55.2217,55.2217,6100.0
2011-11-30 15:50:00,77.26,77.27,77.26,77.27,1300.0,55.2217,55.2288,55.2217,55.2288,1300.0
2011-11-30 15:55:00,77.27,77.27,77.26,77.27,5900.0,55.2288,55.2288,55.2217,55.2288,5900.0
2011-12-01 09:30:00,77.27,77.27,77.27,77.27,2200.0,55.2288,55.2288,55.2288,55.2288,2200.0
2011-12-01 09:35:00,77.31,77.31,77.27,77.27,1100.0,55.2574,55.2574,55.2288,55.2288,1100.0
2011-12-01 09:40:00,77.26,77.26,77.26,77.26,1300.0,55.2217,55.2217,55.2217,55.2217,1300.0
2011-12-01 09:45:00,77.26,77.28,77.25,77.25,6600.0,55.2217,55.236,55.2145,55.2145,6600.0
2011-12-01 09:50:00,77.23,77.23,77.23,77.23,300.0,55.2002,55.2002,55.2002,55.2002,300.0
2011-12-01 09:55:00,77.32,77.32,77.3,77.3,500.0,55.2645,55.2645,55.2503,55.2503,500.0
2011-12-01 10:00:00,77.3,77.3,77.3,77.3,300.0,55.2503,55.2503,55.2503,55.2503,300.0
2011-12-01 10:05:00,77.3,77.3,77.24,77.29,2100.0,55.2503,55.2503,55.2074,55.2431,2100.0
2011-12-01 10:10:00,77.29,77.29,77.24,77.27,800.0,55.2431,55.2431,55.2074,55.2288,800.0
2011-12-01 10:15:00,77.24,77.24,77.24,77.24,100.0,55.2074,55.2074,55.2074,55.2074,100.0
2011-12-01 10:20:00,77.24,77.28,77.24,77.28,900.0,55.2074,55.236,55.2074,55.236,900.0
2011-12-01 10:25:00,77.24,77.26,77.24,77.26,300.0,55.2074,55.2217,55.2074,55.2217,300.0
2011-12-01 10:30:00,77.25,77.25,77.25,77.25,100.0,55.2145,55.2145,55.2145,55.2145,100.0
2011-12-01 10:35:00,77.24,77.24,77.24,77.24,100.0,55.2074,55.2074,55.2074,55.2074,100.0
2011-12-01 10:40:00,77.24,77.26,77.24,77.26,1600.0,55.2074,55.2217,55.2074,55.2217,1600.0
2011-12-01 10:45:00,77.23,77.25,77.23,77.23,400.0,55.2002,55.2145,55.2002,55.2002,400.0
2011-12-01 10:50:00,77.25,77.25,77.23,77.23,1800.0,55.2145,55.2145,55.2002,55.2002,1800.0
2011-12-01 10:55:00,77.25,77.26,77.25,77.26,1600.0,55.2145,55.2217,55.2145,55.2217,1600.0
2011-12-01 11:00:00,77.27,77.27,77.26,77.26,400.0,55.2288,55.2288,55.2217,55.2217,400.0
2011-12-01 11:05:00,77.26,77.27,77.25,77.27,14700.0,55.2217,55.2288,55.2145,55.2288,14700.0
2011-12-01 11:10:00,77.27,77.31,77.26,77.26,9700.0,55.2288,55.2574,55.2217,55.2217,9700.0
2011-12-01 11:15:00,77.28,77.28,77.27,77.28,21500.0,55.236,55.236,55.2288,55.236,21500.0
2011-12-01 11:20:00,77.28,77.28,77.28,77.28,200.0,55.236,55.236,55.236,55.236,200.0
2011-12-01 11:25:00,77.28,77.28,77.27,77.28,3400.0,55.236,55.236,55.2288,55.236,3400.0
2011-12-01 11:30:00,77.28,77.28,77.28,77.28,0.0,55.236,55.236,55.236,55.236,0.0
2011-12-01 11:35:00,77.28,77.28,77.28,77.28,0.0,55.236,55.236,55.236,55.236,0.0
2011-12-01 11:40:00,77.27,77.27,77.27,77.27,300.0,55.2288,55.2288,55.2288,55.2288,300.0
2011-12-01 11:45:00,77.28,77.28,77.28,77.28,200.0,55.236,55.236,55.236,55.236,200.0
2011-12-01 11:50:00,77.28,77.28,77.26,77.26,700.0,55.236,55.236,55.2217,55.2217,700.0
2011-12-01 11:55:00,77.26,77.28,77.26,77.26,1800.0,55.2217,55.236,55.2217,55.2217,1800.0
2011-12-01 12:00:00,77.26,77.27,77.26,77.27,700.0,55.2217,55.2288,55.2217,55.2288,700.0
2011-12-01 12:05:00,77.25,77.26,77.23,77.26,2100.0,55.2145,55.2217,55.2002,55.2217,2100.0
2011-12-01 12:10:00,77.23,77.23,77.23,77.23,100.0,55.2002,55.2002,55.2002,55.2002,100.0
2011-12-01 12:15:00,77.25,77.25,77.25,77.25,600.0,55.2145,55.2145,55.2145,55.2145,600.0
2011-12-01 12:20:00,77.27,77.27,77.23,77.23,5300.0,55.2288,55.2288,55.2002,55.2002,5300.0
2011-12-01 12:25:00,77.24,77.24,77.24,77.24,400.0,55.2074,55.2074,55.2074,55.2074,400.0
2011-12-01 12:30:00,77.25,77.26,77.25,77.26,200.0,55.2145,55.2217,55.2145,55.2217,200.0
2011-12-01 12:35:00,77.27,77.27,77.26,77.26,1700.0,55.2288,55.2288,55.2217,55.2217,1700.0
2011-12-01 12:40:00,77.25,77.27,77.24,77.27,900.0,55.2145,55.2288,55.2074,55.2288,900.0
2011-12-01 12:45:00,77.27,77.27,77.27,77.27,1000.0,55.2288,55.2288,55.2288,55.2288,1000.0
2011-12-01 12:50:00,77.26,77.26,77.24,77.24,600.0,55.2217,55.2217,55.2074,55.2074,600.0
2011-12-01 12:55:00,77.25,77.25,77.25,77.25,1600.0,55.2145,55.2145,55.2145,55.2145,1600.0
2011-12-01 13:00:00,77.25,77.25,77.25,77.25,0.0,55.2145,55.2145,55.2145,55.2145,0.0
2011-12-01 13:05:00,77.25,77.25,77.25,77.25,0.0,55.2145,55.2145,55.2145,55.2145,0.0
2011-12-01 13:10:00,77.25,77.25,77.25,77.25,200.0,55.2145,55.2145,55.2145,55.2145,200.0
2011-12-01 13:15:00,77.26,77.26,77.26,77.26,100.0,55.2217,55.2217,55.2217,55.2217,100.0
2011-12-01 13:20:00,77.25,77.25,77.25,77.25,400.0,55.2145,55.2145,55.2145,55.2145,400.0
2011-12-01 13:25:00,77.25,77.25,77.25,77.25,100.0,55.2145,55.2145,55.2145,55.2145,100.0
2011-12-01 13:30:00,77.25,77.25,77.25,77.25,100.0,55.2145,55.2145,55.2145,55.2145,100.0
2011-12-01 13:35:00,77.26,77.27,77.24,77.24,900.0,55.2217,55.2288,55.2074,55.2074,900.0
2011-12-01 13:40:00,77.24,77.24,77.24,77.24,0.0,55.2074,55.2074,55.2074,55.2074,0.0
2011-12-01 13:45:00,77.24,77.27,77.23,77.27,14300.0,55.2074,55.2288,55.2002,55.2288,14300.0
2011-12-01 13:50:00,77.26,77.26,77.24,77.24,300.0,55.2217,55.2217,55.2074,55.2074,300.0
2011-12-01 13:55:00,77.26,77.26,77.26,77.26,400.0,55.2217,55.2217,55.2217,55.2217,400.0
2011-12-01 14:00:00,77.25,77.25,77.25,77.25,300.0,55.2145,55.2145,55.2145,55.2145,300.0
2011-12-01 14:05:00,77.26,77.27,77.26,77.27,2000.0,55.2217,55.2288,55.2217,55.2288,2000.0
2011-12-01 14:10:00,77.27,77.27,77.27,77.27,0.0,55.2288,55.2288,55.2288,55.2288,0.0
2011-12-01 14:15:00,77.26,77.3,77.26,77.27,53400.0,55.2217,55.2503,55.2217,55.2288,53400.0
2011-12-01 14:20:00,77.27,77.27,77.27,77.27,100.0,55.2288,55.2288,55.2288,55.2288,100.0
2011-12-01 14:25:00,77.25,77.26,77.25,77.26,1300.0,55.2145,55.2217,55.2145,55.2217,1300.0
2011-12-01 14:30:00,77.27,77.27,77.25,77.25,2400.0,55.2288,55.2288,55.2145,55.2145,2400.0
2011-12-01 14:35:00,77.26,77.27,77.26,77.26,800.0,55.2217,55.2288,55.2217,55.2217,800.0
2011-12-01 14:40:00,77.27,77.27,77.27,77.27,100.0,55.2288,55.2288,55.2288,55.2288,100.0
2011-12-01 14:45:00,77.27,77.28,77.25,77.28,4800.0,55.2288,55.236,55.2145,55.236,4800.0
2011-12-01 14:50:00,77.28,77.28,77.28,77.28,0.0,55.236,55.236,55.236,55.236,0.0
2011-12-01 14:55:00,77.25,77.27,77.25,77.27,500.0,55.2145,55.2288,55.2145,55.2288,500.0
2011-12-01 15:00:00,77.25,77.25,77.25,77.25,100.0,55.2145,55.2145,55.2145,55.2145,100.0
2011-12-01 15:05:00,77.27,77.27,77.27,77.27,300.0,55.2288,55.2288,55.2288,55.2288,300.0
2011-12-01 15:10:00,77.27,77.27,77.27,77.27,0.0,55.2288,55.2288,55.2288,55.2288,0.0
2011-12-01 15:15:00,77.26,77.27,77.25,77.27,1100.0,55.2217,55.2288,55.2145,55.2288,1100.0
2011-12-01 15:20:00,77.27,77.27,77.27,77.27,4400.0,55.2288,55.2288,55.2288,55.2288,4400.0
2011-12-01 15:25:00,77.26,77.27,77.23,77.26,4900.0,55.2217,55.2288,55.2002,55.2217,4900.0
2011-12-01 15:30:00,77.26,77.27,77.24,77.24,400.0,55.2217,55.2288,55.2074,55.2074,400.0
2011-12-01 15:35:00,77.23,77.26,77.23,77.26,300.0,55.2002,55.2217,55.2002,55.2217,300.0
2011-12-01 15:40:00,77.24,77.26,77.24,77.25,500.0,55.2074,55.2217,55.2074,55.2145,500.0
2011-12-01 15:45:00,77.25,77.25,77.25,77.25,1000.0,55.2145,55.2145,55.2145,55.2145,1000.0
2011-12-01 15:50:00,77.25,77.27,77.25,77.26,4400.0,55.2145,55.2288,55.2145,55.2217,4400.0
2011-12-01 15:55:00,77.27,77.27,77.26,77.27,800.0,55.2288,55.2288,55.2217,55.2288,800.0
2011-12-02 09:30:00,77.34,77.39,77.34,77.36,6700.0,55.2788,55.3146,55.2788,55.2931,6700.0
2011-12-02 09:35:00,77.35,77.36,77.34,77.34,4800.0,55.286,55.2931,55.2788,55.2788,4800.0
2011-12-02 09:40:00,77.35,77.37,77.35,77.37,2100.0,55.286,55.3003,55.286,55.3003,2100.0
2011-12-02 09:45:00,77.39,77.39,77.37,77.37,800.0,55.3146,55.3146,55.3003,55.3003,800.0
2011-12-02 09:50:00,77.37,77.37,77.35,77.35,400.0,55.3003,55.3003,55.286,55.286,400.0
2011-12-02 09:55:00,77.39,77.39,77.36,77.36,300.0,55.3146,55.3146,55.2931,55.2931,300.0
2011-12-02 10:00:00,77.36,77.36,77.35,77.35,3800.0,55.2931,55.2931,55.286,55.286,3800.0
2011-12-02 10:05:00,77.35,77.36,77.35,77.35,900.0,55.286,55.2931,55.286,55.286,900.0
2011-12-02 10:10:00,77.37,77.37,77.37,77.37,500.0,55.3003,55.3003,55.3003,55.3003,500.0
2011-12-02 10:15:00,77.36,77.36,77.36,77.36,900.0,55.2931,55.2931,55.2931,55.2931,900.0
2011-12-02 10:20:00,77.36,77.36,77.35,77.35,300.0,55.2931,55.2931,55.286,55.286,300.0
2011-12-02 10:25:00,77.36,77.36,77.35,77.35,800.0,55.2931,55.2931,55.286,55.286,800.0
2011-12-02 10:30:00,77.36,77.36,77.35,77.35,1600.0,55.2931,55.2931,55.286,55.286,1600.0
2011-12-02 10:35:00,77.36,77.36,77.35,77.35,2100.0,55.2931,55.2931,55.286,55.286,2100.0
2011-12-02 10:40:00,77.36,77.36,77.36,77.36,1500.0,55.2931,55.2931,55.2931,55.2931,1500.0
2011-12-02 10:45:00,77.35,77.36,77.35,77.36,2700.0,55.286,55.2931,55.286,55.2931,2700.0
2011-12-02 10:50:00,77.36,77.36,77.35,77.35,2300.0,55.2931,55.2931,55.286,55.286,2300.0
2011-12-02 10:55:00,77.35,77.35,77.34,77.34,10100.0,55.286,55.286,55.2788,55.2788,10100.0
2011-12-02 11:00:00,77.35,77.35,77.3,77.3,45400.0,55.286,55.286,55.2503,55.2503,45400.0
2011-12-02 11:05:00,77.35,77.35,77.33,77.35,4800.0,55.286,55.286,55.2717,55.286,4800.0
2011-12-02 11:10:00,77.34,77.35,77.32,77.34,1500.0,55.2788,55.286,55.2645,55.2788,1500.0
2011-12-02 11:15:00,77.32,77.33,77.32,77.33,6900.0,55.2645,55.2717,55.2645,55.2717,6900.0
2011-12-02 11:20:00,77.34,77.34,77.34,77.34,15400.0,55.2788,55.2788,55.2788,55.2788,15400.0
2011-12-02 11:25:00,77.34,77.34,77.31,77.34,4500.0,55.2788,55.2788,55.2574,55.2788,4500.0
2011-12-02 11:30:00,77.33,77.34,77.32,77.34,5700.0,55.2717,55.2788,55.2645,55.2788,5700.0
2011-12-02 11:35:00,77.32,77.34,77.32,77.32,3200.0,55.2645,55.2788,55.2645,55.2645,3200.0
2011-12-02 11:40:00,77.33,77.35,77.32,77.35,1900.0,55.2717,55.286,55.2645,55.286,1900.0
2011-12-02 11:45:00,77.34,77.34,77.34,77.34,100.0,55.2788,55.2788,55.2788,55.2788,100.0
2011-12-02 11:50:00,77.34,77.34,77.32,77.33,4400.0,55.2788,55.2788,55.2645,55.2717,4400.0
2011-12-02 11:55:00,77.34,77.34,77.32,77.32,4600.0,55.2788,55.2788,55.2645,55.2645,4600.0
2011-12-02 12:00:00,77.32,77.33,77.32,77.33,1900.0,55.2645,55.2717,55.2645,55.2717,1900.0
2011-12-02 12:05:00,77.32,77.35,77.3,77.31,32300.0,55.2645,55.286,55.2503,55.2574,32300.0
2011-12-02 12:10:00,77.33,77.33,77.33,77.33,300.0,55.2717,55.2717,55.2717,55.2717,300.0
2011-12-02 12:15:00,77.33,77.33,77.32,77.32,700.0,55.2717,55.2717,55.2645,55.2645,700.0
2011-12-02 12:20:00,77.32,77.32,77.32,77.32,0.0,55.2645,55.2645,55.2645,55.2645,0.0
2011-12-02 12:25:00,77.31,77.34,77.31,77.32,1300.0,55.2574,55.2788,55.2574,55.2645,1300.0
2011-12-02 12:30:00,77.32,77.32,77.32,77.32,200.0,55.2645,55.2645,55.2645,55.2645,200.0
2011-12-02 12:35:00,77.34,77.34,77.34,77.34,1400.0,55.2788,55.2788,55.2788,55.2788,1400.0
2011-12-02 12:40:00,77.34,77.34,77.34,77.34,700.0,55.2788,55.2788,55.2788,55.2788,700.0
2011-12-02 12:45:00,77.34,77.34,77.34,77.34,0.0,55.2788,55.2788,55.2788,55.2788,0.0
2011-12-02 12:50:00,77.34,77.34,77.34,77.34,0.0,55.2788,55.2788,55.2788,55.2788,0.0
2011-12-02 12:55:00,77.34,77.34,77.34,77.34,700.0,55.2788,55.2788,55.2788,55.2788,700.0
2011-12-02 13:00:00,77.34,77.34,77.33,77.34,1600.0,55.2788,55.2788,55.2717,55.2788,1600.0
2011-12-02 13:05:00,77.34,77.34,77.33,77.34,800.0,55.2788,55.2788,55.2717,55.2788,800.0
2011-12-02 13:10:00,77.32,77.32,77.32,77.32,300.0,55.2645,55.2645,55.2645,55.2645,300.0
2011-12-02 13:15:00,77.32,77.32,77.32,77.32,0.0,55.2645,55.2645,55.2645,55.2645,0.0
2011-12-02 13:20:00,77.32,77.32,77.32,77.32,0.0,55.2645,55.2645,55.2645,55.2645,0.0
2011-12-02 13:25:00,77.34,77.34,77.34,77.34,1300.0,55.2788,55.2788,55.2788,55.2788,1300.0
2011-12-02 13:30:00,77.34,77.36,77.34,77.36,300.0,55.2788,55.2931,55.2788,55.2931,300.0
2011-12-02 13:35:00,77.34,77.36,77.33,77.33,4200.0,55.2788,55.2931,55.2717,55.2717,4200.0
2011-12-02 13:40:00,77.35,77.35,77.33,77.33,2600.0,55.286,55.286,55.2717,55.2717,2600.0
2011-12-02 13:45:00,77.35,77.35,77.35,77.35,200.0,55.286,55.286,55.286,55.286,200.0
2011-12-02 13:50:00,77.35,77.35,77.35,77.35,0.0,55.286,55.286,55.286,55.286,0.0
2011-12-02 13:55:00,77.35,77.36,77.35,77.35,600.0,55.286,55.2931,55.286,55.286,600.0
2011-12-02 14:00:00,77.35,77.35,77.35,77.35,0.0,55.286,55.286,55.286,55.286,0.0
2011-12-02 14:05:00,77.36,77.36,77.36,77.36,100.0,55.2931,55.2931,55.2931,55.2931,100.0
2011-12-02 14:10:00,77.35,77.35,77.35,77.35,300.0,55.286,55.286,55.286,55.286,300.0
2011-12-02 14:15:00,77.36,77.36,77.35,77.35,1700.0,55.2931,55.2931,55.286,55.286,1700.0
2011-12-02 14:20:00,77.36,77.36,77.35,77.36,3100.0,55.2931,55.2931,55.286,55.2931,3100.0
2011-12-02 14:25:00,77.37,77.37,77.36,77.36,500.0,55.3003,55.3003,55.2931,55.2931,500.0
2011-12-02 14:30:00,77.37,77.37,77.36,77.36,1000.0,55.3003,55.3003,55.2931,55.2931,1000.0
2011-12-02 14:35:00,77.37,77.37,77.36,77.37,3100.0,55.3003,55.3003,55.2931,55.3003,3100.0
2011-12-02 14:40:00,77.37,77.37,77.37,77.37,200.0,55.3003,55.3003,55.3003,55.3003,200.0
2011-12-02 14:45:00,77.37,77.37,77.37,77.37,1400.0,55.3003,55.3003,55.3003,55.3003,1400.0
2011-12-02 14:50:00,77.37,77.38,77.37,77.37,7100.0,55.3003,55.3074,55.3003,55.3003,7100.0
2011-12-02 14:55:00,77.38,77.38,77.38,77.38,400.0,55.3074,55.3074,55.3074,55.3074,400.0
2011-12-02 15:00:00,77.38,77.38,77.38,77.38,0.0,55.3074,55.3074,55.3074,55.3074,0.0
2011-12-02 15:05:00,77.36,77.41,77.35,77.35,5000.0,55.2931,55.3289,55.286,55.286,5000.0
2011-12-02 15:10:00,77.37,77.37,77.37,77.37,600.0,55.3003,55.3003,55.3003,55.3003,600.0
2011-12-02 15:15:00,77.39,77.39,77.37,77.38,2700.0,55.3146,55.3146,55.3003,55.3074,2700.0
2011-12-02 15:20:00,77.41,77.41,77.4,77.4,500.0,55.3289,55.3289,55.3217,55.3217,500.0
2011-12-02 15:25:00,77.35,77.35,77.35,77.35,300.0,55.286,55.286,55.286,55.286,300.0
2011-12-02 15:30:00,77.35,77.39,77.3,77.3,23300.0,55.286,55.3146,55.2503,55.2503,23300.0
2011-12-02 15:35:00,77.32,77.34,77.3,77.32,1400.0,55.2645,55.2788,55.2503,55.2645,1400.0
2011-12-02 15:40:00,77.31,77.34,77.31,77.31,2100.0,55.2574,55.2788,55.2574,55.2574,2100.0
2011-12-02 15:45:00,77.3,77.33,77.3,77.31,4800.0,55.2503,55.2717,55.2503,55.2574,4800.0
2011-12-02 15:50:00,77.32,77.33,77.3,77.32,1700.0,55.2645,55.2717,55.2503,55.2645,1700.0
2011-12-02 15:55:00,77.33,77.33,77.32,77.32,400.0,55.2717,55.2717,55.2645,55.2645,400.0
2011-12-05 09:30:00,77.49,77.49,77.44,77.47,13500.0,55.3861,55.3861,55.3503,55.3718,13500.0
2011-12-05 09:35:00,77.47,77.47,77.47,77.47,200.0,55.3718,55.3718,55.3718,55.3718,200.0
2011-12-05 09:40:00,77.49,77.49,77.44,77.44,1000.0,55.3861,55.3861,55.3503,55.3503,1000.0
2011-12-05 09:45:00,77.47,77.47,77.47,77.47,700.0,55.3718,55.3718,55.3718,55.3718,700.0
2011-12-05 09:50:00,77.45,77.47,77.45,77.45,800.0,55.3575,55.3718,55.3575,55.3575,800.0
2011-12-05 09:55:00,77.47,77.48,77.47,77.48,200.0,55.3718,55.3789,55.3718,55.3789,200.0
2011-12-05 10:00:00,77.47,77.47,77.47,77.47,800.0,55.3718,55.3718,55.3718,55.3718,800.0
2011-12-05 10:05:00,77.45,77.46,77.44,77.46,900.0,55.3575,55.3646,55.3503,55.3646,900.0
2011-12-05 10:10:00,77.46,77.5,77.44,77.5,2700.0,55.3646,55.3932,55.3503,55.3932,2700.0
2011-12-05 10:15:00,77.48,77.5,77.48,77.48,2300.0,55.3789,55.3932,55.3789,55.3789,2300.0
2011-12-05 10:20:00,77.49,77.49,77.47,77.47,1200.0,55.3861,55.3861,55.3718,55.3718,1200.0
2011-12-05 10:25:00,77.47,77.5,77.47,77.5,500.0,55.3718,55.3932,55.3718,55.3932,500.0
2011-12-05 10:30:00,77.49,77.49,77.47,77.49,500.0,55.3861,55.3861,55.3718,55.3861,500.0
2011-12-05 10:35:00,77.49,77.49,77.49,77.49,0.0,55.3861,55.3861,55.3861,55.3861,0.0
2011-12-05 10:40:00,77.47,77.47,77.46,77.46,800.0,55.3718,55.3718,55.3646,55.3646,800.0
2011-12-05 10:45:00,77.46,77.49,77.44,77.48,2100.0,55.3646,55.3861,55.3503,55.3789,2100.0
2011-12-05 10:50:00,77.47,77.49,77.47,77.49,700.0,55.3718,55.3861,55.3718,55.3861,700.0
2011-12-05 10:55:00,77.48,77.48,77.48,77.48,100.0,55.3789,55.3789,55.3789,55.3789,100.0
2011-12-05 11:00:00,77.5,77.5,77.48,77.5,7500.0,55.3932,55.3932,55.3789,55.3932,7500.0
2011-12-05 11:05:00,77.5,77.5,77.45,77.5,5200.0,55.3932,55.3932,55.3575,55.3932,5200.0
2011-12-05 11:10:00,77.5,77.5,77.46,77.47,700.0,55.3932,55.3932,55.3646,55.3718,700.0
2011-12-05 11:15:00,77.5,77.5,77.49,77.49,3600.0,55.3932,55.3932,55.3861,55.3861,3600.0
2011-12-05 11:20:00,77.5,77.5,77.5,77.5,300.0,55.3932,55.3932,55.3932,55.3932,300.0
2011-12-05 11:25:00,77.5,77.5,77.48,77.48,1000.0,55.3932,55.3932,55.3789,55.3789,1000.0
2011-12-05 11:30:00,77.48,77.5,77.48,77.5,300.0,55.3789,55.3932,55.3789,55.3932,300.0
2011-12-05 11:35:00,77.48,77.49,77.48,77.48,800.0,55.3789,55.3861,55.3789,55.3789,800.0
2011-12-05 11:40:00,77.48,77.48,77.48,77.48,0.0,55.3789,55.3789,55.3789,55.3789,0.0
2011-12-05 11:45:00,77.46,77.46,77.46,77.46,200.0,55.3646,55.3646,55.3646,55.3646,200.0
2011-12-05 11:50:00,77.46,77.46,77.46,77.46,0.0,55.3646,55.3646,55.3646,55.3646,0.0
2011-12-05 11:55:00,77.48,77.49,77.48,77.49,5100.0,55.3789,55.3861,55.3789,55.3861,5100.0
2011-12-05 12:00:00,77.48,77.5,77.48,77.49,3800.0,55.3789,55.3932,55.3789,55.3861,3800.0
2011-12-05 12:05:00,77.5,77.5,77.5,77.5,300.0,55.3932,55.3932,55.3932,55.3932,300.0
2011-12-05 12:10:00,77.49,77.5,77.49,77.5,1000.0,55.3861,55.3932,55.3861,55.3932,1000.0
2011-12-05 12:15:00,77.49,77.5,77.49,77.5,1200.0,55.3861,55.3932,55.3861,55.3932,1200.0
2011-12-05 12:20:00,77.49,77.49,77.49,77.49,1000.0,55.3861,55.3861,55.3861,55.3861,1000.0
2011-12-05 12:25:00,77.49,77.49,77.48,77.48,300.0,55.3861,55.3861,55.3789,55.3789,300.0
2011-12-05 12:30:00,77.5,77.5,77.49,77.49,2700.0,55.3932,55.3932,55.3861,55.3861,2700.0
2011-12-05 12:35:00,77.48,77.48,77.48,77.48,1800.0,55.3789,55.3789,55.3789,55.3789,1800.0
2011-12-05 12:40:00,77.48,77.48,77.48,77.48,0.0,55.3789,55.3789,55.3789,55.3789,0.0
2011-12-05 12:45:00,77.49,77.49,77.48,77.48,2000.0,55.3861,55.3861,55.3789,55.3789,2000.0
2011-12-05 12:50:00,77.48,77.48,77.48,77.48,0.0,55.3789,55.3789,55.3789,55.3789,0.0
2011-12-05 12:55:00,77.48,77.49,77.45,77.49,6600.0,55.3789,55.3861,55.3575,55.3861,6600.0
2011-12-05 13:00:00,77.46,77.46,77.45,77.45,1000.0,55.3646,55.3646,55.3575,55.3575,1000.0
2011-12-05 13:05:00,77.49,77.49,77.46,77.46,400.0,55.3861,55.3861,55.3646,55.3646,400.0
2011-12-05 13:10:00,77.46,77.46,77.46,77.46,0.0,55.3646,55.3646,55.3646,55.3646,0.0
2011-12-05 13:15:00,77.48,77.48,77.48,77.48,200.0,55.3789,55.3789,55.3789,55.3789,200.0
2011-12-05 13:20:00,77.47,77.47,77.46,77.46,700.0,55.3718,55.3718,55.3646,55.3646,700.0
2011-12-05 13:25:00,77.48,77.49,77.48,77.49,2700.0,55.3789,55.3861,55.3789,55.3861,2700.0
2011-12-05 13:30:00,77.49,77.49,77.49,77.49,0.0,55.3861,55.3861,55.3861,55.3861,0.0
2011-12-05 13:35:00,77.49,77.49,77.49,77.49,0.0,55.3861,55.3861,55.3861,55.3861,0.0
2011-12-05 13:40:00,77.48,77.48,77.48,77.48,900.0,55.3789,55.3789,55.3789,55.3789,900.0
2011-12-05 13:45:00,77.46,77.46,77.46,77.46,300.0,55.3646,55.3646,55.3646,55.3646,300.0
2011-12-05 13:50:00,77.49,77.49,77.49,77.49,100.0,55.3861,55.3861,55.3861,55.3861,100.0
2011-12-05 13:55:00,77.48,77.49,77.48,77.49,200.0,55.3789,55.3861,55.3789,55.3861,200.0
2011-12-05 14:00:00,77.48,77.49,77.46,77.48,2400.0,55.3789,55.3861,55.3646,55.3789,2400.0
2011-12-05 14:05:00,77.5,77.5,77.5,77.5,400.0,55.3932,55.3932,55.3932,55.3932,400.0
2011-12-05 14:10:00,77.49,77.49,77.49,77.49,300.0,55.3861,55.3861,55.3861,55.3861,300.0
2011-12-05 14:15:00,77.49,77.49,77.49,77.49,0.0,55.3861,55.3861,55.3861,55.3861,0.0
2011-12-05 14:20:00,77.5,77.5,77.48,77.49,4800.0,55.3932,55.3932,55.3789,55.3861,4800.0
2011-12-05 14:25:00,77.5,77.52,77.47,77.51,4500.0,55.3932,55.4075,55.3718,55.4004,4500.0
2011-12-05 14:30:00,77.52,77.52,77.52,77.52,200.0,55.4075,55.4075,55.4075,55.4075,200.0
2011-12-05 14:35:00,77.5,77.52,77.5,77.52,600.0,55.3932,55.4075,55.3932,55.4075,600.0
2011-12-05 14:40:00,77.52,77.52,77.49,77.49,2500.0,55.4075,55.4075,55.3861,55.3861,2500.0
2011-12-05 14:45:00,77.49,77.53,77.49,77.5,1800.0,55.3861,55.4146,55.3861,55.3932,1800.0
2011-12-05 14:50:00,77.49,77.53,77.49,77.49,1000.0,55.3861,55.4146,55.3861,55.3861,1000.0
2011-12-05 14:55:00,77.5,77.53,77.5,77.53,400.0,55.3932,55.4146,55.3932,55.4146,400.0
2011-12-05 15:00:00,77.49,77.52,77.49,77.52,2000.0,55.3861,55.4075,55.3861,55.4075,2000.0
2011-12-05 15:05:00,77.53,77.53,77.53,77.53,100.0,55.4146,55.4146,55.4146,55.4146,100.0
2011-12-05 15:10:00,77.52,77.53,77.52,77.53,400.0,55.4075,55.4146,55.4075,55.4146,400.0
2011-12-05 15:15:00,77.49,77.53,77.49,77.49,600.0,55.3861,55.4146,55.3861,55.3861,600.0
2011-12-05 15:20:00,77.53,77.53,77.53,77.53,800.0,55.4146,55.4146,55.4146,55.4146,800.0
2011-12-05 15:25:00,77.52,77.52,77.49,77.49,300.0,55.4075,55.4075,55.3861,55.3861,300.0
2011-12-05 15:30:00,77.51,77.52,77.5,77.51,2600.0,55.4004,55.4075,55.3932,55.4004,2600.0
2011-12-05 15:35:00,77.52,77.52,77.51,77.51,700.0,55.4075,55.4075,55.4004,55.4004,700.0
2011-12-05 15:40:00,77.51,77.52,77.51,77.51,1500.0,55.4004,55.4075,55.4004,55.4004,1500.0
2011-12-05 15:45:00,77.51,77.52,77.49,77.49,1800.0,55.4004,55.4075,55.3861,55.3861,1800.0
2011-12-05 15:50:00,77.52,77.52,77.51,77.52,3300.0,55.4075,55.4075,55.4004,55.4075,3300.0
2011-12-05 15:55:00,77.52,77.52,77.49,77.49,400.0,55.4075,55.4075,55.3861,55.3861,400.0
2011-12-06 09:30:00,77.38,77.38,77.37,77.38,8400.0,55.3074,55.3074,55.3003,55.3074,8400.0
2011-12-06 09:35:00,77.38,77.38,77.37,77.37,3000.0,55.3074,55.3074,55.3003,55.3003,3000.0
2011-12-06 09:40:00,77.38,77.38,77.38,77.38,200.0,55.3074,55.3074,55.3074,55.3074,200.0
2011-12-06 09:45:00,77.38,77.38,77.37,77.37,3700.0,55.3074,55.3074,55.3003,55.3003,3700.0
2011-12-06 09:50:00,77.39,77.4,77.39,77.4,2100.0,55.3146,55.3217,55.3146,55.3217,2100.0
2011-12-06 09:55:00,77.4,77.4,77.4,77.4,2800.0,55.3217,55.3217,55.3217,55.3217,2800.0
2011-12-06 10:00:00,77.39,77.39,77.39,77.39,300.0,55.3146,55.3146,55.3146,55.3146,300.0
2011-12-06 10:05:00,77.4,77.4,77.39,77.39,2300.0,55.3217,55.3217,55.3146,55.3146,2300.0
2011-12-06 10:10:00,77.37,77.39,77.37,77.39,2300.0,55.3003,55.3146,55.3003,55.3146,2300.0
2011-12-06 10:15:00,77.39,77.39,77.39,77.39,0.0,55.3146,55.3146,55.3146,55.3146,0.0
2011-12-06 10:20:00,77.39,77.39,77.39,77.39,3500.0,55.3146,55.3146,55.3146,55.3146,3500.0
2011-12-06 10:25:00,77.38,77.39,77.38,77.38,1500.0,55.3074,55.3146,55.3074,55.3074,1500.0
2011-12-06 10:30:00,77.39,77.39,77.39,77.39,1300.0,55.3146,55.3146,55.3146,55.3146,1300.0
2011-12-06 10:35:00,77.39,77.39,77.39,77.39,600.0,55.3146,55.3146,55.3146,55.3146,600.0
2011-12-06 10:40:00,77.39,77.4,77.39,77.4,6500.0,55.3146,55.3217,55.3146,55.3217,6500.0
2011-12-06 10:45:00,77.41,77.41,77.41,77.41,500.0,55.3289,55.3289,55.3289,55.3289,500.0
2011-12-06 10:50:00,77.43,77.43,77.41,77.41,1500.0,55.3432,55.3432,55.3289,55.3289,1500.0
2011-12-06 10:55:00,77.43,77.43,77.41,77.41,1800.0,55.3432,55.3432,55.3289,55.3289,1800.0
2011-12-06 11:00:00,77.41,77.41,77.41,77.41,200.0,55.3289,55.3289,55.3289,55.3289,200.0
2011-12-06 11:05:00,77.44,77.44,77.42,77.42,2200.0,55.3503,55.3503,55.336,55.336,2200.0
2011-12-06 11:10:00,77.43,77.44,77.43,77.44,2700.0,55.3432,55.3503,55.3432,55.3503,2700.0
2011-12-06 11:15:00,77.44,77.45,77.44,77.45,2100.0,55.3503,55.3575,55.3503,55.3575,2100.0
2011-12-06 11:20:00,77.45,77.45,77.45,77.45,300.0,55.3575,55.3575,55.3575,55.3575,300.0
2011-12-06 11:25:00,77.45,77.45,77.43,77.44,2400.0,55.3575,55.3575,55.3432,55.3503,2400.0
2011-12-06 11:30:00,77.44,77.44,77.44,77.44,400.0,55.3503,55.3503,55.3503,55.3503,400.0
2011-12-06 11:35:00,77.45,77.45,77.44,77.44,700.0,55.3575,55.3575,55.3503,55.3503,700.0
2011-12-06 11:40:00,77.43,77.45,77.43,77.45,300.0,55.3432,55.3575,55.3432,55.3575,300.0
2011-12-06 11:45:00,77.44,77.44,77.44,77.44,100.0,55.3503,55.3503,55.3503,55.3503,100.0
2011-12-06 11:50:00,77.44,77.45,77.44,77.45,800.0,55.3503,55.3575,55.3503,55.3575,800.0
2011-12-06 11:55:00,77.45,77.45,77.43,77.43,500.0,55.3575,55.3575,55.3432,55.3432,500.0
2011-12-06 12:00:00,77.43,77.43,77.43,77.43,0.0,55.3432,55.3432,55.3432,55.3432,0.0
2011-12-06 12:05:00,77.43,77.43,77.43,77.43,0.0,55.3432,55.3432,55.3432,55.3432,0.0
2011-12-06 12:10:00,77.45,77.45,77.45,77.45,1000.0,55.3575,55.3575,55.3575,55.3575,1000.0
2011-12-06 12:15:00,77.45,77.45,77.43,77.43,1600.0,55.3575,55.3575,55.3432,55.3432,1600.0
2011-12-06 12:20:00,77.45,77.45,77.45,77.45,500.0,55.3575,55.3575,55.3575,55.3575,500.0
2011-12-06 12:25:00,77.44,77.45,77.44,77.45,400.0,55.3503,55.3575,55.3503,55.3575,400.0
2011-12-06 12:30:00,77.46,77.46,77.46,77.46,1500.0,55.3646,55.3646,55.3646,55.3646,1500.0
2011-12-06 12:35:00,77.46,77.46,77.46,77.46,300.0,55.3646,55.3646,55.3646,55.3646,300.0
2011-12-06 12:40:00,77.43,77.45,77.43,77.45,400.0,55.3432,55.3575,55.3432,55.3575,400.0
2011-12-06 12:45:00,77.44,77.44,77.44,77.44,100.0,55.3503,55.3503,55.3503,55.3503,100.0
2011-12-06 12:50:00,77.45,77.45,77.43,77.44,1100.0,55.3575,55.3575,55.3432,55.3503,1100.0
2011-12-06 12:55:00,77.44,77.44,77.44,77.44,3500.0,55.3503,55.3503,55.3503,55.3503,3500.0
2011-12-06 13:00:00,77.43,77.43,77.43,77.43,200.0,55.3432,55.3432,55.3432,55.3432,200.0
2011-12-06 13:05:00,77.44,77.44,77.44,77.44,200.0,55.3503,55.3503,55.3503,55.3503,200.0
2011-12-06 13:10:00,77.43,77.43,77.43,77.43,100.0,55.3432,55.3432,55.3432,55.3432,100.0
2011-12-06 13:15:00,77.45,77.45,77.45,77.45,500.0,55.3575,55.3575,55.3575,55.3575,500.0
2011-12-06 13:20:00,77.45,77.45,77.45,77.45,0.0,55.3575,55.3575,55.3575,55.3575,0.0
2011-12-06 13:25:00,77.45,77.45,77.43,77.43,1500.0,55.3575,55.3575,55.3432,55.3432,1500.0
2011-12-06 13:30:00,77.44,77.44,77.43,77.43,800.0,55.3503,55.3503,55.3432,55.3432,800.0
2011-12-06 13:35:00,77.43,77.43,77.43,77.43,0.0,55.3432,55.3432,55.3432,55.3432,0.0
2011-12-06 13:40:00,77.43,77.43,77.43,77.43,0.0,55.3432,55.3432,55.3432,55.3432,0.0
2011-12-06 13:45:00,77.46,77.47,77.46,77.47,5100.0,55.3646,55.3718,55.3646,55.3718,5100.0
2011-12-06 13:50:00,77.46,77.46,77.46,77.46,300.0,55.3646,55.3646,55.3646,55.3646,300.0
2011-12-06 13:55:00,77.46,77.46,77.46,77.46,0.0,55.3646,55.3646,55.3646,55.3646,0.0
2011-12-06 14:00:00,77.46,77.46,77.46,77.46,900.0,55.3646,55.3646,55.3646,55.3646,900.0
2011-12-06 14:05:00,77.44,77.44,77.44,77.44,200.0,55.3503,55.3503,55.3503,55.3503,200.0
2011-12-06 14:10:00,77.47,77.47,77.47,77.47,1000.0,55.3718,55.3718,55.3718,55.3718,1000.0
2011-12-06 14:15:00,77.47,77.47,77.47,77.47,1500.0,55.3718,55.3718,55.3718,55.3718,1500.0
2011-12-06 14:20:00,77.46,77.47,77.46,77.46,900.0,55.3646,55.3718,55.3646,55.3646,900.0
2011-12-06 14:25:00,77.46,77.46,77.46,77.46,0.0,55.3646,55.3646,55.3646,55.3646,0.0
2011-12-06 14:30:00,77.46,77.47,77.46,77.47,3200.0,55.3646,55.3718,55.3646,55.3718,3200.0
2011-12-06 14:35:00,77.46,77.46,77.45,77.45,1600.0,55.3646,55.3646,55.3575,55.3575,1600.0
2011-12-06 14:40:00,77.44,77.44,77.43,77.44,2600.0,55.3503,55.3503,55.3432,55.3503,2600.0
2011-12-06 14:45:00,77.44,77.44,77.44,77.44,0.0,55.3503,55.3503,55.3503,55.3503,0.0
2011-12-06 14:50:00,77.45,77.45,77.44,77.44,200.0,55.3575,55.3575,55.3503,55.3503,200.0
2011-12-06 14:55:00,77.45,77.45,77.43,77.45,2600.0,55.3575,55.3575,55.3432,55.3575,2600.0
2011-12-06 15:00:00,77.45,77.46,77.44,77.46,2900.0,55.3575,55.3646,55.3503,55.3646,2900.0
2011-12-06 15:05:00,77.46,77.46,77.46,77.46,0.0,55.3646,55.3646,55.3646,55.3646,0.0
2011-12-06 15:10:00,77.46,77.46,77.46,77.46,0.0,55.3646,55.3646,55.3646,55.3646,0.0
2011-12-06 15:15:00,77.44,77.44,77.43,77.43,1500.0,55.3503,55.3503,55.3432,55.3432,1500.0
2011-12-06 15:20:00,77.44,77.48,77.44,77.48,14100.0,55.3503,55.3789,55.3503,55.3789,14100.0
2011-12-06 15:25:00,77.47,77.48,77.47,77.48,1100.0,55.3718,55.3789,55.3718,55.3789,1100.0
2011-12-06 15:30:00,77.48,77.49,77.48,77.49,2100.0,55.3789,55.3861,55.3789,55.3861,2100.0
2011-12-06 15:35:00,77.49,77.49,77.47,77.49,4700.0,55.3861,55.3861,55.3718,55.3861,4700.0
2011-12-06 15:40:00,77.49,77.5,77.47,77.47,5900.0,55.3861,55.3932,55.3718,55.3718,5900.0
2011-12-06 15:45:00,77.49,77.5,77.48,77.5,7800.0,55.3861,55.3932,55.3789,55.3932,7800.0
2011-12-06 15:50:00,77.5,77.52,77.48,77.51,45700.0,55.3932,55.4075,55.3789,55.4004,45700.0
2011-12-06 15:55:00,77.52,77.55,77.52,77.55,8600.0,55.4075,55.4289,55.4075,55.4289,8600.0
2011-12-07 09:30:00,77.66,77.66,77.66,77.66,6100.0,55.5076,55.5076,55.5076,55.5076,6100.0
2011-12-07 09:35:00,77.66,77.66,77.63,77.63,3700.0,55.5076,55.5076,55.4861,55.4861,3700.0
2011-12-07 09:40:00,77.61,77.63,77.6,77.63,2900.0,55.4718,55.4861,55.4647,55.4861,2900.0
2011-12-07 09:45:00,77.65,77.65,77.63,77.65,2300.0,55.5004,55.5004,55.4861,55.5004,2300.0
2011-12-07 09:50:00,77.63,77.64,77.6,77.64,6000.0,55.4861,55.4933,55.4647,55.4933,6000.0
2011-12-07 09:55:00,77.63,77.63,77.44,77.61,11000.0,55.4861,55.4861,55.3503,55.4718,11000.0
2011-12-07 10:00:00,77.6,77.62,77.55,77.59,1700.0,55.4647,55.479,55.4289,55.4575,1700.0
2011-12-07 10:05:00,77.59,77.6,77.59,77.6,1100.0,55.4575,55.4647,55.4575,55.4647,1100.0
2011-12-07 10:10:00,77.6,77.6,77.6,77.6,0.0,55.4647,55.4647,55.4647,55.4647,0.0
2011-12-07 10:15:00,77.55,77.57,77.5,77.57,1300.0,55.4289,55.4432,55.3932,55.4432,1300.0
2011-12-07 10:20:00,77.57,77.57,77.57,77.57,0.0,55.4432,55.4432,55.4432,55.4432,0.0
2011-12-07 10:25:00,77.57,77.57,77.57,77.57,100.0,55.4432,55.4432,55.4432,55.4432,100.0
2011-12-07 10:30:00,77.58,77.6,77.58,77.6,1800.0,55.4504,55.4647,55.4504,55.4647,1800.0
2011-12-07 10:35:00,77.53,77.59,77.53,77.59,5500.0,55.4146,55.4575,55.4146,55.4575,5500.0
2011-12-07 10:40:00,77.6,77.6,77.57,77.59,600.0,55.4647,55.4647,55.4432,55.4575,600.0
2011-12-07 10:45:00,77.59,77.59,77.59,77.59,0.0,55.4575,55.4575,55.4575,55.4575,0.0
2011-12-07 10:50:00,77.58,77.58,77.56,77.56,300.0,55.4504,55.4504,55.4361,55.4361,300.0
2011-12-07 10:55:00,77.56,77.57,77.54,77.57,1100.0,55.4361,55.4432,55.4218,55.4432,1100.0
2011-12-07 11:00:00,77.54,77.57,77.54,77.55,700.0,55.4218,55.4432,55.4218,55.4289,700.0
2011-12-07 11:05:00,77.54,77.54,77.54,77.54,100.0,55.4218,55.4218,55.4218,55.4218,100.0
2011-12-07 11:10:00,77.55,77.55,77.55,77.55,100.0,55.4289,55.4289,55.4289,55.4289,100.0
2011-12-07 11:15:00,77.55,77.56,77.55,77.56,400.0,55.4289,55.4361,55.4289,55.4361,400.0
2011-12-07 11:20:00,77.57,77.58,77.57,77.58,700.0,55.4432,55.4504,55.4432,55.4504,700.0
2011-12-07 11:25:00,77.55,77.58,77.55,77.58,1000.0,55.4289,55.4504,55.4289,55.4504,1000.0
2011-12-07 11:30:00,77.58,77.58,77.55,77.55,300.0,55.4504,55.4504,55.4289,55.4289,300.0
2011-12-07 11:35:00,77.56,77.6,77.55,77.6,7000.0,55.4361,55.4647,55.4289,55.4647,7000.0
2011-12-07 11:40:00,77.6,77.61,77.59,77.59,2900.0,55.4647,55.4718,55.4575,55.4575,2900.0
2011-12-07 11:45:00,77.59,77.59,77.59,77.59,0.0,55.4575,55.4575,55.4575,55.4575,0.0
2011-12-07 11:50:00,77.61,77.62,77.61,77.61,1400.0,55.4718,55.479,55.4718,55.4718,1400.0
2011-12-07 11:55:00,77.62,77.62,77.6,77.6,200.0,55.479,55.479,55.4647,55.4647,200.0
2011-12-07 12:00:00,77.61,77.62,77.59,77.62,600.0,55.4718,55.479,55.4575,55.479,600.0
2011-12-07 12:05:00,77.62,77.66,77.62,77.64,16400.0,55.479,55.5076,55.479,55.4933,16400.0
2011-12-07 12:10:00,77.64,77.64,77.62,77.64,1900.0,55.4933,55.4933,55.479,55.4933,1900.0
2011-12-07 12:15:00,77.63,77.63,77.63,77.63,300.0,55.4861,55.4861,55.4861,55.4861,300.0
2011-12-07 12:20:00,77.65,77.66,77.65,77.66,200.0,55.5004,55.5076,55.5004,55.5076,200.0
2011-12-07 12:25:00,77.65,77.65,77.65,77.65,200.0,55.5004,55.5004,55.5004,55.5004,200.0
2011-12-07 12:30:00,77.65,77.65,77.65,77.65,0.0,55.5004,55.5004,55.5004,55.5004,0.0
2011-12-07 12:35:00,77.66,77.66,77.66,77.66,500.0,55.5076,55.5076,55.5076,55.5076,500.0
2011-12-07 12:40:00,77.64,77.68,77.64,77.66,7000.0,55.4933,55.5219,55.4933,55.5076,7000.0
2011-12-07 12:45:00,77.64,77.67,77.64,77.67,800.0,55.4933,55.5147,55.4933,55.5147,800.0
2011-12-07 12:50:00,77.64,77.64,77.64,77.64,3300.0,55.4933,55.4933,55.4933,55.4933,3300.0
2011-12-07 12:55:00,77.64,77.66,77.63,77.63,4900.0,55.4933,55.5076,55.4861,55.4861,4900.0
2011-12-07 13:00:00,77.66,77.68,77.64,77.64,71600.0,55.5076,55.5219,55.4933,55.4933,71600.0
2011-12-07 13:05:00,77.67,77.68,77.65,77.65,24400.0,55.5147,55.5219,55.5004,55.5004,24400.0
2011-12-07 13:10:00,77.66,77.66,77.66,77.66,600.0,55.5076,55.5076,55.5076,55.5076,600.0
2011-12-07 13:15:00,77.67,77.7,77.66,77.67,25200.0,55.5147,55.5362,55.5076,55.5147,25200.0
2011-12-07 13:20:00,77.67,77.67,77.66,77.66,4900.0,55.5147,55.5147,55.5076,55.5076,4900.0
2011-12-07 13:25:00,77.68,77.68,77.68,77.68,100.0,55.5219,55.5219,55.5219,55.5219,100.0
2011-12-07 13:30:00,77.69,77.69,77.69,77.69,500.0,55.529,55.529,55.529,55.529,500.0
2011-12-07 13:35:00,77.68,77.7,77.68,77.7,4800.0,55.5219,55.5362,55.5219,55.5362,4800.0
2011-12-07 13:40:00,77.67,77.7,77.67,77.7,29700.0,55.5147,55.5362,55.5147,55.5362,29700.0
2011-12-07 13:45:00,77.7,77.7,77.69,77.69,800.0,55.5362,55.5362,55.529,55.529,800.0
2011-12-07 13:50:00,77.68,77.69,77.68,77.69,1300.0,55.5219,55.529,55.5219,55.529,1300.0
2011-12-07 13:55:00,77.68,77.7,77.68,77.7,1200.0,55.5219,55.5362,55.5219,55.5362,1200.0
2011-12-07 14:00:00,77.7,77.7,77.7,77.7,0.0,55.5362,55.5362,55.5362,55.5362,0.0
2011-12-07 14:05:00,77.7,77.7,77.69,77.7,7200.0,55.5362,55.5362,55.529,55.5362,7200.0
2011-12-07 14:10:00,77.7,77.7,77.7,77.7,400.0,55.5362,55.5362,55.5362,55.5362,400.0
2011-12-07 14:15:00,77.71,77.71,77.7,77.7,2200.0,55.5433,55.5433,55.5362,55.5362,2200.0
2011-12-07 14:20:00,77.71,77.71,77.69,77.69,1000.0,55.5433,55.5433,55.529,55.529,1000.0
2011-12-07 14:25:00,77.71,77.73,77.7,77.7,900.0,55.5433,55.5576,55.5362,55.5362,900.0
2011-12-07 14:30:00,77.72,77.72,77.72,77.72,1700.0,55.5504,55.5504,55.5504,55.5504,1700.0
2011-12-07 14:35:00,77.72,77.74,77.7,77.74,1400.0,55.5504,55.5647,55.5362,55.5647,1400.0
2011-12-07 14:40:00,77.74,77.74,77.7,77.74,1900.0,55.5647,55.5647,55.5362,55.5647,1900.0
2011-12-07 14:45:00,77.69,77.73,77.69,77.73,2200.0,55.529,55.5576,55.529,55.5576,2200.0
2011-12-07 14:50:00,77.72,77.74,77.71,77.74,900.0,55.5504,55.5647,55.5433,55.5647,900.0
2011-12-07 14:55:00,77.74,77.76,77.73,77.76,24400.0,55.5647,55.579,55.5576,55.579,24400.0
2011-12-07 15:00:00,77.76,77.76,77.73,77.75,7000.0,55.579,55.579,55.5576,55.5719,7000.0
2011-12-07 15:05:00,77.75,77.76,77.72,77.75,1600.0,55.5719,55.579,55.5504,55.5719,1600.0
2011-12-07 15:10:00,77.75,77.76,77.75,77.76,700.0,55.5719,55.579,55.5719,55.579,700.0
2011-12-07 15:15:00,77.76,77.76,77.76,77.76,100.0,55.579,55.579,55.579,55.579,100.0
2011-12-07 15:20:00,77.76,77.77,77.76,77.77,6800.0,55.579,55.5862,55.579,55.5862,6800.0
2011-12-07 15:25:00,77.76,77.76,77.73,77.73,400.0,55.579,55.579,55.5576,55.5576,400.0
2011-12-07 15:30:00,77.76,77.76,77.73,77.73,1300.0,55.579,55.579,55.5576,55.5576,1300.0
2011-12-07 15:35:00,77.73,77.73,77.73,77.73,0.0,55.5576,55.5576,55.5576,55.5576,0.0
2011-12-07 15:40:00,77.73,77.73,77.73,77.73,0.0,55.5576,55.5576,55.5576,55.5576,0.0
2011-12-07 15:45:00,77.73,77.74,77.73,77.73,600.0,55.5576,55.5647,55.5576,55.5576,600.0
2011-12-07 15:50:00,77.73,77.73,77.73,77.73,0.0,55.5576,55.5576,55.5576,55.5576,0.0
2011-12-07 15:55:00,77.76,77.76,77.75,77.76,400.0,55.579,55.579,55.5719,55.579,400.0
2011-12-08 09:30:00,77.6,77.68,77.6,77.68,4600.0,55.4647,55.5219,55.4647,55.5219,4600.0
2011-12-08 09:35:00,77.68,77.68,77.68,77.68,0.0,55.5219,55.5219,55.5219,55.5219,0.0
2011-12-08 09:40:00,77.68,77.68,77.68,77.68,0.0,55.5219,55.5219,55.5219,55.5219,0.0
2011-12-08 09:45:00,77.68,77.68,77.68,77.68,0.0,55.5219,55.5219,55.5219,55.5219,0.0
2011-12-08 09:50:00,77.65,77.69,77.64,77.66,7100.0,55.5004,55.529,55.4933,55.5076,7100.0
2011-12-08 09:55:00,77.7,77.7,77.65,77.68,1200.0,55.5362,55.5362,55.5004,55.5219,1200.0
2011-12-08 10:00:00,77.69,77.71,77.69,77.71,700.0,55.529,55.5433,55.529,55.5433,700.0
2011-12-08 10:05:00,77.69,77.73,77.66,77.66,8600.0,55.529,55.5576,55.5076,55.5076,8600.0
2011-12-08 10:10:00,77.72,77.72,77.66,77.66,900.0,55.5504,55.5504,55.5076,55.5076,900.0
2011-12-08 10:15:00,77.66,77.7,77.66,77.7,800.0,55.5076,55.5362,55.5076,55.5362,800.0
2011-12-08 10:20:00,77.7,77.7,77.7,77.7,0.0,55.5362,55.5362,55.5362,55.5362,0.0
2011-12-08 10:25:00,77.68,77.73,77.68,77.71,3900.0,55.5219,55.5576,55.5219,55.5433,3900.0
2011-12-08 10:30:00,77.73,77.73,77.7,77.7,2100.0,55.5576,55.5576,55.5362,55.5362,2100.0
2011-12-08 10:35:00,77.72,77.72,77.68,77.72,1300.0,55.5504,55.5504,55.5219,55.5504,1300.0
2011-12-08 10:40:00,77.73,77.73,77.73,77.73,600.0,55.5576,55.5576,55.5576,55.5576,600.0
2011-12-08 10:45:00,77.72,77.72,77.7,77.71,1900.0,55.5504,55.5504,55.5362,55.5433,1900.0
2011-12-08 10:50:00,77.68,77.73,77.68,77.72,500.0,55.5219,55.5576,55.5219,55.5504,500.0
2011-12-08 10:55:00,77.72,77.72,77.72,77.72,0.0,55.5504,55.5504,55.5504,55.5504,0.0
2011-12-08 11:00:00,77.72,77.72,77.72,77.72,0.0,55.5504,55.5504,55.5504,55.5504,0.0
2011-12-08 11:05:00,77.72,77.72,77.68,77.7,700.0,55.5504,55.5504,55.5219,55.5362,700.0
2011-12-08 11:10:00,77.68,77.68,77.67,77.68,9200.0,55.5219,55.5219,55.5147,55.5219,9200.0
2011-12-08 11:15:00,77.68,77.68,77.68,77.68,0.0,55.5219,55.5219,55.5219,55.5219,0.0
2011-12-08 11:20:00,77.73,77.73,77.68,77.68,300.0,55.5576,55.5576,55.5219,55.5219,300.0
2011-12-08 11:25:00,77.68,77.73,77.67,77.68,1100.0,55.5219,55.5576,55.5147,55.5219,1100.0
2011-12-08 11:30:00,77.68,77.72,77.68,77.72,500.0,55.5219,55.5504,55.5219,55.5504,500.0
2011-12-08 11:35:00,77.73,77.73,77.68,77.73,1900.0,55.5576,55.5576,55.5219,55.5576,1900.0
2011-12-08 11:40:00,77.73,77.73,77.73,77.73,0.0,55.5576,55.5576,55.5576,55.5576,0.0
2011-12-08 11:45:00,77.73,77.73,77.67,77.67,5600.0,55.5576,55.5576,55.5147,55.5147,5600.0
2011-12-08 11:50:00,77.68,77.73,77.67,77.67,800.0,55.5219,55.5576,55.5147,55.5147,800.0
2011-12-08 11:55:00,77.73,77.73,77.67,77.72,1700.0,55.5576,55.5576,55.5147,55.5504,1700.0
2011-12-08 12:00:00,77.72,77.73,77.67,77.67,3000.0,55.5504,55.5576,55.5147,55.5147,3000.0
2011-12-08 12:05:00,77.73,77.73,77.73,77.73,400.0,55.5576,55.5576,55.5576,55.5576,400.0
2011-12-08 12:10:00,77.67,77.73,77.67,77.73,900.0,55.5147,55.5576,55.5147,55.5576,900.0
2011-12-08 12:15:00,77.73,77.73,77.68,77.68,2100.0,55.5576,55.5576,55.5219,55.5219,2100.0
2011-12-08 12:20:00,77.69,77.74,77.69,77.74,300.0,55.529,55.5647,55.529,55.5647,300.0
2011-12-08 12:25:00,77.69,77.7,77.69,77.7,400.0,55.529,55.5362,55.529,55.5362,400.0
2011-12-08 12:30:00,77.73,77.73,77.72,77.72,1100.0,55.5576,55.5576,55.5504,55.5504,1100.0
2011-12-08 12:35:00,77.72,77.73,77.72,77.73,2500.0,55.5504,55.5576,55.5504,55.5576,2500.0
2011-12-08 12:40:00,77.73,77.73,77.73,77.73,400.0,55.5576,55.5576,55.5576,55.5576,400.0
2011-12-08 12:45:00,77.72,77.73,77.72,77.72,2400.0,55.5504,55.5576,55.5504,55.5504,2400.0
2011-12-08 12:50:00,77.72,77.73,77.72,77.72,700.0,55.5504,55.5576,55.5504,55.5504,700.0
2011-12-08 12:55:00,77.7,77.7,77.7,77.7,300.0,55.5362,55.5362,55.5362,55.5362,300.0
2011-12-08 13:00:00,77.73,77.73,77.7,77.7,2700.0,55.5576,55.5576,55.5362,55.5362,2700.0
2011-12-08 13:05:00,77.71,77.72,77.68,77.68,1900.0,55.5433,55.5504,55.5219,55.5219,1900.0
2011-12-08 13:10:00,77.68,77.72,77.66,77.67,5900.0,55.5219,55.5504,55.5076,55.5147,5900.0
2011-12-08 13:15:00,77.69,77.69,77.65,77.65,4000.0,55.529,55.529,55.5004,55.5004,4000.0
2011-12-08 13:20:00,77.68,77.68,77.65,77.65,3400.0,55.5219,55.5219,55.5004,55.5004,3400.0
2011-12-08 13:25:00,77.65,77.67,77.64,77.65,2500.0,55.5004,55.5147,55.4933,55.5004,2500.0
2011-12-08 13:30:00,77.67,77.69,77.67,77.68,3200.0,55.5147,55.529,55.5147,55.5219,3200.0
2011-12-08 13:35:00,77.67,77.69,77.67,77.67,1700.0,55.5147,55.529,55.5147,55.5147,1700.0
2011-12-08 13:40:00,77.67,77.67,77.67,77.67,1400.0,55.5147,55.5147,55.5147,55.5147,1400.0
2011-12-08 13:45:00,77.7,77.7,77.65,77.66,1700.0,55.5362,55.5362,55.5004,55.5076,1700.0
2011-12-08 13:50:00,77.65,77.65,77.64,77.64,900.0,55.5004,55.5004,55.4933,55.4933,900.0
2011-12-08 13:55:00,77.65,77.68,77.64,77.64,1400.0,55.5004,55.5219,55.4933,55.4933,1400.0
2011-12-08 14:00:00,77.63,77.67,77.62,77.62,6200.0,55.4861,55.5147,55.479,55.479,6200.0
2011-12-08 14:05:00,77.62,77.66,77.62,77.63,2000.0,55.479,55.5076,55.479,55.4861,2000.0
2011-12-08 14:10:00,77.62,77.62,77.62,77.62,900.0,55.479,55.479,55.479,55.479,900.0
2011-12-08 14:15:00,77.66,77.66,77.63,77.63,2500.0,55.5076,55.5076,55.4861,55.4861,2500.0
2011-12-08 14:20:00,77.63,77.65,77.61,77.61,900.0,55.4861,55.5004,55.4718,55.4718,900.0
2011-12-08 14:25:00,77.65,77.66,77.62,77.62,4400.0,55.5004,55.5076,55.479,55.479,4400.0
2011-12-08 14:30:00,77.62,77.65,77.62,77.65,5800.0,55.479,55.5004,55.479,55.5004,5800.0
2011-12-08 14:35:00,77.67,77.67,77.63,77.63,1000.0,55.5147,55.5147,55.4861,55.4861,1000.0
2011-12-08 14:40:00,77.63,77.66,77.63,77.65,700.0,55.4861,55.5076,55.4861,55.5004,700.0
2011-12-08 14:45:00,77.65,77.66,77.63,77.63,3100.0,55.5004,55.5076,55.4861,55.4861,3100.0
2011-12-08 14:50:00,77.66,77.66,77.62,77.66,2900.0,55.5076,55.5076,55.479,55.5076,2900.0
2011-12-08 14:55:00,77.67,77.67,77.66,77.66,500.0,55.5147,55.5147,55.5076,55.5076,500.0
2011-12-08 15:00:00,77.67,77.69,77.66,77.69,2200.0,55.5147,55.529,55.5076,55.529,2200.0
2011-12-08 15:05:00,77.66,77.68,77.66,77.68,1000.0,55.5076,55.5219,55.5076,55.5219,1000.0
2011-12-08 15:10:00,77.67,77.67,77.63,77.63,3200.0,55.5147,55.5147,55.4861,55.4861,3200.0
2011-12-08 15:15:00,77.65,77.65,77.63,77.64,1100.0,55.5004,55.5004,55.4861,55.4933,1100.0
2011-12-08 15:20:00,77.66,77.66,77.63,77.63,2500.0,55.5076,55.5076,55.4861,55.4861,2500.0
2011-12-08 15:25:00,77.66,77.66,77.63,77.64,2600.0,55.5076,55.5076,55.4861,55.4933,2600.0
2011-12-08 15:30:00,77.64,77.65,77.63,77.63,2200.0,55.4933,55.5004,55.4861,55.4861,2200.0
2011-12-08 15:35:00,77.63,77.65,77.63,77.63,1200.0,55.4861,55.5004,55.4861,55.4861,1200.0
2011-12-08 15:40:00,77.65,77.66,77.63,77.64,500.0,55.5004,55.5076,55.4861,55.4933,500.0
2011-12-08 15:45:00,77.64,77.69,77.64,77.65,1500.0,55.4933,55.529,55.4933,55.5004,1500.0
2011-12-08 15:50:00,77.66,77.68,77.65,77.65,2700.0,55.5076,55.5219,55.5004,55.5004,2700.0
2011-12-08 15:55:00,77.65,77.7,77.65,77.7,2300.0,55.5004,55.5362,55.5004,55.5362,2300.0
2011-12-09 09:30:00,77.75,77.75,77.7,77.74,4500.0,55.5719,55.5719,55.5362,55.5647,4500.0
2011-12-09 09:35:00,77.73,77.73,77.7,77.72,900.0,55.5576,55.5576,55.5362,55.5504,900.0
2011-12-09 09:40:00,77.72,77.73,77.72,77.73,3100.0,55.5504,55.5576,55.5504,55.5576,3100.0
2011-12-09 09:45:00,77.73,77.73,77.71,77.73,4600.0,55.5576,55.5576,55.5433,55.5576,4600.0
2011-12-09 09:50:00,77.73,77.73,77.73,77.73,100.0,55.5576,55.5576,55.5576,55.5576,100.0
2011-12-09 09:55:00,77.72,77.72,77.72,77.72,100.0,55.5504,55.5504,55.5504,55.5504,100.0
2011-12-09 10:00:00,77.72,77.72,77.67,77.67,1300.0,55.5504,55.5504,55.5147,55.5147,1300.0
2011-12-09 10:05:00,77.68,77.72,77.68,77.68,2900.0,55.5219,55.5504,55.5219,55.5219,2900.0
2011-12-09 10:10:00,77.71,77.71,77.68,77.7,2000.0,55.5433,55.5433,55.5219,55.5362,2000.0
2011-12-09 10:15:00,77.7,77.7,77.7,77.7,200.0,55.5362,55.5362,55.5362,55.5362,200.0
2011-12-09 10:20:00,77.69,77.7,77.69,77.7,2100.0,55.529,55.5362,55.529,55.5362,2100.0
2011-12-09 10:25:00,77.69,77.71,77.66,77.7,2400.0,55.529,55.5433,55.5076,55.5362,2400.0
2011-12-09 10:30:00,77.7,77.7,77.66,77.7,1100.0,55.5362,55.5362,55.5076,55.5362,1100.0
2011-12-09 10:35:00,77.67,77.67,77.67,77.67,200.0,55.5147,55.5147,55.5147,55.5147,200.0
2011-12-09 10:40:00,77.71,77.71,77.67,77.67,600.0,55.5433,55.5433,55.5147,55.5147,600.0
2011-12-09 10:45:00,77.67,77.67,77.67,77.67,0.0,55.5147,55.5147,55.5147,55.5147,0.0
2011-12-09 10:50:00,77.68,77.7,77.67,77.7,1000.0,55.5219,55.5362,55.5147,55.5362,1000.0
2011-12-09 10:55:00,77.67,77.7,77.67,77.7,600.0,55.5147,55.5362,55.5147,55.5362,600.0
2011-12-09 11:00:00,77.7,77.7,77.69,77.69,21400.0,55.5362,55.5362,55.529,55.529,21400.0
2011-12-09 11:05:00,77.71,77.71,77.67,77.67,900.0,55.5433,55.5433,55.5147,55.5147,900.0
2011-12-09 11:10:00,77.67,77.67,77.67,77.67,100.0,55.5147,55.5147,55.5147,55.5147,100.0
2011-12-09 11:15:00,77.67,77.67,77.67,77.67,0.0,55.5147,55.5147,55.5147,55.5147,0.0
2011-12-09 11:20:00,77.71,77.71,77.7,77.71,800.0,55.5433,55.5433,55.5362,55.5433,800.0
2011-12-09 11:25:00,77.67,77.67,77.67,77.67,400.0,55.5147,55.5147,55.5147,55.5147,400.0
2011-12-09 11:30:00,77.7,77.7,77.7,77.7,100.0,55.5362,55.5362,55.5362,55.5362,100.0
2011-12-09 11:35:00,77.7,77.7,77.7,77.7,0.0,55.5362,55.5362,55.5362,55.5362,0.0
2011-12-09 11:40:00,77.67,77.67,77.66,77.67,2200.0,55.5147,55.5147,55.5076,55.5147,2200.0
2011-12-09 11:45:00,77.69,77.69,77.66,77.66,1900.0,55.529,55.529,55.5076,55.5076,1900.0
2011-12-09 11:50:00,77.66,77.68,77.66,77.66,600.0,55.5076,55.5219,55.5076,55.5076,600.0
2011-12-09 11:55:00,77.66,77.66,77.66,77.66,0.0,55.5076,55.5076,55.5076,55.5076,0.0
2011-12-09 12:00:00,77.66,77.66,77.66,77.66,0.0,55.5076,55.5076,55.5076,55.5076,0.0
2011-12-09 12:05:00,77.68,77.68,77.67,77.68,800.0,55.5219,55.5219,55.5147,55.5219,800.0
2011-12-09 12:10:00,77.67,77.67,77.67,77.67,100.0,55.5147,55.5147,55.5147,55.5147,100.0
2011-12-09 12:15:00,77.66,77.66,77.66,77.66,1100.0,55.5076,55.5076,55.5076,55.5076,1100.0
2011-12-09 12:20:00,77.68,77.68,77.68,77.68,600.0,55.5219,55.5219,55.5219,55.5219,600.0
2011-12-09 12:25:00,77.68,77.68,77.68,77.68,1400.0,55.5219,55.5219,55.5219,55.5219,1400.0
2011-12-09 12:30:00,77.68,77.68,77.65,77.68,1800.0,55.5219,55.5219,55.5004,55.5219,1800.0
2011-12-09 12:35:00,77.68,77.68,77.68,77.68,0.0,55.5219,55.5219,55.5219,55.5219,0.0
2011-12-09 12:40:00,77.64,77.65,77.63,77.63,700.0,55.4933,55.5004,55.4861,55.4861,700.0
2011-12-09 12:45:00,77.65,77.65,77.64,77.64,1400.0,55.5004,55.5004,55.4933,55.4933,1400.0
2011-12-09 12:50:00,77.65,77.65,77.65,77.65,100.0,55.5004,55.5004,55.5004,55.5004,100.0
2011-12-09 12:55:00,77.65,77.65,77.65,77.65,0.0,55.5004,55.5004,55.5004,55.5004,0.0
2011-12-09 13:00:00,77.66,77.66,77.62,77.62,6600.0,55.5076,55.5076,55.479,55.479,6600.0
2011-12-09 13:05:00,77.62,77.62,77.62,77.62,0.0,55.479,55.479,55.479,55.479,0.0
2011-12-09 13:10:00,77.62,77.65,77.62,77.65,2200.0,55.479,55.5004,55.479,55.5004,2200.0
2011-12-09 13:15:00,77.63,77.63,77.63,77.63,300.0,55.4861,55.4861,55.4861,55.4861,300.0
2011-12-09 13:20:00,77.63,77.63,77.63,77.63,200.0,55.4861,55.4861,55.4861,55.4861,200.0
2011-12-09 13:25:00,77.64,77.64,77.64,77.64,1200.0,55.4933,55.4933,55.4933,55.4933,1200.0
2011-12-09 13:30:00,77.64,77.64,77.64,77.64,0.0,55.4933,55.4933,55.4933,55.4933,0.0
2011-12-09 13:35:00,77.64,77.64,77.64,77.64,0.0,55.4933,55.4933,55.4933,55.4933,0.0
2011-12-09 13:40:00,77.64,77.64,77.64,77.64,0.0,55.4933,55.4933,55.4933,55.4933,0.0
2011-12-09 13:45:00,77.64,77.64,77.63,77.63,400.0,55.4933,55.4933,55.4861,55.4861,400.0
2011-12-09 13:50:00,77.63,77.65,77.6,77.61,11900.0,55.4861,55.5004,55.4647,55.4718,11900.0
2011-12-09 13:55:00,77.64,77.64,77.59,77.59,15100.0,55.4933,55.4933,55.4575,55.4575,15100.0
2011-12-09 14:00:00,77.62,77.63,77.62,77.63,200.0,55.479,55.4861,55.479,55.4861,200.0
2011-12-09 14:05:00,77.64,77.64,77.6,77.61,900.0,55.4933,55.4933,55.4647,55.4718,900.0
2011-12-09 14:10:00,77.62,77.62,77.6,77.6,400.0,55.479,55.479,55.4647,55.4647,400.0
2011-12-09 14:15:00,77.61,77.61,77.6,77.6,400.0,55.4718,55.4718,55.4647,55.4647,400.0
2011-12-09 14:20:00,77.63,77.63,77.61,77.61,1000.0,55.4861,55.4861,55.4718,55.4718,1000.0
2011-12-09 14:25:00,77.64,77.65,77.61,77.61,4000.0,55.4933,55.5004,55.4718,55.4718,4000.0
2011-12-09 14:30:00,77.64,77.64,77.61,77.61,900.0,55.4933,55.4933,55.4718,55.4718,900.0
2011-12-09 14:35:00,77.64,77.65,77.64,77.65,300.0,55.4933,55.5004,55.4933,55.5004,300.0
2011-12-09 14:40:00,77.63,77.67,77.63,77.67,64400.0,55.4861,55.5147,55.4861,55.5147,64400.0
2011-12-09 14:45:00,77.65,77.65,77.63,77.63,1900.0,55.5004,55.5004,55.4861,55.4861,1900.0
2011-12-09 14:50:00,77.67,77.67,77.63,77.63,200.0,55.5147,55.5147,55.4861,55.4861,200.0
2011-12-09 14:55:00,77.66,77.66,77.66,77.66,4600.0,55.5076,55.5076,55.5076,55.5076,4600.0
2011-12-09 15:00:00,77.66,77.66,77.64,77.64,600.0,55.5076,55.5076,55.4933,55.4933,600.0
2011-12-09 15:05:00,77.66,77.66,77.66,77.66,100.0,55.5076,55.5076,55.5076,55.5076,100.0
2011-12-09 15:10:00,77.66,77.67,77.66,77.67,600.0,55.5076,55.5147,55.5076,55.5147,600.0
2011-12-09 15:15:00,77.67,77.67,77.65,77.65,1200.0,55.5147,55.5147,55.5004,55.5004,1200.0
2011-12-09 15:20:00,77.65,77.67,77.65,77.66,900.0,55.5004,55.5147,55.5004,55.5076,900.0
2011-12-09 15:25:00,77.66,77.67,77.66,77.67,5200.0,55.5076,55.5147,55.5076,55.5147,5200.0
2011-12-09 15:30:00,77.67,77.67,77.65,77.65,400.0,55.5147,55.5147,55.5004,55.5004,400.0
2011-12-09 15:35:00,77.65,77.65,77.65,77.65,0.0,55.5004,55.5004,55.5004,55.5004,0.0
2011-12-09 15:40:00,77.65,77.67,77.65,77.67,4800.0,55.5004,55.5147,55.5004,55.5147,4800.0
2011-12-09 15:45:00,77.66,77.66,77.66,77.66,200.0,55.5076,55.5076,55.5076,55.5076,200.0
2011-12-09 15:50:00,77.68,77.69,77.68,77.69,35600.0,55.5219,55.529,55.5219,55.529,35600.0
2011-12-09 15:55:00,77.69,77.73,77.69,77.71,54300.0,55.529,55.5576,55.529,55.5433,54300.0
2011-12-12 09:30:00,77.7,77.7,77.67,77.7,16600.0,55.5362,55.5362,55.5147,55.5362,16600.0
2011-12-12 09:35:00,77.67,77.69,77.65,77.65,900.0,55.5147,55.529,55.5004,55.5004,900.0
2011-12-12 09:40:00,77.7,77.7,77.66,77.69,1800.0,55.5362,55.5362,55.5076,55.529,1800.0
2011-12-12 09:45:00,77.69,77.69,77.69,77.69,100.0,55.529,55.529,55.529,55.529,100.0
2011-12-12 09:50:00,77.7,77.71,77.7,77.71,3300.0,55.5362,55.5433,55.5362,55.5433,3300.0
2011-12-12 09:55:00,77.7,77.7,77.7,77.7,4400.0,55.5362,55.5362,55.5362,55.5362,4400.0
2011-12-12 10:00:00,77.69,77.69,77.69,77.69,100.0,55.529,55.529,55.529,55.529,100.0
2011-12-12 10:05:00,77.7,77.7,77.69,77.7,1200.0,55.5362,55.5362,55.529,55.5362,1200.0
2011-12-12 10:10:00,77.7,77.7,77.68,77.68,6800.0,55.5362,55.5362,55.5219,55.5219,6800.0
2011-12-12 10:15:00,77.67,77.69,77.67,77.68,1300.0,55.5147,55.529,55.5147,55.5219,1300.0
2011-12-12 10:20:00,77.69,77.69,77.69,77.69,100.0,55.529,55.529,55.529,55.529,100.0
2011-12-12 10:25:00,77.7,77.7,77.68,77.69,2100.0,55.5362,55.5362,55.5219,55.529,2100.0
2011-12-12 10:30:00,77.69,77.7,77.67,77.67,1000.0,55.529,55.5362,55.5147,55.5147,1000.0
2011-12-12 10:35:00,77.69,77.69,77.69,77.69,700.0,55.529,55.529,55.529,55.529,700.0
2011-12-12 10:40:00,77.69,77.69,77.69,77.69,200.0,55.529,55.529,55.529,55.529,200.0
2011-12-12 10:45:00,77.69,77.69,77.69,77.69,500.0,55.529,55.529,55.529,55.529,500.0
2011-12-12 10:50:00,77.69,77.69,77.66,77.66,400.0,55.529,55.529,55.5076,55.5076,400.0
2011-12-12 10:55:00,77.68,77.68,77.67,77.68,1700.0,55.5219,55.5219,55.5147,55.5219,1700.0
2011-12-12 11:00:00,77.69,77.69,77.67,77.67,2000.0,55.529,55.529,55.5147,55.5147,2000.0
2011-12-12 11:05:00,77.68,77.68,77.66,77.66,1900.0,55.5219,55.5219,55.5076,55.5076,1900.0
2011-12-12 11:10:00,77.66,77.66,77.66,77.66,0.0,55.5076,55.5076,55.5076,55.5076,0.0
2011-12-12 11:15:00,77.68,77.68,77.65,77.68,2400.0,55.5219,55.5219,55.5004,55.5219,2400.0
2011-12-12 11:20:00,77.67,77.67,77.67,77.67,800.0,55.5147,55.5147,55.5147,55.5147,800.0
2011-12-12 11:25:00,77.68,77.68,77.68,77.68,1500.0,55.5219,55.5219,55.5219,55.5219,1500.0
2011-12-12 11:30:00,77.69,77.69,77.69,77.69,500.0,55.529,55.529,55.529,55.529,500.0
2011-12-12 11:35:00,77.68,77.69,77.67,77.68,1500.0,55.5219,55.529,55.5147,55.5219,1500.0
2011-12-12 11:40:00,77.67,77.69,77.67,77.69,300.0,55.5147,55.529,55.5147,55.529,300.0
2011-12-12 11:45:00,77.69,77.69,77.67,77.67,1000.0,55.529,55.529,55.5147,55.5147,1000.0
2011-12-12 11:50:00,77.67,77.69,77.66,77.68,6400.0,55.5147,55.529,55.5076,55.5219,6400.0
2011-12-12 11:55:00,77.69,77.69,77.69,77.69,700.0,55.529,55.529,55.529,55.529,700.0
2011-12-12 12:00:00,77.66,77.66,77.66,77.66,100.0,55.5076,55.5076,55.5076,55.5076,100.0
2011-12-12 12:05:00,77.69,77.69,77.69,77.69,1000.0,55.529,55.529,55.529,55.529,1000.0
2011-12-12 12:10:00,77.69,77.69,77.69,77.69,100.0,55.529,55.529,55.529,55.529,100.0
2011-12-12 12:15:00,77.68,77.69,77.68,77.68,1500.0,55.5219,55.529,55.5219,55.5219,1500.0
2011-12-12 12:20:00,77.68,77.68,77.67,77.67,700.0,55.5219,55.5219,55.5147,55.5147,700.0
2011-12-12 12:25:00,77.69,77.69,77.69,77.69,100.0,55.529,55.529,55.529,55.529,100.0
2011-12-12 12:30:00,77.68,77.69,77.68,77.69,1300.0,55.5219,55.529,55.5219,55.529,1300.0
2011-12-12 12:35:00,77.68,77.69,77.63,77.63,138500.0,55.5219,55.529,55.4861,55.4861,138500.0
2011-12-12 12:40:00,77.68,77.68,77.66,77.66,1600.0,55.5219,55.5219,55.5076,55.5076,1600.0
2011-12-12 12:45:00,77.69,77.69,77.67,77.67,5100.0,55.529,55.529,55.5147,55.5147,5100.0
2011-12-12 12:50:00,77.67,77.67,77.67,77.67,0.0,55.5147,55.5147,55.5147,55.5147,0.0
2011-12-12 12:55:00,77.67,77.67,77.67,77.67,0.0,55.5147,55.5147,55.5147,55.5147,0.0
2011-12-12 13:00:00,77.68,77.68,77.68,77.68,10600.0,55.5219,55.5219,55.5219,55.5219,10600.0
2011-12-12 13:05:00,77.68,77.68,77.68,77.68,100.0,55.5219,55.5219,55.5219,55.5219,100.0
2011-12-12 13:10:00,77.68,77.68,77.67,77.68,3100.0,55.5219,55.5219,55.5147,55.5219,3100.0
2011-12-12 13:15:00,77.68,77.68,77.68,77.68,200.0,55.5219,55.5219,55.5219,55.5219,200.0
2011-12-12 13:20:00,77.67,77.67,77.67,77.67,200.0,55.5147,55.5147,55.5147,55.5147,200.0
2011-12-12 13:25:00,77.68,77.68,77.67,77.68,10800.0,55.5219,55.5219,55.5147,55.5219,10800.0
2011-12-12 13:30:00,77.67,77.67,77.67,77.67,1000.0,55.5147,55.5147,55.5147,55.5147,1000.0
2011-12-12 13:35:00,77.68,77.68,77.66,77.66,300.0,55.5219,55.5219,55.5076,55.5076,300.0
2011-12-12 13:40:00,77.66,77.66,77.66,77.66,0.0,55.5076,55.5076,55.5076,55.5076,0.0
2011-12-12 13:45:00,77.67,77.67,77.66,77.66,200.0,55.5147,55.5147,55.5076,55.5076,200.0
2011-12-12 13:50:00,77.67,77.67,77.66,77.66,2700.0,55.5147,55.5147,55.5076,55.5076,2700.0
2011-12-12 13:55:00,77.66,77.66,77.66,77.66,1700.0,55.5076,55.5076,55.5076,55.5076,1700.0
2011-12-12 14:00:00,77.67,77.67,77.67,77.67,100.0,55.5147,55.5147,55.5147,55.5147,100.0
2011-12-12 14:05:00,77.67,77.67,77.67,77.67,400.0,55.5147,55.5147,55.5147,55.5147,400.0
2011-12-12 14:10:00,77.67,77.69,77.67,77.67,12400.0,55.5147,55.529,55.5147,55.5147,12400.0
2011-12-12 14:15:00,77.66,77.67,77.66,77.66,7100.0,55.5076,55.5147,55.5076,55.5076,7100.0
2011-12-12 14:20:00,77.66,77.67,77.66,77.67,1200.0,55.5076,55.5147,55.5076,55.5147,1200.0
2011-12-12 14:25:00,77.67,77.67,77.66,77.67,1600.0,55.5147,55.5147,55.5076,55.5147,1600.0
2011-12-12 14:30:00,77.66,77.67,77.66,77.67,1000.0,55.5076,55.5147,55.5076,55.5147,1000.0
2011-12-12 14:35:00,77.68,77.68,77.68,77.68,400.0,55.5219,55.5219,55.5219,55.5219,400.0
2011-12-12 14:40:00,77.67,77.68,77.67,77.68,400.0,55.5147,55.5219,55.5147,55.5219,400.0
2011-12-12 14:45:00,77.68,77.68,77.68,77.68,1600.0,55.5219,55.5219,55.5219,55.5219,1600.0
2011-12-12 14:50:00,77.68,77.68,77.68,77.68,1000.0,55.5219,55.5219,55.5219,55.5219,1000.0
2011-12-12 14:55:00,77.67,77.67,77.66,77.66,1400.0,55.5147,55.5147,55.5076,55.5076,1400.0
2011-12-12 15:00:00,77.68,77.68,77.67,77.67,2300.0,55.5219,55.5219,55.5147,55.5147,2300.0
2011-12-12 15:05:00,77.67,77.67,77.66,77.66,6200.0,55.5147,55.5147,55.5076,55.5076,6200.0
2011-12-12 15:10:00,77.66,77.67,77.66,77.67,1500.0,55.5076,55.5147,55.5076,55.5147,1500.0
2011-12-12 15:15:00,77.67,77.67,77.67,77.67,200.0,55.5147,55.5147,55.5147,55.5147,200.0
2011-12-12 15:20:00,77.66,77.66,77.66,77.66,300.0,55.5076,55.5076,55.5076,55.5076,300.0
2011-12-12 15:25:00,77.67,77.68,77.67,77.67,16500.0,55.5147,55.5219,55.5147,55.5147,16500.0
2011-12-12 15:30:00,77.68,77.68,77.67,77.68,4400.0,55.5219,55.5219,55.5147,55.5219,4400.0
2011-12-12 15:35:00,77.68,77.68,77.66,77.66,8600.0,55.5219,55.5219,55.5076,55.5076,8600.0
2011-12-12 15:40:00,77.67,77.68,77.67,77.68,700.0,55.5147,55.5219,55.5147,55.5219,700.0
2011-12-12 15:45:00,77.67,77.68,77.67,77.67,2200.0,55.5147,55.5219,55.5147,55.5147,2200.0
2011-12-12 15:50:00,77.67,77.68,77.67,77.68,1100.0,55.5147,55.5219,55.5147,55.5219,1100.0
2011-12-12 15:55:00,77.68,77.68,77.67,77.68,10200.0,55.5219,55.5219,55.5147,55.5219,10200.0
2011-12-13 09:30:00,77.69,77.69,77.62,77.62,3800.0,55.529,55.529,55.479,55.479,3800.0
2011-12-13 09:35:00,77.62,77.62,77.62,77.62,0.0,55.479,55.479,55.479,55.479,0.0
2011-12-13 09:40:00,77.63,77.64,77.63,77.64,1400.0,55.4861,55.4933,55.4861,55.4933,1400.0
2011-12-13 09:45:00,77.64,77.64,77.64,77.64,1300.0,55.4933,55.4933,55.4933,55.4933,1300.0
2011-12-13 09:50:00,77.64,77.64,77.64,77.64,3000.0,55.4933,55.4933,55.4933,55.4933,3000.0
2011-12-13 09:55:00,77.62,77.62,77.62,77.62,500.0,55.479,55.479,55.479,55.479,500.0
2011-12-13 10:00:00,77.65,77.65,77.64,77.65,6200.0,55.5004,55.5004,55.4933,55.5004,6200.0
2011-12-13 10:05:00,77.65,77.65,77.65,77.65,700.0,55.5004,55.5004,55.5004,55.5004,700.0
2011-12-13 10:10:00,77.65,77.65,77.62,77.62,600.0,55.5004,55.5004,55.479,55.479,600.0
2011-12-13 10:15:00,77.69,77.69,77.69,77.69,600.0,55.529,55.529,55.529,55.529,600.0
2011-12-13 10:20:00,77.69,77.69,77.69,77.69,0.0,55.529,55.529,55.529,55.529,0.0
2011-12-13 10:25:00,77.69,77.69,77.69,77.69,0.0,55.529,55.529,55.529,55.529,0.0
2011-12-13 10:30:00,77.69,77.69,77.69,77.69,0.0,55.529,55.529,55.529,55.529,0.0
2011-12-13 10:35:00,77.67,77.67,77.67,77.67,100.0,55.5147,55.5147,55.5147,55.5147,100.0
2011-12-13 10:40:00,77.66,77.66,77.66,77.66,200.0,55.5076,55.5076,55.5076,55.5076,200.0
2011-12-13 10:45:00,77.66,77.67,77.66,77.67,2200.0,55.5076,55.5147,55.5076,55.5147,2200.0
2011-12-13 10:50:00,77.68,77.68,77.67,77.67,1600.0,55.5219,55.5219,55.5147,55.5147,1600.0
2011-12-13 10:55:00,77.66,77.66,77.63,77.66,1400.0,55.5076,55.5076,55.4861,55.5076,1400.0
2011-12-13 11:00:00,77.64,77.65,77.64,77.64,800.0,55.4933,55.5004,55.4933,55.4933,800.0
2011-12-13 11:05:00,77.64,77.64,77.63,77.64,900.0,55.4933,55.4933,55.4861,55.4933,900.0
2011-12-13 11:10:00,77.66,77.66,77.66,77.66,1200.0,55.5076,55.5076,55.5076,55.5076,1200.0
2011-12-13 11:15:00,77.66,77.66,77.66,77.66,0.0,55.5076,55.5076,55.5076,55.5076,0.0
2011-12-13 11:20:00,77.65,77.65,77.64,77.64,900.0,55.5004,55.5004,55.4933,55.4933,900.0
2011-12-13 11:25:00,77.64,77.64,77.64,77.64,0.0,55.4933,55.4933,55.4933,55.4933,0.0
2011-12-13 11:30:00,77.64,77.65,77.64,77.65,3000.0,55.4933,55.5004,55.4933,55.5004,3000.0
2011-12-13 11:35:00,77.64,77.66,77.63,77.66,7800.0,55.4933,55.5076,55.4861,55.5076,7800.0
2011-12-13 11:40:00,77.66,77.66,77.66,77.66,0.0,55.5076,55.5076,55.5076,55.5076,0.0
2011-12-13 11:45:00,77.66,77.66,77.66,77.66,0.0,55.5076,55.5076,55.5076,55.5076,0.0
2011-12-13 11:50:00,77.63,77.63,77.63,77.63,100.0,55.4861,55.4861,55.4861,55.4861,100.0
2011-12-13 11:55:00,77.63,77.63,77.63,77.63,200.0,55.4861,55.4861,55.4861,55.4861,200.0
2011-12-13 12:00:00,77.63,77.66,77.63,77.66,900.0,55.4861,55.5076,55.4861,55.5076,900.0
2011-12-13 12:05:00,77.66,77.66,77.66,77.66,0.0,55.5076,55.5076,55.5076,55.5076,0.0
2011-12-13 12:10:00,77.66,77.66,77.66,77.66,0.0,55.5076,55.5076,55.5076,55.5076,0.0
2011-12-13 12:15:00,77.64,77.64,77.63,77.63,300.0,55.4933,55.4933,55.4861,55.4861,300.0
2011-12-13 12:20:00,77.65,77.65,77.65,77.65,300.0,55.5004,55.5004,55.5004,55.5004,300.0
2011-12-13 12:25:00,77.65,77.65,77.63,77.65,1800.0,55.5004,55.5004,55.4861,55.5004,1800.0
2011-12-13 12:30:00,77.65,77.65,77.65,77.65,100.0,55.5004,55.5004,55.5004,55.5004,100.0
2011-12-13 12:35:00,77.63,77.63,77.63,77.63,700.0,55.4861,55.4861,55.4861,55.4861,700.0
2011-12-13 12:40:00,77.65,77.65,77.65,77.65,300.0,55.5004,55.5004,55.5004,55.5004,300.0
2011-12-13 12:45:00,77.65,77.65,77.65,77.65,0.0,55.5004,55.5004,55.5004,55.5004,0.0
2011-12-13 12:50:00,77.64,77.64,77.64,77.64,1100.0,55.4933,55.4933,55.4933,55.4933,1100.0
2011-12-13 12:55:00,77.64,77.64,77.63,77.63,900.0,55.4933,55.4933,55.4861,55.4861,900.0
2011-12-13 13:00:00,77.63,77.64,77.63,77.64,2100.0,55.4861,55.4933,55.4861,55.4933,2100.0
2011-12-13 13:05:00,77.64,77.64,77.64,77.64,1000.0,55.4933,55.4933,55.4933,55.4933,1000.0
2011-12-13 13:10:00,77.64,77.64,77.64,77.64,200.0,55.4933,55.4933,55.4933,55.4933,200.0
2011-12-13 13:15:00,77.64,77.64,77.64,77.64,4200.0,55.4933,55.4933,55.4933,55.4933,4200.0
2011-12-13 13:20:00,77.65,77.65,77.65,77.65,900.0,55.5004,55.5004,55.5004,55.5004,900.0
2011-12-13 13:25:00,77.68,77.68,77.68,77.68,300.0,55.5219,55.5219,55.5219,55.5219,300.0
2011-12-13 13:30:00,77.68,77.68,77.68,77.68,0.0,55.5219,55.5219,55.5219,55.5219,0.0
2011-12-13 13:35:00,77.64,77.68,77.64,77.66,5800.0,55.4933,55.5219,55.4933,55.5076,5800.0
2011-12-13 13:40:00,77.66,77.66,77.66,77.66,0.0,55.5076,55.5076,55.5076,55.5076,0.0
2011-12-13 13:45:00,77.67,77.67,77.67,77.67,600.0,55.5147,55.5147,55.5147,55.5147,600.0
2011-12-13 13:50:00,77.67,77.67,77.67,77.67,0.0,55.5147,55.5147,55.5147,55.5147,0.0
2011-12-13 13:55:00,77.67,77.67,77.64,77.64,700.0,55.5147,55.5147,55.4933,55.4933,700.0
2011-12-13 14:00:00,77.68,77.69,77.68,77.69,3200.0,55.5219,55.529,55.5219,55.529,3200.0
2011-12-13 14:05:00,77.69,77.7,77.69,77.69,300.0,55.529,55.5362,55.529,55.529,300.0
2011-12-13 14:10:00,77.69,77.73,77.69,77.72,19100.0,55.529,55.5576,55.529,55.5504,19100.0
2011-12-13 14:15:00,77.73,77.73,77.72,77.72,3400.0,55.5576,55.5576,55.5504,55.5504,3400.0
2011-12-13 14:20:00,77.71,77.71,77.67,77.7,4400.0,55.5433,55.5433,55.5147,55.5362,4400.0
2011-12-13 14:25:00,77.7,77.7,77.69,77.69,2700.0,55.5362,55.5362,55.529,55.529,2700.0
2011-12-13 14:30:00,77.67,77.69,77.67,77.67,6800.0,55.5147,55.529,55.5147,55.5147,6800.0
2011-12-13 14:35:00,77.68,77.69,77.67,77.67,3000.0,55.5219,55.529,55.5147,55.5147,3000.0
2011-12-13 14:40:00,77.69,77.69,77.67,77.67,1300.0,55.529,55.529,55.5147,55.5147,1300.0
2011-12-13 14:45:00,77.67,77.67,77.67,77.67,0.0,55.5147,55.5147,55.5147,55.5147,0.0
2011-12-13 14:50:00,77.67,77.67,77.67,77.67,0.0,55.5147,55.5147,55.5147,55.5147,0.0
2011-12-13 14:55:00,77.67,77.67,77.67,77.67,0.0,55.5147,55.5147,55.5147,55.5147,0.0
2011-12-13 15:00:00,77.67,77.69,77.67,77.69,400.0,55.5147,55.529,55.5147,55.529,400.0
2011-12-13 15:05:00,77.69,77.7,77.67,77.67,1100.0,55.529,55.5362,55.5147,55.5147,1100.0
2011-12-13 15:10:00,77.67,77.68,77.67,77.68,700.0,55.5147,55.5219,55.5147,55.5219,700.0
2011-12-13 15:15:00,77.67,77.7,77.67,77.7,2000.0,55.5147,55.5362,55.5147,55.5362,2000.0
2011-12-13 15:20:00,77.67,77.67,77.67,77.67,1100.0,55.5147,55.5147,55.5147,55.5147,1100.0
2011-12-13 15:25:00,77.69,77.7,77.68,77.69,1000.0,55.529,55.5362,55.5219,55.529,1000.0
2011-12-13 15:30:00,77.69,77.69,77.68,77.68,400.0,55.529,55.529,55.5219,55.5219,400.0
2011-12-13 15:35:00,77.68,77.68,77.67,77.67,1500.0,55.5219,55.5219,55.5147,55.5147,1500.0
2011-12-13 15:40:00,77.67,77.68,77.67,77.68,600.0,55.5147,55.5219,55.5147,55.5219,600.0
2011-12-13 15:45:00,77.69,77.69,77.69,77.69,800.0,55.529,55.529,55.529,55.529,800.0
2011-12-13 15:50:00,77.67,77.69,77.67,77.68,3600.0,55.5147,55.529,55.5147,55.5219,3600.0
2011-12-13 15:55:00,77.69,77.7,77.69,77.7,1600.0,55.529,55.5362,55.529,55.5362,1600.0
2011-12-14 09:30:00,77.67,77.67,77.65,77.65,4100.0,55.5147,55.5147,55.5004,55.5004,4100.0
2011-12-14 09:35:00,77.67,77.69,77.67,77.69,300.0,55.5147,55.529,55.5147,55.529,300.0
2011-12-14 09:40:00,77.69,77.69,77.69,77.69,300.0,55.529,55.529,55.529,55.529,300.0
2011-12-14 09:45:00,77.65,77.71,77.65,77.71,1800.0,55.5004,55.5433,55.5004,55.5433,1800.0
2011-12-14 09:50:00,77.71,77.71,77.71,77.71,0.0,55.5433,55.5433,55.5433,55.5433,0.0
2011-12-14 09:55:00,77.71,77.71,77.71,77.71,0.0,55.5433,55.5433,55.5433,55.5433,0.0
2011-12-14 10:00:00,77.71,77.71,77.71,77.71,100.0,55.5433,55.5433,55.5433,55.5433,100.0
2011-12-14 10:05:00,77.71,77.71,77.71,77.71,0.0,55.5433,55.5433,55.5433,55.5433,0.0
2011-12-14 10:10:00,77.7,77.71,77.7,77.7,1200.0,55.5362,55.5433,55.5362,55.5362,1200.0
2011-12-14 10:15:00,77.66,77.71,77.66,77.71,300.0,55.5076,55.5433,55.5076,55.5433,300.0
2011-12-14 10:20:00,77.67,77.71,77.67,77.71,145900.0,55.5147,55.5433,55.5147,55.5433,145900.0
2011-12-14 10:25:00,77.71,77.71,77.69,77.69,700.0,55.5433,55.5433,55.529,55.529,700.0
2011-12-14 10:30:00,77.69,77.69,77.69,77.69,0.0,55.529,55.529,55.529,55.529,0.0
2011-12-14 10:35:00,77.69,77.69,77.66,77.67,1600.0,55.529,55.529,55.5076,55.5147,1600.0
2011-12-14 10:40:00,77.7,77.7,77.7,77.7,5900.0,55.5362,55.5362,55.5362,55.5362,5900.0
2011-12-14 10:45:00,77.7,77.7,77.68,77.68,900.0,55.5362,55.5362,55.5219,55.5219,900.0
2011-12-14 10:50:00,77.7,77.7,77.7,77.7,200.0,55.5362,55.5362,55.5362,55.5362,200.0
2011-12-14 10:55:00,77.7,77.7,77.7,77.7,0.0,55.5362,55.5362,55.5362,55.5362,0.0
2011-12-14 11:00:00,77.68,77.68,77.68,77.68,700.0,55.5219,55.5219,55.5219,55.5219,700.0
2011-12-14 11:05:00,77.68,77.68,77.68,77.68,700.0,55.5219,55.5219,55.5219,55.5219,700.0
2011-12-14 11:10:00,77.68,77.68,77.68,77.68,0.0,55.5219,55.5219,55.5219,55.5219,0.0
2011-12-14 11:15:00,77.68,77.68,77.68,77.68,0.0,55.5219,55.5219,55.5219,55.5219,0.0
2011-12-14 11:20:00,77.69,77.69,77.68,77.69,1200.0,55.529,55.529,55.5219,55.529,1200.0
2011-12-14 11:25:00,77.68,77.68,77.68,77.68,1400.0,55.5219,55.5219,55.5219,55.5219,1400.0
2011-12-14 11:30:00,77.7,77.7,77.68,77.68,500.0,55.5362,55.5362,55.5219,55.5219,500.0
2011-12-14 11:35:00,77.7,77.7,77.68,77.69,4800.0,55.5362,55.5362,55.5219,55.529,4800.0
2011-12-14 11:40:00,77.69,77.7,77.69,77.7,400.0,55.529,55.5362,55.529,55.5362,400.0
2011-12-14 11:45:00,77.69,77.69,77.66,77.66,2300.0,55.529,55.529,55.5076,55.5076,2300.0
2011-12-14 11:50:00,77.66,77.66,77.66,77.66,1100.0,55.5076,55.5076,55.5076,55.5076,1100.0
2011-12-14 11:55:00,77.66,77.66,77.66,77.66,200.0,55.5076,55.5076,55.5076,55.5076,200.0
2011-12-14 12:00:00,77.66,77.68,77.66,77.68,1500.0,55.5076,55.5219,55.5076,55.5219,1500.0
2011-12-14 12:05:00,77.68,77.68,77.68,77.68,100.0,55.5219,55.5219,55.5219,55.5219,100.0
2011-12-14 12:10:00,77.68,77.68,77.68,77.68,0.0,55.5219,55.5219,55.5219,55.5219,0.0
2011-12-14 12:15:00,77.69,77.69,77.69,77.69,100.0,55.529,55.529,55.529,55.529,100.0
2011-12-14 12:20:00,77.69,77.69,77.65,77.65,2200.0,55.529,55.529,55.5004,55.5004,2200.0
2011-12-14 12:25:00,77.68,77.69,77.68,77.68,800.0,55.5219,55.529,55.5219,55.5219,800.0
2011-12-14 12:30:00,77.68,77.68,77.68,77.68,600.0,55.5219,55.5219,55.5219,55.5219,600.0
2011-12-14 12:35:00,77.68,77.68,77.68,77.68,0.0,55.5219,55.5219,55.5219,55.5219,0.0
2011-12-14 12:40:00,77.68,77.68,77.68,77.68,200.0,55.5219,55.5219,55.5219,55.5219,200.0
2011-12-14 12:45:00,77.68,77.68,77.68,77.68,200.0,55.5219,55.5219,55.5219,55.5219,200.0
2011-12-14 12:50:00,77.66,77.68,77.65,77.66,5900.0,55.5076,55.5219,55.5004,55.5076,5900.0
2011-12-14 12:55:00,77.65,77.67,77.65,77.67,400.0,55.5004,55.5147,55.5004,55.5147,400.0
2011-12-14 13:00:00,77.67,77.67,77.67,77.67,0.0,55.5147,55.5147,55.5147,55.5147,0.0
2011-12-14 13:05:00,77.67,77.68,77.67,77.67,2700.0,55.5147,55.5219,55.5147,55.5147,2700.0
2011-12-14 13:10:00,77.67,77.68,77.65,77.67,2000.0,55.5147,55.5219,55.5004,55.5147,2000.0
2011-12-14 13:15:00,77.68,77.68,77.68,77.68,1100.0,55.5219,55.5219,55.5219,55.5219,1100.0
2011-12-14 13:20:00,77.67,77.67,77.66,77.66,700.0,55.5147,55.5147,55.5076,55.5076,700.0
2011-12-14 13:25:00,77.68,77.68,77.66,77.66,2400.0,55.5219,55.5219,55.5076,55.5076,2400.0
2011-12-14 13:30:00,77.66,77.66,77.66,77.66,0.0,55.5076,55.5076,55.5076,55.5076,0.0
2011-12-14 13:35:00,77.66,77.67,77.66,77.67,800.0,55.5076,55.5147,55.5076,55.5147,800.0
2011-12-14 13:40:00,77.68,77.68,77.68,77.68,200.0,55.5219,55.5219,55.5219,55.5219,200.0
2011-12-14 13:45:00,77.67,77.67,77.66,77.67,8800.0,55.5147,55.5147,55.5076,55.5147,8800.0
2011-12-14 13:50:00,77.66,77.67,77.66,77.67,5300.0,55.5076,55.5147,55.5076,55.5147,5300.0
2011-12-14 13:55:00,77.67,77.68,77.66,77.68,4100.0,55.5147,55.5219,55.5076,55.5219,4100.0
2011-12-14 14:00:00,77.68,77.68,77.68,77.68,3400.0,55.5219,55.5219,55.5219,55.5219,3400.0
2011-12-14 14:05:00,77.68,77.68,77.66,77.68,5900.0,55.5219,55.5219,55.5076,55.5219,5900.0
2011-12-14 14:10:00,77.67,77.68,77.66,77.68,4500.0,55.5147,55.5219,55.5076,55.5219,4500.0
2011-12-14 14:15:00,77.68,77.69,77.67,77.68,3800.0,55.5219,55.529,55.5147,55.5219,3800.0
2011-12-14 14:20:00,77.69,77.69,77.66,77.69,1200.0,55.529,55.529,55.5076,55.529,1200.0
2011-12-14 14:25:00,77.69,77.69,77.66,77.69,7600.0,55.529,55.529,55.5076,55.529,7600.0
2011-12-14 14:30:00,77.69,77.69,77.67,77.69,5100.0,55.529,55.529,55.5147,55.529,5100.0
2011-12-14 14:35:00,77.69,77.69,77.68,77.68,3900.0,55.529,55.529,55.5219,55.5219,3900.0
2011-12-14 14:40:00,77.69,77.69,77.66,77.69,2400.0,55.529,55.529,55.5076,55.529,2400.0
2011-12-14 14:45:00,77.68,77.69,77.68,77.69,16800.0,55.5219,55.529,55.5219,55.529,16800.0
2011-12-14 14:50:00,77.66,77.7,77.66,77.69,13800.0,55.5076,55.5362,55.5076,55.529,13800.0
2011-12-14 14:55:00,77.69,77.7,77.68,77.7,4300.0,55.529,55.5362,55.5219,55.5362,4300.0
2011-12-14 15:00:00,77.7,77.71,77.69,77.71,29200.0,55.5362,55.5433,55.529,55.5433,29200.0
2011-12-14 15:05:00,77.71,77.71,77.7,77.71,19500.0,55.5433,55.5433,55.5362,55.5433,19500.0
2011-12-14 15:10:00,77.71,77.72,77.7,77.72,25700.0,55.5433,55.5504,55.5362,55.5504,25700.0
2011-12-14 15:15:00,77.72,77.73,77.72,77.73,6500.0,55.5504,55.5576,55.5504,55.5576,6500.0
2011-12-14 15:20:00,77.72,77.73,77.72,77.73,5000.0,55.5504,55.5576,55.5504,55.5576,5000.0
2011-12-14 15:25:00,77.73,77.73,77.72,77.73,6300.0,55.5576,55.5576,55.5504,55.5576,6300.0
2011-12-14 15:30:00,77.73,77.74,77.71,77.72,10000.0,55.5576,55.5647,55.5433,55.5504,10000.0
2011-12-14 15:35:00,77.72,77.72,77.71,77.72,11300.0,55.5504,55.5504,55.5433,55.5504,11300.0
2011-12-14 15:40:00,77.72,77.74,77.72,77.73,8000.0,55.5504,55.5647,55.5504,55.5576,8000.0
2011-12-14 15:45:00,77.73,77.74,77.73,77.74,6200.0,55.5576,55.5647,55.5576,55.5647,6200.0
2011-12-14 15:50:00,77.74,77.75,77.74,77.75,6400.0,55.5647,55.5719,55.5647,55.5719,6400.0
2011-12-14 15:55:00,77.75,77.75,77.74,77.74,24500.0,55.5719,55.5719,55.5647,55.5647,24500.0
2011-12-15 09:30:00,77.69,77.74,77.69,77.74,4000.0,55.529,55.5647,55.529,55.5647,4000.0
2011-12-15 09:35:00,77.72,77.74,77.69,77.69,2300.0,55.5504,55.5647,55.529,55.529,2300.0
2011-12-15 09:40:00,77.69,77.69,77.69,77.69,0.0,55.529,55.529,55.529,55.529,0.0
2011-12-15 09:45:00,77.73,77.74,77.73,77.74,700.0,55.5576,55.5647,55.5576,55.5647,700.0
2011-12-15 09:50:00,77.74,77.74,77.74,77.74,100.0,55.5647,55.5647,55.5647,55.5647,100.0
2011-12-15 09:55:00,77.74,77.74,77.73,77.74,1700.0,55.5647,55.5647,55.5576,55.5647,1700.0
2011-12-15 10:00:00,77.74,77.75,77.74,77.75,1800.0,55.5647,55.5719,55.5647,55.5719,1800.0
2011-12-15 10:05:00,77.74,77.75,77.74,77.75,1000.0,55.5647,55.5719,55.5647,55.5719,1000.0
2011-12-15 10:10:00,77.75,77.75,77.75,77.75,0.0,55.5719,55.5719,55.5719,55.5719,0.0
2011-12-15 10:15:00,77.75,77.77,77.75,77.76,5600.0,55.5719,55.5862,55.5719,55.579,5600.0
2011-12-15 10:20:00,77.75,77.76,77.75,77.76,400.0,55.5719,55.579,55.5719,55.579,400.0
2011-12-15 10:25:00,77.77,77.77,77.76,77.77,1500.0,55.5862,55.5862,55.579,55.5862,1500.0
2011-12-15 10:30:00,77.77,77.77,77.77,77.77,1000.0,55.5862,55.5862,55.5862,55.5862,1000.0
2011-12-15 10:35:00,77.77,77.77,77.76,77.77,1300.0,55.5862,55.5862,55.579,55.5862,1300.0
2011-12-15 10:40:00,77.77,77.77,77.77,77.77,500.0,55.5862,55.5862,55.5862,55.5862,500.0
2011-12-15 10:45:00,77.77,77.77,77.77,77.77,0.0,55.5862,55.5862,55.5862,55.5862,0.0
2011-12-15 10:50:00,77.76,77.78,77.76,77.77,1200.0,55.579,55.5933,55.579,55.5862,1200.0
2011-12-15 10:55:00,77.76,77.76,77.76,77.76,1500.0,55.579,55.579,55.579,55.579,1500.0
2011-12-15 11:00:00,77.78,77.78,77.78,77.78,500.0,55.5933,55.5933,55.5933,55.5933,500.0
2011-12-15 11:05:00,77.78,77.78,77.78,77.78,200.0,55.5933,55.5933,55.5933,55.5933,200.0
2011-12-15 11:10:00,77.78,77.78,77.77,77.78,2400.0,55.5933,55.5933,55.5862,55.5933,2400.0
2011-12-15 11:15:00,77.78,77.78,77.78,77.78,0.0,55.5933,55.5933,55.5933,55.5933,0.0
2011-12-15 11:20:00,77.77,77.78,77.77,77.78,800.0,55.5862,55.5933,55.5862,55.5933,800.0
2011-12-15 11:25:00,77.76,77.78,77.76,77.77,2000.0,55.579,55.5933,55.579,55.5862,2000.0
2011-12-15 11:30:00,77.78,77.78,77.77,77.77,7400.0,55.5933,55.5933,55.5862,55.5862,7400.0
2011-12-15 11:35:00,77.77,77.77,77.77,77.77,600.0,55.5862,55.5862,55.5862,55.5862,600.0
2011-12-15 11:40:00,77.78,77.78,77.76,77.78,500.0,55.5933,55.5933,55.579,55.5933,500.0
2011-12-15 11:45:00,77.78,77.78,77.78,77.78,5900.0,55.5933,55.5933,55.5933,55.5933,5900.0
2011-12-15 11:50:00,77.77,77.78,77.77,77.78,5700.0,55.5862,55.5933,55.5862,55.5933,5700.0
2011-12-15 11:55:00,77.78,77.78,77.77,77.78,6800.0,55.5933,55.5933,55.5862,55.5933,6800.0
2011-12-15 12:00:00,77.78,77.78,77.78,77.78,9100.0,55.5933,55.5933,55.5933,55.5933,9100.0
2011-12-15 12:05:00,77.78,77.78,77.77,77.78,22500.0,55.5933,55.5933,55.5862,55.5933,22500.0
2011-12-15 12:10:00,77.77,77.78,77.77,77.78,15600.0,55.5862,55.5933,55.5862,55.5933,15600.0
2011-12-15 12:15:00,77.78,77.78,77.77,77.78,12000.0,55.5933,55.5933,55.5862,55.5933,12000.0
2011-12-15 12:20:00,77.78,77.78,77.78,77.78,5900.0,55.5933,55.5933,55.5933,55.5933,5900.0
2011-12-15 12:25:00,77.78,77.78,77.77,77.78,14800.0,55.5933,55.5933,55.5862,55.5933,14800.0
2011-12-15 12:30:00,77.78,77.78,77.77,77.78,14600.0,55.5933,55.5933,55.5862,55.5933,14600.0
2011-12-15 12:35:00,77.78,77.78,77.76,77.76,12700.0,55.5933,55.5933,55.579,55.579,12700.0
2011-12-15 12:40:00,77.77,77.77,77.77,77.77,4900.0,55.5862,55.5862,55.5862,55.5862,4900.0
2011-12-15 12:45:00,77.78,77.78,77.77,77.78,20600.0,55.5933,55.5933,55.5862,55.5933,20600.0
2011-12-15 12:50:00,77.78,77.78,77.78,77.78,13400.0,55.5933,55.5933,55.5933,55.5933,13400.0
2011-12-15 12:55:00,77.78,77.78,77.77,77.78,10800.0,55.5933,55.5933,55.5862,55.5933,10800.0
2011-12-15 13:00:00,77.78,77.78,77.78,77.78,4200.0,55.5933,55.5933,55.5933,55.5933,4200.0
2011-12-15 13:05:00,77.77,77.78,77.75,77.78,9100.0,55.5862,55.5933,55.5719,55.5933,9100.0
2011-12-15 13:10:00,77.78,77.78,77.78,77.78,0.0,55.5933,55.5933,55.5933,55.5933,0.0
2011-12-15 13:15:00,77.77,77.77,77.77,77.77,4900.0,55.5862,55.5862,55.5862,55.5862,4900.0
2011-12-15 13:20:00,77.77,77.77,77.76,77.76,27000.0,55.5862,55.5862,55.579,55.579,27000.0
2011-12-15 13:25:00,77.76,77.76,77.75,77.75,3500.0,55.579,55.579,55.5719,55.5719,3500.0
2011-12-15 13:30:00,77.75,77.75,77.75,77.75,400.0,55.5719,55.5719,55.5719,55.5719,400.0
2011-12-15 13:35:00,77.74,77.75,77.71,77.74,107000.0,55.5647,55.5719,55.5433,55.5647,107000.0
2011-12-15 13:40:00,77.74,77.75,77.73,77.74,3300.0,55.5647,55.5719,55.5576,55.5647,3300.0
2011-12-15 13:45:00,77.75,77.75,77.75,77.75,600.0,55.5719,55.5719,55.5719,55.5719,600.0
2011-12-15 13:50:00,77.75,77.75,77.74,77.74,200.0,55.5719,55.5719,55.5647,55.5647,200.0
2011-12-15 13:55:00,77.74,77.75,77.74,77.74,1000.0,55.5647,55.5719,55.5647,55.5647,1000.0
2011-12-15 14:00:00,77.74,77.74,77.73,77.74,2000.0,55.5647,55.5647,55.5576,55.5647,2000.0
2011-12-15 14:05:00,77.74,77.74,77.74,77.74,7200.0,55.5647,55.5647,55.5647,55.5647,7200.0
2011-12-15 14:10:00,77.75,77.75,77.75,77.75,400.0,55.5719,55.5719,55.5719,55.5719,400.0
2011-12-15 14:15:00,77.73,77.75,77.73,77.75,300.0,55.5576,55.5719,55.5576,55.5719,300.0
2011-12-15 14:20:00,77.73,77.74,77.73,77.74,1300.0,55.5576,55.5647,55.5576,55.5647,1300.0
2011-12-15 14:25:00,77.73,77.75,77.73,77.74,10800.0,55.5576,55.5719,55.5576,55.5647,10800.0
2011-12-15 14:30:00,77.74,77.75,77.71,77.71,11500.0,55.5647,55.5719,55.5433,55.5433,11500.0
2011-12-15 14:35:00,77.75,77.75,77.72,77.73,700.0,55.5719,55.5719,55.5504,55.5576,700.0
2011-12-15 14:40:00,77.73,77.75,77.72,77.73,7300.0,55.5576,55.5719,55.5504,55.5576,7300.0
2011-12-15 14:45:00,77.75,77.75,77.72,77.74,900.0,55.5719,55.5719,55.5504,55.5647,900.0
2011-12-15 14:50:00,77.72,77.74,77.72,77.74,1700.0,55.5504,55.5647,55.5504,55.5647,1700.0
2011-12-15 14:55:00,77.75,77.75,77.72,77.72,4800.0,55.5719,55.5719,55.5504,55.5504,4800.0
2011-12-15 15:00:00,77.75,77.75,77.74,77.74,1100.0,55.5719,55.5719,55.5647,55.5647,1100.0
2011-12-15 15:05:00,77.75,77.75,77.74,77.74,2000.0,55.5719,55.5719,55.5647,55.5647,2000.0
2011-12-15 15:10:00,77.75,77.75,77.74,77.75,1800.0,55.5719,55.5719,55.5647,55.5719,1800.0
2011-12-15 15:15:00,77.74,77.75,77.73,77.75,2700.0,55.5647,55.5719,55.5576,55.5719,2700.0
2011-12-15 15:20:00,77.75,77.75,77.75,77.75,4200.0,55.5719,55.5719,55.5719,55.5719,4200.0
2011-12-15 15:25:00,77.75,77.75,77.74,77.75,1000.0,55.5719,55.5719,55.5647,55.5719,1000.0
2011-12-15 15:30:00,77.74,77.75,77.74,77.74,700.0,55.5647,55.5719,55.5647,55.5647,700.0
2011-12-15 15:35:00,77.74,77.75,77.74,77.74,600.0,55.5647,55.5719,55.5647,55.5647,600.0
2011-12-15 15:40:00,77.75,77.75,77.75,77.75,100.0,55.5719,55.5719,55.5719,55.5719,100.0
2011-12-15 15:45:00,77.75,77.75,77.74,77.75,1000.0,55.5719,55.5719,55.5647,55.5719,1000.0
2011-12-15 15:50:00,77.75,77.75,77.75,77.75,800.0,55.5719,55.5719,55.5719,55.5719,800.0
2011-12-15 15:55:00,77.75,77.75,77.74,77.75,3500.0,55.5719,55.5719,55.5647,55.5719,3500.0
2011-12-16 09:30:00,77.78,77.78,77.76,77.78,5900.0,55.5933,55.5933,55.579,55.5933,5900.0
2011-12-16 09:35:00,77.78,77.78,77.77,77.78,1200.0,55.5933,55.5933,55.5862,55.5933,1200.0
2011-12-16 09:40:00,77.78,77.78,77.78,77.78,0.0,55.5933,55.5933,55.5933,55.5933,0.0
2011-12-16 09:45:00,77.78,77.78,77.75,77.75,400.0,55.5933,55.5933,55.5719,55.5719,400.0
2011-12-16 09:50:00,77.74,77.78,77.74,77.78,300.0,55.5647,55.5933,55.5647,55.5933,300.0
2011-12-16 09:55:00,77.74,77.78,77.74,77.78,2100.0,55.5647,55.5933,55.5647,55.5933,2100.0
2011-12-16 10:00:00,77.77,77.81,77.77,77.78,600.0,55.5862,55.6148,55.5862,55.5933,600.0
2011-12-16 10:05:00,77.82,77.82,77.82,77.82,500.0,55.6219,55.6219,55.6219,55.6219,500.0
2011-12-16 10:10:00,77.81,77.85,77.81,77.85,900.0,55.6148,55.6434,55.6148,55.6434,900.0
2011-12-16 10:15:00,77.84,77.84,77.84,77.84,300.0,55.6362,55.6362,55.6362,55.6362,300.0
2011-12-16 10:20:00,77.84,77.84,77.84,77.84,0.0,55.6362,55.6362,55.6362,55.6362,0.0
2011-12-16 10:25:00,77.78,77.78,77.77,77.77,500.0,55.5933,55.5933,55.5862,55.5862,500.0
2011-12-16 10:30:00,77.81,77.81,77.81,77.81,100.0,55.6148,55.6148,55.6148,55.6148,100.0
2011-12-16 10:35:00,77.81,77.81,77.8,77.8,900.0,55.6148,55.6148,55.6076,55.6076,900.0
2011-12-16 10:40:00,77.8,77.8,77.8,77.8,0.0,55.6076,55.6076,55.6076,55.6076,0.0
2011-12-16 10:45:00,77.8,77.8,77.8,77.8,2500.0,55.6076,55.6076,55.6076,55.6076,2500.0
2011-12-16 10:50:00,77.81,77.81,77.81,77.81,1000.0,55.6148,55.6148,55.6148,55.6148,1000.0
2011-12-16 10:55:00,77.81,77.81,77.8,77.8,500.0,55.6148,55.6148,55.6076,55.6076,500.0
2011-12-16 11:00:00,77.81,77.81,77.81,77.81,2100.0,55.6148,55.6148,55.6148,55.6148,2100.0
2011-12-16 11:05:00,77.81,77.81,77.8,77.81,2100.0,55.6148,55.6148,55.6076,55.6148,2100.0
2011-12-16 11:10:00,77.81,77.81,77.81,77.81,0.0,55.6148,55.6148,55.6148,55.6148,0.0
2011-12-16 11:15:00,77.84,77.84,77.84,77.84,700.0,55.6362,55.6362,55.6362,55.6362,700.0
2011-12-16 11:20:00,77.81,77.84,77.81,77.83,3300.0,55.6148,55.6362,55.6148,55.6291,3300.0
2011-12-16 11:25:00,77.83,77.83,77.83,77.83,800.0,55.6291,55.6291,55.6291,55.6291,800.0
2011-12-16 11:30:00,77.83,77.84,77.82,77.82,2000.0,55.6291,55.6362,55.6219,55.6219,2000.0
2011-12-16 11:35:00,77.83,77.83,77.83,77.83,200.0,55.6291,55.6291,55.6291,55.6291,200.0
2011-12-16 11:40:00,77.83,77.83,77.83,77.83,0.0,55.6291,55.6291,55.6291,55.6291,0.0
2011-12-16 11:45:00,77.83,77.83,77.83,77.83,0.0,55.6291,55.6291,55.6291,55.6291,0.0
2011-12-16 11:50:00,77.83,77.83,77.82,77.82,3500.0,55.6291,55.6291,55.6219,55.6219,3500.0
2011-12-16 11:55:00,77.82,77.84,77.82,77.84,4000.0,55.6219,55.6362,55.6219,55.6362,4000.0
2011-12-16 12:00:00,77.84,77.84,77.84,77.84,300.0,55.6362,55.6362,55.6362,55.6362,300.0
2011-12-16 12:05:00,77.84,77.85,77.84,77.84,2600.0,55.6362,55.6434,55.6362,55.6362,2600.0
2011-12-16 12:10:00,77.83,77.83,77.83,77.83,100.0,55.6291,55.6291,55.6291,55.6291,100.0
2011-12-16 12:15:00,77.82,77.85,77.82,77.82,14500.0,55.6219,55.6434,55.6219,55.6219,14500.0
2011-12-16 12:20:00,77.83,77.84,77.83,77.84,2300.0,55.6291,55.6362,55.6291,55.6362,2300.0
2011-12-16 12:25:00,77.82,77.84,77.82,77.83,1600.0,55.6219,55.6362,55.6219,55.6291,1600.0
2011-12-16 12:30:00,77.83,77.83,77.83,77.83,100.0,55.6291,55.6291,55.6291,55.6291,100.0
2011-12-16 12:35:00,77.84,77.84,77.83,77.83,300.0,55.6362,55.6362,55.6291,55.6291,300.0
2011-12-16 12:40:00,77.84,77.84,77.84,77.84,2500.0,55.6362,55.6362,55.6362,55.6362,2500.0
2011-12-16 12:45:00,77.84,77.84,77.84,77.84,0.0,55.6362,55.6362,55.6362,55.6362,0.0
2011-12-16 12:50:00,77.83,77.83,77.83,77.83,200.0,55.6291,55.6291,55.6291,55.6291,200.0
2011-12-16 12:55:00,77.84,77.84,77.8,77.83,4500.0,55.6362,55.6362,55.6076,55.6291,4500.0
2011-12-16 13:00:00,77.83,77.83,77.83,77.83,0.0,55.6291,55.6291,55.6291,55.6291,0.0
2011-12-16 13:05:00,77.81,77.81,77.81,77.81,100.0,55.6148,55.6148,55.6148,55.6148,100.0
2011-12-16 13:10:00,77.83,77.83,77.83,77.83,200.0,55.6291,55.6291,55.6291,55.6291,200.0
2011-12-16 13:15:00,77.83,77.83,77.83,77.83,0.0,55.6291,55.6291,55.6291,55.6291,0.0
2011-12-16 13:20:00,77.84,77.84,77.84,77.84,600.0,55.6362,55.6362,55.6362,55.6362,600.0
2011-12-16 13:25:00,77.84,77.84,77.84,77.84,0.0,55.6362,55.6362,55.6362,55.6362,0.0
2011-12-16 13:30:00,77.82,77.82,77.82,77.82,300.0,55.6219,55.6219,55.6219,55.6219,300.0
2011-12-16 13:35:00,77.82,77.82,77.82,77.82,0.0,55.6219,55.6219,55.6219,55.6219,0.0
2011-12-16 13:40:00,77.83,77.83,77.83,77.83,300.0,55.6291,55.6291,55.6291,55.6291,300.0
2011-12-16 13:45:00,77.82,77.82,77.8,77.8,4200.0,55.6219,55.6219,55.6076,55.6076,4200.0
2011-12-16 13:50:00,77.82,77.82,77.82,77.82,100.0,55.6219,55.6219,55.6219,55.6219,100.0
2011-12-16 13:55:00,77.8,77.8,77.8,77.8,1300.0,55.6076,55.6076,55.6076,55.6076,1300.0
2011-12-16 14:00:00,77.82,77.82,77.8,77.8,700.0,55.6219,55.6219,55.6076,55.6076,700.0
2011-12-16 14:05:00,77.81,77.84,77.81,77.84,1400.0,55.6148,55.6362,55.6148,55.6362,1400.0
2011-12-16 14:10:00,77.83,77.83,77.79,77.79,11800.0,55.6291,55.6291,55.6005,55.6005,11800.0
2011-12-16 14:15:00,77.82,77.82,77.8,77.82,4400.0,55.6219,55.6219,55.6076,55.6219,4400.0
2011-12-16 14:20:00,77.82,77.82,77.82,77.82,0.0,55.6219,55.6219,55.6219,55.6219,0.0
2011-12-16 14:25:00,77.81,77.82,77.81,77.82,1300.0,55.6148,55.6219,55.6148,55.6219,1300.0
2011-12-16 14:30:00,77.82,77.83,77.82,77.83,1000.0,55.6219,55.6291,55.6219,55.6291,1000.0
2011-12-16 14:35:00,77.8,77.82,77.8,77.82,200.0,55.6076,55.6219,55.6076,55.6219,200.0
2011-12-16 14:40:00,77.82,77.82,77.82,77.82,0.0,55.6219,55.6219,55.6219,55.6219,0.0
2011-12-16 14:45:00,77.83,77.83,77.8,77.8,1100.0,55.6291,55.6291,55.6076,55.6076,1100.0
2011-12-16 14:50:00,77.81,77.81,77.81,77.81,100.0,55.6148,55.6148,55.6148,55.6148,100.0
2011-12-16 14:55:00,77.81,77.81,77.8,77.81,1800.0,55.6148,55.6148,55.6076,55.6148,1800.0
2011-12-16 15:00:00,77.8,77.83,77.8,77.8,7300.0,55.6076,55.6291,55.6076,55.6076,7300.0
2011-12-16 15:05:00,77.8,77.82,77.79,77.82,3900.0,55.6076,55.6219,55.6005,55.6219,3900.0
2011-12-16 15:10:00,77.8,77.8,77.8,77.8,200.0,55.6076,55.6076,55.6076,55.6076,200.0
2011-12-16 15:15:00,77.82,77.83,77.81,77.82,800.0,55.6219,55.6291,55.6148,55.6219,800.0
2011-12-16 15:20:00,77.79,77.79,77.79,77.79,900.0,55.6005,55.6005,55.6005,55.6005,900.0
2011-12-16 15:25:00,77.81,77.83,77.81,77.82,400.0,55.6148,55.6291,55.6148,55.6219,400.0
2011-12-16 15:30:00,77.8,77.83,77.8,77.83,600.0,55.6076,55.6291,55.6076,55.6291,600.0
2011-12-16 15:35:00,77.83,77.83,77.82,77.82,800.0,55.6291,55.6291,55.6219,55.6219,800.0
2011-12-16 15:40:00,77.79,77.83,77.79,77.83,13600.0,55.6005,55.6291,55.6005,55.6291,13600.0
2011-12-16 15:45:00,77.81,77.82,77.8,77.8,8900.0,55.6148,55.6219,55.6076,55.6076,8900.0
2011-12-16 15:50:00,77.81,77.82,77.8,77.82,8600.0,55.6148,55.6219,55.6076,55.6219,8600.0
2011-12-16 15:55:00,77.82,77.83,77.82,77.83,3200.0,55.6219,55.6291,55.6219,55.6291,3200.0
2011-12-19 09:30:00,77.83,77.83,77.66,77.66,17900.0,55.6291,55.6291,55.5076,55.5076,17900.0
2011-12-19 09:35:00,77.73,77.73,77.69,77.69,900.0,55.5576,55.5576,55.529,55.529,900.0
2011-12-19 09:40:00,77.72,77.73,77.69,77.73,1100.0,55.5504,55.5576,55.529,55.5576,1100.0
2011-12-19 09:45:00,77.72,77.73,77.72,77.73,400.0,55.5504,55.5576,55.5504,55.5576,400.0
2011-12-19 09:50:00,77.72,77.75,77.72,77.75,2800.0,55.5504,55.5719,55.5504,55.5719,2800.0
2011-12-19 09:55:00,77.75,77.75,77.75,77.75,200.0,55.5719,55.5719,55.5719,55.5719,200.0
2011-12-19 10:00:00,77.75,77.75,77.73,77.73,1600.0,55.5719,55.5719,55.5576,55.5576,1600.0
2011-12-19 10:05:00,77.75,77.75,77.71,77.72,900.0,55.5719,55.5719,55.5433,55.5504,900.0
2011-12-19 10:10:00,77.72,77.72,77.72,77.72,0.0,55.5504,55.5504,55.5504,55.5504,0.0
2011-12-19 10:15:00,77.72,77.72,77.72,77.72,0.0,55.5504,55.5504,55.5504,55.5504,0.0
2011-12-19 10:20:00,77.74,77.74,77.74,77.74,300.0,55.5647,55.5647,55.5647,55.5647,300.0
2011-12-19 10:25:00,77.72,77.72,77.72,77.72,100.0,55.5504,55.5504,55.5504,55.5504,100.0
2011-12-19 10:30:00,77.74,77.77,77.74,77.77,300.0,55.5647,55.5862,55.5647,55.5862,300.0
2011-12-19 10:35:00,77.77,77.77,77.77,77.77,0.0,55.5862,55.5862,55.5862,55.5862,0.0
2011-12-19 10:40:00,77.78,77.84,77.78,77.84,2600.0,55.5933,55.6362,55.5933,55.6362,2600.0
2011-12-19 10:45:00,77.84,77.84,77.84,77.84,0.0,55.6362,55.6362,55.6362,55.6362,0.0
2011-12-19 10:50:00,77.79,77.79,77.73,77.74,4900.0,55.6005,55.6005,55.5576,55.5647,4900.0
2011-12-19 10:55:00,77.72,77.72,77.72,77.72,300.0,55.5504,55.5504,55.5504,55.5504,300.0
2011-12-19 11:00:00,77.75,77.78,77.74,77.78,3600.0,55.5719,55.5933,55.5647,55.5933,3600.0
2011-12-19 11:05:00,77.79,77.79,77.75,77.75,700.0,55.6005,55.6005,55.5719,55.5719,700.0
2011-12-19 11:10:00,77.74,77.76,77.74,77.76,400.0,55.5647,55.579,55.5647,55.579,400.0
2011-12-19 11:15:00,77.77,77.77,77.74,77.74,2800.0,55.5862,55.5862,55.5647,55.5647,2800.0
2011-12-19 11:20:00,77.76,77.76,77.75,77.76,500.0,55.579,55.579,55.5719,55.579,500.0
2011-12-19 11:25:00,77.75,77.75,77.73,77.73,1300.0,55.5719,55.5719,55.5576,55.5576,1300.0
2011-12-19 11:30:00,77.73,77.74,77.72,77.72,600.0,55.5576,55.5647,55.5504,55.5504,600.0
2011-12-19 11:35:00,77.72,77.74,77.72,77.74,2500.0,55.5504,55.5647,55.5504,55.5647,2500.0
2011-12-19 11:40:00,77.77,77.77,77.72,77.72,300.0,55.5862,55.5862,55.5504,55.5504,300.0
2011-12-19 11:45:00,77.72,77.72,77.72,77.72,100.0,55.5504,55.5504,55.5504,55.5504,100.0
2011-12-19 11:50:00,77.77,77.77,77.73,77.74,1100.0,55.5862,55.5862,55.5576,55.5647,1100.0
2011-12-19 11:55:00,77.75,77.77,77.73,77.73,2300.0,55.5719,55.5862,55.5576,55.5576,2300.0
2011-12-19 12:00:00,77.77,77.77,77.75,77.75,400.0,55.5862,55.5862,55.5719,55.5719,400.0
2011-12-19 12:05:00,77.73,77.73,77.73,77.73,100.0,55.5576,55.5576,55.5576,55.5576,100.0
2011-12-19 12:10:00,77.75,77.75,77.74,77.74,400.0,55.5719,55.5719,55.5647,55.5647,400.0
2011-12-19 12:15:00,77.74,77.76,77.74,77.76,2300.0,55.5647,55.579,55.5647,55.579,2300.0
2011-12-19 12:20:00,77.76,77.77,77.73,77.77,5700.0,55.579,55.5862,55.5576,55.5862,5700.0
2011-12-19 12:25:00,77.76,77.76,77.76,77.76,700.0,55.579,55.579,55.579,55.579,700.0
2011-12-19 12:30:00,77.73,77.73,77.73,77.73,3900.0,55.5576,55.5576,55.5576,55.5576,3900.0
2011-12-19 12:35:00,77.75,77.75,77.75,77.75,200.0,55.5719,55.5719,55.5719,55.5719,200.0
2011-12-19 12:40:00,77.75,77.75,77.75,77.75,1600.0,55.5719,55.5719,55.5719,55.5719,1600.0
2011-12-19 12:45:00,77.73,77.75,77.73,77.73,3500.0,55.5576,55.5719,55.5576,55.5576,3500.0
2011-12-19 12:50:00,77.75,77.75,77.75,77.75,1000.0,55.5719,55.5719,55.5719,55.5719,1000.0
2011-12-19 12:55:00,77.75,77.75,77.74,77.74,600.0,55.5719,55.5719,55.5647,55.5647,600.0
2011-12-19 13:00:00,77.74,77.74,77.74,77.74,0.0,55.5647,55.5647,55.5647,55.5647,0.0
2011-12-19 13:05:00,77.72,77.73,77.72,77.73,2700.0,55.5504,55.5576,55.5504,55.5576,2700.0
2011-12-19 13:10:00,77.74,77.74,77.72,77.72,2400.0,55.5647,55.5647,55.5504,55.5504,2400.0
2011-12-19 13:15:00,77.73,77.73,77.71,77.71,24900.0,55.5576,55.5576,55.5433,55.5433,24900.0
2011-12-19 13:20:00,77.73,77.73,77.71,77.71,1400.0,55.5576,55.5576,55.5433,55.5433,1400.0
2011-12-19 13:25:00,77.73,77.77,77.73,77.76,1800.0,55.5576,55.5862,55.5576,55.579,1800.0
2011-12-19 13:30:00,77.75,77.77,77.75,77.77,1100.0,55.5719,55.5862,55.5719,55.5862,1100.0
2011-12-19 13:35:00,77.77,77.78,77.76,77.78,700.0,55.5862,55.5933,55.579,55.5933,700.0
2011-12-19 13:40:00,77.77,77.78,77.76,77.77,2600.0,55.5862,55.5933,55.579,55.5862,2600.0
2011-12-19 13:45:00,77.77,77.77,77.77,77.77,100.0,55.5862,55.5862,55.5862,55.5862,100.0
2011-12-19 13:50:00,77.77,77.78,77.75,77.75,400.0,55.5862,55.5933,55.5719,55.5719,400.0
2011-12-19 13:55:00,77.78,77.78,77.78,77.78,3000.0,55.5933,55.5933,55.5933,55.5933,3000.0
2011-12-19 14:00:00,77.78,77.79,77.76,77.78,3100.0,55.5933,55.6005,55.579,55.5933,3100.0
2011-12-19 14:05:00,77.79,77.8,77.78,77.78,3300.0,55.6005,55.6076,55.5933,55.5933,3300.0
2011-12-19 14:10:00,77.79,77.8,77.79,77.8,1500.0,55.6005,55.6076,55.6005,55.6076,1500.0
2011-12-19 14:15:00,77.78,77.8,77.77,77.79,2400.0,55.5933,55.6076,55.5862,55.6005,2400.0
2011-12-19 14:20:00,77.78,77.79,77.75,77.75,2900.0,55.5933,55.6005,55.5719,55.5719,2900.0
2011-12-19 14:25:00,77.76,77.76,77.75,77.75,500.0,55.579,55.579,55.5719,55.5719,500.0
2011-12-19 14:30:00,77.79,77.79,77.79,77.79,500.0,55.6005,55.6005,55.6005,55.6005,500.0
2011-12-19 14:35:00,77.79,77.8,77.77,77.8,6000.0,55.6005,55.6076,55.5862,55.6076,6000.0
2011-12-19 14:40:00,77.8,77.8,77.75,77.8,6600.0,55.6076,55.6076,55.5719,55.6076,6600.0
2011-12-19 14:45:00,77.81,77.82,77.81,77.82,200.0,55.6148,55.6219,55.6148,55.6219,200.0
2011-12-19 14:50:00,77.8,77.82,77.8,77.82,600.0,55.6076,55.6219,55.6076,55.6219,600.0
2011-12-19 14:55:00,77.81,77.81,77.81,77.81,300.0,55.6148,55.6148,55.6148,55.6148,300.0
2011-12-19 15:00:00,77.82,77.83,77.81,77.81,1700.0,55.6219,55.6291,55.6148,55.6148,1700.0
2011-12-19 15:05:00,77.83,77.83,77.82,77.83,3000.0,55.6291,55.6291,55.6219,55.6291,3000.0
2011-12-19 15:10:00,77.81,77.84,77.81,77.82,3600.0,55.6148,55.6362,55.6148,55.6219,3600.0
2011-12-19 15:15:00,77.83,77.83,77.82,77.83,2300.0,55.6291,55.6291,55.6219,55.6291,2300.0
2011-12-19 15:20:00,77.83,77.83,77.81,77.81,2800.0,55.6291,55.6291,55.6148,55.6148,2800.0
2011-12-19 15:25:00,77.81,77.82,77.8,77.81,2700.0,55.6148,55.6219,55.6076,55.6148,2700.0
2011-12-19 15:30:00,77.82,77.83,77.81,77.83,4600.0,55.6219,55.6291,55.6148,55.6291,4600.0
2011-12-19 15:35:00,77.81,77.83,77.81,77.82,2400.0,55.6148,55.6291,55.6148,55.6219,2400.0
2011-12-19 15:40:00,77.83,77.83,77.81,77.82,5000.0,55.6291,55.6291,55.6148,55.6219,5000.0
2011-12-19 15:45:00,77.81,77.82,77.81,77.82,900.0,55.6148,55.6219,55.6148,55.6219,900.0
2011-12-19 15:50:00,77.81,77.82,77.75,77.82,1500.0,55.6148,55.6219,55.5719,55.6219,1500.0
2011-12-19 15:55:00,77.82,77.83,77.77,77.83,3400.0,55.6219,55.6291,55.5862,55.6291,3400.0
2011-12-20 09:30:00,77.82,77.83,77.82,77.83,13900.0,55.6219,55.6291,55.6219,55.6291,13900.0
2011-12-20 09:35:00,77.82,77.82,77.81,77.82,11900.0,55.6219,55.6219,55.6148,55.6219,11900.0
2011-12-20 09:40:00,77.83,77.85,77.82,77.85,12700.0,55.6291,55.6434,55.6219,55.6434,12700.0
2011-12-20 09:45:00,77.87,77.89,77.85,77.89,22200.0,55.6577,55.672,55.6434,55.672,22200.0
2011-12-20 09:50:00,77.89,77.89,77.88,77.89,6800.0,55.672,55.672,55.6648,55.672,6800.0
2011-12-20 09:55:00,77.9,77.9,77.89,77.89,8600.0,55.6791,55.6791,55.672,55.672,8600.0
2011-12-20 10:00:00,77.88,77.88,77.86,77.86,900.0,55.6648,55.6648,55.6505,55.6505,900.0
2011-12-20 10:05:00,77.86,77.86,77.86,77.86,300.0,55.6505,55.6505,55.6505,55.6505,300.0
2011-12-20 10:10:00,77.88,77.88,77.87,77.87,7500.0,55.6648,55.6648,55.6577,55.6577,7500.0
2011-12-20 10:15:00,77.84,77.84,77.84,77.84,100.0,55.6362,55.6362,55.6362,55.6362,100.0
2011-12-20 10:20:00,77.84,77.84,77.84,77.84,0.0,55.6362,55.6362,55.6362,55.6362,0.0
2011-12-20 10:25:00,77.85,77.85,77.85,77.85,400.0,55.6434,55.6434,55.6434,55.6434,400.0
2011-12-20 10:30:00,77.86,77.88,77.86,77.88,900.0,55.6505,55.6648,55.6505,55.6648,900.0
2011-12-20 10:35:00,77.89,77.89,77.88,77.88,500.0,55.672,55.672,55.6648,55.6648,500.0
2011-12-20 10:40:00,77.87,77.88,77.87,77.88,400.0,55.6577,55.6648,55.6577,55.6648,400.0
2011-12-20 10:45:00,77.88,77.88,77.88,77.88,2300.0,55.6648,55.6648,55.6648,55.6648,2300.0
2011-12-20 10:50:00,77.85,77.88,77.85,77.88,700.0,55.6434,55.6648,55.6434,55.6648,700.0
2011-12-20 10:55:00,77.87,77.87,77.87,77.87,100.0,55.6577,55.6577,55.6577,55.6577,100.0
2011-12-20 11:00:00,77.89,77.89,77.86,77.89,1500.0,55.672,55.672,55.6505,55.672,1500.0
2011-12-20 11:05:00,77.89,77.89,77.89,77.89,200.0,55.672,55.672,55.672,55.672,200.0
2011-12-20 11:10:00,77.86,77.87,77.86,77.87,900.0,55.6505,55.6577,55.6505,55.6577,900.0
2011-12-20 11:15:00,77.89,77.89,77.85,77.85,900.0,55.672,55.672,55.6434,55.6434,900.0
2011-12-20 11:20:00,77.85,77.86,77.85,77.86,1000.0,55.6434,55.6505,55.6434,55.6505,1000.0
2011-12-20 11:25:00,77.86,77.87,77.86,77.87,600.0,55.6505,55.6577,55.6505,55.6577,600.0
2011-12-20 11:30:00,77.88,77.88,77.88,77.88,200.0,55.6648,55.6648,55.6648,55.6648,200.0
2011-12-20 11:35:00,77.85,77.88,77.85,77.86,4400.0,55.6434,55.6648,55.6434,55.6505,4400.0
2011-12-20 11:40:00,77.88,77.88,77.86,77.86,1000.0,55.6648,55.6648,55.6505,55.6505,1000.0
2011-12-20 11:45:00,77.87,77.89,77.87,77.89,2400.0,55.6577,55.672,55.6577,55.672,2400.0
2011-12-20 11:50:00,77.87,77.87,77.86,77.86,300.0,55.6577,55.6577,55.6505,55.6505,300.0
2011-12-20 11:55:00,77.88,77.88,77.87,77.87,300.0,55.6648,55.6648,55.6577,55.6577,300.0
2011-12-20 12:00:00,77.89,77.89,77.86,77.89,1400.0,55.672,55.672,55.6505,55.672,1400.0
2011-12-20 12:05:00,77.9,77.9,77.86,77.9,17800.0,55.6791,55.6791,55.6505,55.6791,17800.0
2011-12-20 12:10:00,77.9,77.9,77.87,77.88,5900.0,55.6791,55.6791,55.6577,55.6648,5900.0
2011-12-20 12:15:00,77.88,77.88,77.88,77.88,0.0,55.6648,55.6648,55.6648,55.6648,0.0
2011-12-20 12:20:00,77.9,77.9,77.88,77.88,400.0,55.6791,55.6791,55.6648,55.6648,400.0
2011-12-20 12:25:00,77.9,77.9,77.88,77.89,1700.0,55.6791,55.6791,55.6648,55.672,1700.0
2011-12-20 12:30:00,77.87,77.9,77.87,77.88,3500.0,55.6577,55.6791,55.6577,55.6648,3500.0
2011-12-20 12:35:00,77.88,77.88,77.88,77.88,400.0,55.6648,55.6648,55.6648,55.6648,400.0
2011-12-20 12:40:00,77.87,77.87,77.87,77.87,700.0,55.6577,55.6577,55.6577,55.6577,700.0
2011-12-20 12:45:00,77.87,77.87,77.87,77.87,0.0,55.6577,55.6577,55.6577,55.6577,0.0
2011-12-20 12:50:00,77.89,77.89,77.89,77.89,400.0,55.672,55.672,55.672,55.672,400.0
2011-12-20 12:55:00,77.86,77.89,77.86,77.89,200.0,55.6505,55.672,55.6505,55.672,200.0
2011-12-20 13:00:00,77.9,77.9,77.88,77.88,7100.0,55.6791,55.6791,55.6648,55.6648,7100.0
2011-12-20 13:05:00,77.9,77.9,77.9,77.9,100.0,55.6791,55.6791,55.6791,55.6791,100.0
2011-12-20 13:10:00,77.88,77.9,77.88,77.9,1300.0,55.6648,55.6791,55.6648,55.6791,1300.0
2011-12-20 13:15:00,77.88,77.88,77.88,77.88,100.0,55.6648,55.6648,55.6648,55.6648,100.0
2011-12-20 13:20:00,77.87,77.87,77.86,77.86,3700.0,55.6577,55.6577,55.6505,55.6505,3700.0
2011-12-20 13:25:00,77.87,77.87,77.87,77.87,300.0,55.6577,55.6577,55.6577,55.6577,300.0
2011-12-20 13:30:00,77.86,77.88,77.86,77.87,1700.0,55.6505,55.6648,55.6505,55.6577,1700.0
2011-12-20 13:35:00,77.87,77.87,77.87,77.87,2200.0,55.6577,55.6577,55.6577,55.6577,2200.0
2011-12-20 13:40:00,77.87,77.87,77.87,77.87,100.0,55.6577,55.6577,55.6577,55.6577,100.0
2011-12-20 13:45:00,77.87,77.87,77.87,77.87,100.0,55.6577,55.6577,55.6577,55.6577,100.0
2011-12-20 13:50:00,77.86,77.87,77.86,77.87,600.0,55.6505,55.6577,55.6505,55.6577,600.0
2011-12-20 13:55:00,77.89,77.89,77.86,77.86,200.0,55.672,55.672,55.6505,55.6505,200.0
2011-12-20 14:00:00,77.9,77.9,77.87,77.88,3000.0,55.6791,55.6791,55.6577,55.6648,3000.0
2011-12-20 14:05:00,77.87,77.89,77.87,77.87,11400.0,55.6577,55.672,55.6577,55.6577,11400.0
2011-12-20 14:10:00,77.87,77.87,77.86,77.86,1400.0,55.6577,55.6577,55.6505,55.6505,1400.0
2011-12-20 14:15:00,77.86,77.87,77.86,77.87,2500.0,55.6505,55.6577,55.6505,55.6577,2500.0
2011-12-20 14:20:00,77.87,77.87,77.85,77.87,2800.0,55.6577,55.6577,55.6434,55.6577,2800.0
2011-12-20 14:25:00,77.85,77.85,77.81,77.82,20500.0,55.6434,55.6434,55.6148,55.6219,20500.0
2011-12-20 14:30:00,77.81,77.81,77.8,77.8,4800.0,55.6148,55.6148,55.6076,55.6076,4800.0
2011-12-20 14:35:00,77.79,77.8,77.78,77.8,5500.0,55.6005,55.6076,55.5933,55.6076,5500.0
2011-12-20 14:40:00,77.8,77.8,77.79,77.79,2800.0,55.6076,55.6076,55.6005,55.6005,2800.0
2011-12-20 14:45:00,77.8,77.8,77.78,77.79,1900.0,55.6076,55.6076,55.5933,55.6005,1900.0
2011-12-20 14:50:00,77.8,77.82,77.78,77.79,5400.0,55.6076,55.6219,55.5933,55.6005,5400.0
2011-12-20 14:55:00,77.79,77.8,77.75,77.8,1500.0,55.6005,55.6076,55.5719,55.6076,1500.0
2011-12-20 15:00:00,77.8,77.8,77.79,77.79,200.0,55.6076,55.6076,55.6005,55.6005,200.0
2011-12-20 15:05:00,77.78,77.8,77.78,77.8,600.0,55.5933,55.6076,55.5933,55.6076,600.0
2011-12-20 15:10:00,77.8,77.81,77.8,77.81,500.0,55.6076,55.6148,55.6076,55.6148,500.0
2011-12-20 15:15:00,77.79,77.82,77.78,77.82,800.0,55.6005,55.6219,55.5933,55.6219,800.0
2011-12-20 15:20:00,77.82,77.82,77.81,77.82,400.0,55.6219,55.6219,55.6148,55.6219,400.0
2011-12-20 15:25:00,77.82,77.82,77.79,77.82,1000.0,55.6219,55.6219,55.6005,55.6219,1000.0
2011-12-20 15:30:00,77.82,77.82,77.79,77.82,1400.0,55.6219,55.6219,55.6005,55.6219,1400.0
2011-12-20 15:35:00,77.82,77.82,77.79,77.81,2100.0,55.6219,55.6219,55.6005,55.6148,2100.0
2011-12-20 15:40:00,77.8,77.8,77.75,77.77,2500.0,55.6076,55.6076,55.5719,55.5862,2500.0
2011-12-20 15:45:00,77.77,77.8,77.77,77.8,6600.0,55.5862,55.6076,55.5862,55.6076,6600.0
2011-12-20 15:50:00,77.82,77.85,77.81,77.85,1100.0,55.6219,55.6434,55.6148,55.6434,1100.0
2011-12-20 15:55:00,77.85,77.87,77.82,77.87,1900.0,55.6434,55.6577,55.6219,55.6577,1900.0
2011-12-21 09:30:00,77.79,77.79,77.75,77.76,4600.0,55.6005,55.6005,55.5719,55.579,4600.0
2011-12-21 09:35:00,77.76,77.79,77.76,77.79,300.0,55.579,55.6005,55.579,55.6005,300.0
2011-12-21 09:40:00,77.75,77.79,77.75,77.78,400.0,55.5719,55.6005,55.5719,55.5933,400.0
2011-12-21 09:45:00,77.79,77.79,77.77,77.77,1200.0,55.6005,55.6005,55.5862,55.5862,1200.0
2011-12-21 09:50:00,77.77,77.77,77.77,77.77,0.0,55.5862,55.5862,55.5862,55.5862,0.0
2011-12-21 09:55:00,77.79,77.79,77.77,77.77,1100.0,55.6005,55.6005,55.5862,55.5862,1100.0
2011-12-21 10:00:00,77.79,77.79,77.79,77.79,1600.0,55.6005,55.6005,55.6005,55.6005,1600.0
2011-12-21 10:05:00,77.77,77.78,77.75,77.78,1000.0,55.5862,55.5933,55.5719,55.5933,1000.0
2011-12-21 10:10:00,77.78,77.78,77.77,77.77,1100.0,55.5933,55.5933,55.5862,55.5862,1100.0
2011-12-21 10:15:00,77.75,77.75,77.75,77.75,300.0,55.5719,55.5719,55.5719,55.5719,300.0
2011-12-21 10:20:00,77.75,77.75,77.75,77.75,0.0,55.5719,55.5719,55.5719,55.5719,0.0
2011-12-21 10:25:00,77.75,77.75,77.75,77.75,0.0,55.5719,55.5719,55.5719,55.5719,0.0
2011-12-21 10:30:00,77.75,77.76,77.71,77.76,4600.0,55.5719,55.579,55.5433,55.579,4600.0
2011-12-21 10:35:00,77.73,77.77,77.73,77.77,600.0,55.5576,55.5862,55.5576,55.5862,600.0
2011-12-21 10:40:00,77.77,77.77,77.75,77.76,10200.0,55.5862,55.5862,55.5719,55.579,10200.0
2011-12-21 10:45:00,77.75,77.77,77.75,77.75,1000.0,55.5719,55.5862,55.5719,55.5719,1000.0
2011-12-21 10:50:00,77.77,77.77,77.76,77.77,5300.0,55.5862,55.5862,55.579,55.5862,5300.0
2011-12-21 10:55:00,77.77,77.77,77.72,77.72,6000.0,55.5862,55.5862,55.5504,55.5504,6000.0
2011-12-21 11:00:00,77.74,77.76,77.73,77.76,1100.0,55.5647,55.579,55.5576,55.579,1100.0
2011-12-21 11:05:00,77.77,77.77,77.77,77.77,300.0,55.5862,55.5862,55.5862,55.5862,300.0
2011-12-21 11:10:00,77.77,77.77,77.73,77.73,1200.0,55.5862,55.5862,55.5576,55.5576,1200.0
2011-12-21 11:15:00,77.73,77.73,77.73,77.73,100.0,55.5576,55.5576,55.5576,55.5576,100.0
2011-12-21 11:20:00,77.73,77.74,77.73,77.74,800.0,55.5576,55.5647,55.5576,55.5647,800.0
2011-12-21 11:25:00,77.79,77.79,77.73,77.73,800.0,55.6005,55.6005,55.5576,55.5576,800.0
2011-12-21 11:30:00,77.74,77.74,77.74,77.74,300.0,55.5647,55.5647,55.5647,55.5647,300.0
2011-12-21 11:35:00,77.75,77.77,77.74,77.74,1900.0,55.5719,55.5862,55.5647,55.5647,1900.0
2011-12-21 11:40:00,77.76,77.76,77.76,77.76,100.0,55.579,55.579,55.579,55.579,100.0
2011-12-21 11:45:00,77.74,77.77,77.74,77.76,700.0,55.5647,55.5862,55.5647,55.579,700.0
2011-12-21 11:50:00,77.77,77.78,77.77,77.78,2000.0,55.5862,55.5933,55.5862,55.5933,2000.0
2011-12-21 11:55:00,77.76,77.76,77.76,77.76,100.0,55.579,55.579,55.579,55.579,100.0
2011-12-21 12:00:00,77.73,77.74,77.73,77.74,200.0,55.5576,55.5647,55.5576,55.5647,200.0
2011-12-21 12:05:00,77.78,77.8,77.76,77.76,130500.0,55.5933,55.6076,55.579,55.579,130500.0
2011-12-21 12:10:00,77.76,77.76,77.75,77.75,21200.0,55.579,55.579,55.5719,55.5719,21200.0
2011-12-21 12:15:00,77.76,77.76,77.75,77.75,800.0,55.579,55.579,55.5719,55.5719,800.0
2011-12-21 12:20:00,77.75,77.75,77.75,77.75,0.0,55.5719,55.5719,55.5719,55.5719,0.0
2011-12-21 12:25:00,77.75,77.75,77.74,77.75,500.0,55.5719,55.5719,55.5647,55.5719,500.0
2011-12-21 12:30:00,77.72,77.74,77.72,77.74,500.0,55.5504,55.5647,55.5504,55.5647,500.0
2011-12-21 12:35:00,77.74,77.74,77.74,77.74,0.0,55.5647,55.5647,55.5647,55.5647,0.0
2011-12-21 12:40:00,77.75,77.76,77.75,77.76,300.0,55.5719,55.579,55.5719,55.579,300.0
2011-12-21 12:45:00,77.75,77.75,77.75,77.75,1200.0,55.5719,55.5719,55.5719,55.5719,1200.0
2011-12-21 12:50:00,77.76,77.76,77.72,77.74,2300.0,55.579,55.579,55.5504,55.5647,2300.0
2011-12-21 12:55:00,77.73,77.73,77.73,77.73,100.0,55.5576,55.5576,55.5576,55.5576,100.0
2011-12-21 13:00:00,77.76,77.76,77.75,77.75,2400.0,55.579,55.579,55.5719,55.5719,2400.0
2011-12-21 13:05:00,77.73,77.73,77.72,77.72,1100.0,55.5576,55.5576,55.5504,55.5504,1100.0
2011-12-21 13:10:00,77.72,77.72,77.72,77.72,1800.0,55.5504,55.5504,55.5504,55.5504,1800.0
2011-12-21 13:15:00,77.73,77.73,77.73,77.73,3700.0,55.5576,55.5576,55.5576,55.5576,3700.0
2011-12-21 13:20:00,77.73,77.73,77.73,77.73,200.0,55.5576,55.5576,55.5576,55.5576,200.0
2011-12-21 13:25:00,77.73,77.73,77.73,77.73,800.0,55.5576,55.5576,55.5576,55.5576,800.0
2011-12-21 13:30:00,77.73,77.73,77.72,77.72,4000.0,55.5576,55.5576,55.5504,55.5504,4000.0
2011-12-21 13:35:00,77.72,77.73,77.72,77.73,1600.0,55.5504,55.5576,55.5504,55.5576,1600.0
2011-12-21 13:40:00,77.73,77.74,77.72,77.73,4200.0,55.5576,55.5647,55.5504,55.5576,4200.0
2011-12-21 13:45:00,77.73,77.74,77.72,77.73,5600.0,55.5576,55.5647,55.5504,55.5576,5600.0
2011-12-21 13:50:00,77.73,77.73,77.69,77.7,4100.0,55.5576,55.5576,55.529,55.5362,4100.0
2011-12-21 13:55:00,77.69,77.7,77.69,77.7,1700.0,55.529,55.5362,55.529,55.5362,1700.0
2011-12-21 14:00:00,77.7,77.7,77.7,77.7,400.0,55.5362,55.5362,55.5362,55.5362,400.0
2011-12-21 14:05:00,77.7,77.73,77.7,77.73,2200.0,55.5362,55.5576,55.5362,55.5576,2200.0
2011-12-21 14:10:00,77.73,77.73,77.69,77.73,600.0,55.5576,55.5576,55.529,55.5576,600.0
2011-12-21 14:15:00,77.72,77.73,77.72,77.73,1200.0,55.5504,55.5576,55.5504,55.5576,1200.0
2011-12-21 14:20:00,77.74,77.74,77.72,77.73,1500.0,55.5647,55.5647,55.5504,55.5576,1500.0
2011-12-21 14:25:00,77.71,77.72,77.71,77.72,500.0,55.5433,55.5504,55.5433,55.5504,500.0
2011-12-21 14:30:00,77.72,77.72,77.72,77.72,0.0,55.5504,55.5504,55.5504,55.5504,0.0
2011-12-21 14:35:00,77.73,77.74,77.7,77.7,18000.0,55.5576,55.5647,55.5362,55.5362,18000.0
2011-12-21 14:40:00,77.72,77.73,77.7,77.7,1700.0,55.5504,55.5576,55.5362,55.5362,1700.0
2011-12-21 14:45:00,77.74,77.74,77.71,77.71,12800.0,55.5647,55.5647,55.5433,55.5433,12800.0
2011-12-21 14:50:00,77.72,77.73,77.7,77.73,15800.0,55.5504,55.5576,55.5362,55.5576,15800.0
2011-12-21 14:55:00,77.72,77.73,77.72,77.72,7800.0,55.5504,55.5576,55.5504,55.5504,7800.0
2011-12-21 15:00:00,77.73,77.73,77.72,77.72,1200.0,55.5576,55.5576,55.5504,55.5504,1200.0
2011-12-21 15:05:00,77.73,77.74,77.72,77.73,9900.0,55.5576,55.5647,55.5504,55.5576,9900.0
2011-12-21 15:10:00,77.74,77.74,77.73,77.73,2100.0,55.5647,55.5647,55.5576,55.5576,2100.0
2011-12-21 15:15:00,77.73,77.73,77.73,77.73,300.0,55.5576,55.5576,55.5576,55.5576,300.0
2011-12-21 15:20:00,77.74,77.75,77.73,77.73,21700.0,55.5647,55.5719,55.5576,55.5576,21700.0
2011-12-21 15:25:00,77.75,77.75,77.72,77.74,17500.0,55.5719,55.5719,55.5504,55.5647,17500.0
2011-12-21 15:30:00,77.75,77.75,77.74,77.74,2500.0,55.5719,55.5719,55.5647,55.5647,2500.0
2011-12-21 15:35:00,77.74,77.75,77.73,77.73,6000.0,55.5647,55.5719,55.5576,55.5576,6000.0
2011-12-21 15:40:00,77.72,77.76,77.72,77.76,38900.0,55.5504,55.579,55.5504,55.579,38900.0
2011-12-21 15:45:00,77.75,77.76,77.73,77.76,2300.0,55.5719,55.579,55.5576,55.579,2300.0
2011-12-21 15:50:00,77.75,77.76,77.75,77.76,1700.0,55.5719,55.579,55.5719,55.579,1700.0
2011-12-21 15:55:00,77.76,77.76,77.73,77.76,8600.0,55.579,55.579,55.5576,55.579,8600.0
2011-12-22 09:30:00,77.83,77.84,77.8,77.84,6600.0,55.6291,55.6362,55.6076,55.6362,6600.0
2011-12-22 09:35:00,77.81,77.82,77.8,77.8,8500.0,55.6148,55.6219,55.6076,55.6076,8500.0
2011-12-22 09:40:00,77.8,77.81,77.8,77.81,4400.0,55.6076,55.6148,55.6076,55.6148,4400.0
2011-12-22 09:45:00,77.82,77.83,77.82,77.83,2200.0,55.6219,55.6291,55.6219,55.6291,2200.0
2011-12-22 09:50:00,77.83,77.83,77.83,77.83,0.0,55.6291,55.6291,55.6291,55.6291,0.0
2011-12-22 09:55:00,77.83,77.83,77.83,77.83,0.0,55.6291,55.6291,55.6291,55.6291,0.0
2011-12-22 10:00:00,77.84,77.85,77.83,77.83,1000.0,55.6362,55.6434,55.6291,55.6291,1000.0
2011-12-22 10:05:00,77.81,77.84,77.8,77.84,1300.0,55.6148,55.6362,55.6076,55.6362,1300.0
2011-12-22 10:10:00,77.84,77.84,77.81,77.81,400.0,55.6362,55.6362,55.6148,55.6148,400.0
2011-12-22 10:15:00,77.84,77.85,77.84,77.85,300.0,55.6362,55.6434,55.6362,55.6434,300.0
2011-12-22 10:20:00,77.85,77.85,77.85,77.85,0.0,55.6434,55.6434,55.6434,55.6434,0.0
2011-12-22 10:25:00,77.8,77.87,77.8,77.85,10200.0,55.6076,55.6577,55.6076,55.6434,10200.0
2011-12-22 10:30:00,77.86,77.86,77.84,77.84,1700.0,55.6505,55.6505,55.6362,55.6362,1700.0
2011-12-22 10:35:00,77.86,77.86,77.85,77.85,1000.0,55.6505,55.6505,55.6434,55.6434,1000.0
2011-12-22 10:40:00,77.84,77.86,77.84,77.84,1100.0,55.6362,55.6505,55.6362,55.6362,1100.0
2011-12-22 10:45:00,77.86,77.86,77.86,77.86,200.0,55.6505,55.6505,55.6505,55.6505,200.0
2011-12-22 10:50:00,77.86,77.86,77.85,77.85,2200.0,55.6505,55.6505,55.6434,55.6434,2200.0
2011-12-22 10:55:00,77.85,77.86,77.85,77.86,2300.0,55.6434,55.6505,55.6434,55.6505,2300.0
2011-12-22 11:00:00,77.85,77.86,77.85,77.85,1600.0,55.6434,55.6505,55.6434,55.6434,1600.0
2011-12-22 11:05:00,77.85,77.85,77.84,77.84,1000.0,55.6434,55.6434,55.6362,55.6362,1000.0
2011-12-22 11:10:00,77.86,77.86,77.85,77.86,3600.0,55.6505,55.6505,55.6434,55.6505,3600.0
2011-12-22 11:15:00,77.86,77.86,77.86,77.86,1400.0,55.6505,55.6505,55.6505,55.6505,1400.0
2011-12-22 11:20:00,77.85,77.85,77.84,77.85,3800.0,55.6434,55.6434,55.6362,55.6434,3800.0
2011-12-22 11:25:00,77.85,77.85,77.84,77.84,300.0,55.6434,55.6434,55.6362,55.6362,300.0
2011-12-22 11:30:00,77.83,77.84,77.82,77.83,3900.0,55.6291,55.6362,55.6219,55.6291,3900.0
2011-12-22 11:35:00,77.84,77.84,77.84,77.84,100.0,55.6362,55.6362,55.6362,55.6362,100.0
2011-12-22 11:40:00,77.82,77.84,77.82,77.84,1000.0,55.6219,55.6362,55.6219,55.6362,1000.0
2011-12-22 11:45:00,77.84,77.84,77.83,77.83,1200.0,55.6362,55.6362,55.6291,55.6291,1200.0
2011-12-22 11:50:00,77.84,77.85,77.84,77.85,8900.0,55.6362,55.6434,55.6362,55.6434,8900.0
2011-12-22 11:55:00,77.85,77.85,77.83,77.84,400.0,55.6434,55.6434,55.6291,55.6362,400.0
2011-12-22 12:00:00,77.84,77.86,77.84,77.86,400.0,55.6362,55.6505,55.6362,55.6505,400.0
2011-12-22 12:05:00,77.85,77.85,77.84,77.84,700.0,55.6434,55.6434,55.6362,55.6362,700.0
2011-12-22 12:10:00,77.83,77.86,77.83,77.86,3100.0,55.6291,55.6505,55.6291,55.6505,3100.0
2011-12-22 12:15:00,77.84,77.85,77.84,77.85,300.0,55.6362,55.6434,55.6362,55.6434,300.0
2011-12-22 12:20:00,77.85,77.86,77.85,77.86,400.0,55.6434,55.6505,55.6434,55.6505,400.0
2011-12-22 12:25:00,77.83,77.85,77.83,77.84,2100.0,55.6291,55.6434,55.6291,55.6362,2100.0
2011-12-22 12:30:00,77.84,77.84,77.84,77.84,0.0,55.6362,55.6362,55.6362,55.6362,0.0
2011-12-22 12:35:00,77.85,77.85,77.84,77.84,1400.0,55.6434,55.6434,55.6362,55.6362,1400.0
2011-12-22 12:40:00,77.85,77.86,77.85,77.86,400.0,55.6434,55.6505,55.6434,55.6505,400.0
2011-12-22 12:45:00,77.86,77.86,77.86,77.86,100.0,55.6505,55.6505,55.6505,55.6505,100.0
2011-12-22 12:50:00,77.86,77.86,77.85,77.86,1200.0,55.6505,55.6505,55.6434,55.6505,1200.0
2011-12-22 12:55:00,77.86,77.86,77.85,77.86,2100.0,55.6505,55.6505,55.6434,55.6505,2100.0
2011-12-22 13:00:00,77.86,77.86,77.85,77.86,900.0,55.6505,55.6505,55.6434,55.6505,900.0
2011-12-22 13:05:00,77.85,77.86,77.85,77.86,500.0,55.6434,55.6505,55.6434,55.6505,500.0
2011-12-22 13:10:00,77.85,77.86,77.82,77.82,1000.0,55.6434,55.6505,55.6219,55.6219,1000.0
2011-12-22 13:15:00,77.82,77.82,77.82,77.82,0.0,55.6219,55.6219,55.6219,55.6219,0.0
2011-12-22 13:20:00,77.84,77.85,77.84,77.85,700.0,55.6362,55.6434,55.6362,55.6434,700.0
2011-12-22 13:25:00,77.85,77.85,77.85,77.85,200.0,55.6434,55.6434,55.6434,55.6434,200.0
2011-12-22 13:30:00,77.85,77.85,77.85,77.85,200.0,55.6434,55.6434,55.6434,55.6434,200.0
2011-12-22 13:35:00,77.85,77.85,77.84,77.84,3000.0,55.6434,55.6434,55.6362,55.6362,3000.0
2011-12-22 13:40:00,77.85,77.87,77.84,77.84,4300.0,55.6434,55.6577,55.6362,55.6362,4300.0
2011-12-22 13:45:00,77.83,77.86,77.83,77.83,12400.0,55.6291,55.6505,55.6291,55.6291,12400.0
2011-12-22 13:50:00,77.83,77.83,77.83,77.83,0.0,55.6291,55.6291,55.6291,55.6291,0.0
2011-12-22 13:55:00,77.86,77.86,77.86,77.86,1500.0,55.6505,55.6505,55.6505,55.6505,1500.0
2011-12-22 14:00:00,77.86,77.86,77.86,77.86,1200.0,55.6505,55.6505,55.6505,55.6505,1200.0
2011-12-22 14:05:00,77.87,77.87,77.85,77.86,2300.0,55.6577,55.6577,55.6434,55.6505,2300.0
2011-12-22 14:10:00,77.85,77.85,77.85,77.85,400.0,55.6434,55.6434,55.6434,55.6434,400.0
2011-12-22 14:15:00,77.86,77.86,77.86,77.86,100.0,55.6505,55.6505,55.6505,55.6505,100.0
2011-12-22 14:20:00,77.87,77.87,77.87,77.87,3200.0,55.6577,55.6577,55.6577,55.6577,3200.0
2011-12-22 14:25:00,77.87,77.87,77.86,77.86,300.0,55.6577,55.6577,55.6505,55.6505,300.0
2011-12-22 14:30:00,77.86,77.86,77.83,77.83,3500.0,55.6505,55.6505,55.6291,55.6291,3500.0
2011-12-22 14:35:00,77.85,77.85,77.85,77.85,100.0,55.6434,55.6434,55.6434,55.6434,100.0
2011-12-22 14:40:00,77.85,77.85,77.85,77.85,1200.0,55.6434,55.6434,55.6434,55.6434,1200.0
2011-12-22 14:45:00,77.85,77.86,77.85,77.86,900.0,55.6434,55.6505,55.6434,55.6505,900.0
2011-12-22 14:50:00,77.86,77.87,77.85,77.85,2100.0,55.6505,55.6577,55.6434,55.6434,2100.0
2011-12-22 14:55:00,77.87,77.87,77.84,77.86,4400.0,55.6577,55.6577,55.6362,55.6505,4400.0
2011-12-22 15:00:00,77.82,77.84,77.82,77.84,500.0,55.6219,55.6362,55.6219,55.6362,500.0
2011-12-22 15:05:00,77.87,77.88,77.85,77.86,6300.0,55.6577,55.6648,55.6434,55.6505,6300.0
2011-12-22 15:10:00,77.88,77.88,77.83,77.87,11800.0,55.6648,55.6648,55.6291,55.6577,11800.0
2011-12-22 15:15:00,77.87,77.88,77.87,77.87,9400.0,55.6577,55.6648,55.6577,55.6577,9400.0
2011-12-22 15:20:00,77.88,77.88,77.87,77.88,27800.0,55.6648,55.6648,55.6577,55.6648,27800.0
2011-12-22 15:25:00,77.88,77.88,77.87,77.88,1900.0,55.6648,55.6648,55.6577,55.6648,1900.0
2011-12-22 15:30:00,77.85,77.87,77.85,77.87,900.0,55.6434,55.6577,55.6434,55.6577,900.0
2011-12-22 15:35:00,77.86,77.88,77.86,77.86,4200.0,55.6505,55.6648,55.6505,55.6505,4200.0
2011-12-22 15:40:00,77.86,77.88,77.86,77.88,2400.0,55.6505,55.6648,55.6505,55.6648,2400.0
2011-12-22 15:45:00,77.87,77.88,77.87,77.88,5400.0,55.6577,55.6648,55.6577,55.6648,5400.0
2011-12-22 15:50:00,77.88,77.88,77.87,77.87,3000.0,55.6648,55.6648,55.6577,55.6577,3000.0
2011-12-22 15:55:00,77.87,77.88,77.78,77.88,12500.0,55.6577,55.6648,55.5933,55.6648,12500.0
2011-12-23 09:30:00,77.61,77.61,77.53,77.61,11300.0,55.6489,55.6489,55.5915,55.6489,11300.0
2011-12-23 09:35:00,77.63,77.63,77.63,77.63,600.0,55.6632,55.6632,55.6632,55.6632,600.0
2011-12-23 09:40:00,77.63,77.66,77.6,77.6,8200.0,55.6632,55.6847,55.6417,55.6417,8200.0
2011-12-23 09:45:00,77.62,77.62,77.56,77.57,21300.0,55.656,55.656,55.613,55.6202,21300.0
2011-12-23 09:50:00,77.55,77.57,77.55,77.57,1400.0,55.6058,55.6202,55.6058,55.6202,1400.0
2011-12-23 09:55:00,77.56,77.61,77.56,77.57,19800.0,55.613,55.6489,55.613,55.6202,19800.0
2011-12-23 10:00:00,77.56,77.56,77.54,77.54,9000.0,55.613,55.613,55.5987,55.5987,9000.0
2011-12-23 10:05:00,77.54,77.55,77.53,77.54,8300.0,55.5987,55.6058,55.5915,55.5987,8300.0
2011-12-23 10:10:00,77.53,77.53,77.53,77.53,200.0,55.5915,55.5915,55.5915,55.5915,200.0
2011-12-23 10:15:00,77.55,77.55,77.53,77.55,2100.0,55.6058,55.6058,55.5915,55.6058,2100.0
2011-12-23 10:20:00,77.53,77.53,77.53,77.53,100.0,55.5915,55.5915,55.5915,55.5915,100.0
2011-12-23 10:25:00,77.54,77.54,77.53,77.53,1300.0,55.5987,55.5987,55.5915,55.5915,1300.0
2011-12-23 10:30:00,77.54,77.54,77.52,77.53,5200.0,55.5987,55.5987,55.5843,55.5915,5200.0
2011-12-23 10:35:00,77.54,77.54,77.52,77.53,9600.0,55.5987,55.5987,55.5843,55.5915,9600.0
2011-12-23 10:40:00,77.54,77.54,77.53,77.53,17100.0,55.5987,55.5987,55.5915,55.5915,17100.0
2011-12-23 10:45:00,77.53,77.54,77.52,77.54,5600.0,55.5915,55.5987,55.5843,55.5987,5600.0
2011-12-23 10:50:00,77.54,77.57,77.54,77.57,2900.0,55.5987,55.6202,55.5987,55.6202,2900.0
2011-12-23 10:55:00,77.58,77.58,77.58,77.58,3000.0,55.6273,55.6273,55.6273,55.6273,3000.0
2011-12-23 11:00:00,77.55,77.56,77.52,77.53,6000.0,55.6058,55.613,55.5843,55.5915,6000.0
2011-12-23 11:05:00,77.52,77.52,77.52,77.52,100.0,55.5843,55.5843,55.5843,55.5843,100.0
2011-12-23 11:10:00,77.52,77.57,77.52,77.56,800.0,55.5843,55.6202,55.5843,55.613,800.0
2011-12-23 11:15:00,77.53,77.56,77.52,77.56,700.0,55.5915,55.613,55.5843,55.613,700.0
2011-12-23 11:20:00,77.54,77.54,77.54,77.54,100.0,55.5987,55.5987,55.5987,55.5987,100.0
2011-12-23 11:25:00,77.56,77.56,77.54,77.55,1500.0,55.613,55.613,55.5987,55.6058,1500.0
2011-12-23 11:30:00,77.54,77.54,77.53,77.53,800.0,55.5987,55.5987,55.5915,55.5915,800.0
2011-12-23 11:35:00,77.55,77.55,77.55,77.55,800.0,55.6058,55.6058,55.6058,55.6058,800.0
2011-12-23 11:40:00,77.57,77.57,77.55,77.55,900.0,55.6202,55.6202,55.6058,55.6058,900.0
2011-12-23 11:45:00,77.57,77.58,77.56,77.56,3500.0,55.6202,55.6273,55.613,55.613,3500.0
2011-12-23 11:50:00,77.57,77.58,77.57,77.58,2700.0,55.6202,55.6273,55.6202,55.6273,2700.0
2011-12-23 11:55:00,77.57,77.58,77.56,77.56,900.0,55.6202,55.6273,55.613,55.613,900.0
2011-12-23 12:00:00,77.57,77.58,77.57,77.58,6100.0,55.6202,55.6273,55.6202,55.6273,6100.0
2011-12-23 12:05:00,77.58,77.58,77.57,77.58,400.0,55.6273,55.6273,55.6202,55.6273,400.0
2011-12-23 12:10:00,77.57,77.57,77.56,77.56,12500.0,55.6202,55.6202,55.613,55.613,12500.0
2011-12-23 12:15:00,77.57,77.58,77.56,77.57,17500.0,55.6202,55.6273,55.613,55.6202,17500.0
2011-12-23 12:20:00,77.56,77.57,77.56,77.57,400.0,55.613,55.6202,55.613,55.6202,400.0
2011-12-23 12:25:00,77.55,77.56,77.55,77.56,700.0,55.6058,55.613,55.6058,55.613,700.0
2011-12-23 12:30:00,77.57,77.57,77.55,77.56,900.0,55.6202,55.6202,55.6058,55.613,900.0
2011-12-23 12:35:00,77.57,77.58,77.56,77.58,16200.0,55.6202,55.6273,55.613,55.6273,16200.0
2011-12-23 12:40:00,77.57,77.58,77.57,77.58,2500.0,55.6202,55.6273,55.6202,55.6273,2500.0
2011-12-23 12:45:00,77.58,77.59,77.57,77.58,29200.0,55.6273,55.6345,55.6202,55.6273,29200.0
2011-12-23 12:50:00,77.59,77.6,77.59,77.6,8200.0,55.6345,55.6417,55.6345,55.6417,8200.0
2011-12-23 12:55:00,77.61,77.61,77.61,77.61,7000.0,55.6489,55.6489,55.6489,55.6489,7000.0
2011-12-23 13:00:00,77.61,77.62,77.6,77.61,1900.0,55.6489,55.656,55.6417,55.6489,1900.0
2011-12-23 13:05:00,77.6,77.62,77.6,77.62,1300.0,55.6417,55.656,55.6417,55.656,1300.0
2011-12-23 13:10:00,77.62,77.64,77.62,77.63,3900.0,55.656,55.6704,55.656,55.6632,3900.0
2011-12-23 13:15:00,77.64,77.65,77.62,77.63,18500.0,55.6704,55.6775,55.656,55.6632,18500.0
2011-12-23 13:20:00,77.64,77.65,77.63,77.64,1200.0,55.6704,55.6775,55.6632,55.6704,1200.0
2011-12-23 13:25:00,77.65,77.65,77.62,77.64,4100.0,55.6775,55.6775,55.656,55.6704,4100.0
2011-12-23 13:30:00,77.64,77.65,77.62,77.63,2500.0,55.6704,55.6775,55.656,55.6632,2500.0
2011-12-23 13:35:00,77.63,77.63,77.63,77.63,0.0,55.6632,55.6632,55.6632,55.6632,0.0
2011-12-23 13:40:00,77.63,77.63,77.63,77.63,800.0,55.6632,55.6632,55.6632,55.6632,800.0
2011-12-23 13:45:00,77.64,77.65,77.64,77.65,3400.0,55.6704,55.6775,55.6704,55.6775,3400.0
2011-12-23 13:50:00,77.63,77.63,77.63,77.63,100.0,55.6632,55.6632,55.6632,55.6632,100.0
2011-12-23 13:55:00,77.63,77.65,77.63,77.65,2300.0,55.6632,55.6775,55.6632,55.6775,2300.0
2011-12-23 14:00:00,77.65,77.65,77.63,77.63,1100.0,55.6775,55.6775,55.6632,55.6632,1100.0
2011-12-23 14:05:00,77.65,77.65,77.65,77.65,300.0,55.6775,55.6775,55.6775,55.6775,300.0
2011-12-23 14:10:00,77.62,77.63,77.62,77.63,800.0,55.656,55.6632,55.656,55.6632,800.0
2011-12-23 14:15:00,77.63,77.63,77.63,77.63,300.0,55.6632,55.6632,55.6632,55.6632,300.0
2011-12-23 14:20:00,77.63,77.63,77.63,77.63,0.0,55.6632,55.6632,55.6632,55.6632,0.0
2011-12-23 14:25:00,77.63,77.63,77.63,77.63,0.0,55.6632,55.6632,55.6632,55.6632,0.0
2011-12-23 14:30:00,77.65,77.65,77.63,77.64,400.0,55.6775,55.6775,55.6632,55.6704,400.0
2011-12-23 14:35:00,77.65,77.65,77.63,77.63,1500.0,55.6775,55.6775,55.6632,55.6632,1500.0
2011-12-23 14:40:00,77.64,77.65,77.63,77.65,900.0,55.6704,55.6775,55.6632,55.6775,900.0
2011-12-23 14:45:00,77.65,77.65,77.63,77.65,2300.0,55.6775,55.6775,55.6632,55.6775,2300.0
2011-12-23 14:50:00,77.62,77.65,77.62,77.64,1200.0,55.656,55.6775,55.656,55.6704,1200.0
2011-12-23 14:55:00,77.65,77.65,77.64,77.64,200.0,55.6775,55.6775,55.6704,55.6704,200.0
2011-12-23 15:00:00,77.62,77.64,77.62,77.62,1900.0,55.656,55.6704,55.656,55.656,1900.0
2011-12-23 15:05:00,77.64,77.65,77.62,77.65,2600.0,55.6704,55.6775,55.656,55.6775,2600.0
2011-12-23 15:10:00,77.62,77.64,77.62,77.64,300.0,55.656,55.6704,55.656,55.6704,300.0
2011-12-23 15:15:00,77.65,77.65,77.62,77.64,7000.0,55.6775,55.6775,55.656,55.6704,7000.0
2011-12-23 15:20:00,77.64,77.66,77.64,77.65,5900.0,55.6704,55.6847,55.6704,55.6775,5900.0
2011-12-23 15:25:00,77.66,77.66,77.65,77.65,8400.0,55.6847,55.6847,55.6775,55.6775,8400.0
2011-12-23 15:30:00,77.65,77.66,77.65,77.65,3900.0,55.6775,55.6847,55.6775,55.6775,3900.0
2011-12-23 15:35:00,77.66,77.66,77.66,77.66,1800.0,55.6847,55.6847,55.6847,55.6847,1800.0
2011-12-23 15:40:00,77.65,77.67,77.65,77.67,3200.0,55.6775,55.6919,55.6775,55.6919,3200.0
2011-12-23 15:45:00,77.66,77.7,77.66,77.69,2900.0,55.6847,55.7134,55.6847,55.7062,2900.0
2011-12-23 15:50:00,77.69,77.69,77.67,77.67,600.0,55.7062,55.7062,55.6919,55.6919,600.0
2011-12-23 15:55:00,77.7,77.71,77.7,77.71,6400.0,55.7134,55.7206,55.7134,55.7206,6400.0
2011-12-27 09:30:00,77.66,77.66,77.53,77.62,7500.0,55.6847,55.6847,55.5915,55.656,7500.0
2011-12-27 09:35:00,77.53,77.57,77.51,77.55,15700.0,55.5915,55.6202,55.5772,55.6058,15700.0
2011-12-27 09:40:00,77.54,77.58,77.53,77.58,21100.0,55.5987,55.6273,55.5915,55.6273,21100.0
2011-12-27 09:45:00,77.56,77.58,77.53,77.54,13100.0,55.613,55.6273,55.5915,55.5987,13100.0
2011-12-27 09:50:00,77.55,77.59,77.55,77.58,5700.0,55.6058,55.6345,55.6058,55.6273,5700.0
2011-12-27 09:55:00,77.56,77.58,77.56,77.58,700.0,55.613,55.6273,55.613,55.6273,700.0
2011-12-27 10:00:00,77.64,77.64,77.62,77.62,1000.0,55.6704,55.6704,55.656,55.656,1000.0
2011-12-27 10:05:00,77.65,77.65,77.58,77.65,700.0,55.6775,55.6775,55.6273,55.6775,700.0
2011-12-27 10:10:00,77.65,77.65,77.64,77.64,500.0,55.6775,55.6775,55.6704,55.6704,500.0
2011-12-27 10:15:00,77.64,77.64,77.64,77.64,0.0,55.6704,55.6704,55.6704,55.6704,0.0
2011-12-27 10:20:00,77.6,77.65,77.6,77.64,400.0,55.6417,55.6775,55.6417,55.6704,400.0
2011-12-27 10:25:00,77.63,77.63,77.61,77.61,200.0,55.6632,55.6632,55.6489,55.6489,200.0
2011-12-27 10:30:00,77.61,77.61,77.61,77.61,0.0,55.6489,55.6489,55.6489,55.6489,0.0
2011-12-27 10:35:00,77.61,77.61,77.61,77.61,0.0,55.6489,55.6489,55.6489,55.6489,0.0
2011-12-27 10:40:00,77.64,77.64,77.6,77.6,1400.0,55.6704,55.6704,55.6417,55.6417,1400.0
2011-12-27 10:45:00,77.64,77.64,77.64,77.64,200.0,55.6704,55.6704,55.6704,55.6704,200.0
2011-12-27 10:50:00,77.62,77.64,77.6,77.6,2700.0,55.656,55.6704,55.6417,55.6417,2700.0
2011-12-27 10:55:00,77.6,77.6,77.6,77.6,0.0,55.6417,55.6417,55.6417,55.6417,0.0
2011-12-27 11:00:00,77.64,77.64,77.59,77.62,6500.0,55.6704,55.6704,55.6345,55.656,6500.0
2011-12-27 11:05:00,77.64,77.64,77.62,77.62,400.0,55.6704,55.6704,55.656,55.656,400.0
2011-12-27 11:10:00,77.62,77.64,77.62,77.62,500.0,55.656,55.6704,55.656,55.656,500.0
2011-12-27 11:15:00,77.63,77.64,77.6,77.6,5400.0,55.6632,55.6704,55.6417,55.6417,5400.0
2011-12-27 11:20:00,77.59,77.61,77.56,77.6,12200.0,55.6345,55.6489,55.613,55.6417,12200.0
2011-12-27 11:25:00,77.6,77.64,77.57,77.6,18200.0,55.6417,55.6704,55.6202,55.6417,18200.0
2011-12-27 11:30:00,77.6,77.63,77.6,77.61,5500.0,55.6417,55.6632,55.6417,55.6489,5500.0
2011-12-27 11:35:00,77.61,77.61,77.6,77.61,2500.0,55.6489,55.6489,55.6417,55.6489,2500.0
2011-12-27 11:40:00,77.61,77.63,77.61,77.62,700.0,55.6489,55.6632,55.6489,55.656,700.0
2011-12-27 11:45:00,77.63,77.63,77.63,77.63,2700.0,55.6632,55.6632,55.6632,55.6632,2700.0
2011-12-27 11:50:00,77.63,77.63,77.63,77.63,0.0,55.6632,55.6632,55.6632,55.6632,0.0
2011-12-27 11:55:00,77.61,77.62,77.61,77.62,600.0,55.6489,55.656,55.6489,55.656,600.0
2011-12-27 12:00:00,77.6,77.65,77.6,77.65,400.0,55.6417,55.6775,55.6417,55.6775,400.0
2011-12-27 12:05:00,77.65,77.65,77.64,77.64,500.0,55.6775,55.6775,55.6704,55.6704,500.0
2011-12-27 12:10:00,77.62,77.62,77.62,77.62,100.0,55.656,55.656,55.656,55.656,100.0
2011-12-27 12:15:00,77.65,77.65,77.65,77.65,700.0,55.6775,55.6775,55.6775,55.6775,700.0
2011-12-27 12:20:00,77.65,77.66,77.65,77.66,3000.0,55.6775,55.6847,55.6775,55.6847,3000.0
2011-12-27 12:25:00,77.64,77.64,77.64,77.64,1500.0,55.6704,55.6704,55.6704,55.6704,1500.0
2011-12-27 12:30:00,77.64,77.64,77.62,77.63,1100.0,55.6704,55.6704,55.656,55.6632,1100.0
2011-12-27 12:35:00,77.63,77.63,77.58,77.63,3200.0,55.6632,55.6632,55.6273,55.6632,3200.0
2011-12-27 12:40:00,77.63,77.63,77.63,77.63,1500.0,55.6632,55.6632,55.6632,55.6632,1500.0
2011-12-27 12:45:00,77.6,77.64,77.6,77.64,1700.0,55.6417,55.6704,55.6417,55.6704,1700.0
2011-12-27 12:50:00,77.64,77.64,77.58,77.58,5700.0,55.6704,55.6704,55.6273,55.6273,5700.0
2011-12-27 12:55:00,77.58,77.63,77.58,77.6,400.0,55.6273,55.6632,55.6273,55.6417,400.0
2011-12-27 13:00:00,77.6,77.63,77.6,77.63,7400.0,55.6417,55.6632,55.6417,55.6632,7400.0
2011-12-27 13:05:00,77.6,77.6,77.6,77.6,300.0,55.6417,55.6417,55.6417,55.6417,300.0
2011-12-27 13:10:00,77.62,77.63,77.58,77.63,7200.0,55.656,55.6632,55.6273,55.6632,7200.0
2011-12-27 13:15:00,77.6,77.63,77.6,77.6,2500.0,55.6417,55.6632,55.6417,55.6417,2500.0
2011-12-27 13:20:00,77.63,77.63,77.6,77.6,7000.0,55.6632,55.6632,55.6417,55.6417,7000.0
2011-12-27 13:25:00,77.61,77.62,77.61,77.62,400.0,55.6489,55.656,55.6489,55.656,400.0
2011-12-27 13:30:00,77.62,77.62,77.62,77.62,100.0,55.656,55.656,55.656,55.656,100.0
2011-12-27 13:35:00,77.62,77.62,77.61,77.61,400.0,55.656,55.656,55.6489,55.6489,400.0
2011-12-27 13:40:00,77.61,77.62,77.6,77.6,800.0,55.6489,55.656,55.6417,55.6417,800.0
2011-12-27 13:45:00,77.62,77.62,77.62,77.62,800.0,55.656,55.656,55.656,55.656,800.0
2011-12-27 13:50:00,77.61,77.62,77.61,77.61,6700.0,55.6489,55.656,55.6489,55.6489,6700.0
2011-12-27 13:55:00,77.62,77.63,77.61,77.63,2300.0,55.656,55.6632,55.6489,55.6632,2300.0
2011-12-27 14:00:00,77.62,77.63,77.62,77.63,200.0,55.656,55.6632,55.656,55.6632,200.0
2011-12-27 14:05:00,77.63,77.63,77.63,77.63,0.0,55.6632,55.6632,55.6632,55.6632,0.0
2011-12-27 14:10:00,77.63,77.63,77.63,77.63,100.0,55.6632,55.6632,55.6632,55.6632,100.0
2011-12-27 14:15:00,77.64,77.64,77.6,77.6,2700.0,55.6704,55.6704,55.6417,55.6417,2700.0
2011-12-27 14:20:00,77.6,77.6,77.59,77.59,8300.0,55.6417,55.6417,55.6345,55.6345,8300.0
2011-12-27 14:25:00,77.62,77.63,77.62,77.62,5200.0,55.656,55.6632,55.656,55.656,5200.0
2011-12-27 14:30:00,77.6,77.63,77.6,77.6,1900.0,55.6417,55.6632,55.6417,55.6417,1900.0
2011-12-27 14:35:00,77.63,77.63,77.6,77.61,400.0,55.6632,55.6632,55.6417,55.6489,400.0
2011-12-27 14:40:00,77.61,77.61,77.61,77.61,0.0,55.6489,55.6489,55.6489,55.6489,0.0
2011-12-27 14:45:00,77.61,77.62,77.61,77.61,1000.0,55.6489,55.656,55.6489,55.6489,1000.0
2011-12-27 14:50:00,77.62,77.62,77.62,77.62,100.0,55.656,55.656,55.656,55.656,100.0
2011-12-27 14:55:00,77.63,77.63,77.6,77.6,300.0,55.6632,55.6632,55.6417,55.6417,300.0
2011-12-27 15:00:00,77.61,77.61,77.6,77.6,2000.0,55.6489,55.6489,55.6417,55.6417,2000.0
2011-12-27 15:05:00,77.59,77.59,77.59,77.59,500.0,55.6345,55.6345,55.6345,55.6345,500.0
2011-12-27 15:10:00,77.59,77.59,77.59,77.59,0.0,55.6345,55.6345,55.6345,55.6345,0.0
2011-12-27 15:15:00,77.59,77.59,77.59,77.59,0.0,55.6345,55.6345,55.6345,55.6345,0.0
2011-12-27 15:20:00,77.59,77.59,77.59,77.59,0.0,55.6345,55.6345,55.6345,55.6345,0.0
2011-12-27 15:25:00,77.59,77.59,77.58,77.58,700.0,55.6345,55.6345,55.6273,55.6273,700.0
2011-12-27 15:30:00,77.62,77.62,77.58,77.6,4100.0,55.656,55.656,55.6273,55.6417,4100.0
2011-12-27 15:35:00,77.6,77.6,77.6,77.6,0.0,55.6417,55.6417,55.6417,55.6417,0.0
2011-12-27 15:40:00,77.62,77.62,77.6,77.6,1400.0,55.656,55.656,55.6417,55.6417,1400.0
2011-12-27 15:45:00,77.6,77.6,77.59,77.6,800.0,55.6417,55.6417,55.6345,55.6417,800.0
2011-12-27 15:50:00,77.59,77.59,77.59,77.59,400.0,55.6345,55.6345,55.6345,55.6345,400.0
2011-12-27 15:55:00,77.59,77.6,77.56,77.56,2600.0,55.6345,55.6417,55.613,55.613,2600.0
2011-12-28 09:30:00,77.72,77.72,77.61,77.68,5400.0,55.7277,55.7277,55.6489,55.699,5400.0
2011-12-28 09:35:00,77.67,77.67,77.61,77.61,1300.0,55.6919,55.6919,55.6489,55.6489,1300.0
2011-12-28 09:40:00,77.63,77.64,77.62,77.62,1000.0,55.6632,55.6704,55.656,55.656,1000.0
2011-12-28 09:45:00,77.65,77.65,77.63,77.65,3900.0,55.6775,55.6775,55.6632,55.6775,3900.0
2011-12-28 09:50:00,77.66,77.66,77.63,77.63,14900.0,55.6847,55.6847,55.6632,55.6632,14900.0
2011-12-28 09:55:00,77.66,77.66,77.62,77.62,4800.0,55.6847,55.6847,55.656,55.656,4800.0
2011-12-28 10:00:00,77.62,77.62,77.62,77.62,100.0,55.656,55.656,55.656,55.656,100.0
2011-12-28 10:05:00,77.63,77.64,77.63,77.63,1100.0,55.6632,55.6704,55.6632,55.6632,1100.0
2011-12-28 10:10:00,77.63,77.64,77.63,77.64,600.0,55.6632,55.6704,55.6632,55.6704,600.0
2011-12-28 10:15:00,77.62,77.64,77.62,77.62,3700.0,55.656,55.6704,55.656,55.656,3700.0
2011-12-28 10:20:00,77.62,77.62,77.62,77.62,0.0,55.656,55.656,55.656,55.656,0.0
2011-12-28 10:25:00,77.62,77.62,77.62,77.62,0.0,55.656,55.656,55.656,55.656,0.0
2011-12-28 10:30:00,77.62,77.62,77.62,77.62,0.0,55.656,55.656,55.656,55.656,0.0
2011-12-28 10:35:00,77.64,77.64,77.64,77.64,200.0,55.6704,55.6704,55.6704,55.6704,200.0
2011-12-28 10:40:00,77.62,77.62,77.62,77.62,100.0,55.656,55.656,55.656,55.656,100.0
2011-12-28 10:45:00,77.64,77.65,77.64,77.65,900.0,55.6704,55.6775,55.6704,55.6775,900.0
2011-12-28 10:50:00,77.65,77.65,77.65,77.65,2300.0,55.6775,55.6775,55.6775,55.6775,2300.0
2011-12-28 10:55:00,77.63,77.63,77.63,77.63,800.0,55.6632,55.6632,55.6632,55.6632,800.0
2011-12-28 11:00:00,77.62,77.62,77.61,77.61,900.0,55.656,55.656,55.6489,55.6489,900.0
2011-12-28 11:05:00,77.61,77.61,77.58,77.61,8200.0,55.6489,55.6489,55.6273,55.6489,8200.0
2011-12-28 11:10:00,77.63,77.63,77.58,77.62,1500.0,55.6632,55.6632,55.6273,55.656,1500.0
2011-12-28 11:15:00,77.6,77.63,77.6,77.63,300.0,55.6417,55.6632,55.6417,55.6632,300.0
2011-12-28 11:20:00,77.61,77.61,77.57,77.61,2400.0,55.6489,55.6489,55.6202,55.6489,2400.0
2011-12-28 11:25:00,77.62,77.62,77.59,77.59,300.0,55.656,55.656,55.6345,55.6345,300.0
2011-12-28 11:30:00,77.59,77.59,77.59,77.59,1200.0,55.6345,55.6345,55.6345,55.6345,1200.0
2011-12-28 11:35:00,77.59,77.59,77.59,77.59,200.0,55.6345,55.6345,55.6345,55.6345,200.0
2011-12-28 11:40:00,77.6,77.6,77.58,77.58,1700.0,55.6417,55.6417,55.6273,55.6273,1700.0
2011-12-28 11:45:00,77.59,77.59,77.58,77.58,200.0,55.6345,55.6345,55.6273,55.6273,200.0
2011-12-28 11:50:00,77.6,77.6,77.58,77.58,600.0,55.6417,55.6417,55.6273,55.6273,600.0
2011-12-28 11:55:00,77.59,77.59,77.59,77.59,300.0,55.6345,55.6345,55.6345,55.6345,300.0
2011-12-28 12:00:00,77.6,77.62,77.59,77.59,2300.0,55.6417,55.656,55.6345,55.6345,2300.0
2011-12-28 12:05:00,77.59,77.59,77.58,77.58,1900.0,55.6345,55.6345,55.6273,55.6273,1900.0
2011-12-28 12:10:00,77.58,77.58,77.57,77.57,200.0,55.6273,55.6273,55.6202,55.6202,200.0
2011-12-28 12:15:00,77.57,77.57,77.57,77.57,1900.0,55.6202,55.6202,55.6202,55.6202,1900.0
2011-12-28 12:20:00,77.59,77.59,77.57,77.57,1300.0,55.6345,55.6345,55.6202,55.6202,1300.0
2011-12-28 12:25:00,77.57,77.57,77.57,77.57,0.0,55.6202,55.6202,55.6202,55.6202,0.0
2011-12-28 12:30:00,77.59,77.59,77.59,77.59,100.0,55.6345,55.6345,55.6345,55.6345,100.0
2011-12-28 12:35:00,77.57,77.59,77.57,77.59,7400.0,55.6202,55.6345,55.6202,55.6345,7400.0
2011-12-28 12:40:00,77.59,77.59,77.58,77.59,1200.0,55.6345,55.6345,55.6273,55.6345,1200.0
2011-12-28 12:45:00,77.59,77.59,77.59,77.59,1000.0,55.6345,55.6345,55.6345,55.6345,1000.0
2011-12-28 12:50:00,77.58,77.61,77.58,77.61,5000.0,55.6273,55.6489,55.6273,55.6489,5000.0
2011-12-28 12:55:00,77.61,77.61,77.61,77.61,0.0,55.6489,55.6489,55.6489,55.6489,0.0
2011-12-28 13:00:00,77.62,77.64,77.62,77.63,16800.0,55.656,55.6704,55.656,55.6632,16800.0
2011-12-28 13:05:00,77.63,77.63,77.6,77.6,6700.0,55.6632,55.6632,55.6417,55.6417,6700.0
2011-12-28 13:10:00,77.61,77.62,77.6,77.62,2200.0,55.6489,55.656,55.6417,55.656,2200.0
2011-12-28 13:15:00,77.62,77.63,77.59,77.63,3200.0,55.656,55.6632,55.6345,55.6632,3200.0
2011-12-28 13:20:00,77.61,77.61,77.61,77.61,100.0,55.6489,55.6489,55.6489,55.6489,100.0
2011-12-28 13:25:00,77.59,77.59,77.59,77.59,200.0,55.6345,55.6345,55.6345,55.6345,200.0
2011-12-28 13:30:00,77.6,77.6,77.6,77.6,600.0,55.6417,55.6417,55.6417,55.6417,600.0
2011-12-28 13:35:00,77.6,77.6,77.6,77.6,0.0,55.6417,55.6417,55.6417,55.6417,0.0
2011-12-28 13:40:00,77.62,77.63,77.62,77.62,4800.0,55.656,55.6632,55.656,55.656,4800.0
2011-12-28 13:45:00,77.63,77.63,77.62,77.62,7900.0,55.6632,55.6632,55.656,55.656,7900.0
2011-12-28 13:50:00,77.62,77.63,77.6,77.63,41400.0,55.656,55.6632,55.6417,55.6632,41400.0
2011-12-28 13:55:00,77.63,77.63,77.63,77.63,19200.0,55.6632,55.6632,55.6632,55.6632,19200.0
2011-12-28 14:00:00,77.63,77.63,77.63,77.63,0.0,55.6632,55.6632,55.6632,55.6632,0.0
2011-12-28 14:05:00,77.64,77.64,77.64,77.64,1200.0,55.6704,55.6704,55.6704,55.6704,1200.0
2011-12-28 14:10:00,77.64,77.64,77.62,77.64,20300.0,55.6704,55.6704,55.656,55.6704,20300.0
2011-12-28 14:15:00,77.62,77.62,77.62,77.62,7200.0,55.656,55.656,55.656,55.656,7200.0
2011-12-28 14:20:00,77.64,77.64,77.62,77.62,104600.0,55.6704,55.6704,55.656,55.656,104600.0
2011-12-28 14:25:00,77.62,77.62,77.62,77.62,0.0,55.656,55.656,55.656,55.656,0.0
2011-12-28 14:30:00,77.64,77.64,77.6,77.6,800.0,55.6704,55.6704,55.6417,55.6417,800.0
2011-12-28 14:35:00,77.6,77.6,77.6,77.6,0.0,55.6417,55.6417,55.6417,55.6417,0.0
2011-12-28 14:40:00,77.62,77.64,77.59,77.64,20500.0,55.656,55.6704,55.6345,55.6704,20500.0
2011-12-28 14:45:00,77.63,77.65,77.62,77.64,49000.0,55.6632,55.6775,55.656,55.6704,49000.0
2011-12-28 14:50:00,77.65,77.66,77.65,77.65,75000.0,55.6775,55.6847,55.6775,55.6775,75000.0
2011-12-28 14:55:00,77.66,77.66,77.65,77.66,900.0,55.6847,55.6847,55.6775,55.6847,900.0
2011-12-28 15:00:00,77.66,77.67,77.66,77.67,3100.0,55.6847,55.6919,55.6847,55.6919,3100.0
2011-12-28 15:05:00,77.65,77.67,77.65,77.67,300.0,55.6775,55.6919,55.6775,55.6919,300.0
2011-12-28 15:10:00,77.65,77.65,77.65,77.65,200.0,55.6775,55.6775,55.6775,55.6775,200.0
2011-12-28 15:15:00,77.65,77.68,77.64,77.67,3600.0,55.6775,55.699,55.6704,55.6919,3600.0
2011-12-28 15:20:00,77.66,77.66,77.66,77.66,100.0,55.6847,55.6847,55.6847,55.6847,100.0
2011-12-28 15:25:00,77.68,77.68,77.66,77.68,7800.0,55.699,55.699,55.6847,55.699,7800.0
2011-12-28 15:30:00,77.66,77.66,77.6,77.66,10500.0,55.6847,55.6847,55.6417,55.6847,10500.0
2011-12-28 15:35:00,77.65,77.66,77.62,77.62,1500.0,55.6775,55.6847,55.656,55.656,1500.0
2011-12-28 15:40:00,77.62,77.66,77.62,77.66,300.0,55.656,55.6847,55.656,55.6847,300.0
2011-12-28 15:45:00,77.64,77.66,77.63,77.63,900.0,55.6704,55.6847,55.6632,55.6632,900.0
2011-12-28 15:50:00,77.64,77.65,77.63,77.65,1300.0,55.6704,55.6775,55.6632,55.6775,1300.0
2011-12-28 15:55:00,77.63,77.66,77.61,77.62,2300.0,55.6632,55.6847,55.6489,55.656,2300.0
2011-12-29 09:30:00,77.68,77.68,77.6,77.6,3400.0,55.699,55.699,55.6417,55.6417,3400.0
2011-12-29 09:35:00,77.61,77.65,77.61,77.61,400.0,55.6489,55.6775,55.6489,55.6489,400.0
2011-12-29 09:40:00,77.61,77.61,77.61,77.61,0.0,55.6489,55.6489,55.6489,55.6489,0.0
2011-12-29 09:45:00,77.61,77.61,77.61,77.61,0.0,55.6489,55.6489,55.6489,55.6489,0.0
2011-12-29 09:50:00,77.64,77.66,77.64,77.66,500.0,55.6704,55.6847,55.6704,55.6847,500.0
2011-12-29 09:55:00,77.65,77.65,77.65,77.65,400.0,55.6775,55.6775,55.6775,55.6775,400.0
2011-12-29 10:00:00,77.63,77.63,77.63,77.63,200.0,55.6632,55.6632,55.6632,55.6632,200.0
2011-12-29 10:05:00,77.62,77.62,77.62,77.62,200.0,55.656,55.656,55.656,55.656,200.0
2011-12-29 10:10:00,77.65,77.65,77.65,77.65,200.0,55.6775,55.6775,55.6775,55.6775,200.0
2011-12-29 10:15:00,77.65,77.66,77.65,77.66,200.0,55.6775,55.6847,55.6775,55.6847,200.0
2011-12-29 10:20:00,77.67,77.67,77.66,77.66,1000.0,55.6919,55.6919,55.6847,55.6847,1000.0
2011-12-29 10:25:00,77.64,77.67,77.6,77.61,3600.0,55.6704,55.6919,55.6417,55.6489,3600.0
2011-12-29 10:30:00,77.67,77.67,77.67,77.67,300.0,55.6919,55.6919,55.6919,55.6919,300.0
2011-12-29 10:35:00,77.67,77.67,77.67,77.67,100.0,55.6919,55.6919,55.6919,55.6919,100.0
2011-12-29 10:40:00,77.67,77.69,77.66,77.67,11300.0,55.6919,55.7062,55.6847,55.6919,11300.0
2011-12-29 10:45:00,77.67,77.68,77.65,77.68,2100.0,55.6919,55.699,55.6775,55.699,2100.0
2011-12-29 10:50:00,77.66,77.67,77.66,77.67,200.0,55.6847,55.6919,55.6847,55.6919,200.0
2011-12-29 10:55:00,77.67,77.68,77.67,77.68,600.0,55.6919,55.699,55.6919,55.699,600.0
2011-12-29 11:00:00,77.68,77.68,77.66,77.66,400.0,55.699,55.699,55.6847,55.6847,400.0
2011-12-29 11:05:00,77.68,77.68,77.68,77.68,100.0,55.699,55.699,55.699,55.699,100.0
2011-12-29 11:10:00,77.68,77.68,77.68,77.68,0.0,55.699,55.699,55.699,55.699,0.0
2011-12-29 11:15:00,77.68,77.68,77.68,77.68,0.0,55.699,55.699,55.699,55.699,0.0
2011-12-29 11:20:00,77.66,77.68,77.66,77.68,1000.0,55.6847,55.699,55.6847,55.699,1000.0
2011-12-29 11:25:00,77.68,77.69,77.67,77.67,6200.0,55.699,55.7062,55.6919,55.6919,6200.0
2011-12-29 11:30:00,77.67,77.69,77.65,77.65,13000.0,55.6919,55.7062,55.6775,55.6775,13000.0
2011-12-29 11:35:00,77.65,77.69,77.65,77.69,2800.0,55.6775,55.7062,55.6775,55.7062,2800.0
2011-12-29 11:40:00,77.66,77.69,77.65,77.68,2500.0,55.6847,55.7062,55.6775,55.699,2500.0
2011-12-29 11:45:00,77.68,77.68,77.68,77.68,0.0,55.699,55.699,55.699,55.699,0.0
2011-12-29 11:50:00,77.69,77.69,77.68,77.68,200.0,55.7062,55.7062,55.699,55.699,200.0
2011-12-29 11:55:00,77.69,77.69,77.68,77.68,200.0,55.7062,55.7062,55.699,55.699,200.0
2011-12-29 12:00:00,77.68,77.68,77.68,77.68,300.0,55.699,55.699,55.699,55.699,300.0
2011-12-29 12:05:00,77.67,77.69,77.65,77.66,2700.0,55.6919,55.7062,55.6775,55.6847,2700.0
2011-12-29 12:10:00,77.66,77.66,77.66,77.66,0.0,55.6847,55.6847,55.6847,55.6847,0.0
2011-12-29 12:15:00,77.68,77.69,77.68,77.68,900.0,55.699,55.7062,55.699,55.699,900.0
2011-12-29 12:20:00,77.67,77.68,77.67,77.68,1800.0,55.6919,55.699,55.6919,55.699,1800.0
2011-12-29 12:25:00,77.67,77.69,77.67,77.67,3800.0,55.6919,55.7062,55.6919,55.6919,3800.0
2011-12-29 12:30:00,77.67,77.68,77.67,77.67,2900.0,55.6919,55.699,55.6919,55.6919,2900.0
2011-12-29 12:35:00,77.68,77.69,77.67,77.67,1400.0,55.699,55.7062,55.6919,55.6919,1400.0
2011-12-29 12:40:00,77.67,77.67,77.67,77.67,0.0,55.6919,55.6919,55.6919,55.6919,0.0
2011-12-29 12:45:00,77.69,77.69,77.67,77.69,1400.0,55.7062,55.7062,55.6919,55.7062,1400.0
2011-12-29 12:50:00,77.69,77.69,77.67,77.69,1300.0,55.7062,55.7062,55.6919,55.7062,1300.0
2011-12-29 12:55:00,77.69,77.69,77.69,77.69,600.0,55.7062,55.7062,55.7062,55.7062,600.0
2011-12-29 13:00:00,77.68,77.69,77.68,77.69,3800.0,55.699,55.7062,55.699,55.7062,3800.0
2011-12-29 13:05:00,77.69,77.69,77.69,77.69,400.0,55.7062,55.7062,55.7062,55.7062,400.0
2011-12-29 13:10:00,77.69,77.69,77.67,77.68,10400.0,55.7062,55.7062,55.6919,55.699,10400.0
2011-12-29 13:15:00,77.68,77.69,77.68,77.68,2000.0,55.699,55.7062,55.699,55.699,2000.0
2011-12-29 13:20:00,77.7,77.71,77.7,77.71,800.0,55.7134,55.7206,55.7134,55.7206,800.0
2011-12-29 13:25:00,77.72,77.72,77.72,77.72,200.0,55.7277,55.7277,55.7277,55.7277,200.0
2011-12-29 13:30:00,77.69,77.73,77.69,77.73,300.0,55.7062,55.7349,55.7062,55.7349,300.0
2011-12-29 13:35:00,77.73,77.73,77.73,77.73,500.0,55.7349,55.7349,55.7349,55.7349,500.0
2011-12-29 13:40:00,77.73,77.73,77.72,77.72,5000.0,55.7349,55.7349,55.7277,55.7277,5000.0
2011-12-29 13:45:00,77.72,77.72,77.72,77.72,300.0,55.7277,55.7277,55.7277,55.7277,300.0
2011-12-29 13:50:00,77.72,77.75,77.71,77.73,9500.0,55.7277,55.7492,55.7206,55.7349,9500.0
2011-12-29 13:55:00,77.74,77.74,77.73,77.73,900.0,55.7421,55.7421,55.7349,55.7349,900.0
2011-12-29 14:00:00,77.72,77.72,77.72,77.72,100.0,55.7277,55.7277,55.7277,55.7277,100.0
2011-12-29 14:05:00,77.72,77.75,77.71,77.75,2400.0,55.7277,55.7492,55.7206,55.7492,2400.0
2011-12-29 14:10:00,77.75,77.75,77.73,77.74,2300.0,55.7492,55.7492,55.7349,55.7421,2300.0
2011-12-29 14:15:00,77.75,77.77,77.74,77.75,6300.0,55.7492,55.7636,55.7421,55.7492,6300.0
2011-12-29 14:20:00,77.75,77.76,77.75,77.75,1200.0,55.7492,55.7564,55.7492,55.7492,1200.0
2011-12-29 14:25:00,77.74,77.75,77.74,77.75,500.0,55.7421,55.7492,55.7421,55.7492,500.0
2011-12-29 14:30:00,77.74,77.75,77.74,77.75,4200.0,55.7421,55.7492,55.7421,55.7492,4200.0
2011-12-29 14:35:00,77.74,77.75,77.74,77.75,2600.0,55.7421,55.7492,55.7421,55.7492,2600.0
2011-12-29 14:40:00,77.75,77.78,77.75,77.76,17200.0,55.7492,55.7708,55.7492,55.7564,17200.0
2011-12-29 14:45:00,77.76,77.76,77.75,77.76,700.0,55.7564,55.7564,55.7492,55.7564,700.0
2011-12-29 14:50:00,77.77,77.77,77.75,77.75,5200.0,55.7636,55.7636,55.7492,55.7492,5200.0
2011-12-29 14:55:00,77.75,77.75,77.75,77.75,200.0,55.7492,55.7492,55.7492,55.7492,200.0
2011-12-29 15:00:00,77.76,77.76,77.76,77.76,2400.0,55.7564,55.7564,55.7564,55.7564,2400.0
2011-12-29 15:05:00,77.76,77.77,77.76,77.76,2300.0,55.7564,55.7636,55.7564,55.7564,2300.0
2011-12-29 15:10:00,77.76,77.77,77.76,77.76,3900.0,55.7564,55.7636,55.7564,55.7564,3900.0
2011-12-29 15:15:00,77.77,77.77,77.77,77.77,400.0,55.7636,55.7636,55.7636,55.7636,400.0
2011-12-29 15:20:00,77.76,77.77,77.76,77.76,5100.0,55.7564,55.7636,55.7564,55.7564,5100.0
2011-12-29 15:25:00,77.73,77.74,77.73,77.74,1300.0,55.7349,55.7421,55.7349,55.7421,1300.0
2011-12-29 15:30:00,77.73,77.76,77.73,77.76,4700.0,55.7349,55.7564,55.7349,55.7564,4700.0
2011-12-29 15:35:00,77.75,77.77,77.74,77.77,5200.0,55.7492,55.7636,55.7421,55.7636,5200.0
2011-12-29 15:40:00,77.76,77.77,77.72,77.73,3300.0,55.7564,55.7636,55.7277,55.7349,3300.0
2011-12-29 15:45:00,77.75,77.77,77.74,77.75,11600.0,55.7492,55.7636,55.7421,55.7492,11600.0
2011-12-29 15:50:00,77.77,77.77,77.73,77.77,4400.0,55.7636,55.7636,55.7349,55.7636,4400.0
2011-12-29 15:55:00,77.76,77.78,77.74,77.78,4100.0,55.7564,55.7708,55.7421,55.7708,4100.0
2011-12-30 09:30:00,77.8,77.81,77.78,77.78,3100.0,55.7851,55.7923,55.7708,55.7708,3100.0
2011-12-30 09:35:00,77.79,77.81,77.79,77.81,6500.0,55.7779,55.7923,55.7779,55.7923,6500.0
2011-12-30 09:40:00,77.8,77.81,77.8,77.81,5500.0,55.7851,55.7923,55.7851,55.7923,5500.0
2011-12-30 09:45:00,77.81,77.81,77.79,77.79,2100.0,55.7923,55.7923,55.7779,55.7779,2100.0
2011-12-30 09:50:00,77.8,77.81,77.79,77.79,3700.0,55.7851,55.7923,55.7779,55.7779,3700.0
2011-12-30 09:55:00,77.79,77.79,77.79,77.79,100.0,55.7779,55.7779,55.7779,55.7779,100.0
2011-12-30 10:00:00,77.81,77.81,77.81,77.81,100.0,55.7923,55.7923,55.7923,55.7923,100.0
2011-12-30 10:05:00,77.81,77.81,77.81,77.81,1300.0,55.7923,55.7923,55.7923,55.7923,1300.0
2011-12-30 10:10:00,77.8,77.81,77.8,77.81,1300.0,55.7851,55.7923,55.7851,55.7923,1300.0
2011-12-30 10:15:00,77.83,77.83,77.82,77.83,1200.0,55.8066,55.8066,55.7994,55.8066,1200.0
2011-12-30 10:20:00,77.82,77.84,77.82,77.84,2600.0,55.7994,55.8138,55.7994,55.8138,2600.0
2011-12-30 10:25:00,77.84,77.84,77.82,77.82,2000.0,55.8138,55.8138,55.7994,55.7994,2000.0
2011-12-30 10:30:00,77.85,77.85,77.82,77.84,12600.0,55.8209,55.8209,55.7994,55.8138,12600.0
2011-12-30 10:35:00,77.85,77.85,77.83,77.83,400.0,55.8209,55.8209,55.8066,55.8066,400.0
2011-12-30 10:40:00,77.85,77.85,77.84,77.84,1400.0,55.8209,55.8209,55.8138,55.8138,1400.0
2011-12-30 10:45:00,77.84,77.86,77.84,77.86,700.0,55.8138,55.8281,55.8138,55.8281,700.0
2011-12-30 10:50:00,77.85,77.85,77.82,77.82,3900.0,55.8209,55.8209,55.7994,55.7994,3900.0
2011-12-30 10:55:00,77.82,77.82,77.82,77.82,0.0,55.7994,55.7994,55.7994,55.7994,0.0
2011-12-30 11:00:00,77.79,77.83,77.79,77.82,10600.0,55.7779,55.8066,55.7779,55.7994,10600.0
2011-12-30 11:05:00,77.83,77.84,77.83,77.84,900.0,55.8066,55.8138,55.8066,55.8138,900.0
2011-12-30 11:10:00,77.84,77.84,77.83,77.83,1600.0,55.8138,55.8138,55.8066,55.8066,1600.0
2011-12-30 11:15:00,77.84,77.84,77.82,77.82,1700.0,55.8138,55.8138,55.7994,55.7994,1700.0
2011-12-30 11:20:00,77.82,77.82,77.82,77.82,0.0,55.7994,55.7994,55.7994,55.7994,0.0
2011-12-30 11:25:00,77.82,77.82,77.82,77.82,100.0,55.7994,55.7994,55.7994,55.7994,100.0
2011-12-30 11:30:00,77.84,77.84,77.84,77.84,100.0,55.8138,55.8138,55.8138,55.8138,100.0
2011-12-30 11:35:00,77.85,77.85,77.83,77.85,5400.0,55.8209,55.8209,55.8066,55.8209,5400.0
2011-12-30 11:40:00,77.85,77.85,77.82,77.83,18400.0,55.8209,55.8209,55.7994,55.8066,18400.0
2011-12-30 11:45:00,77.83,77.83,77.83,77.83,0.0,55.8066,55.8066,55.8066,55.8066,0.0
2011-12-30 11:50:00,77.82,77.82,77.82,77.82,2600.0,55.7994,55.7994,55.7994,55.7994,2600.0
2011-12-30 11:55:00,77.84,77.84,77.82,77.82,200.0,55.8138,55.8138,55.7994,55.7994,200.0
2011-12-30 12:00:00,77.84,77.84,77.84,77.84,100.0,55.8138,55.8138,55.8138,55.8138,100.0
2011-12-30 12:05:00,77.85,77.85,77.84,77.84,800.0,55.8209,55.8209,55.8138,55.8138,800.0
2011-12-30 12:10:00,77.86,77.86,77.84,77.84,900.0,55.8281,55.8281,55.8138,55.8138,900.0
2011-12-30 12:15:00,77.84,77.84,77.84,77.84,100.0,55.8138,55.8138,55.8138,55.8138,100.0
2011-12-30 12:20:00,77.84,77.84,77.84,77.84,0.0,55.8138,55.8138,55.8138,55.8138,0.0
2011-12-30 12:25:00,77.83,77.84,77.83,77.84,2100.0,55.8066,55.8138,55.8066,55.8138,2100.0
2011-12-30 12:30:00,77.83,77.86,77.83,77.85,8200.0,55.8066,55.8281,55.8066,55.8209,8200.0
2011-12-30 12:35:00,77.85,77.85,77.85,77.85,700.0,55.8209,55.8209,55.8209,55.8209,700.0
2011-12-30 12:40:00,77.86,77.86,77.85,77.85,700.0,55.8281,55.8281,55.8209,55.8209,700.0
2011-12-30 12:45:00,77.85,77.85,77.84,77.84,1600.0,55.8209,55.8209,55.8138,55.8138,1600.0
2011-12-30 12:50:00,77.86,77.86,77.84,77.84,1500.0,55.8281,55.8281,55.8138,55.8138,1500.0
2011-12-30 12:55:00,77.85,77.86,77.84,77.85,4300.0,55.8209,55.8281,55.8138,55.8209,4300.0
2011-12-30 13:00:00,77.86,77.87,77.85,77.86,5300.0,55.8281,55.8353,55.8209,55.8281,5300.0
2011-12-30 13:05:00,77.85,77.85,77.85,77.85,900.0,55.8209,55.8209,55.8209,55.8209,900.0
2011-12-30 13:10:00,77.85,77.85,77.85,77.85,0.0,55.8209,55.8209,55.8209,55.8209,0.0
2011-12-30 13:15:00,77.85,77.85,77.85,77.85,400.0,55.8209,55.8209,55.8209,55.8209,400.0
2011-12-30 13:20:00,77.85,77.85,77.85,77.85,2100.0,55.8209,55.8209,55.8209,55.8209,2100.0
2011-12-30 13:25:00,77.88,77.88,77.88,77.88,4000.0,55.8425,55.8425,55.8425,55.8425,4000.0
2011-12-30 13:30:00,77.88,77.89,77.85,77.89,2300.0,55.8425,55.8496,55.8209,55.8496,2300.0
2011-12-30 13:35:00,77.88,77.88,77.88,77.88,300.0,55.8425,55.8425,55.8425,55.8425,300.0
2011-12-30 13:40:00,77.89,77.89,77.86,77.89,3700.0,55.8496,55.8496,55.8281,55.8496,3700.0
2011-12-30 13:45:00,77.88,77.88,77.85,77.87,1200.0,55.8425,55.8425,55.8209,55.8353,1200.0
2011-12-30 13:50:00,77.89,77.89,77.87,77.87,3600.0,55.8496,55.8496,55.8353,55.8353,3600.0
2011-12-30 13:55:00,77.87,77.89,77.86,77.89,3100.0,55.8353,55.8496,55.8281,55.8496,3100.0
2011-12-30 14:00:00,77.89,77.89,77.85,77.86,2200.0,55.8496,55.8496,55.8209,55.8281,2200.0
2011-12-30 14:05:00,77.86,77.87,77.85,77.87,8200.0,55.8281,55.8353,55.8209,55.8353,8200.0
2011-12-30 14:10:00,77.89,77.89,77.87,77.88,3800.0,55.8496,55.8496,55.8353,55.8425,3800.0
2011-12-30 14:15:00,77.87,77.87,77.78,77.78,22000.0,55.8353,55.8353,55.7708,55.7708,22000.0
2011-12-30 14:20:00,77.81,77.81,77.81,77.81,800.0,55.7923,55.7923,55.7923,55.7923,800.0
2011-12-30 14:25:00,77.81,77.83,77.8,77.83,2500.0,55.7923,55.8066,55.7851,55.8066,2500.0
2011-12-30 14:30:00,77.82,77.82,77.81,77.81,1000.0,55.7994,55.7994,55.7923,55.7923,1000.0
2011-12-30 14:35:00,77.82,77.86,77.82,77.86,5300.0,55.7994,55.8281,55.7994,55.8281,5300.0
2011-12-30 14:40:00,77.85,77.86,77.84,77.86,1600.0,55.8209,55.8281,55.8138,55.8281,1600.0
2011-12-30 14:45:00,77.84,77.86,77.84,77.86,1600.0,55.8138,55.8281,55.8138,55.8281,1600.0
2011-12-30 14:50:00,77.86,77.86,77.85,77.85,1100.0,55.8281,55.8281,55.8209,55.8209,1100.0
2011-12-30 14:55:00,77.85,77.85,77.85,77.85,200.0,55.8209,55.8209,55.8209,55.8209,200.0
2011-12-30 15:00:00,77.86,77.86,77.81,77.81,14700.0,55.8281,55.8281,55.7923,55.7923,14700.0
2011-12-30 15:05:00,77.81,77.85,77.81,77.85,2700.0,55.7923,55.8209,55.7923,55.8209,2700.0
2011-12-30 15:10:00,77.86,77.86,77.86,77.86,300.0,55.8281,55.8281,55.8281,55.8281,300.0
2011-12-30 15:15:00,77.86,77.86,77.86,77.86,100.0,55.8281,55.8281,55.8281,55.8281,100.0
2011-12-30 15:20:00,77.86,77.86,77.86,77.86,300.0,55.8281,55.8281,55.8281,55.8281,300.0
2011-12-30 15:25:00,77.86,77.86,77.86,77.86,0.0,55.8281,55.8281,55.8281,55.8281,0.0
2011-12-30 15:30:00,77.88,77.88,77.88,77.88,100.0,55.8425,55.8425,55.8425,55.8425,100.0
2011-12-30 15:35:00,77.87,77.89,77.85,77.85,6700.0,55.8353,55.8496,55.8209,55.8209,6700.0
2011-12-30 15:40:00,77.85,77.85,77.85,77.85,0.0,55.8209,55.8209,55.8209,55.8209,0.0
2011-12-30 15:45:00,77.85,77.86,77.85,77.85,4900.0,55.8209,55.8281,55.8209,55.8209,4900.0
2011-12-30 15:50:00,77.84,77.84,77.83,77.84,400.0,55.8138,55.8138,55.8066,55.8138,400.0
2011-12-30 15:55:00,77.85,77.86,77.83,77.83,3200.0,55.8209,55.8281,55.8066,55.8066,3200.0
2012-01-03 09:30:00,77.68,77.77,77.68,77.69,18000.0,55.699,55.7636,55.699,55.7062,18000.0
2012-01-03 09:35:00,77.69,77.76,77.67,77.76,9600.0,55.7062,55.7564,55.6919,55.7564,9600.0
2012-01-03 09:40:00,77.75,77.76,77.75,77.76,3300.0,55.7492,55.7564,55.7492,55.7564,3300.0
2012-01-03 09:45:00,77.72,77.85,77.72,77.75,26000.0,55.7277,55.8209,55.7277,55.7492,26000.0
2012-01-03 09:50:00,77.76,77.76,77.76,77.76,100.0,55.7564,55.7564,55.7564,55.7564,100.0
2012-01-03 09:55:00,77.74,77.79,77.7,77.78,84100.0,55.7421,55.7779,55.7134,55.7708,84100.0
2012-01-03 10:00:00,77.79,77.79,77.76,77.78,1800.0,55.7779,55.7779,55.7564,55.7708,1800.0
2012-01-03 10:05:00,77.76,77.76,77.76,77.76,300.0,55.7564,55.7564,55.7564,55.7564,300.0
2012-01-03 10:10:00,77.76,77.76,77.71,77.72,12600.0,55.7564,55.7564,55.7206,55.7277,12600.0
2012-01-03 10:15:00,77.78,77.78,77.78,77.78,100.0,55.7708,55.7708,55.7708,55.7708,100.0
2012-01-03 10:20:00,77.74,77.74,77.73,77.73,1800.0,55.7421,55.7421,55.7349,55.7349,1800.0
2012-01-03 10:25:00,77.74,77.77,77.74,77.75,4200.0,55.7421,55.7636,55.7421,55.7492,4200.0
2012-01-03 10:30:00,77.75,77.75,77.73,77.75,3300.0,55.7492,55.7492,55.7349,55.7492,3300.0
2012-01-03 10:35:00,77.73,77.73,77.72,77.72,3700.0,55.7349,55.7349,55.7277,55.7277,3700.0
2012-01-03 10:40:00,77.71,77.71,77.7,77.7,2500.0,55.7206,55.7206,55.7134,55.7134,2500.0
2012-01-03 10:45:00,77.7,77.7,77.7,77.7,100.0,55.7134,55.7134,55.7134,55.7134,100.0
2012-01-03 10:50:00,77.7,77.7,77.7,77.7,1100.0,55.7134,55.7134,55.7134,55.7134,1100.0
2012-01-03 10:55:00,77.71,77.71,77.66,77.66,10200.0,55.7206,55.7206,55.6847,55.6847,10200.0
2012-01-03 11:00:00,77.67,77.7,77.67,77.7,5600.0,55.6919,55.7134,55.6919,55.7134,5600.0
2012-01-03 11:05:00,77.72,77.72,77.69,77.71,1100.0,55.7277,55.7277,55.7062,55.7206,1100.0
2012-01-03 11:10:00,77.7,77.72,77.68,77.69,6700.0,55.7134,55.7277,55.699,55.7062,6700.0
2012-01-03 11:15:00,77.7,77.7,77.68,77.69,3000.0,55.7134,55.7134,55.699,55.7062,3000.0
2012-01-03 11:20:00,77.69,77.69,77.65,77.68,6300.0,55.7062,55.7062,55.6775,55.699,6300.0
2012-01-03 11:25:00,77.69,77.69,77.69,77.69,900.0,55.7062,55.7062,55.7062,55.7062,900.0
2012-01-03 11:30:00,77.66,77.66,77.65,77.65,4600.0,55.6847,55.6847,55.6775,55.6775,4600.0
2012-01-03 11:35:00,77.66,77.69,77.65,77.65,7800.0,55.6847,55.7062,55.6775,55.6775,7800.0
2012-01-03 11:40:00,77.67,77.67,77.65,77.66,3800.0,55.6919,55.6919,55.6775,55.6847,3800.0
2012-01-03 11:45:00,77.7,77.7,77.68,77.68,6700.0,55.7134,55.7134,55.699,55.699,6700.0
2012-01-03 11:50:00,77.68,77.68,77.67,77.67,4100.0,55.699,55.699,55.6919,55.6919,4100.0
2012-01-03 11:55:00,77.7,77.7,77.68,77.68,800.0,55.7134,55.7134,55.699,55.699,800.0
2012-01-03 12:00:00,77.69,77.69,77.69,77.69,100.0,55.7062,55.7062,55.7062,55.7062,100.0
2012-01-03 12:05:00,77.69,77.71,77.67,77.69,800.0,55.7062,55.7206,55.6919,55.7062,800.0
2012-01-03 12:10:00,77.69,77.69,77.68,77.68,1500.0,55.7062,55.7062,55.699,55.699,1500.0
2012-01-03 12:15:00,77.67,77.67,77.66,77.66,700.0,55.6919,55.6919,55.6847,55.6847,700.0
2012-01-03 12:20:00,77.69,77.69,77.69,77.69,2100.0,55.7062,55.7062,55.7062,55.7062,2100.0
2012-01-03 12:25:00,77.66,77.7,77.66,77.7,700.0,55.6847,55.7134,55.6847,55.7134,700.0
2012-01-03 12:30:00,77.7,77.7,77.7,77.7,0.0,55.7134,55.7134,55.7134,55.7134,0.0
2012-01-03 12:35:00,77.71,77.71,77.7,77.7,500.0,55.7206,55.7206,55.7134,55.7134,500.0
2012-01-03 12:40:00,77.7,77.7,77.7,77.7,0.0,55.7134,55.7134,55.7134,55.7134,0.0
2012-01-03 12:45:00,77.69,77.69,77.69,77.69,100.0,55.7062,55.7062,55.7062,55.7062,100.0
2012-01-03 12:50:00,77.7,77.7,77.69,77.7,1200.0,55.7134,55.7134,55.7062,55.7134,1200.0
2012-01-03 12:55:00,77.7,77.7,77.7,77.7,0.0,55.7134,55.7134,55.7134,55.7134,0.0
2012-01-03 13:00:00,77.66,77.66,77.66,77.66,100.0,55.6847,55.6847,55.6847,55.6847,100.0
2012-01-03 13:05:00,77.66,77.66,77.66,77.66,0.0,55.6847,55.6847,55.6847,55.6847,0.0
2012-01-03 13:10:00,77.66,77.66,77.66,77.66,0.0,55.6847,55.6847,55.6847,55.6847,0.0
2012-01-03 13:15:00,77.66,77.66,77.66,77.66,0.0,55.6847,55.6847,55.6847,55.6847,0.0
2012-01-03 13:20:00,77.67,77.7,77.66,77.67,2200.0,55.6919,55.7134,55.6847,55.6919,2200.0
2012-01-03 13:25:00,77.67,77.67,77.67,77.67,0.0,55.6919,55.6919,55.6919,55.6919,0.0
2012-01-03 13:30:00,77.7,77.7,77.7,77.7,200.0,55.7134,55.7134,55.7134,55.7134,200.0
2012-01-03 13:35:00,77.67,77.68,77.67,77.67,1700.0,55.6919,55.699,55.6919,55.6919,1700.0
2012-01-03 13:40:00,77.71,77.71,77.69,77.69,400.0,55.7206,55.7206,55.7062,55.7062,400.0
2012-01-03 13:45:00,77.69,77.69,77.69,77.69,0.0,55.7062,55.7062,55.7062,55.7062,0.0
2012-01-03 13:50:00,77.71,77.71,77.7,77.7,3600.0,55.7206,55.7206,55.7134,55.7134,3600.0
2012-01-03 13:55:00,77.7,77.7,77.7,77.7,100.0,55.7134,55.7134,55.7134,55.7134,100.0
2012-01-03 14:00:00,77.66,77.7,77.65,77.67,32800.0,55.6847,55.7134,55.6775,55.6919,32800.0
2012-01-03 14:05:00,77.66,77.67,77.66,77.66,3400.0,55.6847,55.6919,55.6847,55.6847,3400.0
2012-01-03 14:10:00,77.67,77.67,77.66,77.67,3600.0,55.6919,55.6919,55.6847,55.6919,3600.0
2012-01-03 14:15:00,77.7,77.7,77.67,77.69,400.0,55.7134,55.7134,55.6919,55.7062,400.0
2012-01-03 14:20:00,77.69,77.69,77.69,77.69,2200.0,55.7062,55.7062,55.7062,55.7062,2200.0
2012-01-03 14:25:00,77.69,77.69,77.69,77.69,10800.0,55.7062,55.7062,55.7062,55.7062,10800.0
2012-01-03 14:30:00,77.69,77.75,77.69,77.75,7700.0,55.7062,55.7492,55.7062,55.7492,7700.0
2012-01-03 14:35:00,77.71,77.75,77.71,77.74,600.0,55.7206,55.7492,55.7206,55.7421,600.0
2012-01-03 14:40:00,77.75,77.75,77.71,77.71,400.0,55.7492,55.7492,55.7206,55.7206,400.0
2012-01-03 14:45:00,77.71,77.71,77.71,77.71,0.0,55.7206,55.7206,55.7206,55.7206,0.0
2012-01-03 14:50:00,77.75,77.75,77.74,77.74,800.0,55.7492,55.7492,55.7421,55.7421,800.0
2012-01-03 14:55:00,77.74,77.74,77.74,77.74,500.0,55.7421,55.7421,55.7421,55.7421,500.0
2012-01-03 15:00:00,77.75,77.75,77.71,77.72,2800.0,55.7492,55.7492,55.7206,55.7277,2800.0
2012-01-03 15:05:00,77.74,77.74,77.74,77.74,200.0,55.7421,55.7421,55.7421,55.7421,200.0
2012-01-03 15:10:00,77.75,77.75,77.75,77.75,100.0,55.7492,55.7492,55.7492,55.7492,100.0
2012-01-03 15:15:00,77.75,77.75,77.71,77.71,2200.0,55.7492,55.7492,55.7206,55.7206,2200.0
2012-01-03 15:20:00,77.71,77.73,77.71,77.73,2900.0,55.7206,55.7349,55.7206,55.7349,2900.0
2012-01-03 15:25:00,77.74,77.75,77.74,77.75,200.0,55.7421,55.7492,55.7421,55.7492,200.0
2012-01-03 15:30:00,77.71,77.74,77.71,77.73,300.0,55.7206,55.7421,55.7206,55.7349,300.0
2012-01-03 15:35:00,77.74,77.74,77.72,77.73,500.0,55.7421,55.7421,55.7277,55.7349,500.0
2012-01-03 15:40:00,77.75,77.75,77.72,77.72,1700.0,55.7492,55.7492,55.7277,55.7277,1700.0
2012-01-03 15:45:00,77.72,77.74,77.72,77.74,3000.0,55.7277,55.7421,55.7277,55.7421,3000.0
2012-01-03 15:50:00,77.75,77.75,77.73,77.75,1700.0,55.7492,55.7492,55.7349,55.7492,1700.0
2012-01-03 15:55:00,77.77,77.79,77.74,77.78,3700.0,55.7636,55.7779,55.7421,55.7708,3700.0
2012-01-04 09:30:00,77.81,77.81,77.74,77.75,9600.0,55.7923,55.7923,55.7421,55.7492,9600.0
2012-01-04 09:35:00,77.77,77.77,77.77,77.77,200.0,55.7636,55.7636,55.7636,55.7636,200.0
2012-01-04 09:40:00,77.75,77.77,77.75,77.77,300.0,55.7492,55.7636,55.7492,55.7636,300.0
2012-01-04 09:45:00,77.74,77.74,77.72,77.72,1600.0,55.7421,55.7421,55.7277,55.7277,1600.0
2012-01-04 09:50:00,77.72,77.72,77.71,77.71,400.0,55.7277,55.7277,55.7206,55.7206,400.0
2012-01-04 09:55:00,77.7,77.73,77.7,77.71,700.0,55.7134,55.7349,55.7134,55.7206,700.0
2012-01-04 10:00:00,77.71,77.72,77.71,77.72,200.0,55.7206,55.7277,55.7206,55.7277,200.0
2012-01-04 10:05:00,77.7,77.7,77.7,77.7,100.0,55.7134,55.7134,55.7134,55.7134,100.0
2012-01-04 10:10:00,77.72,77.72,77.72,77.72,300.0,55.7277,55.7277,55.7277,55.7277,300.0
2012-01-04 10:15:00,77.73,77.73,77.71,77.73,300.0,55.7349,55.7349,55.7206,55.7349,300.0
2012-01-04 10:20:00,77.73,77.73,77.73,77.73,0.0,55.7349,55.7349,55.7349,55.7349,0.0
2012-01-04 10:25:00,77.71,77.71,77.71,77.71,700.0,55.7206,55.7206,55.7206,55.7206,700.0
2012-01-04 10:30:00,77.71,77.71,77.71,77.71,0.0,55.7206,55.7206,55.7206,55.7206,0.0
2012-01-04 10:35:00,77.73,77.74,77.69,77.69,800.0,55.7349,55.7421,55.7062,55.7062,800.0
2012-01-04 10:40:00,77.72,77.72,77.66,77.67,15400.0,55.7277,55.7277,55.6847,55.6919,15400.0
2012-01-04 10:45:00,77.72,77.72,77.72,77.72,800.0,55.7277,55.7277,55.7277,55.7277,800.0
2012-01-04 10:50:00,77.66,77.66,77.66,77.66,100.0,55.6847,55.6847,55.6847,55.6847,100.0
2012-01-04 10:55:00,77.68,77.74,77.68,77.74,200.0,55.699,55.7421,55.699,55.7421,200.0
2012-01-04 11:00:00,77.74,77.74,77.74,77.74,0.0,55.7421,55.7421,55.7421,55.7421,0.0
2012-01-04 11:05:00,77.72,77.74,77.72,77.74,1000.0,55.7277,55.7421,55.7277,55.7421,1000.0
2012-01-04 11:10:00,77.73,77.74,77.73,77.74,500.0,55.7349,55.7421,55.7349,55.7421,500.0
2012-01-04 11:15:00,77.73,77.74,77.73,77.74,200.0,55.7349,55.7421,55.7349,55.7421,200.0
2012-01-04 11:20:00,77.72,77.74,77.72,77.74,900.0,55.7277,55.7421,55.7277,55.7421,900.0
2012-01-04 11:25:00,77.73,77.73,77.73,77.73,200.0,55.7349,55.7349,55.7349,55.7349,200.0
2012-01-04 11:30:00,77.73,77.73,77.7,77.7,300.0,55.7349,55.7349,55.7134,55.7134,300.0
2012-01-04 11:35:00,77.7,77.7,77.7,77.7,600.0,55.7134,55.7134,55.7134,55.7134,600.0
2012-01-04 11:40:00,77.71,77.73,77.71,77.73,900.0,55.7206,55.7349,55.7206,55.7349,900.0
2012-01-04 11:45:00,77.73,77.73,77.72,77.72,200.0,55.7349,55.7349,55.7277,55.7277,200.0
2012-01-04 11:50:00,77.73,77.73,77.72,77.72,900.0,55.7349,55.7349,55.7277,55.7277,900.0
2012-01-04 11:55:00,77.72,77.74,77.71,77.74,1400.0,55.7277,55.7421,55.7206,55.7421,1400.0
2012-01-04 12:00:00,77.74,77.74,77.74,77.74,700.0,55.7421,55.7421,55.7421,55.7421,700.0
2012-01-04 12:05:00,77.73,77.73,77.73,77.73,1700.0,55.7349,55.7349,55.7349,55.7349,1700.0
2012-01-04 12:10:00,77.73,77.73,77.73,77.73,0.0,55.7349,55.7349,55.7349,55.7349,0.0
2012-01-04 12:15:00,77.73,77.74,77.73,77.73,2800.0,55.7349,55.7421,55.7349,55.7349,2800.0
2012-01-04 12:20:00,77.74,77.74,77.73,77.74,900.0,55.7421,55.7421,55.7349,55.7421,900.0
2012-01-04 12:25:00,77.74,77.74,77.73,77.74,1200.0,55.7421,55.7421,55.7349,55.7421,1200.0
2012-01-04 12:30:00,77.73,77.74,77.73,77.73,2600.0,55.7349,55.7421,55.7349,55.7349,2600.0
2012-01-04 12:35:00,77.73,77.74,77.73,77.73,4900.0,55.7349,55.7421,55.7349,55.7349,4900.0
2012-01-04 12:40:00,77.73,77.73,77.69,77.7,9100.0,55.7349,55.7349,55.7062,55.7134,9100.0
2012-01-04 12:45:00,77.71,77.71,77.69,77.69,200.0,55.7206,55.7206,55.7062,55.7062,200.0
2012-01-04 12:50:00,77.69,77.71,77.69,77.71,500.0,55.7062,55.7206,55.7062,55.7206,500.0
2012-01-04 12:55:00,77.71,77.71,77.7,77.71,900.0,55.7206,55.7206,55.7134,55.7206,900.0
2012-01-04 13:00:00,77.71,77.71,77.71,77.71,0.0,55.7206,55.7206,55.7206,55.7206,0.0
2012-01-04 13:05:00,77.71,77.72,77.71,77.72,4400.0,55.7206,55.7277,55.7206,55.7277,4400.0
2012-01-04 13:10:00,77.71,77.71,77.71,77.71,900.0,55.7206,55.7206,55.7206,55.7206,900.0
2012-01-04 13:15:00,77.73,77.73,77.72,77.73,1100.0,55.7349,55.7349,55.7277,55.7349,1100.0
2012-01-04 13:20:00,77.73,77.73,77.73,77.73,0.0,55.7349,55.7349,55.7349,55.7349,0.0
2012-01-04 13:25:00,77.73,77.73,77.72,77.73,500.0,55.7349,55.7349,55.7277,55.7349,500.0
2012-01-04 13:30:00,77.73,77.76,77.73,77.76,4400.0,55.7349,55.7564,55.7349,55.7564,4400.0
2012-01-04 13:35:00,77.76,77.76,77.76,77.76,100.0,55.7564,55.7564,55.7564,55.7564,100.0
2012-01-04 13:40:00,77.73,77.75,77.72,77.75,3300.0,55.7349,55.7492,55.7277,55.7492,3300.0
2012-01-04 13:45:00,77.73,77.74,77.72,77.72,600.0,55.7349,55.7421,55.7277,55.7277,600.0
2012-01-04 13:50:00,77.72,77.72,77.71,77.71,1400.0,55.7277,55.7277,55.7206,55.7206,1400.0
2012-01-04 13:55:00,77.72,77.73,77.72,77.72,3700.0,55.7277,55.7349,55.7277,55.7277,3700.0
2012-01-04 14:00:00,77.71,77.71,77.71,77.71,100.0,55.7206,55.7206,55.7206,55.7206,100.0
2012-01-04 14:05:00,77.74,77.76,77.74,77.76,700.0,55.7421,55.7564,55.7421,55.7564,700.0
2012-01-04 14:10:00,77.76,77.76,77.75,77.75,1600.0,55.7564,55.7564,55.7492,55.7492,1600.0
2012-01-04 14:15:00,77.76,77.76,77.72,77.74,4100.0,55.7564,55.7564,55.7277,55.7421,4100.0
2012-01-04 14:20:00,77.74,77.74,77.69,77.69,22700.0,55.7421,55.7421,55.7062,55.7062,22700.0
2012-01-04 14:25:00,77.73,77.73,77.7,77.7,3500.0,55.7349,55.7349,55.7134,55.7134,3500.0
2012-01-04 14:30:00,77.71,77.71,77.71,77.71,1400.0,55.7206,55.7206,55.7206,55.7206,1400.0
2012-01-04 14:35:00,77.72,77.72,77.72,77.72,700.0,55.7277,55.7277,55.7277,55.7277,700.0
2012-01-04 14:40:00,77.73,77.73,77.7,77.7,2800.0,55.7349,55.7349,55.7134,55.7134,2800.0
2012-01-04 14:45:00,77.7,77.72,77.7,77.72,1100.0,55.7134,55.7277,55.7134,55.7277,1100.0
2012-01-04 14:50:00,77.71,77.72,77.71,77.72,3300.0,55.7206,55.7277,55.7206,55.7277,3300.0
2012-01-04 14:55:00,77.7,77.72,77.67,77.67,8700.0,55.7134,55.7277,55.6919,55.6919,8700.0
2012-01-04 15:00:00,77.7,77.7,77.7,77.7,1200.0,55.7134,55.7134,55.7134,55.7134,1200.0
2012-01-04 15:05:00,77.69,77.7,77.66,77.68,3700.0,55.7062,55.7134,55.6847,55.699,3700.0
2012-01-04 15:10:00,77.67,77.67,77.67,77.67,100.0,55.6919,55.6919,55.6919,55.6919,100.0
2012-01-04 15:15:00,77.68,77.7,77.68,77.7,2100.0,55.699,55.7134,55.699,55.7134,2100.0
2012-01-04 15:20:00,77.72,77.72,77.72,77.72,100.0,55.7277,55.7277,55.7277,55.7277,100.0
2012-01-04 15:25:00,77.72,77.72,77.68,77.69,4400.0,55.7277,55.7277,55.699,55.7062,4400.0
2012-01-04 15:30:00,77.72,77.74,77.72,77.72,5800.0,55.7277,55.7421,55.7277,55.7277,5800.0
2012-01-04 15:35:00,77.73,77.74,77.71,77.71,6100.0,55.7349,55.7421,55.7206,55.7206,6100.0
2012-01-04 15:40:00,77.72,77.74,77.72,77.73,2900.0,55.7277,55.7421,55.7277,55.7349,2900.0
2012-01-04 15:45:00,77.73,77.74,77.71,77.71,1000.0,55.7349,55.7421,55.7206,55.7206,1000.0
2012-01-04 15:50:00,77.74,77.75,77.74,77.74,7100.0,55.7421,55.7492,55.7421,55.7421,7100.0
2012-01-04 15:55:00,77.75,77.77,77.75,77.77,11000.0,55.7492,55.7636,55.7492,55.7636,11000.0
2012-01-05 09:30:00,77.64,77.77,77.64,77.75,2400.0,55.6704,55.7636,55.6704,55.7492,2400.0
2012-01-05 09:35:00,77.73,77.82,77.73,77.82,7900.0,55.7349,55.7994,55.7349,55.7994,7900.0
2012-01-05 09:40:00,77.8,77.8,77.77,77.78,5200.0,55.7851,55.7851,55.7636,55.7708,5200.0
2012-01-05 09:45:00,77.78,77.83,77.78,77.83,3900.0,55.7708,55.8066,55.7708,55.8066,3900.0
2012-01-05 09:50:00,77.81,77.83,77.8,77.8,400.0,55.7923,55.8066,55.7851,55.7851,400.0
2012-01-05 09:55:00,77.84,77.84,77.84,77.84,200.0,55.8138,55.8138,55.8138,55.8138,200.0
2012-01-05 10:00:00,77.85,77.85,77.84,77.84,500.0,55.8209,55.8209,55.8138,55.8138,500.0
2012-01-05 10:05:00,77.84,77.84,77.8,77.82,1500.0,55.8138,55.8138,55.7851,55.7994,1500.0
2012-01-05 10:10:00,77.82,77.82,77.77,77.77,4600.0,55.7994,55.7994,55.7636,55.7636,4600.0
2012-01-05 10:15:00,77.83,77.83,77.78,77.79,6500.0,55.8066,55.8066,55.7708,55.7779,6500.0
2012-01-05 10:20:00,77.79,77.81,77.79,77.81,700.0,55.7779,55.7923,55.7779,55.7923,700.0
2012-01-05 10:25:00,77.81,77.81,77.81,77.81,600.0,55.7923,55.7923,55.7923,55.7923,600.0
2012-01-05 10:30:00,77.79,77.79,77.77,77.77,1900.0,55.7779,55.7779,55.7636,55.7636,1900.0
2012-01-05 10:35:00,77.8,77.8,77.8,77.8,100.0,55.7851,55.7851,55.7851,55.7851,100.0
2012-01-05 10:40:00,77.76,77.81,77.76,77.81,500.0,55.7564,55.7923,55.7564,55.7923,500.0
2012-01-05 10:45:00,77.8,77.8,77.78,77.78,300.0,55.7851,55.7851,55.7708,55.7708,300.0
2012-01-05 10:50:00,77.8,77.8,77.8,77.8,800.0,55.7851,55.7851,55.7851,55.7851,800.0
2012-01-05 10:55:00,77.81,77.81,77.76,77.76,300.0,55.7923,55.7923,55.7564,55.7564,300.0
2012-01-05 11:00:00,77.8,77.81,77.77,77.77,4000.0,55.7851,55.7923,55.7636,55.7636,4000.0
2012-01-05 11:05:00,77.81,77.81,77.81,77.81,200.0,55.7923,55.7923,55.7923,55.7923,200.0
2012-01-05 11:10:00,77.81,77.81,77.81,77.81,0.0,55.7923,55.7923,55.7923,55.7923,0.0
2012-01-05 11:15:00,77.81,77.81,77.77,77.77,500.0,55.7923,55.7923,55.7636,55.7636,500.0
2012-01-05 11:20:00,77.82,77.82,77.82,77.82,600.0,55.7994,55.7994,55.7994,55.7994,600.0
2012-01-05 11:25:00,77.82,77.84,77.8,77.84,1300.0,55.7994,55.8138,55.7851,55.8138,1300.0
2012-01-05 11:30:00,77.83,77.84,77.8,77.84,3700.0,55.8066,55.8138,55.7851,55.8138,3700.0
2012-01-05 11:35:00,77.81,77.84,77.81,77.83,4100.0,55.7923,55.8138,55.7923,55.8066,4100.0
2012-01-05 11:40:00,77.81,77.83,77.81,77.83,400.0,55.7923,55.8066,55.7923,55.8066,400.0
2012-01-05 11:45:00,77.83,77.84,77.83,77.83,1300.0,55.8066,55.8138,55.8066,55.8066,1300.0
2012-01-05 11:50:00,77.82,77.84,77.82,77.83,500.0,55.7994,55.8138,55.7994,55.8066,500.0
2012-01-05 11:55:00,77.83,77.83,77.82,77.83,800.0,55.8066,55.8066,55.7994,55.8066,800.0
2012-01-05 12:00:00,77.82,77.82,77.82,77.82,100.0,55.7994,55.7994,55.7994,55.7994,100.0
2012-01-05 12:05:00,77.81,77.83,77.81,77.83,1300.0,55.7923,55.8066,55.7923,55.8066,1300.0
2012-01-05 12:10:00,77.83,77.83,77.83,77.83,300.0,55.8066,55.8066,55.8066,55.8066,300.0
2012-01-05 12:15:00,77.82,77.83,77.82,77.83,1500.0,55.7994,55.8066,55.7994,55.8066,1500.0
2012-01-05 12:20:00,77.82,77.83,77.82,77.83,2800.0,55.7994,55.8066,55.7994,55.8066,2800.0
2012-01-05 12:25:00,77.83,77.83,77.83,77.83,1400.0,55.8066,55.8066,55.8066,55.8066,1400.0
2012-01-05 12:30:00,77.83,77.83,77.83,77.83,1000.0,55.8066,55.8066,55.8066,55.8066,1000.0
2012-01-05 12:35:00,77.83,77.83,77.83,77.83,0.0,55.8066,55.8066,55.8066,55.8066,0.0
2012-01-05 12:40:00,77.84,77.85,77.84,77.85,4200.0,55.8138,55.8209,55.8138,55.8209,4200.0
2012-01-05 12:45:00,77.84,77.85,77.84,77.85,300.0,55.8138,55.8209,55.8138,55.8209,300.0
2012-01-05 12:50:00,77.83,77.83,77.83,77.83,200.0,55.8066,55.8066,55.8066,55.8066,200.0
2012-01-05 12:55:00,77.84,77.84,77.83,77.83,500.0,55.8138,55.8138,55.8066,55.8066,500.0
2012-01-05 13:00:00,77.85,77.85,77.82,77.83,4000.0,55.8209,55.8209,55.7994,55.8066,4000.0
2012-01-05 13:05:00,77.82,77.82,77.78,77.8,6800.0,55.7994,55.7994,55.7708,55.7851,6800.0
2012-01-05 13:10:00,77.81,77.81,77.81,77.81,300.0,55.7923,55.7923,55.7923,55.7923,300.0
2012-01-05 13:15:00,77.84,77.84,77.84,77.84,1300.0,55.8138,55.8138,55.8138,55.8138,1300.0
2012-01-05 13:20:00,77.84,77.84,77.84,77.84,0.0,55.8138,55.8138,55.8138,55.8138,0.0
2012-01-05 13:25:00,77.82,77.83,77.82,77.82,1500.0,55.7994,55.8066,55.7994,55.7994,1500.0
2012-01-05 13:30:00,77.84,77.84,77.84,77.84,100.0,55.8138,55.8138,55.8138,55.8138,100.0
2012-01-05 13:35:00,77.84,77.84,77.84,77.84,0.0,55.8138,55.8138,55.8138,55.8138,0.0
2012-01-05 13:40:00,77.84,77.84,77.84,77.84,300.0,55.8138,55.8138,55.8138,55.8138,300.0
2012-01-05 13:45:00,77.84,77.84,77.82,77.82,400.0,55.8138,55.8138,55.7994,55.7994,400.0
2012-01-05 13:50:00,77.83,77.84,77.82,77.82,3700.0,55.8066,55.8138,55.7994,55.7994,3700.0
2012-01-05 13:55:00,77.82,77.82,77.82,77.82,1200.0,55.7994,55.7994,55.7994,55.7994,1200.0
2012-01-05 14:00:00,77.84,77.84,77.84,77.84,100.0,55.8138,55.8138,55.8138,55.8138,100.0
2012-01-05 14:05:00,77.82,77.82,77.82,77.82,300.0,55.7994,55.7994,55.7994,55.7994,300.0
2012-01-05 14:10:00,77.8,77.8,77.8,77.8,100.0,55.7851,55.7851,55.7851,55.7851,100.0
2012-01-05 14:15:00,77.84,77.84,77.8,77.83,5700.0,55.8138,55.8138,55.7851,55.8066,5700.0
2012-01-05 14:20:00,77.84,77.84,77.84,77.84,900.0,55.8138,55.8138,55.8138,55.8138,900.0
2012-01-05 14:25:00,77.84,77.84,77.82,77.83,500.0,55.8138,55.8138,55.7994,55.8066,500.0
2012-01-05 14:30:00,77.84,77.84,77.8,77.83,3300.0,55.8138,55.8138,55.7851,55.8066,3300.0
2012-01-05 14:35:00,77.8,77.83,77.8,77.81,5900.0,55.7851,55.8066,55.7851,55.7923,5900.0
2012-01-05 14:40:00,77.85,77.85,77.84,77.84,700.0,55.8209,55.8209,55.8138,55.8138,700.0
2012-01-05 14:45:00,77.84,77.84,77.84,77.84,200.0,55.8138,55.8138,55.8138,55.8138,200.0
2012-01-05 14:50:00,77.81,77.81,77.81,77.81,300.0,55.7923,55.7923,55.7923,55.7923,300.0
2012-01-05 14:55:00,77.8,77.85,77.8,77.85,500.0,55.7851,55.8209,55.7851,55.8209,500.0
2012-01-05 15:00:00,77.85,77.85,77.84,77.85,1600.0,55.8209,55.8209,55.8138,55.8209,1600.0
2012-01-05 15:05:00,77.83,77.83,77.79,77.79,8600.0,55.8066,55.8066,55.7779,55.7779,8600.0
2012-01-05 15:10:00,77.79,77.79,77.78,77.78,4100.0,55.7779,55.7779,55.7708,55.7708,4100.0
2012-01-05 15:15:00,77.82,77.86,77.82,77.83,10100.0,55.7994,55.8281,55.7994,55.8066,10100.0
2012-01-05 15:20:00,77.85,77.86,77.85,77.85,1500.0,55.8209,55.8281,55.8209,55.8209,1500.0
2012-01-05 15:25:00,77.86,77.88,77.86,77.87,4400.0,55.8281,55.8425,55.8281,55.8353,4400.0
2012-01-05 15:30:00,77.87,77.87,77.86,77.86,1100.0,55.8353,55.8353,55.8281,55.8281,1100.0
2012-01-05 15:35:00,77.87,77.87,77.87,77.87,700.0,55.8353,55.8353,55.8353,55.8353,700.0
2012-01-05 15:40:00,77.88,77.89,77.87,77.87,5600.0,55.8425,55.8496,55.8353,55.8353,5600.0
2012-01-05 15:45:00,77.89,77.89,77.87,77.89,4100.0,55.8496,55.8496,55.8353,55.8496,4100.0
2012-01-05 15:50:00,77.89,77.89,77.83,77.86,5700.0,55.8496,55.8496,55.8066,55.8281,5700.0
2012-01-05 15:55:00,77.86,77.86,77.85,77.86,1800.0,55.8281,55.8281,55.8209,55.8281,1800.0
2012-01-06 09:30:00,77.72,77.92,77.72,77.91,13500.0,55.7277,55.8711,55.7277,55.864,13500.0
2012-01-06 09:35:00,77.9,77.9,77.9,77.9,1300.0,55.8568,55.8568,55.8568,55.8568,1300.0
2012-01-06 09:40:00,77.9,77.94,77.9,77.9,6100.0,55.8568,55.8855,55.8568,55.8568,6100.0
2012-01-06 09:45:00,77.93,77.93,77.93,77.93,700.0,55.8783,55.8783,55.8783,55.8783,700.0
2012-01-06 09:50:00,77.93,77.94,77.93,77.93,1100.0,55.8783,55.8855,55.8783,55.8783,1100.0
2012-01-06 09:55:00,77.9,77.92,77.9,77.92,1100.0,55.8568,55.8711,55.8568,55.8711,1100.0
2012-01-06 10:00:00,77.9,77.94,77.82,77.85,312300.0,55.8568,55.8855,55.7994,55.8209,312300.0
2012-01-06 10:05:00,77.85,77.85,77.82,77.82,25700.0,55.8209,55.8209,55.7994,55.7994,25700.0
2012-01-06 10:10:00,77.87,77.87,77.84,77.86,255200.0,55.8353,55.8353,55.8138,55.8281,255200.0
2012-01-06 10:15:00,77.86,77.86,77.85,77.86,8400.0,55.8281,55.8281,55.8209,55.8281,8400.0
2012-01-06 10:20:00,77.85,77.85,77.82,77.82,61800.0,55.8209,55.8209,55.7994,55.7994,61800.0
2012-01-06 10:25:00,77.86,77.86,77.83,77.83,7000.0,55.8281,55.8281,55.8066,55.8066,7000.0
2012-01-06 10:30:00,77.83,77.83,77.83,77.83,0.0,55.8066,55.8066,55.8066,55.8066,0.0
2012-01-06 10:35:00,77.86,77.86,77.83,77.86,2100.0,55.8281,55.8281,55.8066,55.8281,2100.0
2012-01-06 10:40:00,77.84,77.86,77.83,77.86,1300.0,55.8138,55.8281,55.8066,55.8281,1300.0
2012-01-06 10:45:00,77.83,77.86,77.83,77.85,8700.0,55.8066,55.8281,55.8066,55.8209,8700.0
2012-01-06 10:50:00,77.83,77.86,77.83,77.85,1100.0,55.8066,55.8281,55.8066,55.8209,1100.0
2012-01-06 10:55:00,77.86,77.86,77.86,77.86,5200.0,55.8281,55.8281,55.8281,55.8281,5200.0
2012-01-06 11:00:00,77.86,77.86,77.86,77.86,100.0,55.8281,55.8281,55.8281,55.8281,100.0
2012-01-06 11:05:00,77.86,77.86,77.86,77.86,1200.0,55.8281,55.8281,55.8281,55.8281,1200.0
2012-01-06 11:10:00,77.86,77.86,77.86,77.86,600.0,55.8281,55.8281,55.8281,55.8281,600.0
2012-01-06 11:15:00,77.86,77.86,77.84,77.86,7800.0,55.8281,55.8281,55.8138,55.8281,7800.0
2012-01-06 11:20:00,77.84,77.86,77.84,77.85,4800.0,55.8138,55.8281,55.8138,55.8209,4800.0
2012-01-06 11:25:00,77.86,77.86,77.84,77.84,13300.0,55.8281,55.8281,55.8138,55.8138,13300.0
2012-01-06 11:30:00,77.85,77.86,77.84,77.85,3900.0,55.8209,55.8281,55.8138,55.8209,3900.0
2012-01-06 11:35:00,77.84,77.86,77.84,77.86,5000.0,55.8138,55.8281,55.8138,55.8281,5000.0
2012-01-06 11:40:00,77.84,77.86,77.84,77.85,2400.0,55.8138,55.8281,55.8138,55.8209,2400.0
2012-01-06 11:45:00,77.84,77.86,77.84,77.84,4300.0,55.8138,55.8281,55.8138,55.8138,4300.0
2012-01-06 11:50:00,77.86,77.86,77.85,77.85,2600.0,55.8281,55.8281,55.8209,55.8209,2600.0
2012-01-06 11:55:00,77.86,77.86,77.85,77.86,1100.0,55.8281,55.8281,55.8209,55.8281,1100.0
2012-01-06 12:00:00,77.85,77.86,77.85,77.86,2600.0,55.8209,55.8281,55.8209,55.8281,2600.0
2012-01-06 12:05:00,77.86,77.86,77.85,77.86,1900.0,55.8281,55.8281,55.8209,55.8281,1900.0
2012-01-06 12:10:00,77.86,77.86,77.85,77.85,2500.0,55.8281,55.8281,55.8209,55.8209,2500.0
2012-01-06 12:15:00,77.85,77.85,77.85,77.85,400.0,55.8209,55.8209,55.8209,55.8209,400.0
2012-01-06 12:20:00,77.85,77.85,77.85,77.85,1400.0,55.8209,55.8209,55.8209,55.8209,1400.0
2012-01-06 12:25:00,77.86,77.89,77.85,77.88,14200.0,55.8281,55.8496,55.8209,55.8425,14200.0
2012-01-06 12:30:00,77.87,77.89,77.87,77.89,1600.0,55.8353,55.8496,55.8353,55.8496,1600.0
2012-01-06 12:35:00,77.87,77.89,77.87,77.89,1100.0,55.8353,55.8496,55.8353,55.8496,1100.0
2012-01-06 12:40:00,77.87,77.89,77.87,77.88,1900.0,55.8353,55.8496,55.8353,55.8425,1900.0
2012-01-06 12:45:00,77.88,77.88,77.88,77.88,300.0,55.8425,55.8425,55.8425,55.8425,300.0
2012-01-06 12:50:00,77.88,77.89,77.88,77.89,500.0,55.8425,55.8496,55.8425,55.8496,500.0
2012-01-06 12:55:00,77.89,77.89,77.88,77.88,3700.0,55.8496,55.8496,55.8425,55.8425,3700.0
2012-01-06 13:00:00,77.88,77.88,77.88,77.88,200.0,55.8425,55.8425,55.8425,55.8425,200.0
2012-01-06 13:05:00,77.88,77.89,77.88,77.89,2200.0,55.8425,55.8496,55.8425,55.8496,2200.0
2012-01-06 13:10:00,77.88,77.89,77.88,77.89,1900.0,55.8425,55.8496,55.8425,55.8496,1900.0
2012-01-06 13:15:00,77.89,77.89,77.88,77.88,500.0,55.8496,55.8496,55.8425,55.8425,500.0
2012-01-06 13:20:00,77.88,77.88,77.88,77.88,200.0,55.8425,55.8425,55.8425,55.8425,200.0
2012-01-06 13:25:00,77.88,77.89,77.88,77.89,5600.0,55.8425,55.8496,55.8425,55.8496,5600.0
2012-01-06 13:30:00,77.88,77.9,77.88,77.9,3600.0,55.8425,55.8568,55.8425,55.8568,3600.0
2012-01-06 13:35:00,77.91,77.94,77.91,77.92,32600.0,55.864,55.8855,55.864,55.8711,32600.0
2012-01-06 13:40:00,77.89,77.89,77.89,77.89,200.0,55.8496,55.8496,55.8496,55.8496,200.0
2012-01-06 13:45:00,77.88,77.91,77.88,77.91,1400.0,55.8425,55.864,55.8425,55.864,1400.0
2012-01-06 13:50:00,77.88,77.89,77.84,77.87,7400.0,55.8425,55.8496,55.8138,55.8353,7400.0
2012-01-06 13:55:00,77.85,77.86,77.85,77.86,400.0,55.8209,55.8281,55.8209,55.8281,400.0
2012-01-06 14:00:00,77.84,77.91,77.84,77.91,40500.0,55.8138,55.864,55.8138,55.864,40500.0
2012-01-06 14:05:00,77.9,77.9,77.85,77.85,1000.0,55.8568,55.8568,55.8209,55.8209,1000.0
2012-01-06 14:10:00,77.85,77.9,77.85,77.9,1400.0,55.8209,55.8568,55.8209,55.8568,1400.0
2012-01-06 14:15:00,77.89,77.93,77.85,77.93,8100.0,55.8496,55.8783,55.8209,55.8783,8100.0
2012-01-06 14:20:00,77.9,77.9,77.9,77.9,100.0,55.8568,55.8568,55.8568,55.8568,100.0
2012-01-06 14:25:00,77.92,77.93,77.9,77.92,3800.0,55.8711,55.8783,55.8568,55.8711,3800.0
2012-01-06 14:30:00,77.93,77.93,77.87,77.91,5200.0,55.8783,55.8783,55.8353,55.864,5200.0
2012-01-06 14:35:00,77.87,77.93,77.87,77.92,3300.0,55.8353,55.8783,55.8353,55.8711,3300.0
2012-01-06 14:40:00,77.9,77.92,77.9,77.92,5900.0,55.8568,55.8711,55.8568,55.8711,5900.0
2012-01-06 14:45:00,77.92,77.92,77.9,77.9,5200.0,55.8711,55.8711,55.8568,55.8568,5200.0
2012-01-06 14:50:00,77.92,77.92,77.9,77.92,1000.0,55.8711,55.8711,55.8568,55.8711,1000.0
2012-01-06 14:55:00,77.92,77.92,77.88,77.9,1900.0,55.8711,55.8711,55.8425,55.8568,1900.0
2012-01-06 15:00:00,77.9,77.92,77.9,77.92,2500.0,55.8568,55.8711,55.8568,55.8711,2500.0
2012-01-06 15:05:00,77.89,77.93,77.87,77.87,1100.0,55.8496,55.8783,55.8353,55.8353,1100.0
2012-01-06 15:10:00,77.9,77.92,77.87,77.87,1000.0,55.8568,55.8711,55.8353,55.8353,1000.0
2012-01-06 15:15:00,77.88,77.9,77.87,77.87,2000.0,55.8425,55.8568,55.8353,55.8353,2000.0
2012-01-06 15:20:00,77.87,77.93,77.87,77.92,2600.0,55.8353,55.8783,55.8353,55.8711,2600.0
2012-01-06 15:25:00,77.88,77.9,77.88,77.9,300.0,55.8425,55.8568,55.8425,55.8568,300.0
2012-01-06 15:30:00,77.89,77.89,77.88,77.88,600.0,55.8496,55.8496,55.8425,55.8425,600.0
2012-01-06 15:35:00,77.89,77.91,77.88,77.91,2200.0,55.8496,55.864,55.8425,55.864,2200.0
2012-01-06 15:40:00,77.92,77.92,77.91,77.92,3000.0,55.8711,55.8711,55.864,55.8711,3000.0
2012-01-06 15:45:00,77.91,77.93,77.91,77.93,4300.0,55.864,55.8783,55.864,55.8783,4300.0
2012-01-06 15:50:00,77.92,77.92,77.92,77.92,6900.0,55.8711,55.8711,55.8711,55.8711,6900.0
2012-01-06 15:55:00,77.91,77.91,77.88,77.91,5400.0,55.864,55.864,55.8425,55.864,5400.0
2012-01-09 09:30:00,78.01,78.01,77.95,77.97,33600.0,55.9357,55.9357,55.8926,55.907,33600.0
2012-01-09 09:35:00,77.97,77.97,77.96,77.96,600.0,55.907,55.907,55.8998,55.8998,600.0
2012-01-09 09:40:00,77.96,77.97,77.96,77.96,1400.0,55.8998,55.907,55.8998,55.8998,1400.0
2012-01-09 09:45:00,77.97,77.97,77.97,77.97,600.0,55.907,55.907,55.907,55.907,600.0
2012-01-09 09:50:00,77.97,77.97,77.97,77.97,100.0,55.907,55.907,55.907,55.907,100.0
2012-01-09 09:55:00,77.97,77.97,77.96,77.97,1000.0,55.907,55.907,55.8998,55.907,1000.0
2012-01-09 10:00:00,77.97,77.97,77.96,77.96,600.0,55.907,55.907,55.8998,55.8998,600.0
2012-01-09 10:05:00,77.97,77.97,77.97,77.97,200.0,55.907,55.907,55.907,55.907,200.0
2012-01-09 10:10:00,77.97,77.97,77.97,77.97,2200.0,55.907,55.907,55.907,55.907,2200.0
2012-01-09 10:15:00,77.96,77.96,77.92,77.94,5600.0,55.8998,55.8998,55.8711,55.8855,5600.0
2012-01-09 10:20:00,77.93,77.95,77.93,77.95,900.0,55.8783,55.8926,55.8783,55.8926,900.0
2012-01-09 10:25:00,77.95,77.95,77.95,77.95,0.0,55.8926,55.8926,55.8926,55.8926,0.0
2012-01-09 10:30:00,77.95,77.95,77.94,77.94,300.0,55.8926,55.8926,55.8855,55.8855,300.0
2012-01-09 10:35:00,77.94,77.95,77.92,77.95,1600.0,55.8855,55.8926,55.8711,55.8926,1600.0
2012-01-09 10:40:00,77.95,77.96,77.94,77.96,1100.0,55.8926,55.8998,55.8855,55.8998,1100.0
2012-01-09 10:45:00,77.95,77.95,77.94,77.94,200.0,55.8926,55.8926,55.8855,55.8855,200.0
2012-01-09 10:50:00,77.94,77.94,77.94,77.94,0.0,55.8855,55.8855,55.8855,55.8855,0.0
2012-01-09 10:55:00,77.94,77.96,77.94,77.96,900.0,55.8855,55.8998,55.8855,55.8998,900.0
2012-01-09 11:00:00,77.96,77.96,77.96,77.96,0.0,55.8998,55.8998,55.8998,55.8998,0.0
2012-01-09 11:05:00,77.96,77.96,77.95,77.95,2800.0,55.8998,55.8998,55.8926,55.8926,2800.0
2012-01-09 11:10:00,77.96,77.97,77.96,77.96,1400.0,55.8998,55.907,55.8998,55.8998,1400.0
2012-01-09 11:15:00,77.96,77.96,77.96,77.96,0.0,55.8998,55.8998,55.8998,55.8998,0.0
2012-01-09 11:20:00,77.97,77.97,77.96,77.96,7600.0,55.907,55.907,55.8998,55.8998,7600.0
2012-01-09 11:25:00,77.97,77.97,77.96,77.96,3300.0,55.907,55.907,55.8998,55.8998,3300.0
2012-01-09 11:30:00,77.96,77.96,77.96,77.96,100.0,55.8998,55.8998,55.8998,55.8998,100.0
2012-01-09 11:35:00,77.95,77.96,77.95,77.96,200.0,55.8926,55.8998,55.8926,55.8998,200.0
2012-01-09 11:40:00,77.95,77.97,77.95,77.97,1300.0,55.8926,55.907,55.8926,55.907,1300.0
2012-01-09 11:45:00,77.97,77.97,77.96,77.96,1300.0,55.907,55.907,55.8998,55.8998,1300.0
2012-01-09 11:50:00,77.95,77.95,77.95,77.95,200.0,55.8926,55.8926,55.8926,55.8926,200.0
2012-01-09 11:55:00,77.95,77.97,77.95,77.97,300.0,55.8926,55.907,55.8926,55.907,300.0
2012-01-09 12:00:00,77.97,77.97,77.97,77.97,800.0,55.907,55.907,55.907,55.907,800.0
2012-01-09 12:05:00,77.97,77.97,77.97,77.97,0.0,55.907,55.907,55.907,55.907,0.0
2012-01-09 12:10:00,77.97,77.97,77.96,77.96,5200.0,55.907,55.907,55.8998,55.8998,5200.0
2012-01-09 12:15:00,77.97,77.97,77.97,77.97,1600.0,55.907,55.907,55.907,55.907,1600.0
2012-01-09 12:20:00,77.97,77.97,77.95,77.97,5400.0,55.907,55.907,55.8926,55.907,5400.0
2012-01-09 12:25:00,77.97,77.97,77.97,77.97,100.0,55.907,55.907,55.907,55.907,100.0
2012-01-09 12:30:00,77.97,77.97,77.97,77.97,700.0,55.907,55.907,55.907,55.907,700.0
2012-01-09 12:35:00,77.96,77.97,77.95,77.95,11500.0,55.8998,55.907,55.8926,55.8926,11500.0
2012-01-09 12:40:00,77.96,77.97,77.95,77.97,1300.0,55.8998,55.907,55.8926,55.907,1300.0
2012-01-09 12:45:00,77.95,77.97,77.95,77.96,3900.0,55.8926,55.907,55.8926,55.8998,3900.0
2012-01-09 12:50:00,77.97,77.97,77.96,77.97,800.0,55.907,55.907,55.8998,55.907,800.0
2012-01-09 12:55:00,77.95,77.97,77.95,77.97,6100.0,55.8926,55.907,55.8926,55.907,6100.0
2012-01-09 13:00:00,77.96,77.96,77.96,77.96,400.0,55.8998,55.8998,55.8998,55.8998,400.0
2012-01-09 13:05:00,77.97,77.97,77.96,77.96,3300.0,55.907,55.907,55.8998,55.8998,3300.0
2012-01-09 13:10:00,77.97,77.97,77.96,77.97,1200.0,55.907,55.907,55.8998,55.907,1200.0
2012-01-09 13:15:00,77.97,77.97,77.95,77.95,2000.0,55.907,55.907,55.8926,55.8926,2000.0
2012-01-09 13:20:00,77.96,77.97,77.95,77.95,400.0,55.8998,55.907,55.8926,55.8926,400.0
2012-01-09 13:25:00,77.95,77.97,77.95,77.97,1300.0,55.8926,55.907,55.8926,55.907,1300.0
2012-01-09 13:30:00,77.95,77.95,77.95,77.95,100.0,55.8926,55.8926,55.8926,55.8926,100.0
2012-01-09 13:35:00,77.97,77.97,77.95,77.97,5200.0,55.907,55.907,55.8926,55.907,5200.0
2012-01-09 13:40:00,77.97,77.97,77.97,77.97,10000.0,55.907,55.907,55.907,55.907,10000.0
2012-01-09 13:45:00,77.97,77.97,77.97,77.97,700.0,55.907,55.907,55.907,55.907,700.0
2012-01-09 13:50:00,77.96,77.97,77.96,77.97,3200.0,55.8998,55.907,55.8998,55.907,3200.0
2012-01-09 13:55:00,77.96,77.97,77.96,77.97,1000.0,55.8998,55.907,55.8998,55.907,1000.0
2012-01-09 14:00:00,77.97,77.97,77.97,77.97,0.0,55.907,55.907,55.907,55.907,0.0
2012-01-09 14:05:00,77.96,77.97,77.96,77.96,800.0,55.8998,55.907,55.8998,55.8998,800.0
2012-01-09 14:10:00,77.97,77.97,77.96,77.97,10400.0,55.907,55.907,55.8998,55.907,10400.0
2012-01-09 14:15:00,77.97,77.97,77.95,77.96,11500.0,55.907,55.907,55.8926,55.8998,11500.0
2012-01-09 14:20:00,77.95,77.96,77.95,77.96,1100.0,55.8926,55.8998,55.8926,55.8998,1100.0
2012-01-09 14:25:00,77.96,77.97,77.95,77.95,5400.0,55.8998,55.907,55.8926,55.8926,5400.0
2012-01-09 14:30:00,77.97,77.97,77.95,77.95,1000.0,55.907,55.907,55.8926,55.8926,1000.0
2012-01-09 14:35:00,77.96,77.97,77.96,77.97,4900.0,55.8998,55.907,55.8998,55.907,4900.0
2012-01-09 14:40:00,77.97,77.97,77.92,77.94,12400.0,55.907,55.907,55.8711,55.8855,12400.0
2012-01-09 14:45:00,77.95,77.97,77.94,77.96,3500.0,55.8926,55.907,55.8855,55.8998,3500.0
2012-01-09 14:50:00,77.93,77.93,77.92,77.92,900.0,55.8783,55.8783,55.8711,55.8711,900.0
2012-01-09 14:55:00,77.96,77.97,77.96,77.97,9700.0,55.8998,55.907,55.8998,55.907,9700.0
2012-01-09 15:00:00,77.97,77.97,77.97,77.97,300.0,55.907,55.907,55.907,55.907,300.0
2012-01-09 15:05:00,77.97,77.97,77.96,77.97,12200.0,55.907,55.907,55.8998,55.907,12200.0
2012-01-09 15:10:00,77.97,77.97,77.97,77.97,4600.0,55.907,55.907,55.907,55.907,4600.0
2012-01-09 15:15:00,77.97,77.97,77.97,77.97,400.0,55.907,55.907,55.907,55.907,400.0
2012-01-09 15:20:00,77.96,77.97,77.94,77.97,20800.0,55.8998,55.907,55.8855,55.907,20800.0
2012-01-09 15:25:00,77.95,77.95,77.95,77.95,700.0,55.8926,55.8926,55.8926,55.8926,700.0
2012-01-09 15:30:00,77.95,77.97,77.95,77.97,1200.0,55.8926,55.907,55.8926,55.907,1200.0
2012-01-09 15:35:00,77.99,78.0,77.95,77.96,7500.0,55.9213,55.9285,55.8926,55.8998,7500.0
2012-01-09 15:40:00,78.0,78.0,77.99,78.0,1700.0,55.9285,55.9285,55.9213,55.9285,1700.0
2012-01-09 15:45:00,78.0,78.0,77.99,77.99,200.0,55.9285,55.9285,55.9213,55.9213,200.0
2012-01-09 15:50:00,77.97,77.99,77.97,77.97,3700.0,55.907,55.9213,55.907,55.907,3700.0
2012-01-09 15:55:00,77.98,77.98,77.97,77.98,12700.0,55.9142,55.9142,55.907,55.9142,12700.0
2012-01-10 09:30:00,78.01,78.01,78.0,78.0,11400.0,55.9357,55.9357,55.9285,55.9285,11400.0
2012-01-10 09:35:00,78.0,78.01,77.97,78.0,4000.0,55.9285,55.9357,55.907,55.9285,4000.0
2012-01-10 09:40:00,78.0,78.01,77.99,78.01,1800.0,55.9285,55.9357,55.9213,55.9357,1800.0
2012-01-10 09:45:00,78.01,78.03,78.01,78.03,200.0,55.9357,55.95,55.9357,55.95,200.0
2012-01-10 09:50:00,78.03,78.04,78.02,78.03,2900.0,55.95,55.9572,55.9428,55.95,2900.0
2012-01-10 09:55:00,78.01,78.03,78.01,78.03,1400.0,55.9357,55.95,55.9357,55.95,1400.0
2012-01-10 10:00:00,78.03,78.03,78.03,78.03,300.0,55.95,55.95,55.95,55.95,300.0
2012-01-10 10:05:00,78.02,78.02,77.98,77.99,2200.0,55.9428,55.9428,55.9142,55.9213,2200.0
2012-01-10 10:10:00,77.99,77.99,77.99,77.99,200.0,55.9213,55.9213,55.9213,55.9213,200.0
2012-01-10 10:15:00,77.99,77.99,77.98,77.99,2000.0,55.9213,55.9213,55.9142,55.9213,2000.0
2012-01-10 10:20:00,77.99,77.99,77.98,77.98,5200.0,55.9213,55.9213,55.9142,55.9142,5200.0
2012-01-10 10:25:00,77.99,77.99,77.99,77.99,1200.0,55.9213,55.9213,55.9213,55.9213,1200.0
2012-01-10 10:30:00,77.99,77.99,77.99,77.99,2000.0,55.9213,55.9213,55.9213,55.9213,2000.0
2012-01-10 10:35:00,77.99,77.99,77.99,77.99,800.0,55.9213,55.9213,55.9213,55.9213,800.0
2012-01-10 10:40:00,77.99,77.99,77.98,77.99,1500.0,55.9213,55.9213,55.9142,55.9213,1500.0
2012-01-10 10:45:00,77.98,77.99,77.98,77.99,700.0,55.9142,55.9213,55.9142,55.9213,700.0
2012-01-10 10:50:00,77.99,77.99,77.99,77.99,2300.0,55.9213,55.9213,55.9213,55.9213,2300.0
2012-01-10 10:55:00,78.01,78.03,78.01,78.03,700.0,55.9357,55.95,55.9357,55.95,700.0
2012-01-10 11:00:00,78.03,78.03,78.02,78.03,1600.0,55.95,55.95,55.9428,55.95,1600.0
2012-01-10 11:05:00,78.02,78.03,78.02,78.03,1100.0,55.9428,55.95,55.9428,55.95,1100.0
2012-01-10 11:10:00,78.03,78.03,78.02,78.03,4000.0,55.95,55.95,55.9428,55.95,4000.0
2012-01-10 11:15:00,78.03,78.03,78.02,78.03,3000.0,55.95,55.95,55.9428,55.95,3000.0
2012-01-10 11:20:00,78.03,78.03,78.02,78.03,300.0,55.95,55.95,55.9428,55.95,300.0
2012-01-10 11:25:00,78.03,78.03,78.03,78.03,2700.0,55.95,55.95,55.95,55.95,2700.0
2012-01-10 11:30:00,78.03,78.03,78.03,78.03,500.0,55.95,55.95,55.95,55.95,500.0
2012-01-10 11:35:00,78.03,78.04,78.02,78.02,5400.0,55.95,55.9572,55.9428,55.9428,5400.0
2012-01-10 11:40:00,78.03,78.03,78.03,78.03,1700.0,55.95,55.95,55.95,55.95,1700.0
2012-01-10 11:45:00,78.03,78.03,78.03,78.03,0.0,55.95,55.95,55.95,55.95,0.0
2012-01-10 11:50:00,78.02,78.05,78.02,78.05,7500.0,55.9428,55.9644,55.9428,55.9644,7500.0
2012-01-10 11:55:00,78.04,78.04,78.04,78.04,4300.0,55.9572,55.9572,55.9572,55.9572,4300.0
2012-01-10 12:00:00,78.05,78.1,78.04,78.1,53800.0,55.9644,56.0002,55.9572,56.0002,53800.0
2012-01-10 12:05:00,78.1,78.12,78.09,78.1,67300.0,56.0002,56.0145,55.993,56.0002,67300.0
2012-01-10 12:10:00,78.1,78.12,78.1,78.12,23300.0,56.0002,56.0145,56.0002,56.0145,23300.0
2012-01-10 12:15:00,78.1,78.12,78.1,78.1,5300.0,56.0002,56.0145,56.0002,56.0002,5300.0
2012-01-10 12:20:00,78.1,78.1,78.08,78.08,1800.0,56.0002,56.0002,55.9859,55.9859,1800.0
2012-01-10 12:25:00,78.07,78.09,78.06,78.09,4400.0,55.9787,55.993,55.9715,55.993,4400.0
2012-01-10 12:30:00,78.1,78.1,78.1,78.1,2800.0,56.0002,56.0002,56.0002,56.0002,2800.0
2012-01-10 12:35:00,78.1,78.1,78.07,78.08,1800.0,56.0002,56.0002,55.9787,55.9859,1800.0
2012-01-10 12:40:00,78.07,78.11,78.07,78.11,2600.0,55.9787,56.0074,55.9787,56.0074,2600.0
2012-01-10 12:45:00,78.1,78.11,78.07,78.07,11100.0,56.0002,56.0074,55.9787,55.9787,11100.0
2012-01-10 12:50:00,78.08,78.08,78.07,78.07,3900.0,55.9859,55.9859,55.9787,55.9787,3900.0
2012-01-10 12:55:00,78.07,78.09,78.07,78.09,700.0,55.9787,55.993,55.9787,55.993,700.0
2012-01-10 13:00:00,78.09,78.09,78.07,78.09,3200.0,55.993,55.993,55.9787,55.993,3200.0
2012-01-10 13:05:00,78.09,78.09,78.09,78.09,1000.0,55.993,55.993,55.993,55.993,1000.0
2012-01-10 13:10:00,78.09,78.12,78.09,78.09,9400.0,55.993,56.0145,55.993,55.993,9400.0
2012-01-10 13:15:00,78.11,78.11,78.1,78.1,12700.0,56.0074,56.0074,56.0002,56.0002,12700.0
2012-01-10 13:20:00,78.1,78.1,78.1,78.1,0.0,56.0002,56.0002,56.0002,56.0002,0.0
2012-01-10 13:25:00,78.1,78.1,78.1,78.1,900.0,56.0002,56.0002,56.0002,56.0002,900.0
2012-01-10 13:30:00,78.1,78.1,78.1,78.1,1700.0,56.0002,56.0002,56.0002,56.0002,1700.0
2012-01-10 13:35:00,78.12,78.12,78.12,78.12,200.0,56.0145,56.0145,56.0145,56.0145,200.0
2012-01-10 13:40:00,78.11,78.11,78.1,78.1,600.0,56.0074,56.0074,56.0002,56.0002,600.0
2012-01-10 13:45:00,78.12,78.12,78.08,78.09,19500.0,56.0145,56.0145,55.9859,55.993,19500.0
2012-01-10 13:50:00,78.09,78.09,78.08,78.08,1500.0,55.993,55.993,55.9859,55.9859,1500.0
2012-01-10 13:55:00,78.1,78.11,78.08,78.1,5900.0,56.0002,56.0074,55.9859,56.0002,5900.0
2012-01-10 14:00:00,78.11,78.11,78.11,78.11,700.0,56.0074,56.0074,56.0074,56.0074,700.0
2012-01-10 14:05:00,78.09,78.11,78.09,78.11,1000.0,55.993,56.0074,55.993,56.0074,1000.0
2012-01-10 14:10:00,78.07,78.1,78.07,78.08,1200.0,55.9787,56.0002,55.9787,55.9859,1200.0
2012-01-10 14:15:00,78.08,78.08,78.08,78.08,0.0,55.9859,55.9859,55.9859,55.9859,0.0
2012-01-10 14:20:00,78.11,78.11,78.1,78.1,2100.0,56.0074,56.0074,56.0002,56.0002,2100.0
2012-01-10 14:25:00,78.11,78.11,78.11,78.11,100.0,56.0074,56.0074,56.0074,56.0074,100.0
2012-01-10 14:30:00,78.07,78.08,78.07,78.08,1900.0,55.9787,55.9859,55.9787,55.9859,1900.0
2012-01-10 14:35:00,78.07,78.07,78.06,78.07,8700.0,55.9787,55.9787,55.9715,55.9787,8700.0
2012-01-10 14:40:00,78.06,78.06,78.05,78.05,3900.0,55.9715,55.9715,55.9644,55.9644,3900.0
2012-01-10 14:45:00,78.05,78.06,78.05,78.06,3400.0,55.9644,55.9715,55.9644,55.9715,3400.0
2012-01-10 14:50:00,78.06,78.06,78.06,78.06,0.0,55.9715,55.9715,55.9715,55.9715,0.0
2012-01-10 14:55:00,78.06,78.06,78.05,78.05,1000.0,55.9715,55.9715,55.9644,55.9644,1000.0
2012-01-10 15:00:00,78.05,78.06,78.05,78.06,2600.0,55.9644,55.9715,55.9644,55.9715,2600.0
2012-01-10 15:05:00,78.05,78.06,78.05,78.06,2400.0,55.9644,55.9715,55.9644,55.9715,2400.0
2012-01-10 15:10:00,78.05,78.06,78.05,78.05,20600.0,55.9644,55.9715,55.9644,55.9644,20600.0
2012-01-10 15:15:00,78.05,78.06,78.05,78.06,900.0,55.9644,55.9715,55.9644,55.9715,900.0
2012-01-10 15:20:00,78.05,78.05,78.03,78.03,13300.0,55.9644,55.9644,55.95,55.95,13300.0
2012-01-10 15:25:00,78.03,78.03,78.02,78.02,12000.0,55.95,55.95,55.9428,55.9428,12000.0
2012-01-10 15:30:00,78.02,78.05,78.01,78.02,4800.0,55.9428,55.9644,55.9357,55.9428,4800.0
2012-01-10 15:35:00,78.01,78.02,78.0,78.01,20500.0,55.9357,55.9428,55.9285,55.9357,20500.0
2012-01-10 15:40:00,78.0,78.0,77.99,78.0,9700.0,55.9285,55.9285,55.9213,55.9285,9700.0
2012-01-10 15:45:00,78.01,78.01,78.0,78.0,1700.0,55.9357,55.9357,55.9285,55.9285,1700.0
2012-01-10 15:50:00,78.0,78.0,77.99,78.0,11300.0,55.9285,55.9285,55.9213,55.9285,11300.0
2012-01-10 15:55:00,78.0,78.0,77.96,77.96,27700.0,55.9285,55.9285,55.8998,55.8998,27700.0
2012-01-11 09:30:00,78.01,78.01,78.01,78.01,3700.0,55.9357,55.9357,55.9357,55.9357,3700.0
2012-01-11 09:35:00,78.01,78.02,78.0,78.0,3000.0,55.9357,55.9428,55.9285,55.9285,3000.0
2012-01-11 09:40:00,78.0,78.0,78.0,78.0,0.0,55.9285,55.9285,55.9285,55.9285,0.0
2012-01-11 09:45:00,78.02,78.02,78.0,78.0,9200.0,55.9428,55.9428,55.9285,55.9285,9200.0
2012-01-11 09:50:00,78.0,78.0,77.99,78.0,1100.0,55.9285,55.9285,55.9213,55.9285,1100.0
2012-01-11 09:55:00,78.01,78.07,78.01,78.02,15500.0,55.9357,55.9787,55.9357,55.9428,15500.0
2012-01-11 10:00:00,78.02,78.02,78.02,78.02,0.0,55.9428,55.9428,55.9428,55.9428,0.0
2012-01-11 10:05:00,78.02,78.03,78.02,78.03,600.0,55.9428,55.95,55.9428,55.95,600.0
2012-01-11 10:10:00,78.02,78.02,78.02,78.02,100.0,55.9428,55.9428,55.9428,55.9428,100.0
2012-01-11 10:15:00,78.01,78.03,78.01,78.03,1300.0,55.9357,55.95,55.9357,55.95,1300.0
2012-01-11 10:20:00,78.01,78.02,78.01,78.01,3200.0,55.9357,55.9428,55.9357,55.9357,3200.0
2012-01-11 10:25:00,78.01,78.01,78.01,78.01,0.0,55.9357,55.9357,55.9357,55.9357,0.0
2012-01-11 10:30:00,78.01,78.01,78.01,78.01,300.0,55.9357,55.9357,55.9357,55.9357,300.0
2012-01-11 10:35:00,78.02,78.02,78.02,78.02,300.0,55.9428,55.9428,55.9428,55.9428,300.0
2012-01-11 10:40:00,78.02,78.02,78.01,78.01,2500.0,55.9428,55.9428,55.9357,55.9357,2500.0
2012-01-11 10:45:00,78.01,78.04,78.01,78.04,60300.0,55.9357,55.9572,55.9357,55.9572,60300.0
2012-01-11 10:50:00,78.04,78.05,78.03,78.05,5900.0,55.9572,55.9644,55.95,55.9644,5900.0
2012-01-11 10:55:00,78.04,78.05,78.04,78.05,900.0,55.9572,55.9644,55.9572,55.9644,900.0
2012-01-11 11:00:00,78.05,78.05,78.03,78.03,35600.0,55.9644,55.9644,55.95,55.95,35600.0
2012-01-11 11:05:00,78.03,78.03,78.01,78.01,9600.0,55.95,55.95,55.9357,55.9357,9600.0
2012-01-11 11:10:00,78.01,78.01,78.0,78.01,4200.0,55.9357,55.9357,55.9285,55.9357,4200.0
2012-01-11 11:15:00,78.01,78.01,78.0,78.0,2200.0,55.9357,55.9357,55.9285,55.9285,2200.0
2012-01-11 11:20:00,77.99,78.03,77.99,78.02,6700.0,55.9213,55.95,55.9213,55.9428,6700.0
2012-01-11 11:25:00,78.02,78.03,78.0,78.0,5300.0,55.9428,55.95,55.9285,55.9285,5300.0
2012-01-11 11:30:00,78.0,78.01,77.97,77.97,12000.0,55.9285,55.9357,55.907,55.907,12000.0
2012-01-11 11:35:00,77.98,77.98,77.98,77.98,300.0,55.9142,55.9142,55.9142,55.9142,300.0
2012-01-11 11:40:00,78.0,78.0,77.98,77.98,1400.0,55.9285,55.9285,55.9142,55.9142,1400.0
2012-01-11 11:45:00,77.99,78.0,77.99,77.99,7600.0,55.9213,55.9285,55.9213,55.9213,7600.0
2012-01-11 11:50:00,77.99,78.01,77.99,77.99,5600.0,55.9213,55.9357,55.9213,55.9213,5600.0
2012-01-11 11:55:00,78.0,78.0,77.99,78.0,500.0,55.9285,55.9285,55.9213,55.9285,500.0
2012-01-11 12:00:00,77.99,78.0,77.98,77.98,5800.0,55.9213,55.9285,55.9142,55.9142,5800.0
2012-01-11 12:05:00,77.98,77.98,77.98,77.98,0.0,55.9142,55.9142,55.9142,55.9142,0.0
2012-01-11 12:10:00,78.0,78.0,77.99,77.99,400.0,55.9285,55.9285,55.9213,55.9213,400.0
2012-01-11 12:15:00,78.0,78.0,78.0,78.0,100.0,55.9285,55.9285,55.9285,55.9285,100.0
2012-01-11 12:20:00,78.0,78.0,77.99,78.0,5000.0,55.9285,55.9285,55.9213,55.9285,5000.0
2012-01-11 12:25:00,78.01,78.02,78.01,78.02,1400.0,55.9357,55.9428,55.9357,55.9428,1400.0
2012-01-11 12:30:00,78.02,78.03,78.02,78.03,400.0,55.9428,55.95,55.9428,55.95,400.0
2012-01-11 12:35:00,78.03,78.03,78.03,78.03,3100.0,55.95,55.95,55.95,55.95,3100.0
2012-01-11 12:40:00,78.03,78.03,78.03,78.03,3600.0,55.95,55.95,55.95,55.95,3600.0
2012-01-11 12:45:00,78.04,78.04,78.03,78.04,4400.0,55.9572,55.9572,55.95,55.9572,4400.0
2012-01-11 12:50:00,78.03,78.03,78.03,78.03,300.0,55.95,55.95,55.95,55.95,300.0
2012-01-11 12:55:00,78.04,78.04,78.03,78.03,800.0,55.9572,55.9572,55.95,55.95,800.0
2012-01-11 13:00:00,78.03,78.05,78.03,78.04,2200.0,55.95,55.9644,55.95,55.9572,2200.0
2012-01-11 13:05:00,78.04,78.04,78.04,78.04,1100.0,55.9572,55.9572,55.9572,55.9572,1100.0
2012-01-11 13:10:00,78.04,78.04,78.04,78.04,1000.0,55.9572,55.9572,55.9572,55.9572,1000.0
2012-01-11 13:15:00,78.04,78.05,78.04,78.05,1600.0,55.9572,55.9644,55.9572,55.9644,1600.0
2012-01-11 13:20:00,78.04,78.05,78.04,78.05,5400.0,55.9572,55.9644,55.9572,55.9644,5400.0
2012-01-11 13:25:00,78.05,78.05,78.05,78.05,0.0,55.9644,55.9644,55.9644,55.9644,0.0
2012-01-11 13:30:00,78.05,78.05,78.05,78.05,400.0,55.9644,55.9644,55.9644,55.9644,400.0
2012-01-11 13:35:00,78.05,78.06,78.02,78.02,10000.0,55.9644,55.9715,55.9428,55.9428,10000.0
2012-01-11 13:40:00,78.02,78.04,78.02,78.02,300.0,55.9428,55.9572,55.9428,55.9428,300.0
2012-01-11 13:45:00,78.02,78.06,78.02,78.05,20200.0,55.9428,55.9715,55.9428,55.9644,20200.0
2012-01-11 13:50:00,78.06,78.06,78.06,78.06,1100.0,55.9715,55.9715,55.9715,55.9715,1100.0
2012-01-11 13:55:00,78.06,78.06,78.06,78.06,400.0,55.9715,55.9715,55.9715,55.9715,400.0
2012-01-11 14:00:00,78.06,78.06,78.05,78.05,400.0,55.9715,55.9715,55.9644,55.9644,400.0
2012-01-11 14:05:00,78.05,78.06,78.05,78.06,3600.0,55.9644,55.9715,55.9644,55.9715,3600.0
2012-01-11 14:10:00,78.06,78.06,78.05,78.06,1600.0,55.9715,55.9715,55.9644,55.9715,1600.0
2012-01-11 14:15:00,78.06,78.07,78.06,78.07,4600.0,55.9715,55.9787,55.9715,55.9787,4600.0
2012-01-11 14:20:00,78.06,78.07,78.05,78.06,5100.0,55.9715,55.9787,55.9644,55.9715,5100.0
2012-01-11 14:25:00,78.07,78.07,78.06,78.07,11300.0,55.9787,55.9787,55.9715,55.9787,11300.0
2012-01-11 14:30:00,78.07,78.07,78.06,78.06,1000.0,55.9787,55.9787,55.9715,55.9715,1000.0
2012-01-11 14:35:00,78.06,78.07,78.06,78.07,4300.0,55.9715,55.9787,55.9715,55.9787,4300.0
2012-01-11 14:40:00,78.06,78.07,78.06,78.06,700.0,55.9715,55.9787,55.9715,55.9715,700.0
2012-01-11 14:45:00,78.06,78.07,78.05,78.07,1800.0,55.9715,55.9787,55.9644,55.9787,1800.0
2012-01-11 14:50:00,78.06,78.07,78.06,78.07,5200.0,55.9715,55.9787,55.9715,55.9787,5200.0
2012-01-11 14:55:00,78.06,78.06,78.06,78.06,800.0,55.9715,55.9715,55.9715,55.9715,800.0
2012-01-11 15:00:00,78.06,78.06,78.06,78.06,100.0,55.9715,55.9715,55.9715,55.9715,100.0
2012-01-11 15:05:00,78.06,78.07,78.06,78.07,300.0,55.9715,55.9787,55.9715,55.9787,300.0
2012-01-11 15:10:00,78.06,78.07,78.05,78.05,1600.0,55.9715,55.9787,55.9644,55.9644,1600.0
2012-01-11 15:15:00,78.05,78.05,78.05,78.05,200.0,55.9644,55.9644,55.9644,55.9644,200.0
2012-01-11 15:20:00,78.05,78.06,78.05,78.05,1400.0,55.9644,55.9715,55.9644,55.9644,1400.0
2012-01-11 15:25:00,78.07,78.07,78.06,78.06,1400.0,55.9787,55.9787,55.9715,55.9715,1400.0
2012-01-11 15:30:00,78.06,78.06,78.06,78.06,1200.0,55.9715,55.9715,55.9715,55.9715,1200.0
2012-01-11 15:35:00,78.07,78.07,78.04,78.05,12000.0,55.9787,55.9787,55.9572,55.9644,12000.0
2012-01-11 15:40:00,78.05,78.06,78.01,78.06,23300.0,55.9644,55.9715,55.9357,55.9715,23300.0
2012-01-11 15:45:00,78.04,78.04,78.01,78.01,1700.0,55.9572,55.9572,55.9357,55.9357,1700.0
2012-01-11 15:50:00,78.04,78.05,78.03,78.04,4600.0,55.9572,55.9644,55.95,55.9572,4600.0
2012-01-11 15:55:00,78.03,78.05,78.03,78.05,2000.0,55.95,55.9644,55.95,55.9644,2000.0
2012-01-12 09:30:00,78.15,78.15,78.05,78.12,8400.0,56.0361,56.0361,55.9644,56.0145,8400.0
2012-01-12 09:35:00,78.06,78.06,78.06,78.06,200.0,55.9715,55.9715,55.9715,55.9715,200.0
2012-01-12 09:40:00,78.06,78.06,78.06,78.06,200.0,55.9715,55.9715,55.9715,55.9715,200.0
2012-01-12 09:45:00,78.11,78.12,78.11,78.12,3500.0,56.0074,56.0145,56.0074,56.0145,3500.0
2012-01-12 09:50:00,78.13,78.13,78.12,78.13,14000.0,56.0217,56.0217,56.0145,56.0217,14000.0
2012-01-12 09:55:00,78.12,78.14,78.12,78.12,5200.0,56.0145,56.0289,56.0145,56.0145,5200.0
2012-01-12 10:00:00,78.12,78.12,78.11,78.11,5200.0,56.0145,56.0145,56.0074,56.0074,5200.0
2012-01-12 10:05:00,78.11,78.13,78.11,78.13,2000.0,56.0074,56.0217,56.0074,56.0217,2000.0
2012-01-12 10:10:00,78.13,78.13,78.13,78.13,316300.0,56.0217,56.0217,56.0217,56.0217,316300.0
2012-01-12 10:15:00,78.12,78.12,78.12,78.12,2900.0,56.0145,56.0145,56.0145,56.0145,2900.0
2012-01-12 10:20:00,78.1,78.12,78.1,78.12,500.0,56.0002,56.0145,56.0002,56.0145,500.0
2012-01-12 10:25:00,78.11,78.11,78.08,78.11,11300.0,56.0074,56.0074,55.9859,56.0074,11300.0
2012-01-12 10:30:00,78.11,78.11,78.08,78.09,4700.0,56.0074,56.0074,55.9859,55.993,4700.0
2012-01-12 10:35:00,78.08,78.09,78.06,78.07,3700.0,55.9859,55.993,55.9715,55.9787,3700.0
2012-01-12 10:40:00,78.07,78.08,78.07,78.08,1100.0,55.9787,55.9859,55.9787,55.9859,1100.0
2012-01-12 10:45:00,78.07,78.07,78.07,78.07,300.0,55.9787,55.9787,55.9787,55.9787,300.0
2012-01-12 10:50:00,78.08,78.09,78.07,78.09,15600.0,55.9859,55.993,55.9787,55.993,15600.0
2012-01-12 10:55:00,78.08,78.09,78.05,78.09,700.0,55.9859,55.993,55.9644,55.993,700.0
2012-01-12 11:00:00,78.09,78.09,78.09,78.09,1500.0,55.993,55.993,55.993,55.993,1500.0
2012-01-12 11:05:00,78.09,78.09,78.09,78.09,500.0,55.993,55.993,55.993,55.993,500.0
2012-01-12 11:10:00,78.06,78.07,78.06,78.06,1600.0,55.9715,55.9787,55.9715,55.9715,1600.0
2012-01-12 11:15:00,78.06,78.06,78.06,78.06,400.0,55.9715,55.9715,55.9715,55.9715,400.0
2012-01-12 11:20:00,78.07,78.08,78.06,78.06,700.0,55.9787,55.9859,55.9715,55.9715,700.0
2012-01-12 11:25:00,78.07,78.07,78.07,78.07,100.0,55.9787,55.9787,55.9787,55.9787,100.0
2012-01-12 11:30:00,78.06,78.06,78.06,78.06,500.0,55.9715,55.9715,55.9715,55.9715,500.0
2012-01-12 11:35:00,78.06,78.06,78.05,78.05,8000.0,55.9715,55.9715,55.9644,55.9644,8000.0
2012-01-12 11:40:00,78.06,78.06,78.04,78.04,1400.0,55.9715,55.9715,55.9572,55.9572,1400.0
2012-01-12 11:45:00,78.07,78.07,78.05,78.05,1900.0,55.9787,55.9787,55.9644,55.9644,1900.0
2012-01-12 11:50:00,78.07,78.07,78.05,78.05,900.0,55.9787,55.9787,55.9644,55.9644,900.0
2012-01-12 11:55:00,78.05,78.05,78.05,78.05,0.0,55.9644,55.9644,55.9644,55.9644,0.0
2012-01-12 12:00:00,78.05,78.06,78.02,78.02,9900.0,55.9644,55.9715,55.9428,55.9428,9900.0
2012-01-12 12:05:00,78.05,78.06,78.02,78.02,1700.0,55.9644,55.9715,55.9428,55.9428,1700.0
2012-01-12 12:10:00,78.04,78.04,78.02,78.02,1600.0,55.9572,55.9572,55.9428,55.9428,1600.0
2012-01-12 12:15:00,78.03,78.04,78.02,78.04,1300.0,55.95,55.9572,55.9428,55.9572,1300.0
2012-01-12 12:20:00,78.05,78.05,78.05,78.05,1100.0,55.9644,55.9644,55.9644,55.9644,1100.0
2012-01-12 12:25:00,78.05,78.05,78.05,78.05,0.0,55.9644,55.9644,55.9644,55.9644,0.0
2012-01-12 12:30:00,78.05,78.05,78.03,78.03,1500.0,55.9644,55.9644,55.95,55.95,1500.0
2012-01-12 12:35:00,78.03,78.03,78.03,78.03,0.0,55.95,55.95,55.95,55.95,0.0
2012-01-12 12:40:00,78.04,78.05,78.04,78.05,900.0,55.9572,55.9644,55.9572,55.9644,900.0
2012-01-12 12:45:00,78.05,78.05,78.05,78.05,0.0,55.9644,55.9644,55.9644,55.9644,0.0
2012-01-12 12:50:00,78.04,78.04,78.03,78.04,1700.0,55.9572,55.9572,55.95,55.9572,1700.0
2012-01-12 12:55:00,78.03,78.05,78.03,78.05,600.0,55.95,55.9644,55.95,55.9644,600.0
2012-01-12 13:00:00,78.06,78.06,78.06,78.06,100.0,55.9715,55.9715,55.9715,55.9715,100.0
2012-01-12 13:05:00,78.03,78.03,78.03,78.03,100.0,55.95,55.95,55.95,55.95,100.0
2012-01-12 13:10:00,78.04,78.05,78.03,78.04,3300.0,55.9572,55.9644,55.95,55.9572,3300.0
2012-01-12 13:15:00,78.03,78.03,78.03,78.03,200.0,55.95,55.95,55.95,55.95,200.0
2012-01-12 13:20:00,78.05,78.05,78.05,78.05,600.0,55.9644,55.9644,55.9644,55.9644,600.0
2012-01-12 13:25:00,78.05,78.06,78.04,78.05,600.0,55.9644,55.9715,55.9572,55.9644,600.0
2012-01-12 13:30:00,78.05,78.06,78.03,78.03,5400.0,55.9644,55.9715,55.95,55.95,5400.0
2012-01-12 13:35:00,78.06,78.06,78.03,78.03,1100.0,55.9715,55.9715,55.95,55.95,1100.0
2012-01-12 13:40:00,78.05,78.05,78.03,78.05,900.0,55.9644,55.9644,55.95,55.9644,900.0
2012-01-12 13:45:00,78.03,78.06,78.03,78.03,1600.0,55.95,55.9715,55.95,55.95,1600.0
2012-01-12 13:50:00,78.05,78.05,78.03,78.03,700.0,55.9644,55.9644,55.95,55.95,700.0
2012-01-12 13:55:00,78.04,78.04,78.03,78.03,900.0,55.9572,55.9572,55.95,55.95,900.0
2012-01-12 14:00:00,78.03,78.03,78.03,78.03,100.0,55.95,55.95,55.95,55.95,100.0
2012-01-12 14:05:00,78.05,78.05,78.04,78.04,300.0,55.9644,55.9644,55.9572,55.9572,300.0
2012-01-12 14:10:00,78.06,78.06,78.04,78.04,600.0,55.9715,55.9715,55.9572,55.9572,600.0
2012-01-12 14:15:00,78.05,78.06,78.04,78.06,800.0,55.9644,55.9715,55.9572,55.9715,800.0
2012-01-12 14:20:00,78.04,78.06,78.04,78.06,2400.0,55.9572,55.9715,55.9572,55.9715,2400.0
2012-01-12 14:25:00,78.06,78.07,78.06,78.07,6100.0,55.9715,55.9787,55.9715,55.9787,6100.0
2012-01-12 14:30:00,78.07,78.07,78.06,78.06,500.0,55.9787,55.9787,55.9715,55.9715,500.0
2012-01-12 14:35:00,78.07,78.07,78.07,78.07,2000.0,55.9787,55.9787,55.9787,55.9787,2000.0
2012-01-12 14:40:00,78.07,78.07,78.07,78.07,300.0,55.9787,55.9787,55.9787,55.9787,300.0
2012-01-12 14:45:00,78.06,78.07,78.06,78.06,4000.0,55.9715,55.9787,55.9715,55.9715,4000.0
2012-01-12 14:50:00,78.06,78.06,78.04,78.04,2600.0,55.9715,55.9715,55.9572,55.9572,2600.0
2012-01-12 14:55:00,78.06,78.08,78.06,78.08,2300.0,55.9715,55.9859,55.9715,55.9859,2300.0
2012-01-12 15:00:00,78.05,78.05,78.05,78.05,100.0,55.9644,55.9644,55.9644,55.9644,100.0
2012-01-12 15:05:00,78.06,78.07,78.05,78.07,5500.0,55.9715,55.9787,55.9644,55.9787,5500.0
2012-01-12 15:10:00,78.05,78.07,78.05,78.07,1100.0,55.9644,55.9787,55.9644,55.9787,1100.0
2012-01-12 15:15:00,78.04,78.07,78.04,78.07,1100.0,55.9572,55.9787,55.9572,55.9787,1100.0
2012-01-12 15:20:00,78.04,78.08,78.04,78.08,600.0,55.9572,55.9859,55.9572,55.9859,600.0
2012-01-12 15:25:00,78.08,78.08,78.05,78.08,900.0,55.9859,55.9859,55.9644,55.9859,900.0
2012-01-12 15:30:00,78.05,78.08,78.04,78.08,4600.0,55.9644,55.9859,55.9572,55.9859,4600.0
2012-01-12 15:35:00,78.05,78.05,78.02,78.02,6300.0,55.9644,55.9644,55.9428,55.9428,6300.0
2012-01-12 15:40:00,78.02,78.05,78.02,78.05,3900.0,55.9428,55.9644,55.9428,55.9644,3900.0
2012-01-12 15:45:00,78.05,78.07,78.05,78.07,3000.0,55.9644,55.9787,55.9644,55.9787,3000.0
2012-01-12 15:50:00,78.06,78.06,78.04,78.05,1700.0,55.9715,55.9715,55.9572,55.9644,1700.0
2012-01-12 15:55:00,78.04,78.06,78.03,78.06,3600.0,55.9572,55.9715,55.95,55.9715,3600.0
2012-01-13 09:30:00,78.07,78.11,78.07,78.07,4900.0,55.9787,56.0074,55.9787,55.9787,4900.0
2012-01-13 09:35:00,78.1,78.11,78.1,78.11,900.0,56.0002,56.0074,56.0002,56.0074,900.0
2012-01-13 09:40:00,78.07,78.09,78.07,78.09,400.0,55.9787,55.993,55.9787,55.993,400.0
2012-01-13 09:45:00,78.07,78.07,78.07,78.07,100.0,55.9787,55.9787,55.9787,55.9787,100.0
2012-01-13 09:50:00,78.1,78.1,78.1,78.1,300.0,56.0002,56.0002,56.0002,56.0002,300.0
2012-01-13 09:55:00,78.1,78.1,78.1,78.1,600.0,56.0002,56.0002,56.0002,56.0002,600.0
2012-01-13 10:00:00,78.1,78.12,78.1,78.12,12400.0,56.0002,56.0145,56.0002,56.0145,12400.0
2012-01-13 10:05:00,78.11,78.12,78.11,78.12,800.0,56.0074,56.0145,56.0074,56.0145,800.0
2012-01-13 10:10:00,78.12,78.12,78.12,78.12,0.0,56.0145,56.0145,56.0145,56.0145,0.0
2012-01-13 10:15:00,78.12,78.12,78.12,78.12,400.0,56.0145,56.0145,56.0145,56.0145,400.0
2012-01-13 10:20:00,78.11,78.11,78.1,78.1,1000.0,56.0074,56.0074,56.0002,56.0002,1000.0
2012-01-13 10:25:00,78.11,78.11,78.1,78.1,800.0,56.0074,56.0074,56.0002,56.0002,800.0
2012-01-13 10:30:00,78.11,78.11,78.1,78.1,600.0,56.0074,56.0074,56.0002,56.0002,600.0
2012-01-13 10:35:00,78.1,78.11,78.1,78.11,1000.0,56.0002,56.0074,56.0002,56.0074,1000.0
2012-01-13 10:40:00,78.09,78.11,78.09,78.11,1100.0,55.993,56.0074,55.993,56.0074,1100.0
2012-01-13 10:45:00,78.1,78.11,78.1,78.11,600.0,56.0002,56.0074,56.0002,56.0074,600.0
2012-01-13 10:50:00,78.11,78.11,78.11,78.11,4800.0,56.0074,56.0074,56.0074,56.0074,4800.0
2012-01-13 10:55:00,78.11,78.11,78.11,78.11,1200.0,56.0074,56.0074,56.0074,56.0074,1200.0
2012-01-13 11:00:00,78.11,78.11,78.11,78.11,14500.0,56.0074,56.0074,56.0074,56.0074,14500.0
2012-01-13 11:05:00,78.1,78.1,78.1,78.1,4800.0,56.0002,56.0002,56.0002,56.0002,4800.0
2012-01-13 11:10:00,78.1,78.1,78.1,78.1,1000.0,56.0002,56.0002,56.0002,56.0002,1000.0
2012-01-13 11:15:00,78.1,78.1,78.1,78.1,0.0,56.0002,56.0002,56.0002,56.0002,0.0
2012-01-13 11:20:00,78.1,78.1,78.1,78.1,200.0,56.0002,56.0002,56.0002,56.0002,200.0
2012-01-13 11:25:00,78.09,78.1,78.09,78.1,200.0,55.993,56.0002,55.993,56.0002,200.0
2012-01-13 11:30:00,78.1,78.1,78.09,78.1,1100.0,56.0002,56.0002,55.993,56.0002,1100.0
2012-01-13 11:35:00,78.1,78.11,78.1,78.11,1000.0,56.0002,56.0074,56.0002,56.0074,1000.0
2012-01-13 11:40:00,78.11,78.11,78.11,78.11,300.0,56.0074,56.0074,56.0074,56.0074,300.0
2012-01-13 11:45:00,78.1,78.11,78.1,78.11,1200.0,56.0002,56.0074,56.0002,56.0074,1200.0
2012-01-13 11:50:00,78.11,78.11,78.11,78.11,7300.0,56.0074,56.0074,56.0074,56.0074,7300.0
2012-01-13 11:55:00,78.11,78.11,78.1,78.1,2800.0,56.0074,56.0074,56.0002,56.0002,2800.0
2012-01-13 12:00:00,78.11,78.11,78.11,78.11,3200.0,56.0074,56.0074,56.0074,56.0074,3200.0
2012-01-13 12:05:00,78.1,78.11,78.1,78.11,1200.0,56.0002,56.0074,56.0002,56.0074,1200.0
2012-01-13 12:10:00,78.11,78.11,78.1,78.11,700.0,56.0074,56.0074,56.0002,56.0074,700.0
2012-01-13 12:15:00,78.11,78.12,78.11,78.11,7600.0,56.0074,56.0145,56.0074,56.0074,7600.0
2012-01-13 12:20:00,78.12,78.13,78.12,78.13,15000.0,56.0145,56.0217,56.0145,56.0217,15000.0
2012-01-13 12:25:00,78.13,78.13,78.12,78.13,5600.0,56.0217,56.0217,56.0145,56.0217,5600.0
2012-01-13 12:30:00,78.13,78.13,78.13,78.13,3300.0,56.0217,56.0217,56.0217,56.0217,3300.0
2012-01-13 12:35:00,78.13,78.13,78.12,78.12,1800.0,56.0217,56.0217,56.0145,56.0145,1800.0
2012-01-13 12:40:00,78.12,78.12,78.12,78.12,200.0,56.0145,56.0145,56.0145,56.0145,200.0
2012-01-13 12:45:00,78.13,78.13,78.13,78.13,2600.0,56.0217,56.0217,56.0217,56.0217,2600.0
2012-01-13 12:50:00,78.13,78.13,78.12,78.13,600.0,56.0217,56.0217,56.0145,56.0217,600.0
2012-01-13 12:55:00,78.13,78.13,78.13,78.13,700.0,56.0217,56.0217,56.0217,56.0217,700.0
2012-01-13 13:00:00,78.13,78.16,78.13,78.16,2600.0,56.0217,56.0432,56.0217,56.0432,2600.0
2012-01-13 13:05:00,78.16,78.16,78.15,78.15,5300.0,56.0432,56.0432,56.0361,56.0361,5300.0
2012-01-13 13:10:00,78.14,78.14,78.13,78.13,2500.0,56.0289,56.0289,56.0217,56.0217,2500.0
2012-01-13 13:15:00,78.13,78.14,78.13,78.13,2000.0,56.0217,56.0289,56.0217,56.0217,2000.0
2012-01-13 13:20:00,78.13,78.13,78.12,78.12,4000.0,56.0217,56.0217,56.0145,56.0145,4000.0
2012-01-13 13:25:00,78.13,78.13,78.13,78.13,400.0,56.0217,56.0217,56.0217,56.0217,400.0
2012-01-13 13:30:00,78.13,78.13,78.12,78.12,700.0,56.0217,56.0217,56.0145,56.0145,700.0
2012-01-13 13:35:00,78.12,78.13,78.11,78.13,5800.0,56.0145,56.0217,56.0074,56.0217,5800.0
2012-01-13 13:40:00,78.13,78.13,78.11,78.13,6500.0,56.0217,56.0217,56.0074,56.0217,6500.0
2012-01-13 13:45:00,78.13,78.13,78.13,78.13,600.0,56.0217,56.0217,56.0217,56.0217,600.0
2012-01-13 13:50:00,78.13,78.13,78.13,78.13,1000.0,56.0217,56.0217,56.0217,56.0217,1000.0
2012-01-13 13:55:00,78.13,78.13,78.13,78.13,100.0,56.0217,56.0217,56.0217,56.0217,100.0
2012-01-13 14:00:00,78.12,78.12,78.12,78.12,300.0,56.0145,56.0145,56.0145,56.0145,300.0
2012-01-13 14:05:00,78.13,78.13,78.12,78.13,1700.0,56.0217,56.0217,56.0145,56.0217,1700.0
2012-01-13 14:10:00,78.12,78.12,78.12,78.12,2200.0,56.0145,56.0145,56.0145,56.0145,2200.0
2012-01-13 14:15:00,78.12,78.12,78.11,78.12,2000.0,56.0145,56.0145,56.0074,56.0145,2000.0
2012-01-13 14:20:00,78.12,78.13,78.12,78.13,6000.0,56.0145,56.0217,56.0145,56.0217,6000.0
2012-01-13 14:25:00,78.13,78.14,78.12,78.14,90900.0,56.0217,56.0289,56.0145,56.0289,90900.0
2012-01-13 14:30:00,78.16,78.16,78.16,78.16,15500.0,56.0432,56.0432,56.0432,56.0432,15500.0
2012-01-13 14:35:00,78.16,78.16,78.15,78.16,10000.0,56.0432,56.0432,56.0361,56.0432,10000.0
2012-01-13 14:40:00,78.15,78.16,78.15,78.16,28000.0,56.0361,56.0432,56.0361,56.0432,28000.0
2012-01-13 14:45:00,78.15,78.17,78.14,78.15,95300.0,56.0361,56.0504,56.0289,56.0361,95300.0
2012-01-13 14:50:00,78.16,78.17,78.15,78.15,64300.0,56.0432,56.0504,56.0361,56.0361,64300.0
2012-01-13 14:55:00,78.14,78.15,78.14,78.15,1100.0,56.0289,56.0361,56.0289,56.0361,1100.0
2012-01-13 15:00:00,78.15,78.16,78.15,78.15,1600.0,56.0361,56.0432,56.0361,56.0361,1600.0
2012-01-13 15:05:00,78.15,78.15,78.15,78.15,500.0,56.0361,56.0361,56.0361,56.0361,500.0
2012-01-13 15:10:00,78.15,78.15,78.13,78.13,27800.0,56.0361,56.0361,56.0217,56.0217,27800.0
2012-01-13 15:15:00,78.13,78.13,78.13,78.13,0.0,56.0217,56.0217,56.0217,56.0217,0.0
2012-01-13 15:20:00,78.15,78.15,78.14,78.14,20900.0,56.0361,56.0361,56.0289,56.0289,20900.0
2012-01-13 15:25:00,78.14,78.15,78.14,78.14,800.0,56.0289,56.0361,56.0289,56.0289,800.0
2012-01-13 15:30:00,78.15,78.15,78.14,78.15,1200.0,56.0361,56.0361,56.0289,56.0361,1200.0
2012-01-13 15:35:00,78.15,78.16,78.15,78.16,4900.0,56.0361,56.0432,56.0361,56.0432,4900.0
2012-01-13 15:40:00,78.16,78.16,78.1,78.1,19800.0,56.0432,56.0432,56.0002,56.0002,19800.0
2012-01-13 15:45:00,78.09,78.1,78.07,78.07,11000.0,55.993,56.0002,55.9787,55.9787,11000.0
2012-01-13 15:50:00,78.06,78.12,78.03,78.03,31400.0,55.9715,56.0145,55.95,55.95,31400.0
2012-01-13 15:55:00,78.06,78.09,78.03,78.03,1600.0,55.9715,55.993,55.95,55.95,1600.0
2012-01-17 09:30:00,78.33,78.33,78.2,78.2,19000.0,56.1651,56.1651,56.0719,56.0719,19000.0
2012-01-17 09:35:00,78.2,78.2,78.19,78.19,1000.0,56.0719,56.0719,56.0647,56.0647,1000.0
2012-01-17 09:40:00,78.19,78.2,78.19,78.19,1800.0,56.0647,56.0719,56.0647,56.0647,1800.0
2012-01-17 09:45:00,78.2,78.22,78.2,78.22,300.0,56.0719,56.0862,56.0719,56.0862,300.0
2012-01-17 09:50:00,78.23,78.23,78.23,78.23,2000.0,56.0934,56.0934,56.0934,56.0934,2000.0
2012-01-17 09:55:00,78.21,78.22,78.2,78.21,2400.0,56.0791,56.0862,56.0719,56.0791,2400.0
2012-01-17 10:00:00,78.24,78.24,78.2,78.2,8000.0,56.1006,56.1006,56.0719,56.0719,8000.0
2012-01-17 10:05:00,78.23,78.23,78.22,78.22,1000.0,56.0934,56.0934,56.0862,56.0862,1000.0
2012-01-17 10:10:00,78.22,78.25,78.22,78.25,5100.0,56.0862,56.1078,56.0862,56.1078,5100.0
2012-01-17 10:15:00,78.22,78.22,78.22,78.22,1000.0,56.0862,56.0862,56.0862,56.0862,1000.0
2012-01-17 10:20:00,78.25,78.25,78.24,78.25,2500.0,56.1078,56.1078,56.1006,56.1078,2500.0
2012-01-17 10:25:00,78.22,78.24,78.22,78.24,3000.0,56.0862,56.1006,56.0862,56.1006,3000.0
2012-01-17 10:30:00,78.23,78.24,78.23,78.24,600.0,56.0934,56.1006,56.0934,56.1006,600.0
2012-01-17 10:35:00,78.24,78.24,78.24,78.24,100.0,56.1006,56.1006,56.1006,56.1006,100.0
2012-01-17 10:40:00,78.25,78.25,78.22,78.25,2800.0,56.1078,56.1078,56.0862,56.1078,2800.0
2012-01-17 10:45:00,78.25,78.25,78.25,78.25,1000.0,56.1078,56.1078,56.1078,56.1078,1000.0
2012-01-17 10:50:00,78.25,78.26,78.24,78.24,2000.0,56.1078,56.1149,56.1006,56.1006,2000.0
2012-01-17 10:55:00,78.25,78.26,78.22,78.25,2900.0,56.1078,56.1149,56.0862,56.1078,2900.0
2012-01-17 11:00:00,78.23,78.24,78.22,78.22,3200.0,56.0934,56.1006,56.0862,56.0862,3200.0
2012-01-17 11:05:00,78.22,78.23,78.19,78.19,2700.0,56.0862,56.0934,56.0647,56.0647,2700.0
2012-01-17 11:10:00,78.19,78.19,78.18,78.18,2600.0,56.0647,56.0647,56.0576,56.0576,2600.0
2012-01-17 11:15:00,78.17,78.18,78.17,78.17,400.0,56.0504,56.0576,56.0504,56.0504,400.0
2012-01-17 11:20:00,78.17,78.17,78.17,78.17,0.0,56.0504,56.0504,56.0504,56.0504,0.0
2012-01-17 11:25:00,78.18,78.18,78.18,78.18,100.0,56.0576,56.0576,56.0576,56.0576,100.0
2012-01-17 11:30:00,78.18,78.18,78.18,78.18,0.0,56.0576,56.0576,56.0576,56.0576,0.0
2012-01-17 11:35:00,78.18,78.18,78.18,78.18,0.0,56.0576,56.0576,56.0576,56.0576,0.0
2012-01-17 11:40:00,78.18,78.18,78.18,78.18,0.0,56.0576,56.0576,56.0576,56.0576,0.0
2012-01-17 11:45:00,78.18,78.18,78.18,78.18,1100.0,56.0576,56.0576,56.0576,56.0576,1100.0
2012-01-17 11:50:00,78.18,78.18,78.17,78.17,1900.0,56.0576,56.0576,56.0504,56.0504,1900.0
2012-01-17 11:55:00,78.18,78.18,78.18,78.18,2000.0,56.0576,56.0576,56.0576,56.0576,2000.0
2012-01-17 12:00:00,78.19,78.2,78.19,78.2,4000.0,56.0647,56.0719,56.0647,56.0719,4000.0
2012-01-17 12:05:00,78.21,78.21,78.21,78.21,100.0,56.0791,56.0791,56.0791,56.0791,100.0
2012-01-17 12:10:00,78.19,78.19,78.19,78.19,300.0,56.0647,56.0647,56.0647,56.0647,300.0
2012-01-17 12:15:00,78.2,78.2,78.2,78.2,500.0,56.0719,56.0719,56.0719,56.0719,500.0
2012-01-17 12:20:00,78.2,78.21,78.19,78.21,2900.0,56.0719,56.0791,56.0647,56.0791,2900.0
2012-01-17 12:25:00,78.21,78.21,78.21,78.21,0.0,56.0791,56.0791,56.0791,56.0791,0.0
2012-01-17 12:30:00,78.18,78.19,78.18,78.19,600.0,56.0576,56.0647,56.0576,56.0647,600.0
2012-01-17 12:35:00,78.18,78.2,78.18,78.2,1400.0,56.0576,56.0719,56.0576,56.0719,1400.0
2012-01-17 12:40:00,78.2,78.2,78.19,78.19,200.0,56.0719,56.0719,56.0647,56.0647,200.0
2012-01-17 12:45:00,78.2,78.2,78.2,78.2,4800.0,56.0719,56.0719,56.0719,56.0719,4800.0
2012-01-17 12:50:00,78.2,78.2,78.18,78.18,2000.0,56.0719,56.0719,56.0576,56.0576,2000.0
2012-01-17 12:55:00,78.2,78.2,78.2,78.2,500.0,56.0719,56.0719,56.0719,56.0719,500.0
2012-01-17 13:00:00,78.2,78.2,78.18,78.18,500.0,56.0719,56.0719,56.0576,56.0576,500.0
2012-01-17 13:05:00,78.2,78.2,78.2,78.2,500.0,56.0719,56.0719,56.0719,56.0719,500.0
2012-01-17 13:10:00,78.2,78.2,78.2,78.2,0.0,56.0719,56.0719,56.0719,56.0719,0.0
2012-01-17 13:15:00,78.2,78.2,78.2,78.2,0.0,56.0719,56.0719,56.0719,56.0719,0.0
2012-01-17 13:20:00,78.19,78.2,78.19,78.2,1300.0,56.0647,56.0719,56.0647,56.0719,1300.0
2012-01-17 13:25:00,78.19,78.19,78.19,78.19,800.0,56.0647,56.0647,56.0647,56.0647,800.0
2012-01-17 13:30:00,78.2,78.2,78.18,78.19,5700.0,56.0719,56.0719,56.0576,56.0647,5700.0
2012-01-17 13:35:00,78.19,78.2,78.19,78.2,700.0,56.0647,56.0719,56.0647,56.0719,700.0
2012-01-17 13:40:00,78.18,78.18,78.17,78.17,700.0,56.0576,56.0576,56.0504,56.0504,700.0
2012-01-17 13:45:00,78.2,78.2,78.17,78.18,4800.0,56.0719,56.0719,56.0504,56.0576,4800.0
2012-01-17 13:50:00,78.19,78.2,78.18,78.19,3600.0,56.0647,56.0719,56.0576,56.0647,3600.0
2012-01-17 13:55:00,78.19,78.19,78.19,78.19,100.0,56.0647,56.0647,56.0647,56.0647,100.0
2012-01-17 14:00:00,78.2,78.2,78.18,78.2,3600.0,56.0719,56.0719,56.0576,56.0719,3600.0
2012-01-17 14:05:00,78.2,78.2,78.18,78.18,1200.0,56.0719,56.0719,56.0576,56.0576,1200.0
2012-01-17 14:10:00,78.19,78.2,78.18,78.18,2300.0,56.0647,56.0719,56.0576,56.0576,2300.0
2012-01-17 14:15:00,78.2,78.2,78.19,78.19,300.0,56.0719,56.0719,56.0647,56.0647,300.0
2012-01-17 14:20:00,78.2,78.22,78.2,78.21,1600.0,56.0719,56.0862,56.0719,56.0791,1600.0
2012-01-17 14:25:00,78.22,78.25,78.21,78.22,3600.0,56.0862,56.1078,56.0791,56.0862,3600.0
2012-01-17 14:30:00,78.22,78.22,78.22,78.22,3200.0,56.0862,56.0862,56.0862,56.0862,3200.0
2012-01-17 14:35:00,78.24,78.24,78.21,78.21,1600.0,56.1006,56.1006,56.0791,56.0791,1600.0
2012-01-17 14:40:00,78.21,78.21,78.2,78.2,200.0,56.0791,56.0791,56.0719,56.0719,200.0
2012-01-17 14:45:00,78.2,78.2,78.2,78.2,100.0,56.0719,56.0719,56.0719,56.0719,100.0
2012-01-17 14:50:00,78.21,78.21,78.21,78.21,1000.0,56.0791,56.0791,56.0791,56.0791,1000.0
2012-01-17 14:55:00,78.21,78.21,78.2,78.21,8300.0,56.0791,56.0791,56.0719,56.0791,8300.0
2012-01-17 15:00:00,78.21,78.21,78.2,78.2,900.0,56.0791,56.0791,56.0719,56.0719,900.0
2012-01-17 15:05:00,78.21,78.21,78.21,78.21,700.0,56.0791,56.0791,56.0791,56.0791,700.0
2012-01-17 15:10:00,78.21,78.21,78.2,78.2,500.0,56.0791,56.0791,56.0719,56.0719,500.0
2012-01-17 15:15:00,78.21,78.21,78.2,78.21,2600.0,56.0791,56.0791,56.0719,56.0791,2600.0
2012-01-17 15:20:00,78.21,78.24,78.21,78.24,4300.0,56.0791,56.1006,56.0791,56.1006,4300.0
2012-01-17 15:25:00,78.24,78.24,78.24,78.24,500.0,56.1006,56.1006,56.1006,56.1006,500.0
2012-01-17 15:30:00,78.24,78.24,78.23,78.23,1000.0,56.1006,56.1006,56.0934,56.0934,1000.0
2012-01-17 15:35:00,78.24,78.24,78.24,78.24,2500.0,56.1006,56.1006,56.1006,56.1006,2500.0
2012-01-17 15:40:00,78.23,78.23,78.23,78.23,100.0,56.0934,56.0934,56.0934,56.0934,100.0
2012-01-17 15:45:00,78.22,78.23,78.22,78.23,400.0,56.0862,56.0934,56.0862,56.0934,400.0
2012-01-17 15:50:00,78.22,78.23,78.19,78.19,5200.0,56.0862,56.0934,56.0647,56.0647,5200.0
2012-01-17 15:55:00,78.19,78.21,78.18,78.21,6700.0,56.0647,56.0791,56.0576,56.0791,6700.0
2012-01-18 09:30:00,78.34,78.34,78.26,78.31,17100.0,56.1723,56.1723,56.1149,56.1508,17100.0
2012-01-18 09:35:00,78.28,78.28,78.28,78.28,5600.0,56.1293,56.1293,56.1293,56.1293,5600.0
2012-01-18 09:40:00,78.29,78.3,78.29,78.3,1300.0,56.1364,56.1436,56.1364,56.1436,1300.0
2012-01-18 09:45:00,78.3,78.3,78.3,78.3,0.0,56.1436,56.1436,56.1436,56.1436,0.0
2012-01-18 09:50:00,78.3,78.3,78.3,78.3,0.0,56.1436,56.1436,56.1436,56.1436,0.0
2012-01-18 09:55:00,78.29,78.31,78.29,78.3,6100.0,56.1364,56.1508,56.1364,56.1436,6100.0
2012-01-18 10:00:00,78.31,78.31,78.31,78.31,1800.0,56.1508,56.1508,56.1508,56.1508,1800.0
2012-01-18 10:05:00,78.31,78.31,78.27,78.27,1900.0,56.1508,56.1508,56.1221,56.1221,1900.0
2012-01-18 10:10:00,78.27,78.27,78.27,78.27,1700.0,56.1221,56.1221,56.1221,56.1221,1700.0
2012-01-18 10:15:00,78.27,78.27,78.27,78.27,0.0,56.1221,56.1221,56.1221,56.1221,0.0
2012-01-18 10:20:00,78.27,78.27,78.25,78.25,2200.0,56.1221,56.1221,56.1078,56.1078,2200.0
2012-01-18 10:25:00,78.24,78.24,78.24,78.24,2200.0,56.1006,56.1006,56.1006,56.1006,2200.0
2012-01-18 10:30:00,78.24,78.24,78.24,78.24,3200.0,56.1006,56.1006,56.1006,56.1006,3200.0
2012-01-18 10:35:00,78.24,78.24,78.23,78.23,1000.0,56.1006,56.1006,56.0934,56.0934,1000.0
2012-01-18 10:40:00,78.2,78.24,78.2,78.24,1000.0,56.0719,56.1006,56.0719,56.1006,1000.0
2012-01-18 10:45:00,78.23,78.24,78.22,78.22,800.0,56.0934,56.1006,56.0862,56.0862,800.0
2012-01-18 10:50:00,78.22,78.22,78.22,78.22,400.0,56.0862,56.0862,56.0862,56.0862,400.0
2012-01-18 10:55:00,78.23,78.23,78.21,78.21,300.0,56.0934,56.0934,56.0791,56.0791,300.0
2012-01-18 11:00:00,78.22,78.24,78.22,78.24,2300.0,56.0862,56.1006,56.0862,56.1006,2300.0
2012-01-18 11:05:00,78.2,78.24,78.2,78.23,1700.0,56.0719,56.1006,56.0719,56.0934,1700.0
2012-01-18 11:10:00,78.23,78.25,78.23,78.24,5000.0,56.0934,56.1078,56.0934,56.1006,5000.0
2012-01-18 11:15:00,78.24,78.25,78.23,78.25,2100.0,56.1006,56.1078,56.0934,56.1078,2100.0
2012-01-18 11:20:00,78.25,78.25,78.25,78.25,300.0,56.1078,56.1078,56.1078,56.1078,300.0
2012-01-18 11:25:00,78.23,78.25,78.23,78.25,3100.0,56.0934,56.1078,56.0934,56.1078,3100.0
2012-01-18 11:30:00,78.23,78.24,78.23,78.23,2100.0,56.0934,56.1006,56.0934,56.0934,2100.0
2012-01-18 11:35:00,78.24,78.24,78.16,78.17,19100.0,56.1006,56.1006,56.0432,56.0504,19100.0
2012-01-18 11:40:00,78.23,78.23,78.23,78.23,100.0,56.0934,56.0934,56.0934,56.0934,100.0
2012-01-18 11:45:00,78.21,78.21,78.21,78.21,100.0,56.0791,56.0791,56.0791,56.0791,100.0
2012-01-18 11:50:00,78.23,78.23,78.19,78.19,300.0,56.0934,56.0934,56.0647,56.0647,300.0
2012-01-18 11:55:00,78.23,78.23,78.23,78.23,800.0,56.0934,56.0934,56.0934,56.0934,800.0
2012-01-18 12:00:00,78.23,78.23,78.19,78.19,3100.0,56.0934,56.0934,56.0647,56.0647,3100.0
2012-01-18 12:05:00,78.23,78.23,78.23,78.23,100.0,56.0934,56.0934,56.0934,56.0934,100.0
2012-01-18 12:10:00,78.22,78.23,78.22,78.23,400.0,56.0862,56.0934,56.0862,56.0934,400.0
2012-01-18 12:15:00,78.23,78.23,78.23,78.23,1200.0,56.0934,56.0934,56.0934,56.0934,1200.0
2012-01-18 12:20:00,78.23,78.23,78.22,78.22,700.0,56.0934,56.0934,56.0862,56.0862,700.0
2012-01-18 12:25:00,78.24,78.24,78.23,78.24,4400.0,56.1006,56.1006,56.0934,56.1006,4400.0
2012-01-18 12:30:00,78.24,78.25,78.24,78.24,1800.0,56.1006,56.1078,56.1006,56.1006,1800.0
2012-01-18 12:35:00,78.24,78.24,78.24,78.24,0.0,56.1006,56.1006,56.1006,56.1006,0.0
2012-01-18 12:40:00,78.24,78.25,78.24,78.24,1600.0,56.1006,56.1078,56.1006,56.1006,1600.0
2012-01-18 12:45:00,78.24,78.24,78.24,78.24,0.0,56.1006,56.1006,56.1006,56.1006,0.0
2012-01-18 12:50:00,78.23,78.23,78.23,78.23,1000.0,56.0934,56.0934,56.0934,56.0934,1000.0
2012-01-18 12:55:00,78.24,78.24,78.24,78.24,500.0,56.1006,56.1006,56.1006,56.1006,500.0
2012-01-18 13:00:00,78.24,78.24,78.23,78.23,600.0,56.1006,56.1006,56.0934,56.0934,600.0
2012-01-18 13:05:00,78.22,78.24,78.22,78.24,300.0,56.0862,56.1006,56.0862,56.1006,300.0
2012-01-18 13:10:00,78.24,78.24,78.24,78.24,300.0,56.1006,56.1006,56.1006,56.1006,300.0
2012-01-18 13:15:00,78.23,78.25,78.22,78.23,4200.0,56.0934,56.1078,56.0862,56.0934,4200.0
2012-01-18 13:20:00,78.25,78.25,78.15,78.18,248600.0,56.1078,56.1078,56.0361,56.0576,248600.0
2012-01-18 13:25:00,78.19,78.19,78.19,78.19,900.0,56.0647,56.0647,56.0647,56.0647,900.0
2012-01-18 13:30:00,78.24,78.24,78.23,78.23,1400.0,56.1006,56.1006,56.0934,56.0934,1400.0
2012-01-18 13:35:00,78.24,78.24,78.23,78.23,1100.0,56.1006,56.1006,56.0934,56.0934,1100.0
2012-01-18 13:40:00,78.23,78.23,78.21,78.21,1900.0,56.0934,56.0934,56.0791,56.0791,1900.0
2012-01-18 13:45:00,78.21,78.21,78.21,78.21,0.0,56.0791,56.0791,56.0791,56.0791,0.0
2012-01-18 13:50:00,78.21,78.21,78.2,78.2,900.0,56.0791,56.0791,56.0719,56.0719,900.0
2012-01-18 13:55:00,78.22,78.22,78.21,78.22,15200.0,56.0862,56.0862,56.0791,56.0862,15200.0
2012-01-18 14:00:00,78.22,78.22,78.19,78.2,31400.0,56.0862,56.0862,56.0647,56.0719,31400.0
2012-01-18 14:05:00,78.21,78.22,78.21,78.22,900.0,56.0791,56.0862,56.0791,56.0862,900.0
2012-01-18 14:10:00,78.21,78.22,78.19,78.19,2000.0,56.0791,56.0862,56.0647,56.0647,2000.0
2012-01-18 14:15:00,78.22,78.22,78.15,78.17,4700.0,56.0862,56.0862,56.0361,56.0504,4700.0
2012-01-18 14:20:00,78.15,78.15,78.15,78.15,100.0,56.0361,56.0361,56.0361,56.0361,100.0
2012-01-18 14:25:00,78.15,78.21,78.15,78.21,1300.0,56.0361,56.0791,56.0361,56.0791,1300.0
2012-01-18 14:30:00,78.2,78.2,78.18,78.18,1100.0,56.0719,56.0719,56.0576,56.0576,1100.0
2012-01-18 14:35:00,78.17,78.19,78.16,78.19,1100.0,56.0504,56.0647,56.0432,56.0647,1100.0
2012-01-18 14:40:00,78.19,78.19,78.18,78.18,1400.0,56.0647,56.0647,56.0576,56.0576,1400.0
2012-01-18 14:45:00,78.18,78.2,78.18,78.2,900.0,56.0576,56.0719,56.0576,56.0719,900.0
2012-01-18 14:50:00,78.2,78.2,78.18,78.2,1200.0,56.0719,56.0719,56.0576,56.0719,1200.0
2012-01-18 14:55:00,78.21,78.22,78.18,78.19,8000.0,56.0791,56.0862,56.0576,56.0647,8000.0
2012-01-18 15:00:00,78.18,78.22,78.18,78.18,2900.0,56.0576,56.0862,56.0576,56.0576,2900.0
2012-01-18 15:05:00,78.19,78.22,78.18,78.22,2200.0,56.0647,56.0862,56.0576,56.0862,2200.0
2012-01-18 15:10:00,78.22,78.22,78.22,78.22,0.0,56.0862,56.0862,56.0862,56.0862,0.0
2012-01-18 15:15:00,78.22,78.25,78.22,78.25,3000.0,56.0862,56.1078,56.0862,56.1078,3000.0
2012-01-18 15:20:00,78.26,78.28,78.23,78.25,40900.0,56.1149,56.1293,56.0934,56.1078,40900.0
2012-01-18 15:25:00,78.28,78.28,78.25,78.27,1100.0,56.1293,56.1293,56.1078,56.1221,1100.0
2012-01-18 15:30:00,78.24,78.27,78.24,78.27,41900.0,56.1006,56.1221,56.1006,56.1221,41900.0
2012-01-18 15:35:00,78.26,78.27,78.25,78.25,44200.0,56.1149,56.1221,56.1078,56.1078,44200.0
2012-01-18 15:40:00,78.25,78.27,78.25,78.27,800.0,56.1078,56.1221,56.1078,56.1221,800.0
2012-01-18 15:45:00,78.25,78.27,78.25,78.27,4700.0,56.1078,56.1221,56.1078,56.1221,4700.0
2012-01-18 15:50:00,78.27,78.27,78.25,78.26,6500.0,56.1221,56.1221,56.1078,56.1149,6500.0
2012-01-18 15:55:00,78.27,78.28,78.27,78.28,3800.0,56.1221,56.1293,56.1221,56.1293,3800.0
2012-01-19 09:30:00,78.22,78.34,78.22,78.34,5700.0,56.0862,56.1723,56.0862,56.1723,5700.0
2012-01-19 09:35:00,78.35,78.38,78.32,78.38,6500.0,56.1795,56.201,56.158,56.201,6500.0
2012-01-19 09:40:00,78.38,78.38,78.38,78.38,400.0,56.201,56.201,56.201,56.201,400.0
2012-01-19 09:45:00,78.4,78.4,78.4,78.4,400.0,56.2153,56.2153,56.2153,56.2153,400.0
2012-01-19 09:50:00,78.37,78.37,78.33,78.33,4200.0,56.1938,56.1938,56.1651,56.1651,4200.0
2012-01-19 09:55:00,78.36,78.36,78.32,78.32,253700.0,56.1866,56.1866,56.158,56.158,253700.0
2012-01-19 10:00:00,78.3,78.31,78.29,78.29,1900.0,56.1436,56.1508,56.1364,56.1364,1900.0
2012-01-19 10:05:00,78.3,78.34,78.3,78.3,1000.0,56.1436,56.1723,56.1436,56.1436,1000.0
2012-01-19 10:10:00,78.3,78.34,78.3,78.34,1100.0,56.1436,56.1723,56.1436,56.1723,1100.0
2012-01-19 10:15:00,78.3,78.32,78.3,78.32,1700.0,56.1436,56.158,56.1436,56.158,1700.0
2012-01-19 10:20:00,78.31,78.31,78.31,78.31,900.0,56.1508,56.1508,56.1508,56.1508,900.0
2012-01-19 10:25:00,78.31,78.32,78.3,78.3,1500.0,56.1508,56.158,56.1436,56.1436,1500.0
2012-01-19 10:30:00,78.3,78.3,78.3,78.3,500.0,56.1436,56.1436,56.1436,56.1436,500.0
2012-01-19 10:35:00,78.3,78.3,78.3,78.3,0.0,56.1436,56.1436,56.1436,56.1436,0.0
2012-01-19 10:40:00,78.3,78.3,78.3,78.3,0.0,56.1436,56.1436,56.1436,56.1436,0.0
2012-01-19 10:45:00,78.3,78.3,78.3,78.3,0.0,56.1436,56.1436,56.1436,56.1436,0.0
2012-01-19 10:50:00,78.28,78.28,78.28,78.28,100.0,56.1293,56.1293,56.1293,56.1293,100.0
2012-01-19 10:55:00,78.29,78.29,78.28,78.29,1100.0,56.1364,56.1364,56.1293,56.1364,1100.0
2012-01-19 11:00:00,78.3,78.3,78.28,78.28,700.0,56.1436,56.1436,56.1293,56.1293,700.0
2012-01-19 11:05:00,78.29,78.3,78.28,78.29,11800.0,56.1364,56.1436,56.1293,56.1364,11800.0
2012-01-19 11:10:00,78.29,78.29,78.27,78.28,1800.0,56.1364,56.1364,56.1221,56.1293,1800.0
2012-01-19 11:15:00,78.28,78.3,78.28,78.29,2900.0,56.1293,56.1436,56.1293,56.1364,2900.0
2012-01-19 11:20:00,78.3,78.3,78.28,78.3,1300.0,56.1436,56.1436,56.1293,56.1436,1300.0
2012-01-19 11:25:00,78.3,78.3,78.26,78.26,33300.0,56.1436,56.1436,56.1149,56.1149,33300.0
2012-01-19 11:30:00,78.3,78.3,78.29,78.29,2200.0,56.1436,56.1436,56.1364,56.1364,2200.0
2012-01-19 11:35:00,78.3,78.3,78.26,78.26,600.0,56.1436,56.1436,56.1149,56.1149,600.0
2012-01-19 11:40:00,78.28,78.28,78.28,78.28,2300.0,56.1293,56.1293,56.1293,56.1293,2300.0
2012-01-19 11:45:00,78.28,78.28,78.26,78.26,300.0,56.1293,56.1293,56.1149,56.1149,300.0
2012-01-19 11:50:00,78.26,78.26,78.26,78.26,1500.0,56.1149,56.1149,56.1149,56.1149,1500.0
2012-01-19 11:55:00,78.26,78.28,78.25,78.28,3200.0,56.1149,56.1293,56.1078,56.1293,3200.0
2012-01-19 12:00:00,78.28,78.28,78.28,78.28,0.0,56.1293,56.1293,56.1293,56.1293,0.0
2012-01-19 12:05:00,78.25,78.28,78.25,78.27,1400.0,56.1078,56.1293,56.1078,56.1221,1400.0
2012-01-19 12:10:00,78.26,78.28,78.25,78.26,1800.0,56.1149,56.1293,56.1078,56.1149,1800.0
2012-01-19 12:15:00,78.26,78.28,78.25,78.26,4800.0,56.1149,56.1293,56.1078,56.1149,4800.0
2012-01-19 12:20:00,78.26,78.26,78.25,78.26,600.0,56.1149,56.1149,56.1078,56.1149,600.0
2012-01-19 12:25:00,78.26,78.26,78.25,78.25,2200.0,56.1149,56.1149,56.1078,56.1078,2200.0
2012-01-19 12:30:00,78.25,78.26,78.25,78.26,300.0,56.1078,56.1149,56.1078,56.1149,300.0
2012-01-19 12:35:00,78.25,78.25,78.25,78.25,1700.0,56.1078,56.1078,56.1078,56.1078,1700.0
2012-01-19 12:40:00,78.24,78.25,78.24,78.25,400.0,56.1006,56.1078,56.1006,56.1078,400.0
2012-01-19 12:45:00,78.25,78.25,78.24,78.24,1900.0,56.1078,56.1078,56.1006,56.1006,1900.0
2012-01-19 12:50:00,78.25,78.25,78.24,78.25,2200.0,56.1078,56.1078,56.1006,56.1078,2200.0
2012-01-19 12:55:00,78.25,78.25,78.25,78.25,100.0,56.1078,56.1078,56.1078,56.1078,100.0
2012-01-19 13:00:00,78.25,78.25,78.25,78.25,1500.0,56.1078,56.1078,56.1078,56.1078,1500.0
2012-01-19 13:05:00,78.26,78.26,78.25,78.26,4200.0,56.1149,56.1149,56.1078,56.1149,4200.0
2012-01-19 13:10:00,78.28,78.28,78.25,78.25,1800.0,56.1293,56.1293,56.1078,56.1078,1800.0
2012-01-19 13:15:00,78.25,78.27,78.25,78.25,600.0,56.1078,56.1221,56.1078,56.1078,600.0
2012-01-19 13:20:00,78.26,78.28,78.26,78.26,700.0,56.1149,56.1293,56.1149,56.1149,700.0
2012-01-19 13:25:00,78.26,78.26,78.26,78.26,0.0,56.1149,56.1149,56.1149,56.1149,0.0
2012-01-19 13:30:00,78.25,78.25,78.25,78.25,500.0,56.1078,56.1078,56.1078,56.1078,500.0
2012-01-19 13:35:00,78.25,78.25,78.25,78.25,2800.0,56.1078,56.1078,56.1078,56.1078,2800.0
2012-01-19 13:40:00,78.26,78.26,78.26,78.26,300.0,56.1149,56.1149,56.1149,56.1149,300.0
2012-01-19 13:45:00,78.24,78.25,78.24,78.25,2800.0,56.1006,56.1078,56.1006,56.1078,2800.0
2012-01-19 13:50:00,78.25,78.26,78.25,78.26,2300.0,56.1078,56.1149,56.1078,56.1149,2300.0
2012-01-19 13:55:00,78.25,78.25,78.25,78.25,400.0,56.1078,56.1078,56.1078,56.1078,400.0
2012-01-19 14:00:00,78.24,78.26,78.24,78.26,2700.0,56.1006,56.1149,56.1006,56.1149,2700.0
2012-01-19 14:05:00,78.25,78.25,78.24,78.24,1900.0,56.1078,56.1078,56.1006,56.1006,1900.0
2012-01-19 14:10:00,78.26,78.26,78.26,78.26,200.0,56.1149,56.1149,56.1149,56.1149,200.0
2012-01-19 14:15:00,78.26,78.26,78.26,78.26,0.0,56.1149,56.1149,56.1149,56.1149,0.0
2012-01-19 14:20:00,78.26,78.26,78.25,78.25,2100.0,56.1149,56.1149,56.1078,56.1078,2100.0
2012-01-19 14:25:00,78.26,78.26,78.25,78.25,500.0,56.1149,56.1149,56.1078,56.1078,500.0
2012-01-19 14:30:00,78.25,78.26,78.25,78.26,800.0,56.1078,56.1149,56.1078,56.1149,800.0
2012-01-19 14:35:00,78.26,78.27,78.25,78.26,5100.0,56.1149,56.1221,56.1078,56.1149,5100.0
2012-01-19 14:40:00,78.26,78.26,78.25,78.25,1900.0,56.1149,56.1149,56.1078,56.1078,1900.0
2012-01-19 14:45:00,78.25,78.26,78.25,78.25,5400.0,56.1078,56.1149,56.1078,56.1078,5400.0
2012-01-19 14:50:00,78.25,78.26,78.25,78.25,5500.0,56.1078,56.1149,56.1078,56.1078,5500.0
2012-01-19 14:55:00,78.25,78.27,78.25,78.27,4700.0,56.1078,56.1221,56.1078,56.1221,4700.0
2012-01-19 15:00:00,78.27,78.27,78.26,78.27,1900.0,56.1221,56.1221,56.1149,56.1221,1900.0
2012-01-19 15:05:00,78.27,78.27,78.25,78.26,2300.0,56.1221,56.1221,56.1078,56.1149,2300.0
2012-01-19 15:10:00,78.25,78.27,78.25,78.26,3200.0,56.1078,56.1221,56.1078,56.1149,3200.0
2012-01-19 15:15:00,78.25,78.26,78.25,78.25,3100.0,56.1078,56.1149,56.1078,56.1078,3100.0
2012-01-19 15:20:00,78.25,78.25,78.25,78.25,1100.0,56.1078,56.1078,56.1078,56.1078,1100.0
2012-01-19 15:25:00,78.25,78.26,78.25,78.26,1800.0,56.1078,56.1149,56.1078,56.1149,1800.0
2012-01-19 15:30:00,78.25,78.26,78.24,78.25,3300.0,56.1078,56.1149,56.1006,56.1078,3300.0
2012-01-19 15:35:00,78.25,78.27,78.25,78.25,13100.0,56.1078,56.1221,56.1078,56.1078,13100.0
2012-01-19 15:40:00,78.25,78.27,78.25,78.26,4100.0,56.1078,56.1221,56.1078,56.1149,4100.0
2012-01-19 15:45:00,78.26,78.26,78.25,78.26,4600.0,56.1149,56.1149,56.1078,56.1149,4600.0
2012-01-19 15:50:00,78.26,78.26,78.24,78.24,8800.0,56.1149,56.1149,56.1006,56.1006,8800.0
2012-01-19 15:55:00,78.26,78.26,78.24,78.26,9900.0,56.1149,56.1149,56.1006,56.1149,9900.0
2012-01-20 09:30:00,78.3,78.31,78.3,78.31,2000.0,56.1436,56.1508,56.1436,56.1508,2000.0
2012-01-20 09:35:00,78.28,78.36,78.28,78.35,1400.0,56.1293,56.1866,56.1293,56.1795,1400.0
2012-01-20 09:40:00,78.35,78.35,78.35,78.35,600.0,56.1795,56.1795,56.1795,56.1795,600.0
2012-01-20 09:45:00,78.35,78.35,78.35,78.35,0.0,56.1795,56.1795,56.1795,56.1795,0.0
2012-01-20 09:50:00,78.31,78.31,78.31,78.31,400.0,56.1508,56.1508,56.1508,56.1508,400.0
2012-01-20 09:55:00,78.3,78.35,78.3,78.35,500.0,56.1436,56.1795,56.1436,56.1795,500.0
2012-01-20 10:00:00,78.35,78.35,78.34,78.34,1300.0,56.1795,56.1795,56.1723,56.1723,1300.0
2012-01-20 10:05:00,78.35,78.35,78.29,78.29,1400.0,56.1795,56.1795,56.1364,56.1364,1400.0
2012-01-20 10:10:00,78.29,78.3,78.29,78.3,700.0,56.1364,56.1436,56.1364,56.1436,700.0
2012-01-20 10:15:00,78.3,78.3,78.3,78.3,0.0,56.1436,56.1436,56.1436,56.1436,0.0
2012-01-20 10:20:00,78.32,78.32,78.3,78.3,2400.0,56.158,56.158,56.1436,56.1436,2400.0
2012-01-20 10:25:00,78.32,78.32,78.29,78.29,700.0,56.158,56.158,56.1364,56.1364,700.0
2012-01-20 10:30:00,78.31,78.31,78.31,78.31,200.0,56.1508,56.1508,56.1508,56.1508,200.0
2012-01-20 10:35:00,78.33,78.34,78.32,78.32,400.0,56.1651,56.1723,56.158,56.158,400.0
2012-01-20 10:40:00,78.32,78.32,78.32,78.32,0.0,56.158,56.158,56.158,56.158,0.0
2012-01-20 10:45:00,78.34,78.34,78.33,78.33,2500.0,56.1723,56.1723,56.1651,56.1651,2500.0
2012-01-20 10:50:00,78.33,78.34,78.33,78.34,6400.0,56.1651,56.1723,56.1651,56.1723,6400.0
2012-01-20 10:55:00,78.34,78.34,78.29,78.29,1900.0,56.1723,56.1723,56.1364,56.1364,1900.0
2012-01-20 11:00:00,78.3,78.3,78.3,78.3,600.0,56.1436,56.1436,56.1436,56.1436,600.0
2012-01-20 11:05:00,78.32,78.33,78.32,78.33,600.0,56.158,56.1651,56.158,56.1651,600.0
2012-01-20 11:10:00,78.33,78.33,78.3,78.3,1600.0,56.1651,56.1651,56.1436,56.1436,1600.0
2012-01-20 11:15:00,78.32,78.32,78.32,78.32,400.0,56.158,56.158,56.158,56.158,400.0
2012-01-20 11:20:00,78.33,78.34,78.33,78.34,1000.0,56.1651,56.1723,56.1651,56.1723,1000.0
2012-01-20 11:25:00,78.34,78.34,78.3,78.3,1000.0,56.1723,56.1723,56.1436,56.1436,1000.0
2012-01-20 11:30:00,78.34,78.34,78.3,78.34,2800.0,56.1723,56.1723,56.1436,56.1723,2800.0
2012-01-20 11:35:00,78.33,78.33,78.33,78.33,100.0,56.1651,56.1651,56.1651,56.1651,100.0
2012-01-20 11:40:00,78.34,78.34,78.34,78.34,600.0,56.1723,56.1723,56.1723,56.1723,600.0
2012-01-20 11:45:00,78.31,78.34,78.31,78.33,3900.0,56.1508,56.1723,56.1508,56.1651,3900.0
2012-01-20 11:50:00,78.34,78.34,78.32,78.32,1900.0,56.1723,56.1723,56.158,56.158,1900.0
2012-01-20 11:55:00,78.33,78.33,78.33,78.33,100.0,56.1651,56.1651,56.1651,56.1651,100.0
2012-01-20 12:00:00,78.34,78.34,78.31,78.34,2400.0,56.1723,56.1723,56.1508,56.1723,2400.0
2012-01-20 12:05:00,78.34,78.34,78.33,78.34,3300.0,56.1723,56.1723,56.1651,56.1723,3300.0
2012-01-20 12:10:00,78.34,78.34,78.34,78.34,0.0,56.1723,56.1723,56.1723,56.1723,0.0
2012-01-20 12:15:00,78.34,78.34,78.3,78.34,6800.0,56.1723,56.1723,56.1436,56.1723,6800.0
2012-01-20 12:20:00,78.34,78.35,78.31,78.31,2900.0,56.1723,56.1795,56.1508,56.1508,2900.0
2012-01-20 12:25:00,78.34,78.34,78.34,78.34,1500.0,56.1723,56.1723,56.1723,56.1723,1500.0
2012-01-20 12:30:00,78.34,78.34,78.33,78.34,2100.0,56.1723,56.1723,56.1651,56.1723,2100.0
2012-01-20 12:35:00,78.32,78.35,78.32,78.35,1000.0,56.158,56.1795,56.158,56.1795,1000.0
2012-01-20 12:40:00,78.35,78.35,78.34,78.34,200.0,56.1795,56.1795,56.1723,56.1723,200.0
2012-01-20 12:45:00,78.36,78.36,78.35,78.35,500.0,56.1866,56.1866,56.1795,56.1795,500.0
2012-01-20 12:50:00,78.35,78.36,78.34,78.35,600.0,56.1795,56.1866,56.1723,56.1795,600.0
2012-01-20 12:55:00,78.35,78.35,78.35,78.35,1300.0,56.1795,56.1795,56.1795,56.1795,1300.0
2012-01-20 13:00:00,78.34,78.36,78.34,78.35,700.0,56.1723,56.1866,56.1723,56.1795,700.0
2012-01-20 13:05:00,78.36,78.36,78.35,78.35,1800.0,56.1866,56.1866,56.1795,56.1795,1800.0
2012-01-20 13:10:00,78.35,78.35,78.35,78.35,100.0,56.1795,56.1795,56.1795,56.1795,100.0
2012-01-20 13:15:00,78.35,78.36,78.35,78.36,1000.0,56.1795,56.1866,56.1795,56.1866,1000.0
2012-01-20 13:20:00,78.36,78.36,78.36,78.36,300.0,56.1866,56.1866,56.1866,56.1866,300.0
2012-01-20 13:25:00,78.35,78.36,78.35,78.35,1100.0,56.1795,56.1866,56.1795,56.1795,1100.0
2012-01-20 13:30:00,78.34,78.35,78.34,78.34,2500.0,56.1723,56.1795,56.1723,56.1723,2500.0
2012-01-20 13:35:00,78.35,78.35,78.34,78.34,300.0,56.1795,56.1795,56.1723,56.1723,300.0
2012-01-20 13:40:00,78.32,78.32,78.32,78.32,2300.0,56.158,56.158,56.158,56.158,2300.0
2012-01-20 13:45:00,78.32,78.35,78.32,78.34,2100.0,56.158,56.1795,56.158,56.1723,2100.0
2012-01-20 13:50:00,78.34,78.35,78.32,78.33,8600.0,56.1723,56.1795,56.158,56.1651,8600.0
2012-01-20 13:55:00,78.35,78.35,78.32,78.34,1100.0,56.1795,56.1795,56.158,56.1723,1100.0
2012-01-20 14:00:00,78.35,78.35,78.34,78.34,900.0,56.1795,56.1795,56.1723,56.1723,900.0
2012-01-20 14:05:00,78.35,78.35,78.34,78.34,800.0,56.1795,56.1795,56.1723,56.1723,800.0
2012-01-20 14:10:00,78.33,78.35,78.33,78.34,600.0,56.1651,56.1795,56.1651,56.1723,600.0
2012-01-20 14:15:00,78.35,78.35,78.34,78.34,1800.0,56.1795,56.1795,56.1723,56.1723,1800.0
2012-01-20 14:20:00,78.35,78.35,78.35,78.35,100.0,56.1795,56.1795,56.1795,56.1795,100.0
2012-01-20 14:25:00,78.35,78.35,78.34,78.34,1000.0,56.1795,56.1795,56.1723,56.1723,1000.0
2012-01-20 14:30:00,78.35,78.37,78.34,78.36,2300.0,56.1795,56.1938,56.1723,56.1866,2300.0
2012-01-20 14:35:00,78.35,78.35,78.35,78.35,400.0,56.1795,56.1795,56.1795,56.1795,400.0
2012-01-20 14:40:00,78.37,78.37,78.37,78.37,200.0,56.1938,56.1938,56.1938,56.1938,200.0
2012-01-20 14:45:00,78.34,78.36,78.33,78.36,5400.0,56.1723,56.1866,56.1651,56.1866,5400.0
2012-01-20 14:50:00,78.35,78.37,78.33,78.37,3900.0,56.1795,56.1938,56.1651,56.1938,3900.0
2012-01-20 14:55:00,78.36,78.36,78.33,78.35,1100.0,56.1866,56.1866,56.1651,56.1795,1100.0
2012-01-20 15:00:00,78.34,78.34,78.34,78.34,100.0,56.1723,56.1723,56.1723,56.1723,100.0
2012-01-20 15:05:00,78.33,78.36,78.33,78.34,700.0,56.1651,56.1866,56.1651,56.1723,700.0
2012-01-20 15:10:00,78.34,78.34,78.34,78.34,0.0,56.1723,56.1723,56.1723,56.1723,0.0
2012-01-20 15:15:00,78.35,78.35,78.35,78.35,100.0,56.1795,56.1795,56.1795,56.1795,100.0
2012-01-20 15:20:00,78.33,78.36,78.33,78.33,1400.0,56.1651,56.1866,56.1651,56.1651,1400.0
2012-01-20 15:25:00,78.35,78.36,78.35,78.35,5700.0,56.1795,56.1866,56.1795,56.1795,5700.0
2012-01-20 15:30:00,78.35,78.35,78.33,78.34,7400.0,56.1795,56.1795,56.1651,56.1723,7400.0
2012-01-20 15:35:00,78.33,78.34,78.31,78.32,4200.0,56.1651,56.1723,56.1508,56.158,4200.0
2012-01-20 15:40:00,78.33,78.33,78.31,78.31,4200.0,56.1651,56.1651,56.1508,56.1508,4200.0
2012-01-20 15:45:00,78.32,78.32,78.32,78.32,600.0,56.158,56.158,56.158,56.158,600.0
2012-01-20 15:50:00,78.32,78.33,78.32,78.33,3200.0,56.158,56.1651,56.158,56.1651,3200.0
2012-01-20 15:55:00,78.31,78.33,78.31,78.33,1400.0,56.1508,56.1651,56.1508,56.1651,1400.0
2012-01-23 09:30:00,78.4,78.41,78.38,78.39,10900.0,56.2153,56.2225,56.201,56.2081,10900.0
2012-01-23 09:35:00,78.4,78.4,78.4,78.4,2500.0,56.2153,56.2153,56.2153,56.2153,2500.0
2012-01-23 09:40:00,78.4,78.4,78.36,78.36,7300.0,56.2153,56.2153,56.1866,56.1866,7300.0
2012-01-23 09:45:00,78.41,78.41,78.37,78.37,2000.0,56.2225,56.2225,56.1938,56.1938,2000.0
2012-01-23 09:50:00,78.4,78.4,78.4,78.4,100.0,56.2153,56.2153,56.2153,56.2153,100.0
2012-01-23 09:55:00,78.4,78.4,78.36,78.4,1700.0,56.2153,56.2153,56.1866,56.2153,1700.0
2012-01-23 10:00:00,78.4,78.4,78.39,78.4,1100.0,56.2153,56.2153,56.2081,56.2153,1100.0
2012-01-23 10:05:00,78.39,78.4,78.36,78.36,500.0,56.2081,56.2153,56.1866,56.1866,500.0
2012-01-23 10:10:00,78.36,78.38,78.36,78.37,4700.0,56.1866,56.201,56.1866,56.1938,4700.0
2012-01-23 10:15:00,78.36,78.38,78.36,78.38,4500.0,56.1866,56.201,56.1866,56.201,4500.0
2012-01-23 10:20:00,78.38,78.38,78.38,78.38,200.0,56.201,56.201,56.201,56.201,200.0
2012-01-23 10:25:00,78.37,78.38,78.37,78.38,800.0,56.1938,56.201,56.1938,56.201,800.0
2012-01-23 10:30:00,78.38,78.38,78.36,78.36,1300.0,56.201,56.201,56.1866,56.1866,1300.0
2012-01-23 10:35:00,78.36,78.36,78.36,78.36,100.0,56.1866,56.1866,56.1866,56.1866,100.0
2012-01-23 10:40:00,78.38,78.38,78.38,78.38,400.0,56.201,56.201,56.201,56.201,400.0
2012-01-23 10:45:00,78.38,78.38,78.37,78.37,3200.0,56.201,56.201,56.1938,56.1938,3200.0
2012-01-23 10:50:00,78.38,78.38,78.38,78.38,1700.0,56.201,56.201,56.201,56.201,1700.0
2012-01-23 10:55:00,78.37,78.37,78.37,78.37,300.0,56.1938,56.1938,56.1938,56.1938,300.0
2012-01-23 11:00:00,78.38,78.38,78.38,78.38,100.0,56.201,56.201,56.201,56.201,100.0
2012-01-23 11:05:00,78.36,78.38,78.36,78.37,2200.0,56.1866,56.201,56.1866,56.1938,2200.0
2012-01-23 11:10:00,78.37,78.37,78.37,78.37,4000.0,56.1938,56.1938,56.1938,56.1938,4000.0
2012-01-23 11:15:00,78.38,78.38,78.37,78.38,1900.0,56.201,56.201,56.1938,56.201,1900.0
2012-01-23 11:20:00,78.38,78.38,78.38,78.38,3200.0,56.201,56.201,56.201,56.201,3200.0
2012-01-23 11:25:00,78.37,78.37,78.37,78.37,500.0,56.1938,56.1938,56.1938,56.1938,500.0
2012-01-23 11:30:00,78.38,78.38,78.38,78.38,1500.0,56.201,56.201,56.201,56.201,1500.0
2012-01-23 11:35:00,78.38,78.38,78.37,78.38,3000.0,56.201,56.201,56.1938,56.201,3000.0
2012-01-23 11:40:00,78.38,78.38,78.38,78.38,200.0,56.201,56.201,56.201,56.201,200.0
2012-01-23 11:45:00,78.38,78.38,78.38,78.38,1900.0,56.201,56.201,56.201,56.201,1900.0
2012-01-23 11:50:00,78.41,78.41,78.38,78.38,200.0,56.2225,56.2225,56.201,56.201,200.0
2012-01-23 11:55:00,78.42,78.42,78.41,78.41,1900.0,56.2297,56.2297,56.2225,56.2225,1900.0
2012-01-23 12:00:00,78.38,78.42,78.38,78.39,1100.0,56.201,56.2297,56.201,56.2081,1100.0
2012-01-23 12:05:00,78.42,78.42,78.4,78.4,400.0,56.2297,56.2297,56.2153,56.2153,400.0
2012-01-23 12:10:00,78.4,78.4,78.4,78.4,0.0,56.2153,56.2153,56.2153,56.2153,0.0
2012-01-23 12:15:00,78.4,78.41,78.38,78.41,2600.0,56.2153,56.2225,56.201,56.2225,2600.0
2012-01-23 12:20:00,78.4,78.43,78.4,78.43,1800.0,56.2153,56.2368,56.2153,56.2368,1800.0
2012-01-23 12:25:00,78.44,78.44,78.44,78.44,800.0,56.244,56.244,56.244,56.244,800.0
2012-01-23 12:30:00,78.38,78.38,78.38,78.38,1100.0,56.201,56.201,56.201,56.201,1100.0
2012-01-23 12:35:00,78.42,78.42,78.38,78.39,6700.0,56.2297,56.2297,56.201,56.2081,6700.0
2012-01-23 12:40:00,78.39,78.41,78.39,78.41,1700.0,56.2081,56.2225,56.2081,56.2225,1700.0
2012-01-23 12:45:00,78.41,78.42,78.4,78.4,1300.0,56.2225,56.2297,56.2153,56.2153,1300.0
2012-01-23 12:50:00,78.42,78.42,78.41,78.41,300.0,56.2297,56.2297,56.2225,56.2225,300.0
2012-01-23 12:55:00,78.42,78.42,78.41,78.41,4400.0,56.2297,56.2297,56.2225,56.2225,4400.0
2012-01-23 13:00:00,78.41,78.41,78.41,78.41,600.0,56.2225,56.2225,56.2225,56.2225,600.0
2012-01-23 13:05:00,78.42,78.42,78.41,78.42,2700.0,56.2297,56.2297,56.2225,56.2297,2700.0
2012-01-23 13:10:00,78.41,78.42,78.4,78.42,1300.0,56.2225,56.2297,56.2153,56.2297,1300.0
2012-01-23 13:15:00,78.41,78.41,78.41,78.41,400.0,56.2225,56.2225,56.2225,56.2225,400.0
2012-01-23 13:20:00,78.41,78.42,78.4,78.4,300.0,56.2225,56.2297,56.2153,56.2153,300.0
2012-01-23 13:25:00,78.44,78.44,78.43,78.43,3400.0,56.244,56.244,56.2368,56.2368,3400.0
2012-01-23 13:30:00,78.43,78.43,78.4,78.4,1700.0,56.2368,56.2368,56.2153,56.2153,1700.0
2012-01-23 13:35:00,78.43,78.43,78.41,78.41,1400.0,56.2368,56.2368,56.2225,56.2225,1400.0
2012-01-23 13:40:00,78.42,78.42,78.42,78.42,900.0,56.2297,56.2297,56.2297,56.2297,900.0
2012-01-23 13:45:00,78.44,78.44,78.44,78.44,1500.0,56.244,56.244,56.244,56.244,1500.0
2012-01-23 13:50:00,78.43,78.44,78.43,78.44,1000.0,56.2368,56.244,56.2368,56.244,1000.0
2012-01-23 13:55:00,78.44,78.44,78.44,78.44,100.0,56.244,56.244,56.244,56.244,100.0
2012-01-23 14:00:00,78.43,78.43,78.43,78.43,1200.0,56.2368,56.2368,56.2368,56.2368,1200.0
2012-01-23 14:05:00,78.44,78.44,78.44,78.44,700.0,56.244,56.244,56.244,56.244,700.0
2012-01-23 14:10:00,78.44,78.44,78.44,78.44,0.0,56.244,56.244,56.244,56.244,0.0
2012-01-23 14:15:00,78.44,78.44,78.43,78.44,3400.0,56.244,56.244,56.2368,56.244,3400.0
2012-01-23 14:20:00,78.44,78.44,78.43,78.43,1300.0,56.244,56.244,56.2368,56.2368,1300.0
2012-01-23 14:25:00,78.44,78.44,78.42,78.44,1200.0,56.244,56.244,56.2297,56.244,1200.0
2012-01-23 14:30:00,78.44,78.44,78.42,78.44,700.0,56.244,56.244,56.2297,56.244,700.0
2012-01-23 14:35:00,78.44,78.44,78.44,78.44,400.0,56.244,56.244,56.244,56.244,400.0
2012-01-23 14:40:00,78.43,78.43,78.42,78.42,500.0,56.2368,56.2368,56.2297,56.2297,500.0
2012-01-23 14:45:00,78.43,78.43,78.43,78.43,100.0,56.2368,56.2368,56.2368,56.2368,100.0
2012-01-23 14:50:00,78.43,78.43,78.43,78.43,2200.0,56.2368,56.2368,56.2368,56.2368,2200.0
2012-01-23 14:55:00,78.43,78.43,78.43,78.43,400.0,56.2368,56.2368,56.2368,56.2368,400.0
2012-01-23 15:00:00,78.42,78.44,78.42,78.43,3200.0,56.2297,56.244,56.2297,56.2368,3200.0
2012-01-23 15:05:00,78.43,78.44,78.42,78.44,600.0,56.2368,56.244,56.2297,56.244,600.0
2012-01-23 15:10:00,78.44,78.45,78.44,78.45,200.0,56.244,56.2512,56.244,56.2512,200.0
2012-01-23 15:15:00,78.44,78.44,78.44,78.44,500.0,56.244,56.244,56.244,56.244,500.0
2012-01-23 15:20:00,78.43,78.45,78.42,78.42,1500.0,56.2368,56.2512,56.2297,56.2297,1500.0
2012-01-23 15:25:00,78.45,78.45,78.43,78.45,2700.0,56.2512,56.2512,56.2368,56.2512,2700.0
2012-01-23 15:30:00,78.43,78.43,78.43,78.43,500.0,56.2368,56.2368,56.2368,56.2368,500.0
2012-01-23 15:35:00,78.43,78.43,78.42,78.43,10700.0,56.2368,56.2368,56.2297,56.2368,10700.0
2012-01-23 15:40:00,78.42,78.44,78.42,78.44,3100.0,56.2297,56.244,56.2297,56.244,3100.0
2012-01-23 15:45:00,78.43,78.44,78.42,78.44,4200.0,56.2368,56.244,56.2297,56.244,4200.0
2012-01-23 15:50:00,78.44,78.45,78.43,78.45,8600.0,56.244,56.2512,56.2368,56.2512,8600.0
2012-01-23 15:55:00,78.45,78.46,78.44,78.46,6800.0,56.2512,56.2583,56.244,56.2583,6800.0
2012-01-24 09:30:00,78.5,78.5,78.45,78.5,5000.0,56.287,56.287,56.2512,56.287,5000.0
2012-01-24 09:35:00,78.47,78.47,78.47,78.47,500.0,56.2655,56.2655,56.2655,56.2655,500.0
2012-01-24 09:40:00,78.49,78.49,78.45,78.49,600.0,56.2798,56.2798,56.2512,56.2798,600.0
2012-01-24 09:45:00,78.49,78.49,78.47,78.49,1600.0,56.2798,56.2798,56.2655,56.2798,1600.0
2012-01-24 09:50:00,78.49,78.49,78.49,78.49,1300.0,56.2798,56.2798,56.2798,56.2798,1300.0
2012-01-24 09:55:00,78.48,78.48,78.48,78.48,1300.0,56.2727,56.2727,56.2727,56.2727,1300.0
2012-01-24 10:00:00,78.46,78.46,78.45,78.45,1500.0,56.2583,56.2583,56.2512,56.2512,1500.0
2012-01-24 10:05:00,78.45,78.45,78.43,78.45,3000.0,56.2512,56.2512,56.2368,56.2512,3000.0
2012-01-24 10:10:00,78.47,78.47,78.47,78.47,200.0,56.2655,56.2655,56.2655,56.2655,200.0
2012-01-24 10:15:00,78.46,78.47,78.46,78.47,2200.0,56.2583,56.2655,56.2583,56.2655,2200.0
2012-01-24 10:20:00,78.47,78.47,78.46,78.46,2100.0,56.2655,56.2655,56.2583,56.2583,2100.0
2012-01-24 10:25:00,78.47,78.47,78.46,78.46,1800.0,56.2655,56.2655,56.2583,56.2583,1800.0
2012-01-24 10:30:00,78.47,78.47,78.46,78.47,2800.0,56.2655,56.2655,56.2583,56.2655,2800.0
2012-01-24 10:35:00,78.47,78.47,78.46,78.47,3100.0,56.2655,56.2655,56.2583,56.2655,3100.0
2012-01-24 10:40:00,78.47,78.48,78.47,78.48,11200.0,56.2655,56.2727,56.2655,56.2727,11200.0
2012-01-24 10:45:00,78.46,78.48,78.46,78.48,7300.0,56.2583,56.2727,56.2583,56.2727,7300.0
2012-01-24 10:50:00,78.48,78.48,78.47,78.47,1600.0,56.2727,56.2727,56.2655,56.2655,1600.0
2012-01-24 10:55:00,78.47,78.48,78.47,78.48,2700.0,56.2655,56.2727,56.2655,56.2727,2700.0
2012-01-24 11:00:00,78.48,78.48,78.46,78.47,1600.0,56.2727,56.2727,56.2583,56.2655,1600.0
2012-01-24 11:05:00,78.47,78.47,78.47,78.47,5600.0,56.2655,56.2655,56.2655,56.2655,5600.0
2012-01-24 11:10:00,78.47,78.47,78.46,78.46,3100.0,56.2655,56.2655,56.2583,56.2583,3100.0
2012-01-24 11:15:00,78.47,78.47,78.46,78.47,3000.0,56.2655,56.2655,56.2583,56.2655,3000.0
2012-01-24 11:20:00,78.47,78.47,78.46,78.47,4600.0,56.2655,56.2655,56.2583,56.2655,4600.0
2012-01-24 11:25:00,78.46,78.47,78.46,78.46,2400.0,56.2583,56.2655,56.2583,56.2583,2400.0
2012-01-24 11:30:00,78.47,78.47,78.47,78.47,1300.0,56.2655,56.2655,56.2655,56.2655,1300.0
2012-01-24 11:35:00,78.47,78.47,78.46,78.46,5600.0,56.2655,56.2655,56.2583,56.2583,5600.0
2012-01-24 11:40:00,78.46,78.47,78.46,78.46,1300.0,56.2583,56.2655,56.2583,56.2583,1300.0
2012-01-24 11:45:00,78.46,78.47,78.46,78.46,2000.0,56.2583,56.2655,56.2583,56.2583,2000.0
2012-01-24 11:50:00,78.47,78.47,78.47,78.47,1400.0,56.2655,56.2655,56.2655,56.2655,1400.0
2012-01-24 11:55:00,78.46,78.47,78.46,78.47,1200.0,56.2583,56.2655,56.2583,56.2655,1200.0
2012-01-24 12:00:00,78.46,78.47,78.46,78.47,3100.0,56.2583,56.2655,56.2583,56.2655,3100.0
2012-01-24 12:05:00,78.49,78.49,78.48,78.49,800.0,56.2798,56.2798,56.2727,56.2798,800.0
2012-01-24 12:10:00,78.49,78.49,78.47,78.49,3400.0,56.2798,56.2798,56.2655,56.2798,3400.0
2012-01-24 12:15:00,78.49,78.49,78.48,78.49,2700.0,56.2798,56.2798,56.2727,56.2798,2700.0
2012-01-24 12:20:00,78.49,78.49,78.49,78.49,100.0,56.2798,56.2798,56.2798,56.2798,100.0
2012-01-24 12:25:00,78.49,78.49,78.48,78.48,4300.0,56.2798,56.2798,56.2727,56.2727,4300.0
2012-01-24 12:30:00,78.48,78.49,78.48,78.48,2100.0,56.2727,56.2798,56.2727,56.2727,2100.0
2012-01-24 12:35:00,78.48,78.48,78.48,78.48,500.0,56.2727,56.2727,56.2727,56.2727,500.0
2012-01-24 12:40:00,78.49,78.49,78.48,78.48,2200.0,56.2798,56.2798,56.2727,56.2727,2200.0
2012-01-24 12:45:00,78.48,78.48,78.48,78.48,0.0,56.2727,56.2727,56.2727,56.2727,0.0
2012-01-24 12:50:00,78.48,78.49,78.47,78.49,400.0,56.2727,56.2798,56.2655,56.2798,400.0
2012-01-24 12:55:00,78.49,78.49,78.47,78.48,2200.0,56.2798,56.2798,56.2655,56.2727,2200.0
2012-01-24 13:00:00,78.47,78.49,78.47,78.48,600.0,56.2655,56.2798,56.2655,56.2727,600.0
2012-01-24 13:05:00,78.49,78.49,78.49,78.49,1000.0,56.2798,56.2798,56.2798,56.2798,1000.0
2012-01-24 13:10:00,78.48,78.49,78.48,78.49,2000.0,56.2727,56.2798,56.2727,56.2798,2000.0
2012-01-24 13:15:00,78.49,78.49,78.49,78.49,100.0,56.2798,56.2798,56.2798,56.2798,100.0
2012-01-24 13:20:00,78.48,78.49,78.48,78.49,4000.0,56.2727,56.2798,56.2727,56.2798,4000.0
2012-01-24 13:25:00,78.48,78.49,78.48,78.49,500.0,56.2727,56.2798,56.2727,56.2798,500.0
2012-01-24 13:30:00,78.49,78.49,78.48,78.48,4500.0,56.2798,56.2798,56.2727,56.2727,4500.0
2012-01-24 13:35:00,78.49,78.5,78.49,78.5,300.0,56.2798,56.287,56.2798,56.287,300.0
2012-01-24 13:40:00,78.48,78.5,78.48,78.5,1700.0,56.2727,56.287,56.2727,56.287,1700.0
2012-01-24 13:45:00,78.5,78.5,78.5,78.5,100.0,56.287,56.287,56.287,56.287,100.0
2012-01-24 13:50:00,78.49,78.51,78.49,78.49,10200.0,56.2798,56.2942,56.2798,56.2798,10200.0
2012-01-24 13:55:00,78.5,78.51,78.5,78.51,400.0,56.287,56.2942,56.287,56.2942,400.0
2012-01-24 14:00:00,78.5,78.51,78.5,78.5,1400.0,56.287,56.2942,56.287,56.287,1400.0
2012-01-24 14:05:00,78.51,78.51,78.5,78.51,3700.0,56.2942,56.2942,56.287,56.2942,3700.0
2012-01-24 14:10:00,78.51,78.51,78.5,78.5,3600.0,56.2942,56.2942,56.287,56.287,3600.0
2012-01-24 14:15:00,78.5,78.51,78.5,78.51,2300.0,56.287,56.2942,56.287,56.2942,2300.0
2012-01-24 14:20:00,78.51,78.51,78.51,78.51,1000.0,56.2942,56.2942,56.2942,56.2942,1000.0
2012-01-24 14:25:00,78.5,78.51,78.5,78.51,2700.0,56.287,56.2942,56.287,56.2942,2700.0
2012-01-24 14:30:00,78.51,78.51,78.5,78.51,800.0,56.2942,56.2942,56.287,56.2942,800.0
2012-01-24 14:35:00,78.51,78.52,78.5,78.5,6400.0,56.2942,56.3014,56.287,56.287,6400.0
2012-01-24 14:40:00,78.52,78.52,78.5,78.52,1600.0,56.3014,56.3014,56.287,56.3014,1600.0
2012-01-24 14:45:00,78.52,78.52,78.5,78.52,2700.0,56.3014,56.3014,56.287,56.3014,2700.0
2012-01-24 14:50:00,78.52,78.52,78.51,78.52,900.0,56.3014,56.3014,56.2942,56.3014,900.0
2012-01-24 14:55:00,78.52,78.52,78.5,78.5,1100.0,56.3014,56.3014,56.287,56.287,1100.0
2012-01-24 15:00:00,78.52,78.52,78.5,78.51,3700.0,56.3014,56.3014,56.287,56.2942,3700.0
2012-01-24 15:05:00,78.52,78.52,78.52,78.52,600.0,56.3014,56.3014,56.3014,56.3014,600.0
2012-01-24 15:10:00,78.52,78.52,78.5,78.52,1200.0,56.3014,56.3014,56.287,56.3014,1200.0
2012-01-24 15:15:00,78.52,78.52,78.52,78.52,800.0,56.3014,56.3014,56.3014,56.3014,800.0
2012-01-24 15:20:00,78.52,78.52,78.5,78.5,3300.0,56.3014,56.3014,56.287,56.287,3300.0
2012-01-24 15:25:00,78.5,78.52,78.49,78.5,8800.0,56.287,56.3014,56.2798,56.287,8800.0
2012-01-24 15:30:00,78.52,78.52,78.51,78.51,200.0,56.3014,56.3014,56.2942,56.2942,200.0
2012-01-24 15:35:00,78.5,78.51,78.5,78.51,1000.0,56.287,56.2942,56.287,56.2942,1000.0
2012-01-24 15:40:00,78.52,78.52,78.5,78.51,3200.0,56.3014,56.3014,56.287,56.2942,3200.0
2012-01-24 15:45:00,78.52,78.52,78.51,78.51,400.0,56.3014,56.3014,56.2942,56.2942,400.0
2012-01-24 15:50:00,78.52,78.52,78.51,78.52,6500.0,56.3014,56.3014,56.2942,56.3014,6500.0
2012-01-24 15:55:00,78.52,78.53,78.51,78.53,7100.0,56.3014,56.3085,56.2942,56.3085,7100.0
2012-01-25 09:30:00,78.67,78.67,78.61,78.62,5700.0,56.4089,56.4089,56.3659,56.3731,5700.0
2012-01-25 09:35:00,78.58,78.58,78.58,78.58,2000.0,56.3444,56.3444,56.3444,56.3444,2000.0
2012-01-25 09:40:00,78.59,78.59,78.56,78.56,1800.0,56.3515,56.3515,56.33,56.33,1800.0
2012-01-25 09:45:00,78.59,78.62,78.55,78.61,5000.0,56.3515,56.3731,56.3229,56.3659,5000.0
2012-01-25 09:50:00,78.6,78.62,78.6,78.61,5900.0,56.3587,56.3731,56.3587,56.3659,5900.0
2012-01-25 09:55:00,78.62,78.62,78.6,78.61,300.0,56.3731,56.3731,56.3587,56.3659,300.0
2012-01-25 10:00:00,78.56,78.62,78.56,78.62,300.0,56.33,56.3731,56.33,56.3731,300.0
2012-01-25 10:05:00,78.56,78.56,78.56,78.56,200.0,56.33,56.33,56.33,56.33,200.0
2012-01-25 10:10:00,78.58,78.58,78.56,78.56,200.0,56.3444,56.3444,56.33,56.33,200.0
2012-01-25 10:15:00,78.56,78.56,78.56,78.56,100.0,56.33,56.33,56.33,56.33,100.0
2012-01-25 10:20:00,78.56,78.56,78.56,78.56,100.0,56.33,56.33,56.33,56.33,100.0
2012-01-25 10:25:00,78.56,78.58,78.56,78.56,2800.0,56.33,56.3444,56.33,56.33,2800.0
2012-01-25 10:30:00,78.56,78.58,78.56,78.57,1300.0,56.33,56.3444,56.33,56.3372,1300.0
2012-01-25 10:35:00,78.56,78.57,78.56,78.56,400.0,56.33,56.3372,56.33,56.33,400.0
2012-01-25 10:40:00,78.58,78.58,78.56,78.57,3000.0,56.3444,56.3444,56.33,56.3372,3000.0
2012-01-25 10:45:00,78.56,78.57,78.56,78.57,700.0,56.33,56.3372,56.33,56.3372,700.0
2012-01-25 10:50:00,78.56,78.57,78.56,78.56,1000.0,56.33,56.3372,56.33,56.33,1000.0
2012-01-25 10:55:00,78.57,78.57,78.56,78.56,12900.0,56.3372,56.3372,56.33,56.33,12900.0
2012-01-25 11:00:00,78.55,78.57,78.55,78.57,1800.0,56.3229,56.3372,56.3229,56.3372,1800.0
2012-01-25 11:05:00,78.55,78.57,78.55,78.56,600.0,56.3229,56.3372,56.3229,56.33,600.0
2012-01-25 11:10:00,78.55,78.55,78.55,78.55,400.0,56.3229,56.3229,56.3229,56.3229,400.0
2012-01-25 11:15:00,78.56,78.56,78.55,78.55,300.0,56.33,56.33,56.3229,56.3229,300.0
2012-01-25 11:20:00,78.57,78.57,78.55,78.55,1300.0,56.3372,56.3372,56.3229,56.3229,1300.0
2012-01-25 11:25:00,78.55,78.58,78.55,78.58,1900.0,56.3229,56.3444,56.3229,56.3444,1900.0
2012-01-25 11:30:00,78.56,78.57,78.56,78.57,1400.0,56.33,56.3372,56.33,56.3372,1400.0
2012-01-25 11:35:00,78.56,78.57,78.56,78.57,1000.0,56.33,56.3372,56.33,56.3372,1000.0
2012-01-25 11:40:00,78.56,78.6,78.56,78.56,1900.0,56.33,56.3587,56.33,56.33,1900.0
2012-01-25 11:45:00,78.6,78.6,78.57,78.59,1300.0,56.3587,56.3587,56.3372,56.3515,1300.0
2012-01-25 11:50:00,78.57,78.58,78.57,78.58,5000.0,56.3372,56.3444,56.3372,56.3444,5000.0
2012-01-25 11:55:00,78.59,78.6,78.58,78.6,900.0,56.3515,56.3587,56.3444,56.3587,900.0
2012-01-25 12:00:00,78.6,78.6,78.59,78.59,400.0,56.3587,56.3587,56.3515,56.3515,400.0
2012-01-25 12:05:00,78.59,78.6,78.57,78.58,2300.0,56.3515,56.3587,56.3372,56.3444,2300.0
2012-01-25 12:10:00,78.59,78.6,78.59,78.59,1400.0,56.3515,56.3587,56.3515,56.3515,1400.0
2012-01-25 12:15:00,78.6,78.6,78.6,78.6,300.0,56.3587,56.3587,56.3587,56.3587,300.0
2012-01-25 12:20:00,78.59,78.6,78.59,78.59,1000.0,56.3515,56.3587,56.3515,56.3515,1000.0
2012-01-25 12:25:00,78.59,78.65,78.59,78.65,1500.0,56.3515,56.3946,56.3515,56.3946,1500.0
2012-01-25 12:30:00,78.65,78.66,78.65,78.66,1100.0,56.3946,56.4017,56.3946,56.4017,1100.0
2012-01-25 12:35:00,78.67,78.7,78.67,78.7,1100.0,56.4089,56.4304,56.4089,56.4304,1100.0
2012-01-25 12:40:00,78.72,78.75,78.72,78.73,1800.0,56.4448,56.4663,56.4448,56.4519,1800.0
2012-01-25 12:45:00,78.73,78.73,78.72,78.72,300.0,56.4519,56.4519,56.4448,56.4448,300.0
2012-01-25 12:50:00,78.73,78.73,78.7,78.72,900.0,56.4519,56.4519,56.4304,56.4448,900.0
2012-01-25 12:55:00,78.73,78.73,78.7,78.73,5400.0,56.4519,56.4519,56.4304,56.4519,5400.0
2012-01-25 13:00:00,78.73,78.73,78.72,78.72,700.0,56.4519,56.4519,56.4448,56.4448,700.0
2012-01-25 13:05:00,78.71,78.75,78.71,78.75,900.0,56.4376,56.4663,56.4376,56.4663,900.0
2012-01-25 13:10:00,78.75,78.75,78.74,78.75,2700.0,56.4663,56.4663,56.4591,56.4663,2700.0
2012-01-25 13:15:00,78.74,78.75,78.74,78.75,200.0,56.4591,56.4663,56.4591,56.4663,200.0
2012-01-25 13:20:00,78.75,78.76,78.74,78.76,1100.0,56.4663,56.4734,56.4591,56.4734,1100.0
2012-01-25 13:25:00,78.75,78.76,78.74,78.75,1900.0,56.4663,56.4734,56.4591,56.4663,1900.0
2012-01-25 13:30:00,78.76,78.76,78.74,78.75,2000.0,56.4734,56.4734,56.4591,56.4663,2000.0
2012-01-25 13:35:00,78.74,78.75,78.74,78.75,7700.0,56.4591,56.4663,56.4591,56.4663,7700.0
2012-01-25 13:40:00,78.74,78.76,78.74,78.75,1700.0,56.4591,56.4734,56.4591,56.4663,1700.0
2012-01-25 13:45:00,78.77,78.77,78.75,78.76,3300.0,56.4806,56.4806,56.4663,56.4734,3300.0
2012-01-25 13:50:00,78.74,78.75,78.74,78.75,1400.0,56.4591,56.4663,56.4591,56.4663,1400.0
2012-01-25 13:55:00,78.77,78.77,78.75,78.76,900.0,56.4806,56.4806,56.4663,56.4734,900.0
2012-01-25 14:00:00,78.74,78.75,78.74,78.74,1800.0,56.4591,56.4663,56.4591,56.4591,1800.0
2012-01-25 14:05:00,78.73,78.74,78.72,78.72,500.0,56.4519,56.4591,56.4448,56.4448,500.0
2012-01-25 14:10:00,78.75,78.75,78.73,78.74,4100.0,56.4663,56.4663,56.4519,56.4591,4100.0
2012-01-25 14:15:00,78.73,78.75,78.72,78.75,1900.0,56.4519,56.4663,56.4448,56.4663,1900.0
2012-01-25 14:20:00,78.76,78.76,78.74,78.75,1400.0,56.4734,56.4734,56.4591,56.4663,1400.0
2012-01-25 14:25:00,78.74,78.74,78.73,78.73,1400.0,56.4591,56.4591,56.4519,56.4519,1400.0
2012-01-25 14:30:00,78.75,78.75,78.72,78.75,1500.0,56.4663,56.4663,56.4448,56.4663,1500.0
2012-01-25 14:35:00,78.73,78.75,78.72,78.75,2400.0,56.4519,56.4663,56.4448,56.4663,2400.0
2012-01-25 14:40:00,78.73,78.75,78.72,78.73,1800.0,56.4519,56.4663,56.4448,56.4519,1800.0
2012-01-25 14:45:00,78.73,78.73,78.73,78.73,600.0,56.4519,56.4519,56.4519,56.4519,600.0
2012-01-25 14:50:00,78.73,78.74,78.73,78.73,1300.0,56.4519,56.4591,56.4519,56.4519,1300.0
2012-01-25 14:55:00,78.74,78.74,78.72,78.72,1800.0,56.4591,56.4591,56.4448,56.4448,1800.0
2012-01-25 15:00:00,78.75,78.75,78.74,78.74,1700.0,56.4663,56.4663,56.4591,56.4591,1700.0
2012-01-25 15:05:00,78.74,78.74,78.72,78.73,17600.0,56.4591,56.4591,56.4448,56.4519,17600.0
2012-01-25 15:10:00,78.74,78.74,78.73,78.74,19600.0,56.4591,56.4591,56.4519,56.4591,19600.0
2012-01-25 15:15:00,78.74,78.74,78.73,78.74,3800.0,56.4591,56.4591,56.4519,56.4591,3800.0
2012-01-25 15:20:00,78.74,78.74,78.73,78.74,3400.0,56.4591,56.4591,56.4519,56.4591,3400.0
2012-01-25 15:25:00,78.73,78.74,78.73,78.74,1800.0,56.4519,56.4591,56.4519,56.4591,1800.0
2012-01-25 15:30:00,78.74,78.76,78.73,78.76,5400.0,56.4591,56.4734,56.4519,56.4734,5400.0
2012-01-25 15:35:00,78.76,78.76,78.74,78.76,700.0,56.4734,56.4734,56.4591,56.4734,700.0
2012-01-25 15:40:00,78.76,78.77,78.76,78.77,6200.0,56.4734,56.4806,56.4734,56.4806,6200.0
2012-01-25 15:45:00,78.77,78.77,78.76,78.76,2600.0,56.4806,56.4806,56.4734,56.4734,2600.0
2012-01-25 15:50:00,78.77,78.77,78.76,78.77,9100.0,56.4806,56.4806,56.4734,56.4806,9100.0
2012-01-25 15:55:00,78.77,78.77,78.75,78.76,8500.0,56.4806,56.4806,56.4663,56.4734,8500.0
2012-01-26 09:30:00,78.76,78.85,78.76,78.85,7600.0,56.4734,56.538,56.4734,56.538,7600.0
2012-01-26 09:35:00,78.82,78.84,78.82,78.84,6600.0,56.5165,56.5308,56.5165,56.5308,6600.0
2012-01-26 09:40:00,78.85,78.85,78.83,78.83,1100.0,56.538,56.538,56.5236,56.5236,1100.0
2012-01-26 09:45:00,78.85,78.85,78.83,78.83,900.0,56.538,56.538,56.5236,56.5236,900.0
2012-01-26 09:50:00,78.83,78.83,78.83,78.83,0.0,56.5236,56.5236,56.5236,56.5236,0.0
2012-01-26 09:55:00,78.83,78.85,78.83,78.85,4400.0,56.5236,56.538,56.5236,56.538,4400.0
2012-01-26 10:00:00,78.85,78.85,78.82,78.82,2400.0,56.538,56.538,56.5165,56.5165,2400.0
2012-01-26 10:05:00,78.83,78.83,78.83,78.83,300.0,56.5236,56.5236,56.5236,56.5236,300.0
2012-01-26 10:10:00,78.85,78.85,78.83,78.83,1200.0,56.538,56.538,56.5236,56.5236,1200.0
2012-01-26 10:15:00,78.83,78.84,78.82,78.84,2500.0,56.5236,56.5308,56.5165,56.5308,2500.0
2012-01-26 10:20:00,78.83,78.85,78.83,78.83,3400.0,56.5236,56.538,56.5236,56.5236,3400.0
2012-01-26 10:25:00,78.85,78.85,78.85,78.85,600.0,56.538,56.538,56.538,56.538,600.0
2012-01-26 10:30:00,78.85,78.85,78.85,78.85,1200.0,56.538,56.538,56.538,56.538,1200.0
2012-01-26 10:35:00,78.84,78.85,78.84,78.84,1000.0,56.5308,56.538,56.5308,56.5308,1000.0
2012-01-26 10:40:00,78.84,78.86,78.84,78.85,11100.0,56.5308,56.5451,56.5308,56.538,11100.0
2012-01-26 10:45:00,78.86,78.86,78.86,78.86,700.0,56.5451,56.5451,56.5451,56.5451,700.0
2012-01-26 10:50:00,78.85,78.86,78.83,78.83,7300.0,56.538,56.5451,56.5236,56.5236,7300.0
2012-01-26 10:55:00,78.84,78.84,78.81,78.81,600.0,56.5308,56.5308,56.5093,56.5093,600.0
2012-01-26 11:00:00,78.85,78.85,78.85,78.85,500.0,56.538,56.538,56.538,56.538,500.0
2012-01-26 11:05:00,78.85,78.85,78.82,78.84,3400.0,56.538,56.538,56.5165,56.5308,3400.0
2012-01-26 11:10:00,78.84,78.85,78.84,78.85,1900.0,56.5308,56.538,56.5308,56.538,1900.0
2012-01-26 11:15:00,78.86,78.87,78.86,78.87,700.0,56.5451,56.5523,56.5451,56.5523,700.0
2012-01-26 11:20:00,78.88,78.88,78.85,78.85,1400.0,56.5595,56.5595,56.538,56.538,1400.0
2012-01-26 11:25:00,78.85,78.86,78.85,78.85,3000.0,56.538,56.5451,56.538,56.538,3000.0
2012-01-26 11:30:00,78.86,78.88,78.86,78.88,1400.0,56.5451,56.5595,56.5451,56.5595,1400.0
2012-01-26 11:35:00,78.88,78.88,78.81,78.81,3200.0,56.5595,56.5595,56.5093,56.5093,3200.0
2012-01-26 11:40:00,78.85,78.86,78.85,78.86,600.0,56.538,56.5451,56.538,56.5451,600.0
2012-01-26 11:45:00,78.86,78.86,78.85,78.85,1400.0,56.5451,56.5451,56.538,56.538,1400.0
2012-01-26 11:50:00,78.87,78.87,78.83,78.83,1000.0,56.5523,56.5523,56.5236,56.5236,1000.0
2012-01-26 11:55:00,78.86,78.87,78.85,78.85,2800.0,56.5451,56.5523,56.538,56.538,2800.0
2012-01-26 12:00:00,78.84,78.86,78.84,78.85,500.0,56.5308,56.5451,56.5308,56.538,500.0
2012-01-26 12:05:00,78.84,78.85,78.84,78.85,1000.0,56.5308,56.538,56.5308,56.538,1000.0
2012-01-26 12:10:00,78.85,78.85,78.85,78.85,400.0,56.538,56.538,56.538,56.538,400.0
2012-01-26 12:15:00,78.85,78.85,78.84,78.84,1700.0,56.538,56.538,56.5308,56.5308,1700.0
2012-01-26 12:20:00,78.85,78.85,78.84,78.84,400.0,56.538,56.538,56.5308,56.5308,400.0
2012-01-26 12:25:00,78.84,78.84,78.83,78.83,1700.0,56.5308,56.5308,56.5236,56.5236,1700.0
2012-01-26 12:30:00,78.85,78.85,78.81,78.82,3600.0,56.538,56.538,56.5093,56.5165,3600.0
2012-01-26 12:35:00,78.83,78.83,78.81,78.83,7800.0,56.5236,56.5236,56.5093,56.5236,7800.0
2012-01-26 12:40:00,78.83,78.83,78.82,78.82,2700.0,56.5236,56.5236,56.5165,56.5165,2700.0
2012-01-26 12:45:00,78.83,78.85,78.81,78.85,14500.0,56.5236,56.538,56.5093,56.538,14500.0
2012-01-26 12:50:00,78.85,78.86,78.84,78.85,10800.0,56.538,56.5451,56.5308,56.538,10800.0
2012-01-26 12:55:00,78.84,78.87,78.84,78.85,5700.0,56.5308,56.5523,56.5308,56.538,5700.0
2012-01-26 13:00:00,78.87,78.87,78.86,78.86,5700.0,56.5523,56.5523,56.5451,56.5451,5700.0
2012-01-26 13:05:00,78.87,78.87,78.86,78.87,5700.0,56.5523,56.5523,56.5451,56.5523,5700.0
2012-01-26 13:10:00,78.86,78.86,78.83,78.84,4800.0,56.5451,56.5451,56.5236,56.5308,4800.0
2012-01-26 13:15:00,78.85,78.85,78.84,78.84,2400.0,56.538,56.538,56.5308,56.5308,2400.0
2012-01-26 13:20:00,78.85,78.85,78.84,78.85,1800.0,56.538,56.538,56.5308,56.538,1800.0
2012-01-26 13:25:00,78.84,78.85,78.83,78.85,6400.0,56.5308,56.538,56.5236,56.538,6400.0
2012-01-26 13:30:00,78.84,78.85,78.83,78.85,2200.0,56.5308,56.538,56.5236,56.538,2200.0
2012-01-26 13:35:00,78.84,78.86,78.84,78.86,6700.0,56.5308,56.5451,56.5308,56.5451,6700.0
2012-01-26 13:40:00,78.85,78.86,78.84,78.85,7500.0,56.538,56.5451,56.5308,56.538,7500.0
2012-01-26 13:45:00,78.84,78.86,78.84,78.86,1400.0,56.5308,56.5451,56.5308,56.5451,1400.0
2012-01-26 13:50:00,78.85,78.86,78.84,78.84,7000.0,56.538,56.5451,56.5308,56.5308,7000.0
2012-01-26 13:55:00,78.84,78.85,78.83,78.85,14000.0,56.5308,56.538,56.5236,56.538,14000.0
2012-01-26 14:00:00,78.83,78.85,78.83,78.83,7300.0,56.5236,56.538,56.5236,56.5236,7300.0
2012-01-26 14:05:00,78.85,78.87,78.84,78.84,44300.0,56.538,56.5523,56.5308,56.5308,44300.0
2012-01-26 14:10:00,78.85,78.85,78.84,78.84,5900.0,56.538,56.538,56.5308,56.5308,5900.0
2012-01-26 14:15:00,78.85,78.85,78.84,78.85,1300.0,56.538,56.538,56.5308,56.538,1300.0
2012-01-26 14:20:00,78.85,78.85,78.84,78.84,8200.0,56.538,56.538,56.5308,56.5308,8200.0
2012-01-26 14:25:00,78.85,78.85,78.84,78.84,900.0,56.538,56.538,56.5308,56.5308,900.0
2012-01-26 14:30:00,78.85,78.86,78.84,78.84,15300.0,56.538,56.5451,56.5308,56.5308,15300.0
2012-01-26 14:35:00,78.84,78.85,78.84,78.84,2200.0,56.5308,56.538,56.5308,56.5308,2200.0
2012-01-26 14:40:00,78.85,78.85,78.85,78.85,100.0,56.538,56.538,56.538,56.538,100.0
2012-01-26 14:45:00,78.84,78.85,78.84,78.85,800.0,56.5308,56.538,56.5308,56.538,800.0
2012-01-26 14:50:00,78.84,78.85,78.84,78.84,2400.0,56.5308,56.538,56.5308,56.5308,2400.0
2012-01-26 14:55:00,78.86,78.86,78.85,78.86,1800.0,56.5451,56.5451,56.538,56.5451,1800.0
2012-01-26 15:00:00,78.85,78.85,78.85,78.85,1400.0,56.538,56.538,56.538,56.538,1400.0
2012-01-26 15:05:00,78.86,78.87,78.85,78.85,11900.0,56.5451,56.5523,56.538,56.538,11900.0
2012-01-26 15:10:00,78.87,78.87,78.82,78.86,6500.0,56.5523,56.5523,56.5165,56.5451,6500.0
2012-01-26 15:15:00,78.86,78.86,78.86,78.86,0.0,56.5451,56.5451,56.5451,56.5451,0.0
2012-01-26 15:20:00,78.84,78.84,78.84,78.84,200.0,56.5308,56.5308,56.5308,56.5308,200.0
2012-01-26 15:25:00,78.84,78.84,78.82,78.84,2800.0,56.5308,56.5308,56.5165,56.5308,2800.0
2012-01-26 15:30:00,78.82,78.84,78.82,78.82,4200.0,56.5165,56.5308,56.5165,56.5165,4200.0
2012-01-26 15:35:00,78.83,78.84,78.82,78.84,2800.0,56.5236,56.5308,56.5165,56.5308,2800.0
2012-01-26 15:40:00,78.82,78.84,78.82,78.82,2100.0,56.5165,56.5308,56.5165,56.5165,2100.0
2012-01-26 15:45:00,78.82,78.82,78.8,78.8,2500.0,56.5165,56.5165,56.5021,56.5021,2500.0
2012-01-26 15:50:00,78.83,78.84,78.81,78.81,700.0,56.5236,56.5308,56.5093,56.5093,700.0
2012-01-26 15:55:00,78.81,78.83,78.8,78.8,800.0,56.5093,56.5236,56.5021,56.5021,800.0
2012-01-27 09:30:00,78.85,78.85,78.82,78.82,2700.0,56.538,56.538,56.5165,56.5165,2700.0
2012-01-27 09:35:00,78.82,78.85,78.82,78.84,1800.0,56.5165,56.538,56.5165,56.5308,1800.0
2012-01-27 09:40:00,78.85,78.85,78.82,78.84,1900.0,56.538,56.538,56.5165,56.5308,1900.0
2012-01-27 09:45:00,78.84,78.84,78.81,78.81,3800.0,56.5308,56.5308,56.5093,56.5093,3800.0
2012-01-27 09:50:00,78.82,78.82,78.81,78.82,400.0,56.5165,56.5165,56.5093,56.5165,400.0
2012-01-27 09:55:00,78.83,78.85,78.83,78.83,1400.0,56.5236,56.538,56.5236,56.5236,1400.0
2012-01-27 10:00:00,78.83,78.83,78.83,78.83,100.0,56.5236,56.5236,56.5236,56.5236,100.0
2012-01-27 10:05:00,78.82,78.82,78.82,78.82,900.0,56.5165,56.5165,56.5165,56.5165,900.0
2012-01-27 10:10:00,78.82,78.82,78.82,78.82,100.0,56.5165,56.5165,56.5165,56.5165,100.0
2012-01-27 10:15:00,78.82,78.82,78.82,78.82,0.0,56.5165,56.5165,56.5165,56.5165,0.0
2012-01-27 10:20:00,78.81,78.81,78.81,78.81,500.0,56.5093,56.5093,56.5093,56.5093,500.0
2012-01-27 10:25:00,78.82,78.82,78.82,78.82,600.0,56.5165,56.5165,56.5165,56.5165,600.0
2012-01-27 10:30:00,78.81,78.83,78.81,78.81,1400.0,56.5093,56.5236,56.5093,56.5093,1400.0
2012-01-27 10:35:00,78.81,78.83,78.81,78.83,2600.0,56.5093,56.5236,56.5093,56.5236,2600.0
2012-01-27 10:40:00,78.83,78.83,78.81,78.81,500.0,56.5236,56.5236,56.5093,56.5093,500.0
2012-01-27 10:45:00,78.81,78.81,78.81,78.81,0.0,56.5093,56.5093,56.5093,56.5093,0.0
2012-01-27 10:50:00,78.83,78.83,78.81,78.83,4000.0,56.5236,56.5236,56.5093,56.5236,4000.0
2012-01-27 10:55:00,78.81,78.82,78.81,78.82,3200.0,56.5093,56.5165,56.5093,56.5165,3200.0
2012-01-27 11:00:00,78.82,78.82,78.81,78.81,1400.0,56.5165,56.5165,56.5093,56.5093,1400.0
2012-01-27 11:05:00,78.82,78.82,78.81,78.81,1700.0,56.5165,56.5165,56.5093,56.5093,1700.0
2012-01-27 11:10:00,78.82,78.82,78.81,78.81,2600.0,56.5165,56.5165,56.5093,56.5093,2600.0
2012-01-27 11:15:00,78.83,78.83,78.82,78.83,2500.0,56.5236,56.5236,56.5165,56.5236,2500.0
2012-01-27 11:20:00,78.82,78.82,78.81,78.82,4700.0,56.5165,56.5165,56.5093,56.5165,4700.0
2012-01-27 11:25:00,78.82,78.82,78.81,78.81,2100.0,56.5165,56.5165,56.5093,56.5093,2100.0
2012-01-27 11:30:00,78.81,78.81,78.8,78.8,1100.0,56.5093,56.5093,56.5021,56.5021,1100.0
2012-01-27 11:35:00,78.81,78.81,78.8,78.81,4400.0,56.5093,56.5093,56.5021,56.5093,4400.0
2012-01-27 11:40:00,78.81,78.81,78.8,78.8,7800.0,56.5093,56.5093,56.5021,56.5021,7800.0
2012-01-27 11:45:00,78.81,78.81,78.81,78.81,1200.0,56.5093,56.5093,56.5093,56.5093,1200.0
2012-01-27 11:50:00,78.81,78.81,78.81,78.81,900.0,56.5093,56.5093,56.5093,56.5093,900.0
2012-01-27 11:55:00,78.81,78.81,78.8,78.81,3400.0,56.5093,56.5093,56.5021,56.5093,3400.0
2012-01-27 12:00:00,78.81,78.81,78.8,78.81,2400.0,56.5093,56.5093,56.5021,56.5093,2400.0
2012-01-27 12:05:00,78.81,78.81,78.79,78.8,4100.0,56.5093,56.5093,56.495,56.5021,4100.0
2012-01-27 12:10:00,78.8,78.81,78.8,78.81,1200.0,56.5021,56.5093,56.5021,56.5093,1200.0
2012-01-27 12:15:00,78.8,78.81,78.79,78.8,1900.0,56.5021,56.5093,56.495,56.5021,1900.0
2012-01-27 12:20:00,78.8,78.8,78.8,78.8,1900.0,56.5021,56.5021,56.5021,56.5021,1900.0
2012-01-27 12:25:00,78.81,78.81,78.8,78.81,1300.0,56.5093,56.5093,56.5021,56.5093,1300.0
2012-01-27 12:30:00,78.81,78.81,78.8,78.8,4500.0,56.5093,56.5093,56.5021,56.5021,4500.0
2012-01-27 12:35:00,78.81,78.81,78.81,78.81,100.0,56.5093,56.5093,56.5093,56.5093,100.0
2012-01-27 12:40:00,78.81,78.81,78.81,78.81,0.0,56.5093,56.5093,56.5093,56.5093,0.0
2012-01-27 12:45:00,78.81,78.81,78.81,78.81,2300.0,56.5093,56.5093,56.5093,56.5093,2300.0
2012-01-27 12:50:00,78.81,78.81,78.81,78.81,700.0,56.5093,56.5093,56.5093,56.5093,700.0
2012-01-27 12:55:00,78.81,78.81,78.81,78.81,500.0,56.5093,56.5093,56.5093,56.5093,500.0
2012-01-27 13:00:00,78.81,78.81,78.81,78.81,1000.0,56.5093,56.5093,56.5093,56.5093,1000.0
2012-01-27 13:05:00,78.81,78.81,78.81,78.81,300.0,56.5093,56.5093,56.5093,56.5093,300.0
2012-01-27 13:10:00,78.81,78.81,78.8,78.81,2600.0,56.5093,56.5093,56.5021,56.5093,2600.0
2012-01-27 13:15:00,78.81,78.81,78.81,78.81,200.0,56.5093,56.5093,56.5093,56.5093,200.0
2012-01-27 13:20:00,78.81,78.81,78.8,78.8,700.0,56.5093,56.5093,56.5021,56.5021,700.0
2012-01-27 13:25:00,78.81,78.81,78.8,78.8,1200.0,56.5093,56.5093,56.5021,56.5021,1200.0
2012-01-27 13:30:00,78.81,78.81,78.81,78.81,2400.0,56.5093,56.5093,56.5093,56.5093,2400.0
2012-01-27 13:35:00,78.8,78.81,78.8,78.81,1700.0,56.5021,56.5093,56.5021,56.5093,1700.0
2012-01-27 13:40:00,78.81,78.81,78.8,78.8,800.0,56.5093,56.5093,56.5021,56.5021,800.0
2012-01-27 13:45:00,78.81,78.81,78.8,78.8,7400.0,56.5093,56.5093,56.5021,56.5021,7400.0
2012-01-27 13:50:00,78.82,78.83,78.8,78.81,4300.0,56.5165,56.5236,56.5021,56.5093,4300.0
2012-01-27 13:55:00,78.81,78.84,78.81,78.84,900.0,56.5093,56.5308,56.5093,56.5308,900.0
2012-01-27 14:00:00,78.83,78.84,78.83,78.84,300.0,56.5236,56.5308,56.5236,56.5308,300.0
2012-01-27 14:05:00,78.83,78.84,78.83,78.84,700.0,56.5236,56.5308,56.5236,56.5308,700.0
2012-01-27 14:10:00,78.85,78.85,78.85,78.85,200.0,56.538,56.538,56.538,56.538,200.0
2012-01-27 14:15:00,78.83,78.83,78.83,78.83,700.0,56.5236,56.5236,56.5236,56.5236,700.0
2012-01-27 14:20:00,78.82,78.82,78.82,78.82,100.0,56.5165,56.5165,56.5165,56.5165,100.0
2012-01-27 14:25:00,78.84,78.85,78.83,78.85,2500.0,56.5308,56.538,56.5236,56.538,2500.0
2012-01-27 14:30:00,78.85,78.85,78.85,78.85,100.0,56.538,56.538,56.538,56.538,100.0
2012-01-27 14:35:00,78.85,78.85,78.85,78.85,200.0,56.538,56.538,56.538,56.538,200.0
2012-01-27 14:40:00,78.86,78.86,78.84,78.86,800.0,56.5451,56.5451,56.5308,56.5451,800.0
2012-01-27 14:45:00,78.84,78.86,78.84,78.86,7600.0,56.5308,56.5451,56.5308,56.5451,7600.0
2012-01-27 14:50:00,78.86,78.86,78.84,78.86,1300.0,56.5451,56.5451,56.5308,56.5451,1300.0
2012-01-27 14:55:00,78.83,78.86,78.83,78.86,600.0,56.5236,56.5451,56.5236,56.5451,600.0
2012-01-27 15:00:00,78.85,78.86,78.85,78.86,200.0,56.538,56.5451,56.538,56.5451,200.0
2012-01-27 15:05:00,78.86,78.86,78.83,78.86,8600.0,56.5451,56.5451,56.5236,56.5451,8600.0
2012-01-27 15:10:00,78.85,78.86,78.85,78.86,1500.0,56.538,56.5451,56.538,56.5451,1500.0
2012-01-27 15:15:00,78.85,78.86,78.84,78.84,3700.0,56.538,56.5451,56.5308,56.5308,3700.0
2012-01-27 15:20:00,78.86,78.86,78.85,78.85,1700.0,56.5451,56.5451,56.538,56.538,1700.0
2012-01-27 15:25:00,78.85,78.86,78.84,78.84,3400.0,56.538,56.5451,56.5308,56.5308,3400.0
2012-01-27 15:30:00,78.85,78.86,78.85,78.86,600.0,56.538,56.5451,56.538,56.5451,600.0
2012-01-27 15:35:00,78.84,78.86,78.84,78.86,11300.0,56.5308,56.5451,56.5308,56.5451,11300.0
2012-01-27 15:40:00,78.84,78.84,78.84,78.84,1000.0,56.5308,56.5308,56.5308,56.5308,1000.0
2012-01-27 15:45:00,78.84,78.85,78.84,78.84,3200.0,56.5308,56.538,56.5308,56.5308,3200.0
2012-01-27 15:50:00,78.85,78.85,78.84,78.85,5600.0,56.538,56.538,56.5308,56.538,5600.0
2012-01-27 15:55:00,78.85,78.85,78.83,78.83,5200.0,56.538,56.538,56.5236,56.5236,5200.0
2012-01-30 09:30:00,78.82,78.84,78.78,78.79,18400.0,56.5165,56.5308,56.4878,56.495,18400.0
2012-01-30 09:35:00,78.79,78.79,78.78,78.79,1700.0,56.495,56.495,56.4878,56.495,1700.0
2012-01-30 09:40:00,78.79,78.79,78.78,78.79,3800.0,56.495,56.495,56.4878,56.495,3800.0
2012-01-30 09:45:00,78.78,78.79,78.78,78.79,200.0,56.4878,56.495,56.4878,56.495,200.0
2012-01-30 09:50:00,78.81,78.81,78.81,78.81,400.0,56.5093,56.5093,56.5093,56.5093,400.0
2012-01-30 09:55:00,78.82,78.82,78.8,78.8,1200.0,56.5165,56.5165,56.5021,56.5021,1200.0
2012-01-30 10:00:00,78.81,78.81,78.81,78.81,300.0,56.5093,56.5093,56.5093,56.5093,300.0
2012-01-30 10:05:00,78.8,78.81,78.8,78.8,800.0,56.5021,56.5093,56.5021,56.5021,800.0
2012-01-30 10:10:00,78.8,78.8,78.8,78.8,100.0,56.5021,56.5021,56.5021,56.5021,100.0
2012-01-30 10:15:00,78.8,78.81,78.8,78.8,400.0,56.5021,56.5093,56.5021,56.5021,400.0
2012-01-30 10:20:00,78.81,78.81,78.81,78.81,100.0,56.5093,56.5093,56.5093,56.5093,100.0
2012-01-30 10:25:00,78.81,78.81,78.81,78.81,600.0,56.5093,56.5093,56.5093,56.5093,600.0
2012-01-30 10:30:00,78.81,78.81,78.81,78.81,800.0,56.5093,56.5093,56.5093,56.5093,800.0
2012-01-30 10:35:00,78.81,78.81,78.8,78.81,2000.0,56.5093,56.5093,56.5021,56.5093,2000.0
2012-01-30 10:40:00,78.82,78.82,78.81,78.81,2700.0,56.5165,56.5165,56.5093,56.5093,2700.0
2012-01-30 10:45:00,78.82,78.83,78.82,78.83,1200.0,56.5165,56.5236,56.5165,56.5236,1200.0
2012-01-30 10:50:00,78.82,78.83,78.82,78.82,3100.0,56.5165,56.5236,56.5165,56.5165,3100.0
2012-01-30 10:55:00,78.83,78.83,78.82,78.83,1000.0,56.5236,56.5236,56.5165,56.5236,1000.0
2012-01-30 11:00:00,78.82,78.82,78.82,78.82,100.0,56.5165,56.5165,56.5165,56.5165,100.0
2012-01-30 11:05:00,78.83,78.83,78.82,78.82,600.0,56.5236,56.5236,56.5165,56.5165,600.0
2012-01-30 11:10:00,78.83,78.83,78.81,78.81,4700.0,56.5236,56.5236,56.5093,56.5093,4700.0
2012-01-30 11:15:00,78.79,78.8,78.79,78.79,1800.0,56.495,56.5021,56.495,56.495,1800.0
2012-01-30 11:20:00,78.79,78.79,78.79,78.79,200.0,56.495,56.495,56.495,56.495,200.0
2012-01-30 11:25:00,78.8,78.8,78.8,78.8,1600.0,56.5021,56.5021,56.5021,56.5021,1600.0
2012-01-30 11:30:00,78.8,78.8,78.8,78.8,100.0,56.5021,56.5021,56.5021,56.5021,100.0
2012-01-30 11:35:00,78.8,78.8,78.8,78.8,1200.0,56.5021,56.5021,56.5021,56.5021,1200.0
2012-01-30 11:40:00,78.8,78.8,78.79,78.8,9300.0,56.5021,56.5021,56.495,56.5021,9300.0
2012-01-30 11:45:00,78.8,78.8,78.8,78.8,2500.0,56.5021,56.5021,56.5021,56.5021,2500.0
2012-01-30 11:50:00,78.79,78.82,78.79,78.82,13400.0,56.495,56.5165,56.495,56.5165,13400.0
2012-01-30 11:55:00,78.8,78.8,78.8,78.8,1700.0,56.5021,56.5021,56.5021,56.5021,1700.0
2012-01-30 12:00:00,78.81,78.82,78.81,78.82,1700.0,56.5093,56.5165,56.5093,56.5165,1700.0
2012-01-30 12:05:00,78.83,78.83,78.82,78.83,3200.0,56.5236,56.5236,56.5165,56.5236,3200.0
2012-01-30 12:10:00,78.81,78.82,78.81,78.82,1300.0,56.5093,56.5165,56.5093,56.5165,1300.0
2012-01-30 12:15:00,78.82,78.83,78.82,78.82,1100.0,56.5165,56.5236,56.5165,56.5165,1100.0
2012-01-30 12:20:00,78.81,78.83,78.81,78.82,1100.0,56.5093,56.5236,56.5093,56.5165,1100.0
2012-01-30 12:25:00,78.82,78.83,78.82,78.82,1300.0,56.5165,56.5236,56.5165,56.5165,1300.0
2012-01-30 12:30:00,78.82,78.82,78.81,78.81,1500.0,56.5165,56.5165,56.5093,56.5093,1500.0
2012-01-30 12:35:00,78.81,78.81,78.81,78.81,0.0,56.5093,56.5093,56.5093,56.5093,0.0
2012-01-30 12:40:00,78.81,78.81,78.81,78.81,3500.0,56.5093,56.5093,56.5093,56.5093,3500.0
2012-01-30 12:45:00,78.82,78.82,78.81,78.81,600.0,56.5165,56.5165,56.5093,56.5093,600.0
2012-01-30 12:50:00,78.82,78.82,78.81,78.81,1800.0,56.5165,56.5165,56.5093,56.5093,1800.0
2012-01-30 12:55:00,78.82,78.82,78.8,78.8,2500.0,56.5165,56.5165,56.5021,56.5021,2500.0
2012-01-30 13:00:00,78.8,78.82,78.8,78.82,1000.0,56.5021,56.5165,56.5021,56.5165,1000.0
2012-01-30 13:05:00,78.8,78.8,78.79,78.8,8900.0,56.5021,56.5021,56.495,56.5021,8900.0
2012-01-30 13:10:00,78.8,78.82,78.8,78.82,1200.0,56.5021,56.5165,56.5021,56.5165,1200.0
2012-01-30 13:15:00,78.8,78.8,78.79,78.79,600.0,56.5021,56.5021,56.495,56.495,600.0
2012-01-30 13:20:00,78.8,78.8,78.79,78.79,1400.0,56.5021,56.5021,56.495,56.495,1400.0
2012-01-30 13:25:00,78.8,78.8,78.8,78.8,500.0,56.5021,56.5021,56.5021,56.5021,500.0
2012-01-30 13:30:00,78.79,78.82,78.79,78.81,4600.0,56.495,56.5165,56.495,56.5093,4600.0
2012-01-30 13:35:00,78.8,78.81,78.8,78.81,800.0,56.5021,56.5093,56.5021,56.5093,800.0
2012-01-30 13:40:00,78.8,78.8,78.8,78.8,100.0,56.5021,56.5021,56.5021,56.5021,100.0
2012-01-30 13:45:00,78.81,78.81,78.81,78.81,1500.0,56.5093,56.5093,56.5093,56.5093,1500.0
2012-01-30 13:50:00,78.8,78.81,78.8,78.81,900.0,56.5021,56.5093,56.5021,56.5093,900.0
2012-01-30 13:55:00,78.8,78.82,78.79,78.8,2300.0,56.5021,56.5165,56.495,56.5021,2300.0
2012-01-30 14:00:00,78.8,78.81,78.8,78.81,2300.0,56.5021,56.5093,56.5021,56.5093,2300.0
2012-01-30 14:05:00,78.81,78.81,78.81,78.81,900.0,56.5093,56.5093,56.5093,56.5093,900.0
2012-01-30 14:10:00,78.8,78.8,78.8,78.8,700.0,56.5021,56.5021,56.5021,56.5021,700.0
2012-01-30 14:15:00,78.81,78.81,78.81,78.81,900.0,56.5093,56.5093,56.5093,56.5093,900.0
2012-01-30 14:20:00,78.81,78.82,78.81,78.82,6300.0,56.5093,56.5165,56.5093,56.5165,6300.0
2012-01-30 14:25:00,78.82,78.82,78.81,78.82,900.0,56.5165,56.5165,56.5093,56.5165,900.0
2012-01-30 14:30:00,78.81,78.83,78.81,78.83,1100.0,56.5093,56.5236,56.5093,56.5236,1100.0
2012-01-30 14:35:00,78.83,78.83,78.81,78.82,2100.0,56.5236,56.5236,56.5093,56.5165,2100.0
2012-01-30 14:40:00,78.82,78.82,78.81,78.81,6400.0,56.5165,56.5165,56.5093,56.5093,6400.0
2012-01-30 14:45:00,78.81,78.82,78.81,78.81,700.0,56.5093,56.5165,56.5093,56.5093,700.0
2012-01-30 14:50:00,78.8,78.82,78.8,78.8,15300.0,56.5021,56.5165,56.5021,56.5021,15300.0
2012-01-30 14:55:00,78.82,78.82,78.8,78.8,5400.0,56.5165,56.5165,56.5021,56.5021,5400.0
2012-01-30 15:00:00,78.8,78.82,78.8,78.8,4100.0,56.5021,56.5165,56.5021,56.5021,4100.0
2012-01-30 15:05:00,78.81,78.81,78.8,78.8,300.0,56.5093,56.5093,56.5021,56.5021,300.0
2012-01-30 15:10:00,78.81,78.82,78.81,78.81,800.0,56.5093,56.5165,56.5093,56.5093,800.0
2012-01-30 15:15:00,78.82,78.82,78.8,78.81,3100.0,56.5165,56.5165,56.5021,56.5093,3100.0
2012-01-30 15:20:00,78.82,78.82,78.8,78.8,900.0,56.5165,56.5165,56.5021,56.5021,900.0
2012-01-30 15:25:00,78.82,78.82,78.8,78.8,4700.0,56.5165,56.5165,56.5021,56.5021,4700.0
2012-01-30 15:30:00,78.8,78.82,78.8,78.82,1100.0,56.5021,56.5165,56.5021,56.5165,1100.0
2012-01-30 15:35:00,78.82,78.82,78.8,78.82,4600.0,56.5165,56.5165,56.5021,56.5165,4600.0
2012-01-30 15:40:00,78.8,78.8,78.79,78.8,4100.0,56.5021,56.5021,56.495,56.5021,4100.0
2012-01-30 15:45:00,78.8,78.8,78.8,78.8,3200.0,56.5021,56.5021,56.5021,56.5021,3200.0
2012-01-30 15:50:00,78.8,78.8,78.79,78.79,7400.0,56.5021,56.5021,56.495,56.495,7400.0
2012-01-30 15:55:00,78.79,78.82,78.78,78.81,8000.0,56.495,56.5165,56.4878,56.5093,8000.0
2012-01-31 09:30:00,78.76,78.76,78.68,78.69,20300.0,56.5782,56.5782,56.5207,56.5279,20300.0
2012-01-31 09:35:00,78.68,78.71,78.68,78.71,200.0,56.5207,56.5423,56.5207,56.5423,200.0
2012-01-31 09:40:00,78.7,78.76,78.7,78.76,3800.0,56.5351,56.5782,56.5351,56.5782,3800.0
2012-01-31 09:45:00,78.79,78.79,78.74,78.76,2400.0,56.5998,56.5998,56.5638,56.5782,2400.0
2012-01-31 09:50:00,78.78,78.79,78.78,78.78,600.0,56.5926,56.5998,56.5926,56.5926,600.0
2012-01-31 09:55:00,78.77,78.77,78.76,78.76,700.0,56.5854,56.5854,56.5782,56.5782,700.0
2012-01-31 10:00:00,78.78,78.78,78.7,78.75,3600.0,56.5926,56.5926,56.5351,56.571,3600.0
2012-01-31 10:05:00,78.74,78.74,78.71,78.73,300.0,56.5638,56.5638,56.5423,56.5567,300.0
2012-01-31 10:10:00,78.73,78.76,78.73,78.75,1800.0,56.5567,56.5782,56.5567,56.571,1800.0
2012-01-31 10:15:00,78.75,78.75,78.5,78.68,83800.0,56.571,56.571,56.3914,56.5207,83800.0
2012-01-31 10:20:00,78.67,78.68,78.64,78.67,1600.0,56.5136,56.5207,56.492,56.5136,1600.0
2012-01-31 10:25:00,78.66,78.67,78.65,78.66,2200.0,56.5064,56.5136,56.4992,56.5064,2200.0
2012-01-31 10:30:00,78.66,78.68,78.66,78.68,4500.0,56.5064,56.5207,56.5064,56.5207,4500.0
2012-01-31 10:35:00,78.68,78.69,78.68,78.69,2500.0,56.5207,56.5279,56.5207,56.5279,2500.0
2012-01-31 10:40:00,78.69,78.69,78.66,78.68,4600.0,56.5279,56.5279,56.5064,56.5207,4600.0
2012-01-31 10:45:00,78.66,78.69,78.66,78.69,2200.0,56.5064,56.5279,56.5064,56.5279,2200.0
2012-01-31 10:50:00,78.69,78.7,78.69,78.7,7000.0,56.5279,56.5351,56.5279,56.5351,7000.0
2012-01-31 10:55:00,78.7,78.7,78.69,78.7,400.0,56.5351,56.5351,56.5279,56.5351,400.0
2012-01-31 11:00:00,78.7,78.7,78.7,78.7,3000.0,56.5351,56.5351,56.5351,56.5351,3000.0
2012-01-31 11:05:00,78.69,78.69,78.69,78.69,400.0,56.5279,56.5279,56.5279,56.5279,400.0
2012-01-31 11:10:00,78.69,78.69,78.65,78.67,143300.0,56.5279,56.5279,56.4992,56.5136,143300.0
2012-01-31 11:15:00,78.67,78.67,78.67,78.67,100.0,56.5136,56.5136,56.5136,56.5136,100.0
2012-01-31 11:20:00,78.67,78.67,78.67,78.67,300.0,56.5136,56.5136,56.5136,56.5136,300.0
2012-01-31 11:25:00,78.66,78.67,78.66,78.66,400.0,56.5064,56.5136,56.5064,56.5064,400.0
2012-01-31 11:30:00,78.67,78.67,78.66,78.66,6200.0,56.5136,56.5136,56.5064,56.5064,6200.0
2012-01-31 11:35:00,78.66,78.67,78.64,78.65,5500.0,56.5064,56.5136,56.492,56.4992,5500.0
2012-01-31 11:40:00,78.65,78.65,78.65,78.65,2500.0,56.4992,56.4992,56.4992,56.4992,2500.0
2012-01-31 11:45:00,78.65,78.65,78.64,78.64,1000.0,56.4992,56.4992,56.492,56.492,1000.0
2012-01-31 11:50:00,78.64,78.64,78.64,78.64,0.0,56.492,56.492,56.492,56.492,0.0
2012-01-31 11:55:00,78.65,78.65,78.65,78.65,100.0,56.4992,56.4992,56.4992,56.4992,100.0
2012-01-31 12:00:00,78.65,78.65,78.65,78.65,0.0,56.4992,56.4992,56.4992,56.4992,0.0
2012-01-31 12:05:00,78.65,78.65,78.65,78.65,100.0,56.4992,56.4992,56.4992,56.4992,100.0
2012-01-31 12:10:00,78.65,78.65,78.64,78.65,3000.0,56.4992,56.4992,56.492,56.4992,3000.0
2012-01-31 12:15:00,78.65,78.65,78.64,78.64,1900.0,56.4992,56.4992,56.492,56.492,1900.0
2012-01-31 12:20:00,78.64,78.64,78.62,78.62,3800.0,56.492,56.492,56.4776,56.4776,3800.0
2012-01-31 12:25:00,78.63,78.66,78.62,78.66,1900.0,56.4848,56.5064,56.4776,56.5064,1900.0
2012-01-31 12:30:00,78.63,78.66,78.63,78.66,1200.0,56.4848,56.5064,56.4848,56.5064,1200.0
2012-01-31 12:35:00,78.66,78.66,78.66,78.66,0.0,56.5064,56.5064,56.5064,56.5064,0.0
2012-01-31 12:40:00,78.66,78.66,78.65,78.65,4200.0,56.5064,56.5064,56.4992,56.4992,4200.0
2012-01-31 12:45:00,78.66,78.66,78.64,78.64,600.0,56.5064,56.5064,56.492,56.492,600.0
2012-01-31 12:50:00,78.65,78.66,78.64,78.64,1900.0,56.4992,56.5064,56.492,56.492,1900.0
2012-01-31 12:55:00,78.66,78.66,78.64,78.66,2200.0,56.5064,56.5064,56.492,56.5064,2200.0
2012-01-31 13:00:00,78.65,78.65,78.65,78.65,500.0,56.4992,56.4992,56.4992,56.4992,500.0
2012-01-31 13:05:00,78.66,78.66,78.66,78.66,300.0,56.5064,56.5064,56.5064,56.5064,300.0
2012-01-31 13:10:00,78.66,78.67,78.66,78.67,5600.0,56.5064,56.5136,56.5064,56.5136,5600.0
2012-01-31 13:15:00,78.67,78.67,78.66,78.66,1000.0,56.5136,56.5136,56.5064,56.5064,1000.0
2012-01-31 13:20:00,78.66,78.67,78.66,78.67,5100.0,56.5064,56.5136,56.5064,56.5136,5100.0
2012-01-31 13:25:00,78.66,78.67,78.65,78.66,2300.0,56.5064,56.5136,56.4992,56.5064,2300.0
2012-01-31 13:30:00,78.66,78.66,78.66,78.66,200.0,56.5064,56.5064,56.5064,56.5064,200.0
2012-01-31 13:35:00,78.66,78.67,78.66,78.66,1100.0,56.5064,56.5136,56.5064,56.5064,1100.0
2012-01-31 13:40:00,78.67,78.67,78.64,78.66,6200.0,56.5136,56.5136,56.492,56.5064,6200.0
2012-01-31 13:45:00,78.66,78.66,78.64,78.66,6600.0,56.5064,56.5064,56.492,56.5064,6600.0
2012-01-31 13:50:00,78.67,78.67,78.65,78.65,400.0,56.5136,56.5136,56.4992,56.4992,400.0
2012-01-31 13:55:00,78.67,78.67,78.64,78.64,2300.0,56.5136,56.5136,56.492,56.492,2300.0
2012-01-31 14:00:00,78.64,78.64,78.63,78.64,400.0,56.492,56.492,56.4848,56.492,400.0
2012-01-31 14:05:00,78.64,78.64,78.64,78.64,1700.0,56.492,56.492,56.492,56.492,1700.0
2012-01-31 14:10:00,78.64,78.64,78.63,78.63,1900.0,56.492,56.492,56.4848,56.4848,1900.0
2012-01-31 14:15:00,78.63,78.63,78.59,78.61,36100.0,56.4848,56.4848,56.4561,56.4705,36100.0
2012-01-31 14:20:00,78.61,78.64,78.6,78.64,11200.0,56.4705,56.492,56.4633,56.492,11200.0
2012-01-31 14:25:00,78.61,78.64,78.61,78.61,1800.0,56.4705,56.492,56.4705,56.4705,1800.0
2012-01-31 14:30:00,78.61,78.62,78.6,78.6,600.0,56.4705,56.4776,56.4633,56.4633,600.0
2012-01-31 14:35:00,78.61,78.62,78.59,78.59,3100.0,56.4705,56.4776,56.4561,56.4561,3100.0
2012-01-31 14:40:00,78.62,78.62,78.59,78.6,3200.0,56.4776,56.4776,56.4561,56.4633,3200.0
2012-01-31 14:45:00,78.6,78.62,78.6,78.62,7600.0,56.4633,56.4776,56.4633,56.4776,7600.0
2012-01-31 14:50:00,78.62,78.63,78.6,78.6,13100.0,56.4776,56.4848,56.4633,56.4633,13100.0
2012-01-31 14:55:00,78.6,78.61,78.59,78.59,4300.0,56.4633,56.4705,56.4561,56.4561,4300.0
2012-01-31 15:00:00,78.63,78.63,78.6,78.63,2300.0,56.4848,56.4848,56.4633,56.4848,2300.0
2012-01-31 15:05:00,78.62,78.63,78.59,78.63,4100.0,56.4776,56.4848,56.4561,56.4848,4100.0
2012-01-31 15:10:00,78.62,78.65,78.62,78.65,4600.0,56.4776,56.4992,56.4776,56.4992,4600.0
2012-01-31 15:15:00,78.65,78.65,78.65,78.65,500.0,56.4992,56.4992,56.4992,56.4992,500.0
2012-01-31 15:20:00,78.64,78.66,78.64,78.66,4300.0,56.492,56.5064,56.492,56.5064,4300.0
2012-01-31 15:25:00,78.67,78.67,78.67,78.67,2900.0,56.5136,56.5136,56.5136,56.5136,2900.0
2012-01-31 15:30:00,78.66,78.66,78.66,78.66,400.0,56.5064,56.5064,56.5064,56.5064,400.0
2012-01-31 15:35:00,78.67,78.68,78.67,78.68,1400.0,56.5136,56.5207,56.5136,56.5207,1400.0
2012-01-31 15:40:00,78.67,78.68,78.67,78.68,4900.0,56.5136,56.5207,56.5136,56.5207,4900.0
2012-01-31 15:45:00,78.67,78.68,78.67,78.67,7000.0,56.5136,56.5207,56.5136,56.5136,7000.0
2012-01-31 15:50:00,78.67,78.7,78.67,78.69,19300.0,56.5136,56.5351,56.5136,56.5279,19300.0
2012-01-31 15:55:00,78.68,78.7,78.68,78.7,3500.0,56.5207,56.5351,56.5207,56.5351,3500.0
2012-02-01 09:30:00,78.82,78.82,78.82,78.82,2600.0,56.6213,56.6213,56.6213,56.6213,2600.0
2012-02-01 09:35:00,78.79,78.79,78.79,78.79,300.0,56.5998,56.5998,56.5998,56.5998,300.0
2012-02-01 09:40:00,78.77,78.77,78.72,78.72,3600.0,56.5854,56.5854,56.5495,56.5495,3600.0
2012-02-01 09:45:00,78.76,78.77,78.73,78.73,1500.0,56.5782,56.5854,56.5567,56.5567,1500.0
2012-02-01 09:50:00,78.74,78.78,78.74,78.77,5700.0,56.5638,56.5926,56.5638,56.5854,5700.0
2012-02-01 09:55:00,78.79,78.8,78.79,78.8,300.0,56.5998,56.6069,56.5998,56.6069,300.0
2012-02-01 10:00:00,78.8,78.8,78.78,78.78,1200.0,56.6069,56.6069,56.5926,56.5926,1200.0
2012-02-01 10:05:00,78.77,78.79,78.74,78.74,1600.0,56.5854,56.5998,56.5638,56.5638,1600.0
2012-02-01 10:10:00,78.79,78.79,78.74,78.79,3300.0,56.5998,56.5998,56.5638,56.5998,3300.0
2012-02-01 10:15:00,78.79,78.79,78.75,78.79,1600.0,56.5998,56.5998,56.571,56.5998,1600.0
2012-02-01 10:20:00,78.79,78.79,78.75,78.79,700.0,56.5998,56.5998,56.571,56.5998,700.0
2012-02-01 10:25:00,78.76,78.79,78.76,78.79,19300.0,56.5782,56.5998,56.5782,56.5998,19300.0
2012-02-01 10:30:00,78.79,78.79,78.78,78.78,500.0,56.5998,56.5998,56.5926,56.5926,500.0
2012-02-01 10:35:00,78.79,78.79,78.78,78.79,1300.0,56.5998,56.5998,56.5926,56.5998,1300.0
2012-02-01 10:40:00,78.79,78.81,78.77,78.77,2600.0,56.5998,56.6141,56.5854,56.5854,2600.0
2012-02-01 10:45:00,78.77,78.77,78.77,78.77,0.0,56.5854,56.5854,56.5854,56.5854,0.0
2012-02-01 10:50:00,78.79,78.79,78.78,78.79,1100.0,56.5998,56.5998,56.5926,56.5998,1100.0
2012-02-01 10:55:00,78.79,78.79,78.78,78.79,1100.0,56.5998,56.5998,56.5926,56.5998,1100.0
2012-02-01 11:00:00,78.79,78.79,78.79,78.79,100.0,56.5998,56.5998,56.5998,56.5998,100.0
2012-02-01 11:05:00,78.79,78.79,78.78,78.79,1800.0,56.5998,56.5998,56.5926,56.5998,1800.0
2012-02-01 11:10:00,78.78,78.79,78.78,78.79,4100.0,56.5926,56.5998,56.5926,56.5998,4100.0
2012-02-01 11:15:00,78.79,78.79,78.79,78.79,100.0,56.5998,56.5998,56.5998,56.5998,100.0
2012-02-01 11:20:00,78.79,78.79,78.79,78.79,200.0,56.5998,56.5998,56.5998,56.5998,200.0
2012-02-01 11:25:00,78.8,78.8,78.79,78.8,700.0,56.6069,56.6069,56.5998,56.6069,700.0
2012-02-01 11:30:00,78.8,78.8,78.8,78.8,1600.0,56.6069,56.6069,56.6069,56.6069,1600.0
2012-02-01 11:35:00,78.81,78.81,78.78,78.8,6800.0,56.6141,56.6141,56.5926,56.6069,6800.0
2012-02-01 11:40:00,78.81,78.81,78.8,78.81,400.0,56.6141,56.6141,56.6069,56.6141,400.0
2012-02-01 11:45:00,78.8,78.81,78.8,78.81,3300.0,56.6069,56.6141,56.6069,56.6141,3300.0
2012-02-01 11:50:00,78.81,78.81,78.8,78.81,3900.0,56.6141,56.6141,56.6069,56.6141,3900.0
2012-02-01 11:55:00,78.81,78.81,78.8,78.81,600.0,56.6141,56.6141,56.6069,56.6141,600.0
2012-02-01 12:00:00,78.82,78.82,78.81,78.81,1900.0,56.6213,56.6213,56.6141,56.6141,1900.0
2012-02-01 12:05:00,78.81,78.81,78.81,78.81,200.0,56.6141,56.6141,56.6141,56.6141,200.0
2012-02-01 12:10:00,78.81,78.81,78.81,78.81,300.0,56.6141,56.6141,56.6141,56.6141,300.0
2012-02-01 12:15:00,78.8,78.8,78.8,78.8,200.0,56.6069,56.6069,56.6069,56.6069,200.0
2012-02-01 12:20:00,78.81,78.81,78.77,78.78,13000.0,56.6141,56.6141,56.5854,56.5926,13000.0
2012-02-01 12:25:00,78.78,78.81,78.78,78.79,3600.0,56.5926,56.6141,56.5926,56.5998,3600.0
2012-02-01 12:30:00,78.79,78.79,78.78,78.78,1100.0,56.5998,56.5998,56.5926,56.5926,1100.0
2012-02-01 12:35:00,78.79,78.79,78.75,78.76,8100.0,56.5998,56.5998,56.571,56.5782,8100.0
2012-02-01 12:40:00,78.81,78.81,78.81,78.81,900.0,56.6141,56.6141,56.6141,56.6141,900.0
2012-02-01 12:45:00,78.79,78.81,78.76,78.77,1400.0,56.5998,56.6141,56.5782,56.5854,1400.0
2012-02-01 12:50:00,78.76,78.77,78.76,78.76,2700.0,56.5782,56.5854,56.5782,56.5782,2700.0
2012-02-01 12:55:00,78.77,78.81,78.77,78.81,2000.0,56.5854,56.6141,56.5854,56.6141,2000.0
2012-02-01 13:00:00,78.8,78.81,78.8,78.8,700.0,56.6069,56.6141,56.6069,56.6069,700.0
2012-02-01 13:05:00,78.78,78.8,78.77,78.77,1100.0,56.5926,56.6069,56.5854,56.5854,1100.0
2012-02-01 13:10:00,78.77,78.78,78.76,78.76,1500.0,56.5854,56.5926,56.5782,56.5782,1500.0
2012-02-01 13:15:00,78.76,78.77,78.73,78.73,13700.0,56.5782,56.5854,56.5567,56.5567,13700.0
2012-02-01 13:20:00,78.73,78.75,78.73,78.75,3900.0,56.5567,56.571,56.5567,56.571,3900.0
2012-02-01 13:25:00,78.75,78.76,78.72,78.72,22300.0,56.571,56.5782,56.5495,56.5495,22300.0
2012-02-01 13:30:00,78.73,78.73,78.67,78.67,21300.0,56.5567,56.5567,56.5136,56.5136,21300.0
2012-02-01 13:35:00,78.7,78.7,78.67,78.68,3700.0,56.5351,56.5351,56.5136,56.5207,3700.0
2012-02-01 13:40:00,78.67,78.68,78.66,78.66,24500.0,56.5136,56.5207,56.5064,56.5064,24500.0
2012-02-01 13:45:00,78.65,78.65,78.61,78.61,15000.0,56.4992,56.4992,56.4705,56.4705,15000.0
2012-02-01 13:50:00,78.6,78.61,78.6,78.6,12700.0,56.4633,56.4705,56.4633,56.4633,12700.0
2012-02-01 13:55:00,78.61,78.61,78.56,78.57,35400.0,56.4705,56.4705,56.4345,56.4417,35400.0
2012-02-01 14:00:00,78.57,78.57,78.57,78.57,1100.0,56.4417,56.4417,56.4417,56.4417,1100.0
2012-02-01 14:05:00,78.57,78.58,78.55,78.55,12100.0,56.4417,56.4489,56.4274,56.4274,12100.0
2012-02-01 14:10:00,78.55,78.57,78.55,78.57,5900.0,56.4274,56.4417,56.4274,56.4417,5900.0
2012-02-01 14:15:00,78.57,78.57,78.56,78.56,4900.0,56.4417,56.4417,56.4345,56.4345,4900.0
2012-02-01 14:20:00,78.56,78.58,78.56,78.56,5100.0,56.4345,56.4489,56.4345,56.4345,5100.0
2012-02-01 14:25:00,78.56,78.57,78.56,78.56,2100.0,56.4345,56.4417,56.4345,56.4345,2100.0
2012-02-01 14:30:00,78.56,78.57,78.56,78.56,600.0,56.4345,56.4417,56.4345,56.4345,600.0
2012-02-01 14:35:00,78.57,78.57,78.56,78.57,4300.0,56.4417,56.4417,56.4345,56.4417,4300.0
2012-02-01 14:40:00,78.56,78.57,78.56,78.56,1500.0,56.4345,56.4417,56.4345,56.4345,1500.0
2012-02-01 14:45:00,78.57,78.57,78.56,78.56,8100.0,56.4417,56.4417,56.4345,56.4345,8100.0
2012-02-01 14:50:00,78.56,78.62,78.56,78.6,11400.0,56.4345,56.4776,56.4345,56.4633,11400.0
2012-02-01 14:55:00,78.6,78.62,78.6,78.61,4200.0,56.4633,56.4776,56.4633,56.4705,4200.0
2012-02-01 15:00:00,78.61,78.61,78.59,78.59,15600.0,56.4705,56.4705,56.4561,56.4561,15600.0
2012-02-01 15:05:00,78.61,78.64,78.58,78.58,17200.0,56.4705,56.492,56.4489,56.4489,17200.0
2012-02-01 15:10:00,78.59,78.6,78.59,78.6,2000.0,56.4561,56.4633,56.4561,56.4633,2000.0
2012-02-01 15:15:00,78.6,78.6,78.58,78.59,600.0,56.4633,56.4633,56.4489,56.4561,600.0
2012-02-01 15:20:00,78.58,78.6,78.58,78.6,1600.0,56.4489,56.4633,56.4489,56.4633,1600.0
2012-02-01 15:25:00,78.59,78.6,78.59,78.6,1500.0,56.4561,56.4633,56.4561,56.4633,1500.0
2012-02-01 15:30:00,78.59,78.59,78.58,78.59,900.0,56.4561,56.4561,56.4489,56.4561,900.0
2012-02-01 15:35:00,78.6,78.6,78.58,78.59,2600.0,56.4633,56.4633,56.4489,56.4561,2600.0
2012-02-01 15:40:00,78.58,78.61,78.58,78.6,3800.0,56.4489,56.4705,56.4489,56.4633,3800.0
2012-02-01 15:45:00,78.58,78.61,78.58,78.6,12200.0,56.4489,56.4705,56.4489,56.4633,12200.0
2012-02-01 15:50:00,78.6,78.61,78.58,78.59,6700.0,56.4633,56.4705,56.4489,56.4561,6700.0
2012-02-01 15:55:00,78.58,78.61,78.58,78.61,10600.0,56.4489,56.4705,56.4489,56.4705,10600.0
2012-02-02 09:30:00,78.81,78.81,78.7,78.7,8200.0,56.6141,56.6141,56.5351,56.5351,8200.0
2012-02-02 09:35:00,78.7,78.7,78.65,78.66,3500.0,56.5351,56.5351,56.4992,56.5064,3500.0
2012-02-02 09:40:00,78.63,78.7,78.63,78.7,700.0,56.4848,56.5351,56.4848,56.5351,700.0
2012-02-02 09:45:00,78.7,78.7,78.7,78.7,0.0,56.5351,56.5351,56.5351,56.5351,0.0
2012-02-02 09:50:00,78.7,78.7,78.7,78.7,0.0,56.5351,56.5351,56.5351,56.5351,0.0
2012-02-02 09:55:00,78.65,78.65,78.63,78.63,800.0,56.4992,56.4992,56.4848,56.4848,800.0
2012-02-02 10:00:00,78.68,78.68,78.68,78.68,2700.0,56.5207,56.5207,56.5207,56.5207,2700.0
2012-02-02 10:05:00,78.64,78.64,78.63,78.63,1400.0,56.492,56.492,56.4848,56.4848,1400.0
2012-02-02 10:10:00,78.64,78.64,78.63,78.64,800.0,56.492,56.492,56.4848,56.492,800.0
2012-02-02 10:15:00,78.64,78.68,78.64,78.68,800.0,56.492,56.5207,56.492,56.5207,800.0
2012-02-02 10:20:00,78.67,78.68,78.64,78.66,2200.0,56.5136,56.5207,56.492,56.5064,2200.0
2012-02-02 10:25:00,78.65,78.65,78.65,78.65,500.0,56.4992,56.4992,56.4992,56.4992,500.0
2012-02-02 10:30:00,78.67,78.68,78.64,78.64,2000.0,56.5136,56.5207,56.492,56.492,2000.0
2012-02-02 10:35:00,78.64,78.65,78.63,78.63,2800.0,56.492,56.4992,56.4848,56.4848,2800.0
2012-02-02 10:40:00,78.63,78.69,78.63,78.63,2400.0,56.4848,56.5279,56.4848,56.4848,2400.0
2012-02-02 10:45:00,78.64,78.65,78.64,78.64,2400.0,56.492,56.4992,56.492,56.492,2400.0
2012-02-02 10:50:00,78.64,78.69,78.64,78.68,5100.0,56.492,56.5279,56.492,56.5207,5100.0
2012-02-02 10:55:00,78.66,78.66,78.65,78.65,500.0,56.5064,56.5064,56.4992,56.4992,500.0
2012-02-02 11:00:00,78.66,78.66,78.65,78.66,1800.0,56.5064,56.5064,56.4992,56.5064,1800.0
2012-02-02 11:05:00,78.66,78.66,78.65,78.66,2100.0,56.5064,56.5064,56.4992,56.5064,2100.0
2012-02-02 11:10:00,78.66,78.66,78.65,78.65,1700.0,56.5064,56.5064,56.4992,56.4992,1700.0
2012-02-02 11:15:00,78.65,78.66,78.65,78.66,400.0,56.4992,56.5064,56.4992,56.5064,400.0
2012-02-02 11:20:00,78.65,78.66,78.65,78.66,2000.0,56.4992,56.5064,56.4992,56.5064,2000.0
2012-02-02 11:25:00,78.66,78.68,78.66,78.68,4000.0,56.5064,56.5207,56.5064,56.5207,4000.0
2012-02-02 11:30:00,78.67,78.67,78.66,78.66,800.0,56.5136,56.5136,56.5064,56.5064,800.0
2012-02-02 11:35:00,78.66,78.66,78.65,78.65,2900.0,56.5064,56.5064,56.4992,56.4992,2900.0
2012-02-02 11:40:00,78.65,78.65,78.61,78.63,32200.0,56.4992,56.4992,56.4705,56.4848,32200.0
2012-02-02 11:45:00,78.64,78.64,78.64,78.64,600.0,56.492,56.492,56.492,56.492,600.0
2012-02-02 11:50:00,78.64,78.64,78.63,78.63,5100.0,56.492,56.492,56.4848,56.4848,5100.0
2012-02-02 11:55:00,78.64,78.65,78.6,78.6,39500.0,56.492,56.4992,56.4633,56.4633,39500.0
2012-02-02 12:00:00,78.6,78.62,78.56,78.61,42200.0,56.4633,56.4776,56.4345,56.4705,42200.0
2012-02-02 12:05:00,78.6,78.6,78.55,78.58,38600.0,56.4633,56.4633,56.4274,56.4489,38600.0
2012-02-02 12:10:00,78.58,78.58,78.54,78.56,120900.0,56.4489,56.4489,56.4202,56.4345,120900.0
2012-02-02 12:15:00,78.55,78.57,78.55,78.55,21700.0,56.4274,56.4417,56.4274,56.4274,21700.0
2012-02-02 12:20:00,78.56,78.58,78.56,78.58,8100.0,56.4345,56.4489,56.4345,56.4489,8100.0
2012-02-02 12:25:00,78.58,78.58,78.58,78.58,2100.0,56.4489,56.4489,56.4489,56.4489,2100.0
2012-02-02 12:30:00,78.58,78.58,78.56,78.58,22100.0,56.4489,56.4489,56.4345,56.4489,22100.0
2012-02-02 12:35:00,78.57,78.58,78.56,78.58,7600.0,56.4417,56.4489,56.4345,56.4489,7600.0
2012-02-02 12:40:00,78.59,78.59,78.58,78.58,2600.0,56.4561,56.4561,56.4489,56.4489,2600.0
2012-02-02 12:45:00,78.58,78.58,78.57,78.57,13700.0,56.4489,56.4489,56.4417,56.4417,13700.0
2012-02-02 12:50:00,78.58,78.58,78.58,78.58,1700.0,56.4489,56.4489,56.4489,56.4489,1700.0
2012-02-02 12:55:00,78.58,78.58,78.57,78.58,1800.0,56.4489,56.4489,56.4417,56.4489,1800.0
2012-02-02 13:00:00,78.57,78.58,78.56,78.58,18400.0,56.4417,56.4489,56.4345,56.4489,18400.0
2012-02-02 13:05:00,78.58,78.59,78.57,78.58,19300.0,56.4489,56.4561,56.4417,56.4489,19300.0
2012-02-02 13:10:00,78.59,78.59,78.59,78.59,500.0,56.4561,56.4561,56.4561,56.4561,500.0
2012-02-02 13:15:00,78.6,78.6,78.6,78.6,2300.0,56.4633,56.4633,56.4633,56.4633,2300.0
2012-02-02 13:20:00,78.6,78.61,78.6,78.6,3700.0,56.4633,56.4705,56.4633,56.4633,3700.0
2012-02-02 13:25:00,78.61,78.61,78.61,78.61,500.0,56.4705,56.4705,56.4705,56.4705,500.0
2012-02-02 13:30:00,78.61,78.61,78.6,78.61,1300.0,56.4705,56.4705,56.4633,56.4705,1300.0
2012-02-02 13:35:00,78.61,78.61,78.6,78.61,1000.0,56.4705,56.4705,56.4633,56.4705,1000.0
2012-02-02 13:40:00,78.6,78.61,78.6,78.61,3200.0,56.4633,56.4705,56.4633,56.4705,3200.0
2012-02-02 13:45:00,78.61,78.64,78.61,78.64,21500.0,56.4705,56.492,56.4705,56.492,21500.0
2012-02-02 13:50:00,78.64,78.64,78.62,78.63,2100.0,56.492,56.492,56.4776,56.4848,2100.0
2012-02-02 13:55:00,78.64,78.64,78.64,78.64,800.0,56.492,56.492,56.492,56.492,800.0
2012-02-02 14:00:00,78.64,78.64,78.63,78.64,1600.0,56.492,56.492,56.4848,56.492,1600.0
2012-02-02 14:05:00,78.63,78.64,78.63,78.64,800.0,56.4848,56.492,56.4848,56.492,800.0
2012-02-02 14:10:00,78.64,78.64,78.64,78.64,4500.0,56.492,56.492,56.492,56.492,4500.0
2012-02-02 14:15:00,78.63,78.66,78.58,78.65,27000.0,56.4848,56.5064,56.4489,56.4992,27000.0
2012-02-02 14:20:00,78.65,78.65,78.65,78.65,900.0,56.4992,56.4992,56.4992,56.4992,900.0
2012-02-02 14:25:00,78.64,78.64,78.62,78.63,7000.0,56.492,56.492,56.4776,56.4848,7000.0
2012-02-02 14:30:00,78.63,78.64,78.63,78.63,3500.0,56.4848,56.492,56.4848,56.4848,3500.0
2012-02-02 14:35:00,78.62,78.63,78.62,78.63,2200.0,56.4776,56.4848,56.4776,56.4848,2200.0
2012-02-02 14:40:00,78.63,78.63,78.59,78.6,12800.0,56.4848,56.4848,56.4561,56.4633,12800.0
2012-02-02 14:45:00,78.59,78.61,78.59,78.6,6400.0,56.4561,56.4705,56.4561,56.4633,6400.0
2012-02-02 14:50:00,78.61,78.62,78.6,78.6,800.0,56.4705,56.4776,56.4633,56.4633,800.0
2012-02-02 14:55:00,78.62,78.63,78.59,78.62,5400.0,56.4776,56.4848,56.4561,56.4776,5400.0
2012-02-02 15:00:00,78.61,78.62,78.6,78.62,2200.0,56.4705,56.4776,56.4633,56.4776,2200.0
2012-02-02 15:05:00,78.59,78.62,78.59,78.62,2000.0,56.4561,56.4776,56.4561,56.4776,2000.0
2012-02-02 15:10:00,78.62,78.62,78.6,78.6,1500.0,56.4776,56.4776,56.4633,56.4633,1500.0
2012-02-02 15:15:00,78.61,78.62,78.6,78.61,4200.0,56.4705,56.4776,56.4633,56.4705,4200.0
2012-02-02 15:20:00,78.61,78.64,78.61,78.64,1800.0,56.4705,56.492,56.4705,56.492,1800.0
2012-02-02 15:25:00,78.64,78.66,78.64,78.66,3100.0,56.492,56.5064,56.492,56.5064,3100.0
2012-02-02 15:30:00,78.65,78.66,78.64,78.65,4300.0,56.4992,56.5064,56.492,56.4992,4300.0
2012-02-02 15:35:00,78.66,78.67,78.66,78.67,1100.0,56.5064,56.5136,56.5064,56.5136,1100.0
2012-02-02 15:40:00,78.67,78.69,78.67,78.68,5500.0,56.5136,56.5279,56.5136,56.5207,5500.0
2012-02-02 15:45:00,78.68,78.68,78.61,78.61,50500.0,56.5207,56.5207,56.4705,56.4705,50500.0
2012-02-02 15:50:00,78.62,78.65,78.61,78.65,4700.0,56.4776,56.4992,56.4705,56.4992,4700.0
2012-02-02 15:55:00,78.63,78.64,78.61,78.61,6000.0,56.4848,56.492,56.4705,56.4705,6000.0
2012-02-03 09:30:00,78.8,78.8,78.65,78.72,13200.0,56.6069,56.6069,56.4992,56.5495,13200.0
2012-02-03 09:35:00,78.67,78.72,78.66,78.7,1500.0,56.5136,56.5495,56.5064,56.5351,1500.0
2012-02-03 09:40:00,78.68,78.74,78.68,78.74,1900.0,56.5207,56.5638,56.5207,56.5638,1900.0
2012-02-03 09:45:00,78.71,78.71,78.71,78.71,600.0,56.5423,56.5423,56.5423,56.5423,600.0
2012-02-03 09:50:00,78.71,78.72,78.71,78.71,1300.0,56.5423,56.5495,56.5423,56.5423,1300.0
2012-02-03 09:55:00,78.71,78.71,78.71,78.71,1400.0,56.5423,56.5423,56.5423,56.5423,1400.0
2012-02-03 10:00:00,78.7,78.7,78.7,78.7,600.0,56.5351,56.5351,56.5351,56.5351,600.0
2012-02-03 10:05:00,78.7,78.7,78.68,78.68,2800.0,56.5351,56.5351,56.5207,56.5207,2800.0
2012-02-03 10:10:00,78.69,78.69,78.69,78.69,3100.0,56.5279,56.5279,56.5279,56.5279,3100.0
2012-02-03 10:15:00,78.65,78.7,78.65,78.68,900.0,56.4992,56.5351,56.4992,56.5207,900.0
2012-02-03 10:20:00,78.69,78.69,78.66,78.66,600.0,56.5279,56.5279,56.5064,56.5064,600.0
2012-02-03 10:25:00,78.66,78.66,78.66,78.66,0.0,56.5064,56.5064,56.5064,56.5064,0.0
2012-02-03 10:30:00,78.69,78.71,78.69,78.71,600.0,56.5279,56.5423,56.5279,56.5423,600.0
2012-02-03 10:35:00,78.65,78.71,78.65,78.71,2700.0,56.4992,56.5423,56.4992,56.5423,2700.0
2012-02-03 10:40:00,78.72,78.72,78.69,78.69,1700.0,56.5495,56.5495,56.5279,56.5279,1700.0
2012-02-03 10:45:00,78.69,78.72,78.68,78.72,4600.0,56.5279,56.5495,56.5207,56.5495,4600.0
2012-02-03 10:50:00,78.72,78.73,78.72,78.73,2100.0,56.5495,56.5567,56.5495,56.5567,2100.0
2012-02-03 10:55:00,78.72,78.73,78.69,78.69,5100.0,56.5495,56.5567,56.5279,56.5279,5100.0
2012-02-03 11:00:00,78.72,78.72,78.7,78.7,900.0,56.5495,56.5495,56.5351,56.5351,900.0
2012-02-03 11:05:00,78.7,78.7,78.7,78.7,0.0,56.5351,56.5351,56.5351,56.5351,0.0
2012-02-03 11:10:00,78.71,78.72,78.71,78.72,200.0,56.5423,56.5495,56.5423,56.5495,200.0
2012-02-03 11:15:00,78.72,78.73,78.72,78.73,1200.0,56.5495,56.5567,56.5495,56.5567,1200.0
2012-02-03 11:20:00,78.7,78.75,78.7,78.75,3200.0,56.5351,56.571,56.5351,56.571,3200.0
2012-02-03 11:25:00,78.75,78.75,78.74,78.74,1800.0,56.571,56.571,56.5638,56.5638,1800.0
2012-02-03 11:30:00,78.75,78.75,78.72,78.72,1100.0,56.571,56.571,56.5495,56.5495,1100.0
2012-02-03 11:35:00,78.75,78.76,78.74,78.75,3700.0,56.571,56.5782,56.5638,56.571,3700.0
2012-02-03 11:40:00,78.75,78.75,78.75,78.75,0.0,56.571,56.571,56.571,56.571,0.0
2012-02-03 11:45:00,78.75,78.76,78.75,78.75,4300.0,56.571,56.5782,56.571,56.571,4300.0
2012-02-03 11:50:00,78.77,78.77,78.76,78.76,300.0,56.5854,56.5854,56.5782,56.5782,300.0
2012-02-03 11:55:00,78.76,78.77,78.76,78.77,3000.0,56.5782,56.5854,56.5782,56.5854,3000.0
2012-02-03 12:00:00,78.76,78.76,78.76,78.76,100.0,56.5782,56.5782,56.5782,56.5782,100.0
2012-02-03 12:05:00,78.76,78.77,78.76,78.77,400.0,56.5782,56.5854,56.5782,56.5854,400.0
2012-02-03 12:10:00,78.77,78.78,78.76,78.78,3600.0,56.5854,56.5926,56.5782,56.5926,3600.0
2012-02-03 12:15:00,78.78,78.78,78.76,78.78,2800.0,56.5926,56.5926,56.5782,56.5926,2800.0
2012-02-03 12:20:00,78.77,78.78,78.77,78.78,3400.0,56.5854,56.5926,56.5854,56.5926,3400.0
2012-02-03 12:25:00,78.75,78.78,78.75,78.78,1000.0,56.571,56.5926,56.571,56.5926,1000.0
2012-02-03 12:30:00,78.78,78.8,78.78,78.8,4000.0,56.5926,56.6069,56.5926,56.6069,4000.0
2012-02-03 12:35:00,78.79,78.8,78.77,78.77,800.0,56.5998,56.6069,56.5854,56.5854,800.0
2012-02-03 12:40:00,78.8,78.8,78.79,78.79,2400.0,56.6069,56.6069,56.5998,56.5998,2400.0
2012-02-03 12:45:00,78.79,78.8,78.79,78.79,1600.0,56.5998,56.6069,56.5998,56.5998,1600.0
2012-02-03 12:50:00,78.79,78.81,78.76,78.81,14200.0,56.5998,56.6141,56.5782,56.6141,14200.0
2012-02-03 12:55:00,78.81,78.81,78.81,78.81,1000.0,56.6141,56.6141,56.6141,56.6141,1000.0
2012-02-03 13:00:00,78.81,78.81,78.79,78.8,1400.0,56.6141,56.6141,56.5998,56.6069,1400.0
2012-02-03 13:05:00,78.8,78.81,78.79,78.81,600.0,56.6069,56.6141,56.5998,56.6141,600.0
2012-02-03 13:10:00,78.81,78.81,78.81,78.81,400.0,56.6141,56.6141,56.6141,56.6141,400.0
2012-02-03 13:15:00,78.81,78.81,78.81,78.81,0.0,56.6141,56.6141,56.6141,56.6141,0.0
2012-02-03 13:20:00,78.8,78.8,78.79,78.79,600.0,56.6069,56.6069,56.5998,56.5998,600.0
2012-02-03 13:25:00,78.8,78.8,78.8,78.8,400.0,56.6069,56.6069,56.6069,56.6069,400.0
2012-02-03 13:30:00,78.79,78.8,78.79,78.8,400.0,56.5998,56.6069,56.5998,56.6069,400.0
2012-02-03 13:35:00,78.78,78.81,78.78,78.8,5800.0,56.5926,56.6141,56.5926,56.6069,5800.0
2012-02-03 13:40:00,78.82,78.82,78.78,78.82,1600.0,56.6213,56.6213,56.5926,56.6213,1600.0
2012-02-03 13:45:00,78.8,78.82,78.8,78.82,1100.0,56.6069,56.6213,56.6069,56.6213,1100.0
2012-02-03 13:50:00,78.8,78.81,78.78,78.81,5300.0,56.6069,56.6141,56.5926,56.6141,5300.0
2012-02-03 13:55:00,78.78,78.81,78.78,78.81,3600.0,56.5926,56.6141,56.5926,56.6141,3600.0
2012-02-03 14:00:00,78.8,78.81,78.78,78.81,13900.0,56.6069,56.6141,56.5926,56.6141,13900.0
2012-02-03 14:05:00,78.78,78.81,78.78,78.8,2300.0,56.5926,56.6141,56.5926,56.6069,2300.0
2012-02-03 14:10:00,78.78,78.81,78.78,78.81,3000.0,56.5926,56.6141,56.5926,56.6141,3000.0
2012-02-03 14:15:00,78.78,78.8,78.78,78.8,1700.0,56.5926,56.6069,56.5926,56.6069,1700.0
2012-02-03 14:20:00,78.79,78.8,78.79,78.8,3700.0,56.5998,56.6069,56.5998,56.6069,3700.0
2012-02-03 14:25:00,78.8,78.81,78.8,78.8,2500.0,56.6069,56.6141,56.6069,56.6069,2500.0
2012-02-03 14:30:00,78.81,78.81,78.8,78.81,2000.0,56.6141,56.6141,56.6069,56.6141,2000.0
2012-02-03 14:35:00,78.79,78.8,78.79,78.8,1200.0,56.5998,56.6069,56.5998,56.6069,1200.0
2012-02-03 14:40:00,78.81,78.81,78.8,78.8,900.0,56.6141,56.6141,56.6069,56.6069,900.0
2012-02-03 14:45:00,78.8,78.81,78.8,78.81,7800.0,56.6069,56.6141,56.6069,56.6141,7800.0
2012-02-03 14:50:00,78.8,78.81,78.78,78.78,7300.0,56.6069,56.6141,56.5926,56.5926,7300.0
2012-02-03 14:55:00,78.78,78.79,78.78,78.79,500.0,56.5926,56.5998,56.5926,56.5998,500.0
2012-02-03 15:00:00,78.8,78.81,78.76,78.8,5300.0,56.6069,56.6141,56.5782,56.6069,5300.0
2012-02-03 15:05:00,78.8,78.8,78.8,78.8,0.0,56.6069,56.6069,56.6069,56.6069,0.0
2012-02-03 15:10:00,78.8,78.8,78.76,78.76,1100.0,56.6069,56.6069,56.5782,56.5782,1100.0
2012-02-03 15:15:00,78.79,78.79,78.79,78.79,500.0,56.5998,56.5998,56.5998,56.5998,500.0
2012-02-03 15:20:00,78.79,78.8,78.77,78.8,300.0,56.5998,56.6069,56.5854,56.6069,300.0
2012-02-03 15:25:00,78.75,78.81,78.75,78.79,2200.0,56.571,56.6141,56.571,56.5998,2200.0
2012-02-03 15:30:00,78.76,78.81,78.75,78.76,15900.0,56.5782,56.6141,56.571,56.5782,15900.0
2012-02-03 15:35:00,78.78,78.78,78.76,78.78,10300.0,56.5926,56.5926,56.5782,56.5926,10300.0
2012-02-03 15:40:00,78.78,78.82,78.78,78.78,2300.0,56.5926,56.6213,56.5926,56.5926,2300.0
2012-02-03 15:45:00,78.82,78.82,78.82,78.82,1900.0,56.6213,56.6213,56.6213,56.6213,1900.0
2012-02-03 15:50:00,78.81,78.85,78.81,78.85,20200.0,56.6141,56.6429,56.6141,56.6429,20200.0
2012-02-03 15:55:00,78.86,78.9,78.86,78.9,26200.0,56.65,56.6788,56.65,56.6788,26200.0
2012-02-06 09:30:00,78.87,78.87,78.84,78.85,14600.0,56.6572,56.6572,56.6357,56.6429,14600.0
2012-02-06 09:35:00,78.85,78.85,78.84,78.84,900.0,56.6429,56.6429,56.6357,56.6357,900.0
2012-02-06 09:40:00,78.84,78.84,78.84,78.84,900.0,56.6357,56.6357,56.6357,56.6357,900.0
2012-02-06 09:45:00,78.84,78.84,78.84,78.84,2600.0,56.6357,56.6357,56.6357,56.6357,2600.0
2012-02-06 09:50:00,78.84,78.84,78.83,78.84,2600.0,56.6357,56.6357,56.6285,56.6357,2600.0
2012-02-06 09:55:00,78.83,78.83,78.83,78.83,800.0,56.6285,56.6285,56.6285,56.6285,800.0
2012-02-06 10:00:00,78.84,78.84,78.84,78.84,3900.0,56.6357,56.6357,56.6357,56.6357,3900.0
2012-02-06 10:05:00,78.84,78.84,78.83,78.83,1500.0,56.6357,56.6357,56.6285,56.6285,1500.0
2012-02-06 10:10:00,78.84,78.84,78.84,78.84,300.0,56.6357,56.6357,56.6357,56.6357,300.0
2012-02-06 10:15:00,78.83,78.84,78.83,78.84,700.0,56.6285,56.6357,56.6285,56.6357,700.0
2012-02-06 10:20:00,78.83,78.83,78.83,78.83,600.0,56.6285,56.6285,56.6285,56.6285,600.0
2012-02-06 10:25:00,78.84,78.84,78.83,78.84,3500.0,56.6357,56.6357,56.6285,56.6357,3500.0
2012-02-06 10:30:00,78.84,78.85,78.84,78.85,800.0,56.6357,56.6429,56.6357,56.6429,800.0
2012-02-06 10:35:00,78.84,78.85,78.84,78.85,200.0,56.6357,56.6429,56.6357,56.6429,200.0
2012-02-06 10:40:00,78.84,78.85,78.84,78.84,4900.0,56.6357,56.6429,56.6357,56.6357,4900.0
2012-02-06 10:45:00,78.85,78.85,78.85,78.85,500.0,56.6429,56.6429,56.6429,56.6429,500.0
2012-02-06 10:50:00,78.86,78.86,78.84,78.85,2300.0,56.65,56.65,56.6357,56.6429,2300.0
2012-02-06 10:55:00,78.86,78.86,78.84,78.85,6000.0,56.65,56.65,56.6357,56.6429,6000.0
2012-02-06 11:00:00,78.84,78.86,78.84,78.86,4400.0,56.6357,56.65,56.6357,56.65,4400.0
2012-02-06 11:05:00,78.84,78.86,78.84,78.86,4600.0,56.6357,56.65,56.6357,56.65,4600.0
2012-02-06 11:10:00,78.86,78.86,78.82,78.84,10100.0,56.65,56.65,56.6213,56.6357,10100.0
2012-02-06 11:15:00,78.84,78.84,78.82,78.82,3600.0,56.6357,56.6357,56.6213,56.6213,3600.0
2012-02-06 11:20:00,78.83,78.84,78.82,78.82,2900.0,56.6285,56.6357,56.6213,56.6213,2900.0
2012-02-06 11:25:00,78.84,78.84,78.84,78.84,100.0,56.6357,56.6357,56.6357,56.6357,100.0
2012-02-06 11:30:00,78.83,78.84,78.83,78.83,2100.0,56.6285,56.6357,56.6285,56.6285,2100.0
2012-02-06 11:35:00,78.85,78.85,78.83,78.84,1500.0,56.6429,56.6429,56.6285,56.6357,1500.0
2012-02-06 11:40:00,78.83,78.84,78.83,78.84,5200.0,56.6285,56.6357,56.6285,56.6357,5200.0
2012-02-06 11:45:00,78.83,78.84,78.83,78.84,2200.0,56.6285,56.6357,56.6285,56.6357,2200.0
2012-02-06 11:50:00,78.83,78.84,78.83,78.84,1900.0,56.6285,56.6357,56.6285,56.6357,1900.0
2012-02-06 11:55:00,78.84,78.85,78.84,78.85,1400.0,56.6357,56.6429,56.6357,56.6429,1400.0
2012-02-06 12:00:00,78.84,78.86,78.84,78.84,14600.0,56.6357,56.65,56.6357,56.6357,14600.0
2012-02-06 12:05:00,78.86,78.86,78.86,78.86,3200.0,56.65,56.65,56.65,56.65,3200.0
2012-02-06 12:10:00,78.85,78.86,78.85,78.86,3800.0,56.6429,56.65,56.6429,56.65,3800.0
2012-02-06 12:15:00,78.86,78.86,78.86,78.86,1900.0,56.65,56.65,56.65,56.65,1900.0
2012-02-06 12:20:00,78.86,78.87,78.86,78.87,2800.0,56.65,56.6572,56.65,56.6572,2800.0
2012-02-06 12:25:00,78.87,78.87,78.85,78.87,2500.0,56.6572,56.6572,56.6429,56.6572,2500.0
2012-02-06 12:30:00,78.85,78.85,78.85,78.85,100.0,56.6429,56.6429,56.6429,56.6429,100.0
2012-02-06 12:35:00,78.86,78.86,78.83,78.83,34800.0,56.65,56.65,56.6285,56.6285,34800.0
2012-02-06 12:40:00,78.85,78.85,78.84,78.84,2200.0,56.6429,56.6429,56.6357,56.6357,2200.0
2012-02-06 12:45:00,78.83,78.83,78.82,78.82,7900.0,56.6285,56.6285,56.6213,56.6213,7900.0
2012-02-06 12:50:00,78.82,78.83,78.81,78.83,1000.0,56.6213,56.6285,56.6141,56.6285,1000.0
2012-02-06 12:55:00,78.82,78.82,78.81,78.81,8900.0,56.6213,56.6213,56.6141,56.6141,8900.0
2012-02-06 13:00:00,78.81,78.82,78.8,78.81,15600.0,56.6141,56.6213,56.6069,56.6141,15600.0
2012-02-06 13:05:00,78.82,78.82,78.8,78.8,10300.0,56.6213,56.6213,56.6069,56.6069,10300.0
2012-02-06 13:10:00,78.81,78.81,78.8,78.81,2100.0,56.6141,56.6141,56.6069,56.6141,2100.0
2012-02-06 13:15:00,78.81,78.81,78.8,78.8,2000.0,56.6141,56.6141,56.6069,56.6069,2000.0
2012-02-06 13:20:00,78.81,78.81,78.8,78.81,3200.0,56.6141,56.6141,56.6069,56.6141,3200.0
2012-02-06 13:25:00,78.81,78.85,78.8,78.85,2900.0,56.6141,56.6429,56.6069,56.6429,2900.0
2012-02-06 13:30:00,78.85,78.86,78.82,78.86,7500.0,56.6429,56.65,56.6213,56.65,7500.0
2012-02-06 13:35:00,78.86,78.86,78.85,78.85,3500.0,56.65,56.65,56.6429,56.6429,3500.0
2012-02-06 13:40:00,78.86,78.88,78.86,78.88,11200.0,56.65,56.6644,56.65,56.6644,11200.0
2012-02-06 13:45:00,78.87,78.88,78.87,78.88,16500.0,56.6572,56.6644,56.6572,56.6644,16500.0
2012-02-06 13:50:00,78.87,78.88,78.87,78.88,3400.0,56.6572,56.6644,56.6572,56.6644,3400.0
2012-02-06 13:55:00,78.88,78.88,78.86,78.88,13300.0,56.6644,56.6644,56.65,56.6644,13300.0
2012-02-06 14:00:00,78.87,78.88,78.86,78.88,4600.0,56.6572,56.6644,56.65,56.6644,4600.0
2012-02-06 14:05:00,78.86,78.88,78.86,78.87,4700.0,56.65,56.6644,56.65,56.6572,4700.0
2012-02-06 14:10:00,78.88,78.88,78.88,78.88,200.0,56.6644,56.6644,56.6644,56.6644,200.0
2012-02-06 14:15:00,78.87,78.88,78.86,78.88,6300.0,56.6572,56.6644,56.65,56.6644,6300.0
2012-02-06 14:20:00,78.88,78.88,78.86,78.86,6900.0,56.6644,56.6644,56.65,56.65,6900.0
2012-02-06 14:25:00,78.87,78.88,78.87,78.88,1800.0,56.6572,56.6644,56.6572,56.6644,1800.0
2012-02-06 14:30:00,78.86,78.91,78.86,78.91,54400.0,56.65,56.686,56.65,56.686,54400.0
2012-02-06 14:35:00,78.9,78.9,78.88,78.89,1100.0,56.6788,56.6788,56.6644,56.6716,1100.0
2012-02-06 14:40:00,78.89,78.91,78.88,78.91,4200.0,56.6716,56.686,56.6644,56.686,4200.0
2012-02-06 14:45:00,78.9,78.91,78.88,78.91,3600.0,56.6788,56.686,56.6644,56.686,3600.0
2012-02-06 14:50:00,78.9,78.92,78.87,78.91,2900.0,56.6788,56.6931,56.6572,56.686,2900.0
2012-02-06 14:55:00,78.9,78.92,78.89,78.91,7500.0,56.6788,56.6931,56.6716,56.686,7500.0
2012-02-06 15:00:00,78.91,78.92,78.89,78.92,1100.0,56.686,56.6931,56.6716,56.6931,1100.0
2012-02-06 15:05:00,78.89,78.92,78.89,78.91,1900.0,56.6716,56.6931,56.6716,56.686,1900.0
2012-02-06 15:10:00,78.89,78.89,78.89,78.89,900.0,56.6716,56.6716,56.6716,56.6716,900.0
2012-02-06 15:15:00,78.89,78.91,78.89,78.89,1700.0,56.6716,56.686,56.6716,56.6716,1700.0
2012-02-06 15:20:00,78.89,78.92,78.89,78.91,5800.0,56.6716,56.6931,56.6716,56.686,5800.0
2012-02-06 15:25:00,78.92,78.92,78.91,78.92,6700.0,56.6931,56.6931,56.686,56.6931,6700.0
2012-02-06 15:30:00,78.91,78.95,78.91,78.95,9300.0,56.686,56.7147,56.686,56.7147,9300.0
2012-02-06 15:35:00,78.95,79.02,78.94,79.01,640900.0,56.7147,56.765,56.7075,56.7578,640900.0
2012-02-06 15:40:00,79.0,79.03,78.99,79.0,6900.0,56.7506,56.7722,56.7434,56.7506,6900.0
2012-02-06 15:45:00,78.99,79.01,78.99,79.0,6100.0,56.7434,56.7578,56.7434,56.7506,6100.0
2012-02-06 15:50:00,79.01,79.03,79.0,79.0,200000.0,56.7578,56.7722,56.7506,56.7506,200000.0
2012-02-06 15:55:00,79.02,79.03,78.99,79.03,23800.0,56.765,56.7722,56.7434,56.7722,23800.0
2012-02-07 09:30:00,79.08,79.08,78.97,78.99,11700.0,56.8081,56.8081,56.7291,56.7434,11700.0
2012-02-07 09:35:00,78.96,79.01,78.96,79.0,1900.0,56.7219,56.7578,56.7219,56.7506,1900.0
2012-02-07 09:40:00,79.03,79.03,79.0,79.0,1100.0,56.7722,56.7722,56.7506,56.7506,1100.0
2012-02-07 09:45:00,79.03,79.04,79.02,79.02,1300.0,56.7722,56.7794,56.765,56.765,1300.0
2012-02-07 09:50:00,79.02,79.02,79.01,79.01,2700.0,56.765,56.765,56.7578,56.7578,2700.0
2012-02-07 09:55:00,79.01,79.02,79.01,79.02,5300.0,56.7578,56.765,56.7578,56.765,5300.0
2012-02-07 10:00:00,79.02,79.03,79.0,79.0,1000.0,56.765,56.7722,56.7506,56.7506,1000.0
2012-02-07 10:05:00,79.02,79.02,79.02,79.02,900.0,56.765,56.765,56.765,56.765,900.0
2012-02-07 10:10:00,79.02,79.02,79.02,79.02,0.0,56.765,56.765,56.765,56.765,0.0
2012-02-07 10:15:00,79.02,79.02,79.01,79.02,1300.0,56.765,56.765,56.7578,56.765,1300.0
2012-02-07 10:20:00,79.02,79.02,79.02,79.02,400.0,56.765,56.765,56.765,56.765,400.0
2012-02-07 10:25:00,79.02,79.03,79.02,79.03,2000.0,56.765,56.7722,56.765,56.7722,2000.0
2012-02-07 10:30:00,79.03,79.03,79.03,79.03,500.0,56.7722,56.7722,56.7722,56.7722,500.0
2012-02-07 10:35:00,79.03,79.03,79.03,79.03,1900.0,56.7722,56.7722,56.7722,56.7722,1900.0
2012-02-07 10:40:00,79.03,79.03,79.03,79.03,700.0,56.7722,56.7722,56.7722,56.7722,700.0
2012-02-07 10:45:00,79.03,79.03,78.98,79.0,14700.0,56.7722,56.7722,56.7363,56.7506,14700.0
2012-02-07 10:50:00,79.0,79.02,79.0,79.0,600.0,56.7506,56.765,56.7506,56.7506,600.0
2012-02-07 10:55:00,79.02,79.02,79.02,79.02,700.0,56.765,56.765,56.765,56.765,700.0
2012-02-07 11:00:00,79.01,79.01,79.01,79.01,100.0,56.7578,56.7578,56.7578,56.7578,100.0
2012-02-07 11:05:00,79.02,79.02,79.01,79.02,1300.0,56.765,56.765,56.7578,56.765,1300.0
2012-02-07 11:10:00,79.02,79.02,79.02,79.02,500.0,56.765,56.765,56.765,56.765,500.0
2012-02-07 11:15:00,79.0,79.01,79.0,79.01,2700.0,56.7506,56.7578,56.7506,56.7578,2700.0
2012-02-07 11:20:00,79.02,79.02,79.0,79.0,1100.0,56.765,56.765,56.7506,56.7506,1100.0
2012-02-07 11:25:00,79.02,79.02,79.0,79.0,9600.0,56.765,56.765,56.7506,56.7506,9600.0
2012-02-07 11:30:00,79.0,79.0,79.0,79.0,1000.0,56.7506,56.7506,56.7506,56.7506,1000.0
2012-02-07 11:35:00,79.0,79.02,78.98,79.02,5800.0,56.7506,56.765,56.7363,56.765,5800.0
2012-02-07 11:40:00,79.0,79.0,79.0,79.0,2200.0,56.7506,56.7506,56.7506,56.7506,2200.0
2012-02-07 11:45:00,79.02,79.02,79.01,79.02,10700.0,56.765,56.765,56.7578,56.765,10700.0
2012-02-07 11:50:00,79.02,79.02,79.02,79.02,200.0,56.765,56.765,56.765,56.765,200.0
2012-02-07 11:55:00,79.01,79.01,79.01,79.01,400.0,56.7578,56.7578,56.7578,56.7578,400.0
2012-02-07 12:00:00,79.02,79.02,79.01,79.02,1400.0,56.765,56.765,56.7578,56.765,1400.0
2012-02-07 12:05:00,79.02,79.02,79.02,79.02,0.0,56.765,56.765,56.765,56.765,0.0
2012-02-07 12:10:00,79.02,79.02,79.02,79.02,800.0,56.765,56.765,56.765,56.765,800.0
2012-02-07 12:15:00,79.03,79.03,79.02,79.02,6200.0,56.7722,56.7722,56.765,56.765,6200.0
2012-02-07 12:20:00,79.01,79.02,79.01,79.02,5900.0,56.7578,56.765,56.7578,56.765,5900.0
2012-02-07 12:25:00,79.02,79.02,79.02,79.02,400.0,56.765,56.765,56.765,56.765,400.0
2012-02-07 12:30:00,79.02,79.02,79.02,79.02,0.0,56.765,56.765,56.765,56.765,0.0
2012-02-07 12:35:00,79.02,79.02,79.02,79.02,400.0,56.765,56.765,56.765,56.765,400.0
2012-02-07 12:40:00,79.02,79.02,79.02,79.02,300.0,56.765,56.765,56.765,56.765,300.0
2012-02-07 12:45:00,79.02,79.02,79.02,79.02,400.0,56.765,56.765,56.765,56.765,400.0
2012-02-07 12:50:00,79.02,79.02,79.0,79.0,7400.0,56.765,56.765,56.7506,56.7506,7400.0
2012-02-07 12:55:00,79.01,79.01,79.0,79.0,1200.0,56.7578,56.7578,56.7506,56.7506,1200.0
2012-02-07 13:00:00,79.0,79.02,79.0,79.02,1200.0,56.7506,56.765,56.7506,56.765,1200.0
2012-02-07 13:05:00,79.0,79.02,79.0,79.01,1500.0,56.7506,56.765,56.7506,56.7578,1500.0
2012-02-07 13:10:00,79.01,79.02,79.0,79.01,10400.0,56.7578,56.765,56.7506,56.7578,10400.0
2012-02-07 13:15:00,79.02,79.02,79.02,79.02,700.0,56.765,56.765,56.765,56.765,700.0
2012-02-07 13:20:00,79.02,79.02,79.01,79.01,2900.0,56.765,56.765,56.7578,56.7578,2900.0
2012-02-07 13:25:00,79.01,79.02,79.01,79.02,3100.0,56.7578,56.765,56.7578,56.765,3100.0
2012-02-07 13:30:00,79.01,79.01,79.01,79.01,100.0,56.7578,56.7578,56.7578,56.7578,100.0
2012-02-07 13:35:00,79.02,79.02,79.01,79.01,4000.0,56.765,56.765,56.7578,56.7578,4000.0
2012-02-07 13:40:00,79.02,79.02,79.0,79.0,900.0,56.765,56.765,56.7506,56.7506,900.0
2012-02-07 13:45:00,79.01,79.02,79.01,79.02,300.0,56.7578,56.765,56.7578,56.765,300.0
2012-02-07 13:50:00,79.01,79.02,79.01,79.02,1900.0,56.7578,56.765,56.7578,56.765,1900.0
2012-02-07 13:55:00,79.01,79.02,79.01,79.02,2000.0,56.7578,56.765,56.7578,56.765,2000.0
2012-02-07 14:00:00,79.01,79.01,79.01,79.01,400.0,56.7578,56.7578,56.7578,56.7578,400.0
2012-02-07 14:05:00,79.0,79.0,79.0,79.0,500.0,56.7506,56.7506,56.7506,56.7506,500.0
2012-02-07 14:10:00,79.0,79.02,79.0,79.02,10500.0,56.7506,56.765,56.7506,56.765,10500.0
2012-02-07 14:15:00,79.01,79.02,79.01,79.01,3700.0,56.7578,56.765,56.7578,56.7578,3700.0
2012-02-07 14:20:00,79.02,79.02,79.0,79.0,800.0,56.765,56.765,56.7506,56.7506,800.0
2012-02-07 14:25:00,79.0,79.01,79.0,79.0,6100.0,56.7506,56.7578,56.7506,56.7506,6100.0
2012-02-07 14:30:00,79.0,79.01,79.0,79.01,700.0,56.7506,56.7578,56.7506,56.7578,700.0
2012-02-07 14:35:00,79.02,79.02,79.02,79.02,2900.0,56.765,56.765,56.765,56.765,2900.0
2012-02-07 14:40:00,79.01,79.02,79.01,79.01,700.0,56.7578,56.765,56.7578,56.7578,700.0
2012-02-07 14:45:00,79.02,79.02,79.01,79.02,4400.0,56.765,56.765,56.7578,56.765,4400.0
2012-02-07 14:50:00,79.01,79.02,79.01,79.02,1300.0,56.7578,56.765,56.7578,56.765,1300.0
2012-02-07 14:55:00,79.01,79.02,79.01,79.02,1400.0,56.7578,56.765,56.7578,56.765,1400.0
2012-02-07 15:00:00,79.01,79.02,79.01,79.01,2400.0,56.7578,56.765,56.7578,56.7578,2400.0
2012-02-07 15:05:00,79.0,79.02,79.0,79.02,2900.0,56.7506,56.765,56.7506,56.765,2900.0
2012-02-07 15:10:00,79.02,79.02,79.01,79.01,7000.0,56.765,56.765,56.7578,56.7578,7000.0
2012-02-07 15:15:00,79.02,79.02,79.01,79.02,1400.0,56.765,56.765,56.7578,56.765,1400.0
2012-02-07 15:20:00,79.0,79.02,79.0,79.01,7800.0,56.7506,56.765,56.7506,56.7578,7800.0
2012-02-07 15:25:00,79.02,79.02,79.01,79.01,2900.0,56.765,56.765,56.7578,56.7578,2900.0
2012-02-07 15:30:00,79.01,79.02,79.0,79.02,5800.0,56.7578,56.765,56.7506,56.765,5800.0
2012-02-07 15:35:00,79.02,79.02,79.02,79.02,0.0,56.765,56.765,56.765,56.765,0.0
2012-02-07 15:40:00,79.02,79.02,79.0,79.01,1800.0,56.765,56.765,56.7506,56.7578,1800.0
2012-02-07 15:45:00,79.01,79.02,79.0,79.01,1900.0,56.7578,56.765,56.7506,56.7578,1900.0
2012-02-07 15:50:00,79.02,79.02,79.01,79.02,5300.0,56.765,56.765,56.7578,56.765,5300.0
2012-02-07 15:55:00,79.01,79.02,79.01,79.02,8100.0,56.7578,56.765,56.7578,56.765,8100.0
2012-02-08 09:30:00,79.14,79.14,79.06,79.08,17500.0,56.8512,56.8512,56.7937,56.8081,17500.0
2012-02-08 09:35:00,79.08,79.09,79.08,79.08,1700.0,56.8081,56.8153,56.8081,56.8081,1700.0
2012-02-08 09:40:00,79.08,79.08,79.03,79.08,3400.0,56.8081,56.8081,56.7722,56.8081,3400.0
2012-02-08 09:45:00,79.06,79.08,79.05,79.06,2500.0,56.7937,56.8081,56.7865,56.7937,2500.0
2012-02-08 09:50:00,79.07,79.07,79.07,79.07,2000.0,56.8009,56.8009,56.8009,56.8009,2000.0
2012-02-08 09:55:00,79.08,79.08,79.07,79.08,10500.0,56.8081,56.8081,56.8009,56.8081,10500.0
2012-02-08 10:00:00,79.05,79.08,79.04,79.08,2000.0,56.7865,56.8081,56.7794,56.8081,2000.0
2012-02-08 10:05:00,79.04,79.04,79.04,79.04,400.0,56.7794,56.7794,56.7794,56.7794,400.0
2012-02-08 10:10:00,79.05,79.05,79.05,79.05,100.0,56.7865,56.7865,56.7865,56.7865,100.0
2012-02-08 10:15:00,79.07,79.07,79.04,79.07,1400.0,56.8009,56.8009,56.7794,56.8009,1400.0
2012-02-08 10:20:00,79.07,79.07,79.07,79.07,0.0,56.8009,56.8009,56.8009,56.8009,0.0
2012-02-08 10:25:00,79.07,79.07,79.05,79.05,11500.0,56.8009,56.8009,56.7865,56.7865,11500.0
2012-02-08 10:30:00,79.05,79.05,79.05,79.05,100.0,56.7865,56.7865,56.7865,56.7865,100.0
2012-02-08 10:35:00,79.05,79.05,79.05,79.05,0.0,56.7865,56.7865,56.7865,56.7865,0.0
2012-02-08 10:40:00,79.06,79.07,79.05,79.06,700.0,56.7937,56.8009,56.7865,56.7937,700.0
2012-02-08 10:45:00,79.06,79.06,79.06,79.06,300.0,56.7937,56.7937,56.7937,56.7937,300.0
2012-02-08 10:50:00,79.07,79.07,79.05,79.05,700.0,56.8009,56.8009,56.7865,56.7865,700.0
2012-02-08 10:55:00,79.07,79.07,79.05,79.05,1900.0,56.8009,56.8009,56.7865,56.7865,1900.0
2012-02-08 11:00:00,79.07,79.07,79.06,79.07,1300.0,56.8009,56.8009,56.7937,56.8009,1300.0
2012-02-08 11:05:00,79.07,79.07,79.05,79.05,2000.0,56.8009,56.8009,56.7865,56.7865,2000.0
2012-02-08 11:10:00,79.06,79.08,79.06,79.07,2000.0,56.7937,56.8081,56.7937,56.8009,2000.0
2012-02-08 11:15:00,79.07,79.07,79.07,79.07,0.0,56.8009,56.8009,56.8009,56.8009,0.0
2012-02-08 11:20:00,79.08,79.09,79.06,79.07,5700.0,56.8081,56.8153,56.7937,56.8009,5700.0
2012-02-08 11:25:00,79.06,79.07,79.06,79.06,3000.0,56.7937,56.8009,56.7937,56.7937,3000.0
2012-02-08 11:30:00,79.08,79.08,79.06,79.07,3100.0,56.8081,56.8081,56.7937,56.8009,3100.0
2012-02-08 11:35:00,79.08,79.08,79.08,79.08,400.0,56.8081,56.8081,56.8081,56.8081,400.0
2012-02-08 11:40:00,79.08,79.08,79.07,79.08,4000.0,56.8081,56.8081,56.8009,56.8081,4000.0
2012-02-08 11:45:00,79.07,79.07,79.06,79.06,300.0,56.8009,56.8009,56.7937,56.7937,300.0
2012-02-08 11:50:00,79.07,79.08,79.07,79.08,400.0,56.8009,56.8081,56.8009,56.8081,400.0
2012-02-08 11:55:00,79.08,79.08,79.06,79.06,1100.0,56.8081,56.8081,56.7937,56.7937,1100.0
2012-02-08 12:00:00,79.06,79.06,79.06,79.06,500.0,56.7937,56.7937,56.7937,56.7937,500.0
2012-02-08 12:05:00,79.07,79.08,79.07,79.07,2000.0,56.8009,56.8081,56.8009,56.8009,2000.0
2012-02-08 12:10:00,79.07,79.07,79.06,79.06,400.0,56.8009,56.8009,56.7937,56.7937,400.0
2012-02-08 12:15:00,79.08,79.08,79.08,79.08,100.0,56.8081,56.8081,56.8081,56.8081,100.0
2012-02-08 12:20:00,79.06,79.07,79.06,79.07,1200.0,56.7937,56.8009,56.7937,56.8009,1200.0
2012-02-08 12:25:00,79.07,79.07,79.07,79.07,900.0,56.8009,56.8009,56.8009,56.8009,900.0
2012-02-08 12:30:00,79.06,79.08,79.05,79.06,2500.0,56.7937,56.8081,56.7865,56.7937,2500.0
2012-02-08 12:35:00,79.07,79.07,79.07,79.07,200.0,56.8009,56.8009,56.8009,56.8009,200.0
2012-02-08 12:40:00,79.07,79.07,79.07,79.07,0.0,56.8009,56.8009,56.8009,56.8009,0.0
2012-02-08 12:45:00,79.08,79.08,79.07,79.08,700.0,56.8081,56.8081,56.8009,56.8081,700.0
2012-02-08 12:50:00,79.07,79.08,79.07,79.07,2300.0,56.8009,56.8081,56.8009,56.8009,2300.0
2012-02-08 12:55:00,79.08,79.08,79.08,79.08,200.0,56.8081,56.8081,56.8081,56.8081,200.0
2012-02-08 13:00:00,79.08,79.08,79.08,79.08,0.0,56.8081,56.8081,56.8081,56.8081,0.0
2012-02-08 13:05:00,79.07,79.07,79.05,79.05,400.0,56.8009,56.8009,56.7865,56.7865,400.0
2012-02-08 13:10:00,79.06,79.06,79.06,79.06,400.0,56.7937,56.7937,56.7937,56.7937,400.0
2012-02-08 13:15:00,79.08,79.08,79.07,79.08,1100.0,56.8081,56.8081,56.8009,56.8081,1100.0
2012-02-08 13:20:00,79.07,79.07,79.06,79.06,300.0,56.8009,56.8009,56.7937,56.7937,300.0
2012-02-08 13:25:00,79.07,79.08,79.07,79.08,2500.0,56.8009,56.8081,56.8009,56.8081,2500.0
2012-02-08 13:30:00,79.08,79.08,79.06,79.08,800.0,56.8081,56.8081,56.7937,56.8081,800.0
2012-02-08 13:35:00,79.07,79.07,79.06,79.07,1400.0,56.8009,56.8009,56.7937,56.8009,1400.0
2012-02-08 13:40:00,79.06,79.08,79.06,79.08,1900.0,56.7937,56.8081,56.7937,56.8081,1900.0
2012-02-08 13:45:00,79.06,79.08,79.06,79.08,2400.0,56.7937,56.8081,56.7937,56.8081,2400.0
2012-02-08 13:50:00,79.08,79.08,79.08,79.08,200.0,56.8081,56.8081,56.8081,56.8081,200.0
2012-02-08 13:55:00,79.08,79.08,79.08,79.08,0.0,56.8081,56.8081,56.8081,56.8081,0.0
2012-02-08 14:00:00,79.07,79.07,79.06,79.07,4000.0,56.8009,56.8009,56.7937,56.8009,4000.0
2012-02-08 14:05:00,79.07,79.07,79.07,79.07,0.0,56.8009,56.8009,56.8009,56.8009,0.0
2012-02-08 14:10:00,79.08,79.08,79.07,79.07,2400.0,56.8081,56.8081,56.8009,56.8009,2400.0
2012-02-08 14:15:00,79.07,79.08,79.06,79.06,2900.0,56.8009,56.8081,56.7937,56.7937,2900.0
2012-02-08 14:20:00,79.08,79.08,79.07,79.08,5300.0,56.8081,56.8081,56.8009,56.8081,5300.0
2012-02-08 14:25:00,79.08,79.08,79.08,79.08,1200.0,56.8081,56.8081,56.8081,56.8081,1200.0
2012-02-08 14:30:00,79.09,79.09,79.08,79.09,2100.0,56.8153,56.8153,56.8081,56.8153,2100.0
2012-02-08 14:35:00,79.09,79.09,79.08,79.09,2200.0,56.8153,56.8153,56.8081,56.8153,2200.0
2012-02-08 14:40:00,79.09,79.09,79.08,79.09,1700.0,56.8153,56.8153,56.8081,56.8153,1700.0
2012-02-08 14:45:00,79.09,79.09,79.08,79.08,600.0,56.8153,56.8153,56.8081,56.8081,600.0
2012-02-08 14:50:00,79.07,79.07,79.05,79.05,5500.0,56.8009,56.8009,56.7865,56.7865,5500.0
2012-02-08 14:55:00,79.07,79.07,79.07,79.07,1000.0,56.8009,56.8009,56.8009,56.8009,1000.0
2012-02-08 15:00:00,79.05,79.05,79.05,79.05,1500.0,56.7865,56.7865,56.7865,56.7865,1500.0
2012-02-08 15:05:00,79.07,79.07,79.05,79.06,800.0,56.8009,56.8009,56.7865,56.7937,800.0
2012-02-08 15:10:00,79.06,79.07,79.06,79.06,2200.0,56.7937,56.8009,56.7937,56.7937,2200.0
2012-02-08 15:15:00,79.06,79.07,79.06,79.06,1200.0,56.7937,56.8009,56.7937,56.7937,1200.0
2012-02-08 15:20:00,79.05,79.05,79.04,79.05,3600.0,56.7865,56.7865,56.7794,56.7865,3600.0
2012-02-08 15:25:00,79.05,79.05,79.05,79.05,500.0,56.7865,56.7865,56.7865,56.7865,500.0
2012-02-08 15:30:00,79.05,79.05,79.04,79.04,1300.0,56.7865,56.7865,56.7794,56.7794,1300.0
2012-02-08 15:35:00,79.04,79.05,79.04,79.05,2300.0,56.7794,56.7865,56.7794,56.7865,2300.0
2012-02-08 15:40:00,79.03,79.05,79.03,79.05,5800.0,56.7722,56.7865,56.7722,56.7865,5800.0
2012-02-08 15:45:00,79.04,79.05,79.03,79.05,4500.0,56.7794,56.7865,56.7722,56.7865,4500.0
2012-02-08 15:50:00,79.05,79.06,79.04,79.06,19600.0,56.7865,56.7937,56.7794,56.7937,19600.0
2012-02-08 15:55:00,79.06,79.06,79.01,79.05,8200.0,56.7937,56.7937,56.7578,56.7865,8200.0
2012-02-09 09:30:00,79.07,79.07,79.05,79.05,7200.0,56.8009,56.8009,56.7865,56.7865,7200.0
2012-02-09 09:35:00,79.03,79.03,79.0,79.0,300.0,56.7722,56.7722,56.7506,56.7506,300.0
2012-02-09 09:40:00,79.01,79.01,79.01,79.01,200.0,56.7578,56.7578,56.7578,56.7578,200.0
2012-02-09 09:45:00,79.05,79.05,79.04,79.04,1700.0,56.7865,56.7865,56.7794,56.7794,1700.0
2012-02-09 09:50:00,79.03,79.05,79.03,79.05,300.0,56.7722,56.7865,56.7722,56.7865,300.0
2012-02-09 09:55:00,79.03,79.03,79.03,79.03,100.0,56.7722,56.7722,56.7722,56.7722,100.0
2012-02-09 10:00:00,79.03,79.03,79.03,79.03,100.0,56.7722,56.7722,56.7722,56.7722,100.0
2012-02-09 10:05:00,79.02,79.05,79.02,79.05,700.0,56.765,56.7865,56.765,56.7865,700.0
2012-02-09 10:10:00,79.07,79.07,79.06,79.06,500.0,56.8009,56.8009,56.7937,56.7937,500.0
2012-02-09 10:15:00,79.06,79.07,79.06,79.07,4200.0,56.7937,56.8009,56.7937,56.8009,4200.0
2012-02-09 10:20:00,79.08,79.08,79.08,79.08,200.0,56.8081,56.8081,56.8081,56.8081,200.0
2012-02-09 10:25:00,79.1,79.1,79.06,79.1,5400.0,56.8225,56.8225,56.7937,56.8225,5400.0
2012-02-09 10:30:00,79.1,79.1,79.1,79.1,0.0,56.8225,56.8225,56.8225,56.8225,0.0
2012-02-09 10:35:00,79.12,79.12,79.08,79.12,900.0,56.8368,56.8368,56.8081,56.8368,900.0
2012-02-09 10:40:00,79.1,79.12,79.1,79.12,400.0,56.8225,56.8368,56.8225,56.8368,400.0
2012-02-09 10:45:00,79.11,79.11,79.11,79.11,200.0,56.8296,56.8296,56.8296,56.8296,200.0
2012-02-09 10:50:00,79.12,79.12,79.07,79.12,700.0,56.8368,56.8368,56.8009,56.8368,700.0
2012-02-09 10:55:00,79.11,79.11,79.11,79.11,400.0,56.8296,56.8296,56.8296,56.8296,400.0
2012-02-09 11:00:00,79.1,79.11,79.05,79.11,900.0,56.8225,56.8296,56.7865,56.8296,900.0
2012-02-09 11:05:00,79.09,79.09,79.09,79.09,200.0,56.8153,56.8153,56.8153,56.8153,200.0
2012-02-09 11:10:00,79.08,79.08,79.08,79.08,900.0,56.8081,56.8081,56.8081,56.8081,900.0
2012-02-09 11:15:00,79.09,79.09,79.09,79.09,200.0,56.8153,56.8153,56.8153,56.8153,200.0
2012-02-09 11:20:00,79.03,79.07,79.03,79.07,1300.0,56.7722,56.8009,56.7722,56.8009,1300.0
2012-02-09 11:25:00,79.08,79.08,79.03,79.04,300.0,56.8081,56.8081,56.7722,56.7794,300.0
2012-02-09 11:30:00,79.04,79.04,79.04,79.04,0.0,56.7794,56.7794,56.7794,56.7794,0.0
2012-02-09 11:35:00,79.03,79.07,79.03,79.07,400.0,56.7722,56.8009,56.7722,56.8009,400.0
2012-02-09 11:40:00,79.07,79.08,79.05,79.06,1000.0,56.8009,56.8081,56.7865,56.7937,1000.0
2012-02-09 11:45:00,79.07,79.08,79.05,79.07,1000.0,56.8009,56.8081,56.7865,56.8009,1000.0
2012-02-09 11:50:00,79.07,79.07,79.07,79.07,700.0,56.8009,56.8009,56.8009,56.8009,700.0
2012-02-09 11:55:00,79.07,79.07,79.07,79.07,300.0,56.8009,56.8009,56.8009,56.8009,300.0
2012-02-09 12:00:00,79.08,79.08,79.07,79.07,300.0,56.8081,56.8081,56.8009,56.8009,300.0
2012-02-09 12:05:00,79.07,79.07,79.06,79.06,900.0,56.8009,56.8009,56.7937,56.7937,900.0
2012-02-09 12:10:00,79.07,79.08,79.07,79.08,1500.0,56.8009,56.8081,56.8009,56.8081,1500.0
2012-02-09 12:15:00,79.06,79.06,79.06,79.06,1200.0,56.7937,56.7937,56.7937,56.7937,1200.0
2012-02-09 12:20:00,79.06,79.06,79.06,79.06,400.0,56.7937,56.7937,56.7937,56.7937,400.0
2012-02-09 12:25:00,79.07,79.07,79.06,79.06,900.0,56.8009,56.8009,56.7937,56.7937,900.0
2012-02-09 12:30:00,79.05,79.07,79.05,79.06,3200.0,56.7865,56.8009,56.7865,56.7937,3200.0
2012-02-09 12:35:00,79.06,79.07,79.06,79.06,1600.0,56.7937,56.8009,56.7937,56.7937,1600.0
2012-02-09 12:40:00,79.05,79.08,79.05,79.08,600.0,56.7865,56.8081,56.7865,56.8081,600.0
2012-02-09 12:45:00,79.08,79.08,79.07,79.08,1600.0,56.8081,56.8081,56.8009,56.8081,1600.0
2012-02-09 12:50:00,79.05,79.07,79.05,79.07,2000.0,56.7865,56.8009,56.7865,56.8009,2000.0
2012-02-09 12:55:00,79.06,79.07,79.06,79.07,300.0,56.7937,56.8009,56.7937,56.8009,300.0
2012-02-09 13:00:00,79.06,79.06,79.05,79.05,300.0,56.7937,56.7937,56.7865,56.7865,300.0
2012-02-09 13:05:00,79.06,79.06,79.01,79.01,9600.0,56.7937,56.7937,56.7578,56.7578,9600.0
2012-02-09 13:10:00,79.0,79.03,79.0,79.01,700.0,56.7506,56.7722,56.7506,56.7578,700.0
2012-02-09 13:15:00,79.06,79.06,79.06,79.06,100.0,56.7937,56.7937,56.7937,56.7937,100.0
2012-02-09 13:20:00,79.01,79.03,79.01,79.03,4600.0,56.7578,56.7722,56.7578,56.7722,4600.0
2012-02-09 13:25:00,79.05,79.06,79.04,79.04,3900.0,56.7865,56.7937,56.7794,56.7794,3900.0
2012-02-09 13:30:00,79.06,79.06,79.04,79.04,1100.0,56.7937,56.7937,56.7794,56.7794,1100.0
2012-02-09 13:35:00,79.02,79.06,79.02,79.02,2200.0,56.765,56.7937,56.765,56.765,2200.0
2012-02-09 13:40:00,79.03,79.06,79.03,79.06,7700.0,56.7722,56.7937,56.7722,56.7937,7700.0
2012-02-09 13:45:00,79.07,79.07,79.07,79.07,100.0,56.8009,56.8009,56.8009,56.8009,100.0
2012-02-09 13:50:00,79.06,79.06,79.05,79.06,1000.0,56.7937,56.7937,56.7865,56.7937,1000.0
2012-02-09 13:55:00,79.06,79.07,79.06,79.07,2200.0,56.7937,56.8009,56.7937,56.8009,2200.0
2012-02-09 14:00:00,79.07,79.07,79.05,79.05,1900.0,56.8009,56.8009,56.7865,56.7865,1900.0
2012-02-09 14:05:00,79.07,79.07,79.07,79.07,100.0,56.8009,56.8009,56.8009,56.8009,100.0
2012-02-09 14:10:00,79.07,79.07,79.06,79.07,1800.0,56.8009,56.8009,56.7937,56.8009,1800.0
2012-02-09 14:15:00,79.06,79.07,79.06,79.06,7900.0,56.7937,56.8009,56.7937,56.7937,7900.0
2012-02-09 14:20:00,79.06,79.06,79.05,79.05,1500.0,56.7937,56.7937,56.7865,56.7865,1500.0
2012-02-09 14:25:00,79.06,79.06,79.03,79.05,4800.0,56.7937,56.7937,56.7722,56.7865,4800.0
2012-02-09 14:30:00,79.06,79.06,79.03,79.03,300.0,56.7937,56.7937,56.7722,56.7722,300.0
2012-02-09 14:35:00,79.03,79.06,79.03,79.03,600.0,56.7722,56.7937,56.7722,56.7722,600.0
2012-02-09 14:40:00,79.06,79.06,79.04,79.04,2700.0,56.7937,56.7937,56.7794,56.7794,2700.0
2012-02-09 14:45:00,79.03,79.03,79.03,79.03,100.0,56.7722,56.7722,56.7722,56.7722,100.0
2012-02-09 14:50:00,79.07,79.07,79.05,79.06,6900.0,56.8009,56.8009,56.7865,56.7937,6900.0
2012-02-09 14:55:00,79.05,79.07,79.05,79.07,2900.0,56.7865,56.8009,56.7865,56.8009,2900.0
2012-02-09 15:00:00,79.07,79.07,79.03,79.06,7700.0,56.8009,56.8009,56.7722,56.7937,7700.0
2012-02-09 15:05:00,79.06,79.06,79.04,79.05,6100.0,56.7937,56.7937,56.7794,56.7865,6100.0
2012-02-09 15:10:00,79.05,79.06,79.04,79.06,2300.0,56.7865,56.7937,56.7794,56.7937,2300.0
2012-02-09 15:15:00,79.06,79.07,79.04,79.04,1000.0,56.7937,56.8009,56.7794,56.7794,1000.0
2012-02-09 15:20:00,79.06,79.06,79.06,79.06,300.0,56.7937,56.7937,56.7937,56.7937,300.0
2012-02-09 15:25:00,79.05,79.07,79.05,79.07,7700.0,56.7865,56.8009,56.7865,56.8009,7700.0
2012-02-09 15:30:00,79.06,79.07,79.05,79.06,3800.0,56.7937,56.8009,56.7865,56.7937,3800.0
2012-02-09 15:35:00,79.06,79.07,79.06,79.06,4100.0,56.7937,56.8009,56.7937,56.7937,4100.0
2012-02-09 15:40:00,79.06,79.06,79.06,79.06,0.0,56.7937,56.7937,56.7937,56.7937,0.0
2012-02-09 15:45:00,79.06,79.06,79.05,79.06,3000.0,56.7937,56.7937,56.7865,56.7937,3000.0
2012-02-09 15:50:00,79.06,79.06,79.02,79.05,10800.0,56.7937,56.7937,56.765,56.7865,10800.0
2012-02-09 15:55:00,79.05,79.05,79.01,79.01,5800.0,56.7865,56.7865,56.7578,56.7578,5800.0
2012-02-10 09:30:00,79.08,79.08,79.02,79.02,9900.0,56.8081,56.8081,56.765,56.765,9900.0
2012-02-10 09:35:00,79.01,79.06,79.01,79.06,7100.0,56.7578,56.7937,56.7578,56.7937,7100.0
2012-02-10 09:40:00,79.02,79.04,79.02,79.04,900.0,56.765,56.7794,56.765,56.7794,900.0
2012-02-10 09:45:00,79.03,79.03,79.03,79.03,700.0,56.7722,56.7722,56.7722,56.7722,700.0
2012-02-10 09:50:00,79.03,79.06,79.03,79.06,1900.0,56.7722,56.7937,56.7722,56.7937,1900.0
2012-02-10 09:55:00,79.05,79.05,79.05,79.05,900.0,56.7865,56.7865,56.7865,56.7865,900.0
2012-02-10 10:00:00,79.05,79.06,79.04,79.06,2600.0,56.7865,56.7937,56.7794,56.7937,2600.0
2012-02-10 10:05:00,79.02,79.06,79.02,79.06,6000.0,56.765,56.7937,56.765,56.7937,6000.0
2012-02-10 10:10:00,79.04,79.04,79.04,79.04,100.0,56.7794,56.7794,56.7794,56.7794,100.0
2012-02-10 10:15:00,79.03,79.04,79.03,79.04,200.0,56.7722,56.7794,56.7722,56.7794,200.0
2012-02-10 10:20:00,79.06,79.06,79.05,79.06,2500.0,56.7937,56.7937,56.7865,56.7937,2500.0
2012-02-10 10:25:00,79.05,79.06,79.05,79.06,400.0,56.7865,56.7937,56.7865,56.7937,400.0
2012-02-10 10:30:00,79.03,79.07,79.03,79.06,900.0,56.7722,56.8009,56.7722,56.7937,900.0
2012-02-10 10:35:00,79.07,79.07,79.04,79.04,7700.0,56.8009,56.8009,56.7794,56.7794,7700.0
2012-02-10 10:40:00,79.06,79.06,79.04,79.04,500.0,56.7937,56.7937,56.7794,56.7794,500.0
2012-02-10 10:45:00,79.06,79.06,79.04,79.04,1400.0,56.7937,56.7937,56.7794,56.7794,1400.0
2012-02-10 10:50:00,79.06,79.06,79.03,79.03,6000.0,56.7937,56.7937,56.7722,56.7722,6000.0
2012-02-10 10:55:00,79.03,79.06,79.03,79.05,1000.0,56.7722,56.7937,56.7722,56.7865,1000.0
2012-02-10 11:00:00,79.05,79.05,79.03,79.03,300.0,56.7865,56.7865,56.7722,56.7722,300.0
2012-02-10 11:05:00,79.04,79.06,79.04,79.05,2300.0,56.7794,56.7937,56.7794,56.7865,2300.0
2012-02-10 11:10:00,79.05,79.06,79.05,79.06,400.0,56.7865,56.7937,56.7865,56.7937,400.0
2012-02-10 11:15:00,79.06,79.06,79.06,79.06,200.0,56.7937,56.7937,56.7937,56.7937,200.0
2012-02-10 11:20:00,79.03,79.06,79.03,79.05,3900.0,56.7722,56.7937,56.7722,56.7865,3900.0
2012-02-10 11:25:00,79.06,79.06,79.06,79.06,300.0,56.7937,56.7937,56.7937,56.7937,300.0
2012-02-10 11:30:00,79.05,79.07,79.05,79.07,800.0,56.7865,56.8009,56.7865,56.8009,800.0
2012-02-10 11:35:00,79.06,79.06,79.06,79.06,900.0,56.7937,56.7937,56.7937,56.7937,900.0
2012-02-10 11:40:00,79.07,79.07,79.06,79.06,400.0,56.8009,56.8009,56.7937,56.7937,400.0
2012-02-10 11:45:00,79.06,79.06,79.05,79.06,2400.0,56.7937,56.7937,56.7865,56.7937,2400.0
2012-02-10 11:50:00,79.06,79.07,79.06,79.07,7100.0,56.7937,56.8009,56.7937,56.8009,7100.0
2012-02-10 11:55:00,79.06,79.06,79.04,79.04,5600.0,56.7937,56.7937,56.7794,56.7794,5600.0
2012-02-10 12:00:00,79.05,79.05,79.04,79.05,4000.0,56.7865,56.7865,56.7794,56.7865,4000.0
2012-02-10 12:05:00,79.06,79.07,79.06,79.07,2100.0,56.7937,56.8009,56.7937,56.8009,2100.0
2012-02-10 12:10:00,79.06,79.06,79.06,79.06,100.0,56.7937,56.7937,56.7937,56.7937,100.0
2012-02-10 12:15:00,79.07,79.07,79.03,79.06,500.0,56.8009,56.8009,56.7722,56.7937,500.0
2012-02-10 12:20:00,79.07,79.07,79.03,79.06,8100.0,56.8009,56.8009,56.7722,56.7937,8100.0
2012-02-10 12:25:00,79.06,79.08,79.05,79.07,24500.0,56.7937,56.8081,56.7865,56.8009,24500.0
2012-02-10 12:30:00,79.07,79.07,79.06,79.06,16700.0,56.8009,56.8009,56.7937,56.7937,16700.0
2012-02-10 12:35:00,79.07,79.07,79.06,79.06,5000.0,56.8009,56.8009,56.7937,56.7937,5000.0
2012-02-10 12:40:00,79.08,79.08,79.04,79.06,2400.0,56.8081,56.8081,56.7794,56.7937,2400.0
2012-02-10 12:45:00,79.07,79.07,79.07,79.07,700.0,56.8009,56.8009,56.8009,56.8009,700.0
2012-02-10 12:50:00,79.08,79.08,79.04,79.04,200.0,56.8081,56.8081,56.7794,56.7794,200.0
2012-02-10 12:55:00,79.04,79.07,79.04,79.05,500.0,56.7794,56.8009,56.7794,56.7865,500.0
2012-02-10 13:00:00,79.07,79.08,79.06,79.06,1700.0,56.8009,56.8081,56.7937,56.7937,1700.0
2012-02-10 13:05:00,79.08,79.08,79.07,79.07,1100.0,56.8081,56.8081,56.8009,56.8009,1100.0
2012-02-10 13:10:00,79.08,79.08,79.06,79.06,1400.0,56.8081,56.8081,56.7937,56.7937,1400.0
2012-02-10 13:15:00,79.07,79.07,79.05,79.05,1200.0,56.8009,56.8009,56.7865,56.7865,1200.0
2012-02-10 13:20:00,79.07,79.07,79.04,79.05,5300.0,56.8009,56.8009,56.7794,56.7865,5300.0
2012-02-10 13:25:00,79.05,79.07,79.04,79.07,18200.0,56.7865,56.8009,56.7794,56.8009,18200.0
2012-02-10 13:30:00,79.06,79.07,79.06,79.07,600.0,56.7937,56.8009,56.7937,56.8009,600.0
2012-02-10 13:35:00,79.07,79.07,79.07,79.07,100.0,56.8009,56.8009,56.8009,56.8009,100.0
2012-02-10 13:40:00,79.06,79.06,79.06,79.06,300.0,56.7937,56.7937,56.7937,56.7937,300.0
2012-02-10 13:45:00,79.06,79.06,79.06,79.06,0.0,56.7937,56.7937,56.7937,56.7937,0.0
2012-02-10 13:50:00,79.05,79.05,79.04,79.05,2700.0,56.7865,56.7865,56.7794,56.7865,2700.0
2012-02-10 13:55:00,79.04,79.05,79.04,79.05,7600.0,56.7794,56.7865,56.7794,56.7865,7600.0
2012-02-10 14:00:00,79.05,79.06,79.05,79.06,300.0,56.7865,56.7937,56.7865,56.7937,300.0
2012-02-10 14:05:00,79.06,79.06,79.04,79.06,3200.0,56.7937,56.7937,56.7794,56.7937,3200.0
2012-02-10 14:10:00,79.06,79.07,79.06,79.07,1200.0,56.7937,56.8009,56.7937,56.8009,1200.0
2012-02-10 14:15:00,79.05,79.05,79.05,79.05,100.0,56.7865,56.7865,56.7865,56.7865,100.0
2012-02-10 14:20:00,79.06,79.06,79.06,79.06,300.0,56.7937,56.7937,56.7937,56.7937,300.0
2012-02-10 14:25:00,79.07,79.07,79.07,79.07,100.0,56.8009,56.8009,56.8009,56.8009,100.0
2012-02-10 14:30:00,79.05,79.06,79.05,79.06,300.0,56.7865,56.7937,56.7865,56.7937,300.0
2012-02-10 14:35:00,79.04,79.06,79.04,79.05,3300.0,56.7794,56.7937,56.7794,56.7865,3300.0
2012-02-10 14:40:00,79.06,79.06,79.04,79.04,600.0,56.7937,56.7937,56.7794,56.7794,600.0
2012-02-10 14:45:00,79.05,79.06,79.05,79.06,200.0,56.7865,56.7937,56.7865,56.7937,200.0
2012-02-10 14:50:00,79.06,79.06,79.04,79.05,2500.0,56.7937,56.7937,56.7794,56.7865,2500.0
2012-02-10 14:55:00,79.06,79.09,79.04,79.06,11000.0,56.7937,56.8153,56.7794,56.7937,11000.0
2012-02-10 15:00:00,79.08,79.08,79.08,79.08,1300.0,56.8081,56.8081,56.8081,56.8081,1300.0
2012-02-10 15:05:00,79.07,79.07,79.07,79.07,200.0,56.8009,56.8009,56.8009,56.8009,200.0
2012-02-10 15:10:00,79.08,79.08,79.07,79.07,300.0,56.8081,56.8081,56.8009,56.8009,300.0
2012-02-10 15:15:00,79.08,79.08,79.08,79.08,2000.0,56.8081,56.8081,56.8081,56.8081,2000.0
2012-02-10 15:20:00,79.08,79.08,79.07,79.08,500.0,56.8081,56.8081,56.8009,56.8081,500.0
2012-02-10 15:25:00,79.08,79.08,79.07,79.07,900.0,56.8081,56.8081,56.8009,56.8009,900.0
2012-02-10 15:30:00,79.08,79.08,79.07,79.07,1400.0,56.8081,56.8081,56.8009,56.8009,1400.0
2012-02-10 15:35:00,79.09,79.09,79.09,79.09,28200.0,56.8153,56.8153,56.8153,56.8153,28200.0
2012-02-10 15:40:00,79.08,79.1,79.08,79.09,700.0,56.8081,56.8225,56.8081,56.8153,700.0
2012-02-10 15:45:00,79.07,79.1,79.07,79.1,1400.0,56.8009,56.8225,56.8009,56.8225,1400.0
2012-02-10 15:50:00,79.08,79.1,79.08,79.1,2100.0,56.8081,56.8225,56.8081,56.8225,2100.0
2012-02-10 15:55:00,79.09,79.1,79.08,79.09,3300.0,56.8153,56.8225,56.8081,56.8153,3300.0
2012-02-13 09:30:00,79.16,79.16,79.03,79.03,24600.0,56.8656,56.8656,56.7722,56.7722,24600.0
2012-02-13 09:35:00,79.04,79.07,79.04,79.06,4400.0,56.7794,56.8009,56.7794,56.7937,4400.0
2012-02-13 09:40:00,79.07,79.07,79.06,79.06,300.0,56.8009,56.8009,56.7937,56.7937,300.0
2012-02-13 09:45:00,79.06,79.06,79.06,79.06,0.0,56.7937,56.7937,56.7937,56.7937,0.0
2012-02-13 09:50:00,79.05,79.07,79.04,79.07,3900.0,56.7865,56.8009,56.7794,56.8009,3900.0
2012-02-13 09:55:00,79.05,79.06,79.05,79.06,1300.0,56.7865,56.7937,56.7865,56.7937,1300.0
2012-02-13 10:00:00,79.07,79.07,79.05,79.05,800.0,56.8009,56.8009,56.7865,56.7865,800.0
2012-02-13 10:05:00,79.06,79.06,79.06,79.06,2400.0,56.7937,56.7937,56.7937,56.7937,2400.0
2012-02-13 10:10:00,79.05,79.06,79.04,79.06,2400.0,56.7865,56.7937,56.7794,56.7937,2400.0
2012-02-13 10:15:00,79.07,79.07,79.06,79.06,10000.0,56.8009,56.8009,56.7937,56.7937,10000.0
2012-02-13 10:20:00,79.07,79.07,79.05,79.05,1000.0,56.8009,56.8009,56.7865,56.7865,1000.0
2012-02-13 10:25:00,79.07,79.07,79.07,79.07,600.0,56.8009,56.8009,56.8009,56.8009,600.0
2012-02-13 10:30:00,79.08,79.08,79.08,79.08,200.0,56.8081,56.8081,56.8081,56.8081,200.0
2012-02-13 10:35:00,79.07,79.08,79.07,79.08,5100.0,56.8009,56.8081,56.8009,56.8081,5100.0
2012-02-13 10:40:00,79.09,79.1,79.09,79.1,1000.0,56.8153,56.8225,56.8153,56.8225,1000.0
2012-02-13 10:45:00,79.1,79.1,79.1,79.1,0.0,56.8225,56.8225,56.8225,56.8225,0.0
2012-02-13 10:50:00,79.09,79.1,79.07,79.08,3900.0,56.8153,56.8225,56.8009,56.8081,3900.0
2012-02-13 10:55:00,79.09,79.1,79.09,79.09,800.0,56.8153,56.8225,56.8153,56.8153,800.0
2012-02-13 11:00:00,79.1,79.11,79.09,79.11,29400.0,56.8225,56.8296,56.8153,56.8296,29400.0
2012-02-13 11:05:00,79.09,79.09,79.07,79.08,1200.0,56.8153,56.8153,56.8009,56.8081,1200.0
2012-02-13 11:10:00,79.09,79.09,79.08,79.09,1200.0,56.8153,56.8153,56.8081,56.8153,1200.0
2012-02-13 11:15:00,79.07,79.07,79.06,79.07,5300.0,56.8009,56.8009,56.7937,56.8009,5300.0
2012-02-13 11:20:00,79.07,79.07,79.05,79.05,5200.0,56.8009,56.8009,56.7865,56.7865,5200.0
2012-02-13 11:25:00,79.05,79.05,79.05,79.05,200.0,56.7865,56.7865,56.7865,56.7865,200.0
2012-02-13 11:30:00,79.05,79.06,79.05,79.06,1200.0,56.7865,56.7937,56.7865,56.7937,1200.0
2012-02-13 11:35:00,79.05,79.06,79.05,79.06,600.0,56.7865,56.7937,56.7865,56.7937,600.0
2012-02-13 11:40:00,79.06,79.07,79.05,79.07,3100.0,56.7937,56.8009,56.7865,56.8009,3100.0
2012-02-13 11:45:00,79.07,79.07,79.06,79.07,1000.0,56.8009,56.8009,56.7937,56.8009,1000.0
2012-02-13 11:50:00,79.06,79.07,79.06,79.06,3400.0,56.7937,56.8009,56.7937,56.7937,3400.0
2012-02-13 11:55:00,79.06,79.06,79.06,79.06,100.0,56.7937,56.7937,56.7937,56.7937,100.0
2012-02-13 12:00:00,79.05,79.06,79.05,79.06,400.0,56.7865,56.7937,56.7865,56.7937,400.0
2012-02-13 12:05:00,79.06,79.07,79.06,79.06,4800.0,56.7937,56.8009,56.7937,56.7937,4800.0
2012-02-13 12:10:00,79.06,79.06,79.06,79.06,1200.0,56.7937,56.7937,56.7937,56.7937,1200.0
2012-02-13 12:15:00,79.06,79.06,79.05,79.06,800.0,56.7937,56.7937,56.7865,56.7937,800.0
2012-02-13 12:20:00,79.05,79.09,79.05,79.08,1800.0,56.7865,56.8153,56.7865,56.8081,1800.0
2012-02-13 12:25:00,79.08,79.09,79.08,79.09,800.0,56.8081,56.8153,56.8081,56.8153,800.0
2012-02-13 12:30:00,79.07,79.09,79.06,79.09,1300.0,56.8009,56.8153,56.7937,56.8153,1300.0
2012-02-13 12:35:00,79.09,79.09,79.08,79.08,600.0,56.8153,56.8153,56.8081,56.8081,600.0
2012-02-13 12:40:00,79.07,79.08,79.06,79.06,600.0,56.8009,56.8081,56.7937,56.7937,600.0
2012-02-13 12:45:00,79.06,79.07,79.06,79.07,300.0,56.7937,56.8009,56.7937,56.8009,300.0
2012-02-13 12:50:00,79.08,79.08,79.08,79.08,500.0,56.8081,56.8081,56.8081,56.8081,500.0
2012-02-13 12:55:00,79.08,79.08,79.08,79.08,0.0,56.8081,56.8081,56.8081,56.8081,0.0
2012-02-13 13:00:00,79.08,79.08,79.08,79.08,100.0,56.8081,56.8081,56.8081,56.8081,100.0
2012-02-13 13:05:00,79.11,79.11,79.06,79.06,7300.0,56.8296,56.8296,56.7937,56.7937,7300.0
2012-02-13 13:10:00,79.07,79.1,79.06,79.09,3600.0,56.8009,56.8225,56.7937,56.8153,3600.0
2012-02-13 13:15:00,79.05,79.05,79.05,79.05,100.0,56.7865,56.7865,56.7865,56.7865,100.0
2012-02-13 13:20:00,79.05,79.05,79.05,79.05,0.0,56.7865,56.7865,56.7865,56.7865,0.0
2012-02-13 13:25:00,79.1,79.1,79.07,79.09,3000.0,56.8225,56.8225,56.8009,56.8153,3000.0
2012-02-13 13:30:00,79.1,79.1,79.09,79.09,300.0,56.8225,56.8225,56.8153,56.8153,300.0
2012-02-13 13:35:00,79.07,79.09,79.07,79.09,3800.0,56.8009,56.8153,56.8009,56.8153,3800.0
2012-02-13 13:40:00,79.08,79.08,79.08,79.08,1500.0,56.8081,56.8081,56.8081,56.8081,1500.0
2012-02-13 13:45:00,79.07,79.09,79.06,79.06,9400.0,56.8009,56.8153,56.7937,56.7937,9400.0
2012-02-13 13:50:00,79.09,79.09,79.08,79.08,800.0,56.8153,56.8153,56.8081,56.8081,800.0
2012-02-13 13:55:00,79.1,79.1,79.06,79.1,4100.0,56.8225,56.8225,56.7937,56.8225,4100.0
2012-02-13 14:00:00,79.1,79.1,79.1,79.1,800.0,56.8225,56.8225,56.8225,56.8225,800.0
2012-02-13 14:05:00,79.1,79.1,79.1,79.1,100.0,56.8225,56.8225,56.8225,56.8225,100.0
2012-02-13 14:10:00,79.1,79.1,79.1,79.1,0.0,56.8225,56.8225,56.8225,56.8225,0.0
2012-02-13 14:15:00,79.1,79.1,79.06,79.08,2400.0,56.8225,56.8225,56.7937,56.8081,2400.0
2012-02-13 14:20:00,79.1,79.1,79.09,79.1,3000.0,56.8225,56.8225,56.8153,56.8225,3000.0
2012-02-13 14:25:00,79.07,79.09,79.06,79.06,8400.0,56.8009,56.8153,56.7937,56.7937,8400.0
2012-02-13 14:30:00,79.09,79.09,79.06,79.06,900.0,56.8153,56.8153,56.7937,56.7937,900.0
2012-02-13 14:35:00,79.09,79.1,79.07,79.1,1900.0,56.8153,56.8225,56.8009,56.8225,1900.0
2012-02-13 14:40:00,79.09,79.09,79.09,79.09,300.0,56.8153,56.8153,56.8153,56.8153,300.0
2012-02-13 14:45:00,79.1,79.11,79.06,79.06,6300.0,56.8225,56.8296,56.7937,56.7937,6300.0
2012-02-13 14:50:00,79.09,79.09,79.06,79.06,1600.0,56.8153,56.8153,56.7937,56.7937,1600.0
2012-02-13 14:55:00,79.08,79.08,79.07,79.07,600.0,56.8081,56.8081,56.8009,56.8009,600.0
2012-02-13 15:00:00,79.06,79.08,79.06,79.08,13300.0,56.7937,56.8081,56.7937,56.8081,13300.0
2012-02-13 15:05:00,79.08,79.08,79.06,79.06,1300.0,56.8081,56.8081,56.7937,56.7937,1300.0
2012-02-13 15:10:00,79.06,79.07,79.06,79.07,6100.0,56.7937,56.8009,56.7937,56.8009,6100.0
2012-02-13 15:15:00,79.07,79.07,79.06,79.06,17700.0,56.8009,56.8009,56.7937,56.7937,17700.0
2012-02-13 15:20:00,79.06,79.07,79.06,79.06,1800.0,56.7937,56.8009,56.7937,56.7937,1800.0
2012-02-13 15:25:00,79.06,79.07,79.06,79.07,4400.0,56.7937,56.8009,56.7937,56.8009,4400.0
2012-02-13 15:30:00,79.07,79.07,79.06,79.06,2700.0,56.8009,56.8009,56.7937,56.7937,2700.0
2012-02-13 15:35:00,79.07,79.08,79.06,79.08,8500.0,56.8009,56.8081,56.7937,56.8081,8500.0
2012-02-13 15:40:00,79.08,79.08,79.05,79.08,1300.0,56.8081,56.8081,56.7865,56.8081,1300.0
2012-02-13 15:45:00,79.06,79.07,79.06,79.06,5300.0,56.7937,56.8009,56.7937,56.7937,5300.0
2012-02-13 15:50:00,79.06,79.07,79.06,79.06,1200.0,56.7937,56.8009,56.7937,56.7937,1200.0
2012-02-13 15:55:00,79.06,79.06,79.04,79.04,4600.0,56.7937,56.7937,56.7794,56.7794,4600.0
2012-02-14 09:30:00,79.15,79.15,79.06,79.09,13700.0,56.8584,56.8584,56.7937,56.8153,13700.0
2012-02-14 09:35:00,79.08,79.09,79.07,79.07,1000.0,56.8081,56.8153,56.8009,56.8009,1000.0
2012-02-14 09:40:00,79.07,79.08,79.07,79.08,400.0,56.8009,56.8081,56.8009,56.8081,400.0
2012-02-14 09:45:00,79.09,79.09,79.06,79.08,4700.0,56.8153,56.8153,56.7937,56.8081,4700.0
2012-02-14 09:50:00,79.07,79.08,79.05,79.06,2500.0,56.8009,56.8081,56.7865,56.7937,2500.0
2012-02-14 09:55:00,79.08,79.08,79.08,79.08,700.0,56.8081,56.8081,56.8081,56.8081,700.0
2012-02-14 10:00:00,79.06,79.07,79.05,79.07,400.0,56.7937,56.8009,56.7865,56.8009,400.0
2012-02-14 10:05:00,79.06,79.07,79.06,79.07,600.0,56.7937,56.8009,56.7937,56.8009,600.0
2012-02-14 10:10:00,79.07,79.07,79.07,79.07,100.0,56.8009,56.8009,56.8009,56.8009,100.0
2012-02-14 10:15:00,79.08,79.08,79.08,79.08,2400.0,56.8081,56.8081,56.8081,56.8081,2400.0
2012-02-14 10:20:00,79.08,79.08,79.08,79.08,300.0,56.8081,56.8081,56.8081,56.8081,300.0
2012-02-14 10:25:00,79.05,79.05,79.05,79.05,700.0,56.7865,56.7865,56.7865,56.7865,700.0
2012-02-14 10:30:00,79.08,79.08,79.05,79.06,1700.0,56.8081,56.8081,56.7865,56.7937,1700.0
2012-02-14 10:35:00,79.05,79.05,79.05,79.05,1600.0,56.7865,56.7865,56.7865,56.7865,1600.0
2012-02-14 10:40:00,79.07,79.07,79.07,79.07,900.0,56.8009,56.8009,56.8009,56.8009,900.0
2012-02-14 10:45:00,79.06,79.07,79.06,79.06,400.0,56.7937,56.8009,56.7937,56.7937,400.0
2012-02-14 10:50:00,79.07,79.07,79.07,79.07,1000.0,56.8009,56.8009,56.8009,56.8009,1000.0
2012-02-14 10:55:00,79.07,79.07,79.07,79.07,900.0,56.8009,56.8009,56.8009,56.8009,900.0
2012-02-14 11:00:00,79.07,79.07,79.05,79.05,3200.0,56.8009,56.8009,56.7865,56.7865,3200.0
2012-02-14 11:05:00,79.05,79.07,79.05,79.06,4300.0,56.7865,56.8009,56.7865,56.7937,4300.0
2012-02-14 11:10:00,79.06,79.06,79.06,79.06,400.0,56.7937,56.7937,56.7937,56.7937,400.0
2012-02-14 11:15:00,79.07,79.07,79.06,79.06,4400.0,56.8009,56.8009,56.7937,56.7937,4400.0
2012-02-14 11:20:00,79.06,79.07,79.06,79.06,10700.0,56.7937,56.8009,56.7937,56.7937,10700.0
2012-02-14 11:25:00,79.05,79.06,79.05,79.06,2700.0,56.7865,56.7937,56.7865,56.7937,2700.0
2012-02-14 11:30:00,79.06,79.06,79.05,79.05,1600.0,56.7937,56.7937,56.7865,56.7865,1600.0
2012-02-14 11:35:00,79.06,79.06,79.05,79.06,1800.0,56.7937,56.7937,56.7865,56.7937,1800.0
2012-02-14 11:40:00,79.05,79.06,79.05,79.05,1600.0,56.7865,56.7937,56.7865,56.7865,1600.0
2012-02-14 11:45:00,79.06,79.06,79.05,79.05,1300.0,56.7937,56.7937,56.7865,56.7865,1300.0
2012-02-14 11:50:00,79.05,79.06,79.05,79.06,1600.0,56.7865,56.7937,56.7865,56.7937,1600.0
2012-02-14 11:55:00,79.05,79.05,79.05,79.05,100.0,56.7865,56.7865,56.7865,56.7865,100.0
2012-02-14 12:00:00,79.06,79.06,79.05,79.05,4400.0,56.7937,56.7937,56.7865,56.7865,4400.0
2012-02-14 12:05:00,79.06,79.06,79.06,79.06,500.0,56.7937,56.7937,56.7937,56.7937,500.0
2012-02-14 12:10:00,79.05,79.05,79.05,79.05,100.0,56.7865,56.7865,56.7865,56.7865,100.0
2012-02-14 12:15:00,79.06,79.06,79.05,79.06,9700.0,56.7937,56.7937,56.7865,56.7937,9700.0
2012-02-14 12:20:00,79.06,79.08,79.06,79.08,17200.0,56.7937,56.8081,56.7937,56.8081,17200.0
2012-02-14 12:25:00,79.08,79.09,79.07,79.09,16100.0,56.8081,56.8153,56.8009,56.8153,16100.0
2012-02-14 12:30:00,79.08,79.09,79.08,79.08,5300.0,56.8081,56.8153,56.8081,56.8081,5300.0
2012-02-14 12:35:00,79.08,79.08,79.08,79.08,1300.0,56.8081,56.8081,56.8081,56.8081,1300.0
2012-02-14 12:40:00,79.08,79.08,79.08,79.08,300.0,56.8081,56.8081,56.8081,56.8081,300.0
2012-02-14 12:45:00,79.09,79.1,79.09,79.09,6800.0,56.8153,56.8225,56.8153,56.8153,6800.0
2012-02-14 12:50:00,79.09,79.09,79.08,79.09,9500.0,56.8153,56.8153,56.8081,56.8153,9500.0
2012-02-14 12:55:00,79.1,79.1,79.1,79.1,1600.0,56.8225,56.8225,56.8225,56.8225,1600.0
2012-02-14 13:00:00,79.1,79.1,79.09,79.1,23200.0,56.8225,56.8225,56.8153,56.8225,23200.0
2012-02-14 13:05:00,79.08,79.1,79.08,79.09,7200.0,56.8081,56.8225,56.8081,56.8153,7200.0
2012-02-14 13:10:00,79.09,79.09,79.09,79.09,0.0,56.8153,56.8153,56.8153,56.8153,0.0
2012-02-14 13:15:00,79.09,79.09,79.09,79.09,100.0,56.8153,56.8153,56.8153,56.8153,100.0
2012-02-14 13:20:00,79.1,79.1,79.09,79.09,700.0,56.8225,56.8225,56.8153,56.8153,700.0
2012-02-14 13:25:00,79.08,79.08,79.08,79.08,200.0,56.8081,56.8081,56.8081,56.8081,200.0
2012-02-14 13:30:00,79.08,79.08,79.08,79.08,0.0,56.8081,56.8081,56.8081,56.8081,0.0
2012-02-14 13:35:00,79.09,79.09,79.09,79.09,300.0,56.8153,56.8153,56.8153,56.8153,300.0
2012-02-14 13:40:00,79.08,79.09,79.08,79.09,1600.0,56.8081,56.8153,56.8081,56.8153,1600.0
2012-02-14 13:45:00,79.09,79.09,79.07,79.08,1500.0,56.8153,56.8153,56.8009,56.8081,1500.0
2012-02-14 13:50:00,79.09,79.09,79.08,79.09,8800.0,56.8153,56.8153,56.8081,56.8153,8800.0
2012-02-14 13:55:00,79.08,79.09,79.08,79.09,200.0,56.8081,56.8153,56.8081,56.8153,200.0
2012-02-14 14:00:00,79.08,79.09,79.08,79.09,300.0,56.8081,56.8153,56.8081,56.8153,300.0
2012-02-14 14:05:00,79.08,79.08,79.08,79.08,400.0,56.8081,56.8081,56.8081,56.8081,400.0
2012-02-14 14:10:00,79.08,79.09,79.08,79.09,400.0,56.8081,56.8153,56.8081,56.8153,400.0
2012-02-14 14:15:00,79.09,79.09,79.09,79.09,300.0,56.8153,56.8153,56.8153,56.8153,300.0
2012-02-14 14:20:00,79.08,79.08,79.07,79.07,300.0,56.8081,56.8081,56.8009,56.8009,300.0
2012-02-14 14:25:00,79.09,79.09,79.08,79.08,200.0,56.8153,56.8153,56.8081,56.8081,200.0
2012-02-14 14:30:00,79.07,79.09,79.07,79.09,800.0,56.8009,56.8153,56.8009,56.8153,800.0
2012-02-14 14:35:00,79.08,79.09,79.07,79.09,1300.0,56.8081,56.8153,56.8009,56.8153,1300.0
2012-02-14 14:40:00,79.07,79.09,79.07,79.09,2300.0,56.8009,56.8153,56.8009,56.8153,2300.0
2012-02-14 14:45:00,79.09,79.09,79.08,79.08,2300.0,56.8153,56.8153,56.8081,56.8081,2300.0
2012-02-14 14:50:00,79.08,79.09,79.08,79.09,1700.0,56.8081,56.8153,56.8081,56.8153,1700.0
2012-02-14 14:55:00,79.09,79.09,79.09,79.09,2500.0,56.8153,56.8153,56.8153,56.8153,2500.0
2012-02-14 15:00:00,79.09,79.09,79.08,79.08,8800.0,56.8153,56.8153,56.8081,56.8081,8800.0
2012-02-14 15:05:00,79.08,79.09,79.07,79.08,7500.0,56.8081,56.8153,56.8009,56.8081,7500.0
2012-02-14 15:10:00,79.08,79.08,79.08,79.08,1800.0,56.8081,56.8081,56.8081,56.8081,1800.0
2012-02-14 15:15:00,79.07,79.07,79.07,79.07,1700.0,56.8009,56.8009,56.8009,56.8009,1700.0
2012-02-14 15:20:00,79.07,79.08,79.07,79.08,1200.0,56.8009,56.8081,56.8009,56.8081,1200.0
2012-02-14 15:25:00,79.08,79.08,79.07,79.07,5000.0,56.8081,56.8081,56.8009,56.8009,5000.0
2012-02-14 15:30:00,79.07,79.08,79.07,79.08,1600.0,56.8009,56.8081,56.8009,56.8081,1600.0
2012-02-14 15:35:00,79.07,79.07,79.07,79.07,100.0,56.8009,56.8009,56.8009,56.8009,100.0
2012-02-14 15:40:00,79.07,79.07,79.07,79.07,300.0,56.8009,56.8009,56.8009,56.8009,300.0
2012-02-14 15:45:00,79.07,79.08,79.07,79.08,300.0,56.8009,56.8081,56.8009,56.8081,300.0
2012-02-14 15:50:00,79.08,79.08,79.06,79.08,6200.0,56.8081,56.8081,56.7937,56.8081,6200.0
2012-02-14 15:55:00,79.07,79.08,79.07,79.08,8000.0,56.8009,56.8081,56.8009,56.8081,8000.0
2012-02-15 09:30:00,79.12,79.12,79.06,79.08,7600.0,56.8368,56.8368,56.7937,56.8081,7600.0
2012-02-15 09:35:00,79.1,79.1,79.08,79.09,7000.0,56.8225,56.8225,56.8081,56.8153,7000.0
2012-02-15 09:40:00,79.08,79.09,79.07,79.08,1200.0,56.8081,56.8153,56.8009,56.8081,1200.0
2012-02-15 09:45:00,79.09,79.09,79.07,79.07,600.0,56.8153,56.8153,56.8009,56.8009,600.0
2012-02-15 09:50:00,79.06,79.09,79.06,79.08,1400.0,56.7937,56.8153,56.7937,56.8081,1400.0
2012-02-15 09:55:00,79.09,79.09,79.09,79.09,300.0,56.8153,56.8153,56.8153,56.8153,300.0
2012-02-15 10:00:00,79.09,79.09,79.08,79.08,6500.0,56.8153,56.8153,56.8081,56.8081,6500.0
2012-02-15 10:05:00,79.08,79.09,79.08,79.08,3700.0,56.8081,56.8153,56.8081,56.8081,3700.0
2012-02-15 10:10:00,79.09,79.09,79.07,79.07,1400.0,56.8153,56.8153,56.8009,56.8009,1400.0
2012-02-15 10:15:00,79.09,79.09,79.08,79.08,4700.0,56.8153,56.8153,56.8081,56.8081,4700.0
2012-02-15 10:20:00,79.08,79.08,79.08,79.08,7100.0,56.8081,56.8081,56.8081,56.8081,7100.0
2012-02-15 10:25:00,79.08,79.09,79.08,79.09,2600.0,56.8081,56.8153,56.8081,56.8153,2600.0
2012-02-15 10:30:00,79.07,79.09,79.07,79.09,3500.0,56.8009,56.8153,56.8009,56.8153,3500.0
2012-02-15 10:35:00,79.09,79.09,79.08,79.08,2200.0,56.8153,56.8153,56.8081,56.8081,2200.0
2012-02-15 10:40:00,79.09,79.09,79.08,79.08,500.0,56.8153,56.8153,56.8081,56.8081,500.0
2012-02-15 10:45:00,79.08,79.08,79.07,79.08,1800.0,56.8081,56.8081,56.8009,56.8081,1800.0
2012-02-15 10:50:00,79.08,79.09,79.08,79.08,4300.0,56.8081,56.8153,56.8081,56.8081,4300.0
2012-02-15 10:55:00,79.08,79.09,79.08,79.09,3800.0,56.8081,56.8153,56.8081,56.8153,3800.0
2012-02-15 11:00:00,79.09,79.1,79.07,79.09,24400.0,56.8153,56.8225,56.8009,56.8153,24400.0
2012-02-15 11:05:00,79.1,79.1,79.07,79.1,900.0,56.8225,56.8225,56.8009,56.8225,900.0
2012-02-15 11:10:00,79.1,79.1,79.09,79.1,3100.0,56.8225,56.8225,56.8153,56.8225,3100.0
2012-02-15 11:15:00,79.1,79.12,79.09,79.12,7500.0,56.8225,56.8368,56.8153,56.8368,7500.0
2012-02-15 11:20:00,79.09,79.11,79.09,79.11,300.0,56.8153,56.8296,56.8153,56.8296,300.0
2012-02-15 11:25:00,79.12,79.12,79.09,79.09,2100.0,56.8368,56.8368,56.8153,56.8153,2100.0
2012-02-15 11:30:00,79.11,79.12,79.1,79.12,1600.0,56.8296,56.8368,56.8225,56.8368,1600.0
2012-02-15 11:35:00,79.11,79.11,79.1,79.1,500.0,56.8296,56.8296,56.8225,56.8225,500.0
2012-02-15 11:40:00,79.11,79.12,79.1,79.12,3500.0,56.8296,56.8368,56.8225,56.8368,3500.0
2012-02-15 11:45:00,79.1,79.12,79.1,79.11,12300.0,56.8225,56.8368,56.8225,56.8296,12300.0
2012-02-15 11:50:00,79.12,79.13,79.11,79.12,12100.0,56.8368,56.844,56.8296,56.8368,12100.0
2012-02-15 11:55:00,79.12,79.12,79.11,79.12,6600.0,56.8368,56.8368,56.8296,56.8368,6600.0
2012-02-15 12:00:00,79.13,79.13,79.12,79.12,500.0,56.844,56.844,56.8368,56.8368,500.0
2012-02-15 12:05:00,79.13,79.13,79.12,79.12,300.0,56.844,56.844,56.8368,56.8368,300.0
2012-02-15 12:10:00,79.12,79.12,79.12,79.12,0.0,56.8368,56.8368,56.8368,56.8368,0.0
2012-02-15 12:15:00,79.13,79.13,79.13,79.13,200.0,56.844,56.844,56.844,56.844,200.0
2012-02-15 12:20:00,79.12,79.13,79.12,79.13,700.0,56.8368,56.844,56.8368,56.844,700.0
2012-02-15 12:25:00,79.11,79.14,79.11,79.14,800.0,56.8296,56.8512,56.8296,56.8512,800.0
2012-02-15 12:30:00,79.14,79.14,79.13,79.13,10700.0,56.8512,56.8512,56.844,56.844,10700.0
2012-02-15 12:35:00,79.15,79.15,79.14,79.15,12400.0,56.8584,56.8584,56.8512,56.8584,12400.0
2012-02-15 12:40:00,79.16,79.16,79.15,79.15,2700.0,56.8656,56.8656,56.8584,56.8584,2700.0
2012-02-15 12:45:00,79.16,79.16,79.15,79.15,13700.0,56.8656,56.8656,56.8584,56.8584,13700.0
2012-02-15 12:50:00,79.16,79.16,79.15,79.16,6300.0,56.8656,56.8656,56.8584,56.8656,6300.0
2012-02-15 12:55:00,79.16,79.17,79.16,79.16,3700.0,56.8656,56.8727,56.8656,56.8656,3700.0
2012-02-15 13:00:00,79.16,79.17,79.16,79.16,9900.0,56.8656,56.8727,56.8656,56.8656,9900.0
2012-02-15 13:05:00,79.16,79.16,79.13,79.13,7400.0,56.8656,56.8656,56.844,56.844,7400.0
2012-02-15 13:10:00,79.13,79.15,79.13,79.15,1300.0,56.844,56.8584,56.844,56.8584,1300.0
2012-02-15 13:15:00,79.14,79.15,79.13,79.15,7800.0,56.8512,56.8584,56.844,56.8584,7800.0
2012-02-15 13:20:00,79.13,79.13,79.12,79.12,8300.0,56.844,56.844,56.8368,56.8368,8300.0
2012-02-15 13:25:00,79.15,79.15,79.13,79.15,3800.0,56.8584,56.8584,56.844,56.8584,3800.0
2012-02-15 13:30:00,79.12,79.12,79.12,79.12,100.0,56.8368,56.8368,56.8368,56.8368,100.0
2012-02-15 13:35:00,79.14,79.14,79.12,79.12,200.0,56.8512,56.8512,56.8368,56.8368,200.0
2012-02-15 13:40:00,79.14,79.14,79.14,79.14,100.0,56.8512,56.8512,56.8512,56.8512,100.0
2012-02-15 13:45:00,79.15,79.15,79.13,79.15,800.0,56.8584,56.8584,56.844,56.8584,800.0
2012-02-15 13:50:00,79.15,79.15,79.13,79.15,6000.0,56.8584,56.8584,56.844,56.8584,6000.0
2012-02-15 13:55:00,79.15,79.15,79.13,79.13,3700.0,56.8584,56.8584,56.844,56.844,3700.0
2012-02-15 14:00:00,79.15,79.15,79.12,79.14,4600.0,56.8584,56.8584,56.8368,56.8512,4600.0
2012-02-15 14:05:00,79.13,79.13,79.13,79.13,400.0,56.844,56.844,56.844,56.844,400.0
2012-02-15 14:10:00,79.13,79.14,79.13,79.13,10600.0,56.844,56.8512,56.844,56.844,10600.0
2012-02-15 14:15:00,79.13,79.13,79.12,79.12,2300.0,56.844,56.844,56.8368,56.8368,2300.0
2012-02-15 14:20:00,79.14,79.15,79.13,79.13,16000.0,56.8512,56.8584,56.844,56.844,16000.0
2012-02-15 14:25:00,79.11,79.14,79.11,79.11,6700.0,56.8296,56.8512,56.8296,56.8296,6700.0
2012-02-15 14:30:00,79.13,79.14,79.13,79.13,2200.0,56.844,56.8512,56.844,56.844,2200.0
2012-02-15 14:35:00,79.13,79.14,79.13,79.13,1100.0,56.844,56.8512,56.844,56.844,1100.0
2012-02-15 14:40:00,79.14,79.14,79.13,79.13,2900.0,56.8512,56.8512,56.844,56.844,2900.0
2012-02-15 14:45:00,79.15,79.15,79.14,79.15,26000.0,56.8584,56.8584,56.8512,56.8584,26000.0
2012-02-15 14:50:00,79.16,79.16,79.13,79.15,56800.0,56.8656,56.8656,56.844,56.8584,56800.0
2012-02-15 14:55:00,79.16,79.16,79.15,79.15,1200.0,56.8656,56.8656,56.8584,56.8584,1200.0
2012-02-15 15:00:00,79.15,79.15,79.13,79.14,1300.0,56.8584,56.8584,56.844,56.8512,1300.0
2012-02-15 15:05:00,79.16,79.16,79.16,79.16,2200.0,56.8656,56.8656,56.8656,56.8656,2200.0
2012-02-15 15:10:00,79.15,79.16,79.13,79.13,1600.0,56.8584,56.8656,56.844,56.844,1600.0
2012-02-15 15:15:00,79.16,79.16,79.16,79.16,1200.0,56.8656,56.8656,56.8656,56.8656,1200.0
2012-02-15 15:20:00,79.15,79.16,79.15,79.16,1100.0,56.8584,56.8656,56.8584,56.8656,1100.0
2012-02-15 15:25:00,79.16,79.16,79.14,79.14,5600.0,56.8656,56.8656,56.8512,56.8512,5600.0
2012-02-15 15:30:00,79.16,79.16,79.14,79.15,6900.0,56.8656,56.8656,56.8512,56.8584,6900.0
2012-02-15 15:35:00,79.14,79.15,79.14,79.15,900.0,56.8512,56.8584,56.8512,56.8584,900.0
2012-02-15 15:40:00,79.14,79.15,79.14,79.14,8000.0,56.8512,56.8584,56.8512,56.8512,8000.0
2012-02-15 15:45:00,79.15,79.15,79.15,79.15,3300.0,56.8584,56.8584,56.8584,56.8584,3300.0
2012-02-15 15:50:00,79.15,79.15,79.15,79.15,2500.0,56.8584,56.8584,56.8584,56.8584,2500.0
2012-02-15 15:55:00,79.15,79.15,79.14,79.15,9300.0,56.8584,56.8584,56.8512,56.8584,9300.0
2012-02-16 09:30:00,79.11,79.18,79.06,79.07,14300.0,56.8296,56.8799,56.7937,56.8009,14300.0
2012-02-16 09:35:00,79.07,79.07,79.06,79.07,1200.0,56.8009,56.8009,56.7937,56.8009,1200.0
2012-02-16 09:40:00,79.07,79.09,79.06,79.09,11700.0,56.8009,56.8153,56.7937,56.8153,11700.0
2012-02-16 09:45:00,79.07,79.1,79.07,79.07,8100.0,56.8009,56.8225,56.8009,56.8009,8100.0
2012-02-16 09:50:00,79.07,79.07,79.07,79.07,1400.0,56.8009,56.8009,56.8009,56.8009,1400.0
2012-02-16 09:55:00,79.07,79.07,79.06,79.06,1300.0,56.8009,56.8009,56.7937,56.7937,1300.0
2012-02-16 10:00:00,79.07,79.07,79.06,79.06,3000.0,56.8009,56.8009,56.7937,56.7937,3000.0
2012-02-16 10:05:00,79.07,79.07,79.06,79.07,4000.0,56.8009,56.8009,56.7937,56.8009,4000.0
2012-02-16 10:10:00,79.06,79.06,79.06,79.06,100.0,56.7937,56.7937,56.7937,56.7937,100.0
2012-02-16 10:15:00,79.06,79.07,79.06,79.06,1100.0,56.7937,56.8009,56.7937,56.7937,1100.0
2012-02-16 10:20:00,79.07,79.07,79.07,79.07,1700.0,56.8009,56.8009,56.8009,56.8009,1700.0
2012-02-16 10:25:00,79.07,79.07,79.07,79.07,1900.0,56.8009,56.8009,56.8009,56.8009,1900.0
2012-02-16 10:30:00,79.07,79.07,79.06,79.06,3100.0,56.8009,56.8009,56.7937,56.7937,3100.0
2012-02-16 10:35:00,79.06,79.06,79.06,79.06,1000.0,56.7937,56.7937,56.7937,56.7937,1000.0
2012-02-16 10:40:00,79.06,79.08,79.06,79.08,200.0,56.7937,56.8081,56.7937,56.8081,200.0
2012-02-16 10:45:00,79.07,79.08,79.06,79.06,16400.0,56.8009,56.8081,56.7937,56.7937,16400.0
2012-02-16 10:50:00,79.05,79.07,79.05,79.07,32200.0,56.7865,56.8009,56.7865,56.8009,32200.0
2012-02-16 10:55:00,79.07,79.08,79.07,79.08,15000.0,56.8009,56.8081,56.8009,56.8081,15000.0
2012-02-16 11:00:00,79.08,79.1,79.07,79.1,27200.0,56.8081,56.8225,56.8009,56.8225,27200.0
2012-02-16 11:05:00,79.07,79.1,79.07,79.1,2300.0,56.8009,56.8225,56.8009,56.8225,2300.0
2012-02-16 11:10:00,79.1,79.1,79.09,79.1,3000.0,56.8225,56.8225,56.8153,56.8225,3000.0
2012-02-16 11:15:00,79.1,79.1,79.1,79.1,3300.0,56.8225,56.8225,56.8225,56.8225,3300.0
2012-02-16 11:20:00,79.1,79.1,79.1,79.1,500.0,56.8225,56.8225,56.8225,56.8225,500.0
2012-02-16 11:25:00,79.09,79.1,79.09,79.1,1600.0,56.8153,56.8225,56.8153,56.8225,1600.0
2012-02-16 11:30:00,79.1,79.1,79.07,79.1,4400.0,56.8225,56.8225,56.8009,56.8225,4400.0
2012-02-16 11:35:00,79.09,79.09,79.07,79.07,7500.0,56.8153,56.8153,56.8009,56.8009,7500.0
2012-02-16 11:40:00,79.08,79.08,79.08,79.08,1400.0,56.8081,56.8081,56.8081,56.8081,1400.0
2012-02-16 11:45:00,79.08,79.09,79.08,79.09,10800.0,56.8081,56.8153,56.8081,56.8153,10800.0
2012-02-16 11:50:00,79.1,79.1,79.09,79.1,600.0,56.8225,56.8225,56.8153,56.8225,600.0
2012-02-16 11:55:00,79.08,79.1,79.08,79.1,400.0,56.8081,56.8225,56.8081,56.8225,400.0
2012-02-16 12:00:00,79.1,79.1,79.09,79.1,3000.0,56.8225,56.8225,56.8153,56.8225,3000.0
2012-02-16 12:05:00,79.1,79.1,79.09,79.1,500.0,56.8225,56.8225,56.8153,56.8225,500.0
2012-02-16 12:10:00,79.1,79.1,79.09,79.09,8400.0,56.8225,56.8225,56.8153,56.8153,8400.0
2012-02-16 12:15:00,79.09,79.1,79.09,79.1,1500.0,56.8153,56.8225,56.8153,56.8225,1500.0
2012-02-16 12:20:00,79.09,79.09,79.09,79.09,2800.0,56.8153,56.8153,56.8153,56.8153,2800.0
2012-02-16 12:25:00,79.09,79.09,79.09,79.09,0.0,56.8153,56.8153,56.8153,56.8153,0.0
2012-02-16 12:30:00,79.09,79.09,79.09,79.09,0.0,56.8153,56.8153,56.8153,56.8153,0.0
2012-02-16 12:35:00,79.09,79.09,79.09,79.09,0.0,56.8153,56.8153,56.8153,56.8153,0.0
2012-02-16 12:40:00,79.09,79.09,79.09,79.09,0.0,56.8153,56.8153,56.8153,56.8153,0.0
2012-02-16 12:45:00,79.09,79.09,79.09,79.09,3600.0,56.8153,56.8153,56.8153,56.8153,3600.0
2012-02-16 12:50:00,79.09,79.09,79.08,79.08,4400.0,56.8153,56.8153,56.8081,56.8081,4400.0
2012-02-16 12:55:00,79.08,79.08,79.08,79.08,9300.0,56.8081,56.8081,56.8081,56.8081,9300.0
2012-02-16 13:00:00,79.08,79.09,79.07,79.07,9200.0,56.8081,56.8153,56.8009,56.8009,9200.0
2012-02-16 13:05:00,79.08,79.08,79.07,79.08,3200.0,56.8081,56.8081,56.8009,56.8081,3200.0
2012-02-16 13:10:00,79.08,79.1,79.08,79.09,6700.0,56.8081,56.8225,56.8081,56.8153,6700.0
2012-02-16 13:15:00,79.08,79.09,79.08,79.09,3200.0,56.8081,56.8153,56.8081,56.8153,3200.0
2012-02-16 13:20:00,79.08,79.08,79.08,79.08,300.0,56.8081,56.8081,56.8081,56.8081,300.0
2012-02-16 13:25:00,79.09,79.09,79.09,79.09,1100.0,56.8153,56.8153,56.8153,56.8153,1100.0
2012-02-16 13:30:00,79.09,79.09,79.08,79.08,1200.0,56.8153,56.8153,56.8081,56.8081,1200.0
2012-02-16 13:35:00,79.09,79.09,79.08,79.08,2400.0,56.8153,56.8153,56.8081,56.8081,2400.0
2012-02-16 13:40:00,79.08,79.09,79.08,79.09,2600.0,56.8081,56.8153,56.8081,56.8153,2600.0
2012-02-16 13:45:00,79.08,79.09,79.08,79.09,400.0,56.8081,56.8153,56.8081,56.8153,400.0
2012-02-16 13:50:00,79.09,79.09,79.08,79.09,3500.0,56.8153,56.8153,56.8081,56.8153,3500.0
2012-02-16 13:55:00,79.1,79.1,79.1,79.1,1200.0,56.8225,56.8225,56.8225,56.8225,1200.0
2012-02-16 14:00:00,79.1,79.1,79.09,79.1,900.0,56.8225,56.8225,56.8153,56.8225,900.0
2012-02-16 14:05:00,79.1,79.1,79.09,79.09,5700.0,56.8225,56.8225,56.8153,56.8153,5700.0
2012-02-16 14:10:00,79.09,79.09,79.09,79.09,0.0,56.8153,56.8153,56.8153,56.8153,0.0
2012-02-16 14:15:00,79.1,79.1,79.08,79.09,5700.0,56.8225,56.8225,56.8081,56.8153,5700.0
2012-02-16 14:20:00,79.09,79.09,79.09,79.09,1300.0,56.8153,56.8153,56.8153,56.8153,1300.0
2012-02-16 14:25:00,79.1,79.1,79.08,79.1,1800.0,56.8225,56.8225,56.8081,56.8225,1800.0
2012-02-16 14:30:00,79.1,79.1,79.09,79.1,1700.0,56.8225,56.8225,56.8153,56.8225,1700.0
2012-02-16 14:35:00,79.1,79.1,79.09,79.09,11200.0,56.8225,56.8225,56.8153,56.8153,11200.0
2012-02-16 14:40:00,79.08,79.09,79.08,79.09,8700.0,56.8081,56.8153,56.8081,56.8153,8700.0
2012-02-16 14:45:00,79.08,79.09,79.08,79.09,3700.0,56.8081,56.8153,56.8081,56.8153,3700.0
2012-02-16 14:50:00,79.09,79.1,79.08,79.1,34900.0,56.8153,56.8225,56.8081,56.8225,34900.0
2012-02-16 14:55:00,79.1,79.12,79.1,79.12,14500.0,56.8225,56.8368,56.8225,56.8368,14500.0
2012-02-16 15:00:00,79.12,79.12,79.1,79.11,10000.0,56.8368,56.8368,56.8225,56.8296,10000.0
2012-02-16 15:05:00,79.12,79.12,79.11,79.12,6500.0,56.8368,56.8368,56.8296,56.8368,6500.0
2012-02-16 15:10:00,79.12,79.12,79.1,79.1,12900.0,56.8368,56.8368,56.8225,56.8225,12900.0
2012-02-16 15:15:00,79.11,79.11,79.1,79.1,1400.0,56.8296,56.8296,56.8225,56.8225,1400.0
2012-02-16 15:20:00,79.09,79.12,79.09,79.1,4600.0,56.8153,56.8368,56.8153,56.8225,4600.0
2012-02-16 15:25:00,79.1,79.12,79.09,79.1,11900.0,56.8225,56.8368,56.8153,56.8225,11900.0
2012-02-16 15:30:00,79.09,79.1,79.09,79.1,23200.0,56.8153,56.8225,56.8153,56.8225,23200.0
2012-02-16 15:35:00,79.12,79.12,79.12,79.12,1100.0,56.8368,56.8368,56.8368,56.8368,1100.0
2012-02-16 15:40:00,79.12,79.13,79.11,79.12,18700.0,56.8368,56.844,56.8296,56.8368,18700.0
2012-02-16 15:45:00,79.1,79.13,79.1,79.13,4600.0,56.8225,56.844,56.8225,56.844,4600.0
2012-02-16 15:50:00,79.12,79.13,79.12,79.13,1200.0,56.8368,56.844,56.8368,56.844,1200.0
2012-02-16 15:55:00,79.12,79.13,79.1,79.12,4100.0,56.8368,56.844,56.8225,56.8368,4100.0
2012-02-17 09:30:00,79.07,79.07,79.07,79.07,2700.0,56.8009,56.8009,56.8009,56.8009,2700.0
2012-02-17 09:35:00,79.09,79.09,79.06,79.07,9000.0,56.8153,56.8153,56.7937,56.8009,9000.0
2012-02-17 09:40:00,79.06,79.09,79.06,79.09,7000.0,56.7937,56.8153,56.7937,56.8153,7000.0
2012-02-17 09:45:00,79.08,79.08,79.06,79.08,2500.0,56.8081,56.8081,56.7937,56.8081,2500.0
2012-02-17 09:50:00,79.08,79.08,79.08,79.08,800.0,56.8081,56.8081,56.8081,56.8081,800.0
2012-02-17 09:55:00,79.07,79.08,79.07,79.08,500.0,56.8009,56.8081,56.8009,56.8081,500.0
2012-02-17 10:00:00,79.07,79.07,79.07,79.07,1900.0,56.8009,56.8009,56.8009,56.8009,1900.0
2012-02-17 10:05:00,79.08,79.08,79.07,79.07,700.0,56.8081,56.8081,56.8009,56.8009,700.0
2012-02-17 10:10:00,79.06,79.08,79.06,79.08,8300.0,56.7937,56.8081,56.7937,56.8081,8300.0
2012-02-17 10:15:00,79.08,79.08,79.06,79.08,1700.0,56.8081,56.8081,56.7937,56.8081,1700.0
2012-02-17 10:20:00,79.07,79.08,79.07,79.07,700.0,56.8009,56.8081,56.8009,56.8009,700.0
2012-02-17 10:25:00,79.08,79.08,79.08,79.08,1200.0,56.8081,56.8081,56.8081,56.8081,1200.0
2012-02-17 10:30:00,79.07,79.08,79.06,79.08,2700.0,56.8009,56.8081,56.7937,56.8081,2700.0
2012-02-17 10:35:00,79.07,79.08,79.07,79.08,400.0,56.8009,56.8081,56.8009,56.8081,400.0
2012-02-17 10:40:00,79.07,79.07,79.06,79.06,5200.0,56.8009,56.8009,56.7937,56.7937,5200.0
2012-02-17 10:45:00,79.08,79.08,79.07,79.08,2500.0,56.8081,56.8081,56.8009,56.8081,2500.0
2012-02-17 10:50:00,79.08,79.09,79.08,79.09,800.0,56.8081,56.8153,56.8081,56.8153,800.0
2012-02-17 10:55:00,79.08,79.09,79.08,79.08,4700.0,56.8081,56.8153,56.8081,56.8081,4700.0
2012-02-17 11:00:00,79.09,79.09,79.09,79.09,4100.0,56.8153,56.8153,56.8153,56.8153,4100.0
2012-02-17 11:05:00,79.09,79.1,79.08,79.08,2400.0,56.8153,56.8225,56.8081,56.8081,2400.0
2012-02-17 11:10:00,79.1,79.1,79.1,79.1,300.0,56.8225,56.8225,56.8225,56.8225,300.0
2012-02-17 11:15:00,79.08,79.1,79.08,79.1,2700.0,56.8081,56.8225,56.8081,56.8225,2700.0
2012-02-17 11:20:00,79.09,79.09,79.09,79.09,1400.0,56.8153,56.8153,56.8153,56.8153,1400.0
2012-02-17 11:25:00,79.09,79.09,79.08,79.08,200.0,56.8153,56.8153,56.8081,56.8081,200.0
2012-02-17 11:30:00,79.09,79.09,79.08,79.09,2400.0,56.8153,56.8153,56.8081,56.8153,2400.0
2012-02-17 11:35:00,79.1,79.1,79.1,79.1,1200.0,56.8225,56.8225,56.8225,56.8225,1200.0
2012-02-17 11:40:00,79.08,79.1,79.08,79.1,8100.0,56.8081,56.8225,56.8081,56.8225,8100.0
2012-02-17 11:45:00,79.07,79.09,79.07,79.09,200.0,56.8009,56.8153,56.8009,56.8153,200.0
2012-02-17 11:50:00,79.1,79.1,79.07,79.09,1200.0,56.8225,56.8225,56.8009,56.8153,1200.0
2012-02-17 11:55:00,79.08,79.08,79.07,79.07,4100.0,56.8081,56.8081,56.8009,56.8009,4100.0
2012-02-17 12:00:00,79.09,79.1,79.09,79.1,600.0,56.8153,56.8225,56.8153,56.8225,600.0
2012-02-17 12:05:00,79.09,79.09,79.09,79.09,100.0,56.8153,56.8153,56.8153,56.8153,100.0
2012-02-17 12:10:00,79.09,79.09,79.09,79.09,600.0,56.8153,56.8153,56.8153,56.8153,600.0
2012-02-17 12:15:00,79.1,79.1,79.1,79.1,500.0,56.8225,56.8225,56.8225,56.8225,500.0
2012-02-17 12:20:00,79.1,79.1,79.1,79.1,200.0,56.8225,56.8225,56.8225,56.8225,200.0
2012-02-17 12:25:00,79.1,79.1,79.09,79.09,600.0,56.8225,56.8225,56.8153,56.8153,600.0
2012-02-17 12:30:00,79.1,79.11,79.1,79.11,1100.0,56.8225,56.8296,56.8225,56.8296,1100.0
2012-02-17 12:35:00,79.11,79.11,79.1,79.1,13400.0,56.8296,56.8296,56.8225,56.8225,13400.0
2012-02-17 12:40:00,79.11,79.11,79.11,79.11,600.0,56.8296,56.8296,56.8296,56.8296,600.0
2012-02-17 12:45:00,79.1,79.1,79.09,79.09,1100.0,56.8225,56.8225,56.8153,56.8153,1100.0
2012-02-17 12:50:00,79.11,79.11,79.09,79.11,400.0,56.8296,56.8296,56.8153,56.8296,400.0
2012-02-17 12:55:00,79.11,79.11,79.1,79.1,1000.0,56.8296,56.8296,56.8225,56.8225,1000.0
2012-02-17 13:00:00,79.11,79.11,79.09,79.09,1600.0,56.8296,56.8296,56.8153,56.8153,1600.0
2012-02-17 13:05:00,79.1,79.1,79.1,79.1,800.0,56.8225,56.8225,56.8225,56.8225,800.0
2012-02-17 13:10:00,79.1,79.1,79.1,79.1,300.0,56.8225,56.8225,56.8225,56.8225,300.0
2012-02-17 13:15:00,79.11,79.12,79.11,79.11,3800.0,56.8296,56.8368,56.8296,56.8296,3800.0
2012-02-17 13:20:00,79.12,79.12,79.11,79.11,1700.0,56.8368,56.8368,56.8296,56.8296,1700.0
2012-02-17 13:25:00,79.11,79.12,79.11,79.12,4900.0,56.8296,56.8368,56.8296,56.8368,4900.0
2012-02-17 13:30:00,79.12,79.12,79.12,79.12,500.0,56.8368,56.8368,56.8368,56.8368,500.0
2012-02-17 13:35:00,79.12,79.12,79.11,79.12,1700.0,56.8368,56.8368,56.8296,56.8368,1700.0
2012-02-17 13:40:00,79.12,79.12,79.11,79.11,3700.0,56.8368,56.8368,56.8296,56.8296,3700.0
2012-02-17 13:45:00,79.12,79.12,79.11,79.12,1400.0,56.8368,56.8368,56.8296,56.8368,1400.0
2012-02-17 13:50:00,79.13,79.13,79.13,79.13,2600.0,56.844,56.844,56.844,56.844,2600.0
2012-02-17 13:55:00,79.13,79.13,79.13,79.13,1900.0,56.844,56.844,56.844,56.844,1900.0
2012-02-17 14:00:00,79.13,79.13,79.13,79.13,0.0,56.844,56.844,56.844,56.844,0.0
2012-02-17 14:05:00,79.13,79.13,79.12,79.12,1300.0,56.844,56.844,56.8368,56.8368,1300.0
2012-02-17 14:10:00,79.13,79.13,79.13,79.13,1300.0,56.844,56.844,56.844,56.844,1300.0
2012-02-17 14:15:00,79.12,79.13,79.1,79.13,4100.0,56.8368,56.844,56.8225,56.844,4100.0
2012-02-17 14:20:00,79.11,79.13,79.1,79.1,1800.0,56.8296,56.844,56.8225,56.8225,1800.0
2012-02-17 14:25:00,79.13,79.13,79.1,79.11,900.0,56.844,56.844,56.8225,56.8296,900.0
2012-02-17 14:30:00,79.13,79.13,79.11,79.12,3800.0,56.844,56.844,56.8296,56.8368,3800.0
2012-02-17 14:35:00,79.12,79.12,79.12,79.12,200.0,56.8368,56.8368,56.8368,56.8368,200.0
2012-02-17 14:40:00,79.12,79.13,79.12,79.13,900.0,56.8368,56.844,56.8368,56.844,900.0
2012-02-17 14:45:00,79.13,79.13,79.12,79.13,10000.0,56.844,56.844,56.8368,56.844,10000.0
2012-02-17 14:50:00,79.13,79.13,79.12,79.12,4400.0,56.844,56.844,56.8368,56.8368,4400.0
2012-02-17 14:55:00,79.13,79.15,79.13,79.14,4600.0,56.844,56.8584,56.844,56.8512,4600.0
2012-02-17 15:00:00,79.14,79.16,79.14,79.16,8800.0,56.8512,56.8656,56.8512,56.8656,8800.0
2012-02-17 15:05:00,79.14,79.14,79.13,79.14,4000.0,56.8512,56.8512,56.844,56.8512,4000.0
2012-02-17 15:10:00,79.14,79.14,79.13,79.13,1600.0,56.8512,56.8512,56.844,56.844,1600.0
2012-02-17 15:15:00,79.15,79.16,79.15,79.15,3300.0,56.8584,56.8656,56.8584,56.8584,3300.0
2012-02-17 15:20:00,79.15,79.16,79.15,79.16,4500.0,56.8584,56.8656,56.8584,56.8656,4500.0
2012-02-17 15:25:00,79.16,79.17,79.15,79.17,6100.0,56.8656,56.8727,56.8584,56.8727,6100.0
2012-02-17 15:30:00,79.17,79.17,79.15,79.17,1900.0,56.8727,56.8727,56.8584,56.8727,1900.0
2012-02-17 15:35:00,79.17,79.17,79.15,79.17,2100.0,56.8727,56.8727,56.8584,56.8727,2100.0
2012-02-17 15:40:00,79.16,79.16,79.16,79.16,1100.0,56.8656,56.8656,56.8656,56.8656,1100.0
2012-02-17 15:45:00,79.17,79.17,79.17,79.17,300.0,56.8727,56.8727,56.8727,56.8727,300.0
2012-02-17 15:50:00,79.17,79.17,79.14,79.14,3300.0,56.8727,56.8727,56.8512,56.8512,3300.0
2012-02-17 15:55:00,79.16,79.16,79.14,79.16,4600.0,56.8656,56.8656,56.8512,56.8656,4600.0
2012-02-21 09:30:00,79.13,79.15,79.07,79.07,25600.0,56.844,56.8584,56.8009,56.8009,25600.0
2012-02-21 09:35:00,79.07,79.09,79.06,79.06,6400.0,56.8009,56.8153,56.7937,56.7937,6400.0
2012-02-21 09:40:00,79.08,79.08,79.08,79.08,200.0,56.8081,56.8081,56.8081,56.8081,200.0
2012-02-21 09:45:00,79.09,79.09,79.08,79.08,2400.0,56.8153,56.8153,56.8081,56.8081,2400.0
2012-02-21 09:50:00,79.09,79.1,79.08,79.09,12000.0,56.8153,56.8225,56.8081,56.8153,12000.0
2012-02-21 09:55:00,79.09,79.1,79.08,79.09,6100.0,56.8153,56.8225,56.8081,56.8153,6100.0
2012-02-21 10:00:00,79.09,79.11,79.09,79.09,3200.0,56.8153,56.8296,56.8153,56.8153,3200.0
2012-02-21 10:05:00,79.1,79.1,79.09,79.1,1500.0,56.8225,56.8225,56.8153,56.8225,1500.0
2012-02-21 10:10:00,79.1,79.1,79.09,79.09,3000.0,56.8225,56.8225,56.8153,56.8153,3000.0
2012-02-21 10:15:00,79.1,79.11,79.09,79.09,9400.0,56.8225,56.8296,56.8153,56.8153,9400.0
2012-02-21 10:20:00,79.09,79.1,79.09,79.09,10700.0,56.8153,56.8225,56.8153,56.8153,10700.0
2012-02-21 10:25:00,79.11,79.11,79.11,79.11,1800.0,56.8296,56.8296,56.8296,56.8296,1800.0
2012-02-21 10:30:00,79.1,79.11,79.09,79.1,2000.0,56.8225,56.8296,56.8153,56.8225,2000.0
2012-02-21 10:35:00,79.1,79.11,79.09,79.1,4300.0,56.8225,56.8296,56.8153,56.8225,4300.0
2012-02-21 10:40:00,79.1,79.1,79.09,79.1,1300.0,56.8225,56.8225,56.8153,56.8225,1300.0
2012-02-21 10:45:00,79.1,79.1,79.09,79.1,1800.0,56.8225,56.8225,56.8153,56.8225,1800.0
2012-02-21 10:50:00,79.1,79.1,79.1,79.1,3200.0,56.8225,56.8225,56.8225,56.8225,3200.0
2012-02-21 10:55:00,79.1,79.1,79.1,79.1,1200.0,56.8225,56.8225,56.8225,56.8225,1200.0
2012-02-21 11:00:00,79.09,79.1,79.09,79.1,4900.0,56.8153,56.8225,56.8153,56.8225,4900.0
2012-02-21 11:05:00,79.1,79.1,79.1,79.1,5500.0,56.8225,56.8225,56.8225,56.8225,5500.0
2012-02-21 11:10:00,79.1,79.1,79.09,79.1,1300.0,56.8225,56.8225,56.8153,56.8225,1300.0
2012-02-21 11:15:00,79.1,79.1,79.09,79.1,1400.0,56.8225,56.8225,56.8153,56.8225,1400.0
2012-02-21 11:20:00,79.1,79.1,79.09,79.1,2200.0,56.8225,56.8225,56.8153,56.8225,2200.0
2012-02-21 11:25:00,79.1,79.11,79.09,79.09,2800.0,56.8225,56.8296,56.8153,56.8153,2800.0
2012-02-21 11:30:00,79.09,79.11,79.09,79.1,4000.0,56.8153,56.8296,56.8153,56.8225,4000.0
2012-02-21 11:35:00,79.09,79.11,79.09,79.1,3400.0,56.8153,56.8296,56.8153,56.8225,3400.0
2012-02-21 11:40:00,79.1,79.11,79.09,79.11,4500.0,56.8225,56.8296,56.8153,56.8296,4500.0
2012-02-21 11:45:00,79.09,79.1,79.09,79.1,1800.0,56.8153,56.8225,56.8153,56.8225,1800.0
2012-02-21 11:50:00,79.1,79.1,79.1,79.1,7200.0,56.8225,56.8225,56.8225,56.8225,7200.0
2012-02-21 11:55:00,79.1,79.11,79.1,79.11,3100.0,56.8225,56.8296,56.8225,56.8296,3100.0
2012-02-21 12:00:00,79.11,79.11,79.1,79.1,24800.0,56.8296,56.8296,56.8225,56.8225,24800.0
2012-02-21 12:05:00,79.1,79.11,79.09,79.09,25900.0,56.8225,56.8296,56.8153,56.8153,25900.0
2012-02-21 12:10:00,79.09,79.1,79.09,79.1,18900.0,56.8153,56.8225,56.8153,56.8225,18900.0
2012-02-21 12:15:00,79.1,79.1,79.1,79.1,1400.0,56.8225,56.8225,56.8225,56.8225,1400.0
2012-02-21 12:20:00,79.11,79.12,79.09,79.09,7800.0,56.8296,56.8368,56.8153,56.8153,7800.0
2012-02-21 12:25:00,79.09,79.11,79.09,79.1,8900.0,56.8153,56.8296,56.8153,56.8225,8900.0
2012-02-21 12:30:00,79.1,79.11,79.09,79.1,9900.0,56.8225,56.8296,56.8153,56.8225,9900.0
2012-02-21 12:35:00,79.1,79.1,79.1,79.1,500.0,56.8225,56.8225,56.8225,56.8225,500.0
2012-02-21 12:40:00,79.1,79.1,79.09,79.09,400.0,56.8225,56.8225,56.8153,56.8153,400.0
2012-02-21 12:45:00,79.09,79.11,79.09,79.11,5700.0,56.8153,56.8296,56.8153,56.8296,5700.0
2012-02-21 12:50:00,79.11,79.11,79.09,79.09,26600.0,56.8296,56.8296,56.8153,56.8153,26600.0
2012-02-21 12:55:00,79.1,79.1,79.09,79.1,9000.0,56.8225,56.8225,56.8153,56.8225,9000.0
2012-02-21 13:00:00,79.1,79.1,79.09,79.1,2500.0,56.8225,56.8225,56.8153,56.8225,2500.0
2012-02-21 13:05:00,79.1,79.1,79.1,79.1,3800.0,56.8225,56.8225,56.8225,56.8225,3800.0
2012-02-21 13:10:00,79.1,79.12,79.09,79.11,45000.0,56.8225,56.8368,56.8153,56.8296,45000.0
2012-02-21 13:15:00,79.1,79.11,79.1,79.1,300.0,56.8225,56.8296,56.8225,56.8225,300.0
2012-02-21 13:20:00,79.1,79.11,79.1,79.11,2100.0,56.8225,56.8296,56.8225,56.8296,2100.0
2012-02-21 13:25:00,79.11,79.11,79.1,79.11,4800.0,56.8296,56.8296,56.8225,56.8296,4800.0
2012-02-21 13:30:00,79.09,79.11,79.09,79.11,6500.0,56.8153,56.8296,56.8153,56.8296,6500.0
2012-02-21 13:35:00,79.11,79.11,79.1,79.1,2100.0,56.8296,56.8296,56.8225,56.8225,2100.0
2012-02-21 13:40:00,79.09,79.11,79.09,79.11,1500.0,56.8153,56.8296,56.8153,56.8296,1500.0
2012-02-21 13:45:00,79.11,79.11,79.11,79.11,3900.0,56.8296,56.8296,56.8296,56.8296,3900.0
2012-02-21 13:50:00,79.11,79.11,79.1,79.1,3800.0,56.8296,56.8296,56.8225,56.8225,3800.0
2012-02-21 13:55:00,79.11,79.11,79.11,79.11,1800.0,56.8296,56.8296,56.8296,56.8296,1800.0
2012-02-21 14:00:00,79.11,79.11,79.09,79.11,3700.0,56.8296,56.8296,56.8153,56.8296,3700.0
2012-02-21 14:05:00,79.11,79.11,79.11,79.11,2300.0,56.8296,56.8296,56.8296,56.8296,2300.0
2012-02-21 14:10:00,79.1,79.1,79.1,79.1,100.0,56.8225,56.8225,56.8225,56.8225,100.0
2012-02-21 14:15:00,79.11,79.11,79.11,79.11,600.0,56.8296,56.8296,56.8296,56.8296,600.0
2012-02-21 14:20:00,79.11,79.11,79.11,79.11,0.0,56.8296,56.8296,56.8296,56.8296,0.0
2012-02-21 14:25:00,79.1,79.11,79.1,79.11,4900.0,56.8225,56.8296,56.8225,56.8296,4900.0
2012-02-21 14:30:00,79.11,79.11,79.11,79.11,2900.0,56.8296,56.8296,56.8296,56.8296,2900.0
2012-02-21 14:35:00,79.11,79.11,79.11,79.11,900.0,56.8296,56.8296,56.8296,56.8296,900.0
2012-02-21 14:40:00,79.11,79.12,79.11,79.12,5600.0,56.8296,56.8368,56.8296,56.8368,5600.0
2012-02-21 14:45:00,79.12,79.12,79.11,79.12,3100.0,56.8368,56.8368,56.8296,56.8368,3100.0
2012-02-21 14:50:00,79.12,79.12,79.11,79.12,4000.0,56.8368,56.8368,56.8296,56.8368,4000.0
2012-02-21 14:55:00,79.11,79.13,79.11,79.13,2600.0,56.8296,56.844,56.8296,56.844,2600.0
2012-02-21 15:00:00,79.12,79.13,79.12,79.13,1800.0,56.8368,56.844,56.8368,56.844,1800.0
2012-02-21 15:05:00,79.12,79.12,79.12,79.12,100.0,56.8368,56.8368,56.8368,56.8368,100.0
2012-02-21 15:10:00,79.12,79.13,79.12,79.12,3100.0,56.8368,56.844,56.8368,56.8368,3100.0
2012-02-21 15:15:00,79.12,79.13,79.12,79.13,600.0,56.8368,56.844,56.8368,56.844,600.0
2012-02-21 15:20:00,79.13,79.13,79.12,79.12,300.0,56.844,56.844,56.8368,56.8368,300.0
2012-02-21 15:25:00,79.12,79.13,79.12,79.13,1000.0,56.8368,56.844,56.8368,56.844,1000.0
2012-02-21 15:30:00,79.13,79.13,79.13,79.13,0.0,56.844,56.844,56.844,56.844,0.0
2012-02-21 15:35:00,79.13,79.14,79.13,79.13,4700.0,56.844,56.8512,56.844,56.844,4700.0
2012-02-21 15:40:00,79.13,79.13,79.12,79.13,2800.0,56.844,56.844,56.8368,56.844,2800.0
2012-02-21 15:45:00,79.12,79.13,79.11,79.12,2400.0,56.8368,56.844,56.8296,56.8368,2400.0
2012-02-21 15:50:00,79.12,79.12,79.12,79.12,3700.0,56.8368,56.8368,56.8368,56.8368,3700.0
2012-02-21 15:55:00,79.12,79.12,79.11,79.12,5700.0,56.8368,56.8368,56.8296,56.8368,5700.0
2012-02-22 09:30:00,79.15,79.15,79.11,79.12,7700.0,56.8584,56.8584,56.8296,56.8368,7700.0
2012-02-22 09:35:00,79.1,79.12,79.1,79.12,6700.0,56.8225,56.8368,56.8225,56.8368,6700.0
2012-02-22 09:40:00,79.13,79.13,79.13,79.13,300.0,56.844,56.844,56.844,56.844,300.0
2012-02-22 09:45:00,79.13,79.13,79.11,79.11,4300.0,56.844,56.844,56.8296,56.8296,4300.0
2012-02-22 09:50:00,79.13,79.13,79.13,79.13,900.0,56.844,56.844,56.844,56.844,900.0
2012-02-22 09:55:00,79.13,79.13,79.13,79.13,500.0,56.844,56.844,56.844,56.844,500.0
2012-02-22 10:00:00,79.11,79.11,79.09,79.1,2100.0,56.8296,56.8296,56.8153,56.8225,2100.0
2012-02-22 10:05:00,79.1,79.1,79.1,79.1,600.0,56.8225,56.8225,56.8225,56.8225,600.0
2012-02-22 10:10:00,79.1,79.1,79.09,79.09,300.0,56.8225,56.8225,56.8153,56.8153,300.0
2012-02-22 10:15:00,79.09,79.09,79.09,79.09,300.0,56.8153,56.8153,56.8153,56.8153,300.0
2012-02-22 10:20:00,79.1,79.14,79.1,79.14,33700.0,56.8225,56.8512,56.8225,56.8512,33700.0
2012-02-22 10:25:00,79.14,79.15,79.13,79.15,713100.0,56.8512,56.8584,56.844,56.8584,713100.0
2012-02-22 10:30:00,79.14,79.16,79.1,79.1,16000.0,56.8512,56.8656,56.8225,56.8225,16000.0
2012-02-22 10:35:00,79.1,79.1,79.09,79.1,3600.0,56.8225,56.8225,56.8153,56.8225,3600.0
2012-02-22 10:40:00,79.1,79.1,79.1,79.1,3800.0,56.8225,56.8225,56.8225,56.8225,3800.0
2012-02-22 10:45:00,79.1,79.1,79.1,79.1,1400.0,56.8225,56.8225,56.8225,56.8225,1400.0
2012-02-22 10:50:00,79.09,79.1,79.09,79.1,4100.0,56.8153,56.8225,56.8153,56.8225,4100.0
2012-02-22 10:55:00,79.1,79.1,79.1,79.1,1600.0,56.8225,56.8225,56.8225,56.8225,1600.0
2012-02-22 11:00:00,79.1,79.1,79.09,79.1,2700.0,56.8225,56.8225,56.8153,56.8225,2700.0
2012-02-22 11:05:00,79.09,79.1,79.09,79.1,8400.0,56.8153,56.8225,56.8153,56.8225,8400.0
2012-02-22 11:10:00,79.1,79.1,79.1,79.1,1700.0,56.8225,56.8225,56.8225,56.8225,1700.0
2012-02-22 11:15:00,79.1,79.1,79.09,79.1,6400.0,56.8225,56.8225,56.8153,56.8225,6400.0
2012-02-22 11:20:00,79.1,79.1,79.1,79.1,3300.0,56.8225,56.8225,56.8225,56.8225,3300.0
2012-02-22 11:25:00,79.1,79.1,79.09,79.1,2800.0,56.8225,56.8225,56.8153,56.8225,2800.0
2012-02-22 11:30:00,79.1,79.1,79.1,79.1,4600.0,56.8225,56.8225,56.8225,56.8225,4600.0
2012-02-22 11:35:00,79.1,79.1,79.1,79.1,2100.0,56.8225,56.8225,56.8225,56.8225,2100.0
2012-02-22 11:40:00,79.1,79.1,79.1,79.1,6400.0,56.8225,56.8225,56.8225,56.8225,6400.0
2012-02-22 11:45:00,79.1,79.1,79.09,79.1,2100.0,56.8225,56.8225,56.8153,56.8225,2100.0
2012-02-22 11:50:00,79.1,79.1,79.1,79.1,2700.0,56.8225,56.8225,56.8225,56.8225,2700.0
2012-02-22 11:55:00,79.09,79.1,79.09,79.1,5000.0,56.8153,56.8225,56.8153,56.8225,5000.0
2012-02-22 12:00:00,79.1,79.1,79.1,79.1,1000.0,56.8225,56.8225,56.8225,56.8225,1000.0
2012-02-22 12:05:00,79.1,79.12,79.1,79.11,319000.0,56.8225,56.8368,56.8225,56.8296,319000.0
2012-02-22 12:10:00,79.11,79.11,79.1,79.11,14700.0,56.8296,56.8296,56.8225,56.8296,14700.0
2012-02-22 12:15:00,79.1,79.11,79.1,79.11,2100.0,56.8225,56.8296,56.8225,56.8296,2100.0
2012-02-22 12:20:00,79.11,79.11,79.11,79.11,800.0,56.8296,56.8296,56.8296,56.8296,800.0
2012-02-22 12:25:00,79.11,79.11,79.1,79.1,2700.0,56.8296,56.8296,56.8225,56.8225,2700.0
2012-02-22 12:30:00,79.11,79.11,79.11,79.11,100.0,56.8296,56.8296,56.8296,56.8296,100.0
2012-02-22 12:35:00,79.1,79.11,79.1,79.11,800.0,56.8225,56.8296,56.8225,56.8296,800.0
2012-02-22 12:40:00,79.11,79.11,79.11,79.11,4500.0,56.8296,56.8296,56.8296,56.8296,4500.0
2012-02-22 12:45:00,79.1,79.11,79.1,79.11,300.0,56.8225,56.8296,56.8225,56.8296,300.0
2012-02-22 12:50:00,79.11,79.11,79.11,79.11,2000.0,56.8296,56.8296,56.8296,56.8296,2000.0
2012-02-22 12:55:00,79.11,79.11,79.1,79.11,400.0,56.8296,56.8296,56.8225,56.8296,400.0
2012-02-22 13:00:00,79.11,79.11,79.1,79.1,2500.0,56.8296,56.8296,56.8225,56.8225,2500.0
2012-02-22 13:05:00,79.1,79.1,79.09,79.09,800.0,56.8225,56.8225,56.8153,56.8153,800.0
2012-02-22 13:10:00,79.1,79.11,79.09,79.09,1100.0,56.8225,56.8296,56.8153,56.8153,1100.0
2012-02-22 13:15:00,79.09,79.09,79.09,79.09,500.0,56.8153,56.8153,56.8153,56.8153,500.0
2012-02-22 13:20:00,79.09,79.11,79.09,79.11,700.0,56.8153,56.8296,56.8153,56.8296,700.0
2012-02-22 13:25:00,79.09,79.1,79.09,79.09,600.0,56.8153,56.8225,56.8153,56.8153,600.0
2012-02-22 13:30:00,79.09,79.09,79.09,79.09,200.0,56.8153,56.8153,56.8153,56.8153,200.0
2012-02-22 13:35:00,79.09,79.1,79.09,79.1,1100.0,56.8153,56.8225,56.8153,56.8225,1100.0
2012-02-22 13:40:00,79.11,79.11,79.1,79.1,1800.0,56.8296,56.8296,56.8225,56.8225,1800.0
2012-02-22 13:45:00,79.11,79.11,79.1,79.1,8400.0,56.8296,56.8296,56.8225,56.8225,8400.0
2012-02-22 13:50:00,79.11,79.11,79.11,79.11,400.0,56.8296,56.8296,56.8296,56.8296,400.0
2012-02-22 13:55:00,79.1,79.11,79.1,79.11,3600.0,56.8225,56.8296,56.8225,56.8296,3600.0
2012-02-22 14:00:00,79.12,79.12,79.1,79.11,15400.0,56.8368,56.8368,56.8225,56.8296,15400.0
2012-02-22 14:05:00,79.12,79.12,79.1,79.12,2700.0,56.8368,56.8368,56.8225,56.8368,2700.0
2012-02-22 14:10:00,79.1,79.14,79.1,79.14,12700.0,56.8225,56.8512,56.8225,56.8512,12700.0
2012-02-22 14:15:00,79.15,79.15,79.13,79.13,2000.0,56.8584,56.8584,56.844,56.844,2000.0
2012-02-22 14:20:00,79.14,79.15,79.14,79.15,600.0,56.8512,56.8584,56.8512,56.8584,600.0
2012-02-22 14:25:00,79.15,79.16,79.14,79.16,16600.0,56.8584,56.8656,56.8512,56.8656,16600.0
2012-02-22 14:30:00,79.16,79.16,79.14,79.16,6600.0,56.8656,56.8656,56.8512,56.8656,6600.0
2012-02-22 14:35:00,79.16,79.17,79.14,79.14,1900.0,56.8656,56.8727,56.8512,56.8512,1900.0
2012-02-22 14:40:00,79.17,79.17,79.15,79.15,15600.0,56.8727,56.8727,56.8584,56.8584,15600.0
2012-02-22 14:45:00,79.17,79.17,79.15,79.16,3000.0,56.8727,56.8727,56.8584,56.8656,3000.0
2012-02-22 14:50:00,79.16,79.17,79.15,79.15,4400.0,56.8656,56.8727,56.8584,56.8584,4400.0
2012-02-22 14:55:00,79.16,79.17,79.15,79.15,4300.0,56.8656,56.8727,56.8584,56.8584,4300.0
2012-02-22 15:00:00,79.16,79.16,79.14,79.16,3100.0,56.8656,56.8656,56.8512,56.8656,3100.0
2012-02-22 15:05:00,79.16,79.16,79.15,79.16,1900.0,56.8656,56.8656,56.8584,56.8656,1900.0
2012-02-22 15:10:00,79.15,79.17,79.15,79.16,2100.0,56.8584,56.8727,56.8584,56.8656,2100.0
2012-02-22 15:15:00,79.15,79.16,79.15,79.16,800.0,56.8584,56.8656,56.8584,56.8656,800.0
2012-02-22 15:20:00,79.16,79.17,79.16,79.16,4300.0,56.8656,56.8727,56.8656,56.8656,4300.0
2012-02-22 15:25:00,79.16,79.17,79.15,79.16,5300.0,56.8656,56.8727,56.8584,56.8656,5300.0
2012-02-22 15:30:00,79.16,79.17,79.16,79.17,900.0,56.8656,56.8727,56.8656,56.8727,900.0
2012-02-22 15:35:00,79.16,79.16,79.16,79.16,700.0,56.8656,56.8656,56.8656,56.8656,700.0
2012-02-22 15:40:00,79.17,79.17,79.16,79.17,1700.0,56.8727,56.8727,56.8656,56.8727,1700.0
2012-02-22 15:45:00,79.17,79.17,79.17,79.17,100.0,56.8727,56.8727,56.8727,56.8727,100.0
2012-02-22 15:50:00,79.17,79.17,79.16,79.16,2100.0,56.8727,56.8727,56.8656,56.8656,2100.0
2012-02-22 15:55:00,79.15,79.17,79.15,79.15,14500.0,56.8584,56.8727,56.8584,56.8584,14500.0
2012-02-23 09:30:00,79.19,79.19,79.15,79.15,19300.0,56.8871,56.8871,56.8584,56.8584,19300.0
2012-02-23 09:35:00,79.2,79.2,79.14,79.2,14300.0,56.8943,56.8943,56.8512,56.8943,14300.0
2012-02-23 09:40:00,79.15,79.18,79.14,79.14,1400.0,56.8584,56.8799,56.8512,56.8512,1400.0
2012-02-23 09:45:00,79.14,79.2,79.14,79.17,900.0,56.8512,56.8943,56.8512,56.8727,900.0
2012-02-23 09:50:00,79.2,79.2,79.2,79.2,900.0,56.8943,56.8943,56.8943,56.8943,900.0
2012-02-23 09:55:00,79.19,79.2,79.17,79.18,1800.0,56.8871,56.8943,56.8727,56.8799,1800.0
2012-02-23 10:00:00,79.19,79.2,79.19,79.19,5500.0,56.8871,56.8943,56.8871,56.8871,5500.0
2012-02-23 10:05:00,79.19,79.2,79.16,79.18,5300.0,56.8871,56.8943,56.8656,56.8799,5300.0
2012-02-23 10:10:00,79.2,79.2,79.2,79.2,200.0,56.8943,56.8943,56.8943,56.8943,200.0
2012-02-23 10:15:00,79.18,79.2,79.16,79.19,4400.0,56.8799,56.8943,56.8656,56.8871,4400.0
2012-02-23 10:20:00,79.18,79.2,79.16,79.16,1700.0,56.8799,56.8943,56.8656,56.8656,1700.0
2012-02-23 10:25:00,79.19,79.2,79.19,79.2,11600.0,56.8871,56.8943,56.8871,56.8943,11600.0
2012-02-23 10:30:00,79.2,79.21,79.2,79.2,1000.0,56.8943,56.9015,56.8943,56.8943,1000.0
2012-02-23 10:35:00,79.2,79.21,79.2,79.2,2400.0,56.8943,56.9015,56.8943,56.8943,2400.0
2012-02-23 10:40:00,79.2,79.21,79.2,79.2,2100.0,56.8943,56.9015,56.8943,56.8943,2100.0
2012-02-23 10:45:00,79.2,79.2,79.2,79.2,800.0,56.8943,56.8943,56.8943,56.8943,800.0
2012-02-23 10:50:00,79.2,79.2,79.2,79.2,200.0,56.8943,56.8943,56.8943,56.8943,200.0
2012-02-23 10:55:00,79.21,79.21,79.19,79.19,2800.0,56.9015,56.9015,56.8871,56.8871,2800.0
2012-02-23 11:00:00,79.2,79.21,79.18,79.2,4500.0,56.8943,56.9015,56.8799,56.8943,4500.0
2012-02-23 11:05:00,79.19,79.2,79.19,79.2,1200.0,56.8871,56.8943,56.8871,56.8943,1200.0
2012-02-23 11:10:00,79.2,79.2,79.19,79.2,2000.0,56.8943,56.8943,56.8871,56.8943,2000.0
2012-02-23 11:15:00,79.2,79.2,79.2,79.2,500.0,56.8943,56.8943,56.8943,56.8943,500.0
2012-02-23 11:20:00,79.2,79.21,79.2,79.2,3800.0,56.8943,56.9015,56.8943,56.8943,3800.0
2012-02-23 11:25:00,79.2,79.21,79.2,79.21,6600.0,56.8943,56.9015,56.8943,56.9015,6600.0
2012-02-23 11:30:00,79.2,79.21,79.2,79.21,28200.0,56.8943,56.9015,56.8943,56.9015,28200.0
2012-02-23 11:35:00,79.2,79.2,79.2,79.2,700.0,56.8943,56.8943,56.8943,56.8943,700.0
2012-02-23 11:40:00,79.2,79.2,79.2,79.2,200.0,56.8943,56.8943,56.8943,56.8943,200.0
2012-02-23 11:45:00,79.19,79.21,79.19,79.21,600.0,56.8871,56.9015,56.8871,56.9015,600.0
2012-02-23 11:50:00,79.2,79.21,79.19,79.2,3300.0,56.8943,56.9015,56.8871,56.8943,3300.0
2012-02-23 11:55:00,79.21,79.21,79.2,79.2,1000.0,56.9015,56.9015,56.8943,56.8943,1000.0
2012-02-23 12:00:00,79.19,79.2,79.19,79.2,500.0,56.8871,56.8943,56.8871,56.8943,500.0
2012-02-23 12:05:00,79.21,79.21,79.2,79.2,2700.0,56.9015,56.9015,56.8943,56.8943,2700.0
2012-02-23 12:10:00,79.19,79.2,79.18,79.18,5900.0,56.8871,56.8943,56.8799,56.8799,5900.0
2012-02-23 12:15:00,79.2,79.2,79.19,79.19,600.0,56.8943,56.8943,56.8871,56.8871,600.0
2012-02-23 12:20:00,79.2,79.2,79.2,79.2,400.0,56.8943,56.8943,56.8943,56.8943,400.0
2012-02-23 12:25:00,79.2,79.2,79.19,79.19,900.0,56.8943,56.8943,56.8871,56.8871,900.0
2012-02-23 12:30:00,79.2,79.2,79.19,79.19,900.0,56.8943,56.8943,56.8871,56.8871,900.0
2012-02-23 12:35:00,79.2,79.2,79.2,79.2,2900.0,56.8943,56.8943,56.8943,56.8943,2900.0
2012-02-23 12:40:00,79.19,79.2,79.19,79.2,1100.0,56.8871,56.8943,56.8871,56.8943,1100.0
2012-02-23 12:45:00,79.21,79.21,79.19,79.19,2100.0,56.9015,56.9015,56.8871,56.8871,2100.0
2012-02-23 12:50:00,79.2,79.2,79.19,79.2,2400.0,56.8943,56.8943,56.8871,56.8943,2400.0
2012-02-23 12:55:00,79.19,79.2,79.18,79.2,6200.0,56.8871,56.8943,56.8799,56.8943,6200.0
2012-02-23 13:00:00,79.21,79.23,79.2,79.21,3500.0,56.9015,56.9158,56.8943,56.9015,3500.0
2012-02-23 13:05:00,79.21,79.21,79.2,79.21,1600.0,56.9015,56.9015,56.8943,56.9015,1600.0
2012-02-23 13:10:00,79.21,79.22,79.21,79.21,3200.0,56.9015,56.9087,56.9015,56.9015,3200.0
2012-02-23 13:15:00,79.21,79.22,79.2,79.21,2500.0,56.9015,56.9087,56.8943,56.9015,2500.0
2012-02-23 13:20:00,79.23,79.23,79.2,79.21,4900.0,56.9158,56.9158,56.8943,56.9015,4900.0
2012-02-23 13:25:00,79.21,79.22,79.2,79.21,2700.0,56.9015,56.9087,56.8943,56.9015,2700.0
2012-02-23 13:30:00,79.21,79.22,79.21,79.21,700.0,56.9015,56.9087,56.9015,56.9015,700.0
2012-02-23 13:35:00,79.22,79.26,79.21,79.21,7300.0,56.9087,56.9374,56.9015,56.9015,7300.0
2012-02-23 13:40:00,79.24,79.24,79.22,79.23,1900.0,56.923,56.923,56.9087,56.9158,1900.0
2012-02-23 13:45:00,79.23,79.23,79.22,79.22,3900.0,56.9158,56.9158,56.9087,56.9087,3900.0
2012-02-23 13:50:00,79.22,79.23,79.22,79.22,5000.0,56.9087,56.9158,56.9087,56.9087,5000.0
2012-02-23 13:55:00,79.22,79.23,79.22,79.22,2800.0,56.9087,56.9158,56.9087,56.9087,2800.0
2012-02-23 14:00:00,79.22,79.23,79.21,79.22,600.0,56.9087,56.9158,56.9015,56.9087,600.0
2012-02-23 14:05:00,79.22,79.23,79.22,79.23,5700.0,56.9087,56.9158,56.9087,56.9158,5700.0
2012-02-23 14:10:00,79.23,79.23,79.22,79.23,1000.0,56.9158,56.9158,56.9087,56.9158,1000.0
2012-02-23 14:15:00,79.23,79.23,79.22,79.23,1000.0,56.9158,56.9158,56.9087,56.9158,1000.0
2012-02-23 14:20:00,79.23,79.24,79.22,79.23,2900.0,56.9158,56.923,56.9087,56.9158,2900.0
2012-02-23 14:25:00,79.24,79.26,79.24,79.26,1400.0,56.923,56.9374,56.923,56.9374,1400.0
2012-02-23 14:30:00,79.26,79.26,79.25,79.25,2200.0,56.9374,56.9374,56.9302,56.9302,2200.0
2012-02-23 14:35:00,79.26,79.26,79.25,79.25,1800.0,56.9374,56.9374,56.9302,56.9302,1800.0
2012-02-23 14:40:00,79.23,79.26,79.22,79.26,3900.0,56.9158,56.9374,56.9087,56.9374,3900.0
2012-02-23 14:45:00,79.23,79.26,79.23,79.23,5100.0,56.9158,56.9374,56.9158,56.9158,5100.0
2012-02-23 14:50:00,79.26,79.26,79.25,79.25,2000.0,56.9374,56.9374,56.9302,56.9302,2000.0
2012-02-23 14:55:00,79.26,79.26,79.24,79.26,1900.0,56.9374,56.9374,56.923,56.9374,1900.0
2012-02-23 15:00:00,79.25,79.25,79.23,79.23,1100.0,56.9302,56.9302,56.9158,56.9158,1100.0
2012-02-23 15:05:00,79.24,79.24,79.23,79.23,1800.0,56.923,56.923,56.9158,56.9158,1800.0
2012-02-23 15:10:00,79.24,79.24,79.23,79.23,13800.0,56.923,56.923,56.9158,56.9158,13800.0
2012-02-23 15:15:00,79.24,79.24,79.23,79.24,3700.0,56.923,56.923,56.9158,56.923,3700.0
2012-02-23 15:20:00,79.23,79.24,79.23,79.23,1200.0,56.9158,56.923,56.9158,56.9158,1200.0
2012-02-23 15:25:00,79.23,79.24,79.23,79.24,7800.0,56.9158,56.923,56.9158,56.923,7800.0
2012-02-23 15:30:00,79.23,79.23,79.23,79.23,100.0,56.9158,56.9158,56.9158,56.9158,100.0
2012-02-23 15:35:00,79.23,79.24,79.23,79.23,1200.0,56.9158,56.923,56.9158,56.9158,1200.0
2012-02-23 15:40:00,79.24,79.25,79.23,79.24,2800.0,56.923,56.9302,56.9158,56.923,2800.0
2012-02-23 15:45:00,79.25,79.25,79.24,79.25,3300.0,56.9302,56.9302,56.923,56.9302,3300.0
2012-02-23 15:50:00,79.25,79.26,79.24,79.25,67700.0,56.9302,56.9374,56.923,56.9302,67700.0
2012-02-23 15:55:00,79.25,79.26,79.24,79.26,19400.0,56.9302,56.9374,56.923,56.9374,19400.0
2012-02-24 09:30:00,79.21,79.21,79.12,79.14,22900.0,56.9015,56.9015,56.8368,56.8512,22900.0
2012-02-24 09:35:00,79.14,79.14,79.12,79.13,5700.0,56.8512,56.8512,56.8368,56.844,5700.0
2012-02-24 09:40:00,79.13,79.13,79.12,79.13,4300.0,56.844,56.844,56.8368,56.844,4300.0
2012-02-24 09:45:00,79.13,79.14,79.13,79.13,10400.0,56.844,56.8512,56.844,56.844,10400.0
2012-02-24 09:50:00,79.13,79.14,79.13,79.13,4700.0,56.844,56.8512,56.844,56.844,4700.0
2012-02-24 09:55:00,79.13,79.14,79.13,79.13,8300.0,56.844,56.8512,56.844,56.844,8300.0
2012-02-24 10:00:00,79.13,79.13,79.13,79.13,6800.0,56.844,56.844,56.844,56.844,6800.0
2012-02-24 10:05:00,79.13,79.15,79.13,79.13,4600.0,56.844,56.8584,56.844,56.844,4600.0
2012-02-24 10:10:00,79.13,79.14,79.12,79.14,1700.0,56.844,56.8512,56.8368,56.8512,1700.0
2012-02-24 10:15:00,79.15,79.15,79.13,79.13,1300.0,56.8584,56.8584,56.844,56.844,1300.0
2012-02-24 10:20:00,79.13,79.15,79.13,79.14,5800.0,56.844,56.8584,56.844,56.8512,5800.0
2012-02-24 10:25:00,79.14,79.14,79.14,79.14,600.0,56.8512,56.8512,56.8512,56.8512,600.0
2012-02-24 10:30:00,79.13,79.14,79.12,79.14,19500.0,56.844,56.8512,56.8368,56.8512,19500.0
2012-02-24 10:35:00,79.12,79.13,79.12,79.13,4800.0,56.8368,56.844,56.8368,56.844,4800.0
2012-02-24 10:40:00,79.13,79.13,79.12,79.12,300.0,56.844,56.844,56.8368,56.8368,300.0
2012-02-24 10:45:00,79.13,79.14,79.12,79.14,600.0,56.844,56.8512,56.8368,56.8512,600.0
2012-02-24 10:50:00,79.14,79.14,79.12,79.14,4300.0,56.8512,56.8512,56.8368,56.8512,4300.0
2012-02-24 10:55:00,79.14,79.14,79.13,79.14,2500.0,56.8512,56.8512,56.844,56.8512,2500.0
2012-02-24 11:00:00,79.14,79.14,79.13,79.13,500.0,56.8512,56.8512,56.844,56.844,500.0
2012-02-24 11:05:00,79.13,79.14,79.13,79.13,7300.0,56.844,56.8512,56.844,56.844,7300.0
2012-02-24 11:10:00,79.14,79.14,79.13,79.13,3200.0,56.8512,56.8512,56.844,56.844,3200.0
2012-02-24 11:15:00,79.14,79.16,79.14,79.16,19900.0,56.8512,56.8656,56.8512,56.8656,19900.0
2012-02-24 11:20:00,79.16,79.16,79.15,79.15,40600.0,56.8656,56.8656,56.8584,56.8584,40600.0
2012-02-24 11:25:00,79.15,79.16,79.15,79.15,7600.0,56.8584,56.8656,56.8584,56.8584,7600.0
2012-02-24 11:30:00,79.16,79.16,79.15,79.15,1500.0,56.8656,56.8656,56.8584,56.8584,1500.0
2012-02-24 11:35:00,79.15,79.16,79.15,79.16,4500.0,56.8584,56.8656,56.8584,56.8656,4500.0
2012-02-24 11:40:00,79.15,79.18,79.15,79.15,43400.0,56.8584,56.8799,56.8584,56.8584,43400.0
2012-02-24 11:45:00,79.15,79.16,79.15,79.16,6200.0,56.8584,56.8656,56.8584,56.8656,6200.0
2012-02-24 11:50:00,79.17,79.17,79.17,79.17,200.0,56.8727,56.8727,56.8727,56.8727,200.0
2012-02-24 11:55:00,79.17,79.18,79.17,79.18,11300.0,56.8727,56.8799,56.8727,56.8799,11300.0
2012-02-24 12:00:00,79.18,79.18,79.17,79.17,1300.0,56.8799,56.8799,56.8727,56.8727,1300.0
2012-02-24 12:05:00,79.16,79.17,79.15,79.15,30000.0,56.8656,56.8727,56.8584,56.8584,30000.0
2012-02-24 12:10:00,79.16,79.17,79.15,79.15,9700.0,56.8656,56.8727,56.8584,56.8584,9700.0
2012-02-24 12:15:00,79.17,79.17,79.14,79.14,12800.0,56.8727,56.8727,56.8512,56.8512,12800.0
2012-02-24 12:20:00,79.15,79.17,79.15,79.17,1400.0,56.8584,56.8727,56.8584,56.8727,1400.0
2012-02-24 12:25:00,79.16,79.17,79.16,79.17,5900.0,56.8656,56.8727,56.8656,56.8727,5900.0
2012-02-24 12:30:00,79.17,79.17,79.16,79.17,5900.0,56.8727,56.8727,56.8656,56.8727,5900.0
2012-02-24 12:35:00,79.19,79.19,79.18,79.18,8100.0,56.8871,56.8871,56.8799,56.8799,8100.0
2012-02-24 12:40:00,79.18,79.19,79.18,79.19,7400.0,56.8799,56.8871,56.8799,56.8871,7400.0
2012-02-24 12:45:00,79.19,79.22,79.18,79.2,14500.0,56.8871,56.9087,56.8799,56.8943,14500.0
2012-02-24 12:50:00,79.22,79.22,79.2,79.2,42300.0,56.9087,56.9087,56.8943,56.8943,42300.0
2012-02-24 12:55:00,79.22,79.23,79.22,79.22,1800.0,56.9087,56.9158,56.9087,56.9087,1800.0
2012-02-24 13:00:00,79.22,79.22,79.21,79.21,2600.0,56.9087,56.9087,56.9015,56.9015,2600.0
2012-02-24 13:05:00,79.22,79.22,79.22,79.22,200.0,56.9087,56.9087,56.9087,56.9087,200.0
2012-02-24 13:10:00,79.21,79.22,79.21,79.22,2900.0,56.9015,56.9087,56.9015,56.9087,2900.0
2012-02-24 13:15:00,79.21,79.22,79.2,79.2,3800.0,56.9015,56.9087,56.8943,56.8943,3800.0
2012-02-24 13:20:00,79.22,79.22,79.2,79.21,1100.0,56.9087,56.9087,56.8943,56.9015,1100.0
2012-02-24 13:25:00,79.22,79.23,79.21,79.23,15000.0,56.9087,56.9158,56.9015,56.9158,15000.0
2012-02-24 13:30:00,79.22,79.22,79.22,79.22,300.0,56.9087,56.9087,56.9087,56.9087,300.0
2012-02-24 13:35:00,79.23,79.23,79.21,79.21,5300.0,56.9158,56.9158,56.9015,56.9015,5300.0
2012-02-24 13:40:00,79.21,79.21,79.18,79.18,1900.0,56.9015,56.9015,56.8799,56.8799,1900.0
2012-02-24 13:45:00,79.2,79.22,79.19,79.22,2300.0,56.8943,56.9087,56.8871,56.9087,2300.0
2012-02-24 13:50:00,79.22,79.22,79.22,79.22,600.0,56.9087,56.9087,56.9087,56.9087,600.0
2012-02-24 13:55:00,79.21,79.23,79.21,79.22,4300.0,56.9015,56.9158,56.9015,56.9087,4300.0
2012-02-24 14:00:00,79.22,79.23,79.22,79.23,300.0,56.9087,56.9158,56.9087,56.9158,300.0
2012-02-24 14:05:00,79.23,79.23,79.22,79.23,10800.0,56.9158,56.9158,56.9087,56.9158,10800.0
2012-02-24 14:10:00,79.22,79.23,79.2,79.22,2500.0,56.9087,56.9158,56.8943,56.9087,2500.0
2012-02-24 14:15:00,79.23,79.23,79.23,79.23,2100.0,56.9158,56.9158,56.9158,56.9158,2100.0
2012-02-24 14:20:00,79.23,79.23,79.21,79.22,1200.0,56.9158,56.9158,56.9015,56.9087,1200.0
2012-02-24 14:25:00,79.23,79.23,79.23,79.23,1300.0,56.9158,56.9158,56.9158,56.9158,1300.0
2012-02-24 14:30:00,79.23,79.23,79.22,79.22,11000.0,56.9158,56.9158,56.9087,56.9087,11000.0
2012-02-24 14:35:00,79.22,79.22,79.21,79.21,5500.0,56.9087,56.9087,56.9015,56.9015,5500.0
2012-02-24 14:40:00,79.21,79.21,79.2,79.2,1000.0,56.9015,56.9015,56.8943,56.8943,1000.0
2012-02-24 14:45:00,79.21,79.22,79.21,79.22,800.0,56.9015,56.9087,56.9015,56.9087,800.0
2012-02-24 14:50:00,79.2,79.23,79.2,79.21,24900.0,56.8943,56.9158,56.8943,56.9015,24900.0
2012-02-24 14:55:00,79.21,79.22,79.21,79.21,15500.0,56.9015,56.9087,56.9015,56.9015,15500.0
2012-02-24 15:00:00,79.22,79.22,79.21,79.21,3000.0,56.9087,56.9087,56.9015,56.9015,3000.0
2012-02-24 15:05:00,79.22,79.22,79.2,79.2,500.0,56.9087,56.9087,56.8943,56.8943,500.0
2012-02-24 15:10:00,79.21,79.22,79.2,79.21,2200.0,56.9015,56.9087,56.8943,56.9015,2200.0
2012-02-24 15:15:00,79.21,79.22,79.21,79.22,2400.0,56.9015,56.9087,56.9015,56.9087,2400.0
2012-02-24 15:20:00,79.22,79.23,79.21,79.22,2600.0,56.9087,56.9158,56.9015,56.9087,2600.0
2012-02-24 15:25:00,79.22,79.22,79.22,79.22,1100.0,56.9087,56.9087,56.9087,56.9087,1100.0
2012-02-24 15:30:00,79.21,79.22,79.21,79.21,700.0,56.9015,56.9087,56.9015,56.9015,700.0
2012-02-24 15:35:00,79.22,79.22,79.21,79.21,1500.0,56.9087,56.9087,56.9015,56.9015,1500.0
2012-02-24 15:40:00,79.22,79.22,79.21,79.22,2200.0,56.9087,56.9087,56.9015,56.9087,2200.0
2012-02-24 15:45:00,79.22,79.23,79.22,79.23,2600.0,56.9087,56.9158,56.9087,56.9158,2600.0
2012-02-24 15:50:00,79.23,79.23,79.21,79.22,2100.0,56.9158,56.9158,56.9015,56.9087,2100.0
2012-02-24 15:55:00,79.22,79.23,79.21,79.22,4400.0,56.9087,56.9158,56.9015,56.9087,4400.0
2012-02-27 09:30:00,79.31,79.32,79.25,79.26,14600.0,56.9733,56.9805,56.9302,56.9374,14600.0
2012-02-27 09:35:00,79.27,79.27,79.27,79.27,1000.0,56.9446,56.9446,56.9446,56.9446,1000.0
2012-02-27 09:40:00,79.27,79.27,79.27,79.27,2500.0,56.9446,56.9446,56.9446,56.9446,2500.0
2012-02-27 09:45:00,79.3,79.3,79.27,79.27,1900.0,56.9661,56.9661,56.9446,56.9446,1900.0
2012-02-27 09:50:00,79.28,79.31,79.27,79.29,2700.0,56.9518,56.9733,56.9446,56.9589,2700.0
2012-02-27 09:55:00,79.31,79.31,79.31,79.31,900.0,56.9733,56.9733,56.9733,56.9733,900.0
2012-02-27 10:00:00,79.26,79.31,79.26,79.31,1900.0,56.9374,56.9733,56.9374,56.9733,1900.0
2012-02-27 10:05:00,79.31,79.31,79.31,79.31,0.0,56.9733,56.9733,56.9733,56.9733,0.0
2012-02-27 10:10:00,79.28,79.3,79.28,79.29,1700.0,56.9518,56.9661,56.9518,56.9589,1700.0
2012-02-27 10:15:00,79.28,79.28,79.28,79.28,100.0,56.9518,56.9518,56.9518,56.9518,100.0
2012-02-27 10:20:00,79.29,79.29,79.29,79.29,200.0,56.9589,56.9589,56.9589,56.9589,200.0
2012-02-27 10:25:00,79.28,79.28,79.28,79.28,100.0,56.9518,56.9518,56.9518,56.9518,100.0
2012-02-27 10:30:00,79.28,79.3,79.27,79.27,3100.0,56.9518,56.9661,56.9446,56.9446,3100.0
2012-02-27 10:35:00,79.3,79.3,79.27,79.29,3500.0,56.9661,56.9661,56.9446,56.9589,3500.0
2012-02-27 10:40:00,79.3,79.3,79.26,79.27,2300.0,56.9661,56.9661,56.9374,56.9446,2300.0
2012-02-27 10:45:00,79.26,79.3,79.25,79.27,8700.0,56.9374,56.9661,56.9302,56.9446,8700.0
2012-02-27 10:50:00,79.28,79.28,79.28,79.28,900.0,56.9518,56.9518,56.9518,56.9518,900.0
2012-02-27 10:55:00,79.29,79.29,79.28,79.28,400.0,56.9589,56.9589,56.9518,56.9518,400.0
2012-02-27 11:00:00,79.26,79.3,79.26,79.28,4400.0,56.9374,56.9661,56.9374,56.9518,4400.0
2012-02-27 11:05:00,79.28,79.28,79.28,79.28,0.0,56.9518,56.9518,56.9518,56.9518,0.0
2012-02-27 11:10:00,79.26,79.28,79.26,79.26,600.0,56.9374,56.9518,56.9374,56.9374,600.0
2012-02-27 11:15:00,79.27,79.28,79.27,79.28,700.0,56.9446,56.9518,56.9446,56.9518,700.0
2012-02-27 11:20:00,79.28,79.28,79.27,79.27,1100.0,56.9518,56.9518,56.9446,56.9446,1100.0
2012-02-27 11:25:00,79.28,79.28,79.28,79.28,700.0,56.9518,56.9518,56.9518,56.9518,700.0
2012-02-27 11:30:00,79.29,79.3,79.28,79.29,2600.0,56.9589,56.9661,56.9518,56.9589,2600.0
2012-02-27 11:35:00,79.3,79.3,79.28,79.3,2900.0,56.9661,56.9661,56.9518,56.9661,2900.0
2012-02-27 11:40:00,79.28,79.29,79.28,79.29,3600.0,56.9518,56.9589,56.9518,56.9589,3600.0
2012-02-27 11:45:00,79.29,79.3,79.29,79.3,200.0,56.9589,56.9661,56.9589,56.9661,200.0
2012-02-27 11:50:00,79.3,79.3,79.26,79.3,3000.0,56.9661,56.9661,56.9374,56.9661,3000.0
2012-02-27 11:55:00,79.3,79.3,79.28,79.28,11100.0,56.9661,56.9661,56.9518,56.9518,11100.0
2012-02-27 12:00:00,79.29,79.3,79.29,79.29,2700.0,56.9589,56.9661,56.9589,56.9589,2700.0
2012-02-27 12:05:00,79.3,79.3,79.3,79.3,400.0,56.9661,56.9661,56.9661,56.9661,400.0
2012-02-27 12:10:00,79.3,79.3,79.29,79.29,3800.0,56.9661,56.9661,56.9589,56.9589,3800.0
2012-02-27 12:15:00,79.3,79.31,79.29,79.3,46400.0,56.9661,56.9733,56.9589,56.9661,46400.0
2012-02-27 12:20:00,79.3,79.3,79.29,79.29,15200.0,56.9661,56.9661,56.9589,56.9589,15200.0
2012-02-27 12:25:00,79.32,79.32,79.3,79.31,20800.0,56.9805,56.9805,56.9661,56.9733,20800.0
2012-02-27 12:30:00,79.31,79.32,79.3,79.3,6800.0,56.9733,56.9805,56.9661,56.9661,6800.0
2012-02-27 12:35:00,79.3,79.3,79.3,79.3,400.0,56.9661,56.9661,56.9661,56.9661,400.0
2012-02-27 12:40:00,79.3,79.31,79.3,79.31,14000.0,56.9661,56.9733,56.9661,56.9733,14000.0
2012-02-27 12:45:00,79.31,79.33,79.3,79.32,36000.0,56.9733,56.9877,56.9661,56.9805,36000.0
2012-02-27 12:50:00,79.32,79.33,79.31,79.33,18300.0,56.9805,56.9877,56.9733,56.9877,18300.0
2012-02-27 12:55:00,79.32,79.33,79.31,79.31,27700.0,56.9805,56.9877,56.9733,56.9733,27700.0
2012-02-27 13:00:00,79.31,79.31,79.31,79.31,0.0,56.9733,56.9733,56.9733,56.9733,0.0
2012-02-27 13:05:00,79.32,79.32,79.32,79.32,300.0,56.9805,56.9805,56.9805,56.9805,300.0
2012-02-27 13:10:00,79.31,79.31,79.31,79.31,500.0,56.9733,56.9733,56.9733,56.9733,500.0
2012-02-27 13:15:00,79.31,79.32,79.31,79.31,3600.0,56.9733,56.9805,56.9733,56.9733,3600.0
2012-02-27 13:20:00,79.32,79.33,79.32,79.33,1000.0,56.9805,56.9877,56.9805,56.9877,1000.0
2012-02-27 13:25:00,79.33,79.33,79.31,79.32,36900.0,56.9877,56.9877,56.9733,56.9805,36900.0
2012-02-27 13:30:00,79.32,79.32,79.31,79.31,1300.0,56.9805,56.9805,56.9733,56.9733,1300.0
2012-02-27 13:35:00,79.32,79.32,79.31,79.31,7000.0,56.9805,56.9805,56.9733,56.9733,7000.0
2012-02-27 13:40:00,79.31,79.32,79.31,79.32,3800.0,56.9733,56.9805,56.9733,56.9805,3800.0
2012-02-27 13:45:00,79.32,79.33,79.31,79.33,62500.0,56.9805,56.9877,56.9733,56.9877,62500.0
2012-02-27 13:50:00,79.33,79.33,79.32,79.32,4400.0,56.9877,56.9877,56.9805,56.9805,4400.0
2012-02-27 13:55:00,79.31,79.33,79.31,79.33,700.0,56.9733,56.9877,56.9733,56.9877,700.0
2012-02-27 14:00:00,79.32,79.33,79.32,79.33,2900.0,56.9805,56.9877,56.9805,56.9877,2900.0
2012-02-27 14:05:00,79.32,79.33,79.32,79.33,600.0,56.9805,56.9877,56.9805,56.9877,600.0
2012-02-27 14:10:00,79.33,79.33,79.3,79.32,152100.0,56.9877,56.9877,56.9661,56.9805,152100.0
2012-02-27 14:15:00,79.3,79.3,79.3,79.3,300.0,56.9661,56.9661,56.9661,56.9661,300.0
2012-02-27 14:20:00,79.3,79.3,79.29,79.29,1200.0,56.9661,56.9661,56.9589,56.9589,1200.0
2012-02-27 14:25:00,79.31,79.31,79.29,79.29,600.0,56.9733,56.9733,56.9589,56.9589,600.0
2012-02-27 14:30:00,79.29,79.3,79.29,79.3,4300.0,56.9589,56.9661,56.9589,56.9661,4300.0
2012-02-27 14:35:00,79.29,79.3,79.29,79.3,1900.0,56.9589,56.9661,56.9589,56.9661,1900.0
2012-02-27 14:40:00,79.3,79.3,79.29,79.29,1600.0,56.9661,56.9661,56.9589,56.9589,1600.0
2012-02-27 14:45:00,79.29,79.3,79.29,79.29,1100.0,56.9589,56.9661,56.9589,56.9589,1100.0
2012-02-27 14:50:00,79.29,79.3,79.29,79.3,4000.0,56.9589,56.9661,56.9589,56.9661,4000.0
2012-02-27 14:55:00,79.3,79.3,79.29,79.3,9100.0,56.9661,56.9661,56.9589,56.9661,9100.0
2012-02-27 15:00:00,79.29,79.3,79.29,79.3,1500.0,56.9589,56.9661,56.9589,56.9661,1500.0
2012-02-27 15:05:00,79.3,79.3,79.3,79.3,0.0,56.9661,56.9661,56.9661,56.9661,0.0
2012-02-27 15:10:00,79.3,79.3,79.29,79.3,5000.0,56.9661,56.9661,56.9589,56.9661,5000.0
2012-02-27 15:15:00,79.3,79.3,79.3,79.3,3800.0,56.9661,56.9661,56.9661,56.9661,3800.0
2012-02-27 15:20:00,79.3,79.3,79.29,79.3,3200.0,56.9661,56.9661,56.9589,56.9661,3200.0
2012-02-27 15:25:00,79.3,79.3,79.29,79.3,2500.0,56.9661,56.9661,56.9589,56.9661,2500.0
2012-02-27 15:30:00,79.3,79.3,79.3,79.3,600.0,56.9661,56.9661,56.9661,56.9661,600.0
2012-02-27 15:35:00,79.3,79.3,79.3,79.3,2200.0,56.9661,56.9661,56.9661,56.9661,2200.0
2012-02-27 15:40:00,79.29,79.3,79.29,79.3,5800.0,56.9589,56.9661,56.9589,56.9661,5800.0
2012-02-27 15:45:00,79.3,79.31,79.3,79.3,500.0,56.9661,56.9733,56.9661,56.9661,500.0
2012-02-27 15:50:00,79.3,79.31,79.29,79.29,1400.0,56.9661,56.9733,56.9589,56.9589,1400.0
2012-02-27 15:55:00,79.31,79.31,79.22,79.25,32900.0,56.9733,56.9733,56.9087,56.9302,32900.0
2012-02-28 09:30:00,79.26,79.29,79.26,79.29,5100.0,56.9374,56.9589,56.9374,56.9589,5100.0
2012-02-28 09:35:00,79.27,79.3,79.27,79.28,3000.0,56.9446,56.9661,56.9446,56.9518,3000.0
2012-02-28 09:40:00,79.28,79.29,79.27,79.27,43100.0,56.9518,56.9589,56.9446,56.9446,43100.0
2012-02-28 09:45:00,79.27,79.3,79.27,79.3,8200.0,56.9446,56.9661,56.9446,56.9661,8200.0
2012-02-28 09:50:00,79.3,79.3,79.27,79.3,2500.0,56.9661,56.9661,56.9446,56.9661,2500.0
2012-02-28 09:55:00,79.3,79.3,79.27,79.27,200.0,56.9661,56.9661,56.9446,56.9446,200.0
2012-02-28 10:00:00,79.3,79.3,79.29,79.29,1000.0,56.9661,56.9661,56.9589,56.9589,1000.0
2012-02-28 10:05:00,79.27,79.3,79.27,79.3,3900.0,56.9446,56.9661,56.9446,56.9661,3900.0
2012-02-28 10:10:00,79.29,79.29,79.28,79.28,900.0,56.9589,56.9589,56.9518,56.9518,900.0
2012-02-28 10:15:00,79.29,79.3,79.27,79.3,1900.0,56.9589,56.9661,56.9446,56.9661,1900.0
2012-02-28 10:20:00,79.3,79.3,79.28,79.3,1700.0,56.9661,56.9661,56.9518,56.9661,1700.0
2012-02-28 10:25:00,79.3,79.3,79.3,79.3,600.0,56.9661,56.9661,56.9661,56.9661,600.0
2012-02-28 10:30:00,79.3,79.3,79.28,79.28,300.0,56.9661,56.9661,56.9518,56.9518,300.0
2012-02-28 10:35:00,79.3,79.3,79.29,79.3,1300.0,56.9661,56.9661,56.9589,56.9661,1300.0
2012-02-28 10:40:00,79.3,79.3,79.3,79.3,0.0,56.9661,56.9661,56.9661,56.9661,0.0
2012-02-28 10:45:00,79.31,79.31,79.31,79.31,1300.0,56.9733,56.9733,56.9733,56.9733,1300.0
2012-02-28 10:50:00,79.31,79.31,79.31,79.31,100.0,56.9733,56.9733,56.9733,56.9733,100.0
2012-02-28 10:55:00,79.31,79.31,79.31,79.31,0.0,56.9733,56.9733,56.9733,56.9733,0.0
2012-02-28 11:00:00,79.29,79.31,79.28,79.31,3500.0,56.9589,56.9733,56.9518,56.9733,3500.0
2012-02-28 11:05:00,79.3,79.31,79.28,79.29,800.0,56.9661,56.9733,56.9518,56.9589,800.0
2012-02-28 11:10:00,79.3,79.3,79.3,79.3,1800.0,56.9661,56.9661,56.9661,56.9661,1800.0
2012-02-28 11:15:00,79.3,79.3,79.3,79.3,0.0,56.9661,56.9661,56.9661,56.9661,0.0
2012-02-28 11:20:00,79.29,79.31,79.29,79.3,1800.0,56.9589,56.9733,56.9589,56.9661,1800.0
2012-02-28 11:25:00,79.3,79.3,79.3,79.3,2000.0,56.9661,56.9661,56.9661,56.9661,2000.0
2012-02-28 11:30:00,79.3,79.31,79.3,79.31,600.0,56.9661,56.9733,56.9661,56.9733,600.0
2012-02-28 11:35:00,79.31,79.31,79.3,79.3,6000.0,56.9733,56.9733,56.9661,56.9661,6000.0
2012-02-28 11:40:00,79.31,79.31,79.31,79.31,1200.0,56.9733,56.9733,56.9733,56.9733,1200.0
2012-02-28 11:45:00,79.31,79.31,79.3,79.31,2000.0,56.9733,56.9733,56.9661,56.9733,2000.0
2012-02-28 11:50:00,79.31,79.31,79.31,79.31,6500.0,56.9733,56.9733,56.9733,56.9733,6500.0
2012-02-28 11:55:00,79.31,79.31,79.31,79.31,6200.0,56.9733,56.9733,56.9733,56.9733,6200.0
2012-02-28 12:00:00,79.31,79.32,79.31,79.32,5400.0,56.9733,56.9805,56.9733,56.9805,5400.0
2012-02-28 12:05:00,79.32,79.32,79.32,79.32,400.0,56.9805,56.9805,56.9805,56.9805,400.0
2012-02-28 12:10:00,79.32,79.34,79.32,79.33,4800.0,56.9805,56.9949,56.9805,56.9877,4800.0
2012-02-28 12:15:00,79.33,79.33,79.33,79.33,1600.0,56.9877,56.9877,56.9877,56.9877,1600.0
2012-02-28 12:20:00,79.33,79.33,79.32,79.32,1200.0,56.9877,56.9877,56.9805,56.9805,1200.0
2012-02-28 12:25:00,79.33,79.34,79.32,79.34,7100.0,56.9877,56.9949,56.9805,56.9949,7100.0
2012-02-28 12:30:00,79.34,79.34,79.34,79.34,900.0,56.9949,56.9949,56.9949,56.9949,900.0
2012-02-28 12:35:00,79.34,79.34,79.34,79.34,1500.0,56.9949,56.9949,56.9949,56.9949,1500.0
2012-02-28 12:40:00,79.34,79.34,79.34,79.34,1600.0,56.9949,56.9949,56.9949,56.9949,1600.0
2012-02-28 12:45:00,79.35,79.35,79.35,79.35,1800.0,57.002,57.002,57.002,57.002,1800.0
2012-02-28 12:50:00,79.35,79.36,79.35,79.36,5800.0,57.002,57.0092,57.002,57.0092,5800.0
2012-02-28 12:55:00,79.36,79.36,79.35,79.35,1100.0,57.0092,57.0092,57.002,57.002,1100.0
2012-02-28 13:00:00,79.36,79.36,79.36,79.36,600.0,57.0092,57.0092,57.0092,57.0092,600.0
2012-02-28 13:05:00,79.35,79.36,79.35,79.35,1300.0,57.002,57.0092,57.002,57.002,1300.0
2012-02-28 13:10:00,79.36,79.36,79.36,79.36,1100.0,57.0092,57.0092,57.0092,57.0092,1100.0
2012-02-28 13:15:00,79.36,79.36,79.35,79.36,6400.0,57.0092,57.0092,57.002,57.0092,6400.0
2012-02-28 13:20:00,79.36,79.36,79.35,79.35,1000.0,57.0092,57.0092,57.002,57.002,1000.0
2012-02-28 13:25:00,79.35,79.36,79.35,79.35,1900.0,57.002,57.0092,57.002,57.002,1900.0
2012-02-28 13:30:00,79.35,79.37,79.34,79.35,5300.0,57.002,57.0164,56.9949,57.002,5300.0
2012-02-28 13:35:00,79.35,79.36,79.35,79.35,1600.0,57.002,57.0092,57.002,57.002,1600.0
2012-02-28 13:40:00,79.35,79.36,79.34,79.35,2000.0,57.002,57.0092,56.9949,57.002,2000.0
2012-02-28 13:45:00,79.34,79.36,79.33,79.35,1100.0,56.9949,57.0092,56.9877,57.002,1100.0
2012-02-28 13:50:00,79.34,79.34,79.32,79.34,1400.0,56.9949,56.9949,56.9805,56.9949,1400.0
2012-02-28 13:55:00,79.32,79.36,79.32,79.35,2300.0,56.9805,57.0092,56.9805,57.002,2300.0
2012-02-28 14:00:00,79.36,79.36,79.36,79.36,2700.0,57.0092,57.0092,57.0092,57.0092,2700.0
2012-02-28 14:05:00,79.35,79.36,79.35,79.35,1300.0,57.002,57.0092,57.002,57.002,1300.0
2012-02-28 14:10:00,79.36,79.36,79.35,79.35,900.0,57.0092,57.0092,57.002,57.002,900.0
2012-02-28 14:15:00,79.36,79.36,79.34,79.34,2800.0,57.0092,57.0092,56.9949,56.9949,2800.0
2012-02-28 14:20:00,79.35,79.35,79.35,79.35,6500.0,57.002,57.002,57.002,57.002,6500.0
2012-02-28 14:25:00,79.34,79.35,79.34,79.35,4100.0,56.9949,57.002,56.9949,57.002,4100.0
2012-02-28 14:30:00,79.35,79.35,79.35,79.35,2000.0,57.002,57.002,57.002,57.002,2000.0
2012-02-28 14:35:00,79.35,79.35,79.35,79.35,2200.0,57.002,57.002,57.002,57.002,2200.0
2012-02-28 14:40:00,79.35,79.35,79.35,79.35,2700.0,57.002,57.002,57.002,57.002,2700.0
2012-02-28 14:45:00,79.34,79.35,79.34,79.35,7200.0,56.9949,57.002,56.9949,57.002,7200.0
2012-02-28 14:50:00,79.35,79.35,79.34,79.34,8900.0,57.002,57.002,56.9949,56.9949,8900.0
2012-02-28 14:55:00,79.34,79.35,79.34,79.35,6100.0,56.9949,57.002,56.9949,57.002,6100.0
2012-02-28 15:00:00,79.35,79.35,79.34,79.35,1300.0,57.002,57.002,56.9949,57.002,1300.0
2012-02-28 15:05:00,79.35,79.35,79.35,79.35,0.0,57.002,57.002,57.002,57.002,0.0
2012-02-28 15:10:00,79.34,79.34,79.34,79.34,2600.0,56.9949,56.9949,56.9949,56.9949,2600.0
2012-02-28 15:15:00,79.34,79.34,79.34,79.34,2400.0,56.9949,56.9949,56.9949,56.9949,2400.0
2012-02-28 15:20:00,79.35,79.35,79.34,79.35,3200.0,57.002,57.002,56.9949,57.002,3200.0
2012-02-28 15:25:00,79.34,79.34,79.32,79.32,10100.0,56.9949,56.9949,56.9805,56.9805,10100.0
2012-02-28 15:30:00,79.32,79.33,79.31,79.33,8300.0,56.9805,56.9877,56.9733,56.9877,8300.0
2012-02-28 15:35:00,79.32,79.34,79.32,79.34,7700.0,56.9805,56.9949,56.9805,56.9949,7700.0
2012-02-28 15:40:00,79.34,79.34,79.33,79.33,15500.0,56.9949,56.9949,56.9877,56.9877,15500.0
2012-02-28 15:45:00,79.34,79.34,79.32,79.33,9100.0,56.9949,56.9949,56.9805,56.9877,9100.0
2012-02-28 15:50:00,79.33,79.33,79.33,79.33,600.0,56.9877,56.9877,56.9877,56.9877,600.0
2012-02-28 15:55:00,79.33,79.34,79.33,79.34,7000.0,56.9877,56.9949,56.9877,56.9949,7000.0
2012-02-29 09:30:00,79.3,79.3,79.28,79.29,21500.0,57.0689,57.0689,57.0545,57.0617,21500.0
2012-02-29 09:35:00,79.28,79.28,79.28,79.28,200.0,57.0545,57.0545,57.0545,57.0545,200.0
2012-02-29 09:40:00,79.27,79.31,79.27,79.31,500.0,57.0473,57.0761,57.0473,57.0761,500.0
2012-02-29 09:45:00,79.31,79.31,79.31,79.31,0.0,57.0761,57.0761,57.0761,57.0761,0.0
2012-02-29 09:50:00,79.27,79.27,79.27,79.27,2100.0,57.0473,57.0473,57.0473,57.0473,2100.0
2012-02-29 09:55:00,79.26,79.26,79.26,79.26,5900.0,57.0401,57.0401,57.0401,57.0401,5900.0
2012-02-29 10:00:00,79.28,79.28,79.25,79.25,12900.0,57.0545,57.0545,57.0329,57.0329,12900.0
2012-02-29 10:05:00,79.25,79.25,79.23,79.23,1600.0,57.0329,57.0329,57.0185,57.0185,1600.0
2012-02-29 10:10:00,79.24,79.24,79.24,79.24,500.0,57.0257,57.0257,57.0257,57.0257,500.0
2012-02-29 10:15:00,79.25,79.25,79.23,79.23,1300.0,57.0329,57.0329,57.0185,57.0185,1300.0
2012-02-29 10:20:00,79.23,79.23,79.23,79.23,100.0,57.0185,57.0185,57.0185,57.0185,100.0
2012-02-29 10:25:00,79.23,79.23,79.23,79.23,300.0,57.0185,57.0185,57.0185,57.0185,300.0
2012-02-29 10:30:00,79.23,79.23,79.23,79.23,700.0,57.0185,57.0185,57.0185,57.0185,700.0
2012-02-29 10:35:00,79.25,79.25,79.25,79.25,1000.0,57.0329,57.0329,57.0329,57.0329,1000.0
2012-02-29 10:40:00,79.27,79.27,79.25,79.25,3700.0,57.0473,57.0473,57.0329,57.0329,3700.0
2012-02-29 10:45:00,79.27,79.27,79.26,79.26,3100.0,57.0473,57.0473,57.0401,57.0401,3100.0
2012-02-29 10:50:00,79.24,79.26,79.24,79.26,4300.0,57.0257,57.0401,57.0257,57.0401,4300.0
2012-02-29 10:55:00,79.26,79.26,79.24,79.24,700.0,57.0401,57.0401,57.0257,57.0257,700.0
2012-02-29 11:00:00,79.25,79.25,79.25,79.25,100.0,57.0329,57.0329,57.0329,57.0329,100.0
2012-02-29 11:05:00,79.24,79.24,79.23,79.23,13500.0,57.0257,57.0257,57.0185,57.0185,13500.0
2012-02-29 11:10:00,79.23,79.24,79.23,79.24,2700.0,57.0185,57.0257,57.0185,57.0257,2700.0
2012-02-29 11:15:00,79.24,79.24,79.23,79.24,4600.0,57.0257,57.0257,57.0185,57.0257,4600.0
2012-02-29 11:20:00,79.24,79.24,79.24,79.24,2200.0,57.0257,57.0257,57.0257,57.0257,2200.0
2012-02-29 11:25:00,79.24,79.24,79.24,79.24,1100.0,57.0257,57.0257,57.0257,57.0257,1100.0
2012-02-29 11:30:00,79.24,79.24,79.24,79.24,600.0,57.0257,57.0257,57.0257,57.0257,600.0
2012-02-29 11:35:00,79.24,79.24,79.24,79.24,0.0,57.0257,57.0257,57.0257,57.0257,0.0
2012-02-29 11:40:00,79.25,79.25,79.24,79.24,1000.0,57.0329,57.0329,57.0257,57.0257,1000.0
2012-02-29 11:45:00,79.25,79.25,79.24,79.24,500.0,57.0329,57.0329,57.0257,57.0257,500.0
2012-02-29 11:50:00,79.24,79.25,79.23,79.23,41900.0,57.0257,57.0329,57.0185,57.0185,41900.0
2012-02-29 11:55:00,79.24,79.24,79.22,79.23,25800.0,57.0257,57.0257,57.0113,57.0185,25800.0
2012-02-29 12:00:00,79.24,79.24,79.24,79.24,9700.0,57.0257,57.0257,57.0257,57.0257,9700.0
2012-02-29 12:05:00,79.24,79.25,79.24,79.25,900.0,57.0257,57.0329,57.0257,57.0329,900.0
2012-02-29 12:10:00,79.24,79.25,79.24,79.25,400.0,57.0257,57.0329,57.0257,57.0329,400.0
2012-02-29 12:15:00,79.25,79.25,79.25,79.25,200.0,57.0329,57.0329,57.0329,57.0329,200.0
2012-02-29 12:20:00,79.25,79.25,79.25,79.25,5800.0,57.0329,57.0329,57.0329,57.0329,5800.0
2012-02-29 12:25:00,79.25,79.25,79.24,79.24,9700.0,57.0329,57.0329,57.0257,57.0257,9700.0
2012-02-29 12:30:00,79.24,79.25,79.24,79.24,1000.0,57.0257,57.0329,57.0257,57.0257,1000.0
2012-02-29 12:35:00,79.24,79.24,79.24,79.24,500.0,57.0257,57.0257,57.0257,57.0257,500.0
2012-02-29 12:40:00,79.24,79.25,79.24,79.24,4300.0,57.0257,57.0329,57.0257,57.0257,4300.0
2012-02-29 12:45:00,79.24,79.24,79.24,79.24,300.0,57.0257,57.0257,57.0257,57.0257,300.0
2012-02-29 12:50:00,79.25,79.25,79.24,79.25,2400.0,57.0329,57.0329,57.0257,57.0329,2400.0
2012-02-29 12:55:00,79.25,79.25,79.25,79.25,3300.0,57.0329,57.0329,57.0329,57.0329,3300.0
2012-02-29 13:00:00,79.24,79.25,79.24,79.24,800.0,57.0257,57.0329,57.0257,57.0257,800.0
2012-02-29 13:05:00,79.25,79.25,79.25,79.25,200.0,57.0329,57.0329,57.0329,57.0329,200.0
2012-02-29 13:10:00,79.25,79.25,79.25,79.25,1300.0,57.0329,57.0329,57.0329,57.0329,1300.0
2012-02-29 13:15:00,79.25,79.25,79.24,79.24,14300.0,57.0329,57.0329,57.0257,57.0257,14300.0
2012-02-29 13:20:00,79.25,79.25,79.25,79.25,300.0,57.0329,57.0329,57.0329,57.0329,300.0
2012-02-29 13:25:00,79.25,79.25,79.25,79.25,1800.0,57.0329,57.0329,57.0329,57.0329,1800.0
2012-02-29 13:30:00,79.25,79.25,79.25,79.25,0.0,57.0329,57.0329,57.0329,57.0329,0.0
2012-02-29 13:35:00,79.24,79.25,79.24,79.25,1300.0,57.0257,57.0329,57.0257,57.0329,1300.0
2012-02-29 13:40:00,79.25,79.25,79.24,79.24,800.0,57.0329,57.0329,57.0257,57.0257,800.0
2012-02-29 13:45:00,79.25,79.25,79.25,79.25,1900.0,57.0329,57.0329,57.0329,57.0329,1900.0
2012-02-29 13:50:00,79.25,79.25,79.24,79.24,500.0,57.0329,57.0329,57.0257,57.0257,500.0
2012-02-29 13:55:00,79.25,79.25,79.24,79.25,5100.0,57.0329,57.0329,57.0257,57.0329,5100.0
2012-02-29 14:00:00,79.25,79.25,79.24,79.25,1000.0,57.0329,57.0329,57.0257,57.0329,1000.0
2012-02-29 14:05:00,79.25,79.25,79.23,79.25,4900.0,57.0329,57.0329,57.0185,57.0329,4900.0
2012-02-29 14:10:00,79.24,79.25,79.23,79.25,4000.0,57.0257,57.0329,57.0185,57.0329,4000.0
2012-02-29 14:15:00,79.24,79.24,79.24,79.24,2100.0,57.0257,57.0257,57.0257,57.0257,2100.0
2012-02-29 14:20:00,79.23,79.25,79.23,79.25,2400.0,57.0185,57.0329,57.0185,57.0329,2400.0
2012-02-29 14:25:00,79.24,79.25,79.24,79.25,600.0,57.0257,57.0329,57.0257,57.0329,600.0
2012-02-29 14:30:00,79.24,79.25,79.24,79.24,3500.0,57.0257,57.0329,57.0257,57.0257,3500.0
2012-02-29 14:35:00,79.24,79.25,79.24,79.24,8100.0,57.0257,57.0329,57.0257,57.0257,8100.0
2012-02-29 14:40:00,79.25,79.25,79.24,79.24,6100.0,57.0329,57.0329,57.0257,57.0257,6100.0
2012-02-29 14:45:00,79.24,79.25,79.23,79.24,6700.0,57.0257,57.0329,57.0185,57.0257,6700.0
2012-02-29 14:50:00,79.24,79.25,79.24,79.25,1200.0,57.0257,57.0329,57.0257,57.0329,1200.0
2012-02-29 14:55:00,79.24,79.25,79.24,79.24,800.0,57.0257,57.0329,57.0257,57.0257,800.0
2012-02-29 15:00:00,79.25,79.25,79.24,79.25,3400.0,57.0329,57.0329,57.0257,57.0329,3400.0
2012-02-29 15:05:00,79.24,79.25,79.24,79.24,900.0,57.0257,57.0329,57.0257,57.0257,900.0
2012-02-29 15:10:00,79.25,79.25,79.24,79.24,1600.0,57.0329,57.0329,57.0257,57.0257,1600.0
2012-02-29 15:15:00,79.25,79.25,79.24,79.25,3800.0,57.0329,57.0329,57.0257,57.0329,3800.0
2012-02-29 15:20:00,79.23,79.24,79.23,79.24,2800.0,57.0185,57.0257,57.0185,57.0257,2800.0
2012-02-29 15:25:00,79.24,79.25,79.23,79.24,3500.0,57.0257,57.0329,57.0185,57.0257,3500.0
2012-02-29 15:30:00,79.24,79.25,79.23,79.23,800.0,57.0257,57.0329,57.0185,57.0185,800.0
2012-02-29 15:35:00,79.24,79.25,79.23,79.25,500.0,57.0257,57.0329,57.0185,57.0329,500.0
2012-02-29 15:40:00,79.24,79.25,79.24,79.25,1300.0,57.0257,57.0329,57.0257,57.0329,1300.0
2012-02-29 15:45:00,79.24,79.25,79.24,79.25,19800.0,57.0257,57.0329,57.0257,57.0329,19800.0
2012-02-29 15:50:00,79.26,79.26,79.24,79.24,300.0,57.0401,57.0401,57.0257,57.0257,300.0
2012-02-29 15:55:00,79.26,79.26,79.25,79.26,2500.0,57.0401,57.0401,57.0329,57.0401,2500.0
2012-03-01 09:30:00,79.2,79.2,79.16,79.17,5200.0,56.9969,56.9969,56.9682,56.9753,5200.0
2012-03-01 09:35:00,79.16,79.22,79.16,79.21,3400.0,56.9682,57.0113,56.9682,57.0041,3400.0
2012-03-01 09:40:00,79.2,79.23,79.18,79.23,2300.0,56.9969,57.0185,56.9825,57.0185,2300.0
2012-03-01 09:45:00,79.2,79.23,79.2,79.23,700.0,56.9969,57.0185,56.9969,57.0185,700.0
2012-03-01 09:50:00,79.23,79.23,79.21,79.21,2100.0,57.0185,57.0185,57.0041,57.0041,2100.0
2012-03-01 09:55:00,79.19,79.19,79.19,79.19,100.0,56.9897,56.9897,56.9897,56.9897,100.0
2012-03-01 10:00:00,79.23,79.23,79.22,79.22,500.0,57.0185,57.0185,57.0113,57.0113,500.0
2012-03-01 10:05:00,79.2,79.2,79.2,79.2,1300.0,56.9969,56.9969,56.9969,56.9969,1300.0
2012-03-01 10:10:00,79.22,79.23,79.22,79.23,2200.0,57.0113,57.0185,57.0113,57.0185,2200.0
2012-03-01 10:15:00,79.22,79.23,79.21,79.21,1400.0,57.0113,57.0185,57.0041,57.0041,1400.0
2012-03-01 10:20:00,79.22,79.22,79.2,79.22,1900.0,57.0113,57.0113,56.9969,57.0113,1900.0
2012-03-01 10:25:00,79.22,79.23,79.22,79.23,500.0,57.0113,57.0185,57.0113,57.0185,500.0
2012-03-01 10:30:00,79.22,79.23,79.21,79.21,1500.0,57.0113,57.0185,57.0041,57.0041,1500.0
2012-03-01 10:35:00,79.23,79.23,79.21,79.23,800.0,57.0185,57.0185,57.0041,57.0185,800.0
2012-03-01 10:40:00,79.24,79.25,79.23,79.25,3500.0,57.0257,57.0329,57.0185,57.0329,3500.0
2012-03-01 10:45:00,79.25,79.25,79.25,79.25,0.0,57.0329,57.0329,57.0329,57.0329,0.0
2012-03-01 10:50:00,79.23,79.23,79.23,79.23,200.0,57.0185,57.0185,57.0185,57.0185,200.0
2012-03-01 10:55:00,79.23,79.25,79.23,79.24,7900.0,57.0185,57.0329,57.0185,57.0257,7900.0
2012-03-01 11:00:00,79.25,79.25,79.23,79.23,1800.0,57.0329,57.0329,57.0185,57.0185,1800.0
2012-03-01 11:05:00,79.24,79.24,79.24,79.24,2200.0,57.0257,57.0257,57.0257,57.0257,2200.0
2012-03-01 11:10:00,79.23,79.23,79.23,79.23,2700.0,57.0185,57.0185,57.0185,57.0185,2700.0
2012-03-01 11:15:00,79.23,79.24,79.21,79.21,20400.0,57.0185,57.0257,57.0041,57.0041,20400.0
2012-03-01 11:20:00,79.21,79.21,79.2,79.21,1600.0,57.0041,57.0041,56.9969,57.0041,1600.0
2012-03-01 11:25:00,79.22,79.23,79.22,79.23,1400.0,57.0113,57.0185,57.0113,57.0185,1400.0
2012-03-01 11:30:00,79.22,79.23,79.22,79.23,9400.0,57.0113,57.0185,57.0113,57.0185,9400.0
2012-03-01 11:35:00,79.23,79.24,79.23,79.23,8200.0,57.0185,57.0257,57.0185,57.0185,8200.0
2012-03-01 11:40:00,79.24,79.25,79.23,79.24,3200.0,57.0257,57.0329,57.0185,57.0257,3200.0
2012-03-01 11:45:00,79.25,79.25,79.25,79.25,3400.0,57.0329,57.0329,57.0329,57.0329,3400.0
2012-03-01 11:50:00,79.24,79.25,79.24,79.25,800.0,57.0257,57.0329,57.0257,57.0329,800.0
2012-03-01 11:55:00,79.25,79.25,79.25,79.25,200.0,57.0329,57.0329,57.0329,57.0329,200.0
2012-03-01 12:00:00,79.25,79.25,79.24,79.25,4200.0,57.0329,57.0329,57.0257,57.0329,4200.0
2012-03-01 12:05:00,79.24,79.24,79.24,79.24,1300.0,57.0257,57.0257,57.0257,57.0257,1300.0
2012-03-01 12:10:00,79.24,79.24,79.24,79.24,0.0,57.0257,57.0257,57.0257,57.0257,0.0
2012-03-01 12:15:00,79.25,79.25,79.24,79.25,4000.0,57.0329,57.0329,57.0257,57.0329,4000.0
2012-03-01 12:20:00,79.25,79.25,79.24,79.25,4100.0,57.0329,57.0329,57.0257,57.0329,4100.0
2012-03-01 12:25:00,79.25,79.25,79.24,79.25,1400.0,57.0329,57.0329,57.0257,57.0329,1400.0
2012-03-01 12:30:00,79.26,79.26,79.25,79.26,1000.0,57.0401,57.0401,57.0329,57.0401,1000.0
2012-03-01 12:35:00,79.26,79.27,79.26,79.27,600.0,57.0401,57.0473,57.0401,57.0473,600.0
2012-03-01 12:40:00,79.26,79.27,79.26,79.27,7500.0,57.0401,57.0473,57.0401,57.0473,7500.0
2012-03-01 12:45:00,79.27,79.27,79.26,79.27,2100.0,57.0473,57.0473,57.0401,57.0473,2100.0
2012-03-01 12:50:00,79.27,79.27,79.27,79.27,2600.0,57.0473,57.0473,57.0473,57.0473,2600.0
2012-03-01 12:55:00,79.27,79.27,79.26,79.27,2700.0,57.0473,57.0473,57.0401,57.0473,2700.0
2012-03-01 13:00:00,79.26,79.27,79.26,79.27,3000.0,57.0401,57.0473,57.0401,57.0473,3000.0
2012-03-01 13:05:00,79.27,79.27,79.26,79.27,1300.0,57.0473,57.0473,57.0401,57.0473,1300.0
2012-03-01 13:10:00,79.26,79.27,79.26,79.27,1000.0,57.0401,57.0473,57.0401,57.0473,1000.0
2012-03-01 13:15:00,79.26,79.27,79.26,79.26,5800.0,57.0401,57.0473,57.0401,57.0401,5800.0
2012-03-01 13:20:00,79.25,79.26,79.25,79.26,6200.0,57.0329,57.0401,57.0329,57.0401,6200.0
2012-03-01 13:25:00,79.26,79.26,79.25,79.26,1800.0,57.0401,57.0401,57.0329,57.0401,1800.0
2012-03-01 13:30:00,79.26,79.26,79.25,79.26,600.0,57.0401,57.0401,57.0329,57.0401,600.0
2012-03-01 13:35:00,79.26,79.26,79.25,79.25,8300.0,57.0401,57.0401,57.0329,57.0329,8300.0
2012-03-01 13:40:00,79.25,79.26,79.25,79.26,1600.0,57.0329,57.0401,57.0329,57.0401,1600.0
2012-03-01 13:45:00,79.25,79.26,79.25,79.26,1900.0,57.0329,57.0401,57.0329,57.0401,1900.0
2012-03-01 13:50:00,79.25,79.26,79.25,79.26,3900.0,57.0329,57.0401,57.0329,57.0401,3900.0
2012-03-01 13:55:00,79.26,79.26,79.26,79.26,4000.0,57.0401,57.0401,57.0401,57.0401,4000.0
2012-03-01 14:00:00,79.26,79.26,79.26,79.26,2700.0,57.0401,57.0401,57.0401,57.0401,2700.0
2012-03-01 14:05:00,79.26,79.26,79.25,79.26,3100.0,57.0401,57.0401,57.0329,57.0401,3100.0
2012-03-01 14:10:00,79.25,79.26,79.25,79.26,3100.0,57.0329,57.0401,57.0329,57.0401,3100.0
2012-03-01 14:15:00,79.26,79.26,79.24,79.24,5400.0,57.0401,57.0401,57.0257,57.0257,5400.0
2012-03-01 14:20:00,79.25,79.25,79.24,79.25,3800.0,57.0329,57.0329,57.0257,57.0329,3800.0
2012-03-01 14:25:00,79.24,79.26,79.24,79.26,11000.0,57.0257,57.0401,57.0257,57.0401,11000.0
2012-03-01 14:30:00,79.25,79.26,79.25,79.26,1000.0,57.0329,57.0401,57.0329,57.0401,1000.0
2012-03-01 14:35:00,79.26,79.26,79.25,79.26,2300.0,57.0401,57.0401,57.0329,57.0401,2300.0
2012-03-01 14:40:00,79.25,79.26,79.25,79.26,12500.0,57.0329,57.0401,57.0329,57.0401,12500.0
2012-03-01 14:45:00,79.25,79.26,79.25,79.26,9200.0,57.0329,57.0401,57.0329,57.0401,9200.0
2012-03-01 14:50:00,79.26,79.26,79.25,79.26,2400.0,57.0401,57.0401,57.0329,57.0401,2400.0
2012-03-01 14:55:00,79.26,79.26,79.26,79.26,9000.0,57.0401,57.0401,57.0401,57.0401,9000.0
2012-03-01 15:00:00,79.26,79.26,79.26,79.26,800.0,57.0401,57.0401,57.0401,57.0401,800.0
2012-03-01 15:05:00,79.26,79.26,79.26,79.26,1400.0,57.0401,57.0401,57.0401,57.0401,1400.0
2012-03-01 15:10:00,79.26,79.28,79.26,79.28,7300.0,57.0401,57.0545,57.0401,57.0545,7300.0
2012-03-01 15:15:00,79.27,79.29,79.26,79.28,20000.0,57.0473,57.0617,57.0401,57.0545,20000.0
2012-03-01 15:20:00,79.27,79.29,79.27,79.27,800.0,57.0473,57.0617,57.0473,57.0473,800.0
2012-03-01 15:25:00,79.27,79.29,79.27,79.29,20100.0,57.0473,57.0617,57.0473,57.0617,20100.0
2012-03-01 15:30:00,79.29,79.29,79.27,79.28,14900.0,57.0617,57.0617,57.0473,57.0545,14900.0
2012-03-01 15:35:00,79.26,79.27,79.26,79.26,1600.0,57.0401,57.0473,57.0401,57.0401,1600.0
2012-03-01 15:40:00,79.26,79.29,79.21,79.25,17600.0,57.0401,57.0617,57.0041,57.0329,17600.0
2012-03-01 15:45:00,79.25,79.27,79.25,79.27,5000.0,57.0329,57.0473,57.0329,57.0473,5000.0
2012-03-01 15:50:00,79.27,79.27,79.26,79.26,9500.0,57.0473,57.0473,57.0401,57.0401,9500.0
2012-03-01 15:55:00,79.26,79.28,79.25,79.28,24500.0,57.0401,57.0545,57.0329,57.0545,24500.0
2012-03-02 09:30:00,79.31,79.31,79.31,79.31,5300.0,57.0761,57.0761,57.0761,57.0761,5300.0
2012-03-02 09:35:00,79.3,79.3,79.3,79.3,1600.0,57.0689,57.0689,57.0689,57.0689,1600.0
2012-03-02 09:40:00,79.3,79.3,79.28,79.28,6200.0,57.0689,57.0689,57.0545,57.0545,6200.0
2012-03-02 09:45:00,79.29,79.3,79.29,79.29,1500.0,57.0617,57.0689,57.0617,57.0617,1500.0
2012-03-02 09:50:00,79.29,79.3,79.29,79.29,4200.0,57.0617,57.0689,57.0617,57.0617,4200.0
2012-03-02 09:55:00,79.29,79.3,79.29,79.3,700.0,57.0617,57.0689,57.0617,57.0689,700.0
2012-03-02 10:00:00,79.29,79.3,79.29,79.3,2500.0,57.0617,57.0689,57.0617,57.0689,2500.0
2012-03-02 10:05:00,79.3,79.3,79.3,79.3,500.0,57.0689,57.0689,57.0689,57.0689,500.0
2012-03-02 10:10:00,79.3,79.3,79.3,79.3,1100.0,57.0689,57.0689,57.0689,57.0689,1100.0
2012-03-02 10:15:00,79.3,79.3,79.29,79.3,4300.0,57.0689,57.0689,57.0617,57.0689,4300.0
2012-03-02 10:20:00,79.3,79.3,79.29,79.29,1700.0,57.0689,57.0689,57.0617,57.0617,1700.0
2012-03-02 10:25:00,79.28,79.3,79.28,79.3,2000.0,57.0545,57.0689,57.0545,57.0689,2000.0
2012-03-02 10:30:00,79.3,79.3,79.3,79.3,0.0,57.0689,57.0689,57.0689,57.0689,0.0
2012-03-02 10:35:00,79.29,79.3,79.29,79.3,2400.0,57.0617,57.0689,57.0617,57.0689,2400.0
2012-03-02 10:40:00,79.29,79.29,79.29,79.29,300.0,57.0617,57.0617,57.0617,57.0617,300.0
2012-03-02 10:45:00,79.29,79.3,79.29,79.29,2500.0,57.0617,57.0689,57.0617,57.0617,2500.0
2012-03-02 10:50:00,79.3,79.3,79.29,79.29,1800.0,57.0689,57.0689,57.0617,57.0617,1800.0
2012-03-02 10:55:00,79.3,79.3,79.29,79.3,4300.0,57.0689,57.0689,57.0617,57.0689,4300.0
2012-03-02 11:00:00,79.3,79.3,79.3,79.3,3900.0,57.0689,57.0689,57.0689,57.0689,3900.0
2012-03-02 11:05:00,79.3,79.3,79.3,79.3,200.0,57.0689,57.0689,57.0689,57.0689,200.0
2012-03-02 11:10:00,79.3,79.3,79.3,79.3,4400.0,57.0689,57.0689,57.0689,57.0689,4400.0
2012-03-02 11:15:00,79.29,79.3,79.29,79.29,2400.0,57.0617,57.0689,57.0617,57.0617,2400.0
2012-03-02 11:20:00,79.3,79.3,79.3,79.3,600.0,57.0689,57.0689,57.0689,57.0689,600.0
2012-03-02 11:25:00,79.3,79.3,79.29,79.29,3400.0,57.0689,57.0689,57.0617,57.0617,3400.0
2012-03-02 11:30:00,79.3,79.3,79.3,79.3,800.0,57.0689,57.0689,57.0689,57.0689,800.0
2012-03-02 11:35:00,79.3,79.3,79.3,79.3,900.0,57.0689,57.0689,57.0689,57.0689,900.0
2012-03-02 11:40:00,79.3,79.3,79.3,79.3,1900.0,57.0689,57.0689,57.0689,57.0689,1900.0
2012-03-02 11:45:00,79.3,79.3,79.3,79.3,700.0,57.0689,57.0689,57.0689,57.0689,700.0
2012-03-02 11:50:00,79.29,79.3,79.29,79.29,5500.0,57.0617,57.0689,57.0617,57.0617,5500.0
2012-03-02 11:55:00,79.29,79.29,79.29,79.29,400.0,57.0617,57.0617,57.0617,57.0617,400.0
2012-03-02 12:00:00,79.29,79.3,79.29,79.3,300.0,57.0617,57.0689,57.0617,57.0689,300.0
2012-03-02 12:05:00,79.3,79.3,79.3,79.3,600.0,57.0689,57.0689,57.0689,57.0689,600.0
2012-03-02 12:10:00,79.29,79.3,79.29,79.29,800.0,57.0617,57.0689,57.0617,57.0617,800.0
2012-03-02 12:15:00,79.3,79.3,79.29,79.29,600.0,57.0689,57.0689,57.0617,57.0617,600.0
2012-03-02 12:20:00,79.3,79.3,79.3,79.3,1100.0,57.0689,57.0689,57.0689,57.0689,1100.0
2012-03-02 12:25:00,79.3,79.3,79.3,79.3,900.0,57.0689,57.0689,57.0689,57.0689,900.0
2012-03-02 12:30:00,79.3,79.3,79.29,79.3,4200.0,57.0689,57.0689,57.0617,57.0689,4200.0
2012-03-02 12:35:00,79.3,79.3,79.3,79.3,1100.0,57.0689,57.0689,57.0689,57.0689,1100.0
2012-03-02 12:40:00,79.3,79.3,79.3,79.3,1400.0,57.0689,57.0689,57.0689,57.0689,1400.0
2012-03-02 12:45:00,79.3,79.3,79.29,79.3,2200.0,57.0689,57.0689,57.0617,57.0689,2200.0
2012-03-02 12:50:00,79.3,79.3,79.3,79.3,800.0,57.0689,57.0689,57.0689,57.0689,800.0
2012-03-02 12:55:00,79.3,79.3,79.29,79.3,3000.0,57.0689,57.0689,57.0617,57.0689,3000.0
2012-03-02 13:00:00,79.3,79.31,79.3,79.31,6700.0,57.0689,57.0761,57.0689,57.0761,6700.0
2012-03-02 13:05:00,79.31,79.31,79.31,79.31,400.0,57.0761,57.0761,57.0761,57.0761,400.0
2012-03-02 13:10:00,79.31,79.31,79.31,79.31,1300.0,57.0761,57.0761,57.0761,57.0761,1300.0
2012-03-02 13:15:00,79.31,79.31,79.31,79.31,0.0,57.0761,57.0761,57.0761,57.0761,0.0
2012-03-02 13:20:00,79.31,79.31,79.3,79.3,9100.0,57.0761,57.0761,57.0689,57.0689,9100.0
2012-03-02 13:25:00,79.29,79.31,79.29,79.31,2100.0,57.0617,57.0761,57.0617,57.0761,2100.0
2012-03-02 13:30:00,79.29,79.31,79.29,79.3,4500.0,57.0617,57.0761,57.0617,57.0689,4500.0
2012-03-02 13:35:00,79.31,79.31,79.3,79.3,1100.0,57.0761,57.0761,57.0689,57.0689,1100.0
2012-03-02 13:40:00,79.3,79.31,79.3,79.31,3200.0,57.0689,57.0761,57.0689,57.0761,3200.0
2012-03-02 13:45:00,79.31,79.31,79.31,79.31,6700.0,57.0761,57.0761,57.0761,57.0761,6700.0
2012-03-02 13:50:00,79.31,79.32,79.31,79.32,4000.0,57.0761,57.0833,57.0761,57.0833,4000.0
2012-03-02 13:55:00,79.31,79.32,79.31,79.32,400.0,57.0761,57.0833,57.0761,57.0833,400.0
2012-03-02 14:00:00,79.32,79.32,79.31,79.32,1300.0,57.0833,57.0833,57.0761,57.0833,1300.0
2012-03-02 14:05:00,79.32,79.32,79.32,79.32,500.0,57.0833,57.0833,57.0833,57.0833,500.0
2012-03-02 14:10:00,79.31,79.31,79.31,79.31,1000.0,57.0761,57.0761,57.0761,57.0761,1000.0
2012-03-02 14:15:00,79.32,79.32,79.32,79.32,1300.0,57.0833,57.0833,57.0833,57.0833,1300.0
2012-03-02 14:20:00,79.32,79.32,79.31,79.32,2700.0,57.0833,57.0833,57.0761,57.0833,2700.0
2012-03-02 14:25:00,79.32,79.32,79.31,79.32,1800.0,57.0833,57.0833,57.0761,57.0833,1800.0
2012-03-02 14:30:00,79.32,79.32,79.3,79.32,9500.0,57.0833,57.0833,57.0689,57.0833,9500.0
2012-03-02 14:35:00,79.32,79.34,79.31,79.34,92300.0,57.0833,57.0977,57.0761,57.0977,92300.0
2012-03-02 14:40:00,79.34,79.34,79.29,79.34,8300.0,57.0977,57.0977,57.0617,57.0977,8300.0
2012-03-02 14:45:00,79.34,79.35,79.27,79.31,15100.0,57.0977,57.1049,57.0473,57.0761,15100.0
2012-03-02 14:50:00,79.33,79.33,79.32,79.32,800.0,57.0905,57.0905,57.0833,57.0833,800.0
2012-03-02 14:55:00,79.33,79.33,79.32,79.33,4200.0,57.0905,57.0905,57.0833,57.0905,4200.0
2012-03-02 15:00:00,79.32,79.34,79.32,79.33,26300.0,57.0833,57.0977,57.0833,57.0905,26300.0
2012-03-02 15:05:00,79.35,79.35,79.34,79.34,600.0,57.1049,57.1049,57.0977,57.0977,600.0
2012-03-02 15:10:00,79.34,79.35,79.34,79.35,900.0,57.0977,57.1049,57.0977,57.1049,900.0
2012-03-02 15:15:00,79.33,79.35,79.33,79.35,1200.0,57.0905,57.1049,57.0905,57.1049,1200.0
2012-03-02 15:20:00,79.35,79.35,79.34,79.34,1200.0,57.1049,57.1049,57.0977,57.0977,1200.0
2012-03-02 15:25:00,79.34,79.35,79.34,79.35,1700.0,57.0977,57.1049,57.0977,57.1049,1700.0
2012-03-02 15:30:00,79.34,79.35,79.34,79.35,1200.0,57.0977,57.1049,57.0977,57.1049,1200.0
2012-03-02 15:35:00,79.35,79.35,79.35,79.35,500.0,57.1049,57.1049,57.1049,57.1049,500.0
2012-03-02 15:40:00,79.35,79.35,79.33,79.34,6400.0,57.1049,57.1049,57.0905,57.0977,6400.0
2012-03-02 15:45:00,79.34,79.35,79.34,79.35,2900.0,57.0977,57.1049,57.0977,57.1049,2900.0
2012-03-02 15:50:00,79.35,79.35,79.34,79.34,5200.0,57.1049,57.1049,57.0977,57.0977,5200.0
2012-03-02 15:55:00,79.34,79.34,79.33,79.34,3400.0,57.0977,57.0977,57.0905,57.0977,3400.0
2012-03-05 09:30:00,79.33,79.33,79.28,79.3,16000.0,57.0905,57.0905,57.0545,57.0689,16000.0
2012-03-05 09:35:00,79.3,79.31,79.3,79.31,6300.0,57.0689,57.0761,57.0689,57.0761,6300.0
2012-03-05 09:40:00,79.31,79.32,79.31,79.32,5300.0,57.0761,57.0833,57.0761,57.0833,5300.0
2012-03-05 09:45:00,79.32,79.32,79.31,79.31,2300.0,57.0833,57.0833,57.0761,57.0761,2300.0
2012-03-05 09:50:00,79.31,79.31,79.31,79.31,600.0,57.0761,57.0761,57.0761,57.0761,600.0
2012-03-05 09:55:00,79.31,79.31,79.31,79.31,500.0,57.0761,57.0761,57.0761,57.0761,500.0
2012-03-05 10:00:00,79.31,79.31,79.3,79.3,3100.0,57.0761,57.0761,57.0689,57.0689,3100.0
2012-03-05 10:05:00,79.29,79.31,79.29,79.31,400.0,57.0617,57.0761,57.0617,57.0761,400.0
2012-03-05 10:10:00,79.3,79.31,79.28,79.31,5000.0,57.0689,57.0761,57.0545,57.0761,5000.0
2012-03-05 10:15:00,79.31,79.31,79.3,79.3,4400.0,57.0761,57.0761,57.0689,57.0689,4400.0
2012-03-05 10:20:00,79.31,79.31,79.3,79.3,300.0,57.0761,57.0761,57.0689,57.0689,300.0
2012-03-05 10:25:00,79.31,79.32,79.31,79.32,4800.0,57.0761,57.0833,57.0761,57.0833,4800.0
2012-03-05 10:30:00,79.32,79.32,79.31,79.31,5100.0,57.0833,57.0833,57.0761,57.0761,5100.0
2012-03-05 10:35:00,79.32,79.32,79.32,79.32,300.0,57.0833,57.0833,57.0833,57.0833,300.0
2012-03-05 10:40:00,79.32,79.32,79.3,79.3,4700.0,57.0833,57.0833,57.0689,57.0689,4700.0
2012-03-05 10:45:00,79.31,79.31,79.31,79.31,100.0,57.0761,57.0761,57.0761,57.0761,100.0
2012-03-05 10:50:00,79.31,79.31,79.3,79.3,6900.0,57.0761,57.0761,57.0689,57.0689,6900.0
2012-03-05 10:55:00,79.3,79.3,79.3,79.3,2600.0,57.0689,57.0689,57.0689,57.0689,2600.0
2012-03-05 11:00:00,79.3,79.3,79.29,79.29,1600.0,57.0689,57.0689,57.0617,57.0617,1600.0
2012-03-05 11:05:00,79.3,79.31,79.3,79.31,1100.0,57.0689,57.0761,57.0689,57.0761,1100.0
2012-03-05 11:10:00,79.31,79.31,79.31,79.31,800.0,57.0761,57.0761,57.0761,57.0761,800.0
2012-03-05 11:15:00,79.3,79.3,79.3,79.3,100.0,57.0689,57.0689,57.0689,57.0689,100.0
2012-03-05 11:20:00,79.31,79.31,79.3,79.3,500.0,57.0761,57.0761,57.0689,57.0689,500.0
2012-03-05 11:25:00,79.3,79.31,79.3,79.3,800.0,57.0689,57.0761,57.0689,57.0689,800.0
2012-03-05 11:30:00,79.31,79.31,79.31,79.31,100.0,57.0761,57.0761,57.0761,57.0761,100.0
2012-03-05 11:35:00,79.31,79.31,79.31,79.31,600.0,57.0761,57.0761,57.0761,57.0761,600.0
2012-03-05 11:40:00,79.31,79.31,79.31,79.31,3700.0,57.0761,57.0761,57.0761,57.0761,3700.0
2012-03-05 11:45:00,79.31,79.31,79.3,79.31,300.0,57.0761,57.0761,57.0689,57.0761,300.0
2012-03-05 11:50:00,79.3,79.3,79.3,79.3,600.0,57.0689,57.0689,57.0689,57.0689,600.0
2012-03-05 11:55:00,79.3,79.3,79.3,79.3,0.0,57.0689,57.0689,57.0689,57.0689,0.0
2012-03-05 12:00:00,79.3,79.3,79.29,79.3,500.0,57.0689,57.0689,57.0617,57.0689,500.0
2012-03-05 12:05:00,79.29,79.29,79.29,79.29,300.0,57.0617,57.0617,57.0617,57.0617,300.0
2012-03-05 12:10:00,79.29,79.3,79.29,79.3,2400.0,57.0617,57.0689,57.0617,57.0689,2400.0
2012-03-05 12:15:00,79.3,79.3,79.3,79.3,700.0,57.0689,57.0689,57.0689,57.0689,700.0
2012-03-05 12:20:00,79.3,79.3,79.28,79.28,2600.0,57.0689,57.0689,57.0545,57.0545,2600.0
2012-03-05 12:25:00,79.28,79.29,79.28,79.29,7100.0,57.0545,57.0617,57.0545,57.0617,7100.0
2012-03-05 12:30:00,79.28,79.29,79.28,79.29,1900.0,57.0545,57.0617,57.0545,57.0617,1900.0
2012-03-05 12:35:00,79.29,79.29,79.29,79.29,0.0,57.0617,57.0617,57.0617,57.0617,0.0
2012-03-05 12:40:00,79.29,79.3,79.28,79.3,4500.0,57.0617,57.0689,57.0545,57.0689,4500.0
2012-03-05 12:45:00,79.3,79.3,79.3,79.3,0.0,57.0689,57.0689,57.0689,57.0689,0.0
2012-03-05 12:50:00,79.3,79.3,79.29,79.3,2300.0,57.0689,57.0689,57.0617,57.0689,2300.0
2012-03-05 12:55:00,79.3,79.3,79.3,79.3,400.0,57.0689,57.0689,57.0689,57.0689,400.0
2012-03-05 13:00:00,79.3,79.3,79.3,79.3,400.0,57.0689,57.0689,57.0689,57.0689,400.0
2012-03-05 13:05:00,79.3,79.3,79.29,79.3,1900.0,57.0689,57.0689,57.0617,57.0689,1900.0
2012-03-05 13:10:00,79.3,79.3,79.3,79.3,2300.0,57.0689,57.0689,57.0689,57.0689,2300.0
2012-03-05 13:15:00,79.29,79.29,79.25,79.28,9200.0,57.0617,57.0617,57.0329,57.0545,9200.0
2012-03-05 13:20:00,79.26,79.28,79.26,79.28,1800.0,57.0401,57.0545,57.0401,57.0545,1800.0
2012-03-05 13:25:00,79.26,79.28,79.26,79.28,300.0,57.0401,57.0545,57.0401,57.0545,300.0
2012-03-05 13:30:00,79.28,79.29,79.28,79.28,1700.0,57.0545,57.0617,57.0545,57.0545,1700.0
2012-03-05 13:35:00,79.27,79.28,79.27,79.28,1500.0,57.0473,57.0545,57.0473,57.0545,1500.0
2012-03-05 13:40:00,79.26,79.29,79.26,79.27,3800.0,57.0401,57.0617,57.0401,57.0473,3800.0
2012-03-05 13:45:00,79.28,79.28,79.28,79.28,400.0,57.0545,57.0545,57.0545,57.0545,400.0
2012-03-05 13:50:00,79.28,79.29,79.28,79.29,900.0,57.0545,57.0617,57.0545,57.0617,900.0
2012-03-05 13:55:00,79.28,79.28,79.28,79.28,100.0,57.0545,57.0545,57.0545,57.0545,100.0
2012-03-05 14:00:00,79.29,79.29,79.29,79.29,200.0,57.0617,57.0617,57.0617,57.0617,200.0
2012-03-05 14:05:00,79.29,79.29,79.29,79.29,1000.0,57.0617,57.0617,57.0617,57.0617,1000.0
2012-03-05 14:10:00,79.28,79.29,79.28,79.29,1600.0,57.0545,57.0617,57.0545,57.0617,1600.0
2012-03-05 14:15:00,79.28,79.29,79.28,79.29,3700.0,57.0545,57.0617,57.0545,57.0617,3700.0
2012-03-05 14:20:00,79.29,79.29,79.29,79.29,200.0,57.0617,57.0617,57.0617,57.0617,200.0
2012-03-05 14:25:00,79.29,79.29,79.28,79.28,12200.0,57.0617,57.0617,57.0545,57.0545,12200.0
2012-03-05 14:30:00,79.27,79.28,79.27,79.28,4000.0,57.0473,57.0545,57.0473,57.0545,4000.0
2012-03-05 14:35:00,79.29,79.29,79.27,79.27,1000.0,57.0617,57.0617,57.0473,57.0473,1000.0
2012-03-05 14:40:00,79.27,79.29,79.27,79.28,8400.0,57.0473,57.0617,57.0473,57.0545,8400.0
2012-03-05 14:45:00,79.28,79.29,79.28,79.29,5900.0,57.0545,57.0617,57.0545,57.0617,5900.0
2012-03-05 14:50:00,79.29,79.29,79.27,79.28,3300.0,57.0617,57.0617,57.0473,57.0545,3300.0
2012-03-05 14:55:00,79.28,79.3,79.27,79.29,34200.0,57.0545,57.0689,57.0473,57.0617,34200.0
2012-03-05 15:00:00,79.28,79.29,79.28,79.28,3300.0,57.0545,57.0617,57.0545,57.0545,3300.0
2012-03-05 15:05:00,79.29,79.3,79.29,79.3,8900.0,57.0617,57.0689,57.0617,57.0689,8900.0
2012-03-05 15:10:00,79.3,79.3,79.3,79.3,0.0,57.0689,57.0689,57.0689,57.0689,0.0
2012-03-05 15:15:00,79.3,79.31,79.3,79.3,2500.0,57.0689,57.0761,57.0689,57.0689,2500.0
2012-03-05 15:20:00,79.3,79.3,79.3,79.3,0.0,57.0689,57.0689,57.0689,57.0689,0.0
2012-03-05 15:25:00,79.31,79.31,79.3,79.3,7800.0,57.0761,57.0761,57.0689,57.0689,7800.0
2012-03-05 15:30:00,79.3,79.31,79.29,79.29,27700.0,57.0689,57.0761,57.0617,57.0617,27700.0
2012-03-05 15:35:00,79.3,79.3,79.29,79.29,2500.0,57.0689,57.0689,57.0617,57.0617,2500.0
2012-03-05 15:40:00,79.3,79.3,79.28,79.28,3400.0,57.0689,57.0689,57.0545,57.0545,3400.0
2012-03-05 15:45:00,79.29,79.29,79.28,79.29,3800.0,57.0617,57.0617,57.0545,57.0617,3800.0
2012-03-05 15:50:00,79.3,79.3,79.29,79.29,4800.0,57.0689,57.0689,57.0617,57.0617,4800.0
2012-03-05 15:55:00,79.3,79.3,79.29,79.3,5900.0,57.0689,57.0689,57.0617,57.0689,5900.0
2012-03-06 09:30:00,79.32,79.32,79.29,79.3,6300.0,57.0833,57.0833,57.0617,57.0689,6300.0
2012-03-06 09:35:00,79.3,79.3,79.3,79.3,100.0,57.0689,57.0689,57.0689,57.0689,100.0
2012-03-06 09:40:00,79.3,79.3,79.28,79.3,6800.0,57.0689,57.0689,57.0545,57.0689,6800.0
2012-03-06 09:45:00,79.27,79.28,79.27,79.28,300.0,57.0473,57.0545,57.0473,57.0545,300.0
2012-03-06 09:50:00,79.28,79.28,79.28,79.28,500.0,57.0545,57.0545,57.0545,57.0545,500.0
2012-03-06 09:55:00,79.28,79.28,79.28,79.28,400.0,57.0545,57.0545,57.0545,57.0545,400.0
2012-03-06 10:00:00,79.28,79.28,79.27,79.28,700.0,57.0545,57.0545,57.0473,57.0545,700.0
2012-03-06 10:05:00,79.28,79.28,79.27,79.27,600.0,57.0545,57.0545,57.0473,57.0473,600.0
2012-03-06 10:10:00,79.28,79.28,79.28,79.28,200.0,57.0545,57.0545,57.0545,57.0545,200.0
2012-03-06 10:15:00,79.28,79.28,79.27,79.28,2800.0,57.0545,57.0545,57.0473,57.0545,2800.0
2012-03-06 10:20:00,79.28,79.28,79.28,79.28,13100.0,57.0545,57.0545,57.0545,57.0545,13100.0
2012-03-06 10:25:00,79.28,79.28,79.28,79.28,7800.0,57.0545,57.0545,57.0545,57.0545,7800.0
2012-03-06 10:30:00,79.28,79.28,79.27,79.28,5000.0,57.0545,57.0545,57.0473,57.0545,5000.0
2012-03-06 10:35:00,79.28,79.28,79.28,79.28,4000.0,57.0545,57.0545,57.0545,57.0545,4000.0
2012-03-06 10:40:00,79.28,79.28,79.28,79.28,1300.0,57.0545,57.0545,57.0545,57.0545,1300.0
2012-03-06 10:45:00,79.28,79.28,79.28,79.28,500.0,57.0545,57.0545,57.0545,57.0545,500.0
2012-03-06 10:50:00,79.28,79.28,79.28,79.28,0.0,57.0545,57.0545,57.0545,57.0545,0.0
2012-03-06 10:55:00,79.27,79.27,79.27,79.27,900.0,57.0473,57.0473,57.0473,57.0473,900.0
2012-03-06 11:00:00,79.27,79.28,79.27,79.28,2300.0,57.0473,57.0545,57.0473,57.0545,2300.0
2012-03-06 11:05:00,79.28,79.28,79.27,79.27,3100.0,57.0545,57.0545,57.0473,57.0473,3100.0
2012-03-06 11:10:00,79.27,79.27,79.27,79.27,1900.0,57.0473,57.0473,57.0473,57.0473,1900.0
2012-03-06 11:15:00,79.27,79.27,79.27,79.27,1300.0,57.0473,57.0473,57.0473,57.0473,1300.0
2012-03-06 11:20:00,79.27,79.27,79.27,79.27,100.0,57.0473,57.0473,57.0473,57.0473,100.0
2012-03-06 11:25:00,79.27,79.27,79.27,79.27,0.0,57.0473,57.0473,57.0473,57.0473,0.0
2012-03-06 11:30:00,79.27,79.27,79.27,79.27,0.0,57.0473,57.0473,57.0473,57.0473,0.0
2012-03-06 11:35:00,79.27,79.27,79.26,79.27,7900.0,57.0473,57.0473,57.0401,57.0473,7900.0
2012-03-06 11:40:00,79.27,79.27,79.26,79.26,2500.0,57.0473,57.0473,57.0401,57.0401,2500.0
2012-03-06 11:45:00,79.27,79.27,79.27,79.27,1100.0,57.0473,57.0473,57.0473,57.0473,1100.0
2012-03-06 11:50:00,79.27,79.27,79.27,79.27,4800.0,57.0473,57.0473,57.0473,57.0473,4800.0
2012-03-06 11:55:00,79.27,79.28,79.26,79.28,14100.0,57.0473,57.0545,57.0401,57.0545,14100.0
2012-03-06 12:00:00,79.28,79.28,79.28,79.28,1600.0,57.0545,57.0545,57.0545,57.0545,1600.0
2012-03-06 12:05:00,79.28,79.28,79.25,79.27,25800.0,57.0545,57.0545,57.0329,57.0473,25800.0
2012-03-06 12:10:00,79.27,79.28,79.27,79.28,8100.0,57.0473,57.0545,57.0473,57.0545,8100.0
2012-03-06 12:15:00,79.27,79.28,79.27,79.28,1300.0,57.0473,57.0545,57.0473,57.0545,1300.0
2012-03-06 12:20:00,79.28,79.28,79.27,79.28,600.0,57.0545,57.0545,57.0473,57.0545,600.0
2012-03-06 12:25:00,79.28,79.28,79.27,79.27,1600.0,57.0545,57.0545,57.0473,57.0473,1600.0
2012-03-06 12:30:00,79.28,79.28,79.27,79.28,2400.0,57.0545,57.0545,57.0473,57.0545,2400.0
2012-03-06 12:35:00,79.28,79.28,79.27,79.27,900.0,57.0545,57.0545,57.0473,57.0473,900.0
2012-03-06 12:40:00,79.28,79.28,79.27,79.28,5900.0,57.0545,57.0545,57.0473,57.0545,5900.0
2012-03-06 12:45:00,79.27,79.27,79.27,79.27,2000.0,57.0473,57.0473,57.0473,57.0473,2000.0
2012-03-06 12:50:00,79.27,79.27,79.27,79.27,600.0,57.0473,57.0473,57.0473,57.0473,600.0
2012-03-06 12:55:00,79.27,79.27,79.27,79.27,2900.0,57.0473,57.0473,57.0473,57.0473,2900.0
2012-03-06 13:00:00,79.28,79.28,79.28,79.28,500.0,57.0545,57.0545,57.0545,57.0545,500.0
2012-03-06 13:05:00,79.27,79.27,79.27,79.27,1100.0,57.0473,57.0473,57.0473,57.0473,1100.0
2012-03-06 13:10:00,79.28,79.28,79.28,79.28,700.0,57.0545,57.0545,57.0545,57.0545,700.0
2012-03-06 13:15:00,79.27,79.28,79.27,79.28,3000.0,57.0473,57.0545,57.0473,57.0545,3000.0
2012-03-06 13:20:00,79.26,79.26,79.26,79.26,1100.0,57.0401,57.0401,57.0401,57.0401,1100.0
2012-03-06 13:25:00,79.27,79.27,79.25,79.25,7600.0,57.0473,57.0473,57.0329,57.0329,7600.0
2012-03-06 13:30:00,79.27,79.27,79.26,79.27,1100.0,57.0473,57.0473,57.0401,57.0473,1100.0
2012-03-06 13:35:00,79.27,79.27,79.27,79.27,700.0,57.0473,57.0473,57.0473,57.0473,700.0
2012-03-06 13:40:00,79.27,79.27,79.27,79.27,800.0,57.0473,57.0473,57.0473,57.0473,800.0
2012-03-06 13:45:00,79.27,79.27,79.27,79.27,100.0,57.0473,57.0473,57.0473,57.0473,100.0
2012-03-06 13:50:00,79.28,79.28,79.26,79.27,600.0,57.0545,57.0545,57.0401,57.0473,600.0
2012-03-06 13:55:00,79.26,79.27,79.26,79.26,700.0,57.0401,57.0473,57.0401,57.0401,700.0
2012-03-06 14:00:00,79.27,79.27,79.27,79.27,700.0,57.0473,57.0473,57.0473,57.0473,700.0
2012-03-06 14:05:00,79.27,79.27,79.26,79.26,200.0,57.0473,57.0473,57.0401,57.0401,200.0
2012-03-06 14:10:00,79.27,79.27,79.26,79.26,500.0,57.0473,57.0473,57.0401,57.0401,500.0
2012-03-06 14:15:00,79.27,79.27,79.27,79.27,900.0,57.0473,57.0473,57.0473,57.0473,900.0
2012-03-06 14:20:00,79.26,79.26,79.26,79.26,100.0,57.0401,57.0401,57.0401,57.0401,100.0
2012-03-06 14:25:00,79.27,79.27,79.26,79.27,3800.0,57.0473,57.0473,57.0401,57.0473,3800.0
2012-03-06 14:30:00,79.26,79.26,79.25,79.25,1800.0,57.0401,57.0401,57.0329,57.0329,1800.0
2012-03-06 14:35:00,79.26,79.26,79.25,79.25,1600.0,57.0401,57.0401,57.0329,57.0329,1600.0
2012-03-06 14:40:00,79.25,79.26,79.25,79.25,5000.0,57.0329,57.0401,57.0329,57.0329,5000.0
2012-03-06 14:45:00,79.25,79.26,79.25,79.26,1200.0,57.0329,57.0401,57.0329,57.0401,1200.0
2012-03-06 14:50:00,79.24,79.25,79.24,79.24,900.0,57.0257,57.0329,57.0257,57.0257,900.0
2012-03-06 14:55:00,79.25,79.25,79.24,79.25,3800.0,57.0329,57.0329,57.0257,57.0329,3800.0
2012-03-06 15:00:00,79.24,79.25,79.23,79.23,3700.0,57.0257,57.0329,57.0185,57.0185,3700.0
2012-03-06 15:05:00,79.23,79.24,79.23,79.23,2300.0,57.0185,57.0257,57.0185,57.0185,2300.0
2012-03-06 15:10:00,79.23,79.24,79.23,79.24,1000.0,57.0185,57.0257,57.0185,57.0257,1000.0
2012-03-06 15:15:00,79.23,79.23,79.23,79.23,200.0,57.0185,57.0185,57.0185,57.0185,200.0
2012-03-06 15:20:00,79.23,79.23,79.23,79.23,0.0,57.0185,57.0185,57.0185,57.0185,0.0
2012-03-06 15:25:00,79.23,79.24,79.23,79.24,700.0,57.0185,57.0257,57.0185,57.0257,700.0
2012-03-06 15:30:00,79.24,79.24,79.24,79.24,600.0,57.0257,57.0257,57.0257,57.0257,600.0
2012-03-06 15:35:00,79.24,79.25,79.23,79.24,3300.0,57.0257,57.0329,57.0185,57.0257,3300.0
2012-03-06 15:40:00,79.24,79.24,79.24,79.24,300.0,57.0257,57.0257,57.0257,57.0257,300.0
2012-03-06 15:45:00,79.24,79.25,79.24,79.25,2600.0,57.0257,57.0329,57.0257,57.0329,2600.0
2012-03-06 15:50:00,79.25,79.25,79.24,79.25,4900.0,57.0329,57.0329,57.0257,57.0329,4900.0
2012-03-06 15:55:00,79.24,79.25,79.24,79.25,3000.0,57.0257,57.0329,57.0257,57.0329,3000.0
2012-03-07 09:30:00,79.21,79.22,79.21,79.21,13000.0,57.0041,57.0113,57.0041,57.0041,13000.0
2012-03-07 09:35:00,79.2,79.22,79.2,79.21,1000.0,56.9969,57.0113,56.9969,57.0041,1000.0
2012-03-07 09:40:00,79.22,79.23,79.2,79.23,12400.0,57.0113,57.0185,56.9969,57.0185,12400.0
2012-03-07 09:45:00,79.24,79.24,79.24,79.24,2200.0,57.0257,57.0257,57.0257,57.0257,2200.0
2012-03-07 09:50:00,79.23,79.24,79.23,79.24,1400.0,57.0185,57.0257,57.0185,57.0257,1400.0
2012-03-07 09:55:00,79.24,79.24,79.24,79.24,500.0,57.0257,57.0257,57.0257,57.0257,500.0
2012-03-07 10:00:00,79.24,79.24,79.22,79.22,13400.0,57.0257,57.0257,57.0113,57.0113,13400.0
2012-03-07 10:05:00,79.23,79.23,79.23,79.23,400.0,57.0185,57.0185,57.0185,57.0185,400.0
2012-03-07 10:10:00,79.24,79.24,79.21,79.21,1400.0,57.0257,57.0257,57.0041,57.0041,1400.0
2012-03-07 10:15:00,79.24,79.24,79.23,79.24,2300.0,57.0257,57.0257,57.0185,57.0257,2300.0
2012-03-07 10:20:00,79.23,79.24,79.21,79.23,3700.0,57.0185,57.0257,57.0041,57.0185,3700.0
2012-03-07 10:25:00,79.22,79.25,79.22,79.24,1400.0,57.0113,57.0329,57.0113,57.0257,1400.0
2012-03-07 10:30:00,79.23,79.23,79.21,79.21,700.0,57.0185,57.0185,57.0041,57.0041,700.0
2012-03-07 10:35:00,79.23,79.23,79.23,79.23,500.0,57.0185,57.0185,57.0185,57.0185,500.0
2012-03-07 10:40:00,79.23,79.24,79.21,79.23,700.0,57.0185,57.0257,57.0041,57.0185,700.0
2012-03-07 10:45:00,79.24,79.28,79.24,79.26,4600.0,57.0257,57.0545,57.0257,57.0401,4600.0
2012-03-07 10:50:00,79.25,79.26,79.25,79.26,200.0,57.0329,57.0401,57.0329,57.0401,200.0
2012-03-07 10:55:00,79.23,79.24,79.23,79.23,1800.0,57.0185,57.0257,57.0185,57.0185,1800.0
2012-03-07 11:00:00,79.23,79.24,79.23,79.24,1200.0,57.0185,57.0257,57.0185,57.0257,1200.0
2012-03-07 11:05:00,79.22,79.24,79.22,79.24,300.0,57.0113,57.0257,57.0113,57.0257,300.0
2012-03-07 11:10:00,79.23,79.25,79.23,79.25,3600.0,57.0185,57.0329,57.0185,57.0329,3600.0
2012-03-07 11:15:00,79.26,79.27,79.25,79.25,3700.0,57.0401,57.0473,57.0329,57.0329,3700.0
2012-03-07 11:20:00,79.24,79.26,79.23,79.24,9400.0,57.0257,57.0401,57.0185,57.0257,9400.0
2012-03-07 11:25:00,79.24,79.25,79.24,79.25,1500.0,57.0257,57.0329,57.0257,57.0329,1500.0
2012-03-07 11:30:00,79.25,79.25,79.22,79.22,1300.0,57.0329,57.0329,57.0113,57.0113,1300.0
2012-03-07 11:35:00,79.24,79.24,79.24,79.24,100.0,57.0257,57.0257,57.0257,57.0257,100.0
2012-03-07 11:40:00,79.22,79.23,79.22,79.23,900.0,57.0113,57.0185,57.0113,57.0185,900.0
2012-03-07 11:45:00,79.23,79.25,79.23,79.25,300.0,57.0185,57.0329,57.0185,57.0329,300.0
2012-03-07 11:50:00,79.23,79.24,79.23,79.23,800.0,57.0185,57.0257,57.0185,57.0185,800.0
2012-03-07 11:55:00,79.24,79.24,79.22,79.22,1000.0,57.0257,57.0257,57.0113,57.0113,1000.0
2012-03-07 12:00:00,79.25,79.25,79.25,79.25,11100.0,57.0329,57.0329,57.0329,57.0329,11100.0
2012-03-07 12:05:00,79.24,79.25,79.24,79.24,2600.0,57.0257,57.0329,57.0257,57.0257,2600.0
2012-03-07 12:10:00,79.25,79.26,79.25,79.25,900.0,57.0329,57.0401,57.0329,57.0329,900.0
2012-03-07 12:15:00,79.26,79.26,79.25,79.25,1300.0,57.0401,57.0401,57.0329,57.0329,1300.0
2012-03-07 12:20:00,79.26,79.26,79.25,79.25,3200.0,57.0401,57.0401,57.0329,57.0329,3200.0
2012-03-07 12:25:00,79.26,79.26,79.25,79.25,2700.0,57.0401,57.0401,57.0329,57.0329,2700.0
2012-03-07 12:30:00,79.26,79.26,79.26,79.26,4000.0,57.0401,57.0401,57.0401,57.0401,4000.0
2012-03-07 12:35:00,79.26,79.26,79.25,79.25,500.0,57.0401,57.0401,57.0329,57.0329,500.0
2012-03-07 12:40:00,79.25,79.26,79.25,79.26,4600.0,57.0329,57.0401,57.0329,57.0401,4600.0
2012-03-07 12:45:00,79.26,79.26,79.26,79.26,0.0,57.0401,57.0401,57.0401,57.0401,0.0
2012-03-07 12:50:00,79.26,79.26,79.26,79.26,0.0,57.0401,57.0401,57.0401,57.0401,0.0
2012-03-07 12:55:00,79.25,79.26,79.25,79.26,400.0,57.0329,57.0401,57.0329,57.0401,400.0
2012-03-07 13:00:00,79.26,79.26,79.25,79.25,800.0,57.0401,57.0401,57.0329,57.0329,800.0
2012-03-07 13:05:00,79.26,79.26,79.26,79.26,1300.0,57.0401,57.0401,57.0401,57.0401,1300.0
2012-03-07 13:10:00,79.26,79.26,79.26,79.26,1900.0,57.0401,57.0401,57.0401,57.0401,1900.0
2012-03-07 13:15:00,79.25,79.26,79.25,79.26,400.0,57.0329,57.0401,57.0329,57.0401,400.0
2012-03-07 13:20:00,79.25,79.26,79.25,79.26,200.0,57.0329,57.0401,57.0329,57.0401,200.0
2012-03-07 13:25:00,79.26,79.26,79.25,79.26,900.0,57.0401,57.0401,57.0329,57.0401,900.0
2012-03-07 13:30:00,79.26,79.26,79.26,79.26,1000.0,57.0401,57.0401,57.0401,57.0401,1000.0
2012-03-07 13:35:00,79.25,79.27,79.25,79.27,1100.0,57.0329,57.0473,57.0329,57.0473,1100.0
2012-03-07 13:40:00,79.25,79.27,79.25,79.27,3200.0,57.0329,57.0473,57.0329,57.0473,3200.0
2012-03-07 13:45:00,79.27,79.27,79.26,79.26,800.0,57.0473,57.0473,57.0401,57.0401,800.0
2012-03-07 13:50:00,79.26,79.27,79.26,79.27,2100.0,57.0401,57.0473,57.0401,57.0473,2100.0
2012-03-07 13:55:00,79.27,79.27,79.26,79.27,600.0,57.0473,57.0473,57.0401,57.0473,600.0
2012-03-07 14:00:00,79.27,79.27,79.27,79.27,100.0,57.0473,57.0473,57.0473,57.0473,100.0
2012-03-07 14:05:00,79.27,79.28,79.26,79.27,900.0,57.0473,57.0545,57.0401,57.0473,900.0
2012-03-07 14:10:00,79.27,79.28,79.27,79.28,2300.0,57.0473,57.0545,57.0473,57.0545,2300.0
2012-03-07 14:15:00,79.28,79.28,79.27,79.27,600.0,57.0545,57.0545,57.0473,57.0473,600.0
2012-03-07 14:20:00,79.27,79.27,79.27,79.27,1900.0,57.0473,57.0473,57.0473,57.0473,1900.0
2012-03-07 14:25:00,79.27,79.28,79.27,79.27,3700.0,57.0473,57.0545,57.0473,57.0473,3700.0
2012-03-07 14:30:00,79.28,79.28,79.27,79.27,7700.0,57.0545,57.0545,57.0473,57.0473,7700.0
2012-03-07 14:35:00,79.27,79.28,79.27,79.27,1500.0,57.0473,57.0545,57.0473,57.0473,1500.0
2012-03-07 14:40:00,79.28,79.28,79.28,79.28,4700.0,57.0545,57.0545,57.0545,57.0545,4700.0
2012-03-07 14:45:00,79.27,79.28,79.27,79.27,6000.0,57.0473,57.0545,57.0473,57.0473,6000.0
2012-03-07 14:50:00,79.28,79.28,79.25,79.26,5900.0,57.0545,57.0545,57.0329,57.0401,5900.0
2012-03-07 14:55:00,79.26,79.26,79.26,79.26,0.0,57.0401,57.0401,57.0401,57.0401,0.0
2012-03-07 15:00:00,79.26,79.27,79.26,79.27,1500.0,57.0401,57.0473,57.0401,57.0473,1500.0
2012-03-07 15:05:00,79.26,79.27,79.26,79.27,1000.0,57.0401,57.0473,57.0401,57.0473,1000.0
2012-03-07 15:10:00,79.27,79.27,79.26,79.27,3300.0,57.0473,57.0473,57.0401,57.0473,3300.0
2012-03-07 15:15:00,79.27,79.27,79.25,79.27,13200.0,57.0473,57.0473,57.0329,57.0473,13200.0
2012-03-07 15:20:00,79.27,79.27,79.27,79.27,5800.0,57.0473,57.0473,57.0473,57.0473,5800.0
2012-03-07 15:25:00,79.27,79.27,79.26,79.27,5300.0,57.0473,57.0473,57.0401,57.0473,5300.0
2012-03-07 15:30:00,79.27,79.27,79.27,79.27,4100.0,57.0473,57.0473,57.0473,57.0473,4100.0
2012-03-07 15:35:00,79.27,79.27,79.27,79.27,900.0,57.0473,57.0473,57.0473,57.0473,900.0
2012-03-07 15:40:00,79.27,79.27,79.27,79.27,0.0,57.0473,57.0473,57.0473,57.0473,0.0
2012-03-07 15:45:00,79.27,79.27,79.27,79.27,1700.0,57.0473,57.0473,57.0473,57.0473,1700.0
2012-03-07 15:50:00,79.28,79.28,79.27,79.28,1300.0,57.0545,57.0545,57.0473,57.0545,1300.0
2012-03-07 15:55:00,79.28,79.28,79.27,79.28,9700.0,57.0545,57.0545,57.0473,57.0545,9700.0
2012-03-08 09:30:00,79.32,79.32,79.2,79.28,9200.0,57.0833,57.0833,56.9969,57.0545,9200.0
2012-03-08 09:35:00,79.29,79.29,79.24,79.24,1200.0,57.0617,57.0617,57.0257,57.0257,1200.0
2012-03-08 09:40:00,79.29,79.3,79.25,79.3,3900.0,57.0617,57.0689,57.0329,57.0689,3900.0
2012-03-08 09:45:00,79.29,79.29,79.28,79.29,2100.0,57.0617,57.0617,57.0545,57.0617,2100.0
2012-03-08 09:50:00,79.28,79.29,79.26,79.26,10200.0,57.0545,57.0617,57.0401,57.0401,10200.0
2012-03-08 09:55:00,79.28,79.28,79.28,79.28,700.0,57.0545,57.0545,57.0545,57.0545,700.0
2012-03-08 10:00:00,79.29,79.3,79.29,79.3,500.0,57.0617,57.0689,57.0617,57.0689,500.0
2012-03-08 10:05:00,79.28,79.28,79.26,79.26,3900.0,57.0545,57.0545,57.0401,57.0401,3900.0
2012-03-08 10:10:00,79.28,79.28,79.26,79.26,1600.0,57.0545,57.0545,57.0401,57.0401,1600.0
2012-03-08 10:15:00,79.26,79.28,79.26,79.27,2100.0,57.0401,57.0545,57.0401,57.0473,2100.0
2012-03-08 10:20:00,79.28,79.31,79.28,79.31,20600.0,57.0545,57.0761,57.0545,57.0761,20600.0
2012-03-08 10:25:00,79.31,79.31,79.3,79.31,15600.0,57.0761,57.0761,57.0689,57.0761,15600.0
2012-03-08 10:30:00,79.31,79.31,79.31,79.31,400.0,57.0761,57.0761,57.0761,57.0761,400.0
2012-03-08 10:35:00,79.29,79.29,79.29,79.29,800.0,57.0617,57.0617,57.0617,57.0617,800.0
2012-03-08 10:40:00,79.28,79.29,79.27,79.29,500.0,57.0545,57.0617,57.0473,57.0617,500.0
2012-03-08 10:45:00,79.28,79.28,79.27,79.27,11600.0,57.0545,57.0545,57.0473,57.0473,11600.0
2012-03-08 10:50:00,79.28,79.29,79.28,79.29,500.0,57.0545,57.0617,57.0545,57.0617,500.0
2012-03-08 10:55:00,79.29,79.29,79.27,79.29,400.0,57.0617,57.0617,57.0473,57.0617,400.0
2012-03-08 11:00:00,79.27,79.27,79.27,79.27,1500.0,57.0473,57.0473,57.0473,57.0473,1500.0
2012-03-08 11:05:00,79.28,79.28,79.28,79.28,600.0,57.0545,57.0545,57.0545,57.0545,600.0
2012-03-08 11:10:00,79.27,79.27,79.26,79.26,1000.0,57.0473,57.0473,57.0401,57.0401,1000.0
2012-03-08 11:15:00,79.27,79.27,79.25,79.25,500.0,57.0473,57.0473,57.0329,57.0329,500.0
2012-03-08 11:20:00,79.26,79.26,79.26,79.26,100.0,57.0401,57.0401,57.0401,57.0401,100.0
2012-03-08 11:25:00,79.26,79.26,79.26,79.26,0.0,57.0401,57.0401,57.0401,57.0401,0.0
2012-03-08 11:30:00,79.26,79.26,79.26,79.26,2100.0,57.0401,57.0401,57.0401,57.0401,2100.0
2012-03-08 11:35:00,79.26,79.26,79.24,79.26,1000.0,57.0401,57.0401,57.0257,57.0401,1000.0
2012-03-08 11:40:00,79.26,79.26,79.26,79.26,1200.0,57.0401,57.0401,57.0401,57.0401,1200.0
2012-03-08 11:45:00,79.27,79.27,79.26,79.26,5400.0,57.0473,57.0473,57.0401,57.0401,5400.0
2012-03-08 11:50:00,79.26,79.26,79.26,79.26,300.0,57.0401,57.0401,57.0401,57.0401,300.0
2012-03-08 11:55:00,79.26,79.26,79.26,79.26,0.0,57.0401,57.0401,57.0401,57.0401,0.0
2012-03-08 12:00:00,79.26,79.26,79.26,79.26,0.0,57.0401,57.0401,57.0401,57.0401,0.0
2012-03-08 12:05:00,79.27,79.27,79.27,79.27,600.0,57.0473,57.0473,57.0473,57.0473,600.0
2012-03-08 12:10:00,79.27,79.27,79.27,79.27,0.0,57.0473,57.0473,57.0473,57.0473,0.0
2012-03-08 12:15:00,79.27,79.27,79.27,79.27,800.0,57.0473,57.0473,57.0473,57.0473,800.0
2012-03-08 12:20:00,79.25,79.27,79.25,79.27,2800.0,57.0329,57.0473,57.0329,57.0473,2800.0
2012-03-08 12:25:00,79.27,79.27,79.27,79.27,0.0,57.0473,57.0473,57.0473,57.0473,0.0
2012-03-08 12:30:00,79.27,79.27,79.27,79.27,0.0,57.0473,57.0473,57.0473,57.0473,0.0
2012-03-08 12:35:00,79.27,79.27,79.27,79.27,0.0,57.0473,57.0473,57.0473,57.0473,0.0
2012-03-08 12:40:00,79.27,79.27,79.27,79.27,200.0,57.0473,57.0473,57.0473,57.0473,200.0
2012-03-08 12:45:00,79.27,79.27,79.27,79.27,400.0,57.0473,57.0473,57.0473,57.0473,400.0
2012-03-08 12:50:00,79.26,79.27,79.25,79.27,700.0,57.0401,57.0473,57.0329,57.0473,700.0
2012-03-08 12:55:00,79.27,79.27,79.26,79.26,400.0,57.0473,57.0473,57.0401,57.0401,400.0
2012-03-08 13:00:00,79.25,79.26,79.24,79.25,10300.0,57.0329,57.0401,57.0257,57.0329,10300.0
2012-03-08 13:05:00,79.25,79.26,79.25,79.26,800.0,57.0329,57.0401,57.0329,57.0401,800.0
2012-03-08 13:10:00,79.26,79.27,79.26,79.27,3900.0,57.0401,57.0473,57.0401,57.0473,3900.0
2012-03-08 13:15:00,79.26,79.27,79.26,79.27,1100.0,57.0401,57.0473,57.0401,57.0473,1100.0
2012-03-08 13:20:00,79.27,79.27,79.26,79.26,8100.0,57.0473,57.0473,57.0401,57.0401,8100.0
2012-03-08 13:25:00,79.27,79.27,79.26,79.26,1600.0,57.0473,57.0473,57.0401,57.0401,1600.0
2012-03-08 13:30:00,79.27,79.27,79.26,79.27,14400.0,57.0473,57.0473,57.0401,57.0473,14400.0
2012-03-08 13:35:00,79.28,79.28,79.26,79.26,1000.0,57.0545,57.0545,57.0401,57.0401,1000.0
2012-03-08 13:40:00,79.28,79.28,79.27,79.27,1000.0,57.0545,57.0545,57.0473,57.0473,1000.0
2012-03-08 13:45:00,79.28,79.28,79.26,79.26,2500.0,57.0545,57.0545,57.0401,57.0401,2500.0
2012-03-08 13:50:00,79.26,79.26,79.26,79.26,0.0,57.0401,57.0401,57.0401,57.0401,0.0
2012-03-08 13:55:00,79.27,79.27,79.26,79.27,500.0,57.0473,57.0473,57.0401,57.0473,500.0
2012-03-08 14:00:00,79.27,79.27,79.26,79.26,1100.0,57.0473,57.0473,57.0401,57.0401,1100.0
2012-03-08 14:05:00,79.27,79.27,79.26,79.26,400.0,57.0473,57.0473,57.0401,57.0401,400.0
2012-03-08 14:10:00,79.26,79.27,79.26,79.26,1200.0,57.0401,57.0473,57.0401,57.0401,1200.0
2012-03-08 14:15:00,79.27,79.27,79.27,79.27,1600.0,57.0473,57.0473,57.0473,57.0473,1600.0
2012-03-08 14:20:00,79.26,79.27,79.26,79.27,2800.0,57.0401,57.0473,57.0401,57.0473,2800.0
2012-03-08 14:25:00,79.27,79.27,79.26,79.27,7500.0,57.0473,57.0473,57.0401,57.0473,7500.0
2012-03-08 14:30:00,79.27,79.27,79.26,79.27,2500.0,57.0473,57.0473,57.0401,57.0473,2500.0
2012-03-08 14:35:00,79.27,79.27,79.27,79.27,2100.0,57.0473,57.0473,57.0473,57.0473,2100.0
2012-03-08 14:40:00,79.27,79.27,79.27,79.27,0.0,57.0473,57.0473,57.0473,57.0473,0.0
2012-03-08 14:45:00,79.27,79.27,79.27,79.27,2300.0,57.0473,57.0473,57.0473,57.0473,2300.0
2012-03-08 14:50:00,79.27,79.27,79.27,79.27,2000.0,57.0473,57.0473,57.0473,57.0473,2000.0
2012-03-08 14:55:00,79.27,79.27,79.26,79.27,8600.0,57.0473,57.0473,57.0401,57.0473,8600.0
2012-03-08 15:00:00,79.27,79.27,79.27,79.27,1500.0,57.0473,57.0473,57.0473,57.0473,1500.0
2012-03-08 15:05:00,79.27,79.27,79.26,79.27,2300.0,57.0473,57.0473,57.0401,57.0473,2300.0
2012-03-08 15:10:00,79.27,79.27,79.27,79.27,500.0,57.0473,57.0473,57.0473,57.0473,500.0
2012-03-08 15:15:00,79.26,79.26,79.26,79.26,200.0,57.0401,57.0401,57.0401,57.0401,200.0
2012-03-08 15:20:00,79.27,79.27,79.26,79.27,4400.0,57.0473,57.0473,57.0401,57.0473,4400.0
2012-03-08 15:25:00,79.26,79.27,79.26,79.27,3800.0,57.0401,57.0473,57.0401,57.0473,3800.0
2012-03-08 15:30:00,79.26,79.27,79.26,79.27,1200.0,57.0401,57.0473,57.0401,57.0473,1200.0
2012-03-08 15:35:00,79.27,79.27,79.26,79.27,1900.0,57.0473,57.0473,57.0401,57.0473,1900.0
2012-03-08 15:40:00,79.26,79.27,79.26,79.27,10900.0,57.0401,57.0473,57.0401,57.0473,10900.0
2012-03-08 15:45:00,79.27,79.27,79.26,79.26,900.0,57.0473,57.0473,57.0401,57.0401,900.0
2012-03-08 15:50:00,79.27,79.27,79.26,79.26,8200.0,57.0473,57.0473,57.0401,57.0401,8200.0
2012-03-08 15:55:00,79.24,79.26,79.24,79.26,5300.0,57.0257,57.0401,57.0257,57.0401,5300.0
2012-03-09 09:30:00,79.3,79.3,79.25,79.26,12900.0,57.0689,57.0689,57.0329,57.0401,12900.0
2012-03-09 09:35:00,79.26,79.26,79.26,79.26,1100.0,57.0401,57.0401,57.0401,57.0401,1100.0
2012-03-09 09:40:00,79.26,79.27,79.26,79.27,2500.0,57.0401,57.0473,57.0401,57.0473,2500.0
2012-03-09 09:45:00,79.26,79.27,79.24,79.24,2500.0,57.0401,57.0473,57.0257,57.0257,2500.0
2012-03-09 09:50:00,79.26,79.26,79.24,79.24,700.0,57.0401,57.0401,57.0257,57.0257,700.0
2012-03-09 09:55:00,79.24,79.26,79.24,79.26,300.0,57.0257,57.0401,57.0257,57.0401,300.0
2012-03-09 10:00:00,79.26,79.26,79.24,79.24,900.0,57.0401,57.0401,57.0257,57.0257,900.0
2012-03-09 10:05:00,79.27,79.28,79.27,79.28,5200.0,57.0473,57.0545,57.0473,57.0545,5200.0
2012-03-09 10:10:00,79.28,79.28,79.28,79.28,200.0,57.0545,57.0545,57.0545,57.0545,200.0
2012-03-09 10:15:00,79.25,79.26,79.25,79.26,300.0,57.0329,57.0401,57.0329,57.0401,300.0
2012-03-09 10:20:00,79.27,79.27,79.26,79.26,600.0,57.0473,57.0473,57.0401,57.0401,600.0
2012-03-09 10:25:00,79.27,79.27,79.27,79.27,300.0,57.0473,57.0473,57.0473,57.0473,300.0
2012-03-09 10:30:00,79.25,79.26,79.25,79.26,600.0,57.0329,57.0401,57.0329,57.0401,600.0
2012-03-09 10:35:00,79.27,79.27,79.26,79.27,1100.0,57.0473,57.0473,57.0401,57.0473,1100.0
2012-03-09 10:40:00,79.27,79.27,79.24,79.24,1100.0,57.0473,57.0473,57.0257,57.0257,1100.0
2012-03-09 10:45:00,79.27,79.27,79.27,79.27,200.0,57.0473,57.0473,57.0473,57.0473,200.0
2012-03-09 10:50:00,79.24,79.27,79.24,79.26,4700.0,57.0257,57.0473,57.0257,57.0401,4700.0
2012-03-09 10:55:00,79.26,79.26,79.26,79.26,0.0,57.0401,57.0401,57.0401,57.0401,0.0
2012-03-09 11:00:00,79.24,79.27,79.24,79.25,4400.0,57.0257,57.0473,57.0257,57.0329,4400.0
2012-03-09 11:05:00,79.27,79.27,79.26,79.26,9400.0,57.0473,57.0473,57.0401,57.0401,9400.0
2012-03-09 11:10:00,79.25,79.25,79.25,79.25,600.0,57.0329,57.0329,57.0329,57.0329,600.0
2012-03-09 11:15:00,79.25,79.26,79.25,79.26,400.0,57.0329,57.0401,57.0329,57.0401,400.0
2012-03-09 11:20:00,79.25,79.26,79.25,79.26,3600.0,57.0329,57.0401,57.0329,57.0401,3600.0
2012-03-09 11:25:00,79.25,79.26,79.24,79.25,1600.0,57.0329,57.0401,57.0257,57.0329,1600.0
2012-03-09 11:30:00,79.24,79.24,79.24,79.24,700.0,57.0257,57.0257,57.0257,57.0257,700.0
2012-03-09 11:35:00,79.27,79.27,79.27,79.27,500.0,57.0473,57.0473,57.0473,57.0473,500.0
2012-03-09 11:40:00,79.26,79.26,79.26,79.26,100.0,57.0401,57.0401,57.0401,57.0401,100.0
2012-03-09 11:45:00,79.26,79.26,79.26,79.26,500.0,57.0401,57.0401,57.0401,57.0401,500.0
2012-03-09 11:50:00,79.27,79.27,79.26,79.26,1100.0,57.0473,57.0473,57.0401,57.0401,1100.0
2012-03-09 11:55:00,79.26,79.27,79.26,79.27,800.0,57.0401,57.0473,57.0401,57.0473,800.0
2012-03-09 12:00:00,79.27,79.27,79.26,79.26,2800.0,57.0473,57.0473,57.0401,57.0401,2800.0
2012-03-09 12:05:00,79.26,79.26,79.26,79.26,400.0,57.0401,57.0401,57.0401,57.0401,400.0
2012-03-09 12:10:00,79.26,79.27,79.26,79.27,900.0,57.0401,57.0473,57.0401,57.0473,900.0
2012-03-09 12:15:00,79.26,79.27,79.26,79.27,1600.0,57.0401,57.0473,57.0401,57.0473,1600.0
2012-03-09 12:20:00,79.26,79.26,79.26,79.26,400.0,57.0401,57.0401,57.0401,57.0401,400.0
2012-03-09 12:25:00,79.25,79.25,79.25,79.25,100.0,57.0329,57.0329,57.0329,57.0329,100.0
2012-03-09 12:30:00,79.26,79.26,79.26,79.26,200.0,57.0401,57.0401,57.0401,57.0401,200.0
2012-03-09 12:35:00,79.25,79.25,79.25,79.25,800.0,57.0329,57.0329,57.0329,57.0329,800.0
2012-03-09 12:40:00,79.25,79.25,79.25,79.25,0.0,57.0329,57.0329,57.0329,57.0329,0.0
2012-03-09 12:45:00,79.25,79.25,79.25,79.25,100.0,57.0329,57.0329,57.0329,57.0329,100.0
2012-03-09 12:50:00,79.26,79.26,79.26,79.26,900.0,57.0401,57.0401,57.0401,57.0401,900.0
2012-03-09 12:55:00,79.26,79.27,79.26,79.27,1100.0,57.0401,57.0473,57.0401,57.0473,1100.0
2012-03-09 13:00:00,79.26,79.27,79.26,79.27,1200.0,57.0401,57.0473,57.0401,57.0473,1200.0
2012-03-09 13:05:00,79.26,79.26,79.25,79.25,1300.0,57.0401,57.0401,57.0329,57.0329,1300.0
2012-03-09 13:10:00,79.24,79.26,79.24,79.26,2700.0,57.0257,57.0401,57.0257,57.0401,2700.0
2012-03-09 13:15:00,79.26,79.26,79.26,79.26,9100.0,57.0401,57.0401,57.0401,57.0401,9100.0
2012-03-09 13:20:00,79.26,79.26,79.25,79.25,15900.0,57.0401,57.0401,57.0329,57.0329,15900.0
2012-03-09 13:25:00,79.26,79.26,79.25,79.25,2300.0,57.0401,57.0401,57.0329,57.0329,2300.0
2012-03-09 13:30:00,79.24,79.25,79.23,79.23,2500.0,57.0257,57.0329,57.0185,57.0185,2500.0
2012-03-09 13:35:00,79.24,79.24,79.24,79.24,600.0,57.0257,57.0257,57.0257,57.0257,600.0
2012-03-09 13:40:00,79.22,79.22,79.22,79.22,6000.0,57.0113,57.0113,57.0113,57.0113,6000.0
2012-03-09 13:45:00,79.24,79.24,79.22,79.24,1200.0,57.0257,57.0257,57.0113,57.0257,1200.0
2012-03-09 13:50:00,79.24,79.25,79.24,79.24,1000.0,57.0257,57.0329,57.0257,57.0257,1000.0
2012-03-09 13:55:00,79.22,79.23,79.21,79.21,10800.0,57.0113,57.0185,57.0041,57.0041,10800.0
2012-03-09 14:00:00,79.21,79.22,79.2,79.2,1300.0,57.0041,57.0113,56.9969,56.9969,1300.0
2012-03-09 14:05:00,79.22,79.23,79.22,79.23,1900.0,57.0113,57.0185,57.0113,57.0185,1900.0
2012-03-09 14:10:00,79.23,79.23,79.23,79.23,300.0,57.0185,57.0185,57.0185,57.0185,300.0
2012-03-09 14:15:00,79.23,79.25,79.23,79.24,1900.0,57.0185,57.0329,57.0185,57.0257,1900.0
2012-03-09 14:20:00,79.25,79.25,79.24,79.24,1700.0,57.0329,57.0329,57.0257,57.0257,1700.0
2012-03-09 14:25:00,79.25,79.25,79.24,79.25,1500.0,57.0329,57.0329,57.0257,57.0329,1500.0
2012-03-09 14:30:00,79.25,79.25,79.24,79.24,9400.0,57.0329,57.0329,57.0257,57.0257,9400.0
2012-03-09 14:35:00,79.24,79.24,79.24,79.24,0.0,57.0257,57.0257,57.0257,57.0257,0.0
2012-03-09 14:40:00,79.25,79.25,79.24,79.25,1400.0,57.0329,57.0329,57.0257,57.0329,1400.0
2012-03-09 14:45:00,79.25,79.25,79.25,79.25,300.0,57.0329,57.0329,57.0329,57.0329,300.0
2012-03-09 14:50:00,79.25,79.25,79.25,79.25,300.0,57.0329,57.0329,57.0329,57.0329,300.0
2012-03-09 14:55:00,79.24,79.25,79.22,79.22,4300.0,57.0257,57.0329,57.0113,57.0113,4300.0
2012-03-09 15:00:00,79.22,79.24,79.22,79.24,600.0,57.0113,57.0257,57.0113,57.0257,600.0
2012-03-09 15:05:00,79.24,79.24,79.23,79.23,3800.0,57.0257,57.0257,57.0185,57.0185,3800.0
2012-03-09 15:10:00,79.22,79.24,79.22,79.24,3400.0,57.0113,57.0257,57.0113,57.0257,3400.0
2012-03-09 15:15:00,79.24,79.24,79.22,79.22,2900.0,57.0257,57.0257,57.0113,57.0113,2900.0
2012-03-09 15:20:00,79.23,79.24,79.23,79.24,1000.0,57.0185,57.0257,57.0185,57.0257,1000.0
2012-03-09 15:25:00,79.23,79.24,79.23,79.24,700.0,57.0185,57.0257,57.0185,57.0257,700.0
2012-03-09 15:30:00,79.22,79.23,79.21,79.23,1400.0,57.0113,57.0185,57.0041,57.0185,1400.0
2012-03-09 15:35:00,79.22,79.24,79.22,79.24,2700.0,57.0113,57.0257,57.0113,57.0257,2700.0
2012-03-09 15:40:00,79.23,79.24,79.22,79.22,1400.0,57.0185,57.0257,57.0113,57.0113,1400.0
2012-03-09 15:45:00,79.23,79.23,79.21,79.22,3300.0,57.0185,57.0185,57.0041,57.0113,3300.0
2012-03-09 15:50:00,79.23,79.24,79.23,79.24,600.0,57.0185,57.0257,57.0185,57.0257,600.0
2012-03-09 15:55:00,79.23,79.24,79.22,79.24,2800.0,57.0185,57.0257,57.0113,57.0257,2800.0
2012-03-12 09:30:00,79.24,79.24,79.19,79.2,14100.0,57.0257,57.0257,56.9897,56.9969,14100.0
2012-03-12 09:35:00,79.18,79.19,79.15,79.18,5200.0,56.9825,56.9897,56.961,56.9825,5200.0
2012-03-12 09:40:00,79.16,79.16,79.16,79.16,500.0,56.9682,56.9682,56.9682,56.9682,500.0
2012-03-12 09:45:00,79.17,79.17,79.17,79.17,600.0,56.9753,56.9753,56.9753,56.9753,600.0
2012-03-12 09:50:00,79.16,79.18,79.16,79.16,6700.0,56.9682,56.9825,56.9682,56.9682,6700.0
2012-03-12 09:55:00,79.16,79.16,79.16,79.16,100.0,56.9682,56.9682,56.9682,56.9682,100.0
2012-03-12 10:00:00,79.16,79.16,79.16,79.16,300.0,56.9682,56.9682,56.9682,56.9682,300.0
2012-03-12 10:05:00,79.16,79.16,79.16,79.16,0.0,56.9682,56.9682,56.9682,56.9682,0.0
2012-03-12 10:10:00,79.19,79.19,79.19,79.19,400.0,56.9897,56.9897,56.9897,56.9897,400.0
2012-03-12 10:15:00,79.18,79.22,79.17,79.18,3400.0,56.9825,57.0113,56.9753,56.9825,3400.0
2012-03-12 10:20:00,79.18,79.18,79.18,79.18,0.0,56.9825,56.9825,56.9825,56.9825,0.0
2012-03-12 10:25:00,79.17,79.22,79.17,79.18,2100.0,56.9753,57.0113,56.9753,56.9825,2100.0
2012-03-12 10:30:00,79.22,79.22,79.21,79.21,400.0,57.0113,57.0113,57.0041,57.0041,400.0
2012-03-12 10:35:00,79.22,79.22,79.22,79.22,900.0,57.0113,57.0113,57.0113,57.0113,900.0
2012-03-12 10:40:00,79.22,79.22,79.21,79.21,800.0,57.0113,57.0113,57.0041,57.0041,800.0
2012-03-12 10:45:00,79.22,79.22,79.21,79.22,700.0,57.0113,57.0113,57.0041,57.0113,700.0
2012-03-12 10:50:00,79.22,79.22,79.19,79.19,5200.0,57.0113,57.0113,56.9897,56.9897,5200.0
2012-03-12 10:55:00,79.22,79.22,79.19,79.2,900.0,57.0113,57.0113,56.9897,56.9969,900.0
2012-03-12 11:00:00,79.22,79.22,79.2,79.22,2000.0,57.0113,57.0113,56.9969,57.0113,2000.0
2012-03-12 11:05:00,79.22,79.22,79.2,79.2,600.0,57.0113,57.0113,56.9969,56.9969,600.0
2012-03-12 11:10:00,79.19,79.19,79.19,79.19,200.0,56.9897,56.9897,56.9897,56.9897,200.0
2012-03-12 11:15:00,79.19,79.19,79.19,79.19,0.0,56.9897,56.9897,56.9897,56.9897,0.0
2012-03-12 11:20:00,79.22,79.22,79.19,79.19,5500.0,57.0113,57.0113,56.9897,56.9897,5500.0
2012-03-12 11:25:00,79.19,79.19,79.19,79.19,0.0,56.9897,56.9897,56.9897,56.9897,0.0
2012-03-12 11:30:00,79.19,79.19,79.18,79.18,1500.0,56.9897,56.9897,56.9825,56.9825,1500.0
2012-03-12 11:35:00,79.18,79.18,79.18,79.18,0.0,56.9825,56.9825,56.9825,56.9825,0.0
2012-03-12 11:40:00,79.2,79.2,79.19,79.19,400.0,56.9969,56.9969,56.9897,56.9897,400.0
2012-03-12 11:45:00,79.18,79.18,79.18,79.18,100.0,56.9825,56.9825,56.9825,56.9825,100.0
2012-03-12 11:50:00,79.2,79.2,79.2,79.2,300.0,56.9969,56.9969,56.9969,56.9969,300.0
2012-03-12 11:55:00,79.2,79.2,79.2,79.2,200.0,56.9969,56.9969,56.9969,56.9969,200.0
2012-03-12 12:00:00,79.2,79.2,79.2,79.2,100.0,56.9969,56.9969,56.9969,56.9969,100.0
2012-03-12 12:05:00,79.18,79.2,79.18,79.2,500.0,56.9825,56.9969,56.9825,56.9969,500.0
2012-03-12 12:10:00,79.2,79.22,79.18,79.22,3200.0,56.9969,57.0113,56.9825,57.0113,3200.0
2012-03-12 12:15:00,79.19,79.22,79.19,79.19,1400.0,56.9897,57.0113,56.9897,56.9897,1400.0
2012-03-12 12:20:00,79.19,79.22,79.19,79.19,1300.0,56.9897,57.0113,56.9897,56.9897,1300.0
2012-03-12 12:25:00,79.22,79.22,79.19,79.22,2600.0,57.0113,57.0113,56.9897,57.0113,2600.0
2012-03-12 12:30:00,79.22,79.22,79.21,79.21,3000.0,57.0113,57.0113,57.0041,57.0041,3000.0
2012-03-12 12:35:00,79.22,79.22,79.22,79.22,200.0,57.0113,57.0113,57.0113,57.0113,200.0
2012-03-12 12:40:00,79.22,79.22,79.21,79.22,1500.0,57.0113,57.0113,57.0041,57.0113,1500.0
2012-03-12 12:45:00,79.22,79.22,79.22,79.22,1400.0,57.0113,57.0113,57.0113,57.0113,1400.0
2012-03-12 12:50:00,79.21,79.22,79.2,79.21,1800.0,57.0041,57.0113,56.9969,57.0041,1800.0
2012-03-12 12:55:00,79.21,79.21,79.21,79.21,0.0,57.0041,57.0041,57.0041,57.0041,0.0
2012-03-12 13:00:00,79.2,79.21,79.17,79.19,10600.0,56.9969,57.0041,56.9753,56.9897,10600.0
2012-03-12 13:05:00,79.2,79.2,79.2,79.2,600.0,56.9969,56.9969,56.9969,56.9969,600.0
2012-03-12 13:10:00,79.18,79.18,79.18,79.18,300.0,56.9825,56.9825,56.9825,56.9825,300.0
2012-03-12 13:15:00,79.18,79.2,79.18,79.2,2800.0,56.9825,56.9969,56.9825,56.9969,2800.0
2012-03-12 13:20:00,79.19,79.19,79.19,79.19,100.0,56.9897,56.9897,56.9897,56.9897,100.0
2012-03-12 13:25:00,79.19,79.2,79.19,79.2,1500.0,56.9897,56.9969,56.9897,56.9969,1500.0
2012-03-12 13:30:00,79.2,79.2,79.2,79.2,1100.0,56.9969,56.9969,56.9969,56.9969,1100.0
2012-03-12 13:35:00,79.19,79.2,79.18,79.2,4400.0,56.9897,56.9969,56.9825,56.9969,4400.0
2012-03-12 13:40:00,79.18,79.2,79.18,79.19,5000.0,56.9825,56.9969,56.9825,56.9897,5000.0
2012-03-12 13:45:00,79.19,79.2,79.19,79.19,1100.0,56.9897,56.9969,56.9897,56.9897,1100.0
2012-03-12 13:50:00,79.19,79.19,79.19,79.19,0.0,56.9897,56.9897,56.9897,56.9897,0.0
2012-03-12 13:55:00,79.2,79.2,79.2,79.2,3700.0,56.9969,56.9969,56.9969,56.9969,3700.0
2012-03-12 14:00:00,79.19,79.2,79.19,79.19,1400.0,56.9897,56.9969,56.9897,56.9897,1400.0
2012-03-12 14:05:00,79.2,79.2,79.19,79.19,1000.0,56.9969,56.9969,56.9897,56.9897,1000.0
2012-03-12 14:10:00,79.2,79.2,79.2,79.2,1400.0,56.9969,56.9969,56.9969,56.9969,1400.0
2012-03-12 14:15:00,79.2,79.2,79.19,79.19,4800.0,56.9969,56.9969,56.9897,56.9897,4800.0
2012-03-12 14:20:00,79.2,79.2,79.2,79.2,500.0,56.9969,56.9969,56.9969,56.9969,500.0
2012-03-12 14:25:00,79.2,79.2,79.2,79.2,2100.0,56.9969,56.9969,56.9969,56.9969,2100.0
2012-03-12 14:30:00,79.19,79.2,79.19,79.2,2400.0,56.9897,56.9969,56.9897,56.9969,2400.0
2012-03-12 14:35:00,79.2,79.2,79.19,79.2,2900.0,56.9969,56.9969,56.9897,56.9969,2900.0
2012-03-12 14:40:00,79.19,79.19,79.19,79.19,200.0,56.9897,56.9897,56.9897,56.9897,200.0
2012-03-12 14:45:00,79.2,79.21,79.19,79.21,9300.0,56.9969,57.0041,56.9897,57.0041,9300.0
2012-03-12 14:50:00,79.2,79.2,79.18,79.18,5400.0,56.9969,56.9969,56.9825,56.9825,5400.0
2012-03-12 14:55:00,79.17,79.19,79.17,79.19,900.0,56.9753,56.9897,56.9753,56.9897,900.0
2012-03-12 15:00:00,79.18,79.18,79.17,79.18,2100.0,56.9825,56.9825,56.9753,56.9825,2100.0
2012-03-12 15:05:00,79.18,79.19,79.18,79.19,500.0,56.9825,56.9897,56.9825,56.9897,500.0
2012-03-12 15:10:00,79.19,79.19,79.19,79.19,1000.0,56.9897,56.9897,56.9897,56.9897,1000.0
2012-03-12 15:15:00,79.19,79.19,79.18,79.19,1900.0,56.9897,56.9897,56.9825,56.9897,1900.0
2012-03-12 15:20:00,79.19,79.19,79.17,79.19,28300.0,56.9897,56.9897,56.9753,56.9897,28300.0
2012-03-12 15:25:00,79.18,79.19,79.18,79.19,1600.0,56.9825,56.9897,56.9825,56.9897,1600.0
2012-03-12 15:30:00,79.18,79.19,79.18,79.19,4300.0,56.9825,56.9897,56.9825,56.9897,4300.0
2012-03-12 15:35:00,79.19,79.19,79.17,79.17,1500.0,56.9897,56.9897,56.9753,56.9753,1500.0
2012-03-12 15:40:00,79.17,79.19,79.17,79.17,500.0,56.9753,56.9897,56.9753,56.9753,500.0
2012-03-12 15:45:00,79.18,79.18,79.18,79.18,5300.0,56.9825,56.9825,56.9825,56.9825,5300.0
2012-03-12 15:50:00,79.18,79.18,79.17,79.17,1400.0,56.9825,56.9825,56.9753,56.9753,1400.0
2012-03-12 15:55:00,79.17,79.19,79.17,79.19,4700.0,56.9753,56.9897,56.9753,56.9897,4700.0
2012-03-13 09:30:00,79.15,79.17,79.15,79.17,16800.0,56.961,56.9753,56.961,56.9753,16800.0
2012-03-13 09:35:00,79.17,79.17,79.17,79.17,0.0,56.9753,56.9753,56.9753,56.9753,0.0
2012-03-13 09:40:00,79.16,79.17,79.14,79.16,2000.0,56.9682,56.9753,56.9538,56.9682,2000.0
2012-03-13 09:45:00,79.15,79.16,79.14,79.15,1100.0,56.961,56.9682,56.9538,56.961,1100.0
2012-03-13 09:50:00,79.13,79.13,79.13,79.13,300.0,56.9466,56.9466,56.9466,56.9466,300.0
2012-03-13 09:55:00,79.15,79.15,79.14,79.14,1800.0,56.961,56.961,56.9538,56.9538,1800.0
2012-03-13 10:00:00,79.15,79.18,79.15,79.18,3300.0,56.961,56.9825,56.961,56.9825,3300.0
2012-03-13 10:05:00,79.16,79.18,79.16,79.18,66200.0,56.9682,56.9825,56.9682,56.9825,66200.0
2012-03-13 10:10:00,79.17,79.18,79.17,79.17,10200.0,56.9753,56.9825,56.9753,56.9753,10200.0
2012-03-13 10:15:00,79.18,79.18,79.17,79.18,3700.0,56.9825,56.9825,56.9753,56.9825,3700.0
2012-03-13 10:20:00,79.18,79.18,79.17,79.18,18200.0,56.9825,56.9825,56.9753,56.9825,18200.0
2012-03-13 10:25:00,79.18,79.18,79.17,79.18,1800.0,56.9825,56.9825,56.9753,56.9825,1800.0
2012-03-13 10:30:00,79.17,79.18,79.17,79.17,1300.0,56.9753,56.9825,56.9753,56.9753,1300.0
2012-03-13 10:35:00,79.17,79.17,79.17,79.17,1100.0,56.9753,56.9753,56.9753,56.9753,1100.0
2012-03-13 10:40:00,79.17,79.17,79.16,79.16,11700.0,56.9753,56.9753,56.9682,56.9682,11700.0
2012-03-13 10:45:00,79.17,79.17,79.17,79.17,700.0,56.9753,56.9753,56.9753,56.9753,700.0
2012-03-13 10:50:00,79.17,79.18,79.16,79.17,4800.0,56.9753,56.9825,56.9682,56.9753,4800.0
2012-03-13 10:55:00,79.16,79.16,79.16,79.16,1300.0,56.9682,56.9682,56.9682,56.9682,1300.0
2012-03-13 11:00:00,79.16,79.17,79.16,79.16,3100.0,56.9682,56.9753,56.9682,56.9682,3100.0
2012-03-13 11:05:00,79.17,79.17,79.16,79.16,500.0,56.9753,56.9753,56.9682,56.9682,500.0
2012-03-13 11:10:00,79.17,79.17,79.16,79.17,1200.0,56.9753,56.9753,56.9682,56.9753,1200.0
2012-03-13 11:15:00,79.16,79.16,79.16,79.16,300.0,56.9682,56.9682,56.9682,56.9682,300.0
2012-03-13 11:20:00,79.17,79.18,79.17,79.17,7100.0,56.9753,56.9825,56.9753,56.9753,7100.0
2012-03-13 11:25:00,79.17,79.19,79.17,79.19,47500.0,56.9753,56.9897,56.9753,56.9897,47500.0
2012-03-13 11:30:00,79.18,79.18,79.17,79.18,8900.0,56.9825,56.9825,56.9753,56.9825,8900.0
2012-03-13 11:35:00,79.18,79.18,79.17,79.17,2700.0,56.9825,56.9825,56.9753,56.9753,2700.0
2012-03-13 11:40:00,79.17,79.19,79.17,79.18,300.0,56.9753,56.9897,56.9753,56.9825,300.0
2012-03-13 11:45:00,79.19,79.19,79.19,79.19,5200.0,56.9897,56.9897,56.9897,56.9897,5200.0
2012-03-13 11:50:00,79.19,79.2,79.19,79.19,2300.0,56.9897,56.9969,56.9897,56.9897,2300.0
2012-03-13 11:55:00,79.19,79.19,79.19,79.19,0.0,56.9897,56.9897,56.9897,56.9897,0.0
2012-03-13 12:00:00,79.19,79.19,79.19,79.19,8100.0,56.9897,56.9897,56.9897,56.9897,8100.0
2012-03-13 12:05:00,79.18,79.19,79.18,79.19,400.0,56.9825,56.9897,56.9825,56.9897,400.0
2012-03-13 12:10:00,79.18,79.19,79.18,79.18,7800.0,56.9825,56.9897,56.9825,56.9825,7800.0
2012-03-13 12:15:00,79.19,79.19,79.19,79.19,200.0,56.9897,56.9897,56.9897,56.9897,200.0
2012-03-13 12:20:00,79.18,79.19,79.18,79.19,2400.0,56.9825,56.9897,56.9825,56.9897,2400.0
2012-03-13 12:25:00,79.19,79.19,79.19,79.19,400.0,56.9897,56.9897,56.9897,56.9897,400.0
2012-03-13 12:30:00,79.19,79.19,79.17,79.17,11400.0,56.9897,56.9897,56.9753,56.9753,11400.0
2012-03-13 12:35:00,79.18,79.18,79.18,79.18,1900.0,56.9825,56.9825,56.9825,56.9825,1900.0
2012-03-13 12:40:00,79.17,79.18,79.17,79.18,1600.0,56.9753,56.9825,56.9753,56.9825,1600.0
2012-03-13 12:45:00,79.18,79.18,79.18,79.18,0.0,56.9825,56.9825,56.9825,56.9825,0.0
2012-03-13 12:50:00,79.19,79.19,79.19,79.19,2700.0,56.9897,56.9897,56.9897,56.9897,2700.0
2012-03-13 12:55:00,79.19,79.19,79.19,79.19,4700.0,56.9897,56.9897,56.9897,56.9897,4700.0
2012-03-13 13:00:00,79.19,79.19,79.19,79.19,1200.0,56.9897,56.9897,56.9897,56.9897,1200.0
2012-03-13 13:05:00,79.18,79.19,79.18,79.19,1100.0,56.9825,56.9897,56.9825,56.9897,1100.0
2012-03-13 13:10:00,79.19,79.19,79.17,79.18,4100.0,56.9897,56.9897,56.9753,56.9825,4100.0
2012-03-13 13:15:00,79.17,79.17,79.16,79.16,8300.0,56.9753,56.9753,56.9682,56.9682,8300.0
2012-03-13 13:20:00,79.17,79.17,79.16,79.17,3600.0,56.9753,56.9753,56.9682,56.9753,3600.0
2012-03-13 13:25:00,79.17,79.19,79.16,79.19,1400.0,56.9753,56.9897,56.9682,56.9897,1400.0
2012-03-13 13:30:00,79.19,79.19,79.19,79.19,400.0,56.9897,56.9897,56.9897,56.9897,400.0
2012-03-13 13:35:00,79.19,79.19,79.18,79.18,1100.0,56.9897,56.9897,56.9825,56.9825,1100.0
2012-03-13 13:40:00,79.19,79.19,79.17,79.18,8600.0,56.9897,56.9897,56.9753,56.9825,8600.0
2012-03-13 13:45:00,79.18,79.18,79.16,79.16,5300.0,56.9825,56.9825,56.9682,56.9682,5300.0
2012-03-13 13:50:00,79.18,79.18,79.18,79.18,1100.0,56.9825,56.9825,56.9825,56.9825,1100.0
2012-03-13 13:55:00,79.18,79.18,79.18,79.18,1100.0,56.9825,56.9825,56.9825,56.9825,1100.0
2012-03-13 14:00:00,79.18,79.18,79.17,79.17,700.0,56.9825,56.9825,56.9753,56.9753,700.0
2012-03-13 14:05:00,79.18,79.18,79.17,79.17,3500.0,56.9825,56.9825,56.9753,56.9753,3500.0
2012-03-13 14:10:00,79.18,79.18,79.17,79.18,600.0,56.9825,56.9825,56.9753,56.9825,600.0
2012-03-13 14:15:00,79.18,79.18,79.15,79.17,3100.0,56.9825,56.9825,56.961,56.9753,3100.0
2012-03-13 14:20:00,79.18,79.18,79.18,79.18,1400.0,56.9825,56.9825,56.9825,56.9825,1400.0
2012-03-13 14:25:00,79.16,79.17,79.16,79.17,200.0,56.9682,56.9753,56.9682,56.9753,200.0
2012-03-13 14:30:00,79.17,79.18,79.15,79.16,8800.0,56.9753,56.9825,56.961,56.9682,8800.0
2012-03-13 14:35:00,79.16,79.16,79.16,79.16,900.0,56.9682,56.9682,56.9682,56.9682,900.0
2012-03-13 14:40:00,79.15,79.16,79.15,79.16,300.0,56.961,56.9682,56.961,56.9682,300.0
2012-03-13 14:45:00,79.16,79.16,79.15,79.15,5100.0,56.9682,56.9682,56.961,56.961,5100.0
2012-03-13 14:50:00,79.14,79.15,79.14,79.15,5200.0,56.9538,56.961,56.9538,56.961,5200.0
2012-03-13 14:55:00,79.15,79.16,79.15,79.16,1800.0,56.961,56.9682,56.961,56.9682,1800.0
2012-03-13 15:00:00,79.15,79.16,79.15,79.15,21800.0,56.961,56.9682,56.961,56.961,21800.0
2012-03-13 15:05:00,79.16,79.16,79.15,79.15,4700.0,56.9682,56.9682,56.961,56.961,4700.0
2012-03-13 15:10:00,79.16,79.16,79.15,79.15,3300.0,56.9682,56.9682,56.961,56.961,3300.0
2012-03-13 15:15:00,79.14,79.15,79.14,79.15,1900.0,56.9538,56.961,56.9538,56.961,1900.0
2012-03-13 15:20:00,79.15,79.15,79.15,79.15,200.0,56.961,56.961,56.961,56.961,200.0
2012-03-13 15:25:00,79.14,79.14,79.14,79.14,3400.0,56.9538,56.9538,56.9538,56.9538,3400.0
2012-03-13 15:30:00,79.14,79.15,79.13,79.13,2100.0,56.9538,56.961,56.9466,56.9466,2100.0
2012-03-13 15:35:00,79.14,79.15,79.13,79.14,7100.0,56.9538,56.961,56.9466,56.9538,7100.0
2012-03-13 15:40:00,79.14,79.16,79.14,79.15,4400.0,56.9538,56.9682,56.9538,56.961,4400.0
2012-03-13 15:45:00,79.15,79.16,79.15,79.16,3400.0,56.961,56.9682,56.961,56.9682,3400.0
2012-03-13 15:50:00,79.15,79.16,79.15,79.16,2000.0,56.961,56.9682,56.961,56.9682,2000.0
2012-03-13 15:55:00,79.15,79.15,79.15,79.15,15500.0,56.961,56.961,56.961,56.961,15500.0
2012-03-14 09:30:00,79.14,79.14,79.1,79.1,9500.0,56.9538,56.9538,56.925,56.925,9500.0
2012-03-14 09:35:00,79.08,79.11,79.08,79.11,800.0,56.9106,56.9322,56.9106,56.9322,800.0
2012-03-14 09:40:00,79.09,79.1,79.09,79.1,3100.0,56.9178,56.925,56.9178,56.925,3100.0
2012-03-14 09:45:00,79.1,79.11,79.1,79.11,1100.0,56.925,56.9322,56.925,56.9322,1100.0
2012-03-14 09:50:00,79.1,79.11,79.08,79.11,600.0,56.925,56.9322,56.9106,56.9322,600.0
2012-03-14 09:55:00,79.09,79.11,79.09,79.1,5600.0,56.9178,56.9322,56.9178,56.925,5600.0
2012-03-14 10:00:00,79.09,79.09,79.08,79.08,1000.0,56.9178,56.9178,56.9106,56.9106,1000.0
2012-03-14 10:05:00,79.07,79.09,79.07,79.09,1200.0,56.9034,56.9178,56.9034,56.9178,1200.0
2012-03-14 10:10:00,79.1,79.1,79.06,79.06,2300.0,56.925,56.925,56.8962,56.8962,2300.0
2012-03-14 10:15:00,79.06,79.06,79.05,79.05,500.0,56.8962,56.8962,56.889,56.889,500.0
2012-03-14 10:20:00,79.05,79.05,79.04,79.05,10100.0,56.889,56.889,56.8818,56.889,10100.0
2012-03-14 10:25:00,79.05,79.05,79.04,79.04,200.0,56.889,56.889,56.8818,56.8818,200.0
2012-03-14 10:30:00,79.05,79.05,79.04,79.04,1600.0,56.889,56.889,56.8818,56.8818,1600.0
2012-03-14 10:35:00,79.04,79.04,79.04,79.04,400.0,56.8818,56.8818,56.8818,56.8818,400.0
2012-03-14 10:40:00,79.05,79.05,79.04,79.04,2600.0,56.889,56.889,56.8818,56.8818,2600.0
2012-03-14 10:45:00,79.04,79.05,79.04,79.05,1100.0,56.8818,56.889,56.8818,56.889,1100.0
2012-03-14 10:50:00,79.05,79.05,79.05,79.05,600.0,56.889,56.889,56.889,56.889,600.0
2012-03-14 10:55:00,79.05,79.05,79.04,79.05,1200.0,56.889,56.889,56.8818,56.889,1200.0
2012-03-14 11:00:00,79.05,79.05,79.05,79.05,900.0,56.889,56.889,56.889,56.889,900.0
2012-03-14 11:05:00,79.05,79.05,79.05,79.05,0.0,56.889,56.889,56.889,56.889,0.0
2012-03-14 11:10:00,79.05,79.05,79.04,79.04,300.0,56.889,56.889,56.8818,56.8818,300.0
2012-03-14 11:15:00,79.04,79.05,79.04,79.05,400.0,56.8818,56.889,56.8818,56.889,400.0
2012-03-14 11:20:00,79.05,79.05,79.04,79.05,2300.0,56.889,56.889,56.8818,56.889,2300.0
2012-03-14 11:25:00,79.05,79.05,79.04,79.04,2500.0,56.889,56.889,56.8818,56.8818,2500.0
2012-03-14 11:30:00,79.04,79.04,79.04,79.04,100.0,56.8818,56.8818,56.8818,56.8818,100.0
2012-03-14 11:35:00,79.04,79.04,79.04,79.04,0.0,56.8818,56.8818,56.8818,56.8818,0.0
2012-03-14 11:40:00,79.04,79.05,79.04,79.05,700.0,56.8818,56.889,56.8818,56.889,700.0
2012-03-14 11:45:00,79.05,79.05,79.05,79.05,0.0,56.889,56.889,56.889,56.889,0.0
2012-03-14 11:50:00,79.05,79.05,79.04,79.04,1600.0,56.889,56.889,56.8818,56.8818,1600.0
2012-03-14 11:55:00,79.05,79.05,79.04,79.04,600.0,56.889,56.889,56.8818,56.8818,600.0
2012-03-14 12:00:00,79.05,79.05,79.04,79.04,3600.0,56.889,56.889,56.8818,56.8818,3600.0
2012-03-14 12:05:00,79.05,79.05,79.04,79.05,7400.0,56.889,56.889,56.8818,56.889,7400.0
2012-03-14 12:10:00,79.05,79.05,79.05,79.05,200.0,56.889,56.889,56.889,56.889,200.0
2012-03-14 12:15:00,79.05,79.05,79.04,79.05,600.0,56.889,56.889,56.8818,56.889,600.0
2012-03-14 12:20:00,79.05,79.05,79.04,79.05,7400.0,56.889,56.889,56.8818,56.889,7400.0
2012-03-14 12:25:00,79.05,79.05,79.04,79.05,2700.0,56.889,56.889,56.8818,56.889,2700.0
2012-03-14 12:30:00,79.05,79.05,79.04,79.04,600.0,56.889,56.889,56.8818,56.8818,600.0
2012-03-14 12:35:00,79.05,79.05,79.04,79.04,2200.0,56.889,56.889,56.8818,56.8818,2200.0
2012-03-14 12:40:00,79.04,79.05,79.04,79.05,800.0,56.8818,56.889,56.8818,56.889,800.0
2012-03-14 12:45:00,79.05,79.05,79.04,79.05,1800.0,56.889,56.889,56.8818,56.889,1800.0
2012-03-14 12:50:00,79.04,79.05,79.04,79.04,6100.0,56.8818,56.889,56.8818,56.8818,6100.0
2012-03-14 12:55:00,79.03,79.04,79.03,79.04,300.0,56.8746,56.8818,56.8746,56.8818,300.0
2012-03-14 13:00:00,79.03,79.04,79.03,79.04,500.0,56.8746,56.8818,56.8746,56.8818,500.0
2012-03-14 13:05:00,79.04,79.04,79.04,79.04,500.0,56.8818,56.8818,56.8818,56.8818,500.0
2012-03-14 13:10:00,79.03,79.03,79.03,79.03,500.0,56.8746,56.8746,56.8746,56.8746,500.0
2012-03-14 13:15:00,79.03,79.03,79.03,79.03,800.0,56.8746,56.8746,56.8746,56.8746,800.0
2012-03-14 13:20:00,79.04,79.05,79.03,79.03,5900.0,56.8818,56.889,56.8746,56.8746,5900.0
2012-03-14 13:25:00,79.04,79.04,79.03,79.04,7600.0,56.8818,56.8818,56.8746,56.8818,7600.0
2012-03-14 13:30:00,79.03,79.03,79.03,79.03,1000.0,56.8746,56.8746,56.8746,56.8746,1000.0
2012-03-14 13:35:00,79.04,79.04,79.03,79.03,15000.0,56.8818,56.8818,56.8746,56.8746,15000.0
2012-03-14 13:40:00,79.04,79.04,79.04,79.04,1500.0,56.8818,56.8818,56.8818,56.8818,1500.0
2012-03-14 13:45:00,79.03,79.04,79.03,79.03,500.0,56.8746,56.8818,56.8746,56.8746,500.0
2012-03-14 13:50:00,79.02,79.04,79.02,79.02,900.0,56.8674,56.8818,56.8674,56.8674,900.0
2012-03-14 13:55:00,79.04,79.04,79.02,79.02,9400.0,56.8818,56.8818,56.8674,56.8674,9400.0
2012-03-14 14:00:00,79.02,79.04,79.02,79.02,7200.0,56.8674,56.8818,56.8674,56.8674,7200.0
2012-03-14 14:05:00,79.02,79.04,79.02,79.02,10500.0,56.8674,56.8818,56.8674,56.8674,10500.0
2012-03-14 14:10:00,79.04,79.04,79.02,79.03,2100.0,56.8818,56.8818,56.8674,56.8746,2100.0
2012-03-14 14:15:00,79.02,79.03,79.01,79.01,7200.0,56.8674,56.8746,56.8602,56.8602,7200.0
2012-03-14 14:20:00,79.01,79.02,79.01,79.01,3700.0,56.8602,56.8674,56.8602,56.8602,3700.0
2012-03-14 14:25:00,79.01,79.01,79.01,79.01,0.0,56.8602,56.8602,56.8602,56.8602,0.0
2012-03-14 14:30:00,79.02,79.02,79.0,79.02,4500.0,56.8674,56.8674,56.853,56.8674,4500.0
2012-03-14 14:35:00,79.02,79.02,79.01,79.01,3200.0,56.8674,56.8674,56.8602,56.8602,3200.0
2012-03-14 14:40:00,79.02,79.02,79.0,79.0,1900.0,56.8674,56.8674,56.853,56.853,1900.0
2012-03-14 14:45:00,79.0,79.01,79.0,79.01,4000.0,56.853,56.8602,56.853,56.8602,4000.0
2012-03-14 14:50:00,79.0,79.01,79.0,79.01,200.0,56.853,56.8602,56.853,56.8602,200.0
2012-03-14 14:55:00,79.0,79.02,78.99,79.0,3800.0,56.853,56.8674,56.8458,56.853,3800.0
2012-03-14 15:00:00,79.0,79.01,78.99,79.0,4300.0,56.853,56.8602,56.8458,56.853,4300.0
2012-03-14 15:05:00,79.0,79.0,78.99,78.99,1700.0,56.853,56.853,56.8458,56.8458,1700.0
2012-03-14 15:10:00,78.99,79.0,78.99,78.99,2400.0,56.8458,56.853,56.8458,56.8458,2400.0
2012-03-14 15:15:00,78.99,78.99,78.97,78.97,1700.0,56.8458,56.8458,56.8314,56.8314,1700.0
2012-03-14 15:20:00,78.97,78.98,78.97,78.98,1300.0,56.8314,56.8386,56.8314,56.8386,1300.0
2012-03-14 15:25:00,78.98,78.98,78.97,78.97,1200.0,56.8386,56.8386,56.8314,56.8314,1200.0
2012-03-14 15:30:00,78.98,78.98,78.96,78.96,8900.0,56.8386,56.8386,56.8242,56.8242,8900.0
2012-03-14 15:35:00,78.96,78.98,78.96,78.98,6800.0,56.8242,56.8386,56.8242,56.8386,6800.0
2012-03-14 15:40:00,78.97,78.98,78.93,78.93,102500.0,56.8314,56.8386,56.8026,56.8026,102500.0
2012-03-14 15:45:00,78.97,78.98,78.96,78.96,3200.0,56.8314,56.8386,56.8242,56.8242,3200.0
2012-03-14 15:50:00,78.96,78.96,78.95,78.96,2200.0,56.8242,56.8242,56.817,56.8242,2200.0
2012-03-14 15:55:00,78.96,78.99,78.9,78.96,113100.0,56.8242,56.8458,56.781,56.8242,113100.0
2012-03-15 09:30:00,78.96,79.0,78.93,78.96,3100.0,56.8242,56.853,56.8026,56.8242,3100.0
2012-03-15 09:35:00,78.96,78.96,78.96,78.96,200.0,56.8242,56.8242,56.8242,56.8242,200.0
2012-03-15 09:40:00,78.96,78.96,78.95,78.95,700.0,56.8242,56.8242,56.817,56.817,700.0
2012-03-15 09:45:00,78.96,78.98,78.96,78.97,2500.0,56.8242,56.8386,56.8242,56.8314,2500.0
2012-03-15 09:50:00,78.98,78.99,78.97,78.97,4800.0,56.8386,56.8458,56.8314,56.8314,4800.0
2012-03-15 09:55:00,78.97,78.97,78.97,78.97,500.0,56.8314,56.8314,56.8314,56.8314,500.0
2012-03-15 10:00:00,78.96,78.96,78.96,78.96,2900.0,56.8242,56.8242,56.8242,56.8242,2900.0
2012-03-15 10:05:00,78.98,78.98,78.98,78.98,1600.0,56.8386,56.8386,56.8386,56.8386,1600.0
2012-03-15 10:10:00,78.98,78.98,78.96,78.97,2300.0,56.8386,56.8386,56.8242,56.8314,2300.0
2012-03-15 10:15:00,78.97,78.97,78.97,78.97,0.0,56.8314,56.8314,56.8314,56.8314,0.0
2012-03-15 10:20:00,78.97,78.97,78.97,78.97,0.0,56.8314,56.8314,56.8314,56.8314,0.0
2012-03-15 10:25:00,78.96,78.98,78.96,78.97,2900.0,56.8242,56.8386,56.8242,56.8314,2900.0
2012-03-15 10:30:00,78.98,78.99,78.96,78.99,2600.0,56.8386,56.8458,56.8242,56.8458,2600.0
2012-03-15 10:35:00,78.99,78.99,78.96,78.98,3900.0,56.8458,56.8458,56.8242,56.8386,3900.0
2012-03-15 10:40:00,78.98,78.98,78.98,78.98,300.0,56.8386,56.8386,56.8386,56.8386,300.0
2012-03-15 10:45:00,78.98,78.98,78.95,78.96,900.0,56.8386,56.8386,56.817,56.8242,900.0
2012-03-15 10:50:00,78.98,79.0,78.98,78.98,3400.0,56.8386,56.853,56.8386,56.8386,3400.0
2012-03-15 10:55:00,79.0,79.01,79.0,79.01,300.0,56.853,56.8602,56.853,56.8602,300.0
2012-03-15 11:00:00,78.99,79.02,78.99,79.01,1300.0,56.8458,56.8674,56.8458,56.8602,1300.0
2012-03-15 11:05:00,78.99,78.99,78.98,78.98,500.0,56.8458,56.8458,56.8386,56.8386,500.0
2012-03-15 11:10:00,78.99,78.99,78.99,78.99,1800.0,56.8458,56.8458,56.8458,56.8458,1800.0
2012-03-15 11:15:00,79.0,79.0,79.0,79.0,1500.0,56.853,56.853,56.853,56.853,1500.0
2012-03-15 11:20:00,78.97,79.0,78.97,79.0,9400.0,56.8314,56.853,56.8314,56.853,9400.0
2012-03-15 11:25:00,79.0,79.02,79.0,79.01,3900.0,56.853,56.8674,56.853,56.8602,3900.0
2012-03-15 11:30:00,79.02,79.02,79.01,79.02,2100.0,56.8674,56.8674,56.8602,56.8674,2100.0
2012-03-15 11:35:00,79.02,79.02,79.02,79.02,500.0,56.8674,56.8674,56.8674,56.8674,500.0
2012-03-15 11:40:00,79.03,79.04,79.02,79.04,300.0,56.8746,56.8818,56.8674,56.8818,300.0
2012-03-15 11:45:00,79.01,79.04,79.01,79.04,400.0,56.8602,56.8818,56.8602,56.8818,400.0
2012-03-15 11:50:00,79.04,79.04,79.03,79.03,1000.0,56.8818,56.8818,56.8746,56.8746,1000.0
2012-03-15 11:55:00,79.03,79.04,79.02,79.04,1700.0,56.8746,56.8818,56.8674,56.8818,1700.0
2012-03-15 12:00:00,79.03,79.03,79.03,79.03,300.0,56.8746,56.8746,56.8746,56.8746,300.0
2012-03-15 12:05:00,79.03,79.03,79.02,79.03,1800.0,56.8746,56.8746,56.8674,56.8746,1800.0
2012-03-15 12:10:00,79.02,79.02,79.01,79.02,2600.0,56.8674,56.8674,56.8602,56.8674,2600.0
2012-03-15 12:15:00,79.02,79.02,79.01,79.01,900.0,56.8674,56.8674,56.8602,56.8602,900.0
2012-03-15 12:20:00,79.0,79.0,78.99,79.0,2200.0,56.853,56.853,56.8458,56.853,2200.0
2012-03-15 12:25:00,79.0,79.0,78.99,78.99,400.0,56.853,56.853,56.8458,56.8458,400.0
2012-03-15 12:30:00,79.0,79.0,78.99,78.99,800.0,56.853,56.853,56.8458,56.8458,800.0
2012-03-15 12:35:00,78.99,79.0,78.98,78.98,3100.0,56.8458,56.853,56.8386,56.8386,3100.0
2012-03-15 12:40:00,78.98,78.98,78.97,78.98,1200.0,56.8386,56.8386,56.8314,56.8386,1200.0
2012-03-15 12:45:00,78.97,79.01,78.97,79.0,7700.0,56.8314,56.8602,56.8314,56.853,7700.0
2012-03-15 12:50:00,79.0,79.01,78.98,78.98,2500.0,56.853,56.8602,56.8386,56.8386,2500.0
2012-03-15 12:55:00,78.98,78.99,78.98,78.99,900.0,56.8386,56.8458,56.8386,56.8458,900.0
2012-03-15 13:00:00,78.99,79.0,78.99,78.99,2100.0,56.8458,56.853,56.8458,56.8458,2100.0
2012-03-15 13:05:00,78.99,78.99,78.99,78.99,400.0,56.8458,56.8458,56.8458,56.8458,400.0
2012-03-15 13:10:00,79.0,79.01,79.0,79.01,500.0,56.853,56.8602,56.853,56.8602,500.0
2012-03-15 13:15:00,79.02,79.02,78.99,78.99,12000.0,56.8674,56.8674,56.8458,56.8458,12000.0
2012-03-15 13:20:00,79.0,79.0,78.99,79.0,4500.0,56.853,56.853,56.8458,56.853,4500.0
2012-03-15 13:25:00,79.0,79.01,79.0,79.01,1600.0,56.853,56.8602,56.853,56.8602,1600.0
2012-03-15 13:30:00,79.01,79.01,79.0,79.01,1200.0,56.8602,56.8602,56.853,56.8602,1200.0
2012-03-15 13:35:00,79.01,79.02,79.0,79.02,3700.0,56.8602,56.8674,56.853,56.8674,3700.0
2012-03-15 13:40:00,79.03,79.04,79.01,79.02,4500.0,56.8746,56.8818,56.8602,56.8674,4500.0
2012-03-15 13:45:00,79.02,79.02,79.0,79.01,1300.0,56.8674,56.8674,56.853,56.8602,1300.0
2012-03-15 13:50:00,79.01,79.01,79.0,79.01,400.0,56.8602,56.8602,56.853,56.8602,400.0
2012-03-15 13:55:00,79.01,79.01,79.0,79.01,1600.0,56.8602,56.8602,56.853,56.8602,1600.0
2012-03-15 14:00:00,79.01,79.01,79.0,79.01,3400.0,56.8602,56.8602,56.853,56.8602,3400.0
2012-03-15 14:05:00,79.0,79.03,79.0,79.03,3800.0,56.853,56.8746,56.853,56.8746,3800.0
2012-03-15 14:10:00,79.02,79.03,79.01,79.02,7900.0,56.8674,56.8746,56.8602,56.8674,7900.0
2012-03-15 14:15:00,79.02,79.03,79.01,79.01,5900.0,56.8674,56.8746,56.8602,56.8602,5900.0
2012-03-15 14:20:00,79.02,79.03,79.0,79.02,1300.0,56.8674,56.8746,56.853,56.8674,1300.0
2012-03-15 14:25:00,79.02,79.02,79.01,79.01,600.0,56.8674,56.8674,56.8602,56.8602,600.0
2012-03-15 14:30:00,79.01,79.02,79.0,79.0,4000.0,56.8602,56.8674,56.853,56.853,4000.0
2012-03-15 14:35:00,79.01,79.01,79.0,79.01,1900.0,56.8602,56.8602,56.853,56.8602,1900.0
2012-03-15 14:40:00,79.01,79.01,79.0,79.0,2800.0,56.8602,56.8602,56.853,56.853,2800.0
2012-03-15 14:45:00,79.0,79.03,78.99,79.01,4400.0,56.853,56.8746,56.8458,56.8602,4400.0
2012-03-15 14:50:00,79.02,79.03,79.01,79.01,2600.0,56.8674,56.8746,56.8602,56.8602,2600.0
2012-03-15 14:55:00,79.01,79.04,79.0,79.0,20200.0,56.8602,56.8818,56.853,56.853,20200.0
2012-03-15 15:00:00,79.0,79.0,78.97,78.98,7300.0,56.853,56.853,56.8314,56.8386,7300.0
2012-03-15 15:05:00,78.98,78.98,78.97,78.97,3100.0,56.8386,56.8386,56.8314,56.8314,3100.0
2012-03-15 15:10:00,78.99,79.01,78.97,79.01,3600.0,56.8458,56.8602,56.8314,56.8602,3600.0
2012-03-15 15:15:00,79.0,79.0,78.96,78.97,40000.0,56.853,56.853,56.8242,56.8314,40000.0
2012-03-15 15:20:00,78.97,78.98,78.97,78.97,3200.0,56.8314,56.8386,56.8314,56.8314,3200.0
2012-03-15 15:25:00,78.97,78.97,78.96,78.97,2300.0,56.8314,56.8314,56.8242,56.8314,2300.0
2012-03-15 15:30:00,78.97,78.97,78.96,78.96,3200.0,56.8314,56.8314,56.8242,56.8242,3200.0
2012-03-15 15:35:00,78.97,78.97,78.96,78.96,2600.0,56.8314,56.8314,56.8242,56.8242,2600.0
2012-03-15 15:40:00,78.96,78.97,78.96,78.97,4300.0,56.8242,56.8314,56.8242,56.8314,4300.0
2012-03-15 15:45:00,78.96,78.96,78.95,78.96,4800.0,56.8242,56.8242,56.817,56.8242,4800.0
2012-03-15 15:50:00,78.96,78.97,78.95,78.97,6300.0,56.8242,56.8314,56.817,56.8314,6300.0
2012-03-15 15:55:00,78.97,78.98,78.96,78.98,1900.0,56.8314,56.8386,56.8242,56.8386,1900.0
2012-03-16 09:30:00,78.96,78.97,78.92,78.95,9800.0,56.8242,56.8314,56.7954,56.817,9800.0
2012-03-16 09:35:00,78.94,78.94,78.91,78.92,900.0,56.8098,56.8098,56.7882,56.7954,900.0
2012-03-16 09:40:00,78.91,78.95,78.91,78.92,700.0,56.7882,56.817,56.7882,56.7954,700.0
2012-03-16 09:45:00,78.9,78.95,78.9,78.93,2100.0,56.781,56.817,56.781,56.8026,2100.0
2012-03-16 09:50:00,78.95,78.96,78.91,78.91,6200.0,56.817,56.8242,56.7882,56.7882,6200.0
2012-03-16 09:55:00,78.96,79.0,78.96,79.0,7400.0,56.8242,56.853,56.8242,56.853,7400.0
2012-03-16 10:00:00,79.0,79.0,78.98,79.0,10100.0,56.853,56.853,56.8386,56.853,10100.0
2012-03-16 10:05:00,79.0,79.0,79.0,79.0,0.0,56.853,56.853,56.853,56.853,0.0
2012-03-16 10:10:00,79.0,79.01,78.99,79.01,4000.0,56.853,56.8602,56.8458,56.8602,4000.0
2012-03-16 10:15:00,79.02,79.02,79.0,79.0,1000.0,56.8674,56.8674,56.853,56.853,1000.0
2012-03-16 10:20:00,79.02,79.03,79.02,79.03,1200.0,56.8674,56.8746,56.8674,56.8746,1200.0
2012-03-16 10:25:00,79.03,79.03,79.03,79.03,1900.0,56.8746,56.8746,56.8746,56.8746,1900.0
2012-03-16 10:30:00,79.02,79.05,79.02,79.04,2900.0,56.8674,56.889,56.8674,56.8818,2900.0
2012-03-16 10:35:00,79.04,79.05,79.02,79.02,3400.0,56.8818,56.889,56.8674,56.8674,3400.0
2012-03-16 10:40:00,79.02,79.03,79.02,79.03,900.0,56.8674,56.8746,56.8674,56.8746,900.0
2012-03-16 10:45:00,79.03,79.03,79.02,79.02,3100.0,56.8746,56.8746,56.8674,56.8674,3100.0
2012-03-16 10:50:00,79.02,79.03,79.02,79.02,1700.0,56.8674,56.8746,56.8674,56.8674,1700.0
2012-03-16 10:55:00,79.02,79.02,79.02,79.02,300.0,56.8674,56.8674,56.8674,56.8674,300.0
2012-03-16 11:00:00,79.03,79.03,79.02,79.03,2300.0,56.8746,56.8746,56.8674,56.8746,2300.0
2012-03-16 11:05:00,79.02,79.03,79.01,79.03,1400.0,56.8674,56.8746,56.8602,56.8746,1400.0
2012-03-16 11:10:00,79.03,79.03,79.03,79.03,0.0,56.8746,56.8746,56.8746,56.8746,0.0
2012-03-16 11:15:00,79.03,79.03,79.01,79.03,900.0,56.8746,56.8746,56.8602,56.8746,900.0
2012-03-16 11:20:00,79.03,79.03,78.99,79.01,2900.0,56.8746,56.8746,56.8458,56.8602,2900.0
2012-03-16 11:25:00,79.04,79.04,79.03,79.03,900.0,56.8818,56.8818,56.8746,56.8746,900.0
2012-03-16 11:30:00,79.04,79.05,79.01,79.05,900.0,56.8818,56.889,56.8602,56.889,900.0
2012-03-16 11:35:00,79.05,79.05,79.0,79.01,4100.0,56.889,56.889,56.853,56.8602,4100.0
2012-03-16 11:40:00,79.03,79.05,79.02,79.04,2000.0,56.8746,56.889,56.8674,56.8818,2000.0
2012-03-16 11:45:00,79.03,79.03,79.02,79.02,800.0,56.8746,56.8746,56.8674,56.8674,800.0
2012-03-16 11:50:00,79.05,79.06,79.04,79.05,62700.0,56.889,56.8962,56.8818,56.889,62700.0
2012-03-16 11:55:00,79.04,79.09,79.04,79.09,87900.0,56.8818,56.9178,56.8818,56.9178,87900.0
2012-03-16 12:00:00,79.07,79.09,79.06,79.08,40700.0,56.9034,56.9178,56.8962,56.9106,40700.0
2012-03-16 12:05:00,79.08,79.08,79.08,79.08,100.0,56.9106,56.9106,56.9106,56.9106,100.0
2012-03-16 12:10:00,79.07,79.08,79.06,79.06,2400.0,56.9034,56.9106,56.8962,56.8962,2400.0
2012-03-16 12:15:00,79.05,79.05,79.04,79.05,2800.0,56.889,56.889,56.8818,56.889,2800.0
2012-03-16 12:20:00,79.05,79.05,79.03,79.03,2900.0,56.889,56.889,56.8746,56.8746,2900.0
2012-03-16 12:25:00,79.03,79.05,79.03,79.05,300.0,56.8746,56.889,56.8746,56.889,300.0
2012-03-16 12:30:00,79.05,79.05,79.03,79.03,1100.0,56.889,56.889,56.8746,56.8746,1100.0
2012-03-16 12:35:00,79.02,79.04,79.02,79.02,2300.0,56.8674,56.8818,56.8674,56.8674,2300.0
2012-03-16 12:40:00,79.02,79.04,79.02,79.02,1100.0,56.8674,56.8818,56.8674,56.8674,1100.0
2012-03-16 12:45:00,79.02,79.04,79.02,79.03,2600.0,56.8674,56.8818,56.8674,56.8746,2600.0
2012-03-16 12:50:00,79.03,79.03,79.03,79.03,0.0,56.8746,56.8746,56.8746,56.8746,0.0
2012-03-16 12:55:00,79.02,79.02,79.02,79.02,300.0,56.8674,56.8674,56.8674,56.8674,300.0
2012-03-16 13:00:00,79.05,79.05,79.05,79.05,100.0,56.889,56.889,56.889,56.889,100.0
2012-03-16 13:05:00,79.03,79.06,79.03,79.06,2100.0,56.8746,56.8962,56.8746,56.8962,2100.0
2012-03-16 13:10:00,79.04,79.04,79.04,79.04,500.0,56.8818,56.8818,56.8818,56.8818,500.0
2012-03-16 13:15:00,79.03,79.04,79.02,79.03,1700.0,56.8746,56.8818,56.8674,56.8746,1700.0
2012-03-16 13:20:00,79.04,79.04,79.02,79.02,1400.0,56.8818,56.8818,56.8674,56.8674,1400.0
2012-03-16 13:25:00,79.04,79.04,79.03,79.04,3300.0,56.8818,56.8818,56.8746,56.8818,3300.0
2012-03-16 13:30:00,79.04,79.04,79.03,79.04,1000.0,56.8818,56.8818,56.8746,56.8818,1000.0
2012-03-16 13:35:00,79.04,79.06,79.04,79.04,2700.0,56.8818,56.8962,56.8818,56.8818,2700.0
2012-03-16 13:40:00,79.05,79.05,79.05,79.05,2000.0,56.889,56.889,56.889,56.889,2000.0
2012-03-16 13:45:00,79.05,79.05,79.04,79.04,1800.0,56.889,56.889,56.8818,56.8818,1800.0
2012-03-16 13:50:00,79.05,79.05,79.04,79.04,2600.0,56.889,56.889,56.8818,56.8818,2600.0
2012-03-16 13:55:00,79.05,79.05,79.05,79.05,1600.0,56.889,56.889,56.889,56.889,1600.0
2012-03-16 14:00:00,79.05,79.05,79.04,79.04,1000.0,56.889,56.889,56.8818,56.8818,1000.0
2012-03-16 14:05:00,79.04,79.05,79.04,79.05,200.0,56.8818,56.889,56.8818,56.889,200.0
2012-03-16 14:10:00,79.05,79.05,79.04,79.05,1100.0,56.889,56.889,56.8818,56.889,1100.0
2012-03-16 14:15:00,79.05,79.05,79.04,79.04,1000.0,56.889,56.889,56.8818,56.8818,1000.0
2012-03-16 14:20:00,79.04,79.05,79.04,79.05,2300.0,56.8818,56.889,56.8818,56.889,2300.0
2012-03-16 14:25:00,79.05,79.06,79.04,79.05,3200.0,56.889,56.8962,56.8818,56.889,3200.0
2012-03-16 14:30:00,79.06,79.06,79.05,79.06,3000.0,56.8962,56.8962,56.889,56.8962,3000.0
2012-03-16 14:35:00,79.06,79.06,79.06,79.06,200.0,56.8962,56.8962,56.8962,56.8962,200.0
2012-03-16 14:40:00,79.05,79.05,79.05,79.05,100.0,56.889,56.889,56.889,56.889,100.0
2012-03-16 14:45:00,79.06,79.06,79.05,79.05,1200.0,56.8962,56.8962,56.889,56.889,1200.0
2012-03-16 14:50:00,79.05,79.08,79.05,79.06,5300.0,56.889,56.9106,56.889,56.8962,5300.0
2012-03-16 14:55:00,79.06,79.06,79.05,79.06,800.0,56.8962,56.8962,56.889,56.8962,800.0
2012-03-16 15:00:00,79.07,79.07,79.06,79.06,600.0,56.9034,56.9034,56.8962,56.8962,600.0
2012-03-16 15:05:00,79.07,79.07,79.05,79.05,1000.0,56.9034,56.9034,56.889,56.889,1000.0
2012-03-16 15:10:00,79.06,79.07,79.05,79.05,2200.0,56.8962,56.9034,56.889,56.889,2200.0
2012-03-16 15:15:00,79.05,79.05,79.04,79.04,600.0,56.889,56.889,56.8818,56.8818,600.0
2012-03-16 15:20:00,79.04,79.05,79.04,79.04,2000.0,56.8818,56.889,56.8818,56.8818,2000.0
2012-03-16 15:25:00,79.05,79.06,79.04,79.06,2000.0,56.889,56.8962,56.8818,56.8962,2000.0
2012-03-16 15:30:00,79.07,79.08,79.05,79.06,2800.0,56.9034,56.9106,56.889,56.8962,2800.0
2012-03-16 15:35:00,79.07,79.07,79.05,79.05,1600.0,56.9034,56.9034,56.889,56.889,1600.0
2012-03-16 15:40:00,79.06,79.07,79.05,79.07,5300.0,56.8962,56.9034,56.889,56.9034,5300.0
2012-03-16 15:45:00,79.07,79.07,79.06,79.07,3400.0,56.9034,56.9034,56.8962,56.9034,3400.0
2012-03-16 15:50:00,79.06,79.07,79.06,79.07,2900.0,56.8962,56.9034,56.8962,56.9034,2900.0
2012-03-16 15:55:00,79.06,79.07,79.05,79.07,6200.0,56.8962,56.9034,56.889,56.9034,6200.0
2012-03-19 09:30:00,79.02,79.02,78.94,78.96,21000.0,56.8674,56.8674,56.8098,56.8242,21000.0
2012-03-19 09:35:00,78.96,78.96,78.96,78.96,1700.0,56.8242,56.8242,56.8242,56.8242,1700.0
2012-03-19 09:40:00,78.96,79.0,78.95,78.96,4100.0,56.8242,56.853,56.817,56.8242,4100.0
2012-03-19 09:45:00,78.96,79.0,78.96,79.0,300.0,56.8242,56.853,56.8242,56.853,300.0
2012-03-19 09:50:00,79.0,79.0,78.96,78.96,6400.0,56.853,56.853,56.8242,56.8242,6400.0
2012-03-19 09:55:00,78.95,78.98,78.93,78.94,16100.0,56.817,56.8386,56.8026,56.8098,16100.0
2012-03-19 10:00:00,78.97,78.97,78.96,78.97,400.0,56.8314,56.8314,56.8242,56.8314,400.0
2012-03-19 10:05:00,78.94,78.97,78.94,78.95,3800.0,56.8098,56.8314,56.8098,56.817,3800.0
2012-03-19 10:10:00,78.98,78.99,78.96,78.99,5700.0,56.8386,56.8458,56.8242,56.8458,5700.0
2012-03-19 10:15:00,78.97,78.97,78.97,78.97,200.0,56.8314,56.8314,56.8314,56.8314,200.0
2012-03-19 10:20:00,78.98,78.99,78.98,78.99,700.0,56.8386,56.8458,56.8386,56.8458,700.0
2012-03-19 10:25:00,78.98,78.99,78.97,78.99,800.0,56.8386,56.8458,56.8314,56.8458,800.0
2012-03-19 10:30:00,78.98,78.99,78.98,78.99,2700.0,56.8386,56.8458,56.8386,56.8458,2700.0
2012-03-19 10:35:00,78.98,78.98,78.93,78.98,10900.0,56.8386,56.8386,56.8026,56.8386,10900.0
2012-03-19 10:40:00,78.95,78.95,78.95,78.95,500.0,56.817,56.817,56.817,56.817,500.0
2012-03-19 10:45:00,78.98,78.98,78.94,78.94,900.0,56.8386,56.8386,56.8098,56.8098,900.0
2012-03-19 10:50:00,78.95,78.98,78.95,78.98,300.0,56.817,56.8386,56.817,56.8386,300.0
2012-03-19 10:55:00,78.95,78.95,78.95,78.95,100.0,56.817,56.817,56.817,56.817,100.0
2012-03-19 11:00:00,78.95,78.98,78.95,78.97,900.0,56.817,56.8386,56.817,56.8314,900.0
2012-03-19 11:05:00,78.98,78.98,78.95,78.98,400.0,56.8386,56.8386,56.817,56.8386,400.0
2012-03-19 11:10:00,78.97,78.98,78.96,78.96,900.0,56.8314,56.8386,56.8242,56.8242,900.0
2012-03-19 11:15:00,78.96,78.98,78.96,78.98,5100.0,56.8242,56.8386,56.8242,56.8386,5100.0
2012-03-19 11:20:00,78.95,78.98,78.95,78.96,400.0,56.817,56.8386,56.817,56.8242,400.0
2012-03-19 11:25:00,78.98,78.98,78.98,78.98,3800.0,56.8386,56.8386,56.8386,56.8386,3800.0
2012-03-19 11:30:00,78.98,78.98,78.98,78.98,0.0,56.8386,56.8386,56.8386,56.8386,0.0
2012-03-19 11:35:00,78.98,78.98,78.95,78.97,7500.0,56.8386,56.8386,56.817,56.8314,7500.0
2012-03-19 11:40:00,78.98,78.98,78.98,78.98,100.0,56.8386,56.8386,56.8386,56.8386,100.0
2012-03-19 11:45:00,78.99,78.99,78.97,78.97,4500.0,56.8458,56.8458,56.8314,56.8314,4500.0
2012-03-19 11:50:00,78.96,78.97,78.96,78.97,1100.0,56.8242,56.8314,56.8242,56.8314,1100.0
2012-03-19 11:55:00,78.96,78.96,78.94,78.94,6200.0,56.8242,56.8242,56.8098,56.8098,6200.0
2012-03-19 12:00:00,78.95,78.95,78.95,78.95,1200.0,56.817,56.817,56.817,56.817,1200.0
2012-03-19 12:05:00,78.95,78.95,78.95,78.95,3200.0,56.817,56.817,56.817,56.817,3200.0
2012-03-19 12:10:00,78.95,78.95,78.95,78.95,2200.0,56.817,56.817,56.817,56.817,2200.0
2012-03-19 12:15:00,78.95,78.95,78.95,78.95,100.0,56.817,56.817,56.817,56.817,100.0
2012-03-19 12:20:00,78.94,78.96,78.94,78.95,1500.0,56.8098,56.8242,56.8098,56.817,1500.0
2012-03-19 12:25:00,78.95,78.95,78.94,78.94,3400.0,56.817,56.817,56.8098,56.8098,3400.0
2012-03-19 12:30:00,78.94,78.95,78.94,78.95,300.0,56.8098,56.817,56.8098,56.817,300.0
2012-03-19 12:35:00,78.95,78.95,78.95,78.95,200.0,56.817,56.817,56.817,56.817,200.0
2012-03-19 12:40:00,78.95,78.95,78.94,78.94,4900.0,56.817,56.817,56.8098,56.8098,4900.0
2012-03-19 12:45:00,78.94,78.94,78.93,78.93,1600.0,56.8098,56.8098,56.8026,56.8026,1600.0
2012-03-19 12:50:00,78.93,78.94,78.93,78.94,2800.0,56.8026,56.8098,56.8026,56.8098,2800.0
2012-03-19 12:55:00,78.94,78.94,78.94,78.94,700.0,56.8098,56.8098,56.8098,56.8098,700.0
2012-03-19 13:00:00,78.93,78.94,78.93,78.93,2800.0,56.8026,56.8098,56.8026,56.8026,2800.0
2012-03-19 13:05:00,78.92,78.94,78.92,78.93,4400.0,56.7954,56.8098,56.7954,56.8026,4400.0
2012-03-19 13:10:00,78.93,78.93,78.92,78.92,6100.0,56.8026,56.8026,56.7954,56.7954,6100.0
2012-03-19 13:15:00,78.93,78.93,78.92,78.93,700.0,56.8026,56.8026,56.7954,56.8026,700.0
2012-03-19 13:20:00,78.92,78.94,78.92,78.93,13500.0,56.7954,56.8098,56.7954,56.8026,13500.0
2012-03-19 13:25:00,78.94,78.94,78.92,78.93,6200.0,56.8098,56.8098,56.7954,56.8026,6200.0
2012-03-19 13:30:00,78.93,78.93,78.92,78.92,1600.0,56.8026,56.8026,56.7954,56.7954,1600.0
2012-03-19 13:35:00,78.93,78.93,78.92,78.92,4000.0,56.8026,56.8026,56.7954,56.7954,4000.0
2012-03-19 13:40:00,78.92,78.92,78.9,78.9,14400.0,56.7954,56.7954,56.781,56.781,14400.0
2012-03-19 13:45:00,78.9,78.92,78.9,78.91,22400.0,56.781,56.7954,56.781,56.7882,22400.0
2012-03-19 13:50:00,78.92,78.93,78.92,78.93,1000.0,56.7954,56.8026,56.7954,56.8026,1000.0
2012-03-19 13:55:00,78.93,78.94,78.93,78.94,19600.0,56.8026,56.8098,56.8026,56.8098,19600.0
2012-03-19 14:00:00,78.94,78.94,78.94,78.94,0.0,56.8098,56.8098,56.8098,56.8098,0.0
2012-03-19 14:05:00,78.94,78.95,78.94,78.95,500.0,56.8098,56.817,56.8098,56.817,500.0
2012-03-19 14:10:00,78.94,78.95,78.93,78.93,3900.0,56.8098,56.817,56.8026,56.8026,3900.0
2012-03-19 14:15:00,78.93,78.96,78.93,78.95,6800.0,56.8026,56.8242,56.8026,56.817,6800.0
2012-03-19 14:20:00,78.95,79.03,78.95,78.98,159000.0,56.817,56.8746,56.817,56.8386,159000.0
2012-03-19 14:25:00,78.98,79.04,78.98,78.98,85800.0,56.8386,56.8818,56.8386,56.8386,85800.0
2012-03-19 14:30:00,78.98,79.03,78.98,78.99,61800.0,56.8386,56.8746,56.8386,56.8458,61800.0
2012-03-19 14:35:00,78.99,78.99,78.98,78.99,1700.0,56.8458,56.8458,56.8386,56.8458,1700.0
2012-03-19 14:40:00,78.98,79.0,78.97,78.98,34900.0,56.8386,56.853,56.8314,56.8386,34900.0
2012-03-19 14:45:00,78.99,78.99,78.97,78.98,2300.0,56.8458,56.8458,56.8314,56.8386,2300.0
2012-03-19 14:50:00,78.98,78.98,78.98,78.98,100.0,56.8386,56.8386,56.8386,56.8386,100.0
2012-03-19 14:55:00,78.97,78.99,78.97,78.99,19700.0,56.8314,56.8458,56.8314,56.8458,19700.0
2012-03-19 15:00:00,78.99,78.99,78.97,78.99,11200.0,56.8458,56.8458,56.8314,56.8458,11200.0
2012-03-19 15:05:00,78.99,79.03,78.96,78.97,81600.0,56.8458,56.8746,56.8242,56.8314,81600.0
2012-03-19 15:10:00,78.98,78.98,78.98,78.98,400.0,56.8386,56.8386,56.8386,56.8386,400.0
2012-03-19 15:15:00,78.98,78.99,78.98,78.98,8300.0,56.8386,56.8458,56.8386,56.8386,8300.0
2012-03-19 15:20:00,78.99,78.99,78.99,78.99,1100.0,56.8458,56.8458,56.8458,56.8458,1100.0
2012-03-19 15:25:00,78.98,79.02,78.98,78.98,37000.0,56.8386,56.8674,56.8386,56.8386,37000.0
2012-03-19 15:30:00,78.98,78.98,78.98,78.98,7400.0,56.8386,56.8386,56.8386,56.8386,7400.0
2012-03-19 15:35:00,79.01,79.01,78.98,78.98,7300.0,56.8602,56.8602,56.8386,56.8386,7300.0
2012-03-19 15:40:00,78.99,79.01,78.99,79.01,3400.0,56.8458,56.8602,56.8458,56.8602,3400.0
2012-03-19 15:45:00,79.01,79.01,78.99,78.99,27900.0,56.8602,56.8602,56.8458,56.8458,27900.0
2012-03-19 15:50:00,78.99,79.04,78.96,78.97,74900.0,56.8458,56.8818,56.8242,56.8314,74900.0
2012-03-19 15:55:00,78.97,79.02,78.94,78.94,45800.0,56.8314,56.8674,56.8098,56.8098,45800.0
2012-03-20 09:30:00,79.0,79.0,79.0,79.0,4700.0,56.853,56.853,56.853,56.853,4700.0
2012-03-20 09:35:00,79.04,79.04,79.02,79.02,1100.0,56.8818,56.8818,56.8674,56.8674,1100.0
2012-03-20 09:40:00,79.01,79.01,78.99,79.01,3400.0,56.8602,56.8602,56.8458,56.8602,3400.0
2012-03-20 09:45:00,79.0,79.01,78.99,79.01,1700.0,56.853,56.8602,56.8458,56.8602,1700.0
2012-03-20 09:50:00,79.0,79.02,79.0,79.02,2700.0,56.853,56.8674,56.853,56.8674,2700.0
2012-03-20 09:55:00,79.02,79.02,79.02,79.02,0.0,56.8674,56.8674,56.8674,56.8674,0.0
2012-03-20 10:00:00,78.99,78.99,78.99,78.99,300.0,56.8458,56.8458,56.8458,56.8458,300.0
2012-03-20 10:05:00,79.02,79.03,78.99,79.03,5400.0,56.8674,56.8746,56.8458,56.8746,5400.0
2012-03-20 10:10:00,79.03,79.03,79.03,79.03,0.0,56.8746,56.8746,56.8746,56.8746,0.0
2012-03-20 10:15:00,79.02,79.02,79.01,79.01,1000.0,56.8674,56.8674,56.8602,56.8602,1000.0
2012-03-20 10:20:00,79.01,79.01,79.0,79.01,1400.0,56.8602,56.8602,56.853,56.8602,1400.0
2012-03-20 10:25:00,79.01,79.01,79.0,79.0,400.0,56.8602,56.8602,56.853,56.853,400.0
2012-03-20 10:30:00,79.0,79.01,78.99,78.99,1900.0,56.853,56.8602,56.8458,56.8458,1900.0
2012-03-20 10:35:00,79.0,79.02,79.0,79.02,1500.0,56.853,56.8674,56.853,56.8674,1500.0
2012-03-20 10:40:00,79.02,79.03,79.0,79.03,3100.0,56.8674,56.8746,56.853,56.8746,3100.0
2012-03-20 10:45:00,79.01,79.03,79.01,79.02,1400.0,56.8602,56.8746,56.8602,56.8674,1400.0
2012-03-20 10:50:00,79.01,79.03,79.0,79.02,1800.0,56.8602,56.8746,56.853,56.8674,1800.0
2012-03-20 10:55:00,79.02,79.02,79.0,79.0,700.0,56.8674,56.8674,56.853,56.853,700.0
2012-03-20 11:00:00,79.01,79.03,79.0,79.02,5200.0,56.8602,56.8746,56.853,56.8674,5200.0
2012-03-20 11:05:00,79.0,79.02,78.99,78.99,900.0,56.853,56.8674,56.8458,56.8458,900.0
2012-03-20 11:10:00,79.0,79.0,78.99,78.99,1600.0,56.853,56.853,56.8458,56.8458,1600.0
2012-03-20 11:15:00,78.99,79.0,78.99,79.0,5200.0,56.8458,56.853,56.8458,56.853,5200.0
2012-03-20 11:20:00,79.0,79.0,79.0,79.0,100.0,56.853,56.853,56.853,56.853,100.0
2012-03-20 11:25:00,78.97,78.99,78.97,78.98,800.0,56.8314,56.8458,56.8314,56.8386,800.0
2012-03-20 11:30:00,79.0,79.0,78.97,79.0,2100.0,56.853,56.853,56.8314,56.853,2100.0
2012-03-20 11:35:00,79.0,79.0,78.98,79.0,2000.0,56.853,56.853,56.8386,56.853,2000.0
2012-03-20 11:40:00,79.0,79.01,79.0,79.01,6400.0,56.853,56.8602,56.853,56.8602,6400.0
2012-03-20 11:45:00,79.01,79.01,79.01,79.01,500.0,56.8602,56.8602,56.8602,56.8602,500.0
2012-03-20 11:50:00,79.0,79.0,79.0,79.0,400.0,56.853,56.853,56.853,56.853,400.0
2012-03-20 11:55:00,79.0,79.0,79.0,79.0,0.0,56.853,56.853,56.853,56.853,0.0
2012-03-20 12:00:00,78.99,79.02,78.99,79.02,400.0,56.8458,56.8674,56.8458,56.8674,400.0
2012-03-20 12:05:00,78.99,78.99,78.99,78.99,100.0,56.8458,56.8458,56.8458,56.8458,100.0
2012-03-20 12:10:00,79.01,79.01,79.01,79.01,100.0,56.8602,56.8602,56.8602,56.8602,100.0
2012-03-20 12:15:00,79.03,79.03,78.99,79.02,1000.0,56.8746,56.8746,56.8458,56.8674,1000.0
2012-03-20 12:20:00,79.02,79.03,78.99,78.99,2100.0,56.8674,56.8746,56.8458,56.8458,2100.0
2012-03-20 12:25:00,78.99,78.99,78.99,78.99,0.0,56.8458,56.8458,56.8458,56.8458,0.0
2012-03-20 12:30:00,79.01,79.01,78.99,78.99,700.0,56.8602,56.8602,56.8458,56.8458,700.0
2012-03-20 12:35:00,79.0,79.0,78.99,78.99,200.0,56.853,56.853,56.8458,56.8458,200.0
2012-03-20 12:40:00,79.01,79.01,78.99,78.99,1200.0,56.8602,56.8602,56.8458,56.8458,1200.0
2012-03-20 12:45:00,79.01,79.01,78.99,78.99,300.0,56.8602,56.8602,56.8458,56.8458,300.0
2012-03-20 12:50:00,78.99,79.0,78.99,78.99,1700.0,56.8458,56.853,56.8458,56.8458,1700.0
2012-03-20 12:55:00,79.0,79.0,78.99,78.99,1100.0,56.853,56.853,56.8458,56.8458,1100.0
2012-03-20 13:00:00,79.0,79.0,78.98,79.0,1800.0,56.853,56.853,56.8386,56.853,1800.0
2012-03-20 13:05:00,78.99,78.99,78.99,78.99,600.0,56.8458,56.8458,56.8458,56.8458,600.0
2012-03-20 13:10:00,78.98,78.99,78.98,78.99,500.0,56.8386,56.8458,56.8386,56.8458,500.0
2012-03-20 13:15:00,78.99,79.0,78.99,79.0,400.0,56.8458,56.853,56.8458,56.853,400.0
2012-03-20 13:20:00,79.0,79.0,79.0,79.0,600.0,56.853,56.853,56.853,56.853,600.0
2012-03-20 13:25:00,78.99,78.99,78.96,78.96,2000.0,56.8458,56.8458,56.8242,56.8242,2000.0
2012-03-20 13:30:00,78.99,78.99,78.99,78.99,600.0,56.8458,56.8458,56.8458,56.8458,600.0
2012-03-20 13:35:00,78.99,78.99,78.99,78.99,200.0,56.8458,56.8458,56.8458,56.8458,200.0
2012-03-20 13:40:00,78.99,78.99,78.99,78.99,500.0,56.8458,56.8458,56.8458,56.8458,500.0
2012-03-20 13:45:00,78.96,78.99,78.96,78.99,1400.0,56.8242,56.8458,56.8242,56.8458,1400.0
2012-03-20 13:50:00,78.98,78.99,78.97,78.97,900.0,56.8386,56.8458,56.8314,56.8314,900.0
2012-03-20 13:55:00,78.99,78.99,78.97,78.98,4800.0,56.8458,56.8458,56.8314,56.8386,4800.0
2012-03-20 14:00:00,78.99,79.0,78.97,78.98,3800.0,56.8458,56.853,56.8314,56.8386,3800.0
2012-03-20 14:05:00,79.0,79.0,78.97,78.97,2200.0,56.853,56.853,56.8314,56.8314,2200.0
2012-03-20 14:10:00,78.98,79.0,78.97,78.98,2000.0,56.8386,56.853,56.8314,56.8386,2000.0
2012-03-20 14:15:00,78.99,79.0,78.99,79.0,1000.0,56.8458,56.853,56.8458,56.853,1000.0
2012-03-20 14:20:00,79.0,79.0,78.98,79.0,10000.0,56.853,56.853,56.8386,56.853,10000.0
2012-03-20 14:25:00,79.0,79.0,78.99,78.99,2000.0,56.853,56.853,56.8458,56.8458,2000.0
2012-03-20 14:30:00,79.0,79.01,78.99,79.0,14800.0,56.853,56.8602,56.8458,56.853,14800.0
2012-03-20 14:35:00,78.99,79.0,78.99,78.99,34600.0,56.8458,56.853,56.8458,56.8458,34600.0
2012-03-20 14:40:00,78.99,79.0,78.99,79.0,2900.0,56.8458,56.853,56.8458,56.853,2900.0
2012-03-20 14:45:00,78.99,79.0,78.99,79.0,1100.0,56.8458,56.853,56.8458,56.853,1100.0
2012-03-20 14:50:00,78.99,79.0,78.99,79.0,900.0,56.8458,56.853,56.8458,56.853,900.0
2012-03-20 14:55:00,79.0,79.01,79.0,79.0,2900.0,56.853,56.8602,56.853,56.853,2900.0
2012-03-20 15:00:00,78.99,79.0,78.99,79.0,5600.0,56.8458,56.853,56.8458,56.853,5600.0
2012-03-20 15:05:00,79.0,79.01,78.99,79.0,12600.0,56.853,56.8602,56.8458,56.853,12600.0
2012-03-20 15:10:00,79.0,79.0,79.0,79.0,300.0,56.853,56.853,56.853,56.853,300.0
2012-03-20 15:15:00,79.0,79.0,78.99,79.0,800.0,56.853,56.853,56.8458,56.853,800.0
2012-03-20 15:20:00,79.0,79.0,79.0,79.0,1100.0,56.853,56.853,56.853,56.853,1100.0
2012-03-20 15:25:00,79.0,79.0,78.99,79.0,10400.0,56.853,56.853,56.8458,56.853,10400.0
2012-03-20 15:30:00,79.0,79.0,78.99,78.99,3100.0,56.853,56.853,56.8458,56.8458,3100.0
2012-03-20 15:35:00,79.0,79.0,78.98,79.0,900.0,56.853,56.853,56.8386,56.853,900.0
2012-03-20 15:40:00,78.99,79.0,78.99,78.99,5200.0,56.8458,56.853,56.8458,56.8458,5200.0
2012-03-20 15:45:00,78.99,79.0,78.98,78.98,2500.0,56.8458,56.853,56.8386,56.8386,2500.0
2012-03-20 15:50:00,78.98,79.02,78.97,79.01,14800.0,56.8386,56.8674,56.8314,56.8602,14800.0
2012-03-20 15:55:00,79.01,79.01,79.0,79.01,2300.0,56.8602,56.8602,56.853,56.8602,2300.0
2012-03-21 09:30:00,79.09,79.09,79.01,79.01,5400.0,56.9178,56.9178,56.8602,56.8602,5400.0
2012-03-21 09:35:00,79.01,79.08,79.0,79.08,1700.0,56.8602,56.9106,56.853,56.9106,1700.0
2012-03-21 09:40:00,79.0,79.05,78.98,79.0,2400.0,56.853,56.889,56.8386,56.853,2400.0
2012-03-21 09:45:00,79.02,79.02,79.02,79.02,400.0,56.8674,56.8674,56.8674,56.8674,400.0
2012-03-21 09:50:00,79.04,79.04,79.04,79.04,200.0,56.8818,56.8818,56.8818,56.8818,200.0
2012-03-21 09:55:00,79.04,79.06,79.04,79.06,1800.0,56.8818,56.8962,56.8818,56.8962,1800.0
2012-03-21 10:00:00,79.06,79.06,79.06,79.06,100.0,56.8962,56.8962,56.8962,56.8962,100.0
2012-03-21 10:05:00,79.06,79.07,79.06,79.07,9400.0,56.8962,56.9034,56.8962,56.9034,9400.0
2012-03-21 10:10:00,79.07,79.07,79.06,79.07,3500.0,56.9034,56.9034,56.8962,56.9034,3500.0
2012-03-21 10:15:00,79.06,79.07,79.06,79.06,2500.0,56.8962,56.9034,56.8962,56.8962,2500.0
2012-03-21 10:20:00,79.06,79.06,79.05,79.05,1100.0,56.8962,56.8962,56.889,56.889,1100.0
2012-03-21 10:25:00,79.06,79.06,79.06,79.06,5000.0,56.8962,56.8962,56.8962,56.8962,5000.0
2012-03-21 10:30:00,79.07,79.08,79.06,79.07,3400.0,56.9034,56.9106,56.8962,56.9034,3400.0
2012-03-21 10:35:00,79.06,79.06,79.06,79.06,400.0,56.8962,56.8962,56.8962,56.8962,400.0
2012-03-21 10:40:00,79.07,79.07,79.07,79.07,100.0,56.9034,56.9034,56.9034,56.9034,100.0
2012-03-21 10:45:00,79.06,79.06,79.06,79.06,200.0,56.8962,56.8962,56.8962,56.8962,200.0
2012-03-21 10:50:00,79.07,79.07,79.04,79.06,8600.0,56.9034,56.9034,56.8818,56.8962,8600.0
2012-03-21 10:55:00,79.06,79.06,79.06,79.06,0.0,56.8962,56.8962,56.8962,56.8962,0.0
2012-03-21 11:00:00,79.06,79.07,79.05,79.07,900.0,56.8962,56.9034,56.889,56.9034,900.0
2012-03-21 11:05:00,79.07,79.07,79.06,79.06,600.0,56.9034,56.9034,56.8962,56.8962,600.0
2012-03-21 11:10:00,79.05,79.07,79.05,79.06,4700.0,56.889,56.9034,56.889,56.8962,4700.0
2012-03-21 11:15:00,79.07,79.07,79.04,79.04,700.0,56.9034,56.9034,56.8818,56.8818,700.0
2012-03-21 11:20:00,79.04,79.06,79.04,79.05,800.0,56.8818,56.8962,56.8818,56.889,800.0
2012-03-21 11:25:00,79.05,79.07,79.05,79.05,5700.0,56.889,56.9034,56.889,56.889,5700.0
2012-03-21 11:30:00,79.05,79.05,79.05,79.05,1000.0,56.889,56.889,56.889,56.889,1000.0
2012-03-21 11:35:00,79.05,79.05,79.04,79.04,3200.0,56.889,56.889,56.8818,56.8818,3200.0
2012-03-21 11:40:00,79.05,79.05,79.05,79.05,1100.0,56.889,56.889,56.889,56.889,1100.0
2012-03-21 11:45:00,79.04,79.05,79.04,79.05,2200.0,56.8818,56.889,56.8818,56.889,2200.0
2012-03-21 11:50:00,79.05,79.07,79.05,79.07,4000.0,56.889,56.9034,56.889,56.9034,4000.0
2012-03-21 11:55:00,79.07,79.07,79.07,79.07,0.0,56.9034,56.9034,56.9034,56.9034,0.0
2012-03-21 12:00:00,79.07,79.07,79.06,79.06,2900.0,56.9034,56.9034,56.8962,56.8962,2900.0
2012-03-21 12:05:00,79.07,79.07,79.06,79.07,2000.0,56.9034,56.9034,56.8962,56.9034,2000.0
2012-03-21 12:10:00,79.06,79.07,79.06,79.07,1600.0,56.8962,56.9034,56.8962,56.9034,1600.0
2012-03-21 12:15:00,79.05,79.07,79.05,79.05,7000.0,56.889,56.9034,56.889,56.889,7000.0
2012-03-21 12:20:00,79.07,79.07,79.05,79.07,600.0,56.9034,56.9034,56.889,56.9034,600.0
2012-03-21 12:25:00,79.07,79.07,79.05,79.05,800.0,56.9034,56.9034,56.889,56.889,800.0
2012-03-21 12:30:00,79.05,79.07,79.05,79.06,600.0,56.889,56.9034,56.889,56.8962,600.0
2012-03-21 12:35:00,79.05,79.06,79.05,79.06,600.0,56.889,56.8962,56.889,56.8962,600.0
2012-03-21 12:40:00,79.07,79.07,79.07,79.07,100.0,56.9034,56.9034,56.9034,56.9034,100.0
2012-03-21 12:45:00,79.07,79.07,79.07,79.07,0.0,56.9034,56.9034,56.9034,56.9034,0.0
2012-03-21 12:50:00,79.05,79.07,79.05,79.06,500.0,56.889,56.9034,56.889,56.8962,500.0
2012-03-21 12:55:00,79.07,79.07,79.07,79.07,300.0,56.9034,56.9034,56.9034,56.9034,300.0
2012-03-21 13:00:00,79.06,79.07,79.06,79.06,7800.0,56.8962,56.9034,56.8962,56.8962,7800.0
2012-03-21 13:05:00,79.07,79.07,79.06,79.07,8200.0,56.9034,56.9034,56.8962,56.9034,8200.0
2012-03-21 13:10:00,79.07,79.08,79.07,79.07,8800.0,56.9034,56.9106,56.9034,56.9034,8800.0
2012-03-21 13:15:00,79.07,79.08,79.07,79.07,2000.0,56.9034,56.9106,56.9034,56.9034,2000.0
2012-03-21 13:20:00,79.08,79.08,79.07,79.07,300.0,56.9106,56.9106,56.9034,56.9034,300.0
2012-03-21 13:25:00,79.06,79.08,79.06,79.08,600.0,56.8962,56.9106,56.8962,56.9106,600.0
2012-03-21 13:30:00,79.08,79.08,79.06,79.06,600.0,56.9106,56.9106,56.8962,56.8962,600.0
2012-03-21 13:35:00,79.07,79.08,79.06,79.08,700.0,56.9034,56.9106,56.8962,56.9106,700.0
2012-03-21 13:40:00,79.08,79.08,79.08,79.08,100.0,56.9106,56.9106,56.9106,56.9106,100.0
2012-03-21 13:45:00,79.07,79.08,79.07,79.07,1500.0,56.9034,56.9106,56.9034,56.9034,1500.0
2012-03-21 13:50:00,79.08,79.08,79.08,79.08,200.0,56.9106,56.9106,56.9106,56.9106,200.0
2012-03-21 13:55:00,79.08,79.08,79.08,79.08,1400.0,56.9106,56.9106,56.9106,56.9106,1400.0
2012-03-21 14:00:00,79.08,79.08,79.08,79.08,400.0,56.9106,56.9106,56.9106,56.9106,400.0
2012-03-21 14:05:00,79.08,79.08,79.06,79.08,1300.0,56.9106,56.9106,56.8962,56.9106,1300.0
2012-03-21 14:10:00,79.06,79.08,79.06,79.08,700.0,56.8962,56.9106,56.8962,56.9106,700.0
2012-03-21 14:15:00,79.08,79.08,79.08,79.08,500.0,56.9106,56.9106,56.9106,56.9106,500.0
2012-03-21 14:20:00,79.08,79.08,79.07,79.08,2000.0,56.9106,56.9106,56.9034,56.9106,2000.0
2012-03-21 14:25:00,79.06,79.08,79.06,79.08,3200.0,56.8962,56.9106,56.8962,56.9106,3200.0
2012-03-21 14:30:00,79.09,79.09,79.08,79.08,5000.0,56.9178,56.9178,56.9106,56.9106,5000.0
2012-03-21 14:35:00,79.09,79.09,79.08,79.08,5300.0,56.9178,56.9178,56.9106,56.9106,5300.0
2012-03-21 14:40:00,79.09,79.09,79.09,79.09,400.0,56.9178,56.9178,56.9178,56.9178,400.0
2012-03-21 14:45:00,79.09,79.09,79.08,79.09,9800.0,56.9178,56.9178,56.9106,56.9178,9800.0
2012-03-21 14:50:00,79.09,79.09,79.08,79.09,1600.0,56.9178,56.9178,56.9106,56.9178,1600.0
2012-03-21 14:55:00,79.09,79.09,79.08,79.08,4900.0,56.9178,56.9178,56.9106,56.9106,4900.0
2012-03-21 15:00:00,79.09,79.09,79.07,79.08,3000.0,56.9178,56.9178,56.9034,56.9106,3000.0
2012-03-21 15:05:00,79.08,79.09,79.07,79.09,2100.0,56.9106,56.9178,56.9034,56.9178,2100.0
2012-03-21 15:10:00,79.07,79.09,79.07,79.09,3000.0,56.9034,56.9178,56.9034,56.9178,3000.0
2012-03-21 15:15:00,79.09,79.09,79.09,79.09,200.0,56.9178,56.9178,56.9178,56.9178,200.0
2012-03-21 15:20:00,79.09,79.09,79.08,79.08,10500.0,56.9178,56.9178,56.9106,56.9106,10500.0
2012-03-21 15:25:00,79.09,79.09,79.09,79.09,300.0,56.9178,56.9178,56.9178,56.9178,300.0
2012-03-21 15:30:00,79.09,79.09,79.08,79.09,1500.0,56.9178,56.9178,56.9106,56.9178,1500.0
2012-03-21 15:35:00,79.1,79.1,79.09,79.09,4100.0,56.925,56.925,56.9178,56.9178,4100.0
2012-03-21 15:40:00,79.09,79.1,79.08,79.09,4200.0,56.9178,56.925,56.9106,56.9178,4200.0
2012-03-21 15:45:00,79.08,79.08,79.08,79.08,600.0,56.9106,56.9106,56.9106,56.9106,600.0
2012-03-21 15:50:00,79.09,79.1,79.09,79.1,2700.0,56.9178,56.925,56.9178,56.925,2700.0
2012-03-21 15:55:00,79.1,79.1,79.09,79.1,16500.0,56.925,56.925,56.9178,56.925,16500.0
2012-03-22 09:30:00,79.08,79.08,79.06,79.07,5600.0,56.9106,56.9106,56.8962,56.9034,5600.0
2012-03-22 09:35:00,79.09,79.09,79.06,79.06,300.0,56.9178,56.9178,56.8962,56.8962,300.0
2012-03-22 09:40:00,79.07,79.07,79.05,79.06,2800.0,56.9034,56.9034,56.889,56.8962,2800.0
2012-03-22 09:45:00,79.06,79.08,79.06,79.08,1900.0,56.8962,56.9106,56.8962,56.9106,1900.0
2012-03-22 09:50:00,79.06,79.08,79.06,79.08,1500.0,56.8962,56.9106,56.8962,56.9106,1500.0
2012-03-22 09:55:00,79.08,79.08,79.08,79.08,0.0,56.9106,56.9106,56.9106,56.9106,0.0
2012-03-22 10:00:00,79.07,79.07,79.07,79.07,100.0,56.9034,56.9034,56.9034,56.9034,100.0
2012-03-22 10:05:00,79.08,79.08,79.07,79.07,1700.0,56.9106,56.9106,56.9034,56.9034,1700.0
2012-03-22 10:10:00,79.06,79.06,79.06,79.06,100.0,56.8962,56.8962,56.8962,56.8962,100.0
2012-03-22 10:15:00,79.09,79.11,79.09,79.11,2000.0,56.9178,56.9322,56.9178,56.9322,2000.0
2012-03-22 10:20:00,79.11,79.11,79.11,79.11,600.0,56.9322,56.9322,56.9322,56.9322,600.0
2012-03-22 10:25:00,79.11,79.11,79.09,79.11,1200.0,56.9322,56.9322,56.9178,56.9322,1200.0
2012-03-22 10:30:00,79.11,79.11,79.1,79.11,2600.0,56.9322,56.9322,56.925,56.9322,2600.0
2012-03-22 10:35:00,79.11,79.11,79.11,79.11,200.0,56.9322,56.9322,56.9322,56.9322,200.0
2012-03-22 10:40:00,79.11,79.12,79.09,79.09,2500.0,56.9322,56.9394,56.9178,56.9178,2500.0
2012-03-22 10:45:00,79.09,79.09,79.09,79.09,0.0,56.9178,56.9178,56.9178,56.9178,0.0
2012-03-22 10:50:00,79.11,79.12,79.11,79.12,3900.0,56.9322,56.9394,56.9322,56.9394,3900.0
2012-03-22 10:55:00,79.12,79.13,79.1,79.13,300.0,56.9394,56.9466,56.925,56.9466,300.0
2012-03-22 11:00:00,79.13,79.13,79.1,79.1,3000.0,56.9466,56.9466,56.925,56.925,3000.0
2012-03-22 11:05:00,79.13,79.13,79.13,79.13,300.0,56.9466,56.9466,56.9466,56.9466,300.0
2012-03-22 11:10:00,79.12,79.12,79.11,79.12,1200.0,56.9394,56.9394,56.9322,56.9394,1200.0
2012-03-22 11:15:00,79.11,79.11,79.1,79.1,2300.0,56.9322,56.9322,56.925,56.925,2300.0
2012-03-22 11:20:00,79.12,79.12,79.1,79.1,1500.0,56.9394,56.9394,56.925,56.925,1500.0
2012-03-22 11:25:00,79.1,79.1,79.09,79.09,2000.0,56.925,56.925,56.9178,56.9178,2000.0
2012-03-22 11:30:00,79.08,79.08,79.07,79.07,5400.0,56.9106,56.9106,56.9034,56.9034,5400.0
2012-03-22 11:35:00,79.08,79.1,79.08,79.08,1300.0,56.9106,56.925,56.9106,56.9106,1300.0
2012-03-22 11:40:00,79.1,79.1,79.09,79.1,1700.0,56.925,56.925,56.9178,56.925,1700.0
2012-03-22 11:45:00,79.09,79.1,79.09,79.1,300.0,56.9178,56.925,56.9178,56.925,300.0
2012-03-22 11:50:00,79.1,79.1,79.1,79.1,0.0,56.925,56.925,56.925,56.925,0.0
2012-03-22 11:55:00,79.1,79.1,79.09,79.1,3900.0,56.925,56.925,56.9178,56.925,3900.0
2012-03-22 12:00:00,79.08,79.1,79.08,79.1,600.0,56.9106,56.925,56.9106,56.925,600.0
2012-03-22 12:05:00,79.1,79.1,79.1,79.1,600.0,56.925,56.925,56.925,56.925,600.0
2012-03-22 12:10:00,79.09,79.09,79.09,79.09,500.0,56.9178,56.9178,56.9178,56.9178,500.0
2012-03-22 12:15:00,79.09,79.09,79.08,79.08,800.0,56.9178,56.9178,56.9106,56.9106,800.0
2012-03-22 12:20:00,79.1,79.1,79.07,79.07,8800.0,56.925,56.925,56.9034,56.9034,8800.0
2012-03-22 12:25:00,79.07,79.1,79.07,79.09,700.0,56.9034,56.925,56.9034,56.9178,700.0
2012-03-22 12:30:00,79.1,79.1,79.1,79.1,300.0,56.925,56.925,56.925,56.925,300.0
2012-03-22 12:35:00,79.1,79.1,79.1,79.1,100.0,56.925,56.925,56.925,56.925,100.0
2012-03-22 12:40:00,79.1,79.1,79.08,79.1,1500.0,56.925,56.925,56.9106,56.925,1500.0
2012-03-22 12:45:00,79.1,79.1,79.09,79.1,1000.0,56.925,56.925,56.9178,56.925,1000.0
2012-03-22 12:50:00,79.1,79.1,79.09,79.1,3100.0,56.925,56.925,56.9178,56.925,3100.0
2012-03-22 12:55:00,79.1,79.1,79.09,79.1,3800.0,56.925,56.925,56.9178,56.925,3800.0
2012-03-22 13:00:00,79.09,79.1,79.09,79.1,700.0,56.9178,56.925,56.9178,56.925,700.0
2012-03-22 13:05:00,79.1,79.1,79.1,79.1,400.0,56.925,56.925,56.925,56.925,400.0
2012-03-22 13:10:00,79.1,79.1,79.1,79.1,700.0,56.925,56.925,56.925,56.925,700.0
2012-03-22 13:15:00,79.1,79.1,79.1,79.1,600.0,56.925,56.925,56.925,56.925,600.0
2012-03-22 13:20:00,79.1,79.1,79.1,79.1,600.0,56.925,56.925,56.925,56.925,600.0
2012-03-22 13:25:00,79.1,79.1,79.1,79.1,1100.0,56.925,56.925,56.925,56.925,1100.0
2012-03-22 13:30:00,79.1,79.1,79.1,79.1,500.0,56.925,56.925,56.925,56.925,500.0
2012-03-22 13:35:00,79.09,79.09,79.09,79.09,700.0,56.9178,56.9178,56.9178,56.9178,700.0
2012-03-22 13:40:00,79.09,79.09,79.09,79.09,2200.0,56.9178,56.9178,56.9178,56.9178,2200.0
2012-03-22 13:45:00,79.1,79.1,79.1,79.1,700.0,56.925,56.925,56.925,56.925,700.0
2012-03-22 13:50:00,79.1,79.1,79.1,79.1,0.0,56.925,56.925,56.925,56.925,0.0
2012-03-22 13:55:00,79.1,79.1,79.1,79.1,100.0,56.925,56.925,56.925,56.925,100.0
2012-03-22 14:00:00,79.1,79.1,79.1,79.1,1300.0,56.925,56.925,56.925,56.925,1300.0
2012-03-22 14:05:00,79.08,79.08,79.08,79.08,400.0,56.9106,56.9106,56.9106,56.9106,400.0
2012-03-22 14:10:00,79.1,79.1,79.09,79.1,9600.0,56.925,56.925,56.9178,56.925,9600.0
2012-03-22 14:15:00,79.1,79.1,79.1,79.1,600.0,56.925,56.925,56.925,56.925,600.0
2012-03-22 14:20:00,79.1,79.1,79.09,79.1,3200.0,56.925,56.925,56.9178,56.925,3200.0
2012-03-22 14:25:00,79.09,79.1,79.09,79.1,400.0,56.9178,56.925,56.9178,56.925,400.0
2012-03-22 14:30:00,79.1,79.1,79.1,79.1,500.0,56.925,56.925,56.925,56.925,500.0
2012-03-22 14:35:00,79.09,79.1,79.09,79.09,400.0,56.9178,56.925,56.9178,56.9178,400.0
2012-03-22 14:40:00,79.1,79.1,79.09,79.09,3800.0,56.925,56.925,56.9178,56.9178,3800.0
2012-03-22 14:45:00,79.09,79.1,79.09,79.09,2700.0,56.9178,56.925,56.9178,56.9178,2700.0
2012-03-22 14:50:00,79.09,79.09,79.09,79.09,500.0,56.9178,56.9178,56.9178,56.9178,500.0
2012-03-22 14:55:00,79.1,79.1,79.09,79.1,2200.0,56.925,56.925,56.9178,56.925,2200.0
2012-03-22 15:00:00,79.09,79.1,79.09,79.09,7500.0,56.9178,56.925,56.9178,56.9178,7500.0
2012-03-22 15:05:00,79.1,79.1,79.09,79.1,1700.0,56.925,56.925,56.9178,56.925,1700.0
2012-03-22 15:10:00,79.1,79.1,79.09,79.09,2200.0,56.925,56.925,56.9178,56.9178,2200.0
2012-03-22 15:15:00,79.09,79.1,79.09,79.1,2500.0,56.9178,56.925,56.9178,56.925,2500.0
2012-03-22 15:20:00,79.09,79.1,79.09,79.09,3400.0,56.9178,56.925,56.9178,56.9178,3400.0
2012-03-22 15:25:00,79.1,79.1,79.09,79.09,900.0,56.925,56.925,56.9178,56.9178,900.0
2012-03-22 15:30:00,79.1,79.1,79.1,79.1,900.0,56.925,56.925,56.925,56.925,900.0
2012-03-22 15:35:00,79.1,79.1,79.1,79.1,500.0,56.925,56.925,56.925,56.925,500.0
2012-03-22 15:40:00,79.1,79.1,79.1,79.1,3500.0,56.925,56.925,56.925,56.925,3500.0
2012-03-22 15:45:00,79.09,79.09,79.09,79.09,600.0,56.9178,56.9178,56.9178,56.9178,600.0
2012-03-22 15:50:00,79.09,79.1,79.09,79.1,5400.0,56.9178,56.925,56.9178,56.925,5400.0
2012-03-22 15:55:00,79.1,79.1,79.09,79.1,7300.0,56.925,56.925,56.9178,56.925,7300.0
2012-03-23 09:30:00,79.1,79.13,79.1,79.13,9900.0,56.925,56.9466,56.925,56.9466,9900.0
2012-03-23 09:35:00,79.13,79.13,79.12,79.12,4800.0,56.9466,56.9466,56.9394,56.9394,4800.0
2012-03-23 09:40:00,79.13,79.13,79.12,79.12,8400.0,56.9466,56.9466,56.9394,56.9394,8400.0
2012-03-23 09:45:00,79.12,79.12,79.12,79.12,0.0,56.9394,56.9394,56.9394,56.9394,0.0
2012-03-23 09:50:00,79.13,79.13,79.13,79.13,8300.0,56.9466,56.9466,56.9466,56.9466,8300.0
2012-03-23 09:55:00,79.13,79.13,79.13,79.13,500.0,56.9466,56.9466,56.9466,56.9466,500.0
2012-03-23 10:00:00,79.13,79.13,79.12,79.13,800.0,56.9466,56.9466,56.9394,56.9466,800.0
2012-03-23 10:05:00,79.13,79.13,79.13,79.13,0.0,56.9466,56.9466,56.9466,56.9466,0.0
2012-03-23 10:10:00,79.12,79.14,79.12,79.13,1900.0,56.9394,56.9538,56.9394,56.9466,1900.0
2012-03-23 10:15:00,79.14,79.14,79.14,79.14,2900.0,56.9538,56.9538,56.9538,56.9538,2900.0
2012-03-23 10:20:00,79.14,79.14,79.14,79.14,200.0,56.9538,56.9538,56.9538,56.9538,200.0
2012-03-23 10:25:00,79.15,79.15,79.15,79.15,3400.0,56.961,56.961,56.961,56.961,3400.0
2012-03-23 10:30:00,79.15,79.15,79.14,79.15,600.0,56.961,56.961,56.9538,56.961,600.0
2012-03-23 10:35:00,79.15,79.15,79.14,79.15,300.0,56.961,56.961,56.9538,56.961,300.0
2012-03-23 10:40:00,79.14,79.14,79.14,79.14,11600.0,56.9538,56.9538,56.9538,56.9538,11600.0
2012-03-23 10:45:00,79.14,79.15,79.14,79.14,18700.0,56.9538,56.961,56.9538,56.9538,18700.0
2012-03-23 10:50:00,79.14,79.14,79.14,79.14,1200.0,56.9538,56.9538,56.9538,56.9538,1200.0
2012-03-23 10:55:00,79.13,79.14,79.13,79.14,700.0,56.9466,56.9538,56.9466,56.9538,700.0
2012-03-23 11:00:00,79.13,79.14,79.13,79.13,5300.0,56.9466,56.9538,56.9466,56.9466,5300.0
2012-03-23 11:05:00,79.14,79.14,79.13,79.14,7900.0,56.9538,56.9538,56.9466,56.9538,7900.0
2012-03-23 11:10:00,79.14,79.14,79.13,79.13,2700.0,56.9538,56.9538,56.9466,56.9466,2700.0
2012-03-23 11:15:00,79.13,79.13,79.11,79.11,1900.0,56.9466,56.9466,56.9322,56.9322,1900.0
2012-03-23 11:20:00,79.12,79.12,79.12,79.12,1000.0,56.9394,56.9394,56.9394,56.9394,1000.0
2012-03-23 11:25:00,79.11,79.12,79.11,79.12,2400.0,56.9322,56.9394,56.9322,56.9394,2400.0
2012-03-23 11:30:00,79.12,79.12,79.11,79.12,4000.0,56.9394,56.9394,56.9322,56.9394,4000.0
2012-03-23 11:35:00,79.12,79.12,79.11,79.11,1800.0,56.9394,56.9394,56.9322,56.9322,1800.0
2012-03-23 11:40:00,79.12,79.12,79.11,79.12,1600.0,56.9394,56.9394,56.9322,56.9394,1600.0
2012-03-23 11:45:00,79.11,79.12,79.11,79.12,500.0,56.9322,56.9394,56.9322,56.9394,500.0
2012-03-23 11:50:00,79.12,79.12,79.12,79.12,300.0,56.9394,56.9394,56.9394,56.9394,300.0
2012-03-23 11:55:00,79.12,79.12,79.12,79.12,1900.0,56.9394,56.9394,56.9394,56.9394,1900.0
2012-03-23 12:00:00,79.11,79.12,79.11,79.12,7600.0,56.9322,56.9394,56.9322,56.9394,7600.0
2012-03-23 12:05:00,79.12,79.12,79.11,79.12,400.0,56.9394,56.9394,56.9322,56.9394,400.0
2012-03-23 12:10:00,79.12,79.12,79.12,79.12,1100.0,56.9394,56.9394,56.9394,56.9394,1100.0
2012-03-23 12:15:00,79.12,79.12,79.12,79.12,400.0,56.9394,56.9394,56.9394,56.9394,400.0
2012-03-23 12:20:00,79.11,79.11,79.11,79.11,300.0,56.9322,56.9322,56.9322,56.9322,300.0
2012-03-23 12:25:00,79.12,79.12,79.11,79.12,1900.0,56.9394,56.9394,56.9322,56.9394,1900.0
2012-03-23 12:30:00,79.12,79.12,79.12,79.12,2300.0,56.9394,56.9394,56.9394,56.9394,2300.0
2012-03-23 12:35:00,79.12,79.12,79.12,79.12,1700.0,56.9394,56.9394,56.9394,56.9394,1700.0
2012-03-23 12:40:00,79.12,79.12,79.12,79.12,2900.0,56.9394,56.9394,56.9394,56.9394,2900.0
2012-03-23 12:45:00,79.12,79.12,79.12,79.12,1100.0,56.9394,56.9394,56.9394,56.9394,1100.0
2012-03-23 12:50:00,79.12,79.13,79.11,79.12,8400.0,56.9394,56.9466,56.9322,56.9394,8400.0
2012-03-23 12:55:00,79.12,79.12,79.12,79.12,0.0,56.9394,56.9394,56.9394,56.9394,0.0
2012-03-23 13:00:00,79.13,79.13,79.12,79.12,3000.0,56.9466,56.9466,56.9394,56.9394,3000.0
2012-03-23 13:05:00,79.12,79.13,79.12,79.12,500.0,56.9394,56.9466,56.9394,56.9394,500.0
2012-03-23 13:10:00,79.12,79.13,79.12,79.13,7200.0,56.9394,56.9466,56.9394,56.9466,7200.0
2012-03-23 13:15:00,79.13,79.13,79.12,79.13,700.0,56.9466,56.9466,56.9394,56.9466,700.0
2012-03-23 13:20:00,79.13,79.13,79.13,79.13,0.0,56.9466,56.9466,56.9466,56.9466,0.0
2012-03-23 13:25:00,79.13,79.13,79.13,79.13,600.0,56.9466,56.9466,56.9466,56.9466,600.0
2012-03-23 13:30:00,79.12,79.13,79.12,79.13,200.0,56.9394,56.9466,56.9394,56.9466,200.0
2012-03-23 13:35:00,79.11,79.13,79.11,79.13,1100.0,56.9322,56.9466,56.9322,56.9466,1100.0
2012-03-23 13:40:00,79.13,79.13,79.13,79.13,0.0,56.9466,56.9466,56.9466,56.9466,0.0
2012-03-23 13:45:00,79.13,79.13,79.13,79.13,500.0,56.9466,56.9466,56.9466,56.9466,500.0
2012-03-23 13:50:00,79.12,79.13,79.11,79.12,1900.0,56.9394,56.9466,56.9322,56.9394,1900.0
2012-03-23 13:55:00,79.13,79.13,79.12,79.13,1100.0,56.9466,56.9466,56.9394,56.9466,1100.0
2012-03-23 14:00:00,79.12,79.13,79.12,79.13,300.0,56.9394,56.9466,56.9394,56.9466,300.0
2012-03-23 14:05:00,79.12,79.12,79.12,79.12,6800.0,56.9394,56.9394,56.9394,56.9394,6800.0
2012-03-23 14:10:00,79.13,79.13,79.13,79.13,400.0,56.9466,56.9466,56.9466,56.9466,400.0
2012-03-23 14:15:00,79.13,79.13,79.13,79.13,900.0,56.9466,56.9466,56.9466,56.9466,900.0
2012-03-23 14:20:00,79.13,79.13,79.13,79.13,2300.0,56.9466,56.9466,56.9466,56.9466,2300.0
2012-03-23 14:25:00,79.13,79.13,79.13,79.13,1900.0,56.9466,56.9466,56.9466,56.9466,1900.0
2012-03-23 14:30:00,79.13,79.13,79.13,79.13,1300.0,56.9466,56.9466,56.9466,56.9466,1300.0
2012-03-23 14:35:00,79.13,79.13,79.12,79.13,2200.0,56.9466,56.9466,56.9394,56.9466,2200.0
2012-03-23 14:40:00,79.13,79.13,79.13,79.13,600.0,56.9466,56.9466,56.9466,56.9466,600.0
2012-03-23 14:45:00,79.13,79.13,79.12,79.12,2400.0,56.9466,56.9466,56.9394,56.9394,2400.0
2012-03-23 14:50:00,79.13,79.13,79.12,79.12,1300.0,56.9466,56.9466,56.9394,56.9394,1300.0
2012-03-23 14:55:00,79.13,79.13,79.13,79.13,1400.0,56.9466,56.9466,56.9466,56.9466,1400.0
2012-03-23 15:00:00,79.13,79.13,79.13,79.13,1100.0,56.9466,56.9466,56.9466,56.9466,1100.0
2012-03-23 15:05:00,79.13,79.13,79.13,79.13,900.0,56.9466,56.9466,56.9466,56.9466,900.0
2012-03-23 15:10:00,79.13,79.13,79.13,79.13,200.0,56.9466,56.9466,56.9466,56.9466,200.0
2012-03-23 15:15:00,79.13,79.13,79.12,79.13,2000.0,56.9466,56.9466,56.9394,56.9466,2000.0
2012-03-23 15:20:00,79.13,79.13,79.12,79.13,8900.0,56.9466,56.9466,56.9394,56.9466,8900.0
2012-03-23 15:25:00,79.13,79.13,79.13,79.13,9200.0,56.9466,56.9466,56.9466,56.9466,9200.0
2012-03-23 15:30:00,79.13,79.13,79.12,79.12,6600.0,56.9466,56.9466,56.9394,56.9394,6600.0
2012-03-23 15:35:00,79.12,79.13,79.12,79.13,5300.0,56.9394,56.9466,56.9394,56.9466,5300.0
2012-03-23 15:40:00,79.13,79.13,79.13,79.13,400.0,56.9466,56.9466,56.9466,56.9466,400.0
2012-03-23 15:45:00,79.13,79.13,79.12,79.12,800.0,56.9466,56.9466,56.9394,56.9394,800.0
2012-03-23 15:50:00,79.13,79.13,79.13,79.13,2800.0,56.9466,56.9466,56.9466,56.9466,2800.0
2012-03-23 15:55:00,79.13,79.13,79.13,79.13,5300.0,56.9466,56.9466,56.9466,56.9466,5300.0
2012-03-26 09:30:00,79.16,79.16,79.07,79.11,20900.0,56.9682,56.9682,56.9034,56.9322,20900.0
2012-03-26 09:35:00,79.14,79.14,79.14,79.14,100.0,56.9538,56.9538,56.9538,56.9538,100.0
2012-03-26 09:40:00,79.12,79.12,79.12,79.12,5900.0,56.9394,56.9394,56.9394,56.9394,5900.0
2012-03-26 09:45:00,79.14,79.14,79.13,79.13,400.0,56.9538,56.9538,56.9466,56.9466,400.0
2012-03-26 09:50:00,79.11,79.14,79.11,79.11,4300.0,56.9322,56.9538,56.9322,56.9322,4300.0
2012-03-26 09:55:00,79.13,79.14,79.08,79.09,21400.0,56.9466,56.9538,56.9106,56.9178,21400.0
2012-03-26 10:00:00,79.09,79.12,79.06,79.12,43700.0,56.9178,56.9394,56.8962,56.9394,43700.0
2012-03-26 10:05:00,79.12,79.12,79.09,79.09,1400.0,56.9394,56.9394,56.9178,56.9178,1400.0
2012-03-26 10:10:00,79.1,79.11,79.1,79.11,700.0,56.925,56.9322,56.925,56.9322,700.0
2012-03-26 10:15:00,79.09,79.12,79.08,79.08,600.0,56.9178,56.9394,56.9106,56.9106,600.0
2012-03-26 10:20:00,79.11,79.11,79.09,79.09,300.0,56.9322,56.9322,56.9178,56.9178,300.0
2012-03-26 10:25:00,79.1,79.1,79.1,79.1,1000.0,56.925,56.925,56.925,56.925,1000.0
2012-03-26 10:30:00,79.08,79.08,79.08,79.08,500.0,56.9106,56.9106,56.9106,56.9106,500.0
2012-03-26 10:35:00,79.09,79.09,79.08,79.09,500.0,56.9178,56.9178,56.9106,56.9178,500.0
2012-03-26 10:40:00,79.09,79.09,79.09,79.09,0.0,56.9178,56.9178,56.9178,56.9178,0.0
2012-03-26 10:45:00,79.08,79.08,79.08,79.08,100.0,56.9106,56.9106,56.9106,56.9106,100.0
2012-03-26 10:50:00,79.08,79.09,79.08,79.09,3700.0,56.9106,56.9178,56.9106,56.9178,3700.0
2012-03-26 10:55:00,79.09,79.09,79.08,79.09,6200.0,56.9178,56.9178,56.9106,56.9178,6200.0
2012-03-26 11:00:00,79.08,79.09,79.08,79.09,900.0,56.9106,56.9178,56.9106,56.9178,900.0
2012-03-26 11:05:00,79.12,79.12,79.12,79.12,900.0,56.9394,56.9394,56.9394,56.9394,900.0
2012-03-26 11:10:00,79.12,79.12,79.12,79.12,400.0,56.9394,56.9394,56.9394,56.9394,400.0
2012-03-26 11:15:00,79.11,79.11,79.11,79.11,2100.0,56.9322,56.9322,56.9322,56.9322,2100.0
2012-03-26 11:20:00,79.09,79.11,79.09,79.11,1300.0,56.9178,56.9322,56.9178,56.9322,1300.0
2012-03-26 11:25:00,79.11,79.11,79.1,79.11,8800.0,56.9322,56.9322,56.925,56.9322,8800.0
2012-03-26 11:30:00,79.1,79.11,79.1,79.1,800.0,56.925,56.9322,56.925,56.925,800.0
2012-03-26 11:35:00,79.11,79.11,79.1,79.11,4300.0,56.9322,56.9322,56.925,56.9322,4300.0
2012-03-26 11:40:00,79.11,79.11,79.1,79.11,5000.0,56.9322,56.9322,56.925,56.9322,5000.0
2012-03-26 11:45:00,79.11,79.11,79.11,79.11,4100.0,56.9322,56.9322,56.9322,56.9322,4100.0
2012-03-26 11:50:00,79.11,79.14,79.11,79.14,6100.0,56.9322,56.9538,56.9322,56.9538,6100.0
2012-03-26 11:55:00,79.14,79.15,79.14,79.15,1000.0,56.9538,56.961,56.9538,56.961,1000.0
2012-03-26 12:00:00,79.14,79.14,79.13,79.13,400.0,56.9538,56.9538,56.9466,56.9466,400.0
2012-03-26 12:05:00,79.14,79.15,79.12,79.13,2300.0,56.9538,56.961,56.9394,56.9466,2300.0
2012-03-26 12:10:00,79.13,79.13,79.13,79.13,100.0,56.9466,56.9466,56.9466,56.9466,100.0
2012-03-26 12:15:00,79.13,79.14,79.12,79.14,1400.0,56.9466,56.9538,56.9394,56.9538,1400.0
2012-03-26 12:20:00,79.12,79.13,79.12,79.13,600.0,56.9394,56.9466,56.9394,56.9466,600.0
2012-03-26 12:25:00,79.12,79.13,79.12,79.13,6100.0,56.9394,56.9466,56.9394,56.9466,6100.0
2012-03-26 12:30:00,79.12,79.13,79.12,79.13,3200.0,56.9394,56.9466,56.9394,56.9466,3200.0
2012-03-26 12:35:00,79.13,79.13,79.12,79.12,700.0,56.9466,56.9466,56.9394,56.9394,700.0
2012-03-26 12:40:00,79.13,79.13,79.12,79.12,800.0,56.9466,56.9466,56.9394,56.9394,800.0
2012-03-26 12:45:00,79.13,79.13,79.13,79.13,200.0,56.9466,56.9466,56.9466,56.9466,200.0
2012-03-26 12:50:00,79.13,79.13,79.12,79.13,2200.0,56.9466,56.9466,56.9394,56.9466,2200.0
2012-03-26 12:55:00,79.14,79.14,79.14,79.14,100.0,56.9538,56.9538,56.9538,56.9538,100.0
2012-03-26 13:00:00,79.14,79.14,79.14,79.14,100.0,56.9538,56.9538,56.9538,56.9538,100.0
2012-03-26 13:05:00,79.13,79.14,79.13,79.14,2900.0,56.9466,56.9538,56.9466,56.9538,2900.0
2012-03-26 13:10:00,79.14,79.14,79.12,79.12,1200.0,56.9538,56.9538,56.9394,56.9394,1200.0
2012-03-26 13:15:00,79.13,79.14,79.12,79.14,2400.0,56.9466,56.9538,56.9394,56.9538,2400.0
2012-03-26 13:20:00,79.12,79.15,79.12,79.15,2500.0,56.9394,56.961,56.9394,56.961,2500.0
2012-03-26 13:25:00,79.15,79.15,79.12,79.12,4700.0,56.961,56.961,56.9394,56.9394,4700.0
2012-03-26 13:30:00,79.13,79.13,79.11,79.11,600.0,56.9466,56.9466,56.9322,56.9322,600.0
2012-03-26 13:35:00,79.13,79.13,79.11,79.11,500.0,56.9466,56.9466,56.9322,56.9322,500.0
2012-03-26 13:40:00,79.13,79.13,79.11,79.11,1100.0,56.9466,56.9466,56.9322,56.9322,1100.0
2012-03-26 13:45:00,79.14,79.14,79.13,79.14,1300.0,56.9538,56.9538,56.9466,56.9538,1300.0
2012-03-26 13:50:00,79.15,79.15,79.14,79.15,1500.0,56.961,56.961,56.9538,56.961,1500.0
2012-03-26 13:55:00,79.15,79.15,79.13,79.14,800.0,56.961,56.961,56.9466,56.9538,800.0
2012-03-26 14:00:00,79.13,79.15,79.12,79.12,1800.0,56.9466,56.961,56.9394,56.9394,1800.0
2012-03-26 14:05:00,79.12,79.16,79.12,79.15,3100.0,56.9394,56.9682,56.9394,56.961,3100.0
2012-03-26 14:10:00,79.15,79.15,79.15,79.15,0.0,56.961,56.961,56.961,56.961,0.0
2012-03-26 14:15:00,79.15,79.16,79.13,79.16,5100.0,56.961,56.9682,56.9466,56.9682,5100.0
2012-03-26 14:20:00,79.16,79.16,79.16,79.16,0.0,56.9682,56.9682,56.9682,56.9682,0.0
2012-03-26 14:25:00,79.16,79.16,79.14,79.16,1000.0,56.9682,56.9682,56.9538,56.9682,1000.0
2012-03-26 14:30:00,79.16,79.16,79.15,79.15,2500.0,56.9682,56.9682,56.961,56.961,2500.0
2012-03-26 14:35:00,79.16,79.16,79.16,79.16,4300.0,56.9682,56.9682,56.9682,56.9682,4300.0
2012-03-26 14:40:00,79.15,79.16,79.15,79.15,4400.0,56.961,56.9682,56.961,56.961,4400.0
2012-03-26 14:45:00,79.15,79.17,79.15,79.16,3600.0,56.961,56.9753,56.961,56.9682,3600.0
2012-03-26 14:50:00,79.17,79.17,79.16,79.17,5000.0,56.9753,56.9753,56.9682,56.9753,5000.0
2012-03-26 14:55:00,79.16,79.17,79.16,79.17,4300.0,56.9682,56.9753,56.9682,56.9753,4300.0
2012-03-26 15:00:00,79.16,79.18,79.16,79.18,1100.0,56.9682,56.9825,56.9682,56.9825,1100.0
2012-03-26 15:05:00,79.17,79.17,79.17,79.17,300.0,56.9753,56.9753,56.9753,56.9753,300.0
2012-03-26 15:10:00,79.17,79.18,79.15,79.18,8800.0,56.9753,56.9825,56.961,56.9825,8800.0
2012-03-26 15:15:00,79.17,79.18,79.15,79.16,3600.0,56.9753,56.9825,56.961,56.9682,3600.0
2012-03-26 15:20:00,79.18,79.2,79.17,79.2,9300.0,56.9825,56.9969,56.9753,56.9969,9300.0
2012-03-26 15:25:00,79.2,79.2,79.18,79.2,2900.0,56.9969,56.9969,56.9825,56.9969,2900.0
2012-03-26 15:30:00,79.18,79.18,79.17,79.18,17400.0,56.9825,56.9825,56.9753,56.9825,17400.0
2012-03-26 15:35:00,79.19,79.19,79.19,79.19,2900.0,56.9897,56.9897,56.9897,56.9897,2900.0
2012-03-26 15:40:00,79.19,79.2,79.19,79.19,3600.0,56.9897,56.9969,56.9897,56.9897,3600.0
2012-03-26 15:45:00,79.2,79.2,79.19,79.2,1200.0,56.9969,56.9969,56.9897,56.9969,1200.0
2012-03-26 15:50:00,79.19,79.19,79.19,79.19,700.0,56.9897,56.9897,56.9897,56.9897,700.0
2012-03-26 15:55:00,79.18,79.2,79.18,79.19,6000.0,56.9825,56.9969,56.9825,56.9897,6000.0
2012-03-27 09:30:00,79.16,79.19,79.16,79.17,4400.0,56.9682,56.9897,56.9682,56.9753,4400.0
2012-03-27 09:35:00,79.19,79.19,79.19,79.19,400.0,56.9897,56.9897,56.9897,56.9897,400.0
2012-03-27 09:40:00,79.19,79.19,79.17,79.19,3900.0,56.9897,56.9897,56.9753,56.9897,3900.0
2012-03-27 09:45:00,79.19,79.19,79.17,79.19,1400.0,56.9897,56.9897,56.9753,56.9897,1400.0
2012-03-27 09:50:00,79.19,79.19,79.19,79.19,0.0,56.9897,56.9897,56.9897,56.9897,0.0
2012-03-27 09:55:00,79.19,79.19,79.19,79.19,1100.0,56.9897,56.9897,56.9897,56.9897,1100.0
2012-03-27 10:00:00,79.19,79.19,79.19,79.19,0.0,56.9897,56.9897,56.9897,56.9897,0.0
2012-03-27 10:05:00,79.2,79.21,79.2,79.21,1000.0,56.9969,57.0041,56.9969,57.0041,1000.0
2012-03-27 10:10:00,79.2,79.21,79.2,79.2,1800.0,56.9969,57.0041,56.9969,56.9969,1800.0
2012-03-27 10:15:00,79.21,79.21,79.2,79.2,1300.0,57.0041,57.0041,56.9969,56.9969,1300.0
2012-03-27 10:20:00,79.21,79.21,79.21,79.21,800.0,57.0041,57.0041,57.0041,57.0041,800.0
2012-03-27 10:25:00,79.21,79.23,79.19,79.22,1200.0,57.0041,57.0185,56.9897,57.0113,1200.0
2012-03-27 10:30:00,79.2,79.23,79.2,79.23,500.0,56.9969,57.0185,56.9969,57.0185,500.0
2012-03-27 10:35:00,79.23,79.23,79.19,79.19,4100.0,57.0185,57.0185,56.9897,56.9897,4100.0
2012-03-27 10:40:00,79.21,79.22,79.21,79.21,1400.0,57.0041,57.0113,57.0041,57.0041,1400.0
2012-03-27 10:45:00,79.23,79.23,79.22,79.22,4300.0,57.0185,57.0185,57.0113,57.0113,4300.0
2012-03-27 10:50:00,79.23,79.25,79.21,79.23,36900.0,57.0185,57.0329,57.0041,57.0185,36900.0
2012-03-27 10:55:00,79.25,79.25,79.24,79.25,1400.0,57.0329,57.0329,57.0257,57.0329,1400.0
2012-03-27 11:00:00,79.25,79.25,79.23,79.23,5500.0,57.0329,57.0329,57.0185,57.0185,5500.0
2012-03-27 11:05:00,79.23,79.23,79.21,79.21,300.0,57.0185,57.0185,57.0041,57.0041,300.0
2012-03-27 11:10:00,79.23,79.23,79.21,79.21,400.0,57.0185,57.0185,57.0041,57.0041,400.0
2012-03-27 11:15:00,79.22,79.24,79.22,79.24,3700.0,57.0113,57.0257,57.0113,57.0257,3700.0
2012-03-27 11:20:00,79.23,79.23,79.2,79.2,300.0,57.0185,57.0185,56.9969,56.9969,300.0
2012-03-27 11:25:00,79.23,79.23,79.21,79.21,700.0,57.0185,57.0185,57.0041,57.0041,700.0
2012-03-27 11:30:00,79.24,79.25,79.21,79.21,3100.0,57.0257,57.0329,57.0041,57.0041,3100.0
2012-03-27 11:35:00,79.24,79.24,79.23,79.23,1000.0,57.0257,57.0257,57.0185,57.0185,1000.0
2012-03-27 11:40:00,79.23,79.23,79.23,79.23,100.0,57.0185,57.0185,57.0185,57.0185,100.0
2012-03-27 11:45:00,79.23,79.23,79.23,79.23,0.0,57.0185,57.0185,57.0185,57.0185,0.0
2012-03-27 11:50:00,79.23,79.26,79.22,79.22,3100.0,57.0185,57.0401,57.0113,57.0113,3100.0
2012-03-27 11:55:00,79.26,79.26,79.24,79.24,1300.0,57.0401,57.0401,57.0257,57.0257,1300.0
2012-03-27 12:00:00,79.23,79.23,79.22,79.22,300.0,57.0185,57.0185,57.0113,57.0113,300.0
2012-03-27 12:05:00,79.24,79.24,79.22,79.22,2300.0,57.0257,57.0257,57.0113,57.0113,2300.0
2012-03-27 12:10:00,79.25,79.25,79.24,79.25,8800.0,57.0329,57.0329,57.0257,57.0329,8800.0
2012-03-27 12:15:00,79.25,79.25,79.22,79.25,700.0,57.0329,57.0329,57.0113,57.0329,700.0
2012-03-27 12:20:00,79.25,79.25,79.25,79.25,0.0,57.0329,57.0329,57.0329,57.0329,0.0
2012-03-27 12:25:00,79.22,79.25,79.22,79.24,5800.0,57.0113,57.0329,57.0113,57.0257,5800.0
2012-03-27 12:30:00,79.25,79.25,79.24,79.24,400.0,57.0329,57.0329,57.0257,57.0257,400.0
2012-03-27 12:35:00,79.25,79.25,79.23,79.23,1300.0,57.0329,57.0329,57.0185,57.0185,1300.0
2012-03-27 12:40:00,79.22,79.24,79.22,79.24,400.0,57.0113,57.0257,57.0113,57.0257,400.0
2012-03-27 12:45:00,79.25,79.25,79.25,79.25,200.0,57.0329,57.0329,57.0329,57.0329,200.0
2012-03-27 12:50:00,79.25,79.25,79.25,79.25,1700.0,57.0329,57.0329,57.0329,57.0329,1700.0
2012-03-27 12:55:00,79.25,79.25,79.25,79.25,1100.0,57.0329,57.0329,57.0329,57.0329,1100.0
2012-03-27 13:00:00,79.25,79.26,79.25,79.26,5800.0,57.0329,57.0401,57.0329,57.0401,5800.0
2012-03-27 13:05:00,79.26,79.26,79.25,79.26,10100.0,57.0401,57.0401,57.0329,57.0401,10100.0
2012-03-27 13:10:00,79.26,79.26,79.26,79.26,200.0,57.0401,57.0401,57.0401,57.0401,200.0
2012-03-27 13:15:00,79.26,79.26,79.26,79.26,5400.0,57.0401,57.0401,57.0401,57.0401,5400.0
2012-03-27 13:20:00,79.26,79.28,79.26,79.27,10200.0,57.0401,57.0545,57.0401,57.0473,10200.0
2012-03-27 13:25:00,79.27,79.28,79.27,79.27,3300.0,57.0473,57.0545,57.0473,57.0473,3300.0
2012-03-27 13:30:00,79.28,79.28,79.25,79.26,5800.0,57.0545,57.0545,57.0329,57.0401,5800.0
2012-03-27 13:35:00,79.27,79.27,79.26,79.27,3300.0,57.0473,57.0473,57.0401,57.0473,3300.0
2012-03-27 13:40:00,79.26,79.27,79.26,79.27,400.0,57.0401,57.0473,57.0401,57.0473,400.0
2012-03-27 13:45:00,79.26,79.28,79.25,79.26,7000.0,57.0401,57.0545,57.0329,57.0401,7000.0
2012-03-27 13:50:00,79.26,79.28,79.26,79.26,900.0,57.0401,57.0545,57.0401,57.0401,900.0
2012-03-27 13:55:00,79.26,79.27,79.26,79.26,1100.0,57.0401,57.0473,57.0401,57.0401,1100.0
2012-03-27 14:00:00,79.26,79.26,79.25,79.25,900.0,57.0401,57.0401,57.0329,57.0329,900.0
2012-03-27 14:05:00,79.26,79.26,79.25,79.26,7400.0,57.0401,57.0401,57.0329,57.0401,7400.0
2012-03-27 14:10:00,79.26,79.26,79.25,79.25,3100.0,57.0401,57.0401,57.0329,57.0329,3100.0
2012-03-27 14:15:00,79.26,79.26,79.26,79.26,1100.0,57.0401,57.0401,57.0401,57.0401,1100.0
2012-03-27 14:20:00,79.26,79.26,79.25,79.25,6100.0,57.0401,57.0401,57.0329,57.0329,6100.0
2012-03-27 14:25:00,79.26,79.26,79.26,79.26,10000.0,57.0401,57.0401,57.0401,57.0401,10000.0
2012-03-27 14:30:00,79.26,79.26,79.26,79.26,0.0,57.0401,57.0401,57.0401,57.0401,0.0
2012-03-27 14:35:00,79.26,79.26,79.26,79.26,0.0,57.0401,57.0401,57.0401,57.0401,0.0
2012-03-27 14:40:00,79.24,79.26,79.24,79.26,700.0,57.0257,57.0401,57.0257,57.0401,700.0
2012-03-27 14:45:00,79.24,79.24,79.24,79.24,400.0,57.0257,57.0257,57.0257,57.0257,400.0
2012-03-27 14:50:00,79.25,79.26,79.25,79.26,3100.0,57.0329,57.0401,57.0329,57.0401,3100.0
2012-03-27 14:55:00,79.25,79.25,79.25,79.25,100.0,57.0329,57.0329,57.0329,57.0329,100.0
2012-03-27 15:00:00,79.26,79.26,79.24,79.26,4800.0,57.0401,57.0401,57.0257,57.0401,4800.0
2012-03-27 15:05:00,79.26,79.26,79.26,79.26,3800.0,57.0401,57.0401,57.0401,57.0401,3800.0
2012-03-27 15:10:00,79.26,79.26,79.26,79.26,1400.0,57.0401,57.0401,57.0401,57.0401,1400.0
2012-03-27 15:15:00,79.26,79.26,79.25,79.25,16100.0,57.0401,57.0401,57.0329,57.0329,16100.0
2012-03-27 15:20:00,79.26,79.27,79.25,79.26,8700.0,57.0401,57.0473,57.0329,57.0401,8700.0
2012-03-27 15:25:00,79.26,79.27,79.26,79.27,1100.0,57.0401,57.0473,57.0401,57.0473,1100.0
2012-03-27 15:30:00,79.27,79.27,79.26,79.26,1900.0,57.0473,57.0473,57.0401,57.0401,1900.0
2012-03-27 15:35:00,79.26,79.27,79.26,79.27,6200.0,57.0401,57.0473,57.0401,57.0473,6200.0
2012-03-27 15:40:00,79.26,79.27,79.26,79.26,4800.0,57.0401,57.0473,57.0401,57.0401,4800.0
2012-03-27 15:45:00,79.27,79.27,79.25,79.27,900.0,57.0473,57.0473,57.0329,57.0473,900.0
2012-03-27 15:50:00,79.27,79.27,79.26,79.27,9500.0,57.0473,57.0473,57.0401,57.0473,9500.0
2012-03-27 15:55:00,79.27,79.28,79.27,79.27,10500.0,57.0473,57.0545,57.0473,57.0473,10500.0
2012-03-28 09:30:00,79.28,79.28,79.21,79.21,10200.0,57.0545,57.0545,57.0041,57.0041,10200.0
2012-03-28 09:35:00,79.23,79.23,79.21,79.23,3400.0,57.0185,57.0185,57.0041,57.0185,3400.0
2012-03-28 09:40:00,79.24,79.24,79.24,79.24,500.0,57.0257,57.0257,57.0257,57.0257,500.0
2012-03-28 09:45:00,79.23,79.26,79.23,79.26,2600.0,57.0185,57.0401,57.0185,57.0401,2600.0
2012-03-28 09:50:00,79.26,79.26,79.26,79.26,100.0,57.0401,57.0401,57.0401,57.0401,100.0
2012-03-28 09:55:00,79.24,79.26,79.24,79.24,2400.0,57.0257,57.0401,57.0257,57.0257,2400.0
2012-03-28 10:00:00,79.25,79.26,79.23,79.24,2600.0,57.0329,57.0401,57.0185,57.0257,2600.0
2012-03-28 10:05:00,79.26,79.26,79.25,79.25,900.0,57.0401,57.0401,57.0329,57.0329,900.0
2012-03-28 10:10:00,79.26,79.26,79.22,79.22,9600.0,57.0401,57.0401,57.0113,57.0113,9600.0
2012-03-28 10:15:00,79.24,79.24,79.22,79.22,2800.0,57.0257,57.0257,57.0113,57.0113,2800.0
2012-03-28 10:20:00,79.24,79.24,79.23,79.24,700.0,57.0257,57.0257,57.0185,57.0257,700.0
2012-03-28 10:25:00,79.24,79.24,79.23,79.23,500.0,57.0257,57.0257,57.0185,57.0185,500.0
2012-03-28 10:30:00,79.24,79.24,79.23,79.24,6200.0,57.0257,57.0257,57.0185,57.0257,6200.0
2012-03-28 10:35:00,79.23,79.24,79.23,79.24,400.0,57.0185,57.0257,57.0185,57.0257,400.0
2012-03-28 10:40:00,79.24,79.24,79.24,79.24,4800.0,57.0257,57.0257,57.0257,57.0257,4800.0
2012-03-28 10:45:00,79.24,79.25,79.24,79.25,10300.0,57.0257,57.0329,57.0257,57.0329,10300.0
2012-03-28 10:50:00,79.25,79.27,79.25,79.27,2500.0,57.0329,57.0473,57.0329,57.0473,2500.0
2012-03-28 10:55:00,79.27,79.27,79.25,79.25,1100.0,57.0473,57.0473,57.0329,57.0329,1100.0
2012-03-28 11:00:00,79.27,79.27,79.25,79.25,400.0,57.0473,57.0473,57.0329,57.0329,400.0
2012-03-28 11:05:00,79.26,79.27,79.26,79.27,2000.0,57.0401,57.0473,57.0401,57.0473,2000.0
2012-03-28 11:10:00,79.27,79.27,79.26,79.26,300.0,57.0473,57.0473,57.0401,57.0401,300.0
2012-03-28 11:15:00,79.26,79.27,79.26,79.27,1800.0,57.0401,57.0473,57.0401,57.0473,1800.0
2012-03-28 11:20:00,79.25,79.27,79.25,79.27,6100.0,57.0329,57.0473,57.0329,57.0473,6100.0
2012-03-28 11:25:00,79.27,79.27,79.25,79.25,5500.0,57.0473,57.0473,57.0329,57.0329,5500.0
2012-03-28 11:30:00,79.26,79.26,79.24,79.25,7600.0,57.0401,57.0401,57.0257,57.0329,7600.0
2012-03-28 11:35:00,79.25,79.25,79.23,79.25,600.0,57.0329,57.0329,57.0185,57.0329,600.0
2012-03-28 11:40:00,79.24,79.24,79.24,79.24,4800.0,57.0257,57.0257,57.0257,57.0257,4800.0
2012-03-28 11:45:00,79.24,79.24,79.24,79.24,800.0,57.0257,57.0257,57.0257,57.0257,800.0
2012-03-28 11:50:00,79.24,79.29,79.23,79.23,220900.0,57.0257,57.0617,57.0185,57.0185,220900.0
2012-03-28 11:55:00,79.22,79.22,79.22,79.22,1500.0,57.0113,57.0113,57.0113,57.0113,1500.0
2012-03-28 12:00:00,79.23,79.23,79.22,79.23,20500.0,57.0185,57.0185,57.0113,57.0185,20500.0
2012-03-28 12:05:00,79.24,79.24,79.23,79.24,2200.0,57.0257,57.0257,57.0185,57.0257,2200.0
2012-03-28 12:10:00,79.24,79.24,79.23,79.24,1200.0,57.0257,57.0257,57.0185,57.0257,1200.0
2012-03-28 12:15:00,79.24,79.24,79.24,79.24,1300.0,57.0257,57.0257,57.0257,57.0257,1300.0
2012-03-28 12:20:00,79.24,79.24,79.23,79.24,3000.0,57.0257,57.0257,57.0185,57.0257,3000.0
2012-03-28 12:25:00,79.23,79.24,79.23,79.24,900.0,57.0185,57.0257,57.0185,57.0257,900.0
2012-03-28 12:30:00,79.24,79.24,79.24,79.24,400.0,57.0257,57.0257,57.0257,57.0257,400.0
2012-03-28 12:35:00,79.24,79.24,79.24,79.24,100.0,57.0257,57.0257,57.0257,57.0257,100.0
2012-03-28 12:40:00,79.23,79.24,79.23,79.24,5600.0,57.0185,57.0257,57.0185,57.0257,5600.0
2012-03-28 12:45:00,79.24,79.24,79.24,79.24,1500.0,57.0257,57.0257,57.0257,57.0257,1500.0
2012-03-28 12:50:00,79.24,79.24,79.23,79.23,1200.0,57.0257,57.0257,57.0185,57.0185,1200.0
2012-03-28 12:55:00,79.24,79.24,79.24,79.24,1200.0,57.0257,57.0257,57.0257,57.0257,1200.0
2012-03-28 13:00:00,79.24,79.24,79.24,79.24,9300.0,57.0257,57.0257,57.0257,57.0257,9300.0
2012-03-28 13:05:00,79.24,79.25,79.23,79.24,12000.0,57.0257,57.0329,57.0185,57.0257,12000.0
2012-03-28 13:10:00,79.24,79.24,79.22,79.22,4400.0,57.0257,57.0257,57.0113,57.0113,4400.0
2012-03-28 13:15:00,79.23,79.23,79.23,79.23,200.0,57.0185,57.0185,57.0185,57.0185,200.0
2012-03-28 13:20:00,79.23,79.24,79.23,79.24,300.0,57.0185,57.0257,57.0185,57.0257,300.0
2012-03-28 13:25:00,79.24,79.24,79.24,79.24,200.0,57.0257,57.0257,57.0257,57.0257,200.0
2012-03-28 13:30:00,79.22,79.24,79.22,79.23,10200.0,57.0113,57.0257,57.0113,57.0185,10200.0
2012-03-28 13:35:00,79.25,79.25,79.25,79.25,1100.0,57.0329,57.0329,57.0329,57.0329,1100.0
2012-03-28 13:40:00,79.25,79.25,79.23,79.24,3700.0,57.0329,57.0329,57.0185,57.0257,3700.0
2012-03-28 13:45:00,79.24,79.25,79.23,79.23,4400.0,57.0257,57.0329,57.0185,57.0185,4400.0
2012-03-28 13:50:00,79.25,79.25,79.24,79.25,1100.0,57.0329,57.0329,57.0257,57.0329,1100.0
2012-03-28 13:55:00,79.25,79.25,79.25,79.25,1200.0,57.0329,57.0329,57.0329,57.0329,1200.0
2012-03-28 14:00:00,79.25,79.25,79.25,79.25,900.0,57.0329,57.0329,57.0329,57.0329,900.0
2012-03-28 14:05:00,79.24,79.25,79.24,79.25,1400.0,57.0257,57.0329,57.0257,57.0329,1400.0
2012-03-28 14:10:00,79.25,79.25,79.25,79.25,2700.0,57.0329,57.0329,57.0329,57.0329,2700.0
2012-03-28 14:15:00,79.25,79.25,79.24,79.25,2300.0,57.0329,57.0329,57.0257,57.0329,2300.0
2012-03-28 14:20:00,79.25,79.25,79.25,79.25,900.0,57.0329,57.0329,57.0329,57.0329,900.0
2012-03-28 14:25:00,79.25,79.25,79.24,79.24,900.0,57.0329,57.0329,57.0257,57.0257,900.0
2012-03-28 14:30:00,79.24,79.25,79.24,79.25,3600.0,57.0257,57.0329,57.0257,57.0329,3600.0
2012-03-28 14:35:00,79.24,79.25,79.24,79.25,3400.0,57.0257,57.0329,57.0257,57.0329,3400.0
2012-03-28 14:40:00,79.25,79.25,79.24,79.24,3000.0,57.0329,57.0329,57.0257,57.0257,3000.0
2012-03-28 14:45:00,79.25,79.25,79.25,79.25,3200.0,57.0329,57.0329,57.0329,57.0329,3200.0
2012-03-28 14:50:00,79.25,79.25,79.24,79.25,11300.0,57.0329,57.0329,57.0257,57.0329,11300.0
2012-03-28 14:55:00,79.24,79.25,79.24,79.25,3100.0,57.0257,57.0329,57.0257,57.0329,3100.0
2012-03-28 15:00:00,79.25,79.25,79.24,79.25,4400.0,57.0329,57.0329,57.0257,57.0329,4400.0
2012-03-28 15:05:00,79.25,79.25,79.25,79.25,200.0,57.0329,57.0329,57.0329,57.0329,200.0
2012-03-28 15:10:00,79.25,79.25,79.25,79.25,3000.0,57.0329,57.0329,57.0329,57.0329,3000.0
2012-03-28 15:15:00,79.25,79.25,79.24,79.25,2600.0,57.0329,57.0329,57.0257,57.0329,2600.0
2012-03-28 15:20:00,79.25,79.25,79.24,79.25,2700.0,57.0329,57.0329,57.0257,57.0329,2700.0
2012-03-28 15:25:00,79.25,79.25,79.25,79.25,5600.0,57.0329,57.0329,57.0329,57.0329,5600.0
2012-03-28 15:30:00,79.25,79.25,79.25,79.25,3400.0,57.0329,57.0329,57.0329,57.0329,3400.0
2012-03-28 15:35:00,79.25,79.25,79.24,79.25,5800.0,57.0329,57.0329,57.0257,57.0329,5800.0
2012-03-28 15:40:00,79.25,79.25,79.25,79.25,2800.0,57.0329,57.0329,57.0329,57.0329,2800.0
2012-03-28 15:45:00,79.25,79.25,79.24,79.24,2100.0,57.0329,57.0329,57.0257,57.0257,2100.0
2012-03-28 15:50:00,79.25,79.25,79.24,79.25,500.0,57.0329,57.0329,57.0257,57.0329,500.0
2012-03-28 15:55:00,79.25,79.25,79.25,79.25,7400.0,57.0329,57.0329,57.0329,57.0329,7400.0
2012-03-29 09:30:00,79.25,79.26,79.24,79.25,9700.0,57.0329,57.0401,57.0257,57.0329,9700.0
2012-03-29 09:35:00,79.25,79.25,79.25,79.25,3700.0,57.0329,57.0329,57.0329,57.0329,3700.0
2012-03-29 09:40:00,79.25,79.25,79.25,79.25,900.0,57.0329,57.0329,57.0329,57.0329,900.0
2012-03-29 09:45:00,79.22,79.25,79.22,79.25,3600.0,57.0113,57.0329,57.0113,57.0329,3600.0
2012-03-29 09:50:00,79.25,79.25,79.25,79.25,200.0,57.0329,57.0329,57.0329,57.0329,200.0
2012-03-29 09:55:00,79.25,79.25,79.23,79.24,1600.0,57.0329,57.0329,57.0185,57.0257,1600.0
2012-03-29 10:00:00,79.25,79.25,79.25,79.25,4700.0,57.0329,57.0329,57.0329,57.0329,4700.0
2012-03-29 10:05:00,79.24,79.24,79.24,79.24,1000.0,57.0257,57.0257,57.0257,57.0257,1000.0
2012-03-29 10:10:00,79.25,79.25,79.25,79.25,2300.0,57.0329,57.0329,57.0329,57.0329,2300.0
2012-03-29 10:15:00,79.25,79.25,79.25,79.25,15300.0,57.0329,57.0329,57.0329,57.0329,15300.0
2012-03-29 10:20:00,79.26,79.26,79.26,79.26,100.0,57.0401,57.0401,57.0401,57.0401,100.0
2012-03-29 10:25:00,79.26,79.26,79.24,79.26,1100.0,57.0401,57.0401,57.0257,57.0401,1100.0
2012-03-29 10:30:00,79.25,79.26,79.25,79.26,1600.0,57.0329,57.0401,57.0329,57.0401,1600.0
2012-03-29 10:35:00,79.26,79.26,79.26,79.26,800.0,57.0401,57.0401,57.0401,57.0401,800.0
2012-03-29 10:40:00,79.25,79.26,79.25,79.25,3800.0,57.0329,57.0401,57.0329,57.0329,3800.0
2012-03-29 10:45:00,79.25,79.25,79.25,79.25,0.0,57.0329,57.0329,57.0329,57.0329,0.0
2012-03-29 10:50:00,79.25,79.25,79.25,79.25,2700.0,57.0329,57.0329,57.0329,57.0329,2700.0
2012-03-29 10:55:00,79.25,79.25,79.24,79.24,300.0,57.0329,57.0329,57.0257,57.0257,300.0
2012-03-29 11:00:00,79.25,79.25,79.24,79.24,3000.0,57.0329,57.0329,57.0257,57.0257,3000.0
2012-03-29 11:05:00,79.26,79.26,79.24,79.26,4200.0,57.0401,57.0401,57.0257,57.0401,4200.0
2012-03-29 11:10:00,79.24,79.24,79.24,79.24,100.0,57.0257,57.0257,57.0257,57.0257,100.0
2012-03-29 11:15:00,79.22,79.26,79.22,79.26,8100.0,57.0113,57.0401,57.0113,57.0401,8100.0
2012-03-29 11:20:00,79.24,79.24,79.24,79.24,1300.0,57.0257,57.0257,57.0257,57.0257,1300.0
2012-03-29 11:25:00,79.25,79.26,79.25,79.26,400.0,57.0329,57.0401,57.0329,57.0401,400.0
2012-03-29 11:30:00,79.26,79.26,79.25,79.26,700.0,57.0401,57.0401,57.0329,57.0401,700.0
2012-03-29 11:35:00,79.26,79.26,79.23,79.23,1000.0,57.0401,57.0401,57.0185,57.0185,1000.0
2012-03-29 11:40:00,79.26,79.26,79.26,79.26,600.0,57.0401,57.0401,57.0401,57.0401,600.0
2012-03-29 11:45:00,79.25,79.25,79.25,79.25,1100.0,57.0329,57.0329,57.0329,57.0329,1100.0
2012-03-29 11:50:00,79.23,79.25,79.23,79.25,2900.0,57.0185,57.0329,57.0185,57.0329,2900.0
2012-03-29 11:55:00,79.25,79.25,79.23,79.24,600.0,57.0329,57.0329,57.0185,57.0257,600.0
2012-03-29 12:00:00,79.24,79.25,79.24,79.25,1500.0,57.0257,57.0329,57.0257,57.0329,1500.0
2012-03-29 12:05:00,79.24,79.26,79.24,79.24,7300.0,57.0257,57.0401,57.0257,57.0257,7300.0
2012-03-29 12:10:00,79.25,79.26,79.25,79.26,700.0,57.0329,57.0401,57.0329,57.0401,700.0
2012-03-29 12:15:00,79.26,79.26,79.26,79.26,2700.0,57.0401,57.0401,57.0401,57.0401,2700.0
2012-03-29 12:20:00,79.26,79.26,79.26,79.26,9000.0,57.0401,57.0401,57.0401,57.0401,9000.0
2012-03-29 12:25:00,79.26,79.26,79.26,79.26,400.0,57.0401,57.0401,57.0401,57.0401,400.0
2012-03-29 12:30:00,79.25,79.26,79.25,79.26,18500.0,57.0329,57.0401,57.0329,57.0401,18500.0
2012-03-29 12:35:00,79.26,79.26,79.26,79.26,6700.0,57.0401,57.0401,57.0401,57.0401,6700.0
2012-03-29 12:40:00,79.26,79.26,79.26,79.26,100.0,57.0401,57.0401,57.0401,57.0401,100.0
2012-03-29 12:45:00,79.26,79.26,79.25,79.25,14100.0,57.0401,57.0401,57.0329,57.0329,14100.0
2012-03-29 12:50:00,79.25,79.25,79.25,79.25,2200.0,57.0329,57.0329,57.0329,57.0329,2200.0
2012-03-29 12:55:00,79.25,79.25,79.24,79.24,600.0,57.0329,57.0329,57.0257,57.0257,600.0
2012-03-29 13:00:00,79.24,79.24,79.24,79.24,1300.0,57.0257,57.0257,57.0257,57.0257,1300.0
2012-03-29 13:05:00,79.25,79.25,79.25,79.25,2600.0,57.0329,57.0329,57.0329,57.0329,2600.0
2012-03-29 13:10:00,79.24,79.25,79.24,79.25,1100.0,57.0257,57.0329,57.0257,57.0329,1100.0
2012-03-29 13:15:00,79.25,79.25,79.25,79.25,0.0,57.0329,57.0329,57.0329,57.0329,0.0
2012-03-29 13:20:00,79.25,79.25,79.25,79.25,1000.0,57.0329,57.0329,57.0329,57.0329,1000.0
2012-03-29 13:25:00,79.22,79.26,79.22,79.23,700.0,57.0113,57.0401,57.0113,57.0185,700.0
2012-03-29 13:30:00,79.22,79.26,79.22,79.26,2500.0,57.0113,57.0401,57.0113,57.0401,2500.0
2012-03-29 13:35:00,79.25,79.26,79.23,79.24,7100.0,57.0329,57.0401,57.0185,57.0257,7100.0
2012-03-29 13:40:00,79.26,79.26,79.25,79.25,200.0,57.0401,57.0401,57.0329,57.0329,200.0
2012-03-29 13:45:00,79.26,79.26,79.25,79.25,12900.0,57.0401,57.0401,57.0329,57.0329,12900.0
2012-03-29 13:50:00,79.25,79.26,79.25,79.25,1000.0,57.0329,57.0401,57.0329,57.0329,1000.0
2012-03-29 13:55:00,79.26,79.26,79.25,79.25,3600.0,57.0401,57.0401,57.0329,57.0329,3600.0
2012-03-29 14:00:00,79.26,79.26,79.25,79.26,17800.0,57.0401,57.0401,57.0329,57.0401,17800.0
2012-03-29 14:05:00,79.25,79.25,79.24,79.24,1000.0,57.0329,57.0329,57.0257,57.0257,1000.0
2012-03-29 14:10:00,79.25,79.26,79.24,79.25,20800.0,57.0329,57.0401,57.0257,57.0329,20800.0
2012-03-29 14:15:00,79.26,79.26,79.25,79.25,2400.0,57.0401,57.0401,57.0329,57.0329,2400.0
2012-03-29 14:20:00,79.26,79.26,79.24,79.24,4000.0,57.0401,57.0401,57.0257,57.0257,4000.0
2012-03-29 14:25:00,79.25,79.25,79.25,79.25,3700.0,57.0329,57.0329,57.0329,57.0329,3700.0
2012-03-29 14:30:00,79.25,79.25,79.25,79.25,2600.0,57.0329,57.0329,57.0329,57.0329,2600.0
2012-03-29 14:35:00,79.25,79.25,79.24,79.24,5400.0,57.0329,57.0329,57.0257,57.0257,5400.0
2012-03-29 14:40:00,79.25,79.25,79.24,79.24,4300.0,57.0329,57.0329,57.0257,57.0257,4300.0
2012-03-29 14:45:00,79.25,79.25,79.24,79.25,6100.0,57.0329,57.0329,57.0257,57.0329,6100.0
2012-03-29 14:50:00,79.24,79.25,79.24,79.25,1600.0,57.0257,57.0329,57.0257,57.0329,1600.0
2012-03-29 14:55:00,79.24,79.25,79.24,79.24,8400.0,57.0257,57.0329,57.0257,57.0257,8400.0
2012-03-29 15:00:00,79.25,79.25,79.24,79.25,3200.0,57.0329,57.0329,57.0257,57.0329,3200.0
2012-03-29 15:05:00,79.24,79.25,79.24,79.24,5500.0,57.0257,57.0329,57.0257,57.0257,5500.0
2012-03-29 15:10:00,79.25,79.25,79.24,79.25,5200.0,57.0329,57.0329,57.0257,57.0329,5200.0
2012-03-29 15:15:00,79.24,79.25,79.24,79.25,1100.0,57.0257,57.0329,57.0257,57.0329,1100.0
2012-03-29 15:20:00,79.24,79.25,79.24,79.25,1200.0,57.0257,57.0329,57.0257,57.0329,1200.0
2012-03-29 15:25:00,79.24,79.25,79.24,79.25,11100.0,57.0257,57.0329,57.0257,57.0329,11100.0
2012-03-29 15:30:00,79.24,79.25,79.24,79.25,6800.0,57.0257,57.0329,57.0257,57.0329,6800.0
2012-03-29 15:35:00,79.25,79.25,79.24,79.24,5500.0,57.0329,57.0329,57.0257,57.0257,5500.0
2012-03-29 15:40:00,79.24,79.25,79.24,79.25,6100.0,57.0257,57.0329,57.0257,57.0329,6100.0
2012-03-29 15:45:00,79.24,79.25,79.24,79.24,1700.0,57.0257,57.0329,57.0257,57.0257,1700.0
2012-03-29 15:50:00,79.24,79.25,79.24,79.25,4100.0,57.0257,57.0329,57.0257,57.0329,4100.0
2012-03-29 15:55:00,79.24,79.25,79.23,79.25,16700.0,57.0257,57.0329,57.0185,57.0329,16700.0
2012-03-30 09:30:00,79.22,79.24,79.11,79.14,8200.0,57.1217,57.1361,57.0424,57.064,8200.0
2012-03-30 09:35:00,79.14,79.14,79.13,79.14,5500.0,57.064,57.064,57.0568,57.064,5500.0
2012-03-30 09:40:00,79.13,79.13,79.13,79.13,5000.0,57.0568,57.0568,57.0568,57.0568,5000.0
2012-03-30 09:45:00,79.13,79.13,79.12,79.12,5100.0,57.0568,57.0568,57.0496,57.0496,5100.0
2012-03-30 09:50:00,79.13,79.13,79.12,79.12,5900.0,57.0568,57.0568,57.0496,57.0496,5900.0
2012-03-30 09:55:00,79.13,79.13,79.11,79.13,4900.0,57.0568,57.0568,57.0424,57.0568,4900.0
2012-03-30 10:00:00,79.13,79.13,79.11,79.13,7600.0,57.0568,57.0568,57.0424,57.0568,7600.0
2012-03-30 10:05:00,79.13,79.13,79.11,79.11,700.0,57.0568,57.0568,57.0424,57.0424,700.0
2012-03-30 10:10:00,79.13,79.13,79.12,79.12,500.0,57.0568,57.0568,57.0496,57.0496,500.0
2012-03-30 10:15:00,79.13,79.13,79.12,79.12,12000.0,57.0568,57.0568,57.0496,57.0496,12000.0
2012-03-30 10:20:00,79.12,79.12,79.12,79.12,1900.0,57.0496,57.0496,57.0496,57.0496,1900.0
2012-03-30 10:25:00,79.12,79.12,79.12,79.12,1200.0,57.0496,57.0496,57.0496,57.0496,1200.0
2012-03-30 10:30:00,79.12,79.12,79.12,79.12,1000.0,57.0496,57.0496,57.0496,57.0496,1000.0
2012-03-30 10:35:00,79.11,79.12,79.11,79.11,3900.0,57.0424,57.0496,57.0424,57.0424,3900.0
2012-03-30 10:40:00,79.11,79.12,79.11,79.12,5000.0,57.0424,57.0496,57.0424,57.0496,5000.0
2012-03-30 10:45:00,79.12,79.12,79.11,79.11,1300.0,57.0496,57.0496,57.0424,57.0424,1300.0
2012-03-30 10:50:00,79.12,79.12,79.12,79.12,200.0,57.0496,57.0496,57.0496,57.0496,200.0
2012-03-30 10:55:00,79.12,79.12,79.12,79.12,1000.0,57.0496,57.0496,57.0496,57.0496,1000.0
2012-03-30 11:00:00,79.12,79.12,79.11,79.11,1500.0,57.0496,57.0496,57.0424,57.0424,1500.0
2012-03-30 11:05:00,79.11,79.11,79.1,79.11,3000.0,57.0424,57.0424,57.0352,57.0424,3000.0
2012-03-30 11:10:00,79.1,79.1,79.05,79.08,15600.0,57.0352,57.0352,56.9991,57.0207,15600.0
2012-03-30 11:15:00,79.09,79.1,79.09,79.1,400.0,57.028,57.0352,57.028,57.0352,400.0
2012-03-30 11:20:00,79.1,79.1,79.08,79.09,17300.0,57.0352,57.0352,57.0207,57.028,17300.0
2012-03-30 11:25:00,79.08,79.11,79.08,79.11,10900.0,57.0207,57.0424,57.0207,57.0424,10900.0
2012-03-30 11:30:00,79.11,79.11,79.11,79.11,0.0,57.0424,57.0424,57.0424,57.0424,0.0
2012-03-30 11:35:00,79.11,79.11,79.11,79.11,200.0,57.0424,57.0424,57.0424,57.0424,200.0
2012-03-30 11:40:00,79.11,79.11,79.1,79.1,2700.0,57.0424,57.0424,57.0352,57.0352,2700.0
2012-03-30 11:45:00,79.11,79.11,79.1,79.1,1700.0,57.0424,57.0424,57.0352,57.0352,1700.0
2012-03-30 11:50:00,79.1,79.11,79.1,79.11,300.0,57.0352,57.0424,57.0352,57.0424,300.0
2012-03-30 11:55:00,79.1,79.11,79.09,79.1,1400.0,57.0352,57.0424,57.028,57.0352,1400.0
2012-03-30 12:00:00,79.1,79.12,79.1,79.12,2900.0,57.0352,57.0496,57.0352,57.0496,2900.0
2012-03-30 12:05:00,79.12,79.12,79.11,79.11,3600.0,57.0496,57.0496,57.0424,57.0424,3600.0
2012-03-30 12:10:00,79.12,79.12,79.12,79.12,200.0,57.0496,57.0496,57.0496,57.0496,200.0
2012-03-30 12:15:00,79.12,79.12,79.11,79.11,4200.0,57.0496,57.0496,57.0424,57.0424,4200.0
2012-03-30 12:20:00,79.11,79.11,79.11,79.11,0.0,57.0424,57.0424,57.0424,57.0424,0.0
2012-03-30 12:25:00,79.12,79.12,79.12,79.12,1600.0,57.0496,57.0496,57.0496,57.0496,1600.0
2012-03-30 12:30:00,79.12,79.12,79.12,79.12,2800.0,57.0496,57.0496,57.0496,57.0496,2800.0
2012-03-30 12:35:00,79.12,79.13,79.12,79.13,1600.0,57.0496,57.0568,57.0496,57.0568,1600.0
2012-03-30 12:40:00,79.11,79.13,79.11,79.13,5800.0,57.0424,57.0568,57.0424,57.0568,5800.0
2012-03-30 12:45:00,79.12,79.13,79.12,79.12,3000.0,57.0496,57.0568,57.0496,57.0496,3000.0
2012-03-30 12:50:00,79.13,79.13,79.13,79.13,400.0,57.0568,57.0568,57.0568,57.0568,400.0
2012-03-30 12:55:00,79.13,79.13,79.12,79.12,300.0,57.0568,57.0568,57.0496,57.0496,300.0
2012-03-30 13:00:00,79.13,79.13,79.12,79.12,5900.0,57.0568,57.0568,57.0496,57.0496,5900.0
2012-03-30 13:05:00,79.12,79.13,79.12,79.12,2500.0,57.0496,57.0568,57.0496,57.0496,2500.0
2012-03-30 13:10:00,79.13,79.13,79.13,79.13,1500.0,57.0568,57.0568,57.0568,57.0568,1500.0
2012-03-30 13:15:00,79.13,79.13,79.12,79.12,900.0,57.0568,57.0568,57.0496,57.0496,900.0
2012-03-30 13:20:00,79.12,79.12,79.12,79.12,0.0,57.0496,57.0496,57.0496,57.0496,0.0
2012-03-30 13:25:00,79.13,79.13,79.12,79.13,3600.0,57.0568,57.0568,57.0496,57.0568,3600.0
2012-03-30 13:30:00,79.13,79.13,79.1,79.1,2900.0,57.0568,57.0568,57.0352,57.0352,2900.0
2012-03-30 13:35:00,79.11,79.13,79.11,79.13,2900.0,57.0424,57.0568,57.0424,57.0568,2900.0
2012-03-30 13:40:00,79.12,79.13,79.12,79.13,800.0,57.0496,57.0568,57.0496,57.0568,800.0
2012-03-30 13:45:00,79.13,79.13,79.13,79.13,0.0,57.0568,57.0568,57.0568,57.0568,0.0
2012-03-30 13:50:00,79.11,79.11,79.1,79.1,1600.0,57.0424,57.0424,57.0352,57.0352,1600.0
2012-03-30 13:55:00,79.07,79.07,79.07,79.07,100.0,57.0135,57.0135,57.0135,57.0135,100.0
2012-03-30 14:00:00,79.1,79.1,79.08,79.09,7000.0,57.0352,57.0352,57.0207,57.028,7000.0
2012-03-30 14:05:00,79.08,79.08,79.08,79.08,200.0,57.0207,57.0207,57.0207,57.0207,200.0
2012-03-30 14:10:00,79.07,79.07,79.07,79.07,600.0,57.0135,57.0135,57.0135,57.0135,600.0
2012-03-30 14:15:00,79.08,79.09,79.05,79.09,12700.0,57.0207,57.028,56.9991,57.028,12700.0
2012-03-30 14:20:00,79.06,79.08,79.01,79.06,20800.0,57.0063,57.0207,56.9703,57.0063,20800.0
2012-03-30 14:25:00,79.02,79.04,79.02,79.04,6800.0,56.9775,56.9919,56.9775,56.9919,6800.0
2012-03-30 14:30:00,79.06,79.06,79.03,79.03,700.0,57.0063,57.0063,56.9847,56.9847,700.0
2012-03-30 14:35:00,79.06,79.06,79.06,79.06,100.0,57.0063,57.0063,57.0063,57.0063,100.0
2012-03-30 14:40:00,79.06,79.07,79.05,79.05,4900.0,57.0063,57.0135,56.9991,56.9991,4900.0
2012-03-30 14:45:00,79.03,79.06,79.03,79.06,800.0,56.9847,57.0063,56.9847,57.0063,800.0
2012-03-30 14:50:00,79.07,79.07,79.05,79.05,8800.0,57.0135,57.0135,56.9991,56.9991,8800.0
2012-03-30 14:55:00,79.06,79.07,79.05,79.05,1000.0,57.0063,57.0135,56.9991,56.9991,1000.0
2012-03-30 15:00:00,79.07,79.07,79.06,79.07,2100.0,57.0135,57.0135,57.0063,57.0135,2100.0
2012-03-30 15:05:00,79.06,79.08,79.06,79.06,12400.0,57.0063,57.0207,57.0063,57.0063,12400.0
2012-03-30 15:10:00,79.06,79.08,79.06,79.07,500.0,57.0063,57.0207,57.0063,57.0135,500.0
2012-03-30 15:15:00,79.04,79.08,79.04,79.04,2500.0,56.9919,57.0207,56.9919,56.9919,2500.0
2012-03-30 15:20:00,79.07,79.07,79.07,79.07,400.0,57.0135,57.0135,57.0135,57.0135,400.0
2012-03-30 15:25:00,79.06,79.08,79.06,79.08,1600.0,57.0063,57.0207,57.0063,57.0207,1600.0
2012-03-30 15:30:00,79.08,79.08,79.04,79.07,1200.0,57.0207,57.0207,56.9919,57.0135,1200.0
2012-03-30 15:35:00,79.06,79.08,79.06,79.08,5300.0,57.0063,57.0207,57.0063,57.0207,5300.0
2012-03-30 15:40:00,79.08,79.08,79.04,79.07,5000.0,57.0207,57.0207,56.9919,57.0135,5000.0
2012-03-30 15:45:00,79.08,79.08,79.03,79.07,3200.0,57.0207,57.0207,56.9847,57.0135,3200.0
2012-03-30 15:50:00,79.06,79.08,79.05,79.08,7100.0,57.0063,57.0207,56.9991,57.0207,7100.0
2012-03-30 15:55:00,79.08,79.08,79.03,79.04,9400.0,57.0207,57.0207,56.9847,56.9919,9400.0
2012-04-02 09:30:00,79.25,79.25,79.04,79.09,10200.0,57.1433,57.1433,56.9919,57.028,10200.0
2012-04-02 09:35:00,79.1,79.1,79.1,79.1,300.0,57.0352,57.0352,57.0352,57.0352,300.0
2012-04-02 09:40:00,79.06,79.06,79.05,79.06,2100.0,57.0063,57.0063,56.9991,57.0063,2100.0
2012-04-02 09:45:00,79.06,79.06,79.06,79.06,0.0,57.0063,57.0063,57.0063,57.0063,0.0
2012-04-02 09:50:00,79.11,79.11,79.06,79.11,4200.0,57.0424,57.0424,57.0063,57.0424,4200.0
2012-04-02 09:55:00,79.1,79.1,79.1,79.1,200.0,57.0352,57.0352,57.0352,57.0352,200.0
2012-04-02 10:00:00,79.07,79.07,79.07,79.07,3100.0,57.0135,57.0135,57.0135,57.0135,3100.0
2012-04-02 10:05:00,79.06,79.06,79.06,79.06,100.0,57.0063,57.0063,57.0063,57.0063,100.0
2012-04-02 10:10:00,79.06,79.06,79.06,79.06,600.0,57.0063,57.0063,57.0063,57.0063,600.0
2012-04-02 10:15:00,79.05,79.06,79.05,79.06,600.0,56.9991,57.0063,56.9991,57.0063,600.0
2012-04-02 10:20:00,79.04,79.04,79.04,79.04,3200.0,56.9919,56.9919,56.9919,56.9919,3200.0
2012-04-02 10:25:00,79.04,79.1,79.03,79.08,1200.0,56.9919,57.0352,56.9847,57.0207,1200.0
2012-04-02 10:30:00,79.09,79.1,79.09,79.1,1100.0,57.028,57.0352,57.028,57.0352,1100.0
2012-04-02 10:35:00,79.09,79.09,79.08,79.08,600.0,57.028,57.028,57.0207,57.0207,600.0
2012-04-02 10:40:00,79.08,79.08,79.08,79.08,0.0,57.0207,57.0207,57.0207,57.0207,0.0
2012-04-02 10:45:00,79.05,79.09,79.05,79.05,1500.0,56.9991,57.028,56.9991,56.9991,1500.0
2012-04-02 10:50:00,79.05,79.09,79.05,79.09,2500.0,56.9991,57.028,56.9991,57.028,2500.0
2012-04-02 10:55:00,79.09,79.09,79.05,79.05,200.0,57.028,57.028,56.9991,56.9991,200.0
2012-04-02 11:00:00,79.06,79.08,79.06,79.08,1100.0,57.0063,57.0207,57.0063,57.0207,1100.0
2012-04-02 11:05:00,79.08,79.08,79.08,79.08,0.0,57.0207,57.0207,57.0207,57.0207,0.0
2012-04-02 11:10:00,79.1,79.11,79.05,79.11,1000.0,57.0352,57.0424,56.9991,57.0424,1000.0
2012-04-02 11:15:00,79.11,79.11,79.11,79.11,0.0,57.0424,57.0424,57.0424,57.0424,0.0
2012-04-02 11:20:00,79.09,79.11,79.09,79.11,200.0,57.028,57.0424,57.028,57.0424,200.0
2012-04-02 11:25:00,79.11,79.11,79.06,79.07,4500.0,57.0424,57.0424,57.0063,57.0135,4500.0
2012-04-02 11:30:00,79.07,79.07,79.07,79.07,0.0,57.0135,57.0135,57.0135,57.0135,0.0
2012-04-02 11:35:00,79.11,79.11,79.11,79.11,100.0,57.0424,57.0424,57.0424,57.0424,100.0
2012-04-02 11:40:00,79.09,79.09,79.09,79.09,500.0,57.028,57.028,57.028,57.028,500.0
2012-04-02 11:45:00,79.09,79.09,79.09,79.09,200.0,57.028,57.028,57.028,57.028,200.0
2012-04-02 11:50:00,79.07,79.1,79.05,79.09,3300.0,57.0135,57.0352,56.9991,57.028,3300.0
2012-04-02 11:55:00,79.07,79.07,79.07,79.07,200.0,57.0135,57.0135,57.0135,57.0135,200.0
2012-04-02 12:00:00,79.07,79.07,79.07,79.07,400.0,57.0135,57.0135,57.0135,57.0135,400.0
2012-04-02 12:05:00,79.06,79.06,79.06,79.06,300.0,57.0063,57.0063,57.0063,57.0063,300.0
2012-04-02 12:10:00,79.07,79.08,79.07,79.08,2000.0,57.0135,57.0207,57.0135,57.0207,2000.0
2012-04-02 12:15:00,79.07,79.07,79.06,79.07,1600.0,57.0135,57.0135,57.0063,57.0135,1600.0
2012-04-02 12:20:00,79.06,79.08,79.06,79.08,1400.0,57.0063,57.0207,57.0063,57.0207,1400.0
2012-04-02 12:25:00,79.08,79.08,79.08,79.08,400.0,57.0207,57.0207,57.0207,57.0207,400.0
2012-04-02 12:30:00,79.08,79.08,79.07,79.07,400.0,57.0207,57.0207,57.0135,57.0135,400.0
2012-04-02 12:35:00,79.07,79.07,79.07,79.07,100.0,57.0135,57.0135,57.0135,57.0135,100.0
2012-04-02 12:40:00,79.08,79.1,79.08,79.08,6900.0,57.0207,57.0352,57.0207,57.0207,6900.0
2012-04-02 12:45:00,79.07,79.07,79.05,79.05,6400.0,57.0135,57.0135,56.9991,56.9991,6400.0
2012-04-02 12:50:00,79.06,79.06,79.05,79.05,500.0,57.0063,57.0063,56.9991,56.9991,500.0
2012-04-02 12:55:00,79.05,79.06,79.05,79.06,500.0,56.9991,57.0063,56.9991,57.0063,500.0
2012-04-02 13:00:00,79.07,79.07,79.03,79.05,22500.0,57.0135,57.0135,56.9847,56.9991,22500.0
2012-04-02 13:05:00,79.07,79.07,79.04,79.04,1300.0,57.0135,57.0135,56.9919,56.9919,1300.0
2012-04-02 13:10:00,79.06,79.06,79.06,79.06,200.0,57.0063,57.0063,57.0063,57.0063,200.0
2012-04-02 13:15:00,79.06,79.06,79.06,79.06,0.0,57.0063,57.0063,57.0063,57.0063,0.0
2012-04-02 13:20:00,79.08,79.08,79.08,79.08,300.0,57.0207,57.0207,57.0207,57.0207,300.0
2012-04-02 13:25:00,79.08,79.09,79.07,79.07,2800.0,57.0207,57.028,57.0135,57.0135,2800.0
2012-04-02 13:30:00,79.09,79.09,79.08,79.08,2800.0,57.028,57.028,57.0207,57.0207,2800.0
2012-04-02 13:35:00,79.08,79.08,79.08,79.08,800.0,57.0207,57.0207,57.0207,57.0207,800.0
2012-04-02 13:40:00,79.04,79.04,79.04,79.04,500.0,56.9919,56.9919,56.9919,56.9919,500.0
2012-04-02 13:45:00,79.06,79.09,79.04,79.04,1900.0,57.0063,57.028,56.9919,56.9919,1900.0
2012-04-02 13:50:00,79.08,79.08,79.06,79.06,2500.0,57.0207,57.0207,57.0063,57.0063,2500.0
2012-04-02 13:55:00,79.05,79.05,79.05,79.05,1400.0,56.9991,56.9991,56.9991,56.9991,1400.0
2012-04-02 14:00:00,79.06,79.06,79.04,79.06,800.0,57.0063,57.0063,56.9919,57.0063,800.0
2012-04-02 14:05:00,79.04,79.05,79.04,79.05,400.0,56.9919,56.9991,56.9919,56.9991,400.0
2012-04-02 14:10:00,79.05,79.05,79.05,79.05,0.0,56.9991,56.9991,56.9991,56.9991,0.0
2012-04-02 14:15:00,79.05,79.05,79.04,79.05,1800.0,56.9991,56.9991,56.9919,56.9991,1800.0
2012-04-02 14:20:00,79.05,79.06,79.04,79.06,2600.0,56.9991,57.0063,56.9919,57.0063,2600.0
2012-04-02 14:25:00,79.06,79.06,79.06,79.06,4700.0,57.0063,57.0063,57.0063,57.0063,4700.0
2012-04-02 14:30:00,79.06,79.06,79.05,79.06,400.0,57.0063,57.0063,56.9991,57.0063,400.0
2012-04-02 14:35:00,79.05,79.06,79.05,79.05,1200.0,56.9991,57.0063,56.9991,56.9991,1200.0
2012-04-02 14:40:00,79.05,79.06,79.0,79.02,78300.0,56.9991,57.0063,56.9631,56.9775,78300.0
2012-04-02 14:45:00,79.06,79.06,79.04,79.06,1100.0,57.0063,57.0063,56.9919,57.0063,1100.0
2012-04-02 14:50:00,79.05,79.05,79.03,79.04,2700.0,56.9991,56.9991,56.9847,56.9919,2700.0
2012-04-02 14:55:00,79.05,79.06,79.04,79.06,7400.0,56.9991,57.0063,56.9919,57.0063,7400.0
2012-04-02 15:00:00,79.05,79.06,79.05,79.06,10400.0,56.9991,57.0063,56.9991,57.0063,10400.0
2012-04-02 15:05:00,79.06,79.06,79.05,79.06,1000.0,57.0063,57.0063,56.9991,57.0063,1000.0
2012-04-02 15:10:00,79.06,79.06,79.05,79.05,800.0,57.0063,57.0063,56.9991,56.9991,800.0
2012-04-02 15:15:00,79.06,79.06,79.05,79.05,300.0,57.0063,57.0063,56.9991,56.9991,300.0
2012-04-02 15:20:00,79.06,79.07,79.05,79.05,1500.0,57.0063,57.0135,56.9991,56.9991,1500.0
2012-04-02 15:25:00,79.03,79.05,79.03,79.04,4100.0,56.9847,56.9991,56.9847,56.9919,4100.0
2012-04-02 15:30:00,79.05,79.05,79.04,79.04,1800.0,56.9991,56.9991,56.9919,56.9919,1800.0
2012-04-02 15:35:00,79.05,79.05,79.05,79.05,2800.0,56.9991,56.9991,56.9991,56.9991,2800.0
2012-04-02 15:40:00,79.05,79.05,79.05,79.05,3000.0,56.9991,56.9991,56.9991,56.9991,3000.0
2012-04-02 15:45:00,79.05,79.05,79.04,79.04,1400.0,56.9991,56.9991,56.9919,56.9919,1400.0
2012-04-02 15:50:00,79.05,79.05,79.04,79.04,2000.0,56.9991,56.9991,56.9919,56.9919,2000.0
2012-04-02 15:55:00,79.05,79.05,79.04,79.05,4500.0,56.9991,56.9991,56.9919,56.9991,4500.0
2012-04-03 09:30:00,79.0,79.05,79.0,79.05,8300.0,56.9631,56.9991,56.9631,56.9991,8300.0
2012-04-03 09:35:00,79.05,79.07,79.04,79.07,2100.0,56.9991,57.0135,56.9919,57.0135,2100.0
2012-04-03 09:40:00,79.04,79.08,79.04,79.06,10900.0,56.9919,57.0207,56.9919,57.0063,10900.0
2012-04-03 09:45:00,79.06,79.06,79.05,79.05,1600.0,57.0063,57.0063,56.9991,56.9991,1600.0
2012-04-03 09:50:00,79.06,79.06,79.06,79.06,2300.0,57.0063,57.0063,57.0063,57.0063,2300.0
2012-04-03 09:55:00,79.08,79.09,79.06,79.07,37600.0,57.0207,57.028,57.0063,57.0135,37600.0
2012-04-03 10:00:00,79.11,79.11,79.07,79.09,600.0,57.0424,57.0424,57.0135,57.028,600.0
2012-04-03 10:05:00,79.11,79.11,79.06,79.06,4100.0,57.0424,57.0424,57.0063,57.0063,4100.0
2012-04-03 10:10:00,79.08,79.08,79.08,79.08,200.0,57.0207,57.0207,57.0207,57.0207,200.0
2012-04-03 10:15:00,79.08,79.08,79.06,79.08,1400.0,57.0207,57.0207,57.0063,57.0207,1400.0
2012-04-03 10:20:00,79.08,79.08,79.07,79.08,12500.0,57.0207,57.0207,57.0135,57.0207,12500.0
2012-04-03 10:25:00,79.09,79.09,79.08,79.09,5100.0,57.028,57.028,57.0207,57.028,5100.0
2012-04-03 10:30:00,79.09,79.09,79.08,79.09,4900.0,57.028,57.028,57.0207,57.028,4900.0
2012-04-03 10:35:00,79.07,79.09,79.07,79.09,1900.0,57.0135,57.028,57.0135,57.028,1900.0
2012-04-03 10:40:00,79.08,79.09,79.08,79.09,700.0,57.0207,57.028,57.0207,57.028,700.0
2012-04-03 10:45:00,79.08,79.09,79.08,79.08,5000.0,57.0207,57.028,57.0207,57.0207,5000.0
2012-04-03 10:50:00,79.08,79.08,79.07,79.08,4900.0,57.0207,57.0207,57.0135,57.0207,4900.0
2012-04-03 10:55:00,79.08,79.09,79.08,79.09,1500.0,57.0207,57.028,57.0207,57.028,1500.0
2012-04-03 11:00:00,79.09,79.09,79.09,79.09,1900.0,57.028,57.028,57.028,57.028,1900.0
2012-04-03 11:05:00,79.09,79.09,79.09,79.09,5500.0,57.028,57.028,57.028,57.028,5500.0
2012-04-03 11:10:00,79.09,79.1,79.09,79.09,6800.0,57.028,57.0352,57.028,57.028,6800.0
2012-04-03 11:15:00,79.09,79.1,79.09,79.09,3500.0,57.028,57.0352,57.028,57.028,3500.0
2012-04-03 11:20:00,79.1,79.1,79.09,79.1,300.0,57.0352,57.0352,57.028,57.0352,300.0
2012-04-03 11:25:00,79.09,79.1,79.09,79.1,3400.0,57.028,57.0352,57.028,57.0352,3400.0
2012-04-03 11:30:00,79.1,79.1,79.09,79.1,1700.0,57.0352,57.0352,57.028,57.0352,1700.0
2012-04-03 11:35:00,79.1,79.1,79.08,79.09,5600.0,57.0352,57.0352,57.0207,57.028,5600.0
2012-04-03 11:40:00,79.09,79.09,79.09,79.09,1500.0,57.028,57.028,57.028,57.028,1500.0
2012-04-03 11:45:00,79.09,79.09,79.09,79.09,2200.0,57.028,57.028,57.028,57.028,2200.0
2012-04-03 11:50:00,79.09,79.11,79.09,79.11,8900.0,57.028,57.0424,57.028,57.0424,8900.0
2012-04-03 11:55:00,79.11,79.12,79.11,79.12,8700.0,57.0424,57.0496,57.0424,57.0496,8700.0
2012-04-03 12:00:00,79.12,79.12,79.12,79.12,300.0,57.0496,57.0496,57.0496,57.0496,300.0
2012-04-03 12:05:00,79.12,79.13,79.12,79.12,18300.0,57.0496,57.0568,57.0496,57.0496,18300.0
2012-04-03 12:10:00,79.09,79.13,79.09,79.12,3800.0,57.028,57.0568,57.028,57.0496,3800.0
2012-04-03 12:15:00,79.12,79.12,79.12,79.12,800.0,57.0496,57.0496,57.0496,57.0496,800.0
2012-04-03 12:20:00,79.12,79.12,79.11,79.12,2000.0,57.0496,57.0496,57.0424,57.0496,2000.0
2012-04-03 12:25:00,79.12,79.12,79.11,79.11,7900.0,57.0496,57.0496,57.0424,57.0424,7900.0
2012-04-03 12:30:00,79.12,79.12,79.1,79.1,4200.0,57.0496,57.0496,57.0352,57.0352,4200.0
2012-04-03 12:35:00,79.12,79.12,79.09,79.11,3400.0,57.0496,57.0496,57.028,57.0424,3400.0
2012-04-03 12:40:00,79.12,79.12,79.09,79.12,2300.0,57.0496,57.0496,57.028,57.0496,2300.0
2012-04-03 12:45:00,79.12,79.12,79.09,79.12,4500.0,57.0496,57.0496,57.028,57.0496,4500.0
2012-04-03 12:50:00,79.09,79.12,79.09,79.12,3100.0,57.028,57.0496,57.028,57.0496,3100.0
2012-04-03 12:55:00,79.1,79.13,79.1,79.12,6000.0,57.0352,57.0568,57.0352,57.0496,6000.0
2012-04-03 13:00:00,79.12,79.12,79.11,79.12,1300.0,57.0496,57.0496,57.0424,57.0496,1300.0
2012-04-03 13:05:00,79.12,79.12,79.12,79.12,600.0,57.0496,57.0496,57.0496,57.0496,600.0
2012-04-03 13:10:00,79.12,79.12,79.09,79.12,7300.0,57.0496,57.0496,57.028,57.0496,7300.0
2012-04-03 13:15:00,79.11,79.12,79.1,79.12,1200.0,57.0424,57.0496,57.0352,57.0496,1200.0
2012-04-03 13:20:00,79.09,79.12,79.09,79.11,14500.0,57.028,57.0496,57.028,57.0424,14500.0
2012-04-03 13:25:00,79.1,79.12,79.1,79.12,500.0,57.0352,57.0496,57.0352,57.0496,500.0
2012-04-03 13:30:00,79.12,79.12,79.1,79.11,2500.0,57.0496,57.0496,57.0352,57.0424,2500.0
2012-04-03 13:35:00,79.1,79.12,79.1,79.11,2400.0,57.0352,57.0496,57.0352,57.0424,2400.0
2012-04-03 13:40:00,79.1,79.12,79.1,79.11,8000.0,57.0352,57.0496,57.0352,57.0424,8000.0
2012-04-03 13:45:00,79.1,79.1,79.09,79.1,500.0,57.0352,57.0352,57.028,57.0352,500.0
2012-04-03 13:50:00,79.1,79.1,79.09,79.1,3100.0,57.0352,57.0352,57.028,57.0352,3100.0
2012-04-03 13:55:00,79.1,79.1,79.09,79.1,5900.0,57.0352,57.0352,57.028,57.0352,5900.0
2012-04-03 14:00:00,79.09,79.09,79.05,79.05,8200.0,57.028,57.028,56.9991,56.9991,8200.0
2012-04-03 14:05:00,79.05,79.05,79.03,79.04,3000.0,56.9991,56.9991,56.9847,56.9919,3000.0
2012-04-03 14:10:00,79.04,79.04,79.03,79.03,7300.0,56.9919,56.9919,56.9847,56.9847,7300.0
2012-04-03 14:15:00,79.04,79.04,78.99,78.99,12600.0,56.9919,56.9919,56.9558,56.9558,12600.0
2012-04-03 14:20:00,79.0,79.03,78.99,79.03,3600.0,56.9631,56.9847,56.9558,56.9847,3600.0
2012-04-03 14:25:00,79.03,79.03,79.0,79.0,12100.0,56.9847,56.9847,56.9631,56.9631,12100.0
2012-04-03 14:30:00,79.0,79.0,78.98,79.0,13100.0,56.9631,56.9631,56.9486,56.9631,13100.0
2012-04-03 14:35:00,79.0,79.0,78.94,78.94,101200.0,56.9631,56.9631,56.9198,56.9198,101200.0
2012-04-03 14:40:00,78.95,78.97,78.94,78.97,7400.0,56.927,56.9414,56.9198,56.9414,7400.0
2012-04-03 14:45:00,78.94,78.99,78.93,78.95,10100.0,56.9198,56.9558,56.9126,56.927,10100.0
2012-04-03 14:50:00,78.95,78.98,78.93,78.98,8000.0,56.927,56.9486,56.9126,56.9486,8000.0
2012-04-03 14:55:00,78.95,78.98,78.94,78.97,3700.0,56.927,56.9486,56.9198,56.9414,3700.0
2012-04-03 15:00:00,78.97,78.97,78.92,78.95,7500.0,56.9414,56.9414,56.9054,56.927,7500.0
2012-04-03 15:05:00,78.96,78.96,78.93,78.95,19900.0,56.9342,56.9342,56.9126,56.927,19900.0
2012-04-03 15:10:00,78.93,78.93,78.9,78.93,4100.0,56.9126,56.9126,56.891,56.9126,4100.0
2012-04-03 15:15:00,78.92,78.96,78.91,78.92,7700.0,56.9054,56.9342,56.8982,56.9054,7700.0
2012-04-03 15:20:00,78.94,78.96,78.93,78.96,1100.0,56.9198,56.9342,56.9126,56.9342,1100.0
2012-04-03 15:25:00,78.96,78.98,78.95,78.96,3600.0,56.9342,56.9486,56.927,56.9342,3600.0
2012-04-03 15:30:00,78.95,78.98,78.9,78.97,51900.0,56.927,56.9486,56.891,56.9414,51900.0
2012-04-03 15:35:00,78.96,78.96,78.95,78.96,7800.0,56.9342,56.9342,56.927,56.9342,7800.0
2012-04-03 15:40:00,78.95,78.97,78.95,78.95,3000.0,56.927,56.9414,56.927,56.927,3000.0
2012-04-03 15:45:00,78.95,78.95,78.92,78.94,8400.0,56.927,56.927,56.9054,56.9198,8400.0
2012-04-03 15:50:00,78.95,78.95,78.89,78.93,18100.0,56.927,56.927,56.8837,56.9126,18100.0
2012-04-03 15:55:00,78.92,78.97,78.91,78.97,34200.0,56.9054,56.9414,56.8982,56.9414,34200.0
2012-04-04 09:30:00,79.05,79.05,78.95,79.0,6000.0,56.9991,56.9991,56.927,56.9631,6000.0
2012-04-04 09:35:00,78.96,79.0,78.96,79.0,2500.0,56.9342,56.9631,56.9342,56.9631,2500.0
2012-04-04 09:40:00,79.0,79.0,78.98,78.99,3700.0,56.9631,56.9631,56.9486,56.9558,3700.0
2012-04-04 09:45:00,78.99,79.0,78.97,78.99,11000.0,56.9558,56.9631,56.9414,56.9558,11000.0
2012-04-04 09:50:00,78.99,78.99,78.98,78.98,2700.0,56.9558,56.9558,56.9486,56.9486,2700.0
2012-04-04 09:55:00,78.97,78.97,78.95,78.97,600.0,56.9414,56.9414,56.927,56.9414,600.0
2012-04-04 10:00:00,78.99,78.99,78.99,78.99,100.0,56.9558,56.9558,56.9558,56.9558,100.0
2012-04-04 10:05:00,78.99,78.99,78.97,78.97,500.0,56.9558,56.9558,56.9414,56.9414,500.0
2012-04-04 10:10:00,78.98,78.99,78.98,78.99,2300.0,56.9486,56.9558,56.9486,56.9558,2300.0
2012-04-04 10:15:00,79.0,79.0,79.0,79.0,1200.0,56.9631,56.9631,56.9631,56.9631,1200.0
2012-04-04 10:20:00,78.99,79.0,78.99,78.99,2900.0,56.9558,56.9631,56.9558,56.9558,2900.0
2012-04-04 10:25:00,79.0,79.0,79.0,79.0,900.0,56.9631,56.9631,56.9631,56.9631,900.0
2012-04-04 10:30:00,79.0,79.0,78.97,78.99,2000.0,56.9631,56.9631,56.9414,56.9558,2000.0
2012-04-04 10:35:00,78.98,79.0,78.97,78.97,2100.0,56.9486,56.9631,56.9414,56.9414,2100.0
2012-04-04 10:40:00,79.0,79.0,79.0,79.0,1000.0,56.9631,56.9631,56.9631,56.9631,1000.0
2012-04-04 10:45:00,79.0,79.0,78.98,79.0,5000.0,56.9631,56.9631,56.9486,56.9631,5000.0
2012-04-04 10:50:00,79.0,79.0,78.99,79.0,2900.0,56.9631,56.9631,56.9558,56.9631,2900.0
2012-04-04 10:55:00,79.0,79.0,78.98,78.98,3000.0,56.9631,56.9631,56.9486,56.9486,3000.0
2012-04-04 11:00:00,78.99,78.99,78.99,78.99,2300.0,56.9558,56.9558,56.9558,56.9558,2300.0
2012-04-04 11:05:00,78.98,79.0,78.97,78.97,36100.0,56.9486,56.9631,56.9414,56.9414,36100.0
2012-04-04 11:10:00,78.97,78.98,78.97,78.98,700.0,56.9414,56.9486,56.9414,56.9486,700.0
2012-04-04 11:15:00,78.98,78.98,78.98,78.98,600.0,56.9486,56.9486,56.9486,56.9486,600.0
2012-04-04 11:20:00,78.97,78.97,78.97,78.97,1600.0,56.9414,56.9414,56.9414,56.9414,1600.0
2012-04-04 11:25:00,78.96,78.98,78.96,78.98,1800.0,56.9342,56.9486,56.9342,56.9486,1800.0
2012-04-04 11:30:00,78.98,78.98,78.96,78.98,2700.0,56.9486,56.9486,56.9342,56.9486,2700.0
2012-04-04 11:35:00,78.98,78.98,78.98,78.98,0.0,56.9486,56.9486,56.9486,56.9486,0.0
2012-04-04 11:40:00,78.95,78.97,78.95,78.97,1000.0,56.927,56.9414,56.927,56.9414,1000.0
2012-04-04 11:45:00,78.97,78.98,78.97,78.98,500.0,56.9414,56.9486,56.9414,56.9486,500.0
2012-04-04 11:50:00,78.97,78.97,78.97,78.97,900.0,56.9414,56.9414,56.9414,56.9414,900.0
2012-04-04 11:55:00,78.98,78.98,78.97,78.98,2500.0,56.9486,56.9486,56.9414,56.9486,2500.0
2012-04-04 12:00:00,78.98,78.98,78.96,78.97,2700.0,56.9486,56.9486,56.9342,56.9414,2700.0
2012-04-04 12:05:00,78.98,78.98,78.97,78.98,1900.0,56.9486,56.9486,56.9414,56.9486,1900.0
2012-04-04 12:10:00,78.97,78.98,78.97,78.98,2400.0,56.9414,56.9486,56.9414,56.9486,2400.0
2012-04-04 12:15:00,78.97,78.98,78.97,78.98,2000.0,56.9414,56.9486,56.9414,56.9486,2000.0
2012-04-04 12:20:00,78.98,78.98,78.98,78.98,800.0,56.9486,56.9486,56.9486,56.9486,800.0
2012-04-04 12:25:00,78.97,78.98,78.96,78.98,1300.0,56.9414,56.9486,56.9342,56.9486,1300.0
2012-04-04 12:30:00,78.98,78.98,78.98,78.98,600.0,56.9486,56.9486,56.9486,56.9486,600.0
2012-04-04 12:35:00,78.95,78.97,78.95,78.95,16700.0,56.927,56.9414,56.927,56.927,16700.0
2012-04-04 12:40:00,78.95,78.95,78.95,78.95,3100.0,56.927,56.927,56.927,56.927,3100.0
2012-04-04 12:45:00,78.95,78.95,78.95,78.95,1600.0,56.927,56.927,56.927,56.927,1600.0
2012-04-04 12:50:00,78.95,78.95,78.94,78.94,600.0,56.927,56.927,56.9198,56.9198,600.0
2012-04-04 12:55:00,78.95,78.95,78.93,78.95,14500.0,56.927,56.927,56.9126,56.927,14500.0
2012-04-04 13:00:00,78.93,78.95,78.93,78.95,1200.0,56.9126,56.927,56.9126,56.927,1200.0
2012-04-04 13:05:00,78.95,78.95,78.94,78.95,1700.0,56.927,56.927,56.9198,56.927,1700.0
2012-04-04 13:10:00,78.95,78.95,78.94,78.94,1900.0,56.927,56.927,56.9198,56.9198,1900.0
2012-04-04 13:15:00,78.95,78.95,78.94,78.95,500.0,56.927,56.927,56.9198,56.927,500.0
2012-04-04 13:20:00,78.94,78.95,78.94,78.95,200.0,56.9198,56.927,56.9198,56.927,200.0
2012-04-04 13:25:00,78.95,78.95,78.95,78.95,800.0,56.927,56.927,56.927,56.927,800.0
2012-04-04 13:30:00,78.95,78.95,78.94,78.94,1700.0,56.927,56.927,56.9198,56.9198,1700.0
2012-04-04 13:35:00,78.94,78.94,78.93,78.94,900.0,56.9198,56.9198,56.9126,56.9198,900.0
2012-04-04 13:40:00,78.93,78.94,78.93,78.94,1900.0,56.9126,56.9198,56.9126,56.9198,1900.0
2012-04-04 13:45:00,78.94,78.94,78.93,78.94,2000.0,56.9198,56.9198,56.9126,56.9198,2000.0
2012-04-04 13:50:00,78.94,78.94,78.94,78.94,3100.0,56.9198,56.9198,56.9198,56.9198,3100.0
2012-04-04 13:55:00,78.94,78.94,78.93,78.94,2500.0,56.9198,56.9198,56.9126,56.9198,2500.0
2012-04-04 14:00:00,78.94,78.94,78.92,78.94,5200.0,56.9198,56.9198,56.9054,56.9198,5200.0
2012-04-04 14:05:00,78.94,78.94,78.93,78.94,3000.0,56.9198,56.9198,56.9126,56.9198,3000.0
2012-04-04 14:10:00,78.93,78.94,78.93,78.94,2600.0,56.9126,56.9198,56.9126,56.9198,2600.0
2012-04-04 14:15:00,78.94,78.94,78.93,78.94,2800.0,56.9198,56.9198,56.9126,56.9198,2800.0
2012-04-04 14:20:00,78.94,78.94,78.94,78.94,900.0,56.9198,56.9198,56.9198,56.9198,900.0
2012-04-04 14:25:00,78.94,78.95,78.94,78.95,24500.0,56.9198,56.927,56.9198,56.927,24500.0
2012-04-04 14:30:00,78.95,78.95,78.94,78.95,1700.0,56.927,56.927,56.9198,56.927,1700.0
2012-04-04 14:35:00,78.94,78.98,78.94,78.98,2200.0,56.9198,56.9486,56.9198,56.9486,2200.0
2012-04-04 14:40:00,78.98,78.98,78.96,78.96,1900.0,56.9486,56.9486,56.9342,56.9342,1900.0
2012-04-04 14:45:00,78.96,78.97,78.94,78.97,1900.0,56.9342,56.9414,56.9198,56.9414,1900.0
2012-04-04 14:50:00,78.97,78.97,78.97,78.97,1400.0,56.9414,56.9414,56.9414,56.9414,1400.0
2012-04-04 14:55:00,78.96,78.98,78.92,78.98,21200.0,56.9342,56.9486,56.9054,56.9486,21200.0
2012-04-04 15:00:00,78.95,78.98,78.95,78.95,900.0,56.927,56.9486,56.927,56.927,900.0
2012-04-04 15:05:00,78.98,78.98,78.97,78.97,700.0,56.9486,56.9486,56.9414,56.9414,700.0
2012-04-04 15:10:00,78.95,78.98,78.95,78.96,1800.0,56.927,56.9486,56.927,56.9342,1800.0
2012-04-04 15:15:00,78.97,78.97,78.96,78.96,300.0,56.9414,56.9414,56.9342,56.9342,300.0
2012-04-04 15:20:00,78.97,78.98,78.97,78.97,9900.0,56.9414,56.9486,56.9414,56.9414,9900.0
2012-04-04 15:25:00,78.98,78.98,78.98,78.98,300.0,56.9486,56.9486,56.9486,56.9486,300.0
2012-04-04 15:30:00,78.98,78.99,78.98,78.99,8400.0,56.9486,56.9558,56.9486,56.9558,8400.0
2012-04-04 15:35:00,78.99,78.99,78.99,78.99,7100.0,56.9558,56.9558,56.9558,56.9558,7100.0
2012-04-04 15:40:00,78.99,78.99,78.97,78.99,6700.0,56.9558,56.9558,56.9414,56.9558,6700.0
2012-04-04 15:45:00,78.98,78.99,78.98,78.98,3200.0,56.9486,56.9558,56.9486,56.9486,3200.0
2012-04-04 15:50:00,78.97,78.98,78.97,78.98,2500.0,56.9414,56.9486,56.9414,56.9486,2500.0
2012-04-04 15:55:00,78.98,78.98,78.97,78.98,2400.0,56.9486,56.9486,56.9414,56.9486,2400.0
2012-04-05 09:30:00,79.05,79.05,79.0,79.03,8500.0,56.9991,56.9991,56.9631,56.9847,8500.0
2012-04-05 09:35:00,79.04,79.04,79.01,79.03,400.0,56.9919,56.9919,56.9703,56.9847,400.0
2012-04-05 09:40:00,79.04,79.04,79.04,79.04,100.0,56.9919,56.9919,56.9919,56.9919,100.0
2012-04-05 09:45:00,79.01,79.02,79.0,79.01,1700.0,56.9703,56.9775,56.9631,56.9703,1700.0
2012-04-05 09:50:00,79.0,79.0,79.0,79.0,1300.0,56.9631,56.9631,56.9631,56.9631,1300.0
2012-04-05 09:55:00,79.01,79.01,79.0,79.0,600.0,56.9703,56.9703,56.9631,56.9631,600.0
2012-04-05 10:00:00,79.01,79.01,79.01,79.01,100.0,56.9703,56.9703,56.9703,56.9703,100.0
2012-04-05 10:05:00,79.0,79.01,79.0,79.01,4200.0,56.9631,56.9703,56.9631,56.9703,4200.0
2012-04-05 10:10:00,79.01,79.01,79.01,79.01,1500.0,56.9703,56.9703,56.9703,56.9703,1500.0
2012-04-05 10:15:00,79.0,79.02,79.0,79.02,3900.0,56.9631,56.9775,56.9631,56.9775,3900.0
2012-04-05 10:20:00,79.02,79.02,79.02,79.02,600.0,56.9775,56.9775,56.9775,56.9775,600.0
2012-04-05 10:25:00,79.02,79.02,79.02,79.02,2400.0,56.9775,56.9775,56.9775,56.9775,2400.0
2012-04-05 10:30:00,79.02,79.02,79.02,79.02,0.0,56.9775,56.9775,56.9775,56.9775,0.0
2012-04-05 10:35:00,79.02,79.02,79.01,79.02,3200.0,56.9775,56.9775,56.9703,56.9775,3200.0
2012-04-05 10:40:00,79.01,79.01,79.01,79.01,100.0,56.9703,56.9703,56.9703,56.9703,100.0
2012-04-05 10:45:00,79.01,79.01,79.01,79.01,300.0,56.9703,56.9703,56.9703,56.9703,300.0
2012-04-05 10:50:00,79.02,79.02,79.01,79.02,5300.0,56.9775,56.9775,56.9703,56.9775,5300.0
2012-04-05 10:55:00,79.02,79.02,79.02,79.02,0.0,56.9775,56.9775,56.9775,56.9775,0.0
2012-04-05 11:00:00,79.01,79.02,79.01,79.01,3500.0,56.9703,56.9775,56.9703,56.9703,3500.0
2012-04-05 11:05:00,79.01,79.01,79.01,79.01,600.0,56.9703,56.9703,56.9703,56.9703,600.0
2012-04-05 11:10:00,79.02,79.02,79.02,79.02,100.0,56.9775,56.9775,56.9775,56.9775,100.0
2012-04-05 11:15:00,79.02,79.02,79.01,79.02,900.0,56.9775,56.9775,56.9703,56.9775,900.0
2012-04-05 11:20:00,79.01,79.02,79.0,79.0,900.0,56.9703,56.9775,56.9631,56.9631,900.0
2012-04-05 11:25:00,79.01,79.02,79.0,79.02,1700.0,56.9703,56.9775,56.9631,56.9775,1700.0
2012-04-05 11:30:00,79.02,79.02,79.02,79.02,1100.0,56.9775,56.9775,56.9775,56.9775,1100.0
2012-04-05 11:35:00,79.02,79.02,79.01,79.02,2400.0,56.9775,56.9775,56.9703,56.9775,2400.0
2012-04-05 11:40:00,79.02,79.02,79.02,79.02,0.0,56.9775,56.9775,56.9775,56.9775,0.0
2012-04-05 11:45:00,79.02,79.03,79.01,79.02,2300.0,56.9775,56.9847,56.9703,56.9775,2300.0
2012-04-05 11:50:00,79.02,79.03,79.02,79.03,500.0,56.9775,56.9847,56.9775,56.9847,500.0
2012-04-05 11:55:00,79.02,79.03,79.02,79.03,400.0,56.9775,56.9847,56.9775,56.9847,400.0
2012-04-05 12:00:00,79.02,79.02,79.01,79.01,900.0,56.9775,56.9775,56.9703,56.9703,900.0
2012-04-05 12:05:00,79.03,79.03,79.01,79.01,5200.0,56.9847,56.9847,56.9703,56.9703,5200.0
2012-04-05 12:10:00,79.03,79.03,79.02,79.02,3600.0,56.9847,56.9847,56.9775,56.9775,3600.0
2012-04-05 12:15:00,79.01,79.01,79.01,79.01,200.0,56.9703,56.9703,56.9703,56.9703,200.0
2012-04-05 12:20:00,79.03,79.03,79.03,79.03,1400.0,56.9847,56.9847,56.9847,56.9847,1400.0
2012-04-05 12:25:00,79.03,79.03,79.03,79.03,300.0,56.9847,56.9847,56.9847,56.9847,300.0
2012-04-05 12:30:00,79.03,79.03,79.03,79.03,100.0,56.9847,56.9847,56.9847,56.9847,100.0
2012-04-05 12:35:00,79.04,79.04,79.01,79.04,900.0,56.9919,56.9919,56.9703,56.9919,900.0
2012-04-05 12:40:00,79.04,79.04,79.04,79.04,0.0,56.9919,56.9919,56.9919,56.9919,0.0
2012-04-05 12:45:00,79.04,79.04,79.04,79.04,0.0,56.9919,56.9919,56.9919,56.9919,0.0
2012-04-05 12:50:00,79.01,79.05,79.01,79.04,2000.0,56.9703,56.9991,56.9703,56.9919,2000.0
2012-04-05 12:55:00,79.04,79.05,79.04,79.05,700.0,56.9919,56.9991,56.9919,56.9991,700.0
2012-04-05 13:00:00,79.02,79.02,79.02,79.02,200.0,56.9775,56.9775,56.9775,56.9775,200.0
2012-04-05 13:05:00,79.01,79.05,79.01,79.05,4700.0,56.9703,56.9991,56.9703,56.9991,4700.0
2012-04-05 13:10:00,79.05,79.05,79.05,79.05,0.0,56.9991,56.9991,56.9991,56.9991,0.0
2012-04-05 13:15:00,79.04,79.04,79.04,79.04,1300.0,56.9919,56.9919,56.9919,56.9919,1300.0
2012-04-05 13:20:00,79.04,79.04,79.04,79.04,300.0,56.9919,56.9919,56.9919,56.9919,300.0
2012-04-05 13:25:00,79.04,79.04,79.03,79.04,19900.0,56.9919,56.9919,56.9847,56.9919,19900.0
2012-04-05 13:30:00,79.04,79.04,79.04,79.04,5400.0,56.9919,56.9919,56.9919,56.9919,5400.0
2012-04-05 13:35:00,79.04,79.04,79.03,79.04,2900.0,56.9919,56.9919,56.9847,56.9919,2900.0
2012-04-05 13:40:00,79.04,79.04,79.03,79.04,2500.0,56.9919,56.9919,56.9847,56.9919,2500.0
2012-04-05 13:45:00,79.04,79.04,79.03,79.03,3400.0,56.9919,56.9919,56.9847,56.9847,3400.0
2012-04-05 13:50:00,79.04,79.04,79.04,79.04,800.0,56.9919,56.9919,56.9919,56.9919,800.0
2012-04-05 13:55:00,79.03,79.04,79.03,79.04,400.0,56.9847,56.9919,56.9847,56.9919,400.0
2012-04-05 14:00:00,79.04,79.05,79.04,79.04,5600.0,56.9919,56.9991,56.9919,56.9919,5600.0
2012-04-05 14:05:00,79.05,79.06,79.05,79.05,7500.0,56.9991,57.0063,56.9991,56.9991,7500.0
2012-04-05 14:10:00,79.04,79.05,79.04,79.05,2400.0,56.9919,56.9991,56.9919,56.9991,2400.0
2012-04-05 14:15:00,79.05,79.05,79.04,79.04,4700.0,56.9991,56.9991,56.9919,56.9919,4700.0
2012-04-05 14:20:00,79.04,79.04,79.03,79.04,15000.0,56.9919,56.9919,56.9847,56.9919,15000.0
2012-04-05 14:25:00,79.05,79.05,79.04,79.05,8700.0,56.9991,56.9991,56.9919,56.9991,8700.0
2012-04-05 14:30:00,79.05,79.05,79.05,79.05,200.0,56.9991,56.9991,56.9991,56.9991,200.0
2012-04-05 14:35:00,79.05,79.05,79.05,79.05,10400.0,56.9991,56.9991,56.9991,56.9991,10400.0
2012-04-05 14:40:00,79.04,79.05,79.02,79.05,1600.0,56.9919,56.9991,56.9775,56.9991,1600.0
2012-04-05 14:45:00,79.02,79.02,79.02,79.02,200.0,56.9775,56.9775,56.9775,56.9775,200.0
2012-04-05 14:50:00,79.05,79.05,79.02,79.02,2100.0,56.9991,56.9991,56.9775,56.9775,2100.0
2012-04-05 14:55:00,79.02,79.04,79.02,79.04,2900.0,56.9775,56.9919,56.9775,56.9919,2900.0
2012-04-05 15:00:00,79.04,79.04,79.04,79.04,0.0,56.9919,56.9919,56.9919,56.9919,0.0
2012-04-05 15:05:00,79.04,79.05,79.04,79.05,2800.0,56.9919,56.9991,56.9919,56.9991,2800.0
2012-04-05 15:10:00,79.05,79.05,79.03,79.04,2100.0,56.9991,56.9991,56.9847,56.9919,2100.0
2012-04-05 15:15:00,79.03,79.04,79.03,79.04,5400.0,56.9847,56.9919,56.9847,56.9919,5400.0
2012-04-05 15:20:00,79.04,79.04,79.03,79.03,1900.0,56.9919,56.9919,56.9847,56.9847,1900.0
2012-04-05 15:25:00,79.03,79.03,79.02,79.03,3500.0,56.9847,56.9847,56.9775,56.9847,3500.0
2012-04-05 15:30:00,79.03,79.03,79.02,79.03,5900.0,56.9847,56.9847,56.9775,56.9847,5900.0
2012-04-05 15:35:00,79.03,79.03,79.03,79.03,5600.0,56.9847,56.9847,56.9847,56.9847,5600.0
2012-04-05 15:40:00,79.03,79.03,79.01,79.02,10100.0,56.9847,56.9847,56.9703,56.9775,10100.0
2012-04-05 15:45:00,79.01,79.03,79.01,79.03,10900.0,56.9703,56.9847,56.9703,56.9847,10900.0
2012-04-05 15:50:00,79.02,79.03,79.01,79.03,3300.0,56.9775,56.9847,56.9703,56.9847,3300.0
2012-04-05 15:55:00,79.03,79.03,79.02,79.03,6900.0,56.9847,56.9847,56.9775,56.9847,6900.0
2012-04-09 09:30:00,79.19,79.19,79.15,79.15,14800.0,57.1001,57.1001,57.0712,57.0712,14800.0
2012-04-09 09:35:00,79.13,79.15,79.11,79.15,1100.0,57.0568,57.0712,57.0424,57.0712,1100.0
2012-04-09 09:40:00,79.09,79.13,79.03,79.05,1900.0,57.028,57.0568,56.9847,56.9991,1900.0
2012-04-09 09:45:00,79.03,79.06,79.0,79.01,1800.0,56.9847,57.0063,56.9631,56.9703,1800.0
2012-04-09 09:50:00,79.01,79.01,79.01,79.01,100.0,56.9703,56.9703,56.9703,56.9703,100.0
2012-04-09 09:55:00,79.04,79.07,79.04,79.05,4500.0,56.9919,57.0135,56.9919,56.9991,4500.0
2012-04-09 10:00:00,79.11,79.13,79.05,79.05,5000.0,57.0424,57.0568,56.9991,56.9991,5000.0
2012-04-09 10:05:00,79.05,79.05,79.05,79.05,0.0,56.9991,56.9991,56.9991,56.9991,0.0
2012-04-09 10:10:00,79.09,79.1,79.07,79.1,1700.0,57.028,57.0352,57.0135,57.0352,1700.0
2012-04-09 10:15:00,79.1,79.1,79.1,79.1,200.0,57.0352,57.0352,57.0352,57.0352,200.0
2012-04-09 10:20:00,79.09,79.09,79.08,79.08,1200.0,57.028,57.028,57.0207,57.0207,1200.0
2012-04-09 10:25:00,79.08,79.09,79.08,79.08,3100.0,57.0207,57.028,57.0207,57.0207,3100.0
2012-04-09 10:30:00,79.09,79.1,79.08,79.1,10900.0,57.028,57.0352,57.0207,57.0352,10900.0
2012-04-09 10:35:00,79.09,79.09,79.09,79.09,100.0,57.028,57.028,57.028,57.028,100.0
2012-04-09 10:40:00,79.11,79.11,79.08,79.11,3100.0,57.0424,57.0424,57.0207,57.0424,3100.0
2012-04-09 10:45:00,79.11,79.11,79.09,79.09,2400.0,57.0424,57.0424,57.028,57.028,2400.0
2012-04-09 10:50:00,79.11,79.11,79.09,79.09,2700.0,57.0424,57.0424,57.028,57.028,2700.0
2012-04-09 10:55:00,79.11,79.11,79.1,79.1,1100.0,57.0424,57.0424,57.0352,57.0352,1100.0
2012-04-09 11:00:00,79.08,79.11,79.08,79.1,3200.0,57.0207,57.0424,57.0207,57.0352,3200.0
2012-04-09 11:05:00,79.11,79.11,79.1,79.11,1300.0,57.0424,57.0424,57.0352,57.0424,1300.0
2012-04-09 11:10:00,79.09,79.09,79.09,79.09,300.0,57.028,57.028,57.028,57.028,300.0
2012-04-09 11:15:00,79.1,79.11,79.08,79.11,3000.0,57.0352,57.0424,57.0207,57.0424,3000.0
2012-04-09 11:20:00,79.11,79.12,79.08,79.12,21200.0,57.0424,57.0496,57.0207,57.0496,21200.0
2012-04-09 11:25:00,79.11,79.11,79.1,79.1,1300.0,57.0424,57.0424,57.0352,57.0352,1300.0
2012-04-09 11:30:00,79.11,79.11,79.09,79.1,900.0,57.0424,57.0424,57.028,57.0352,900.0
2012-04-09 11:35:00,79.1,79.1,79.1,79.1,300.0,57.0352,57.0352,57.0352,57.0352,300.0
2012-04-09 11:40:00,79.12,79.12,79.1,79.11,1400.0,57.0496,57.0496,57.0352,57.0424,1400.0
2012-04-09 11:45:00,79.11,79.11,79.11,79.11,0.0,57.0424,57.0424,57.0424,57.0424,0.0
2012-04-09 11:50:00,79.12,79.12,79.08,79.09,101300.0,57.0496,57.0496,57.0207,57.028,101300.0
2012-04-09 11:55:00,79.12,79.12,79.09,79.09,1200.0,57.0496,57.0496,57.028,57.028,1200.0
2012-04-09 12:00:00,79.09,79.1,79.09,79.1,1400.0,57.028,57.0352,57.028,57.0352,1400.0
2012-04-09 12:05:00,79.09,79.11,79.09,79.09,1100.0,57.028,57.0424,57.028,57.028,1100.0
2012-04-09 12:10:00,79.11,79.12,79.08,79.08,11900.0,57.0424,57.0496,57.0207,57.0207,11900.0
2012-04-09 12:15:00,79.09,79.09,79.08,79.08,4600.0,57.028,57.028,57.0207,57.0207,4600.0
2012-04-09 12:20:00,79.08,79.1,79.07,79.07,2100.0,57.0207,57.0352,57.0135,57.0135,2100.0
2012-04-09 12:25:00,79.07,79.08,79.07,79.08,500.0,57.0135,57.0207,57.0135,57.0207,500.0
2012-04-09 12:30:00,79.06,79.08,79.06,79.06,4800.0,57.0063,57.0207,57.0063,57.0063,4800.0
2012-04-09 12:35:00,79.08,79.08,79.08,79.08,1300.0,57.0207,57.0207,57.0207,57.0207,1300.0
2012-04-09 12:40:00,79.08,79.08,79.08,79.08,200.0,57.0207,57.0207,57.0207,57.0207,200.0
2012-04-09 12:45:00,79.06,79.08,79.06,79.08,800.0,57.0063,57.0207,57.0063,57.0207,800.0
2012-04-09 12:50:00,79.08,79.08,79.08,79.08,400.0,57.0207,57.0207,57.0207,57.0207,400.0
2012-04-09 12:55:00,79.07,79.07,79.07,79.07,100.0,57.0135,57.0135,57.0135,57.0135,100.0
2012-04-09 13:00:00,79.07,79.08,79.06,79.08,1700.0,57.0135,57.0207,57.0063,57.0207,1700.0
2012-04-09 13:05:00,79.08,79.08,79.07,79.08,7700.0,57.0207,57.0207,57.0135,57.0207,7700.0
2012-04-09 13:10:00,79.08,79.08,79.07,79.07,900.0,57.0207,57.0207,57.0135,57.0135,900.0
2012-04-09 13:15:00,79.08,79.08,79.08,79.08,1800.0,57.0207,57.0207,57.0207,57.0207,1800.0
2012-04-09 13:20:00,79.08,79.08,79.08,79.08,300.0,57.0207,57.0207,57.0207,57.0207,300.0
2012-04-09 13:25:00,79.08,79.08,79.07,79.07,2100.0,57.0207,57.0207,57.0135,57.0135,2100.0
2012-04-09 13:30:00,79.07,79.07,79.07,79.07,1000.0,57.0135,57.0135,57.0135,57.0135,1000.0
2012-04-09 13:35:00,79.08,79.08,79.08,79.08,10800.0,57.0207,57.0207,57.0207,57.0207,10800.0
2012-04-09 13:40:00,79.07,79.08,79.07,79.07,2200.0,57.0135,57.0207,57.0135,57.0135,2200.0
2012-04-09 13:45:00,79.08,79.08,79.08,79.08,100.0,57.0207,57.0207,57.0207,57.0207,100.0
2012-04-09 13:50:00,79.08,79.08,79.08,79.08,0.0,57.0207,57.0207,57.0207,57.0207,0.0
2012-04-09 13:55:00,79.07,79.08,79.06,79.08,6400.0,57.0135,57.0207,57.0063,57.0207,6400.0
2012-04-09 14:00:00,79.08,79.08,79.08,79.08,0.0,57.0207,57.0207,57.0207,57.0207,0.0
2012-04-09 14:05:00,79.08,79.08,79.05,79.08,4200.0,57.0207,57.0207,56.9991,57.0207,4200.0
2012-04-09 14:10:00,79.08,79.08,79.07,79.07,2500.0,57.0207,57.0207,57.0135,57.0135,2500.0
2012-04-09 14:15:00,79.07,79.07,79.07,79.07,100.0,57.0135,57.0135,57.0135,57.0135,100.0
2012-04-09 14:20:00,79.07,79.07,79.07,79.07,900.0,57.0135,57.0135,57.0135,57.0135,900.0
2012-04-09 14:25:00,79.07,79.07,79.06,79.06,1900.0,57.0135,57.0135,57.0063,57.0063,1900.0
2012-04-09 14:30:00,79.05,79.07,79.05,79.07,1900.0,56.9991,57.0135,56.9991,57.0135,1900.0
2012-04-09 14:35:00,79.07,79.07,79.06,79.07,6800.0,57.0135,57.0135,57.0063,57.0135,6800.0
2012-04-09 14:40:00,79.07,79.07,79.07,79.07,1100.0,57.0135,57.0135,57.0135,57.0135,1100.0
2012-04-09 14:45:00,79.07,79.07,79.07,79.07,900.0,57.0135,57.0135,57.0135,57.0135,900.0
2012-04-09 14:50:00,79.07,79.07,79.06,79.06,1300.0,57.0135,57.0135,57.0063,57.0063,1300.0
2012-04-09 14:55:00,79.07,79.07,79.06,79.06,1100.0,57.0135,57.0135,57.0063,57.0063,1100.0
2012-04-09 15:00:00,79.07,79.07,79.06,79.07,1400.0,57.0135,57.0135,57.0063,57.0135,1400.0
2012-04-09 15:05:00,79.06,79.07,79.06,79.07,6600.0,57.0063,57.0135,57.0063,57.0135,6600.0
2012-04-09 15:10:00,79.06,79.07,79.06,79.07,3300.0,57.0063,57.0135,57.0063,57.0135,3300.0
2012-04-09 15:15:00,79.06,79.07,79.06,79.07,400.0,57.0063,57.0135,57.0063,57.0135,400.0
2012-04-09 15:20:00,79.08,79.08,79.06,79.07,600.0,57.0207,57.0207,57.0063,57.0135,600.0
2012-04-09 15:25:00,79.07,79.08,79.07,79.08,3200.0,57.0135,57.0207,57.0135,57.0207,3200.0
2012-04-09 15:30:00,79.07,79.07,79.07,79.07,1200.0,57.0135,57.0135,57.0135,57.0135,1200.0
2012-04-09 15:35:00,79.08,79.08,79.07,79.08,6400.0,57.0207,57.0207,57.0135,57.0207,6400.0
2012-04-09 15:40:00,79.08,79.08,79.04,79.05,159500.0,57.0207,57.0207,56.9919,56.9991,159500.0
2012-04-09 15:45:00,79.05,79.07,79.05,79.05,7600.0,56.9991,57.0135,56.9991,56.9991,7600.0
2012-04-09 15:50:00,79.05,79.05,79.04,79.05,20300.0,56.9991,56.9991,56.9919,56.9991,20300.0
2012-04-09 15:55:00,79.04,79.05,79.03,79.03,14600.0,56.9919,56.9991,56.9847,56.9847,14600.0
2012-04-10 09:30:00,79.16,79.16,79.07,79.07,20200.0,57.0784,57.0784,57.0135,57.0135,20200.0
2012-04-10 09:35:00,79.07,79.08,79.07,79.07,5500.0,57.0135,57.0207,57.0135,57.0135,5500.0
2012-04-10 09:40:00,79.07,79.09,79.06,79.06,3400.0,57.0135,57.028,57.0063,57.0063,3400.0
2012-04-10 09:45:00,79.07,79.07,79.06,79.07,11800.0,57.0135,57.0135,57.0063,57.0135,11800.0
2012-04-10 09:50:00,79.07,79.07,79.06,79.06,2800.0,57.0135,57.0135,57.0063,57.0063,2800.0
2012-04-10 09:55:00,79.07,79.07,79.05,79.05,4300.0,57.0135,57.0135,56.9991,56.9991,4300.0
2012-04-10 10:00:00,79.06,79.07,79.06,79.06,14700.0,57.0063,57.0135,57.0063,57.0063,14700.0
2012-04-10 10:05:00,79.07,79.07,79.06,79.06,2800.0,57.0135,57.0135,57.0063,57.0063,2800.0
2012-04-10 10:10:00,79.07,79.07,79.06,79.06,9100.0,57.0135,57.0135,57.0063,57.0063,9100.0
2012-04-10 10:15:00,79.06,79.06,79.05,79.05,5900.0,57.0063,57.0063,56.9991,56.9991,5900.0
2012-04-10 10:20:00,79.05,79.06,79.05,79.05,7800.0,56.9991,57.0063,56.9991,56.9991,7800.0
2012-04-10 10:25:00,79.05,79.06,79.04,79.04,6800.0,56.9991,57.0063,56.9919,56.9919,6800.0
2012-04-10 10:30:00,79.05,79.05,79.04,79.05,16000.0,56.9991,56.9991,56.9919,56.9991,16000.0
2012-04-10 10:35:00,79.05,79.05,79.04,79.05,1400.0,56.9991,56.9991,56.9919,56.9991,1400.0
2012-04-10 10:40:00,79.04,79.05,79.04,79.05,10400.0,56.9919,56.9991,56.9919,56.9991,10400.0
2012-04-10 10:45:00,79.05,79.06,79.04,79.06,9900.0,56.9991,57.0063,56.9919,57.0063,9900.0
2012-04-10 10:50:00,79.04,79.05,79.04,79.05,3700.0,56.9919,56.9991,56.9919,56.9991,3700.0
2012-04-10 10:55:00,79.03,79.04,79.03,79.03,500.0,56.9847,56.9919,56.9847,56.9847,500.0
2012-04-10 11:00:00,79.05,79.06,79.04,79.04,8800.0,56.9991,57.0063,56.9919,56.9919,8800.0
2012-04-10 11:05:00,79.04,79.07,79.04,79.06,5000.0,56.9919,57.0135,56.9919,57.0063,5000.0
2012-04-10 11:10:00,79.06,79.07,79.04,79.06,6000.0,57.0063,57.0135,56.9919,57.0063,6000.0
2012-04-10 11:15:00,79.06,79.07,79.06,79.06,1100.0,57.0063,57.0135,57.0063,57.0063,1100.0
2012-04-10 11:20:00,79.07,79.07,79.05,79.05,9800.0,57.0135,57.0135,56.9991,56.9991,9800.0
2012-04-10 11:25:00,79.05,79.06,79.05,79.06,2000.0,56.9991,57.0063,56.9991,57.0063,2000.0
2012-04-10 11:30:00,79.05,79.06,79.02,79.02,22800.0,56.9991,57.0063,56.9775,56.9775,22800.0
2012-04-10 11:35:00,79.02,79.04,79.02,79.04,8700.0,56.9775,56.9919,56.9775,56.9919,8700.0
2012-04-10 11:40:00,79.03,79.03,79.03,79.03,200.0,56.9847,56.9847,56.9847,56.9847,200.0
2012-04-10 11:45:00,79.03,79.04,79.03,79.04,3200.0,56.9847,56.9919,56.9847,56.9919,3200.0
2012-04-10 11:50:00,79.03,79.06,79.03,79.05,5900.0,56.9847,57.0063,56.9847,56.9991,5900.0
2012-04-10 11:55:00,79.05,79.06,79.05,79.05,4200.0,56.9991,57.0063,56.9991,56.9991,4200.0
2012-04-10 12:00:00,79.06,79.06,79.04,79.05,2500.0,57.0063,57.0063,56.9919,56.9991,2500.0
2012-04-10 12:05:00,79.05,79.05,79.03,79.04,6600.0,56.9991,56.9991,56.9847,56.9919,6600.0
2012-04-10 12:10:00,79.05,79.06,79.04,79.04,2800.0,56.9991,57.0063,56.9919,56.9919,2800.0
2012-04-10 12:15:00,79.04,79.06,79.04,79.06,900.0,56.9919,57.0063,56.9919,57.0063,900.0
2012-04-10 12:20:00,79.04,79.05,79.03,79.03,4400.0,56.9919,56.9991,56.9847,56.9847,4400.0
2012-04-10 12:25:00,79.05,79.05,79.03,79.03,300.0,56.9991,56.9991,56.9847,56.9847,300.0
2012-04-10 12:30:00,79.03,79.04,79.03,79.04,2200.0,56.9847,56.9919,56.9847,56.9919,2200.0
2012-04-10 12:35:00,79.04,79.05,79.03,79.03,3500.0,56.9919,56.9991,56.9847,56.9847,3500.0
2012-04-10 12:40:00,79.02,79.04,79.02,79.03,3400.0,56.9775,56.9919,56.9775,56.9847,3400.0
2012-04-10 12:45:00,79.03,79.05,79.03,79.03,5700.0,56.9847,56.9991,56.9847,56.9847,5700.0
2012-04-10 12:50:00,79.03,79.05,79.03,79.04,5200.0,56.9847,56.9991,56.9847,56.9919,5200.0
2012-04-10 12:55:00,79.03,79.03,79.03,79.03,600.0,56.9847,56.9847,56.9847,56.9847,600.0
2012-04-10 13:00:00,79.04,79.05,79.03,79.03,6600.0,56.9919,56.9991,56.9847,56.9847,6600.0
2012-04-10 13:05:00,79.05,79.05,79.04,79.05,19100.0,56.9991,56.9991,56.9919,56.9991,19100.0
2012-04-10 13:10:00,79.04,79.05,79.04,79.05,3300.0,56.9919,56.9991,56.9919,56.9991,3300.0
2012-04-10 13:15:00,79.05,79.06,79.04,79.06,5900.0,56.9991,57.0063,56.9919,57.0063,5900.0
2012-04-10 13:20:00,79.07,79.08,79.06,79.08,8700.0,57.0135,57.0207,57.0063,57.0207,8700.0
2012-04-10 13:25:00,79.07,79.09,79.07,79.08,21500.0,57.0135,57.028,57.0135,57.0207,21500.0
2012-04-10 13:30:00,79.07,79.08,79.07,79.08,700.0,57.0135,57.0207,57.0135,57.0207,700.0
2012-04-10 13:35:00,79.08,79.08,79.06,79.06,2800.0,57.0207,57.0207,57.0063,57.0063,2800.0
2012-04-10 13:40:00,79.06,79.07,79.06,79.06,3600.0,57.0063,57.0135,57.0063,57.0063,3600.0
2012-04-10 13:45:00,79.06,79.09,79.06,79.08,17000.0,57.0063,57.028,57.0063,57.0207,17000.0
2012-04-10 13:50:00,79.08,79.09,79.07,79.07,4500.0,57.0207,57.028,57.0135,57.0135,4500.0
2012-04-10 13:55:00,79.09,79.09,79.07,79.08,5300.0,57.028,57.028,57.0135,57.0207,5300.0
2012-04-10 14:00:00,79.08,79.09,79.07,79.08,8600.0,57.0207,57.028,57.0135,57.0207,8600.0
2012-04-10 14:05:00,79.09,79.09,79.08,79.09,9300.0,57.028,57.028,57.0207,57.028,9300.0
2012-04-10 14:10:00,79.09,79.09,79.08,79.08,1900.0,57.028,57.028,57.0207,57.0207,1900.0
2012-04-10 14:15:00,79.09,79.09,79.08,79.08,2800.0,57.028,57.028,57.0207,57.0207,2800.0
2012-04-10 14:20:00,79.09,79.09,79.06,79.08,16600.0,57.028,57.028,57.0063,57.0207,16600.0
2012-04-10 14:25:00,79.08,79.1,79.07,79.1,18000.0,57.0207,57.0352,57.0135,57.0352,18000.0
2012-04-10 14:30:00,79.1,79.1,79.08,79.08,6100.0,57.0352,57.0352,57.0207,57.0207,6100.0
2012-04-10 14:35:00,79.09,79.09,79.08,79.08,8000.0,57.028,57.028,57.0207,57.0207,8000.0
2012-04-10 14:40:00,79.08,79.09,79.08,79.08,11400.0,57.0207,57.028,57.0207,57.0207,11400.0
2012-04-10 14:45:00,79.09,79.1,79.08,79.1,3900.0,57.028,57.0352,57.0207,57.0352,3900.0
2012-04-10 14:50:00,79.08,79.1,79.08,79.08,6000.0,57.0207,57.0352,57.0207,57.0207,6000.0
2012-04-10 14:55:00,79.08,79.09,79.08,79.08,3800.0,57.0207,57.028,57.0207,57.0207,3800.0
2012-04-10 15:00:00,79.09,79.09,79.06,79.09,4100.0,57.028,57.028,57.0063,57.028,4100.0
2012-04-10 15:05:00,79.09,79.09,79.07,79.09,14100.0,57.028,57.028,57.0135,57.028,14100.0
2012-04-10 15:10:00,79.09,79.09,79.08,79.08,4000.0,57.028,57.028,57.0207,57.0207,4000.0
2012-04-10 15:15:00,79.1,79.11,79.08,79.11,8500.0,57.0352,57.0424,57.0207,57.0424,8500.0
2012-04-10 15:20:00,79.12,79.12,79.11,79.12,6600.0,57.0496,57.0496,57.0424,57.0496,6600.0
2012-04-10 15:25:00,79.12,79.13,79.11,79.12,17000.0,57.0496,57.0568,57.0424,57.0496,17000.0
2012-04-10 15:30:00,79.12,79.13,79.11,79.11,4000.0,57.0496,57.0568,57.0424,57.0424,4000.0
2012-04-10 15:35:00,79.11,79.14,79.11,79.12,19100.0,57.0424,57.064,57.0424,57.0496,19100.0
2012-04-10 15:40:00,79.13,79.13,79.11,79.11,7900.0,57.0568,57.0568,57.0424,57.0424,7900.0
2012-04-10 15:45:00,79.11,79.13,79.11,79.12,18000.0,57.0424,57.0568,57.0424,57.0496,18000.0
2012-04-10 15:50:00,79.13,79.13,79.12,79.12,14800.0,57.0568,57.0568,57.0496,57.0496,14800.0
2012-04-10 15:55:00,79.12,79.14,79.08,79.09,29300.0,57.0496,57.064,57.0207,57.028,29300.0
2012-04-11 09:30:00,79.14,79.14,79.13,79.13,2800.0,57.064,57.064,57.0568,57.0568,2800.0
2012-04-11 09:35:00,79.12,79.13,79.12,79.13,900.0,57.0496,57.0568,57.0496,57.0568,900.0
2012-04-11 09:40:00,79.1,79.13,79.1,79.13,4600.0,57.0352,57.0568,57.0352,57.0568,4600.0
2012-04-11 09:45:00,79.13,79.13,79.13,79.13,0.0,57.0568,57.0568,57.0568,57.0568,0.0
2012-04-11 09:50:00,79.14,79.14,79.14,79.14,300.0,57.064,57.064,57.064,57.064,300.0
2012-04-11 09:55:00,79.11,79.13,79.11,79.12,500.0,57.0424,57.0568,57.0424,57.0496,500.0
2012-04-11 10:00:00,79.12,79.13,79.12,79.13,500.0,57.0496,57.0568,57.0496,57.0568,500.0
2012-04-11 10:05:00,79.11,79.13,79.11,79.13,3000.0,57.0424,57.0568,57.0424,57.0568,3000.0
2012-04-11 10:10:00,79.13,79.13,79.12,79.12,3700.0,57.0568,57.0568,57.0496,57.0496,3700.0
2012-04-11 10:15:00,79.11,79.11,79.1,79.11,3300.0,57.0424,57.0424,57.0352,57.0424,3300.0
2012-04-11 10:20:00,79.11,79.14,79.11,79.13,3200.0,57.0424,57.064,57.0424,57.0568,3200.0
2012-04-11 10:25:00,79.11,79.14,79.11,79.11,5100.0,57.0424,57.064,57.0424,57.0424,5100.0
2012-04-11 10:30:00,79.12,79.12,79.12,79.12,500.0,57.0496,57.0496,57.0496,57.0496,500.0
2012-04-11 10:35:00,79.11,79.13,79.11,79.13,700.0,57.0424,57.0568,57.0424,57.0568,700.0
2012-04-11 10:40:00,79.13,79.13,79.11,79.11,1100.0,57.0568,57.0568,57.0424,57.0424,1100.0
2012-04-11 10:45:00,79.13,79.13,79.11,79.11,900.0,57.0568,57.0568,57.0424,57.0424,900.0
2012-04-11 10:50:00,79.12,79.13,79.12,79.13,10400.0,57.0496,57.0568,57.0496,57.0568,10400.0
2012-04-11 10:55:00,79.13,79.13,79.11,79.12,8400.0,57.0568,57.0568,57.0424,57.0496,8400.0
2012-04-11 11:00:00,79.12,79.13,79.11,79.13,9600.0,57.0496,57.0568,57.0424,57.0568,9600.0
2012-04-11 11:05:00,79.13,79.13,79.1,79.12,1300.0,57.0568,57.0568,57.0352,57.0496,1300.0
2012-04-11 11:10:00,79.12,79.12,79.12,79.12,1400.0,57.0496,57.0496,57.0496,57.0496,1400.0
2012-04-11 11:15:00,79.13,79.13,79.12,79.13,5600.0,57.0568,57.0568,57.0496,57.0568,5600.0
2012-04-11 11:20:00,79.12,79.13,79.12,79.13,600.0,57.0496,57.0568,57.0496,57.0568,600.0
2012-04-11 11:25:00,79.13,79.13,79.12,79.12,1000.0,57.0568,57.0568,57.0496,57.0496,1000.0
2012-04-11 11:30:00,79.12,79.12,79.1,79.1,5900.0,57.0496,57.0496,57.0352,57.0352,5900.0
2012-04-11 11:35:00,79.1,79.12,79.1,79.12,500.0,57.0352,57.0496,57.0352,57.0496,500.0
2012-04-11 11:40:00,79.1,79.1,79.09,79.09,500.0,57.0352,57.0352,57.028,57.028,500.0
2012-04-11 11:45:00,79.09,79.09,79.09,79.09,0.0,57.028,57.028,57.028,57.028,0.0
2012-04-11 11:50:00,79.11,79.13,79.1,79.1,1300.0,57.0424,57.0568,57.0352,57.0352,1300.0
2012-04-11 11:55:00,79.12,79.12,79.11,79.11,1000.0,57.0496,57.0496,57.0424,57.0424,1000.0
2012-04-11 12:00:00,79.11,79.11,79.11,79.11,500.0,57.0424,57.0424,57.0424,57.0424,500.0
2012-04-11 12:05:00,79.11,79.12,79.11,79.12,400.0,57.0424,57.0496,57.0424,57.0496,400.0
2012-04-11 12:10:00,79.11,79.11,79.1,79.1,1600.0,57.0424,57.0424,57.0352,57.0352,1600.0
2012-04-11 12:15:00,79.1,79.1,79.1,79.1,600.0,57.0352,57.0352,57.0352,57.0352,600.0
2012-04-11 12:20:00,79.11,79.11,79.11,79.11,800.0,57.0424,57.0424,57.0424,57.0424,800.0
2012-04-11 12:25:00,79.11,79.12,79.1,79.1,2500.0,57.0424,57.0496,57.0352,57.0352,2500.0
2012-04-11 12:30:00,79.1,79.11,79.1,79.1,2300.0,57.0352,57.0424,57.0352,57.0352,2300.0
2012-04-11 12:35:00,79.11,79.11,79.09,79.09,1900.0,57.0424,57.0424,57.028,57.028,1900.0
2012-04-11 12:40:00,79.09,79.11,79.09,79.09,4700.0,57.028,57.0424,57.028,57.028,4700.0
2012-04-11 12:45:00,79.09,79.11,79.09,79.11,800.0,57.028,57.0424,57.028,57.0424,800.0
2012-04-11 12:50:00,79.09,79.11,79.08,79.08,800.0,57.028,57.0424,57.0207,57.0207,800.0
2012-04-11 12:55:00,79.1,79.1,79.1,79.1,1000.0,57.0352,57.0352,57.0352,57.0352,1000.0
2012-04-11 13:00:00,79.1,79.11,79.1,79.11,400.0,57.0352,57.0424,57.0352,57.0424,400.0
2012-04-11 13:05:00,79.11,79.11,79.11,79.11,100.0,57.0424,57.0424,57.0424,57.0424,100.0
2012-04-11 13:10:00,79.11,79.11,79.11,79.11,0.0,57.0424,57.0424,57.0424,57.0424,0.0
2012-04-11 13:15:00,79.11,79.11,79.09,79.1,3500.0,57.0424,57.0424,57.028,57.0352,3500.0
2012-04-11 13:20:00,79.1,79.11,79.1,79.11,2400.0,57.0352,57.0424,57.0352,57.0424,2400.0
2012-04-11 13:25:00,79.11,79.12,79.11,79.12,3000.0,57.0424,57.0496,57.0424,57.0496,3000.0
2012-04-11 13:30:00,79.11,79.12,79.1,79.1,2500.0,57.0424,57.0496,57.0352,57.0352,2500.0
2012-04-11 13:35:00,79.11,79.12,79.1,79.1,2600.0,57.0424,57.0496,57.0352,57.0352,2600.0
2012-04-11 13:40:00,79.11,79.11,79.11,79.11,100.0,57.0424,57.0424,57.0424,57.0424,100.0
2012-04-11 13:45:00,79.09,79.1,79.09,79.09,1000.0,57.028,57.0352,57.028,57.028,1000.0
2012-04-11 13:50:00,79.1,79.1,79.09,79.1,600.0,57.0352,57.0352,57.028,57.0352,600.0
2012-04-11 13:55:00,79.09,79.11,79.09,79.11,1500.0,57.028,57.0424,57.028,57.0424,1500.0
2012-04-11 14:00:00,79.1,79.11,79.09,79.09,700.0,57.0352,57.0424,57.028,57.028,700.0
2012-04-11 14:05:00,79.09,79.1,79.08,79.08,6900.0,57.028,57.0352,57.0207,57.0207,6900.0
2012-04-11 14:10:00,79.09,79.09,79.08,79.08,3900.0,57.028,57.028,57.0207,57.0207,3900.0
2012-04-11 14:15:00,79.1,79.1,79.08,79.1,2600.0,57.0352,57.0352,57.0207,57.0352,2600.0
2012-04-11 14:20:00,79.09,79.1,79.09,79.09,1400.0,57.028,57.0352,57.028,57.028,1400.0
2012-04-11 14:25:00,79.09,79.1,79.08,79.09,3000.0,57.028,57.0352,57.0207,57.028,3000.0
2012-04-11 14:30:00,79.08,79.1,79.08,79.1,1900.0,57.0207,57.0352,57.0207,57.0352,1900.0
2012-04-11 14:35:00,79.09,79.12,79.08,79.12,3700.0,57.028,57.0496,57.0207,57.0496,3700.0
2012-04-11 14:40:00,79.09,79.12,79.09,79.1,11500.0,57.028,57.0496,57.028,57.0352,11500.0
2012-04-11 14:45:00,79.09,79.11,79.09,79.09,6700.0,57.028,57.0424,57.028,57.028,6700.0
2012-04-11 14:50:00,79.09,79.09,79.09,79.09,700.0,57.028,57.028,57.028,57.028,700.0
2012-04-11 14:55:00,79.11,79.11,79.1,79.1,600.0,57.0424,57.0424,57.0352,57.0352,600.0
2012-04-11 15:00:00,79.12,79.12,79.1,79.1,1500.0,57.0496,57.0496,57.0352,57.0352,1500.0
2012-04-11 15:05:00,79.1,79.12,79.1,79.12,6400.0,57.0352,57.0496,57.0352,57.0496,6400.0
2012-04-11 15:10:00,79.11,79.12,79.08,79.08,100700.0,57.0424,57.0496,57.0207,57.0207,100700.0
2012-04-11 15:15:00,79.1,79.1,79.1,79.1,600.0,57.0352,57.0352,57.0352,57.0352,600.0
2012-04-11 15:20:00,79.1,79.12,79.1,79.12,4000.0,57.0352,57.0496,57.0352,57.0496,4000.0
2012-04-11 15:25:00,79.13,79.13,79.13,79.13,500.0,57.0568,57.0568,57.0568,57.0568,500.0
2012-04-11 15:30:00,79.13,79.13,79.12,79.12,5400.0,57.0568,57.0568,57.0496,57.0496,5400.0
2012-04-11 15:35:00,79.12,79.12,79.12,79.12,400.0,57.0496,57.0496,57.0496,57.0496,400.0
2012-04-11 15:40:00,79.12,79.12,79.11,79.12,2700.0,57.0496,57.0496,57.0424,57.0496,2700.0
2012-04-11 15:45:00,79.12,79.12,79.12,79.12,3400.0,57.0496,57.0496,57.0496,57.0496,3400.0
2012-04-11 15:50:00,79.12,79.12,79.12,79.12,3000.0,57.0496,57.0496,57.0496,57.0496,3000.0
2012-04-11 15:55:00,79.12,79.12,79.11,79.11,11600.0,57.0496,57.0496,57.0424,57.0424,11600.0
2012-04-12 09:30:00,79.18,79.18,79.07,79.11,14900.0,57.0928,57.0928,57.0135,57.0424,14900.0
2012-04-12 09:35:00,79.12,79.13,79.1,79.12,16000.0,57.0496,57.0568,57.0352,57.0496,16000.0
2012-04-12 09:40:00,79.1,79.12,79.1,79.1,17400.0,57.0352,57.0496,57.0352,57.0352,17400.0
2012-04-12 09:45:00,79.1,79.12,79.1,79.12,19700.0,57.0352,57.0496,57.0352,57.0496,19700.0
2012-04-12 09:50:00,79.12,79.12,79.11,79.12,14300.0,57.0496,57.0496,57.0424,57.0496,14300.0
2012-04-12 09:55:00,79.11,79.12,79.11,79.12,18800.0,57.0424,57.0496,57.0424,57.0496,18800.0
2012-04-12 10:00:00,79.12,79.12,79.11,79.12,8400.0,57.0496,57.0496,57.0424,57.0496,8400.0
2012-04-12 10:05:00,79.12,79.13,79.11,79.12,14500.0,57.0496,57.0568,57.0424,57.0496,14500.0
2012-04-12 10:10:00,79.11,79.12,79.11,79.12,2700.0,57.0424,57.0496,57.0424,57.0496,2700.0
2012-04-12 10:15:00,79.12,79.13,79.12,79.13,8400.0,57.0496,57.0568,57.0496,57.0568,8400.0
2012-04-12 10:20:00,79.11,79.13,79.1,79.12,17200.0,57.0424,57.0568,57.0352,57.0496,17200.0
2012-04-12 10:25:00,79.12,79.13,79.09,79.13,2100.0,57.0496,57.0568,57.028,57.0568,2100.0
2012-04-12 10:30:00,79.13,79.13,79.12,79.12,7500.0,57.0568,57.0568,57.0496,57.0496,7500.0
2012-04-12 10:35:00,79.11,79.13,79.11,79.13,400.0,57.0424,57.0568,57.0424,57.0568,400.0
2012-04-12 10:40:00,79.12,79.13,79.12,79.13,4400.0,57.0496,57.0568,57.0496,57.0568,4400.0
2012-04-12 10:45:00,79.13,79.13,79.13,79.13,3300.0,57.0568,57.0568,57.0568,57.0568,3300.0
2012-04-12 10:50:00,79.13,79.15,79.12,79.15,14700.0,57.0568,57.0712,57.0496,57.0712,14700.0
2012-04-12 10:55:00,79.15,79.15,79.15,79.15,3200.0,57.0712,57.0712,57.0712,57.0712,3200.0
2012-04-12 11:00:00,79.15,79.15,79.15,79.15,4100.0,57.0712,57.0712,57.0712,57.0712,4100.0
2012-04-12 11:05:00,79.15,79.15,79.14,79.15,3300.0,57.0712,57.0712,57.064,57.0712,3300.0
2012-04-12 11:10:00,79.15,79.15,79.15,79.15,1400.0,57.0712,57.0712,57.0712,57.0712,1400.0
2012-04-12 11:15:00,79.15,79.15,79.15,79.15,2700.0,57.0712,57.0712,57.0712,57.0712,2700.0
2012-04-12 11:20:00,79.15,79.15,79.14,79.14,8000.0,57.0712,57.0712,57.064,57.064,8000.0
2012-04-12 11:25:00,79.14,79.15,79.14,79.14,1200.0,57.064,57.0712,57.064,57.064,1200.0
2012-04-12 11:30:00,79.14,79.15,79.14,79.15,4200.0,57.064,57.0712,57.064,57.0712,4200.0
2012-04-12 11:35:00,79.15,79.15,79.14,79.15,5000.0,57.0712,57.0712,57.064,57.0712,5000.0
2012-04-12 11:40:00,79.15,79.15,79.15,79.15,3800.0,57.0712,57.0712,57.0712,57.0712,3800.0
2012-04-12 11:45:00,79.14,79.15,79.13,79.15,5800.0,57.064,57.0712,57.0568,57.0712,5800.0
2012-04-12 11:50:00,79.15,79.15,79.14,79.14,4200.0,57.0712,57.0712,57.064,57.064,4200.0
2012-04-12 11:55:00,79.14,79.14,79.14,79.14,1700.0,57.064,57.064,57.064,57.064,1700.0
2012-04-12 12:00:00,79.13,79.14,79.13,79.14,3200.0,57.0568,57.064,57.0568,57.064,3200.0
2012-04-12 12:05:00,79.14,79.16,79.13,79.16,4300.0,57.064,57.0784,57.0568,57.0784,4300.0
2012-04-12 12:10:00,79.16,79.16,79.15,79.15,9400.0,57.0784,57.0784,57.0712,57.0712,9400.0
2012-04-12 12:15:00,79.16,79.16,79.15,79.16,2400.0,57.0784,57.0784,57.0712,57.0784,2400.0
2012-04-12 12:20:00,79.16,79.16,79.15,79.15,3900.0,57.0784,57.0784,57.0712,57.0712,3900.0
2012-04-12 12:25:00,79.14,79.15,79.14,79.15,1000.0,57.064,57.0712,57.064,57.0712,1000.0
2012-04-12 12:30:00,79.15,79.15,79.13,79.15,10000.0,57.0712,57.0712,57.0568,57.0712,10000.0
2012-04-12 12:35:00,79.14,79.15,79.14,79.14,3900.0,57.064,57.0712,57.064,57.064,3900.0
2012-04-12 12:40:00,79.15,79.16,79.14,79.15,5400.0,57.0712,57.0784,57.064,57.0712,5400.0
2012-04-12 12:45:00,79.15,79.15,79.14,79.15,3500.0,57.0712,57.0712,57.064,57.0712,3500.0
2012-04-12 12:50:00,79.15,79.15,79.14,79.15,4000.0,57.0712,57.0712,57.064,57.0712,4000.0
2012-04-12 12:55:00,79.15,79.15,79.15,79.15,2700.0,57.0712,57.0712,57.0712,57.0712,2700.0
2012-04-12 13:00:00,79.15,79.15,79.14,79.15,7700.0,57.0712,57.0712,57.064,57.0712,7700.0
2012-04-12 13:05:00,79.15,79.15,79.15,79.15,1000.0,57.0712,57.0712,57.0712,57.0712,1000.0
2012-04-12 13:10:00,79.15,79.16,79.14,79.16,3600.0,57.0712,57.0784,57.064,57.0784,3600.0
2012-04-12 13:15:00,79.16,79.16,79.15,79.16,4100.0,57.0784,57.0784,57.0712,57.0784,4100.0
2012-04-12 13:20:00,79.17,79.17,79.16,79.16,2400.0,57.0856,57.0856,57.0784,57.0784,2400.0
2012-04-12 13:25:00,79.17,79.17,79.16,79.17,21600.0,57.0856,57.0856,57.0784,57.0856,21600.0
2012-04-12 13:30:00,79.16,79.17,79.16,79.17,3400.0,57.0784,57.0856,57.0784,57.0856,3400.0
2012-04-12 13:35:00,79.17,79.17,79.16,79.17,4600.0,57.0856,57.0856,57.0784,57.0856,4600.0
2012-04-12 13:40:00,79.17,79.17,79.16,79.16,6000.0,57.0856,57.0856,57.0784,57.0784,6000.0
2012-04-12 13:45:00,79.17,79.17,79.16,79.17,1700.0,57.0856,57.0856,57.0784,57.0856,1700.0
2012-04-12 13:50:00,79.17,79.17,79.16,79.17,4600.0,57.0856,57.0856,57.0784,57.0856,4600.0
2012-04-12 13:55:00,79.17,79.17,79.16,79.16,5500.0,57.0856,57.0856,57.0784,57.0784,5500.0
2012-04-12 14:00:00,79.17,79.17,79.16,79.16,7600.0,57.0856,57.0856,57.0784,57.0784,7600.0
2012-04-12 14:05:00,79.16,79.17,79.16,79.17,4800.0,57.0784,57.0856,57.0784,57.0856,4800.0
2012-04-12 14:10:00,79.17,79.18,79.17,79.17,5300.0,57.0856,57.0928,57.0856,57.0856,5300.0
2012-04-12 14:15:00,79.17,79.18,79.17,79.18,4600.0,57.0856,57.0928,57.0856,57.0928,4600.0
2012-04-12 14:20:00,79.18,79.18,79.16,79.17,7300.0,57.0928,57.0928,57.0784,57.0856,7300.0
2012-04-12 14:25:00,79.16,79.16,79.16,79.16,700.0,57.0784,57.0784,57.0784,57.0784,700.0
2012-04-12 14:30:00,79.16,79.17,79.15,79.16,4400.0,57.0784,57.0856,57.0712,57.0784,4400.0
2012-04-12 14:35:00,79.17,79.17,79.16,79.16,3900.0,57.0856,57.0856,57.0784,57.0784,3900.0
2012-04-12 14:40:00,79.16,79.17,79.16,79.17,9600.0,57.0784,57.0856,57.0784,57.0856,9600.0
2012-04-12 14:45:00,79.17,79.17,79.16,79.17,1700.0,57.0856,57.0856,57.0784,57.0856,1700.0
2012-04-12 14:50:00,79.17,79.18,79.17,79.18,3100.0,57.0856,57.0928,57.0856,57.0928,3100.0
2012-04-12 14:55:00,79.17,79.18,79.17,79.18,4400.0,57.0856,57.0928,57.0856,57.0928,4400.0
2012-04-12 15:00:00,79.19,79.19,79.18,79.19,11300.0,57.1001,57.1001,57.0928,57.1001,11300.0
2012-04-12 15:05:00,79.19,79.19,79.18,79.19,12300.0,57.1001,57.1001,57.0928,57.1001,12300.0
2012-04-12 15:10:00,79.18,79.19,79.18,79.19,2800.0,57.0928,57.1001,57.0928,57.1001,2800.0
2012-04-12 15:15:00,79.19,79.19,79.18,79.18,13000.0,57.1001,57.1001,57.0928,57.0928,13000.0
2012-04-12 15:20:00,79.18,79.19,79.17,79.18,9500.0,57.0928,57.1001,57.0856,57.0928,9500.0
2012-04-12 15:25:00,79.18,79.19,79.18,79.18,10800.0,57.0928,57.1001,57.0928,57.0928,10800.0
2012-04-12 15:30:00,79.18,79.19,79.17,79.18,3100.0,57.0928,57.1001,57.0856,57.0928,3100.0
2012-04-12 15:35:00,79.18,79.18,79.17,79.18,6900.0,57.0928,57.0928,57.0856,57.0928,6900.0
2012-04-12 15:40:00,79.18,79.18,79.17,79.18,4300.0,57.0928,57.0928,57.0856,57.0928,4300.0
2012-04-12 15:45:00,79.18,79.18,79.17,79.17,14800.0,57.0928,57.0928,57.0856,57.0856,14800.0
2012-04-12 15:50:00,79.17,79.18,79.17,79.18,5600.0,57.0856,57.0928,57.0856,57.0928,5600.0
2012-04-12 15:55:00,79.18,79.18,79.17,79.18,30400.0,57.0928,57.0928,57.0856,57.0928,30400.0
2012-04-13 09:30:00,79.18,79.18,79.18,79.18,3700.0,57.0928,57.0928,57.0928,57.0928,3700.0
2012-04-13 09:35:00,79.18,79.18,79.18,79.18,0.0,57.0928,57.0928,57.0928,57.0928,0.0
2012-04-13 09:40:00,79.17,79.18,79.17,79.17,2900.0,57.0856,57.0928,57.0856,57.0856,2900.0
2012-04-13 09:45:00,79.17,79.17,79.15,79.15,3000.0,57.0856,57.0856,57.0712,57.0712,3000.0
2012-04-13 09:50:00,79.18,79.18,79.17,79.18,400.0,57.0928,57.0928,57.0856,57.0928,400.0
2012-04-13 09:55:00,79.18,79.18,79.18,79.18,1100.0,57.0928,57.0928,57.0928,57.0928,1100.0
2012-04-13 10:00:00,79.18,79.19,79.17,79.17,900.0,57.0928,57.1001,57.0856,57.0856,900.0
2012-04-13 10:05:00,79.17,79.19,79.17,79.19,500.0,57.0856,57.1001,57.0856,57.1001,500.0
2012-04-13 10:10:00,79.19,79.19,79.17,79.17,900.0,57.1001,57.1001,57.0856,57.0856,900.0
2012-04-13 10:15:00,79.19,79.19,79.19,79.19,400.0,57.1001,57.1001,57.1001,57.1001,400.0
2012-04-13 10:20:00,79.19,79.19,79.18,79.18,3200.0,57.1001,57.1001,57.0928,57.0928,3200.0
2012-04-13 10:25:00,79.18,79.19,79.18,79.18,1700.0,57.0928,57.1001,57.0928,57.0928,1700.0
2012-04-13 10:30:00,79.19,79.19,79.19,79.19,600.0,57.1001,57.1001,57.1001,57.1001,600.0
2012-04-13 10:35:00,79.19,79.19,79.19,79.19,62900.0,57.1001,57.1001,57.1001,57.1001,62900.0
2012-04-13 10:40:00,79.19,79.19,79.19,79.19,500.0,57.1001,57.1001,57.1001,57.1001,500.0
2012-04-13 10:45:00,79.19,79.19,79.19,79.19,800.0,57.1001,57.1001,57.1001,57.1001,800.0
2012-04-13 10:50:00,79.19,79.19,79.18,79.19,3300.0,57.1001,57.1001,57.0928,57.1001,3300.0
2012-04-13 10:55:00,79.19,79.19,79.19,79.19,2000.0,57.1001,57.1001,57.1001,57.1001,2000.0
2012-04-13 11:00:00,79.19,79.19,79.18,79.18,5400.0,57.1001,57.1001,57.0928,57.0928,5400.0
2012-04-13 11:05:00,79.17,79.18,79.17,79.17,2400.0,57.0856,57.0928,57.0856,57.0856,2400.0
2012-04-13 11:10:00,79.18,79.18,79.18,79.18,400.0,57.0928,57.0928,57.0928,57.0928,400.0
2012-04-13 11:15:00,79.19,79.19,79.19,79.19,400.0,57.1001,57.1001,57.1001,57.1001,400.0
2012-04-13 11:20:00,79.19,79.19,79.19,79.19,400.0,57.1001,57.1001,57.1001,57.1001,400.0
2012-04-13 11:25:00,79.2,79.2,79.2,79.2,400.0,57.1073,57.1073,57.1073,57.1073,400.0
2012-04-13 11:30:00,79.19,79.19,79.18,79.18,2600.0,57.1001,57.1001,57.0928,57.0928,2600.0
2012-04-13 11:35:00,79.19,79.19,79.18,79.18,1300.0,57.1001,57.1001,57.0928,57.0928,1300.0
2012-04-13 11:40:00,79.18,79.18,79.18,79.18,3400.0,57.0928,57.0928,57.0928,57.0928,3400.0
2012-04-13 11:45:00,79.18,79.18,79.18,79.18,100.0,57.0928,57.0928,57.0928,57.0928,100.0
2012-04-13 11:50:00,79.18,79.18,79.18,79.18,1000.0,57.0928,57.0928,57.0928,57.0928,1000.0
2012-04-13 11:55:00,79.18,79.18,79.18,79.18,1000.0,57.0928,57.0928,57.0928,57.0928,1000.0
2012-04-13 12:00:00,79.18,79.18,79.18,79.18,300.0,57.0928,57.0928,57.0928,57.0928,300.0
2012-04-13 12:05:00,79.18,79.19,79.17,79.19,1800.0,57.0928,57.1001,57.0856,57.1001,1800.0
2012-04-13 12:10:00,79.19,79.19,79.18,79.18,1000.0,57.1001,57.1001,57.0928,57.0928,1000.0
2012-04-13 12:15:00,79.19,79.19,79.19,79.19,200.0,57.1001,57.1001,57.1001,57.1001,200.0
2012-04-13 12:20:00,79.19,79.19,79.18,79.18,7500.0,57.1001,57.1001,57.0928,57.0928,7500.0
2012-04-13 12:25:00,79.18,79.19,79.18,79.19,1700.0,57.0928,57.1001,57.0928,57.1001,1700.0
2012-04-13 12:30:00,79.18,79.19,79.18,79.19,6300.0,57.0928,57.1001,57.0928,57.1001,6300.0
2012-04-13 12:35:00,79.19,79.19,79.18,79.18,400.0,57.1001,57.1001,57.0928,57.0928,400.0
2012-04-13 12:40:00,79.18,79.18,79.18,79.18,200.0,57.0928,57.0928,57.0928,57.0928,200.0
2012-04-13 12:45:00,79.19,79.19,79.19,79.19,600.0,57.1001,57.1001,57.1001,57.1001,600.0
2012-04-13 12:50:00,79.19,79.19,79.18,79.18,1500.0,57.1001,57.1001,57.0928,57.0928,1500.0
2012-04-13 12:55:00,79.19,79.19,79.18,79.18,200.0,57.1001,57.1001,57.0928,57.0928,200.0
2012-04-13 13:00:00,79.18,79.18,79.18,79.18,0.0,57.0928,57.0928,57.0928,57.0928,0.0
2012-04-13 13:05:00,79.19,79.19,79.19,79.19,1100.0,57.1001,57.1001,57.1001,57.1001,1100.0
2012-04-13 13:10:00,79.19,79.19,79.19,79.19,3800.0,57.1001,57.1001,57.1001,57.1001,3800.0
2012-04-13 13:15:00,79.19,79.19,79.18,79.18,1700.0,57.1001,57.1001,57.0928,57.0928,1700.0
2012-04-13 13:20:00,79.18,79.18,79.18,79.18,100.0,57.0928,57.0928,57.0928,57.0928,100.0
2012-04-13 13:25:00,79.19,79.2,79.18,79.19,6500.0,57.1001,57.1073,57.0928,57.1001,6500.0
2012-04-13 13:30:00,79.18,79.19,79.18,79.19,3100.0,57.0928,57.1001,57.0928,57.1001,3100.0
2012-04-13 13:35:00,79.19,79.19,79.19,79.19,500.0,57.1001,57.1001,57.1001,57.1001,500.0
2012-04-13 13:40:00,79.18,79.19,79.18,79.18,16500.0,57.0928,57.1001,57.0928,57.0928,16500.0
2012-04-13 13:45:00,79.18,79.18,79.17,79.18,900.0,57.0928,57.0928,57.0856,57.0928,900.0
2012-04-13 13:50:00,79.18,79.18,79.18,79.18,0.0,57.0928,57.0928,57.0928,57.0928,0.0
2012-04-13 13:55:00,79.18,79.18,79.17,79.18,1000.0,57.0928,57.0928,57.0856,57.0928,1000.0
2012-04-13 14:00:00,79.17,79.18,79.17,79.18,700.0,57.0856,57.0928,57.0856,57.0928,700.0
2012-04-13 14:05:00,79.18,79.19,79.17,79.19,5600.0,57.0928,57.1001,57.0856,57.1001,5600.0
2012-04-13 14:10:00,79.19,79.19,79.18,79.19,3600.0,57.1001,57.1001,57.0928,57.1001,3600.0
2012-04-13 14:15:00,79.19,79.19,79.18,79.19,15500.0,57.1001,57.1001,57.0928,57.1001,15500.0
2012-04-13 14:20:00,79.19,79.19,79.19,79.19,100.0,57.1001,57.1001,57.1001,57.1001,100.0
2012-04-13 14:25:00,79.19,79.19,79.18,79.18,2400.0,57.1001,57.1001,57.0928,57.0928,2400.0
2012-04-13 14:30:00,79.18,79.19,79.18,79.19,2900.0,57.0928,57.1001,57.0928,57.1001,2900.0
2012-04-13 14:35:00,79.19,79.19,79.18,79.19,3100.0,57.1001,57.1001,57.0928,57.1001,3100.0
2012-04-13 14:40:00,79.19,79.19,79.18,79.19,1100.0,57.1001,57.1001,57.0928,57.1001,1100.0
2012-04-13 14:45:00,79.19,79.19,79.19,79.19,2800.0,57.1001,57.1001,57.1001,57.1001,2800.0
2012-04-13 14:50:00,79.19,79.19,79.18,79.18,11900.0,57.1001,57.1001,57.0928,57.0928,11900.0
2012-04-13 14:55:00,79.18,79.18,79.18,79.18,0.0,57.0928,57.0928,57.0928,57.0928,0.0
2012-04-13 15:00:00,79.18,79.18,79.17,79.18,2700.0,57.0928,57.0928,57.0856,57.0928,2700.0
2012-04-13 15:05:00,79.18,79.18,79.18,79.18,2100.0,57.0928,57.0928,57.0928,57.0928,2100.0
2012-04-13 15:10:00,79.18,79.18,79.17,79.17,4900.0,57.0928,57.0928,57.0856,57.0856,4900.0
2012-04-13 15:15:00,79.19,79.19,79.19,79.19,1100.0,57.1001,57.1001,57.1001,57.1001,1100.0
2012-04-13 15:20:00,79.19,79.19,79.18,79.19,1600.0,57.1001,57.1001,57.0928,57.1001,1600.0
2012-04-13 15:25:00,79.19,79.19,79.18,79.18,1200.0,57.1001,57.1001,57.0928,57.0928,1200.0
2012-04-13 15:30:00,79.19,79.19,79.19,79.19,500.0,57.1001,57.1001,57.1001,57.1001,500.0
2012-04-13 15:35:00,79.18,79.19,79.18,79.18,2500.0,57.0928,57.1001,57.0928,57.0928,2500.0
2012-04-13 15:40:00,79.19,79.19,79.19,79.19,1000.0,57.1001,57.1001,57.1001,57.1001,1000.0
2012-04-13 15:45:00,79.19,79.19,79.18,79.18,2400.0,57.1001,57.1001,57.0928,57.0928,2400.0
2012-04-13 15:50:00,79.19,79.19,79.18,79.19,1000.0,57.1001,57.1001,57.0928,57.1001,1000.0
2012-04-13 15:55:00,79.19,79.19,79.19,79.19,6400.0,57.1001,57.1001,57.1001,57.1001,6400.0
2012-04-16 09:30:00,79.18,79.18,79.15,79.17,25200.0,57.0928,57.0928,57.0712,57.0856,25200.0
2012-04-16 09:35:00,79.17,79.18,79.16,79.18,2700.0,57.0856,57.0928,57.0784,57.0928,2700.0
2012-04-16 09:40:00,79.18,79.18,79.18,79.18,5800.0,57.0928,57.0928,57.0928,57.0928,5800.0
2012-04-16 09:45:00,79.18,79.19,79.16,79.18,9100.0,57.0928,57.1001,57.0784,57.0928,9100.0
2012-04-16 09:50:00,79.18,79.2,79.17,79.2,31500.0,57.0928,57.1073,57.0856,57.1073,31500.0
2012-04-16 09:55:00,79.2,79.21,79.19,79.21,12400.0,57.1073,57.1145,57.1001,57.1145,12400.0
2012-04-16 10:00:00,79.22,79.22,79.21,79.22,5700.0,57.1217,57.1217,57.1145,57.1217,5700.0
2012-04-16 10:05:00,79.22,79.22,79.21,79.21,11400.0,57.1217,57.1217,57.1145,57.1145,11400.0
2012-04-16 10:10:00,79.21,79.22,79.21,79.22,1300.0,57.1145,57.1217,57.1145,57.1217,1300.0
2012-04-16 10:15:00,79.22,79.23,79.22,79.23,7500.0,57.1217,57.1289,57.1217,57.1289,7500.0
2012-04-16 10:20:00,79.23,79.23,79.23,79.23,6700.0,57.1289,57.1289,57.1289,57.1289,6700.0
2012-04-16 10:25:00,79.23,79.23,79.21,79.21,21800.0,57.1289,57.1289,57.1145,57.1145,21800.0
2012-04-16 10:30:00,79.23,79.23,79.22,79.22,27700.0,57.1289,57.1289,57.1217,57.1217,27700.0
2012-04-16 10:35:00,79.23,79.23,79.22,79.23,27600.0,57.1289,57.1289,57.1217,57.1289,27600.0
2012-04-16 10:40:00,79.23,79.23,79.22,79.23,7200.0,57.1289,57.1289,57.1217,57.1289,7200.0
2012-04-16 10:45:00,79.22,79.23,79.22,79.22,3600.0,57.1217,57.1289,57.1217,57.1217,3600.0
2012-04-16 10:50:00,79.21,79.22,79.21,79.22,4600.0,57.1145,57.1217,57.1145,57.1217,4600.0
2012-04-16 10:55:00,79.22,79.22,79.21,79.22,3400.0,57.1217,57.1217,57.1145,57.1217,3400.0
2012-04-16 11:00:00,79.22,79.22,79.22,79.22,3700.0,57.1217,57.1217,57.1217,57.1217,3700.0
2012-04-16 11:05:00,79.23,79.23,79.22,79.22,12000.0,57.1289,57.1289,57.1217,57.1217,12000.0
2012-04-16 11:10:00,79.22,79.22,79.22,79.22,1100.0,57.1217,57.1217,57.1217,57.1217,1100.0
2012-04-16 11:15:00,79.22,79.23,79.21,79.23,3300.0,57.1217,57.1289,57.1145,57.1289,3300.0
2012-04-16 11:20:00,79.23,79.23,79.22,79.22,15400.0,57.1289,57.1289,57.1217,57.1217,15400.0
2012-04-16 11:25:00,79.23,79.23,79.23,79.23,3900.0,57.1289,57.1289,57.1289,57.1289,3900.0
2012-04-16 11:30:00,79.23,79.23,79.23,79.23,3900.0,57.1289,57.1289,57.1289,57.1289,3900.0
2012-04-16 11:35:00,79.23,79.23,79.23,79.23,3400.0,57.1289,57.1289,57.1289,57.1289,3400.0
2012-04-16 11:40:00,79.23,79.23,79.23,79.23,5300.0,57.1289,57.1289,57.1289,57.1289,5300.0
2012-04-16 11:45:00,79.23,79.23,79.22,79.22,14100.0,57.1289,57.1289,57.1217,57.1217,14100.0
2012-04-16 11:50:00,79.22,79.23,79.22,79.23,4800.0,57.1217,57.1289,57.1217,57.1289,4800.0
2012-04-16 11:55:00,79.23,79.23,79.23,79.23,7800.0,57.1289,57.1289,57.1289,57.1289,7800.0
2012-04-16 12:00:00,79.23,79.23,79.23,79.23,4700.0,57.1289,57.1289,57.1289,57.1289,4700.0
2012-04-16 12:05:00,79.23,79.24,79.23,79.24,7800.0,57.1289,57.1361,57.1289,57.1361,7800.0
2012-04-16 12:10:00,79.24,79.24,79.23,79.24,8000.0,57.1361,57.1361,57.1289,57.1361,8000.0
2012-04-16 12:15:00,79.24,79.25,79.24,79.25,5000.0,57.1361,57.1433,57.1361,57.1433,5000.0
2012-04-16 12:20:00,79.25,79.25,79.24,79.24,13500.0,57.1433,57.1433,57.1361,57.1361,13500.0
2012-04-16 12:25:00,79.23,79.24,79.23,79.24,1300.0,57.1289,57.1361,57.1289,57.1361,1300.0
2012-04-16 12:30:00,79.24,79.24,79.24,79.24,6900.0,57.1361,57.1361,57.1361,57.1361,6900.0
2012-04-16 12:35:00,79.24,79.25,79.24,79.25,3300.0,57.1361,57.1433,57.1361,57.1433,3300.0
2012-04-16 12:40:00,79.25,79.25,79.25,79.25,3500.0,57.1433,57.1433,57.1433,57.1433,3500.0
2012-04-16 12:45:00,79.25,79.25,79.25,79.25,2700.0,57.1433,57.1433,57.1433,57.1433,2700.0
2012-04-16 12:50:00,79.25,79.26,79.24,79.24,6900.0,57.1433,57.1505,57.1361,57.1361,6900.0
2012-04-16 12:55:00,79.26,79.26,79.25,79.25,7400.0,57.1505,57.1505,57.1433,57.1433,7400.0
2012-04-16 13:00:00,79.25,79.26,79.25,79.25,3300.0,57.1433,57.1505,57.1433,57.1433,3300.0
2012-04-16 13:05:00,79.26,79.26,79.25,79.25,1600.0,57.1505,57.1505,57.1433,57.1433,1600.0
2012-04-16 13:10:00,79.26,79.26,79.24,79.26,1200.0,57.1505,57.1505,57.1361,57.1505,1200.0
2012-04-16 13:15:00,79.26,79.26,79.26,79.26,2300.0,57.1505,57.1505,57.1505,57.1505,2300.0
2012-04-16 13:20:00,79.26,79.26,79.26,79.26,2800.0,57.1505,57.1505,57.1505,57.1505,2800.0
2012-04-16 13:25:00,79.26,79.26,79.25,79.26,4000.0,57.1505,57.1505,57.1433,57.1505,4000.0
2012-04-16 13:30:00,79.26,79.26,79.26,79.26,3800.0,57.1505,57.1505,57.1505,57.1505,3800.0
2012-04-16 13:35:00,79.26,79.26,79.24,79.24,24400.0,57.1505,57.1505,57.1361,57.1361,24400.0
2012-04-16 13:40:00,79.25,79.25,79.25,79.25,2600.0,57.1433,57.1433,57.1433,57.1433,2600.0
2012-04-16 13:45:00,79.25,79.25,79.24,79.25,4300.0,57.1433,57.1433,57.1361,57.1433,4300.0
2012-04-16 13:50:00,79.24,79.25,79.24,79.24,3000.0,57.1361,57.1433,57.1361,57.1361,3000.0
2012-04-16 13:55:00,79.24,79.25,79.24,79.24,2600.0,57.1361,57.1433,57.1361,57.1361,2600.0
2012-04-16 14:00:00,79.25,79.25,79.24,79.25,11000.0,57.1433,57.1433,57.1361,57.1433,11000.0
2012-04-16 14:05:00,79.23,79.23,79.22,79.22,8700.0,57.1289,57.1289,57.1217,57.1217,8700.0
2012-04-16 14:10:00,79.22,79.23,79.21,79.23,6200.0,57.1217,57.1289,57.1145,57.1289,6200.0
2012-04-16 14:15:00,79.23,79.23,79.21,79.23,6400.0,57.1289,57.1289,57.1145,57.1289,6400.0
2012-04-16 14:20:00,79.24,79.25,79.24,79.25,7200.0,57.1361,57.1433,57.1361,57.1433,7200.0
2012-04-16 14:25:00,79.24,79.25,79.23,79.25,11500.0,57.1361,57.1433,57.1289,57.1433,11500.0
2012-04-16 14:30:00,79.25,79.25,79.23,79.24,13700.0,57.1433,57.1433,57.1289,57.1361,13700.0
2012-04-16 14:35:00,79.24,79.25,79.23,79.24,55700.0,57.1361,57.1433,57.1289,57.1361,55700.0
2012-04-16 14:40:00,79.24,79.25,79.23,79.25,91700.0,57.1361,57.1433,57.1289,57.1433,91700.0
2012-04-16 14:45:00,79.25,79.25,79.23,79.25,16700.0,57.1433,57.1433,57.1289,57.1433,16700.0
2012-04-16 14:50:00,79.25,79.25,79.23,79.25,2900.0,57.1433,57.1433,57.1289,57.1433,2900.0
2012-04-16 14:55:00,79.25,79.25,79.24,79.25,4800.0,57.1433,57.1433,57.1361,57.1433,4800.0
2012-04-16 15:00:00,79.25,79.25,79.25,79.25,4600.0,57.1433,57.1433,57.1433,57.1433,4600.0
2012-04-16 15:05:00,79.25,79.25,79.25,79.25,7200.0,57.1433,57.1433,57.1433,57.1433,7200.0
2012-04-16 15:10:00,79.25,79.25,79.24,79.25,6900.0,57.1433,57.1433,57.1361,57.1433,6900.0
2012-04-16 15:15:00,79.25,79.25,79.25,79.25,5600.0,57.1433,57.1433,57.1433,57.1433,5600.0
2012-04-16 15:20:00,79.25,79.26,79.24,79.25,23200.0,57.1433,57.1505,57.1361,57.1433,23200.0
2012-04-16 15:25:00,79.25,79.25,79.25,79.25,2200.0,57.1433,57.1433,57.1433,57.1433,2200.0
2012-04-16 15:30:00,79.25,79.25,79.25,79.25,4100.0,57.1433,57.1433,57.1433,57.1433,4100.0
2012-04-16 15:35:00,79.25,79.25,79.25,79.25,5700.0,57.1433,57.1433,57.1433,57.1433,5700.0
2012-04-16 15:40:00,79.25,79.25,79.24,79.24,31400.0,57.1433,57.1433,57.1361,57.1361,31400.0
2012-04-16 15:45:00,79.24,79.25,79.23,79.23,1600.0,57.1361,57.1433,57.1289,57.1289,1600.0
2012-04-16 15:50:00,79.23,79.25,79.23,79.25,5300.0,57.1289,57.1433,57.1289,57.1433,5300.0
2012-04-16 15:55:00,79.25,79.25,79.24,79.25,21000.0,57.1433,57.1433,57.1361,57.1433,21000.0
2012-04-17 09:30:00,79.24,79.24,79.19,79.19,23700.0,57.1361,57.1361,57.1001,57.1001,23700.0
2012-04-17 09:35:00,79.21,79.22,79.2,79.22,17800.0,57.1145,57.1217,57.1073,57.1217,17800.0
2012-04-17 09:40:00,79.2,79.22,79.2,79.22,400.0,57.1073,57.1217,57.1073,57.1217,400.0
2012-04-17 09:45:00,79.22,79.22,79.22,79.22,3800.0,57.1217,57.1217,57.1217,57.1217,3800.0
2012-04-17 09:50:00,79.21,79.22,79.2,79.22,23700.0,57.1145,57.1217,57.1073,57.1217,23700.0
2012-04-17 09:55:00,79.23,79.23,79.21,79.22,3300.0,57.1289,57.1289,57.1145,57.1217,3300.0
2012-04-17 10:00:00,79.23,79.23,79.2,79.2,700.0,57.1289,57.1289,57.1073,57.1073,700.0
2012-04-17 10:05:00,79.22,79.23,79.21,79.23,4400.0,57.1217,57.1289,57.1145,57.1289,4400.0
2012-04-17 10:10:00,79.22,79.23,79.22,79.22,1200.0,57.1217,57.1289,57.1217,57.1217,1200.0
2012-04-17 10:15:00,79.23,79.23,79.22,79.22,1400.0,57.1289,57.1289,57.1217,57.1217,1400.0
2012-04-17 10:20:00,79.22,79.24,79.22,79.24,8500.0,57.1217,57.1361,57.1217,57.1361,8500.0
2012-04-17 10:25:00,79.24,79.25,79.24,79.25,4600.0,57.1361,57.1433,57.1361,57.1433,4600.0
2012-04-17 10:30:00,79.25,79.25,79.22,79.25,7100.0,57.1433,57.1433,57.1217,57.1433,7100.0
2012-04-17 10:35:00,79.24,79.25,79.23,79.25,500.0,57.1361,57.1433,57.1289,57.1433,500.0
2012-04-17 10:40:00,79.25,79.25,79.25,79.25,600.0,57.1433,57.1433,57.1433,57.1433,600.0
2012-04-17 10:45:00,79.25,79.25,79.24,79.24,200.0,57.1433,57.1433,57.1361,57.1361,200.0
2012-04-17 10:50:00,79.25,79.25,79.22,79.22,2200.0,57.1433,57.1433,57.1217,57.1217,2200.0
2012-04-17 10:55:00,79.24,79.24,79.22,79.22,11000.0,57.1361,57.1361,57.1217,57.1217,11000.0
2012-04-17 11:00:00,79.22,79.23,79.21,79.23,3400.0,57.1217,57.1289,57.1145,57.1289,3400.0
2012-04-17 11:05:00,79.22,79.23,79.22,79.23,2200.0,57.1217,57.1289,57.1217,57.1289,2200.0
2012-04-17 11:10:00,79.23,79.24,79.22,79.23,6200.0,57.1289,57.1361,57.1217,57.1289,6200.0
2012-04-17 11:15:00,79.24,79.24,79.22,79.24,2700.0,57.1361,57.1361,57.1217,57.1361,2700.0
2012-04-17 11:20:00,79.24,79.24,79.23,79.24,1200.0,57.1361,57.1361,57.1289,57.1361,1200.0
2012-04-17 11:25:00,79.23,79.24,79.23,79.24,1800.0,57.1289,57.1361,57.1289,57.1361,1800.0
2012-04-17 11:30:00,79.24,79.24,79.24,79.24,100.0,57.1361,57.1361,57.1361,57.1361,100.0
2012-04-17 11:35:00,79.23,79.24,79.23,79.24,16700.0,57.1289,57.1361,57.1289,57.1361,16700.0
2012-04-17 11:40:00,79.24,79.24,79.24,79.24,400.0,57.1361,57.1361,57.1361,57.1361,400.0
2012-04-17 11:45:00,79.24,79.25,79.24,79.25,1900.0,57.1361,57.1433,57.1361,57.1433,1900.0
2012-04-17 11:50:00,79.25,79.25,79.25,79.25,1700.0,57.1433,57.1433,57.1433,57.1433,1700.0
2012-04-17 11:55:00,79.24,79.25,79.24,79.25,3200.0,57.1361,57.1433,57.1361,57.1433,3200.0
2012-04-17 12:00:00,79.25,79.25,79.25,79.25,100.0,57.1433,57.1433,57.1433,57.1433,100.0
2012-04-17 12:05:00,79.24,79.26,79.24,79.26,1000.0,57.1361,57.1505,57.1361,57.1505,1000.0
2012-04-17 12:10:00,79.24,79.25,79.24,79.25,8000.0,57.1361,57.1433,57.1361,57.1433,8000.0
2012-04-17 12:15:00,79.25,79.25,79.25,79.25,2300.0,57.1433,57.1433,57.1433,57.1433,2300.0
2012-04-17 12:20:00,79.26,79.26,79.25,79.26,1400.0,57.1505,57.1505,57.1433,57.1505,1400.0
2012-04-17 12:25:00,79.26,79.26,79.26,79.26,0.0,57.1505,57.1505,57.1505,57.1505,0.0
2012-04-17 12:30:00,79.26,79.26,79.26,79.26,32700.0,57.1505,57.1505,57.1505,57.1505,32700.0
2012-04-17 12:35:00,79.25,79.25,79.25,79.25,25400.0,57.1433,57.1433,57.1433,57.1433,25400.0
2012-04-17 12:40:00,79.25,79.25,79.25,79.25,15500.0,57.1433,57.1433,57.1433,57.1433,15500.0
2012-04-17 12:45:00,79.25,79.26,79.25,79.26,3200.0,57.1433,57.1505,57.1433,57.1505,3200.0
2012-04-17 12:50:00,79.26,79.26,79.26,79.26,0.0,57.1505,57.1505,57.1505,57.1505,0.0
2012-04-17 12:55:00,79.26,79.26,79.26,79.26,200.0,57.1505,57.1505,57.1505,57.1505,200.0
2012-04-17 13:00:00,79.25,79.26,79.25,79.26,3500.0,57.1433,57.1505,57.1433,57.1505,3500.0
2012-04-17 13:05:00,79.26,79.26,79.25,79.25,6400.0,57.1505,57.1505,57.1433,57.1433,6400.0
2012-04-17 13:10:00,79.24,79.25,79.24,79.25,7500.0,57.1361,57.1433,57.1361,57.1433,7500.0
2012-04-17 13:15:00,79.24,79.24,79.24,79.24,4900.0,57.1361,57.1361,57.1361,57.1361,4900.0
2012-04-17 13:20:00,79.24,79.24,79.24,79.24,4700.0,57.1361,57.1361,57.1361,57.1361,4700.0
2012-04-17 13:25:00,79.23,79.25,79.23,79.25,1600.0,57.1289,57.1433,57.1289,57.1433,1600.0
2012-04-17 13:30:00,79.24,79.24,79.24,79.24,2700.0,57.1361,57.1361,57.1361,57.1361,2700.0
2012-04-17 13:35:00,79.24,79.24,79.24,79.24,800.0,57.1361,57.1361,57.1361,57.1361,800.0
2012-04-17 13:40:00,79.25,79.25,79.25,79.25,9000.0,57.1433,57.1433,57.1433,57.1433,9000.0
2012-04-17 13:45:00,79.25,79.25,79.25,79.25,200.0,57.1433,57.1433,57.1433,57.1433,200.0
2012-04-17 13:50:00,79.25,79.25,79.25,79.25,5900.0,57.1433,57.1433,57.1433,57.1433,5900.0
2012-04-17 13:55:00,79.25,79.25,79.25,79.25,3700.0,57.1433,57.1433,57.1433,57.1433,3700.0
2012-04-17 14:00:00,79.25,79.25,79.24,79.25,700.0,57.1433,57.1433,57.1361,57.1433,700.0
2012-04-17 14:05:00,79.25,79.25,79.24,79.24,9100.0,57.1433,57.1433,57.1361,57.1361,9100.0
2012-04-17 14:10:00,79.25,79.25,79.25,79.25,900.0,57.1433,57.1433,57.1433,57.1433,900.0
2012-04-17 14:15:00,79.25,79.25,79.24,79.24,9500.0,57.1433,57.1433,57.1361,57.1361,9500.0
2012-04-17 14:20:00,79.24,79.24,79.21,79.22,18600.0,57.1361,57.1361,57.1145,57.1217,18600.0
2012-04-17 14:25:00,79.21,79.22,79.21,79.22,1500.0,57.1145,57.1217,57.1145,57.1217,1500.0
2012-04-17 14:30:00,79.23,79.24,79.22,79.24,1200.0,57.1289,57.1361,57.1217,57.1361,1200.0
2012-04-17 14:35:00,79.23,79.24,79.22,79.22,2200.0,57.1289,57.1361,57.1217,57.1217,2200.0
2012-04-17 14:40:00,79.23,79.25,79.23,79.24,7500.0,57.1289,57.1433,57.1289,57.1361,7500.0
2012-04-17 14:45:00,79.25,79.25,79.24,79.24,2600.0,57.1433,57.1433,57.1361,57.1361,2600.0
2012-04-17 14:50:00,79.25,79.25,79.24,79.24,22700.0,57.1433,57.1433,57.1361,57.1361,22700.0
2012-04-17 14:55:00,79.25,79.25,79.25,79.25,7700.0,57.1433,57.1433,57.1433,57.1433,7700.0
2012-04-17 15:00:00,79.25,79.25,79.24,79.25,11200.0,57.1433,57.1433,57.1361,57.1433,11200.0
2012-04-17 15:05:00,79.26,79.26,79.26,79.26,400.0,57.1505,57.1505,57.1505,57.1505,400.0
2012-04-17 15:10:00,79.26,79.26,79.25,79.26,25900.0,57.1505,57.1505,57.1433,57.1505,25900.0
2012-04-17 15:15:00,79.26,79.26,79.26,79.26,4800.0,57.1505,57.1505,57.1505,57.1505,4800.0
2012-04-17 15:20:00,79.26,79.26,79.25,79.25,2400.0,57.1505,57.1505,57.1433,57.1433,2400.0
2012-04-17 15:25:00,79.27,79.27,79.26,79.26,2200.0,57.1577,57.1577,57.1505,57.1505,2200.0
2012-04-17 15:30:00,79.26,79.26,79.26,79.26,1300.0,57.1505,57.1505,57.1505,57.1505,1300.0
2012-04-17 15:35:00,79.26,79.27,79.25,79.27,1600.0,57.1505,57.1577,57.1433,57.1577,1600.0
2012-04-17 15:40:00,79.27,79.27,79.27,79.27,600.0,57.1577,57.1577,57.1577,57.1577,600.0
2012-04-17 15:45:00,79.25,79.27,79.25,79.27,5500.0,57.1433,57.1577,57.1433,57.1577,5500.0
2012-04-17 15:50:00,79.27,79.27,79.27,79.27,100.0,57.1577,57.1577,57.1577,57.1577,100.0
2012-04-17 15:55:00,79.26,79.27,79.25,79.27,6100.0,57.1505,57.1577,57.1433,57.1577,6100.0
2012-04-18 09:30:00,79.25,79.25,79.2,79.22,16800.0,57.1433,57.1433,57.1073,57.1217,16800.0
2012-04-18 09:35:00,79.22,79.23,79.22,79.23,3100.0,57.1217,57.1289,57.1217,57.1289,3100.0
2012-04-18 09:40:00,79.23,79.23,79.23,79.23,1700.0,57.1289,57.1289,57.1289,57.1289,1700.0
2012-04-18 09:45:00,79.23,79.23,79.23,79.23,800.0,57.1289,57.1289,57.1289,57.1289,800.0
2012-04-18 09:50:00,79.23,79.26,79.22,79.26,1000.0,57.1289,57.1505,57.1217,57.1505,1000.0
2012-04-18 09:55:00,79.26,79.26,79.26,79.26,2700.0,57.1505,57.1505,57.1505,57.1505,2700.0
2012-04-18 10:00:00,79.26,79.26,79.25,79.26,1000.0,57.1505,57.1505,57.1433,57.1505,1000.0
2012-04-18 10:05:00,79.26,79.26,79.26,79.26,500.0,57.1505,57.1505,57.1505,57.1505,500.0
2012-04-18 10:10:00,79.25,79.26,79.25,79.26,200.0,57.1433,57.1505,57.1433,57.1505,200.0
2012-04-18 10:15:00,79.25,79.26,79.25,79.26,1500.0,57.1433,57.1505,57.1433,57.1505,1500.0
2012-04-18 10:20:00,79.25,79.26,79.25,79.26,2500.0,57.1433,57.1505,57.1433,57.1505,2500.0
2012-04-18 10:25:00,79.26,79.26,79.26,79.26,1700.0,57.1505,57.1505,57.1505,57.1505,1700.0
2012-04-18 10:30:00,79.25,79.26,79.25,79.26,600.0,57.1433,57.1505,57.1433,57.1505,600.0
2012-04-18 10:35:00,79.26,79.26,79.25,79.26,3500.0,57.1505,57.1505,57.1433,57.1505,3500.0
2012-04-18 10:40:00,79.26,79.26,79.25,79.25,1100.0,57.1505,57.1505,57.1433,57.1433,1100.0
2012-04-18 10:45:00,79.25,79.25,79.23,79.24,5000.0,57.1433,57.1433,57.1289,57.1361,5000.0
2012-04-18 10:50:00,79.24,79.25,79.23,79.23,1600.0,57.1361,57.1433,57.1289,57.1289,1600.0
2012-04-18 10:55:00,79.23,79.25,79.23,79.24,55600.0,57.1289,57.1433,57.1289,57.1361,55600.0
2012-04-18 11:00:00,79.24,79.25,79.24,79.24,1000.0,57.1361,57.1433,57.1361,57.1361,1000.0
2012-04-18 11:05:00,79.24,79.24,79.22,79.23,3800.0,57.1361,57.1361,57.1217,57.1289,3800.0
2012-04-18 11:10:00,79.22,79.22,79.22,79.22,2600.0,57.1217,57.1217,57.1217,57.1217,2600.0
2012-04-18 11:15:00,79.22,79.22,79.22,79.22,4300.0,57.1217,57.1217,57.1217,57.1217,4300.0
2012-04-18 11:20:00,79.23,79.23,79.22,79.22,800.0,57.1289,57.1289,57.1217,57.1217,800.0
2012-04-18 11:25:00,79.23,79.23,79.22,79.23,800.0,57.1289,57.1289,57.1217,57.1289,800.0
2012-04-18 11:30:00,79.22,79.23,79.22,79.22,700.0,57.1217,57.1289,57.1217,57.1217,700.0
2012-04-18 11:35:00,79.22,79.23,79.22,79.22,3400.0,57.1217,57.1289,57.1217,57.1217,3400.0
2012-04-18 11:40:00,79.23,79.23,79.22,79.22,1300.0,57.1289,57.1289,57.1217,57.1217,1300.0
2012-04-18 11:45:00,79.23,79.23,79.22,79.22,1100.0,57.1289,57.1289,57.1217,57.1217,1100.0
2012-04-18 11:50:00,79.23,79.23,79.23,79.23,1100.0,57.1289,57.1289,57.1289,57.1289,1100.0
2012-04-18 11:55:00,79.23,79.23,79.22,79.22,3800.0,57.1289,57.1289,57.1217,57.1217,3800.0
2012-04-18 12:00:00,79.22,79.24,79.22,79.23,9900.0,57.1217,57.1361,57.1217,57.1289,9900.0
2012-04-18 12:05:00,79.23,79.23,79.23,79.23,200.0,57.1289,57.1289,57.1289,57.1289,200.0
2012-04-18 12:10:00,79.23,79.24,79.23,79.23,2100.0,57.1289,57.1361,57.1289,57.1289,2100.0
2012-04-18 12:15:00,79.23,79.23,79.23,79.23,2500.0,57.1289,57.1289,57.1289,57.1289,2500.0
2012-04-18 12:20:00,79.23,79.23,79.23,79.23,0.0,57.1289,57.1289,57.1289,57.1289,0.0
2012-04-18 12:25:00,79.23,79.23,79.23,79.23,0.0,57.1289,57.1289,57.1289,57.1289,0.0
2012-04-18 12:30:00,79.24,79.24,79.24,79.24,200.0,57.1361,57.1361,57.1361,57.1361,200.0
2012-04-18 12:35:00,79.24,79.24,79.23,79.23,2000.0,57.1361,57.1361,57.1289,57.1289,2000.0
2012-04-18 12:40:00,79.24,79.24,79.24,79.24,100.0,57.1361,57.1361,57.1361,57.1361,100.0
2012-04-18 12:45:00,79.23,79.24,79.23,79.24,500.0,57.1289,57.1361,57.1289,57.1361,500.0
2012-04-18 12:50:00,79.24,79.24,79.24,79.24,0.0,57.1361,57.1361,57.1361,57.1361,0.0
2012-04-18 12:55:00,79.24,79.24,79.24,79.24,0.0,57.1361,57.1361,57.1361,57.1361,0.0
2012-04-18 13:00:00,79.25,79.25,79.23,79.23,2200.0,57.1433,57.1433,57.1289,57.1289,2200.0
2012-04-18 13:05:00,79.24,79.24,79.23,79.23,1400.0,57.1361,57.1361,57.1289,57.1289,1400.0
2012-04-18 13:10:00,79.25,79.25,79.25,79.25,700.0,57.1433,57.1433,57.1433,57.1433,700.0
2012-04-18 13:15:00,79.25,79.25,79.25,79.25,0.0,57.1433,57.1433,57.1433,57.1433,0.0
2012-04-18 13:20:00,79.25,79.25,79.25,79.25,0.0,57.1433,57.1433,57.1433,57.1433,0.0
2012-04-18 13:25:00,79.24,79.24,79.24,79.24,600.0,57.1361,57.1361,57.1361,57.1361,600.0
2012-04-18 13:30:00,79.25,79.25,79.25,79.25,100.0,57.1433,57.1433,57.1433,57.1433,100.0
2012-04-18 13:35:00,79.25,79.25,79.25,79.25,800.0,57.1433,57.1433,57.1433,57.1433,800.0
2012-04-18 13:40:00,79.24,79.25,79.24,79.24,1800.0,57.1361,57.1433,57.1361,57.1361,1800.0
2012-04-18 13:45:00,79.25,79.25,79.24,79.25,3500.0,57.1433,57.1433,57.1361,57.1433,3500.0
2012-04-18 13:50:00,79.25,79.25,79.25,79.25,3200.0,57.1433,57.1433,57.1433,57.1433,3200.0
2012-04-18 13:55:00,79.25,79.25,79.25,79.25,600.0,57.1433,57.1433,57.1433,57.1433,600.0
2012-04-18 14:00:00,79.25,79.25,79.24,79.24,2300.0,57.1433,57.1433,57.1361,57.1361,2300.0
2012-04-18 14:05:00,79.25,79.25,79.24,79.25,300.0,57.1433,57.1433,57.1361,57.1433,300.0
2012-04-18 14:10:00,79.25,79.25,79.25,79.25,200.0,57.1433,57.1433,57.1433,57.1433,200.0
2012-04-18 14:15:00,79.24,79.25,79.24,79.25,600.0,57.1361,57.1433,57.1361,57.1433,600.0
2012-04-18 14:20:00,79.25,79.25,79.24,79.25,6800.0,57.1433,57.1433,57.1361,57.1433,6800.0
2012-04-18 14:25:00,79.25,79.25,79.25,79.25,4900.0,57.1433,57.1433,57.1433,57.1433,4900.0
2012-04-18 14:30:00,79.24,79.25,79.24,79.25,900.0,57.1361,57.1433,57.1361,57.1433,900.0
2012-04-18 14:35:00,79.25,79.25,79.25,79.25,800.0,57.1433,57.1433,57.1433,57.1433,800.0
2012-04-18 14:40:00,79.25,79.25,79.24,79.25,1200.0,57.1433,57.1433,57.1361,57.1433,1200.0
2012-04-18 14:45:00,79.25,79.25,79.25,79.25,3400.0,57.1433,57.1433,57.1433,57.1433,3400.0
2012-04-18 14:50:00,79.25,79.26,79.25,79.26,15600.0,57.1433,57.1505,57.1433,57.1505,15600.0
2012-04-18 14:55:00,79.25,79.26,79.25,79.26,3300.0,57.1433,57.1505,57.1433,57.1505,3300.0
2012-04-18 15:00:00,79.26,79.26,79.26,79.26,5300.0,57.1505,57.1505,57.1505,57.1505,5300.0
2012-04-18 15:05:00,79.25,79.26,79.25,79.26,1100.0,57.1433,57.1505,57.1433,57.1505,1100.0
2012-04-18 15:10:00,79.25,79.26,79.25,79.26,800.0,57.1433,57.1505,57.1433,57.1505,800.0
2012-04-18 15:15:00,79.26,79.26,79.25,79.25,800.0,57.1505,57.1505,57.1433,57.1433,800.0
2012-04-18 15:20:00,79.26,79.26,79.25,79.25,35000.0,57.1505,57.1505,57.1433,57.1433,35000.0
2012-04-18 15:25:00,79.26,79.26,79.25,79.25,5100.0,57.1505,57.1505,57.1433,57.1433,5100.0
2012-04-18 15:30:00,79.26,79.26,79.25,79.26,600.0,57.1505,57.1505,57.1433,57.1505,600.0
2012-04-18 15:35:00,79.26,79.26,79.25,79.26,8800.0,57.1505,57.1505,57.1433,57.1505,8800.0
2012-04-18 15:40:00,79.26,79.26,79.25,79.26,2500.0,57.1505,57.1505,57.1433,57.1505,2500.0
2012-04-18 15:45:00,79.26,79.26,79.26,79.26,1900.0,57.1505,57.1505,57.1505,57.1505,1900.0
2012-04-18 15:50:00,79.26,79.26,79.25,79.26,6100.0,57.1505,57.1505,57.1433,57.1505,6100.0
2012-04-18 15:55:00,79.26,79.26,79.25,79.26,7500.0,57.1505,57.1505,57.1433,57.1505,7500.0
2012-04-19 09:30:00,79.28,79.29,79.28,79.28,6600.0,57.165,57.1722,57.165,57.165,6600.0
2012-04-19 09:35:00,79.29,79.3,79.27,79.3,3200.0,57.1722,57.1794,57.1577,57.1794,3200.0
2012-04-19 09:40:00,79.27,79.3,79.26,79.26,900.0,57.1577,57.1794,57.1505,57.1505,900.0
2012-04-19 09:45:00,79.3,79.3,79.26,79.3,1400.0,57.1794,57.1794,57.1505,57.1794,1400.0
2012-04-19 09:50:00,79.3,79.3,79.3,79.3,800.0,57.1794,57.1794,57.1794,57.1794,800.0
2012-04-19 09:55:00,79.3,79.3,79.28,79.29,1200.0,57.1794,57.1794,57.165,57.1722,1200.0
2012-04-19 10:00:00,79.3,79.31,79.28,79.28,1300.0,57.1794,57.1866,57.165,57.165,1300.0
2012-04-19 10:05:00,79.31,79.31,79.29,79.31,500.0,57.1866,57.1866,57.1722,57.1866,500.0
2012-04-19 10:10:00,79.31,79.31,79.29,79.3,500.0,57.1866,57.1866,57.1722,57.1794,500.0
2012-04-19 10:15:00,79.31,79.31,79.31,79.31,2300.0,57.1866,57.1866,57.1866,57.1866,2300.0
2012-04-19 10:20:00,79.31,79.31,79.3,79.31,1400.0,57.1866,57.1866,57.1794,57.1866,1400.0
2012-04-19 10:25:00,79.31,79.31,79.31,79.31,200.0,57.1866,57.1866,57.1866,57.1866,200.0
2012-04-19 10:30:00,79.31,79.31,79.3,79.3,800.0,57.1866,57.1866,57.1794,57.1794,800.0
2012-04-19 10:35:00,79.31,79.31,79.3,79.31,2800.0,57.1866,57.1866,57.1794,57.1866,2800.0
2012-04-19 10:40:00,79.3,79.31,79.3,79.31,600.0,57.1794,57.1866,57.1794,57.1866,600.0
2012-04-19 10:45:00,79.3,79.31,79.3,79.31,800.0,57.1794,57.1866,57.1794,57.1866,800.0
2012-04-19 10:50:00,79.31,79.31,79.3,79.3,12200.0,57.1866,57.1866,57.1794,57.1794,12200.0
2012-04-19 10:55:00,79.31,79.31,79.3,79.31,800.0,57.1866,57.1866,57.1794,57.1866,800.0
2012-04-19 11:00:00,79.3,79.3,79.3,79.3,1300.0,57.1794,57.1794,57.1794,57.1794,1300.0
2012-04-19 11:05:00,79.3,79.3,79.29,79.3,1600.0,57.1794,57.1794,57.1722,57.1794,1600.0
2012-04-19 11:10:00,79.3,79.3,79.29,79.3,1500.0,57.1794,57.1794,57.1722,57.1794,1500.0
2012-04-19 11:15:00,79.3,79.3,79.3,79.3,2100.0,57.1794,57.1794,57.1794,57.1794,2100.0
2012-04-19 11:20:00,79.29,79.3,79.29,79.3,800.0,57.1722,57.1794,57.1722,57.1794,800.0
2012-04-19 11:25:00,79.3,79.3,79.29,79.29,800.0,57.1794,57.1794,57.1722,57.1722,800.0
2012-04-19 11:30:00,79.3,79.3,79.26,79.26,30000.0,57.1794,57.1794,57.1505,57.1505,30000.0
2012-04-19 11:35:00,79.3,79.3,79.29,79.29,1100.0,57.1794,57.1794,57.1722,57.1722,1100.0
2012-04-19 11:40:00,79.28,79.29,79.28,79.28,1600.0,57.165,57.1722,57.165,57.165,1600.0
2012-04-19 11:45:00,79.28,79.28,79.28,79.28,0.0,57.165,57.165,57.165,57.165,0.0
2012-04-19 11:50:00,79.28,79.28,79.28,79.28,0.0,57.165,57.165,57.165,57.165,0.0
2012-04-19 11:55:00,79.28,79.28,79.28,79.28,200.0,57.165,57.165,57.165,57.165,200.0
2012-04-19 12:00:00,79.27,79.27,79.26,79.26,300.0,57.1577,57.1577,57.1505,57.1505,300.0
2012-04-19 12:05:00,79.27,79.28,79.27,79.28,900.0,57.1577,57.165,57.1577,57.165,900.0
2012-04-19 12:10:00,79.28,79.28,79.26,79.28,8200.0,57.165,57.165,57.1505,57.165,8200.0
2012-04-19 12:15:00,79.27,79.28,79.27,79.28,1400.0,57.1577,57.165,57.1577,57.165,1400.0
2012-04-19 12:20:00,79.28,79.28,79.28,79.28,900.0,57.165,57.165,57.165,57.165,900.0
2012-04-19 12:25:00,79.27,79.28,79.27,79.27,3100.0,57.1577,57.165,57.1577,57.1577,3100.0
2012-04-19 12:30:00,79.28,79.28,79.26,79.27,1100.0,57.165,57.165,57.1505,57.1577,1100.0
2012-04-19 12:35:00,79.26,79.28,79.26,79.28,1200.0,57.1505,57.165,57.1505,57.165,1200.0
2012-04-19 12:40:00,79.27,79.28,79.27,79.28,400.0,57.1577,57.165,57.1577,57.165,400.0
2012-04-19 12:45:00,79.28,79.29,79.26,79.29,1100.0,57.165,57.1722,57.1505,57.1722,1100.0
2012-04-19 12:50:00,79.29,79.29,79.28,79.28,400.0,57.1722,57.1722,57.165,57.165,400.0
2012-04-19 12:55:00,79.28,79.29,79.26,79.29,2300.0,57.165,57.1722,57.1505,57.1722,2300.0
2012-04-19 13:00:00,79.28,79.28,79.28,79.28,600.0,57.165,57.165,57.165,57.165,600.0
2012-04-19 13:05:00,79.29,79.29,79.29,79.29,200.0,57.1722,57.1722,57.1722,57.1722,200.0
2012-04-19 13:10:00,79.29,79.29,79.29,79.29,100.0,57.1722,57.1722,57.1722,57.1722,100.0
2012-04-19 13:15:00,79.27,79.29,79.27,79.29,1000.0,57.1577,57.1722,57.1577,57.1722,1000.0
2012-04-19 13:20:00,79.29,79.29,79.28,79.28,1700.0,57.1722,57.1722,57.165,57.165,1700.0
2012-04-19 13:25:00,79.27,79.29,79.27,79.29,10500.0,57.1577,57.1722,57.1577,57.1722,10500.0
2012-04-19 13:30:00,79.29,79.29,79.29,79.29,4200.0,57.1722,57.1722,57.1722,57.1722,4200.0
2012-04-19 13:35:00,79.29,79.29,79.29,79.29,1100.0,57.1722,57.1722,57.1722,57.1722,1100.0
2012-04-19 13:40:00,79.29,79.29,79.29,79.29,0.0,57.1722,57.1722,57.1722,57.1722,0.0
2012-04-19 13:45:00,79.29,79.29,79.28,79.28,10100.0,57.1722,57.1722,57.165,57.165,10100.0
2012-04-19 13:50:00,79.27,79.29,79.27,79.29,3200.0,57.1577,57.1722,57.1577,57.1722,3200.0
2012-04-19 13:55:00,79.27,79.29,79.27,79.29,1300.0,57.1577,57.1722,57.1577,57.1722,1300.0
2012-04-19 14:00:00,79.27,79.29,79.27,79.28,4900.0,57.1577,57.1722,57.1577,57.165,4900.0
2012-04-19 14:05:00,79.28,79.28,79.27,79.27,10600.0,57.165,57.165,57.1577,57.1577,10600.0
2012-04-19 14:10:00,79.27,79.28,79.27,79.27,1700.0,57.1577,57.165,57.1577,57.1577,1700.0
2012-04-19 14:15:00,79.28,79.28,79.28,79.28,600.0,57.165,57.165,57.165,57.165,600.0
2012-04-19 14:20:00,79.28,79.28,79.27,79.28,2600.0,57.165,57.165,57.1577,57.165,2600.0
2012-04-19 14:25:00,79.28,79.28,79.28,79.28,1400.0,57.165,57.165,57.165,57.165,1400.0
2012-04-19 14:30:00,79.27,79.28,79.27,79.28,900.0,57.1577,57.165,57.1577,57.165,900.0
2012-04-19 14:35:00,79.28,79.29,79.28,79.29,1500.0,57.165,57.1722,57.165,57.1722,1500.0
2012-04-19 14:40:00,79.29,79.29,79.29,79.29,900.0,57.1722,57.1722,57.1722,57.1722,900.0
2012-04-19 14:45:00,79.28,79.29,79.28,79.29,200.0,57.165,57.1722,57.165,57.1722,200.0
2012-04-19 14:50:00,79.29,79.29,79.29,79.29,0.0,57.1722,57.1722,57.1722,57.1722,0.0
2012-04-19 14:55:00,79.29,79.29,79.25,79.29,3900.0,57.1722,57.1722,57.1433,57.1722,3900.0
2012-04-19 15:00:00,79.29,79.29,79.28,79.29,1400.0,57.1722,57.1722,57.165,57.1722,1400.0
2012-04-19 15:05:00,79.29,79.29,79.29,79.29,200.0,57.1722,57.1722,57.1722,57.1722,200.0
2012-04-19 15:10:00,79.29,79.29,79.29,79.29,1400.0,57.1722,57.1722,57.1722,57.1722,1400.0
2012-04-19 15:15:00,79.29,79.29,79.28,79.28,1300.0,57.1722,57.1722,57.165,57.165,1300.0
2012-04-19 15:20:00,79.29,79.29,79.28,79.29,1200.0,57.1722,57.1722,57.165,57.1722,1200.0
2012-04-19 15:25:00,79.29,79.29,79.28,79.29,2000.0,57.1722,57.1722,57.165,57.1722,2000.0
2012-04-19 15:30:00,79.29,79.29,79.29,79.29,2000.0,57.1722,57.1722,57.1722,57.1722,2000.0
2012-04-19 15:35:00,79.28,79.29,79.28,79.28,2000.0,57.165,57.1722,57.165,57.165,2000.0
2012-04-19 15:40:00,79.29,79.29,79.27,79.29,3900.0,57.1722,57.1722,57.1577,57.1722,3900.0
2012-04-19 15:45:00,79.29,79.29,79.28,79.29,5400.0,57.1722,57.1722,57.165,57.1722,5400.0
2012-04-19 15:50:00,79.29,79.29,79.28,79.29,2700.0,57.1722,57.1722,57.165,57.1722,2700.0
2012-04-19 15:55:00,79.28,79.29,79.28,79.28,3700.0,57.165,57.1722,57.165,57.165,3700.0
2012-04-20 09:30:00,79.24,79.25,79.24,79.25,4800.0,57.1361,57.1433,57.1361,57.1433,4800.0
2012-04-20 09:35:00,79.25,79.25,79.24,79.24,200.0,57.1433,57.1433,57.1361,57.1361,200.0
2012-04-20 09:40:00,79.25,79.25,79.24,79.25,4400.0,57.1433,57.1433,57.1361,57.1433,4400.0
2012-04-20 09:45:00,79.25,79.25,79.25,79.25,1500.0,57.1433,57.1433,57.1433,57.1433,1500.0
2012-04-20 09:50:00,79.25,79.25,79.25,79.25,0.0,57.1433,57.1433,57.1433,57.1433,0.0
2012-04-20 09:55:00,79.24,79.24,79.24,79.24,1400.0,57.1361,57.1361,57.1361,57.1361,1400.0
2012-04-20 10:00:00,79.24,79.25,79.23,79.23,1800.0,57.1361,57.1433,57.1289,57.1289,1800.0
2012-04-20 10:05:00,79.23,79.23,79.23,79.23,0.0,57.1289,57.1289,57.1289,57.1289,0.0
2012-04-20 10:10:00,79.24,79.24,79.24,79.24,1000.0,57.1361,57.1361,57.1361,57.1361,1000.0
2012-04-20 10:15:00,79.24,79.24,79.24,79.24,2100.0,57.1361,57.1361,57.1361,57.1361,2100.0
2012-04-20 10:20:00,79.24,79.24,79.23,79.23,2300.0,57.1361,57.1361,57.1289,57.1289,2300.0
2012-04-20 10:25:00,79.23,79.23,79.23,79.23,500.0,57.1289,57.1289,57.1289,57.1289,500.0
2012-04-20 10:30:00,79.24,79.24,79.23,79.23,1000.0,57.1361,57.1361,57.1289,57.1289,1000.0
2012-04-20 10:35:00,79.22,79.23,79.22,79.23,3600.0,57.1217,57.1289,57.1217,57.1289,3600.0
2012-04-20 10:40:00,79.23,79.23,79.22,79.23,1700.0,57.1289,57.1289,57.1217,57.1289,1700.0
2012-04-20 10:45:00,79.23,79.23,79.22,79.22,4500.0,57.1289,57.1289,57.1217,57.1217,4500.0
2012-04-20 10:50:00,79.23,79.23,79.22,79.22,6900.0,57.1289,57.1289,57.1217,57.1217,6900.0
2012-04-20 10:55:00,79.22,79.22,79.22,79.22,0.0,57.1217,57.1217,57.1217,57.1217,0.0
2012-04-20 11:00:00,79.23,79.23,79.23,79.23,1500.0,57.1289,57.1289,57.1289,57.1289,1500.0
2012-04-20 11:05:00,79.22,79.24,79.22,79.24,4200.0,57.1217,57.1361,57.1217,57.1361,4200.0
2012-04-20 11:10:00,79.23,79.24,79.23,79.23,1700.0,57.1289,57.1361,57.1289,57.1289,1700.0
2012-04-20 11:15:00,79.25,79.25,79.24,79.25,2200.0,57.1433,57.1433,57.1361,57.1433,2200.0
2012-04-20 11:20:00,79.24,79.25,79.24,79.25,2700.0,57.1361,57.1433,57.1361,57.1433,2700.0
2012-04-20 11:25:00,79.25,79.25,79.24,79.25,1300.0,57.1433,57.1433,57.1361,57.1433,1300.0
2012-04-20 11:30:00,79.25,79.25,79.25,79.25,500.0,57.1433,57.1433,57.1433,57.1433,500.0
2012-04-20 11:35:00,79.25,79.26,79.25,79.26,2800.0,57.1433,57.1505,57.1433,57.1505,2800.0
2012-04-20 11:40:00,79.25,79.25,79.25,79.25,400.0,57.1433,57.1433,57.1433,57.1433,400.0
2012-04-20 11:45:00,79.25,79.26,79.24,79.26,800.0,57.1433,57.1505,57.1361,57.1505,800.0
2012-04-20 11:50:00,79.26,79.26,79.25,79.26,1900.0,57.1505,57.1505,57.1433,57.1505,1900.0
2012-04-20 11:55:00,79.25,79.26,79.24,79.24,5100.0,57.1433,57.1505,57.1361,57.1361,5100.0
2012-04-20 12:00:00,79.24,79.24,79.23,79.23,2800.0,57.1361,57.1361,57.1289,57.1289,2800.0
2012-04-20 12:05:00,79.24,79.24,79.24,79.24,1000.0,57.1361,57.1361,57.1361,57.1361,1000.0
2012-04-20 12:10:00,79.24,79.24,79.24,79.24,400.0,57.1361,57.1361,57.1361,57.1361,400.0
2012-04-20 12:15:00,79.23,79.26,79.23,79.26,3400.0,57.1289,57.1505,57.1289,57.1505,3400.0
2012-04-20 12:20:00,79.26,79.26,79.26,79.26,4100.0,57.1505,57.1505,57.1505,57.1505,4100.0
2012-04-20 12:25:00,79.26,79.26,79.26,79.26,1000.0,57.1505,57.1505,57.1505,57.1505,1000.0
2012-04-20 12:30:00,79.24,79.26,79.24,79.25,2700.0,57.1361,57.1505,57.1361,57.1433,2700.0
2012-04-20 12:35:00,79.26,79.26,79.24,79.24,8100.0,57.1505,57.1505,57.1361,57.1361,8100.0
2012-04-20 12:40:00,79.24,79.25,79.23,79.23,16400.0,57.1361,57.1433,57.1289,57.1289,16400.0
2012-04-20 12:45:00,79.22,79.22,79.22,79.22,90000.0,57.1217,57.1217,57.1217,57.1217,90000.0
2012-04-20 12:50:00,79.23,79.23,79.19,79.19,35500.0,57.1289,57.1289,57.1001,57.1001,35500.0
2012-04-20 12:55:00,79.19,79.19,79.19,79.19,3800.0,57.1001,57.1001,57.1001,57.1001,3800.0
2012-04-20 13:00:00,79.19,79.19,79.17,79.17,9100.0,57.1001,57.1001,57.0856,57.0856,9100.0
2012-04-20 13:05:00,79.17,79.17,79.17,79.17,6800.0,57.0856,57.0856,57.0856,57.0856,6800.0
2012-04-20 13:10:00,79.17,79.17,79.17,79.17,400.0,57.0856,57.0856,57.0856,57.0856,400.0
2012-04-20 13:15:00,79.16,79.17,79.16,79.16,16000.0,57.0784,57.0856,57.0784,57.0784,16000.0
2012-04-20 13:20:00,79.16,79.16,79.15,79.16,1600.0,57.0784,57.0784,57.0712,57.0784,1600.0
2012-04-20 13:25:00,79.16,79.16,79.14,79.14,24600.0,57.0784,57.0784,57.064,57.064,24600.0
2012-04-20 13:30:00,79.14,79.17,79.14,79.17,2600.0,57.064,57.0856,57.064,57.0856,2600.0
2012-04-20 13:35:00,79.16,79.17,79.16,79.17,900.0,57.0784,57.0856,57.0784,57.0856,900.0
2012-04-20 13:40:00,79.15,79.18,79.15,79.17,500.0,57.0712,57.0928,57.0712,57.0856,500.0
2012-04-20 13:45:00,79.2,79.21,79.2,79.21,1600.0,57.1073,57.1145,57.1073,57.1145,1600.0
2012-04-20 13:50:00,79.2,79.21,79.2,79.21,300.0,57.1073,57.1145,57.1073,57.1145,300.0
2012-04-20 13:55:00,79.2,79.21,79.2,79.2,2000.0,57.1073,57.1145,57.1073,57.1073,2000.0
2012-04-20 14:00:00,79.21,79.21,79.2,79.2,3200.0,57.1145,57.1145,57.1073,57.1073,3200.0
2012-04-20 14:05:00,79.21,79.21,79.2,79.21,7300.0,57.1145,57.1145,57.1073,57.1145,7300.0
2012-04-20 14:10:00,79.2,79.2,79.2,79.2,500.0,57.1073,57.1073,57.1073,57.1073,500.0
2012-04-20 14:15:00,79.2,79.21,79.2,79.2,300.0,57.1073,57.1145,57.1073,57.1073,300.0
2012-04-20 14:20:00,79.21,79.21,79.21,79.21,700.0,57.1145,57.1145,57.1145,57.1145,700.0
2012-04-20 14:25:00,79.21,79.21,79.2,79.21,5200.0,57.1145,57.1145,57.1073,57.1145,5200.0
2012-04-20 14:30:00,79.21,79.21,79.2,79.2,1300.0,57.1145,57.1145,57.1073,57.1073,1300.0
2012-04-20 14:35:00,79.21,79.21,79.21,79.21,1100.0,57.1145,57.1145,57.1145,57.1145,1100.0
2012-04-20 14:40:00,79.2,79.21,79.2,79.21,3700.0,57.1073,57.1145,57.1073,57.1145,3700.0
2012-04-20 14:45:00,79.21,79.21,79.21,79.21,900.0,57.1145,57.1145,57.1145,57.1145,900.0
2012-04-20 14:50:00,79.21,79.25,79.2,79.25,9400.0,57.1145,57.1433,57.1073,57.1433,9400.0
2012-04-20 14:55:00,79.25,79.25,79.24,79.25,3600.0,57.1433,57.1433,57.1361,57.1433,3600.0
2012-04-20 15:00:00,79.24,79.24,79.24,79.24,900.0,57.1361,57.1361,57.1361,57.1361,900.0
2012-04-20 15:05:00,79.24,79.25,79.23,79.25,6200.0,57.1361,57.1433,57.1289,57.1433,6200.0
2012-04-20 15:10:00,79.24,79.25,79.24,79.24,2200.0,57.1361,57.1433,57.1361,57.1361,2200.0
2012-04-20 15:15:00,79.24,79.25,79.23,79.24,2400.0,57.1361,57.1433,57.1289,57.1361,2400.0
2012-04-20 15:20:00,79.24,79.25,79.24,79.25,1200.0,57.1361,57.1433,57.1361,57.1433,1200.0
2012-04-20 15:25:00,79.24,79.24,79.23,79.23,3400.0,57.1361,57.1361,57.1289,57.1289,3400.0
2012-04-20 15:30:00,79.24,79.24,79.22,79.22,9300.0,57.1361,57.1361,57.1217,57.1217,9300.0
2012-04-20 15:35:00,79.24,79.24,79.22,79.24,2100.0,57.1361,57.1361,57.1217,57.1361,2100.0
2012-04-20 15:40:00,79.24,79.24,79.22,79.23,1700.0,57.1361,57.1361,57.1217,57.1289,1700.0
2012-04-20 15:45:00,79.24,79.24,79.22,79.24,800.0,57.1361,57.1361,57.1217,57.1361,800.0
2012-04-20 15:50:00,79.23,79.25,79.22,79.25,22000.0,57.1289,57.1433,57.1217,57.1433,22000.0
2012-04-20 15:55:00,79.25,79.25,79.25,79.25,1900.0,57.1433,57.1433,57.1433,57.1433,1900.0
2012-04-23 09:30:00,79.35,79.35,79.19,79.19,19100.0,57.2154,57.2154,57.1001,57.1001,19100.0
2012-04-23 09:35:00,79.2,79.2,79.2,79.2,200.0,57.1073,57.1073,57.1073,57.1073,200.0
2012-04-23 09:40:00,79.2,79.2,79.19,79.2,1300.0,57.1073,57.1073,57.1001,57.1073,1300.0
2012-04-23 09:45:00,79.2,79.2,79.19,79.19,4000.0,57.1073,57.1073,57.1001,57.1001,4000.0
2012-04-23 09:50:00,79.2,79.2,79.2,79.2,1300.0,57.1073,57.1073,57.1073,57.1073,1300.0
2012-04-23 09:55:00,79.2,79.2,79.2,79.2,2400.0,57.1073,57.1073,57.1073,57.1073,2400.0
2012-04-23 10:00:00,79.2,79.2,79.2,79.2,1600.0,57.1073,57.1073,57.1073,57.1073,1600.0
2012-04-23 10:05:00,79.2,79.2,79.2,79.2,0.0,57.1073,57.1073,57.1073,57.1073,0.0
2012-04-23 10:10:00,79.21,79.21,79.2,79.2,2800.0,57.1145,57.1145,57.1073,57.1073,2800.0
2012-04-23 10:15:00,79.21,79.21,79.19,79.19,2900.0,57.1145,57.1145,57.1001,57.1001,2900.0
2012-04-23 10:20:00,79.2,79.2,79.19,79.2,13400.0,57.1073,57.1073,57.1001,57.1073,13400.0
2012-04-23 10:25:00,79.19,79.2,79.19,79.19,2200.0,57.1001,57.1073,57.1001,57.1001,2200.0
2012-04-23 10:30:00,79.2,79.22,79.2,79.2,11200.0,57.1073,57.1217,57.1073,57.1073,11200.0
2012-04-23 10:35:00,79.21,79.22,79.2,79.2,9400.0,57.1145,57.1217,57.1073,57.1073,9400.0
2012-04-23 10:40:00,79.2,79.22,79.2,79.2,4300.0,57.1073,57.1217,57.1073,57.1073,4300.0
2012-04-23 10:45:00,79.22,79.22,79.22,79.22,100.0,57.1217,57.1217,57.1217,57.1217,100.0
2012-04-23 10:50:00,79.22,79.22,79.22,79.22,1100.0,57.1217,57.1217,57.1217,57.1217,1100.0
2012-04-23 10:55:00,79.21,79.22,79.2,79.2,5800.0,57.1145,57.1217,57.1073,57.1073,5800.0
2012-04-23 11:00:00,79.2,79.21,79.2,79.21,800.0,57.1073,57.1145,57.1073,57.1145,800.0
2012-04-23 11:05:00,79.21,79.21,79.21,79.21,400.0,57.1145,57.1145,57.1145,57.1145,400.0
2012-04-23 11:10:00,79.21,79.21,79.21,79.21,400.0,57.1145,57.1145,57.1145,57.1145,400.0
2012-04-23 11:15:00,79.21,79.21,79.21,79.21,700.0,57.1145,57.1145,57.1145,57.1145,700.0
2012-04-23 11:20:00,79.21,79.22,79.21,79.22,400.0,57.1145,57.1217,57.1145,57.1217,400.0
2012-04-23 11:25:00,79.22,79.22,79.2,79.2,1500.0,57.1217,57.1217,57.1073,57.1073,1500.0
2012-04-23 11:30:00,79.21,79.21,79.21,79.21,1600.0,57.1145,57.1145,57.1145,57.1145,1600.0
2012-04-23 11:35:00,79.2,79.21,79.2,79.2,900.0,57.1073,57.1145,57.1073,57.1073,900.0
2012-04-23 11:40:00,79.2,79.2,79.2,79.2,100.0,57.1073,57.1073,57.1073,57.1073,100.0
2012-04-23 11:45:00,79.21,79.21,79.21,79.21,1300.0,57.1145,57.1145,57.1145,57.1145,1300.0
2012-04-23 11:50:00,79.21,79.21,79.21,79.21,800.0,57.1145,57.1145,57.1145,57.1145,800.0
2012-04-23 11:55:00,79.21,79.21,79.2,79.2,400.0,57.1145,57.1145,57.1073,57.1073,400.0
2012-04-23 12:00:00,79.2,79.21,79.19,79.19,2900.0,57.1073,57.1145,57.1001,57.1001,2900.0
2012-04-23 12:05:00,79.19,79.19,79.19,79.19,100.0,57.1001,57.1001,57.1001,57.1001,100.0
2012-04-23 12:10:00,79.19,79.2,79.19,79.2,400.0,57.1001,57.1073,57.1001,57.1073,400.0
2012-04-23 12:15:00,79.2,79.2,79.2,79.2,4100.0,57.1073,57.1073,57.1073,57.1073,4100.0
2012-04-23 12:20:00,79.2,79.2,79.2,79.2,2600.0,57.1073,57.1073,57.1073,57.1073,2600.0
2012-04-23 12:25:00,79.2,79.2,79.2,79.2,200.0,57.1073,57.1073,57.1073,57.1073,200.0
2012-04-23 12:30:00,79.19,79.19,79.19,79.19,600.0,57.1001,57.1001,57.1001,57.1001,600.0
2012-04-23 12:35:00,79.2,79.2,79.2,79.2,1700.0,57.1073,57.1073,57.1073,57.1073,1700.0
2012-04-23 12:40:00,79.2,79.2,79.19,79.19,1600.0,57.1073,57.1073,57.1001,57.1001,1600.0
2012-04-23 12:45:00,79.2,79.2,79.19,79.19,1300.0,57.1073,57.1073,57.1001,57.1001,1300.0
2012-04-23 12:50:00,79.2,79.2,79.2,79.2,7000.0,57.1073,57.1073,57.1073,57.1073,7000.0
2012-04-23 12:55:00,79.2,79.2,79.2,79.2,800.0,57.1073,57.1073,57.1073,57.1073,800.0
2012-04-23 13:00:00,79.2,79.2,79.2,79.2,0.0,57.1073,57.1073,57.1073,57.1073,0.0
2012-04-23 13:05:00,79.2,79.21,79.2,79.21,1100.0,57.1073,57.1145,57.1073,57.1145,1100.0
2012-04-23 13:10:00,79.21,79.21,79.21,79.21,200.0,57.1145,57.1145,57.1145,57.1145,200.0
2012-04-23 13:15:00,79.21,79.21,79.21,79.21,5200.0,57.1145,57.1145,57.1145,57.1145,5200.0
2012-04-23 13:20:00,79.21,79.21,79.21,79.21,0.0,57.1145,57.1145,57.1145,57.1145,0.0
2012-04-23 13:25:00,79.21,79.21,79.2,79.2,2800.0,57.1145,57.1145,57.1073,57.1073,2800.0
2012-04-23 13:30:00,79.21,79.22,79.2,79.22,4000.0,57.1145,57.1217,57.1073,57.1217,4000.0
2012-04-23 13:35:00,79.21,79.21,79.2,79.2,10600.0,57.1145,57.1145,57.1073,57.1073,10600.0
2012-04-23 13:40:00,79.21,79.21,79.2,79.21,2400.0,57.1145,57.1145,57.1073,57.1145,2400.0
2012-04-23 13:45:00,79.21,79.21,79.2,79.2,1600.0,57.1145,57.1145,57.1073,57.1073,1600.0
2012-04-23 13:50:00,79.21,79.21,79.21,79.21,100.0,57.1145,57.1145,57.1145,57.1145,100.0
2012-04-23 13:55:00,79.21,79.21,79.2,79.21,5700.0,57.1145,57.1145,57.1073,57.1145,5700.0
2012-04-23 14:00:00,79.21,79.21,79.2,79.2,1400.0,57.1145,57.1145,57.1073,57.1073,1400.0
2012-04-23 14:05:00,79.2,79.21,79.2,79.21,200.0,57.1073,57.1145,57.1073,57.1145,200.0
2012-04-23 14:10:00,79.2,79.2,79.2,79.2,100.0,57.1073,57.1073,57.1073,57.1073,100.0
2012-04-23 14:15:00,79.21,79.21,79.21,79.21,300.0,57.1145,57.1145,57.1145,57.1145,300.0
2012-04-23 14:20:00,79.21,79.21,79.2,79.21,1800.0,57.1145,57.1145,57.1073,57.1145,1800.0
2012-04-23 14:25:00,79.21,79.21,79.21,79.21,3200.0,57.1145,57.1145,57.1145,57.1145,3200.0
2012-04-23 14:30:00,79.21,79.21,79.21,79.21,2100.0,57.1145,57.1145,57.1145,57.1145,2100.0
2012-04-23 14:35:00,79.21,79.21,79.2,79.21,3700.0,57.1145,57.1145,57.1073,57.1145,3700.0
2012-04-23 14:40:00,79.21,79.21,79.2,79.2,800.0,57.1145,57.1145,57.1073,57.1073,800.0
2012-04-23 14:45:00,79.21,79.21,79.21,79.21,3900.0,57.1145,57.1145,57.1145,57.1145,3900.0
2012-04-23 14:50:00,79.21,79.21,79.2,79.21,1200.0,57.1145,57.1145,57.1073,57.1145,1200.0
2012-04-23 14:55:00,79.2,79.2,79.19,79.19,5000.0,57.1073,57.1073,57.1001,57.1001,5000.0
2012-04-23 15:00:00,79.19,79.2,79.19,79.19,4300.0,57.1001,57.1073,57.1001,57.1001,4300.0
2012-04-23 15:05:00,79.2,79.2,79.2,79.2,500.0,57.1073,57.1073,57.1073,57.1073,500.0
2012-04-23 15:10:00,79.2,79.2,79.19,79.19,600.0,57.1073,57.1073,57.1001,57.1001,600.0
2012-04-23 15:15:00,79.19,79.19,79.19,79.19,100.0,57.1001,57.1001,57.1001,57.1001,100.0
2012-04-23 15:20:00,79.19,79.2,79.19,79.2,1200.0,57.1001,57.1073,57.1001,57.1073,1200.0
2012-04-23 15:25:00,79.21,79.21,79.2,79.21,9600.0,57.1145,57.1145,57.1073,57.1145,9600.0
2012-04-23 15:30:00,79.21,79.21,79.21,79.21,300.0,57.1145,57.1145,57.1145,57.1145,300.0
2012-04-23 15:35:00,79.21,79.21,79.2,79.2,500.0,57.1145,57.1145,57.1073,57.1073,500.0
2012-04-23 15:40:00,79.21,79.21,79.21,79.21,1100.0,57.1145,57.1145,57.1145,57.1145,1100.0
2012-04-23 15:45:00,79.21,79.21,79.21,79.21,1300.0,57.1145,57.1145,57.1145,57.1145,1300.0
2012-04-23 15:50:00,79.2,79.2,79.19,79.2,8000.0,57.1073,57.1073,57.1001,57.1073,8000.0
2012-04-23 15:55:00,79.19,79.21,79.19,79.2,5700.0,57.1001,57.1145,57.1001,57.1073,5700.0
2012-04-24 09:30:00,79.21,79.21,79.18,79.18,1900.0,57.1145,57.1145,57.0928,57.0928,1900.0
2012-04-24 09:35:00,79.19,79.22,79.19,79.22,200.0,57.1001,57.1217,57.1001,57.1217,200.0
2012-04-24 09:40:00,79.22,79.22,79.22,79.22,3200.0,57.1217,57.1217,57.1217,57.1217,3200.0
2012-04-24 09:45:00,79.22,79.22,79.22,79.22,300.0,57.1217,57.1217,57.1217,57.1217,300.0
2012-04-24 09:50:00,79.22,79.22,79.21,79.21,600.0,57.1217,57.1217,57.1145,57.1145,600.0
2012-04-24 09:55:00,79.22,79.23,79.22,79.23,1300.0,57.1217,57.1289,57.1217,57.1289,1300.0
2012-04-24 10:00:00,79.23,79.23,79.22,79.22,9600.0,57.1289,57.1289,57.1217,57.1217,9600.0
2012-04-24 10:05:00,79.21,79.22,79.21,79.22,300.0,57.1145,57.1217,57.1145,57.1217,300.0
2012-04-24 10:10:00,79.22,79.22,79.22,79.22,3200.0,57.1217,57.1217,57.1217,57.1217,3200.0
2012-04-24 10:15:00,79.22,79.22,79.22,79.22,2800.0,57.1217,57.1217,57.1217,57.1217,2800.0
2012-04-24 10:20:00,79.22,79.22,79.22,79.22,800.0,57.1217,57.1217,57.1217,57.1217,800.0
2012-04-24 10:25:00,79.22,79.22,79.22,79.22,2200.0,57.1217,57.1217,57.1217,57.1217,2200.0
2012-04-24 10:30:00,79.22,79.22,79.22,79.22,1900.0,57.1217,57.1217,57.1217,57.1217,1900.0
2012-04-24 10:35:00,79.22,79.22,79.22,79.22,2700.0,57.1217,57.1217,57.1217,57.1217,2700.0
2012-04-24 10:40:00,79.22,79.22,79.22,79.22,0.0,57.1217,57.1217,57.1217,57.1217,0.0
2012-04-24 10:45:00,79.21,79.22,79.21,79.21,900.0,57.1145,57.1217,57.1145,57.1145,900.0
2012-04-24 10:50:00,79.22,79.22,79.21,79.21,800.0,57.1217,57.1217,57.1145,57.1145,800.0
2012-04-24 10:55:00,79.22,79.22,79.22,79.22,1600.0,57.1217,57.1217,57.1217,57.1217,1600.0
2012-04-24 11:00:00,79.22,79.22,79.21,79.21,1100.0,57.1217,57.1217,57.1145,57.1145,1100.0
2012-04-24 11:05:00,79.21,79.21,79.21,79.21,0.0,57.1145,57.1145,57.1145,57.1145,0.0
2012-04-24 11:10:00,79.22,79.22,79.21,79.21,300.0,57.1217,57.1217,57.1145,57.1145,300.0
2012-04-24 11:15:00,79.21,79.22,79.21,79.22,1000.0,57.1145,57.1217,57.1145,57.1217,1000.0
2012-04-24 11:20:00,79.22,79.22,79.22,79.22,200.0,57.1217,57.1217,57.1217,57.1217,200.0
2012-04-24 11:25:00,79.22,79.22,79.21,79.21,1000.0,57.1217,57.1217,57.1145,57.1145,1000.0
2012-04-24 11:30:00,79.22,79.22,79.22,79.22,500.0,57.1217,57.1217,57.1217,57.1217,500.0
2012-04-24 11:35:00,79.22,79.22,79.22,79.22,700.0,57.1217,57.1217,57.1217,57.1217,700.0
2012-04-24 11:40:00,79.22,79.22,79.22,79.22,1700.0,57.1217,57.1217,57.1217,57.1217,1700.0
2012-04-24 11:45:00,79.22,79.22,79.22,79.22,500.0,57.1217,57.1217,57.1217,57.1217,500.0
2012-04-24 11:50:00,79.22,79.22,79.22,79.22,200.0,57.1217,57.1217,57.1217,57.1217,200.0
2012-04-24 11:55:00,79.22,79.22,79.22,79.22,500.0,57.1217,57.1217,57.1217,57.1217,500.0
2012-04-24 12:00:00,79.22,79.22,79.21,79.22,1800.0,57.1217,57.1217,57.1145,57.1217,1800.0
2012-04-24 12:05:00,79.22,79.22,79.22,79.22,6600.0,57.1217,57.1217,57.1217,57.1217,6600.0
2012-04-24 12:10:00,79.22,79.22,79.21,79.22,600.0,57.1217,57.1217,57.1145,57.1217,600.0
2012-04-24 12:15:00,79.22,79.22,79.21,79.21,200.0,57.1217,57.1217,57.1145,57.1145,200.0
2012-04-24 12:20:00,79.22,79.22,79.21,79.21,600.0,57.1217,57.1217,57.1145,57.1145,600.0
2012-04-24 12:25:00,79.22,79.22,79.21,79.21,400.0,57.1217,57.1217,57.1145,57.1145,400.0
2012-04-24 12:30:00,79.22,79.22,79.21,79.21,300.0,57.1217,57.1217,57.1145,57.1145,300.0
2012-04-24 12:35:00,79.22,79.22,79.22,79.22,2800.0,57.1217,57.1217,57.1217,57.1217,2800.0
2012-04-24 12:40:00,79.21,79.22,79.21,79.21,300.0,57.1145,57.1217,57.1145,57.1145,300.0
2012-04-24 12:45:00,79.22,79.22,79.22,79.22,200.0,57.1217,57.1217,57.1217,57.1217,200.0
2012-04-24 12:50:00,79.21,79.22,79.21,79.22,4000.0,57.1145,57.1217,57.1145,57.1217,4000.0
2012-04-24 12:55:00,79.21,79.21,79.21,79.21,100.0,57.1145,57.1145,57.1145,57.1145,100.0
2012-04-24 13:00:00,79.21,79.22,79.21,79.22,1300.0,57.1145,57.1217,57.1145,57.1217,1300.0
2012-04-24 13:05:00,79.21,79.21,79.21,79.21,4800.0,57.1145,57.1145,57.1145,57.1145,4800.0
2012-04-24 13:10:00,79.22,79.22,79.21,79.21,1100.0,57.1217,57.1217,57.1145,57.1145,1100.0
2012-04-24 13:15:00,79.21,79.22,79.21,79.22,2200.0,57.1145,57.1217,57.1145,57.1217,2200.0
2012-04-24 13:20:00,79.22,79.22,79.21,79.21,8200.0,57.1217,57.1217,57.1145,57.1145,8200.0
2012-04-24 13:25:00,79.21,79.21,79.21,79.21,1000.0,57.1145,57.1145,57.1145,57.1145,1000.0
2012-04-24 13:30:00,79.21,79.21,79.2,79.2,1400.0,57.1145,57.1145,57.1073,57.1073,1400.0
2012-04-24 13:35:00,79.21,79.21,79.2,79.2,400.0,57.1145,57.1145,57.1073,57.1073,400.0
2012-04-24 13:40:00,79.21,79.21,79.21,79.21,600.0,57.1145,57.1145,57.1145,57.1145,600.0
2012-04-24 13:45:00,79.21,79.21,79.2,79.2,300.0,57.1145,57.1145,57.1073,57.1073,300.0
2012-04-24 13:50:00,79.21,79.21,79.2,79.2,600.0,57.1145,57.1145,57.1073,57.1073,600.0
2012-04-24 13:55:00,79.2,79.2,79.2,79.2,400.0,57.1073,57.1073,57.1073,57.1073,400.0
2012-04-24 14:00:00,79.21,79.21,79.21,79.21,200.0,57.1145,57.1145,57.1145,57.1145,200.0
2012-04-24 14:05:00,79.21,79.21,79.2,79.2,700.0,57.1145,57.1145,57.1073,57.1073,700.0
2012-04-24 14:10:00,79.21,79.21,79.2,79.2,3600.0,57.1145,57.1145,57.1073,57.1073,3600.0
2012-04-24 14:15:00,79.2,79.21,79.2,79.21,1600.0,57.1073,57.1145,57.1073,57.1145,1600.0
2012-04-24 14:20:00,79.2,79.22,79.2,79.2,500.0,57.1073,57.1217,57.1073,57.1073,500.0
2012-04-24 14:25:00,79.22,79.22,79.21,79.22,4500.0,57.1217,57.1217,57.1145,57.1217,4500.0
2012-04-24 14:30:00,79.22,79.22,79.21,79.21,3600.0,57.1217,57.1217,57.1145,57.1145,3600.0
2012-04-24 14:35:00,79.21,79.22,79.21,79.22,2000.0,57.1145,57.1217,57.1145,57.1217,2000.0
2012-04-24 14:40:00,79.21,79.23,79.21,79.23,14900.0,57.1145,57.1289,57.1145,57.1289,14900.0
2012-04-24 14:45:00,79.23,79.23,79.23,79.23,0.0,57.1289,57.1289,57.1289,57.1289,0.0
2012-04-24 14:50:00,79.23,79.23,79.22,79.22,700.0,57.1289,57.1289,57.1217,57.1217,700.0
2012-04-24 14:55:00,79.23,79.23,79.22,79.22,1400.0,57.1289,57.1289,57.1217,57.1217,1400.0
2012-04-24 15:00:00,79.22,79.22,79.21,79.21,1300.0,57.1217,57.1217,57.1145,57.1145,1300.0
2012-04-24 15:05:00,79.21,79.22,79.21,79.22,600.0,57.1145,57.1217,57.1145,57.1217,600.0
2012-04-24 15:10:00,79.22,79.22,79.22,79.22,1200.0,57.1217,57.1217,57.1217,57.1217,1200.0
2012-04-24 15:15:00,79.22,79.22,79.21,79.21,2500.0,57.1217,57.1217,57.1145,57.1145,2500.0
2012-04-24 15:20:00,79.21,79.22,79.21,79.21,14400.0,57.1145,57.1217,57.1145,57.1145,14400.0
2012-04-24 15:25:00,79.22,79.22,79.22,79.22,100.0,57.1217,57.1217,57.1217,57.1217,100.0
2012-04-24 15:30:00,79.22,79.22,79.22,79.22,2900.0,57.1217,57.1217,57.1217,57.1217,2900.0
2012-04-24 15:35:00,79.22,79.22,79.21,79.22,900.0,57.1217,57.1217,57.1145,57.1217,900.0
2012-04-24 15:40:00,79.21,79.22,79.21,79.22,1500.0,57.1145,57.1217,57.1145,57.1217,1500.0
2012-04-24 15:45:00,79.21,79.22,79.21,79.22,2000.0,57.1145,57.1217,57.1145,57.1217,2000.0
2012-04-24 15:50:00,79.22,79.22,79.22,79.22,1000.0,57.1217,57.1217,57.1217,57.1217,1000.0
2012-04-24 15:55:00,79.22,79.24,79.22,79.24,5300.0,57.1217,57.1361,57.1217,57.1361,5300.0
2012-04-25 09:30:00,79.25,79.26,79.21,79.21,16700.0,57.1433,57.1505,57.1145,57.1145,16700.0
2012-04-25 09:35:00,79.22,79.23,79.21,79.21,5700.0,57.1217,57.1289,57.1145,57.1145,5700.0
2012-04-25 09:40:00,79.2,79.23,79.2,79.22,2600.0,57.1073,57.1289,57.1073,57.1217,2600.0
2012-04-25 09:45:00,79.23,79.23,79.22,79.23,400.0,57.1289,57.1289,57.1217,57.1289,400.0
2012-04-25 09:50:00,79.23,79.23,79.23,79.23,3000.0,57.1289,57.1289,57.1289,57.1289,3000.0
2012-04-25 09:55:00,79.23,79.23,79.23,79.23,1000.0,57.1289,57.1289,57.1289,57.1289,1000.0
2012-04-25 10:00:00,79.22,79.23,79.22,79.23,3900.0,57.1217,57.1289,57.1217,57.1289,3900.0
2012-04-25 10:05:00,79.23,79.23,79.23,79.23,4700.0,57.1289,57.1289,57.1289,57.1289,4700.0
2012-04-25 10:10:00,79.24,79.24,79.23,79.23,1400.0,57.1361,57.1361,57.1289,57.1289,1400.0
2012-04-25 10:15:00,79.24,79.24,79.23,79.24,500.0,57.1361,57.1361,57.1289,57.1361,500.0
2012-04-25 10:20:00,79.24,79.24,79.24,79.24,300.0,57.1361,57.1361,57.1361,57.1361,300.0
2012-04-25 10:25:00,79.24,79.24,79.23,79.23,700.0,57.1361,57.1361,57.1289,57.1289,700.0
2012-04-25 10:30:00,79.24,79.24,79.24,79.24,500.0,57.1361,57.1361,57.1361,57.1361,500.0
2012-04-25 10:35:00,79.24,79.24,79.22,79.24,13700.0,57.1361,57.1361,57.1217,57.1361,13700.0
2012-04-25 10:40:00,79.24,79.24,79.24,79.24,2000.0,57.1361,57.1361,57.1361,57.1361,2000.0
2012-04-25 10:45:00,79.24,79.24,79.23,79.24,4300.0,57.1361,57.1361,57.1289,57.1361,4300.0
2012-04-25 10:50:00,79.24,79.24,79.23,79.24,7900.0,57.1361,57.1361,57.1289,57.1361,7900.0
2012-04-25 10:55:00,79.24,79.24,79.23,79.24,1700.0,57.1361,57.1361,57.1289,57.1361,1700.0
2012-04-25 11:00:00,79.24,79.24,79.24,79.24,3700.0,57.1361,57.1361,57.1361,57.1361,3700.0
2012-04-25 11:05:00,79.24,79.24,79.24,79.24,1500.0,57.1361,57.1361,57.1361,57.1361,1500.0
2012-04-25 11:10:00,79.23,79.24,79.23,79.24,2100.0,57.1289,57.1361,57.1289,57.1361,2100.0
2012-04-25 11:15:00,79.24,79.24,79.24,79.24,1100.0,57.1361,57.1361,57.1361,57.1361,1100.0
2012-04-25 11:20:00,79.24,79.24,79.24,79.24,700.0,57.1361,57.1361,57.1361,57.1361,700.0
2012-04-25 11:25:00,79.24,79.25,79.23,79.24,7100.0,57.1361,57.1433,57.1289,57.1361,7100.0
2012-04-25 11:30:00,79.24,79.25,79.24,79.25,1600.0,57.1361,57.1433,57.1361,57.1433,1600.0
2012-04-25 11:35:00,79.25,79.25,79.25,79.25,1600.0,57.1433,57.1433,57.1433,57.1433,1600.0
2012-04-25 11:40:00,79.25,79.25,79.25,79.25,5400.0,57.1433,57.1433,57.1433,57.1433,5400.0
2012-04-25 11:45:00,79.25,79.26,79.25,79.26,500.0,57.1433,57.1505,57.1433,57.1505,500.0
2012-04-25 11:50:00,79.26,79.26,79.25,79.26,2900.0,57.1505,57.1505,57.1433,57.1505,2900.0
2012-04-25 11:55:00,79.26,79.26,79.25,79.26,1500.0,57.1505,57.1505,57.1433,57.1505,1500.0
2012-04-25 12:00:00,79.26,79.26,79.24,79.26,1700.0,57.1505,57.1505,57.1361,57.1505,1700.0
2012-04-25 12:05:00,79.24,79.26,79.24,79.26,4600.0,57.1361,57.1505,57.1361,57.1505,4600.0
2012-04-25 12:10:00,79.26,79.26,79.24,79.26,700.0,57.1505,57.1505,57.1361,57.1505,700.0
2012-04-25 12:15:00,79.26,79.26,79.24,79.26,600.0,57.1505,57.1505,57.1361,57.1505,600.0
2012-04-25 12:20:00,79.26,79.26,79.26,79.26,1600.0,57.1505,57.1505,57.1505,57.1505,1600.0
2012-04-25 12:25:00,79.26,79.26,79.25,79.26,3300.0,57.1505,57.1505,57.1433,57.1505,3300.0
2012-04-25 12:30:00,79.26,79.27,79.26,79.26,1800.0,57.1505,57.1577,57.1505,57.1505,1800.0
2012-04-25 12:35:00,79.26,79.26,79.25,79.25,6800.0,57.1505,57.1505,57.1433,57.1433,6800.0
2012-04-25 12:40:00,79.25,79.25,79.25,79.25,200.0,57.1433,57.1433,57.1433,57.1433,200.0
2012-04-25 12:45:00,79.25,79.25,79.25,79.25,1300.0,57.1433,57.1433,57.1433,57.1433,1300.0
2012-04-25 12:50:00,79.25,79.26,79.24,79.26,5800.0,57.1433,57.1505,57.1361,57.1505,5800.0
2012-04-25 12:55:00,79.26,79.26,79.26,79.26,4400.0,57.1505,57.1505,57.1505,57.1505,4400.0
2012-04-25 13:00:00,79.26,79.26,79.26,79.26,3300.0,57.1505,57.1505,57.1505,57.1505,3300.0
2012-04-25 13:05:00,79.26,79.27,79.26,79.27,300.0,57.1505,57.1577,57.1505,57.1577,300.0
2012-04-25 13:10:00,79.27,79.27,79.27,79.27,0.0,57.1577,57.1577,57.1577,57.1577,0.0
2012-04-25 13:15:00,79.26,79.26,79.26,79.26,2200.0,57.1505,57.1505,57.1505,57.1505,2200.0
2012-04-25 13:20:00,79.26,79.27,79.25,79.27,2400.0,57.1505,57.1577,57.1433,57.1577,2400.0
2012-04-25 13:25:00,79.26,79.27,79.26,79.27,500.0,57.1505,57.1577,57.1505,57.1577,500.0
2012-04-25 13:30:00,79.27,79.27,79.27,79.27,400.0,57.1577,57.1577,57.1577,57.1577,400.0
2012-04-25 13:35:00,79.26,79.27,79.26,79.27,1100.0,57.1505,57.1577,57.1505,57.1577,1100.0
2012-04-25 13:40:00,79.27,79.27,79.27,79.27,3400.0,57.1577,57.1577,57.1577,57.1577,3400.0
2012-04-25 13:45:00,79.27,79.27,79.27,79.27,1600.0,57.1577,57.1577,57.1577,57.1577,1600.0
2012-04-25 13:50:00,79.27,79.28,79.27,79.28,4700.0,57.1577,57.165,57.1577,57.165,4700.0
2012-04-25 13:55:00,79.28,79.28,79.27,79.28,6100.0,57.165,57.165,57.1577,57.165,6100.0
2012-04-25 14:00:00,79.27,79.28,79.26,79.26,28200.0,57.1577,57.165,57.1505,57.1505,28200.0
2012-04-25 14:05:00,79.25,79.26,79.25,79.26,400.0,57.1433,57.1505,57.1433,57.1505,400.0
2012-04-25 14:10:00,79.26,79.26,79.26,79.26,600.0,57.1505,57.1505,57.1505,57.1505,600.0
2012-04-25 14:15:00,79.26,79.26,79.26,79.26,1200.0,57.1505,57.1505,57.1505,57.1505,1200.0
2012-04-25 14:20:00,79.26,79.26,79.26,79.26,2400.0,57.1505,57.1505,57.1505,57.1505,2400.0
2012-04-25 14:25:00,79.27,79.27,79.27,79.27,700.0,57.1577,57.1577,57.1577,57.1577,700.0
2012-04-25 14:30:00,79.26,79.27,79.26,79.27,3700.0,57.1505,57.1577,57.1505,57.1577,3700.0
2012-04-25 14:35:00,79.27,79.28,79.27,79.28,500.0,57.1577,57.165,57.1577,57.165,500.0
2012-04-25 14:40:00,79.28,79.28,79.27,79.28,4900.0,57.165,57.165,57.1577,57.165,4900.0
2012-04-25 14:45:00,79.28,79.28,79.27,79.28,4700.0,57.165,57.165,57.1577,57.165,4700.0
2012-04-25 14:50:00,79.28,79.29,79.28,79.29,2800.0,57.165,57.1722,57.165,57.1722,2800.0
2012-04-25 14:55:00,79.29,79.31,79.29,79.31,5500.0,57.1722,57.1866,57.1722,57.1866,5500.0
2012-04-25 15:00:00,79.31,79.31,79.31,79.31,400.0,57.1866,57.1866,57.1866,57.1866,400.0
2012-04-25 15:05:00,79.3,79.31,79.3,79.31,300.0,57.1794,57.1866,57.1794,57.1866,300.0
2012-04-25 15:10:00,79.3,79.31,79.3,79.31,1500.0,57.1794,57.1866,57.1794,57.1866,1500.0
2012-04-25 15:15:00,79.31,79.31,79.3,79.31,2600.0,57.1866,57.1866,57.1794,57.1866,2600.0
2012-04-25 15:20:00,79.31,79.31,79.31,79.31,700.0,57.1866,57.1866,57.1866,57.1866,700.0
2012-04-25 15:25:00,79.31,79.31,79.31,79.31,800.0,57.1866,57.1866,57.1866,57.1866,800.0
2012-04-25 15:30:00,79.31,79.31,79.31,79.31,3000.0,57.1866,57.1866,57.1866,57.1866,3000.0
2012-04-25 15:35:00,79.31,79.31,79.3,79.3,1100.0,57.1866,57.1866,57.1794,57.1794,1100.0
2012-04-25 15:40:00,79.31,79.32,79.31,79.32,1500.0,57.1866,57.1938,57.1866,57.1938,1500.0
2012-04-25 15:45:00,79.32,79.32,79.3,79.31,5100.0,57.1938,57.1938,57.1794,57.1866,5100.0
2012-04-25 15:50:00,79.3,79.31,79.3,79.31,3000.0,57.1794,57.1866,57.1794,57.1866,3000.0
2012-04-25 15:55:00,79.31,79.31,79.31,79.31,8500.0,57.1866,57.1866,57.1866,57.1866,8500.0
2012-04-26 09:30:00,79.27,79.28,79.26,79.26,5800.0,57.1577,57.165,57.1505,57.1505,5800.0
2012-04-26 09:35:00,79.27,79.27,79.25,79.26,9000.0,57.1577,57.1577,57.1433,57.1505,9000.0
2012-04-26 09:40:00,79.25,79.26,79.25,79.26,4700.0,57.1433,57.1505,57.1433,57.1505,4700.0
2012-04-26 09:45:00,79.25,79.26,79.25,79.26,400.0,57.1433,57.1505,57.1433,57.1505,400.0
2012-04-26 09:50:00,79.26,79.26,79.25,79.25,5400.0,57.1505,57.1505,57.1433,57.1433,5400.0
2012-04-26 09:55:00,79.26,79.26,79.25,79.25,1000.0,57.1505,57.1505,57.1433,57.1433,1000.0
2012-04-26 10:00:00,79.26,79.26,79.25,79.26,1600.0,57.1505,57.1505,57.1433,57.1505,1600.0
2012-04-26 10:05:00,79.26,79.26,79.26,79.26,500.0,57.1505,57.1505,57.1505,57.1505,500.0
2012-04-26 10:10:00,79.26,79.27,79.25,79.26,3800.0,57.1505,57.1577,57.1433,57.1505,3800.0
2012-04-26 10:15:00,79.26,79.26,79.26,79.26,2000.0,57.1505,57.1505,57.1505,57.1505,2000.0
2012-04-26 10:20:00,79.26,79.26,79.26,79.26,4600.0,57.1505,57.1505,57.1505,57.1505,4600.0
2012-04-26 10:25:00,79.26,79.27,79.26,79.27,1200.0,57.1505,57.1577,57.1505,57.1577,1200.0
2012-04-26 10:30:00,79.27,79.27,79.27,79.27,1100.0,57.1577,57.1577,57.1577,57.1577,1100.0
2012-04-26 10:35:00,79.27,79.27,79.27,79.27,3900.0,57.1577,57.1577,57.1577,57.1577,3900.0
2012-04-26 10:40:00,79.26,79.26,79.26,79.26,100.0,57.1505,57.1505,57.1505,57.1505,100.0
2012-04-26 10:45:00,79.27,79.28,79.27,79.28,300.0,57.1577,57.165,57.1577,57.165,300.0
2012-04-26 10:50:00,79.28,79.28,79.28,79.28,2700.0,57.165,57.165,57.165,57.165,2700.0
2012-04-26 10:55:00,79.28,79.28,79.28,79.28,700.0,57.165,57.165,57.165,57.165,700.0
2012-04-26 11:00:00,79.28,79.3,79.28,79.3,7500.0,57.165,57.1794,57.165,57.1794,7500.0
2012-04-26 11:05:00,79.3,79.3,79.28,79.3,700.0,57.1794,57.1794,57.165,57.1794,700.0
2012-04-26 11:10:00,79.3,79.3,79.29,79.3,3100.0,57.1794,57.1794,57.1722,57.1794,3100.0
2012-04-26 11:15:00,79.3,79.3,79.29,79.3,3800.0,57.1794,57.1794,57.1722,57.1794,3800.0
2012-04-26 11:20:00,79.29,79.3,79.29,79.3,300.0,57.1722,57.1794,57.1722,57.1794,300.0
2012-04-26 11:25:00,79.29,79.3,79.28,79.28,5900.0,57.1722,57.1794,57.165,57.165,5900.0
2012-04-26 11:30:00,79.27,79.27,79.27,79.27,500.0,57.1577,57.1577,57.1577,57.1577,500.0
2012-04-26 11:35:00,79.28,79.28,79.27,79.27,3000.0,57.165,57.165,57.1577,57.1577,3000.0
2012-04-26 11:40:00,79.27,79.28,79.26,79.27,10600.0,57.1577,57.165,57.1505,57.1577,10600.0
2012-04-26 11:45:00,79.28,79.28,79.27,79.28,1700.0,57.165,57.165,57.1577,57.165,1700.0
2012-04-26 11:50:00,79.28,79.29,79.27,79.29,1600.0,57.165,57.1722,57.1577,57.1722,1600.0
2012-04-26 11:55:00,79.29,79.29,79.28,79.28,2500.0,57.1722,57.1722,57.165,57.165,2500.0
2012-04-26 12:00:00,79.29,79.29,79.29,79.29,300.0,57.1722,57.1722,57.1722,57.1722,300.0
2012-04-26 12:05:00,79.29,79.29,79.28,79.28,700.0,57.1722,57.1722,57.165,57.165,700.0
2012-04-26 12:10:00,79.29,79.29,79.28,79.29,2900.0,57.1722,57.1722,57.165,57.1722,2900.0
2012-04-26 12:15:00,79.3,79.3,79.3,79.3,700.0,57.1794,57.1794,57.1794,57.1794,700.0
2012-04-26 12:20:00,79.3,79.3,79.29,79.29,2000.0,57.1794,57.1794,57.1722,57.1722,2000.0
2012-04-26 12:25:00,79.3,79.3,79.3,79.3,1200.0,57.1794,57.1794,57.1794,57.1794,1200.0
2012-04-26 12:30:00,79.3,79.31,79.3,79.31,1600.0,57.1794,57.1866,57.1794,57.1866,1600.0
2012-04-26 12:35:00,79.3,79.31,79.3,79.3,2900.0,57.1794,57.1866,57.1794,57.1794,2900.0
2012-04-26 12:40:00,79.31,79.31,79.3,79.31,8800.0,57.1866,57.1866,57.1794,57.1866,8800.0
2012-04-26 12:45:00,79.3,79.31,79.3,79.31,1100.0,57.1794,57.1866,57.1794,57.1866,1100.0
2012-04-26 12:50:00,79.31,79.31,79.31,79.31,2900.0,57.1866,57.1866,57.1866,57.1866,2900.0
2012-04-26 12:55:00,79.3,79.3,79.3,79.3,100.0,57.1794,57.1794,57.1794,57.1794,100.0
2012-04-26 13:00:00,79.32,79.32,79.32,79.32,200.0,57.1938,57.1938,57.1938,57.1938,200.0
2012-04-26 13:05:00,79.33,79.33,79.32,79.32,200.0,57.201,57.201,57.1938,57.1938,200.0
2012-04-26 13:10:00,79.32,79.32,79.32,79.32,0.0,57.1938,57.1938,57.1938,57.1938,0.0
2012-04-26 13:15:00,79.33,79.33,79.32,79.32,3200.0,57.201,57.201,57.1938,57.1938,3200.0
2012-04-26 13:20:00,79.33,79.33,79.33,79.33,200.0,57.201,57.201,57.201,57.201,200.0
2012-04-26 13:25:00,79.31,79.33,79.31,79.33,1400.0,57.1866,57.201,57.1866,57.201,1400.0
2012-04-26 13:30:00,79.31,79.33,79.31,79.32,1400.0,57.1866,57.201,57.1866,57.1938,1400.0
2012-04-26 13:35:00,79.31,79.32,79.31,79.32,800.0,57.1866,57.1938,57.1866,57.1938,800.0
2012-04-26 13:40:00,79.3,79.31,79.3,79.31,1500.0,57.1794,57.1866,57.1794,57.1866,1500.0
2012-04-26 13:45:00,79.32,79.32,79.31,79.32,1400.0,57.1938,57.1938,57.1866,57.1938,1400.0
2012-04-26 13:50:00,79.32,79.32,79.32,79.32,100.0,57.1938,57.1938,57.1938,57.1938,100.0
2012-04-26 13:55:00,79.31,79.32,79.31,79.31,3500.0,57.1866,57.1938,57.1866,57.1866,3500.0
2012-04-26 14:00:00,79.32,79.32,79.32,79.32,100.0,57.1938,57.1938,57.1938,57.1938,100.0
2012-04-26 14:05:00,79.32,79.32,79.31,79.32,2300.0,57.1938,57.1938,57.1866,57.1938,2300.0
2012-04-26 14:10:00,79.31,79.32,79.31,79.31,8500.0,57.1866,57.1938,57.1866,57.1866,8500.0
2012-04-26 14:15:00,79.3,79.31,79.3,79.31,3200.0,57.1794,57.1866,57.1794,57.1866,3200.0
2012-04-26 14:20:00,79.31,79.31,79.3,79.31,1900.0,57.1866,57.1866,57.1794,57.1866,1900.0
2012-04-26 14:25:00,79.3,79.3,79.3,79.3,1500.0,57.1794,57.1794,57.1794,57.1794,1500.0
2012-04-26 14:30:00,79.3,79.31,79.3,79.31,700.0,57.1794,57.1866,57.1794,57.1866,700.0
2012-04-26 14:35:00,79.31,79.31,79.3,79.31,4800.0,57.1866,57.1866,57.1794,57.1866,4800.0
2012-04-26 14:40:00,79.3,79.31,79.3,79.31,3100.0,57.1794,57.1866,57.1794,57.1866,3100.0
2012-04-26 14:45:00,79.31,79.31,79.3,79.31,2300.0,57.1866,57.1866,57.1794,57.1866,2300.0
2012-04-26 14:50:00,79.31,79.31,79.31,79.31,1500.0,57.1866,57.1866,57.1866,57.1866,1500.0
2012-04-26 14:55:00,79.31,79.31,79.3,79.31,1100.0,57.1866,57.1866,57.1794,57.1866,1100.0
2012-04-26 15:00:00,79.31,79.32,79.31,79.32,4100.0,57.1866,57.1938,57.1866,57.1938,4100.0
2012-04-26 15:05:00,79.32,79.32,79.3,79.3,2800.0,57.1938,57.1938,57.1794,57.1794,2800.0
2012-04-26 15:10:00,79.31,79.31,79.31,79.31,200.0,57.1866,57.1866,57.1866,57.1866,200.0
2012-04-26 15:15:00,79.31,79.31,79.3,79.3,3900.0,57.1866,57.1866,57.1794,57.1794,3900.0
2012-04-26 15:20:00,79.3,79.3,79.3,79.3,0.0,57.1794,57.1794,57.1794,57.1794,0.0
2012-04-26 15:25:00,79.31,79.31,79.31,79.31,400.0,57.1866,57.1866,57.1866,57.1866,400.0
2012-04-26 15:30:00,79.31,79.31,79.3,79.3,1400.0,57.1866,57.1866,57.1794,57.1794,1400.0
2012-04-26 15:35:00,79.31,79.31,79.3,79.31,1000.0,57.1866,57.1866,57.1794,57.1866,1000.0
2012-04-26 15:40:00,79.31,79.32,79.3,79.32,2900.0,57.1866,57.1938,57.1794,57.1938,2900.0
2012-04-26 15:45:00,79.32,79.32,79.32,79.32,300.0,57.1938,57.1938,57.1938,57.1938,300.0
2012-04-26 15:50:00,79.31,79.31,79.3,79.3,8200.0,57.1866,57.1866,57.1794,57.1794,8200.0
2012-04-26 15:55:00,79.3,79.32,79.3,79.32,11500.0,57.1794,57.1938,57.1794,57.1938,11500.0
2012-04-27 09:30:00,79.33,79.33,79.28,79.29,16500.0,57.201,57.201,57.165,57.1722,16500.0
2012-04-27 09:35:00,79.28,79.29,79.28,79.28,1200.0,57.165,57.1722,57.165,57.165,1200.0
2012-04-27 09:40:00,79.29,79.29,79.29,79.29,4000.0,57.1722,57.1722,57.1722,57.1722,4000.0
2012-04-27 09:45:00,79.3,79.3,79.29,79.29,1500.0,57.1794,57.1794,57.1722,57.1722,1500.0
2012-04-27 09:50:00,79.31,79.31,79.31,79.31,700.0,57.1866,57.1866,57.1866,57.1866,700.0
2012-04-27 09:55:00,79.31,79.33,79.31,79.31,900.0,57.1866,57.201,57.1866,57.1866,900.0
2012-04-27 10:00:00,79.34,79.34,79.31,79.31,1200.0,57.2082,57.2082,57.1866,57.1866,1200.0
2012-04-27 10:05:00,79.33,79.34,79.33,79.34,4500.0,57.201,57.2082,57.201,57.2082,4500.0
2012-04-27 10:10:00,79.34,79.34,79.32,79.32,2300.0,57.2082,57.2082,57.1938,57.1938,2300.0
2012-04-27 10:15:00,79.32,79.33,79.32,79.33,200.0,57.1938,57.201,57.1938,57.201,200.0
2012-04-27 10:20:00,79.34,79.34,79.32,79.34,3700.0,57.2082,57.2082,57.1938,57.2082,3700.0
2012-04-27 10:25:00,79.32,79.34,79.32,79.33,1700.0,57.1938,57.2082,57.1938,57.201,1700.0
2012-04-27 10:30:00,79.33,79.34,79.33,79.34,800.0,57.201,57.2082,57.201,57.2082,800.0
2012-04-27 10:35:00,79.34,79.34,79.34,79.34,0.0,57.2082,57.2082,57.2082,57.2082,0.0
2012-04-27 10:40:00,79.32,79.34,79.32,79.32,6900.0,57.1938,57.2082,57.1938,57.1938,6900.0
2012-04-27 10:45:00,79.32,79.34,79.32,79.34,5700.0,57.1938,57.2082,57.1938,57.2082,5700.0
2012-04-27 10:50:00,79.32,79.34,79.32,79.32,24300.0,57.1938,57.2082,57.1938,57.1938,24300.0
2012-04-27 10:55:00,79.32,79.32,79.32,79.32,6600.0,57.1938,57.1938,57.1938,57.1938,6600.0
2012-04-27 11:00:00,79.33,79.34,79.31,79.34,900.0,57.201,57.2082,57.1866,57.2082,900.0
2012-04-27 11:05:00,79.34,79.34,79.33,79.33,900.0,57.2082,57.2082,57.201,57.201,900.0
2012-04-27 11:10:00,79.33,79.34,79.33,79.34,12000.0,57.201,57.2082,57.201,57.2082,12000.0
2012-04-27 11:15:00,79.33,79.34,79.31,79.34,13200.0,57.201,57.2082,57.1866,57.2082,13200.0
2012-04-27 11:20:00,79.34,79.34,79.32,79.32,1500.0,57.2082,57.2082,57.1938,57.1938,1500.0
2012-04-27 11:25:00,79.32,79.34,79.32,79.34,4100.0,57.1938,57.2082,57.1938,57.2082,4100.0
2012-04-27 11:30:00,79.33,79.34,79.33,79.34,7300.0,57.201,57.2082,57.201,57.2082,7300.0
2012-04-27 11:35:00,79.34,79.34,79.34,79.34,300.0,57.2082,57.2082,57.2082,57.2082,300.0
2012-04-27 11:40:00,79.33,79.34,79.33,79.34,1000.0,57.201,57.2082,57.201,57.2082,1000.0
2012-04-27 11:45:00,79.34,79.34,79.33,79.34,2200.0,57.2082,57.2082,57.201,57.2082,2200.0
2012-04-27 11:50:00,79.33,79.34,79.33,79.33,2100.0,57.201,57.2082,57.201,57.201,2100.0
2012-04-27 11:55:00,79.34,79.34,79.33,79.33,3700.0,57.2082,57.2082,57.201,57.201,3700.0
2012-04-27 12:00:00,79.34,79.34,79.33,79.34,1200.0,57.2082,57.2082,57.201,57.2082,1200.0
2012-04-27 12:05:00,79.34,79.34,79.33,79.34,3700.0,57.2082,57.2082,57.201,57.2082,3700.0
2012-04-27 12:10:00,79.34,79.34,79.33,79.34,3100.0,57.2082,57.2082,57.201,57.2082,3100.0
2012-04-27 12:15:00,79.34,79.34,79.34,79.34,700.0,57.2082,57.2082,57.2082,57.2082,700.0
2012-04-27 12:20:00,79.33,79.33,79.33,79.33,1000.0,57.201,57.201,57.201,57.201,1000.0
2012-04-27 12:25:00,79.34,79.34,79.34,79.34,700.0,57.2082,57.2082,57.2082,57.2082,700.0
2012-04-27 12:30:00,79.34,79.34,79.34,79.34,3500.0,57.2082,57.2082,57.2082,57.2082,3500.0
2012-04-27 12:35:00,79.34,79.34,79.34,79.34,1000.0,57.2082,57.2082,57.2082,57.2082,1000.0
2012-04-27 12:40:00,79.34,79.34,79.33,79.34,6400.0,57.2082,57.2082,57.201,57.2082,6400.0
2012-04-27 12:45:00,79.34,79.34,79.34,79.34,5300.0,57.2082,57.2082,57.2082,57.2082,5300.0
2012-04-27 12:50:00,79.34,79.34,79.34,79.34,1200.0,57.2082,57.2082,57.2082,57.2082,1200.0
2012-04-27 12:55:00,79.34,79.34,79.33,79.34,4200.0,57.2082,57.2082,57.201,57.2082,4200.0
2012-04-27 13:00:00,79.34,79.34,79.33,79.34,2600.0,57.2082,57.2082,57.201,57.2082,2600.0
2012-04-27 13:05:00,79.33,79.34,79.33,79.34,1300.0,57.201,57.2082,57.201,57.2082,1300.0
2012-04-27 13:10:00,79.34,79.34,79.34,79.34,2500.0,57.2082,57.2082,57.2082,57.2082,2500.0
2012-04-27 13:15:00,79.34,79.34,79.34,79.34,900.0,57.2082,57.2082,57.2082,57.2082,900.0
2012-04-27 13:20:00,79.34,79.34,79.34,79.34,0.0,57.2082,57.2082,57.2082,57.2082,0.0
2012-04-27 13:25:00,79.34,79.34,79.31,79.31,26300.0,57.2082,57.2082,57.1866,57.1866,26300.0
2012-04-27 13:30:00,79.32,79.32,79.3,79.3,7300.0,57.1938,57.1938,57.1794,57.1794,7300.0
2012-04-27 13:35:00,79.3,79.31,79.3,79.31,1000.0,57.1794,57.1866,57.1794,57.1866,1000.0
2012-04-27 13:40:00,79.32,79.32,79.3,79.3,1600.0,57.1938,57.1938,57.1794,57.1794,1600.0
2012-04-27 13:45:00,79.3,79.31,79.29,79.3,4900.0,57.1794,57.1866,57.1722,57.1794,4900.0
2012-04-27 13:50:00,79.29,79.3,79.29,79.3,1700.0,57.1722,57.1794,57.1722,57.1794,1700.0
2012-04-27 13:55:00,79.3,79.31,79.29,79.29,4200.0,57.1794,57.1866,57.1722,57.1722,4200.0
2012-04-27 14:00:00,79.29,79.3,79.29,79.3,3100.0,57.1722,57.1794,57.1722,57.1794,3100.0
2012-04-27 14:05:00,79.3,79.31,79.3,79.31,700.0,57.1794,57.1866,57.1794,57.1866,700.0
2012-04-27 14:10:00,79.32,79.32,79.31,79.31,3700.0,57.1938,57.1938,57.1866,57.1866,3700.0
2012-04-27 14:15:00,79.32,79.32,79.29,79.3,14800.0,57.1938,57.1938,57.1722,57.1794,14800.0
2012-04-27 14:20:00,79.3,79.31,79.3,79.31,1500.0,57.1794,57.1866,57.1794,57.1866,1500.0
2012-04-27 14:25:00,79.3,79.32,79.3,79.32,300.0,57.1794,57.1938,57.1794,57.1938,300.0
2012-04-27 14:30:00,79.3,79.31,79.3,79.31,6300.0,57.1794,57.1866,57.1794,57.1866,6300.0
2012-04-27 14:35:00,79.31,79.31,79.3,79.3,800.0,57.1866,57.1866,57.1794,57.1794,800.0
2012-04-27 14:40:00,79.31,79.32,79.31,79.31,3800.0,57.1866,57.1938,57.1866,57.1866,3800.0
2012-04-27 14:45:00,79.33,79.33,79.33,79.33,700.0,57.201,57.201,57.201,57.201,700.0
2012-04-27 14:50:00,79.32,79.32,79.32,79.32,200.0,57.1938,57.1938,57.1938,57.1938,200.0
2012-04-27 14:55:00,79.32,79.32,79.32,79.32,0.0,57.1938,57.1938,57.1938,57.1938,0.0
2012-04-27 15:00:00,79.33,79.33,79.32,79.32,1900.0,57.201,57.201,57.1938,57.1938,1900.0
2012-04-27 15:05:00,79.31,79.31,79.31,79.31,100.0,57.1866,57.1866,57.1866,57.1866,100.0
2012-04-27 15:10:00,79.33,79.35,79.33,79.35,3500.0,57.201,57.2154,57.201,57.2154,3500.0
2012-04-27 15:15:00,79.35,79.35,79.33,79.34,4200.0,57.2154,57.2154,57.201,57.2082,4200.0
2012-04-27 15:20:00,79.35,79.36,79.35,79.36,6500.0,57.2154,57.2226,57.2154,57.2226,6500.0
2012-04-27 15:25:00,79.36,79.36,79.35,79.36,1900.0,57.2226,57.2226,57.2154,57.2226,1900.0
2012-04-27 15:30:00,79.34,79.34,79.3,79.31,3200.0,57.2082,57.2082,57.1794,57.1866,3200.0
2012-04-27 15:35:00,79.32,79.32,79.32,79.32,100.0,57.1938,57.1938,57.1938,57.1938,100.0
2012-04-27 15:40:00,79.32,79.33,79.3,79.32,1900.0,57.1938,57.201,57.1794,57.1938,1900.0
2012-04-27 15:45:00,79.31,79.33,79.3,79.33,2100.0,57.1866,57.201,57.1794,57.201,2100.0
2012-04-27 15:50:00,79.32,79.32,79.28,79.29,19300.0,57.1938,57.1938,57.165,57.1722,19300.0
2012-04-27 15:55:00,79.29,79.3,79.27,79.28,4700.0,57.1722,57.1794,57.1577,57.165,4700.0
2012-04-30 09:30:00,79.2,79.25,79.1,79.2,7300.0,57.2111,57.2472,57.1388,57.2111,7300.0
2012-04-30 09:35:00,79.23,79.23,79.23,79.23,100.0,57.2327,57.2327,57.2327,57.2327,100.0
2012-04-30 09:40:00,79.22,79.23,79.22,79.23,3200.0,57.2255,57.2327,57.2255,57.2327,3200.0
2012-04-30 09:45:00,79.24,79.24,79.23,79.24,2700.0,57.24,57.24,57.2327,57.24,2700.0
2012-04-30 09:50:00,79.24,79.24,79.24,79.24,1000.0,57.24,57.24,57.24,57.24,1000.0
2012-04-30 09:55:00,79.23,79.24,79.23,79.24,800.0,57.2327,57.24,57.2327,57.24,800.0
2012-04-30 10:00:00,79.22,79.24,79.22,79.24,2500.0,57.2255,57.24,57.2255,57.24,2500.0
2012-04-30 10:05:00,79.24,79.24,79.22,79.24,6700.0,57.24,57.24,57.2255,57.24,6700.0
2012-04-30 10:10:00,79.24,79.24,79.24,79.24,4500.0,57.24,57.24,57.24,57.24,4500.0
2012-04-30 10:15:00,79.23,79.24,79.22,79.22,7800.0,57.2327,57.24,57.2255,57.2255,7800.0
2012-04-30 10:20:00,79.22,79.23,79.22,79.23,2300.0,57.2255,57.2327,57.2255,57.2327,2300.0
2012-04-30 10:25:00,79.23,79.23,79.22,79.23,300.0,57.2327,57.2327,57.2255,57.2327,300.0
2012-04-30 10:30:00,79.23,79.23,79.23,79.23,0.0,57.2327,57.2327,57.2327,57.2327,0.0
2012-04-30 10:35:00,79.23,79.23,79.22,79.22,300.0,57.2327,57.2327,57.2255,57.2255,300.0
2012-04-30 10:40:00,79.23,79.23,79.23,79.23,3200.0,57.2327,57.2327,57.2327,57.2327,3200.0
2012-04-30 10:45:00,79.23,79.23,79.22,79.23,800.0,57.2327,57.2327,57.2255,57.2327,800.0
2012-04-30 10:50:00,79.23,79.23,79.22,79.23,2100.0,57.2327,57.2327,57.2255,57.2327,2100.0
2012-04-30 10:55:00,79.23,79.23,79.23,79.23,0.0,57.2327,57.2327,57.2327,57.2327,0.0
2012-04-30 11:00:00,79.22,79.24,79.22,79.23,600.0,57.2255,57.24,57.2255,57.2327,600.0
2012-04-30 11:05:00,79.24,79.24,79.24,79.24,200.0,57.24,57.24,57.24,57.24,200.0
2012-04-30 11:10:00,79.24,79.24,79.23,79.24,3200.0,57.24,57.24,57.2327,57.24,3200.0
2012-04-30 11:15:00,79.24,79.24,79.24,79.24,0.0,57.24,57.24,57.24,57.24,0.0
2012-04-30 11:20:00,79.24,79.24,79.23,79.24,6200.0,57.24,57.24,57.2327,57.24,6200.0
2012-04-30 11:25:00,79.22,79.24,79.22,79.24,6900.0,57.2255,57.24,57.2255,57.24,6900.0
2012-04-30 11:30:00,79.24,79.24,79.24,79.24,1500.0,57.24,57.24,57.24,57.24,1500.0
2012-04-30 11:35:00,79.23,79.23,79.23,79.23,200.0,57.2327,57.2327,57.2327,57.2327,200.0
2012-04-30 11:40:00,79.24,79.24,79.24,79.24,2100.0,57.24,57.24,57.24,57.24,2100.0
2012-04-30 11:45:00,79.24,79.24,79.23,79.24,3100.0,57.24,57.24,57.2327,57.24,3100.0
2012-04-30 11:50:00,79.23,79.23,79.23,79.23,1000.0,57.2327,57.2327,57.2327,57.2327,1000.0
2012-04-30 11:55:00,79.24,79.24,79.23,79.23,8200.0,57.24,57.24,57.2327,57.2327,8200.0
2012-04-30 12:00:00,79.22,79.23,79.22,79.22,2100.0,57.2255,57.2327,57.2255,57.2255,2100.0
2012-04-30 12:05:00,79.23,79.23,79.23,79.23,700.0,57.2327,57.2327,57.2327,57.2327,700.0
2012-04-30 12:10:00,79.23,79.23,79.22,79.23,1800.0,57.2327,57.2327,57.2255,57.2327,1800.0
2012-04-30 12:15:00,79.22,79.23,79.22,79.22,3300.0,57.2255,57.2327,57.2255,57.2255,3300.0
2012-04-30 12:20:00,79.23,79.23,79.23,79.23,1500.0,57.2327,57.2327,57.2327,57.2327,1500.0
2012-04-30 12:25:00,79.23,79.23,79.23,79.23,10000.0,57.2327,57.2327,57.2327,57.2327,10000.0
2012-04-30 12:30:00,79.22,79.22,79.22,79.22,700.0,57.2255,57.2255,57.2255,57.2255,700.0
2012-04-30 12:35:00,79.23,79.23,79.23,79.23,700.0,57.2327,57.2327,57.2327,57.2327,700.0
2012-04-30 12:40:00,79.23,79.23,79.23,79.23,1300.0,57.2327,57.2327,57.2327,57.2327,1300.0
2012-04-30 12:45:00,79.22,79.23,79.22,79.23,500.0,57.2255,57.2327,57.2255,57.2327,500.0
2012-04-30 12:50:00,79.23,79.23,79.22,79.23,900.0,57.2327,57.2327,57.2255,57.2327,900.0
2012-04-30 12:55:00,79.23,79.24,79.22,79.22,2200.0,57.2327,57.24,57.2255,57.2255,2200.0
2012-04-30 13:00:00,79.24,79.24,79.24,79.24,200.0,57.24,57.24,57.24,57.24,200.0
2012-04-30 13:05:00,79.24,79.24,79.23,79.23,1400.0,57.24,57.24,57.2327,57.2327,1400.0
2012-04-30 13:10:00,79.24,79.24,79.23,79.24,1600.0,57.24,57.24,57.2327,57.24,1600.0
2012-04-30 13:15:00,79.24,79.24,79.24,79.24,2200.0,57.24,57.24,57.24,57.24,2200.0
2012-04-30 13:20:00,79.23,79.24,79.23,79.23,3200.0,57.2327,57.24,57.2327,57.2327,3200.0
2012-04-30 13:25:00,79.23,79.23,79.22,79.22,13000.0,57.2327,57.2327,57.2255,57.2255,13000.0
2012-04-30 13:30:00,79.23,79.23,79.23,79.23,1500.0,57.2327,57.2327,57.2327,57.2327,1500.0
2012-04-30 13:35:00,79.24,79.24,79.23,79.24,500.0,57.24,57.24,57.2327,57.24,500.0
2012-04-30 13:40:00,79.24,79.24,79.23,79.24,6000.0,57.24,57.24,57.2327,57.24,6000.0
2012-04-30 13:45:00,79.23,79.24,79.22,79.24,9900.0,57.2327,57.24,57.2255,57.24,9900.0
2012-04-30 13:50:00,79.23,79.24,79.22,79.23,8600.0,57.2327,57.24,57.2255,57.2327,8600.0
2012-04-30 13:55:00,79.23,79.23,79.22,79.22,800.0,57.2327,57.2327,57.2255,57.2255,800.0
2012-04-30 14:00:00,79.23,79.23,79.23,79.23,100.0,57.2327,57.2327,57.2327,57.2327,100.0
2012-04-30 14:05:00,79.23,79.23,79.22,79.22,200.0,57.2327,57.2327,57.2255,57.2255,200.0
2012-04-30 14:10:00,79.24,79.24,79.23,79.24,6400.0,57.24,57.24,57.2327,57.24,6400.0
2012-04-30 14:15:00,79.24,79.24,79.23,79.23,1000.0,57.24,57.24,57.2327,57.2327,1000.0
2012-04-30 14:20:00,79.24,79.24,79.23,79.24,4600.0,57.24,57.24,57.2327,57.24,4600.0
2012-04-30 14:25:00,79.24,79.25,79.23,79.25,13900.0,57.24,57.2472,57.2327,57.2472,13900.0
2012-04-30 14:30:00,79.25,79.25,79.24,79.25,6400.0,57.2472,57.2472,57.24,57.2472,6400.0
2012-04-30 14:35:00,79.25,79.26,79.24,79.25,8100.0,57.2472,57.2544,57.24,57.2472,8100.0
2012-04-30 14:40:00,79.26,79.26,79.25,79.26,4800.0,57.2544,57.2544,57.2472,57.2544,4800.0
2012-04-30 14:45:00,79.26,79.26,79.26,79.26,2900.0,57.2544,57.2544,57.2544,57.2544,2900.0
2012-04-30 14:50:00,79.25,79.25,79.24,79.25,9100.0,57.2472,57.2472,57.24,57.2472,9100.0
2012-04-30 14:55:00,79.25,79.25,79.24,79.24,6800.0,57.2472,57.2472,57.24,57.24,6800.0
2012-04-30 15:00:00,79.24,79.25,79.22,79.22,22000.0,57.24,57.2472,57.2255,57.2255,22000.0
2012-04-30 15:05:00,79.22,79.22,79.2,79.21,23500.0,57.2255,57.2255,57.2111,57.2183,23500.0
2012-04-30 15:10:00,79.21,79.24,79.2,79.24,3400.0,57.2183,57.24,57.2111,57.24,3400.0
2012-04-30 15:15:00,79.24,79.24,79.24,79.24,200.0,57.24,57.24,57.24,57.24,200.0
2012-04-30 15:20:00,79.23,79.24,79.22,79.24,12600.0,57.2327,57.24,57.2255,57.24,12600.0
2012-04-30 15:25:00,79.24,79.24,79.24,79.24,200.0,57.24,57.24,57.24,57.24,200.0
2012-04-30 15:30:00,79.24,79.24,79.22,79.24,4800.0,57.24,57.24,57.2255,57.24,4800.0
2012-04-30 15:35:00,79.22,79.24,79.22,79.24,1100.0,57.2255,57.24,57.2255,57.24,1100.0
2012-04-30 15:40:00,79.21,79.21,79.21,79.21,100.0,57.2183,57.2183,57.2183,57.2183,100.0
2012-04-30 15:45:00,79.22,79.23,79.21,79.22,3800.0,57.2255,57.2327,57.2183,57.2255,3800.0
2012-04-30 15:50:00,79.21,79.24,79.2,79.24,9000.0,57.2183,57.24,57.2111,57.24,9000.0
2012-04-30 15:55:00,79.24,79.24,79.21,79.22,2600.0,57.24,57.24,57.2183,57.2255,2600.0
2012-05-01 09:30:00,79.17,79.23,79.17,79.2,12800.0,57.1894,57.2327,57.1894,57.2111,12800.0
2012-05-01 09:35:00,79.2,79.2,79.2,79.2,1100.0,57.2111,57.2111,57.2111,57.2111,1100.0
2012-05-01 09:40:00,79.19,79.23,79.19,79.2,2100.0,57.2039,57.2327,57.2039,57.2111,2100.0
2012-05-01 09:45:00,79.2,79.22,79.18,79.18,73100.0,57.2111,57.2255,57.1966,57.1966,73100.0
2012-05-01 09:50:00,79.18,79.21,79.18,79.18,3600.0,57.1966,57.2183,57.1966,57.1966,3600.0
2012-05-01 09:55:00,79.18,79.21,79.18,79.19,1800.0,57.1966,57.2183,57.1966,57.2039,1800.0
2012-05-01 10:00:00,79.19,79.19,79.16,79.16,4300.0,57.2039,57.2039,57.1822,57.1822,4300.0
2012-05-01 10:05:00,79.16,79.16,79.15,79.15,3300.0,57.1822,57.1822,57.175,57.175,3300.0
2012-05-01 10:10:00,79.15,79.17,79.15,79.15,1800.0,57.175,57.1894,57.175,57.175,1800.0
2012-05-01 10:15:00,79.15,79.17,79.15,79.16,4300.0,57.175,57.1894,57.175,57.1822,4300.0
2012-05-01 10:20:00,79.16,79.17,79.15,79.15,6000.0,57.1822,57.1894,57.175,57.175,6000.0
2012-05-01 10:25:00,79.16,79.16,79.15,79.15,2500.0,57.1822,57.1822,57.175,57.175,2500.0
2012-05-01 10:30:00,79.14,79.15,79.14,79.15,1900.0,57.1677,57.175,57.1677,57.175,1900.0
2012-05-01 10:35:00,79.15,79.16,79.14,79.16,2100.0,57.175,57.1822,57.1677,57.1822,2100.0
2012-05-01 10:40:00,79.15,79.16,79.15,79.15,1400.0,57.175,57.1822,57.175,57.175,1400.0
2012-05-01 10:45:00,79.15,79.15,79.15,79.15,1000.0,57.175,57.175,57.175,57.175,1000.0
2012-05-01 10:50:00,79.15,79.17,79.15,79.15,11600.0,57.175,57.1894,57.175,57.175,11600.0
2012-05-01 10:55:00,79.16,79.17,79.15,79.17,2000.0,57.1822,57.1894,57.175,57.1894,2000.0
2012-05-01 11:00:00,79.16,79.17,79.15,79.15,3700.0,57.1822,57.1894,57.175,57.175,3700.0
2012-05-01 11:05:00,79.17,79.17,79.17,79.17,100.0,57.1894,57.1894,57.1894,57.1894,100.0
2012-05-01 11:10:00,79.17,79.17,79.17,79.17,600.0,57.1894,57.1894,57.1894,57.1894,600.0
2012-05-01 11:15:00,79.16,79.17,79.16,79.16,2000.0,57.1822,57.1894,57.1822,57.1822,2000.0
2012-05-01 11:20:00,79.17,79.18,79.17,79.17,16900.0,57.1894,57.1966,57.1894,57.1894,16900.0
2012-05-01 11:25:00,79.18,79.18,79.17,79.17,3200.0,57.1966,57.1966,57.1894,57.1894,3200.0
2012-05-01 11:30:00,79.18,79.18,79.17,79.17,600.0,57.1966,57.1966,57.1894,57.1894,600.0
2012-05-01 11:35:00,79.17,79.18,79.16,79.16,2400.0,57.1894,57.1966,57.1822,57.1822,2400.0
2012-05-01 11:40:00,79.16,79.18,79.16,79.18,1200.0,57.1822,57.1966,57.1822,57.1966,1200.0
2012-05-01 11:45:00,79.19,79.2,79.18,79.18,3000.0,57.2039,57.2111,57.1966,57.1966,3000.0
2012-05-01 11:50:00,79.2,79.2,79.19,79.19,300.0,57.2111,57.2111,57.2039,57.2039,300.0
2012-05-01 11:55:00,79.2,79.2,79.18,79.19,3900.0,57.2111,57.2111,57.1966,57.2039,3900.0
2012-05-01 12:00:00,79.2,79.2,79.2,79.2,3600.0,57.2111,57.2111,57.2111,57.2111,3600.0
2012-05-01 12:05:00,79.19,79.2,79.19,79.2,500.0,57.2039,57.2111,57.2039,57.2111,500.0
2012-05-01 12:10:00,79.2,79.2,79.19,79.19,3900.0,57.2111,57.2111,57.2039,57.2039,3900.0
2012-05-01 12:15:00,79.2,79.2,79.19,79.2,3500.0,57.2111,57.2111,57.2039,57.2111,3500.0
2012-05-01 12:20:00,79.2,79.2,79.19,79.2,4900.0,57.2111,57.2111,57.2039,57.2111,4900.0
2012-05-01 12:25:00,79.2,79.2,79.19,79.19,3200.0,57.2111,57.2111,57.2039,57.2039,3200.0
2012-05-01 12:30:00,79.19,79.2,79.19,79.19,4400.0,57.2039,57.2111,57.2039,57.2039,4400.0
2012-05-01 12:35:00,79.2,79.2,79.19,79.2,3400.0,57.2111,57.2111,57.2039,57.2111,3400.0
2012-05-01 12:40:00,79.2,79.2,79.2,79.2,800.0,57.2111,57.2111,57.2111,57.2111,800.0
2012-05-01 12:45:00,79.2,79.21,79.2,79.21,3300.0,57.2111,57.2183,57.2111,57.2183,3300.0
2012-05-01 12:50:00,79.22,79.22,79.22,79.22,2600.0,57.2255,57.2255,57.2255,57.2255,2600.0
2012-05-01 12:55:00,79.22,79.22,79.22,79.22,2100.0,57.2255,57.2255,57.2255,57.2255,2100.0
2012-05-01 13:00:00,79.21,79.22,79.21,79.22,1600.0,57.2183,57.2255,57.2183,57.2255,1600.0
2012-05-01 13:05:00,79.21,79.21,79.21,79.21,3600.0,57.2183,57.2183,57.2183,57.2183,3600.0
2012-05-01 13:10:00,79.21,79.21,79.21,79.21,700.0,57.2183,57.2183,57.2183,57.2183,700.0
2012-05-01 13:15:00,79.21,79.22,79.21,79.21,2400.0,57.2183,57.2255,57.2183,57.2183,2400.0
2012-05-01 13:20:00,79.21,79.21,79.2,79.2,200.0,57.2183,57.2183,57.2111,57.2111,200.0
2012-05-01 13:25:00,79.2,79.22,79.2,79.21,1200.0,57.2111,57.2255,57.2111,57.2183,1200.0
2012-05-01 13:30:00,79.22,79.22,79.22,79.22,2000.0,57.2255,57.2255,57.2255,57.2255,2000.0
2012-05-01 13:35:00,79.22,79.22,79.2,79.22,1100.0,57.2255,57.2255,57.2111,57.2255,1100.0
2012-05-01 13:40:00,79.22,79.22,79.22,79.22,1600.0,57.2255,57.2255,57.2255,57.2255,1600.0
2012-05-01 13:45:00,79.22,79.23,79.22,79.22,1400.0,57.2255,57.2327,57.2255,57.2255,1400.0
2012-05-01 13:50:00,79.22,79.22,79.22,79.22,700.0,57.2255,57.2255,57.2255,57.2255,700.0
2012-05-01 13:55:00,79.21,79.22,79.21,79.21,3200.0,57.2183,57.2255,57.2183,57.2183,3200.0
2012-05-01 14:00:00,79.22,79.22,79.21,79.21,1400.0,57.2255,57.2255,57.2183,57.2183,1400.0
2012-05-01 14:05:00,79.22,79.22,79.21,79.22,3800.0,57.2255,57.2255,57.2183,57.2255,3800.0
2012-05-01 14:10:00,79.21,79.21,79.21,79.21,2600.0,57.2183,57.2183,57.2183,57.2183,2600.0
2012-05-01 14:15:00,79.22,79.22,79.22,79.22,1300.0,57.2255,57.2255,57.2255,57.2255,1300.0
2012-05-01 14:20:00,79.22,79.22,79.21,79.22,3400.0,57.2255,57.2255,57.2183,57.2255,3400.0
2012-05-01 14:25:00,79.22,79.22,79.22,79.22,800.0,57.2255,57.2255,57.2255,57.2255,800.0
2012-05-01 14:30:00,79.22,79.22,79.21,79.22,2200.0,57.2255,57.2255,57.2183,57.2255,2200.0
2012-05-01 14:35:00,79.22,79.22,79.21,79.22,6200.0,57.2255,57.2255,57.2183,57.2255,6200.0
2012-05-01 14:40:00,79.22,79.22,79.22,79.22,5800.0,57.2255,57.2255,57.2255,57.2255,5800.0
2012-05-01 14:45:00,79.22,79.22,79.21,79.21,200.0,57.2255,57.2255,57.2183,57.2183,200.0
2012-05-01 14:50:00,79.21,79.21,79.21,79.21,0.0,57.2183,57.2183,57.2183,57.2183,0.0
2012-05-01 14:55:00,79.22,79.22,79.21,79.21,2700.0,57.2255,57.2255,57.2183,57.2183,2700.0
2012-05-01 15:00:00,79.22,79.22,79.22,79.22,500.0,57.2255,57.2255,57.2255,57.2255,500.0
2012-05-01 15:05:00,79.21,79.22,79.19,79.19,32200.0,57.2183,57.2255,57.2039,57.2039,32200.0
2012-05-01 15:10:00,79.22,79.22,79.2,79.22,17400.0,57.2255,57.2255,57.2111,57.2255,17400.0
2012-05-01 15:15:00,79.22,79.22,79.22,79.22,2200.0,57.2255,57.2255,57.2255,57.2255,2200.0
2012-05-01 15:20:00,79.21,79.21,79.21,79.21,1500.0,57.2183,57.2183,57.2183,57.2183,1500.0
2012-05-01 15:25:00,79.21,79.21,79.2,79.2,200.0,57.2183,57.2183,57.2111,57.2111,200.0
2012-05-01 15:30:00,79.21,79.21,79.2,79.2,4500.0,57.2183,57.2183,57.2111,57.2111,4500.0
2012-05-01 15:35:00,79.21,79.21,79.2,79.21,1800.0,57.2183,57.2183,57.2111,57.2183,1800.0
2012-05-01 15:40:00,79.2,79.21,79.2,79.21,4600.0,57.2111,57.2183,57.2111,57.2183,4600.0
2012-05-01 15:45:00,79.2,79.21,79.2,79.21,2400.0,57.2111,57.2183,57.2111,57.2183,2400.0
2012-05-01 15:50:00,79.21,79.21,79.2,79.2,2300.0,57.2183,57.2183,57.2111,57.2111,2300.0
2012-05-01 15:55:00,79.21,79.21,79.2,79.21,1300.0,57.2183,57.2183,57.2111,57.2183,1300.0
2012-05-02 09:30:00,79.22,79.22,79.22,79.22,5900.0,57.2255,57.2255,57.2255,57.2255,5900.0
2012-05-02 09:35:00,79.22,79.22,79.22,79.22,2000.0,57.2255,57.2255,57.2255,57.2255,2000.0
2012-05-02 09:40:00,79.22,79.22,79.22,79.22,200.0,57.2255,57.2255,57.2255,57.2255,200.0
2012-05-02 09:45:00,79.22,79.22,79.22,79.22,800.0,57.2255,57.2255,57.2255,57.2255,800.0
2012-05-02 09:50:00,79.21,79.21,79.2,79.2,700.0,57.2183,57.2183,57.2111,57.2111,700.0
2012-05-02 09:55:00,79.22,79.22,79.21,79.21,1700.0,57.2255,57.2255,57.2183,57.2183,1700.0
2012-05-02 10:00:00,79.21,79.21,79.2,79.21,1600.0,57.2183,57.2183,57.2111,57.2183,1600.0
2012-05-02 10:05:00,79.21,79.21,79.21,79.21,1200.0,57.2183,57.2183,57.2183,57.2183,1200.0
2012-05-02 10:10:00,79.2,79.2,79.2,79.2,1300.0,57.2111,57.2111,57.2111,57.2111,1300.0
2012-05-02 10:15:00,79.21,79.21,79.21,79.21,300.0,57.2183,57.2183,57.2183,57.2183,300.0
2012-05-02 10:20:00,79.2,79.21,79.2,79.2,2100.0,57.2111,57.2183,57.2111,57.2111,2100.0
2012-05-02 10:25:00,79.21,79.21,79.2,79.21,1100.0,57.2183,57.2183,57.2111,57.2183,1100.0
2012-05-02 10:30:00,79.2,79.2,79.2,79.2,200.0,57.2111,57.2111,57.2111,57.2111,200.0
2012-05-02 10:35:00,79.21,79.22,79.2,79.2,8500.0,57.2183,57.2255,57.2111,57.2111,8500.0
2012-05-02 10:40:00,79.22,79.22,79.21,79.21,1000.0,57.2255,57.2255,57.2183,57.2183,1000.0
2012-05-02 10:45:00,79.2,79.22,79.2,79.2,5700.0,57.2111,57.2255,57.2111,57.2111,5700.0
2012-05-02 10:50:00,79.21,79.22,79.21,79.22,700.0,57.2183,57.2255,57.2183,57.2255,700.0
2012-05-02 10:55:00,79.22,79.22,79.21,79.21,300.0,57.2255,57.2255,57.2183,57.2183,300.0
2012-05-02 11:00:00,79.21,79.22,79.2,79.22,21300.0,57.2183,57.2255,57.2111,57.2255,21300.0
2012-05-02 11:05:00,79.22,79.23,79.22,79.23,9400.0,57.2255,57.2327,57.2255,57.2327,9400.0
2012-05-02 11:10:00,79.23,79.23,79.22,79.23,1200.0,57.2327,57.2327,57.2255,57.2327,1200.0
2012-05-02 11:15:00,79.23,79.23,79.23,79.23,200.0,57.2327,57.2327,57.2327,57.2327,200.0
2012-05-02 11:20:00,79.23,79.23,79.22,79.23,1900.0,57.2327,57.2327,57.2255,57.2327,1900.0
2012-05-02 11:25:00,79.22,79.22,79.22,79.22,300.0,57.2255,57.2255,57.2255,57.2255,300.0
2012-05-02 11:30:00,79.22,79.22,79.22,79.22,1000.0,57.2255,57.2255,57.2255,57.2255,1000.0
2012-05-02 11:35:00,79.22,79.22,79.22,79.22,0.0,57.2255,57.2255,57.2255,57.2255,0.0
2012-05-02 11:40:00,79.23,79.23,79.22,79.23,1800.0,57.2327,57.2327,57.2255,57.2327,1800.0
2012-05-02 11:45:00,79.23,79.23,79.23,79.23,500.0,57.2327,57.2327,57.2327,57.2327,500.0
2012-05-02 11:50:00,79.22,79.23,79.22,79.23,7600.0,57.2255,57.2327,57.2255,57.2327,7600.0
2012-05-02 11:55:00,79.23,79.23,79.22,79.23,2600.0,57.2327,57.2327,57.2255,57.2327,2600.0
2012-05-02 12:00:00,79.23,79.23,79.22,79.23,4900.0,57.2327,57.2327,57.2255,57.2327,4900.0
2012-05-02 12:05:00,79.22,79.22,79.22,79.22,9500.0,57.2255,57.2255,57.2255,57.2255,9500.0
2012-05-02 12:10:00,79.22,79.22,79.22,79.22,7500.0,57.2255,57.2255,57.2255,57.2255,7500.0
2012-05-02 12:15:00,79.22,79.22,79.22,79.22,0.0,57.2255,57.2255,57.2255,57.2255,0.0
2012-05-02 12:20:00,79.22,79.23,79.21,79.21,2500.0,57.2255,57.2327,57.2183,57.2183,2500.0
2012-05-02 12:25:00,79.21,79.23,79.21,79.22,1000.0,57.2183,57.2327,57.2183,57.2255,1000.0
2012-05-02 12:30:00,79.21,79.22,79.21,79.21,400.0,57.2183,57.2255,57.2183,57.2183,400.0
2012-05-02 12:35:00,79.22,79.22,79.22,79.22,300.0,57.2255,57.2255,57.2255,57.2255,300.0
2012-05-02 12:40:00,79.22,79.22,79.21,79.21,400.0,57.2255,57.2255,57.2183,57.2183,400.0
2012-05-02 12:45:00,79.22,79.22,79.22,79.22,1200.0,57.2255,57.2255,57.2255,57.2255,1200.0
2012-05-02 12:50:00,79.22,79.22,79.22,79.22,900.0,57.2255,57.2255,57.2255,57.2255,900.0
2012-05-02 12:55:00,79.22,79.22,79.22,79.22,400.0,57.2255,57.2255,57.2255,57.2255,400.0
2012-05-02 13:00:00,79.22,79.22,79.22,79.22,0.0,57.2255,57.2255,57.2255,57.2255,0.0
2012-05-02 13:05:00,79.22,79.22,79.22,79.22,100.0,57.2255,57.2255,57.2255,57.2255,100.0
2012-05-02 13:10:00,79.22,79.22,79.21,79.21,400.0,57.2255,57.2255,57.2183,57.2183,400.0
2012-05-02 13:15:00,79.23,79.23,79.23,79.23,1700.0,57.2327,57.2327,57.2327,57.2327,1700.0
2012-05-02 13:20:00,79.23,79.23,79.21,79.21,400.0,57.2327,57.2327,57.2183,57.2183,400.0
2012-05-02 13:25:00,79.21,79.23,79.21,79.23,200.0,57.2183,57.2327,57.2183,57.2327,200.0
2012-05-02 13:30:00,79.23,79.24,79.23,79.23,1900.0,57.2327,57.24,57.2327,57.2327,1900.0
2012-05-02 13:35:00,79.23,79.23,79.23,79.23,0.0,57.2327,57.2327,57.2327,57.2327,0.0
2012-05-02 13:40:00,79.24,79.24,79.24,79.24,200.0,57.24,57.24,57.24,57.24,200.0
2012-05-02 13:45:00,79.24,79.24,79.23,79.24,800.0,57.24,57.24,57.2327,57.24,800.0
2012-05-02 13:50:00,79.24,79.24,79.24,79.24,0.0,57.24,57.24,57.24,57.24,0.0
2012-05-02 13:55:00,79.24,79.24,79.24,79.24,200.0,57.24,57.24,57.24,57.24,200.0
2012-05-02 14:00:00,79.24,79.24,79.23,79.24,1000.0,57.24,57.24,57.2327,57.24,1000.0
2012-05-02 14:05:00,79.24,79.24,79.24,79.24,1900.0,57.24,57.24,57.24,57.24,1900.0
2012-05-02 14:10:00,79.24,79.24,79.23,79.24,400.0,57.24,57.24,57.2327,57.24,400.0
2012-05-02 14:15:00,79.24,79.24,79.24,79.24,200.0,57.24,57.24,57.24,57.24,200.0
2012-05-02 14:20:00,79.24,79.25,79.23,79.25,4200.0,57.24,57.2472,57.2327,57.2472,4200.0
2012-05-02 14:25:00,79.25,79.25,79.24,79.25,3200.0,57.2472,57.2472,57.24,57.2472,3200.0
2012-05-02 14:30:00,79.25,79.25,79.23,79.25,1000.0,57.2472,57.2472,57.2327,57.2472,1000.0
2012-05-02 14:35:00,79.24,79.25,79.24,79.24,1400.0,57.24,57.2472,57.24,57.24,1400.0
2012-05-02 14:40:00,79.25,79.25,79.24,79.24,6500.0,57.2472,57.2472,57.24,57.24,6500.0
2012-05-02 14:45:00,79.25,79.25,79.24,79.25,600.0,57.2472,57.2472,57.24,57.2472,600.0
2012-05-02 14:50:00,79.25,79.25,79.25,79.25,1000.0,57.2472,57.2472,57.2472,57.2472,1000.0
2012-05-02 14:55:00,79.25,79.25,79.24,79.24,700.0,57.2472,57.2472,57.24,57.24,700.0
2012-05-02 15:00:00,79.25,79.25,79.25,79.25,800.0,57.2472,57.2472,57.2472,57.2472,800.0
2012-05-02 15:05:00,79.24,79.25,79.24,79.25,2500.0,57.24,57.2472,57.24,57.2472,2500.0
2012-05-02 15:10:00,79.24,79.25,79.24,79.25,1400.0,57.24,57.2472,57.24,57.2472,1400.0
2012-05-02 15:15:00,79.24,79.24,79.24,79.24,400.0,57.24,57.24,57.24,57.24,400.0
2012-05-02 15:20:00,79.25,79.25,79.25,79.25,4600.0,57.2472,57.2472,57.2472,57.2472,4600.0
2012-05-02 15:25:00,79.25,79.25,79.24,79.24,4700.0,57.2472,57.2472,57.24,57.24,4700.0
2012-05-02 15:30:00,79.25,79.25,79.25,79.25,400.0,57.2472,57.2472,57.2472,57.2472,400.0
2012-05-02 15:35:00,79.25,79.25,79.25,79.25,1400.0,57.2472,57.2472,57.2472,57.2472,1400.0
2012-05-02 15:40:00,79.24,79.25,79.24,79.25,1000.0,57.24,57.2472,57.24,57.2472,1000.0
2012-05-02 15:45:00,79.24,79.25,79.24,79.25,1200.0,57.24,57.2472,57.24,57.2472,1200.0
2012-05-02 15:50:00,79.25,79.25,79.24,79.25,3300.0,57.2472,57.2472,57.24,57.2472,3300.0
2012-05-02 15:55:00,79.25,79.25,79.24,79.25,5000.0,57.2472,57.2472,57.24,57.2472,5000.0
2012-05-03 09:30:00,79.22,79.22,79.2,79.2,10800.0,57.2255,57.2255,57.2111,57.2111,10800.0
2012-05-03 09:35:00,79.22,79.22,79.19,79.22,4100.0,57.2255,57.2255,57.2039,57.2255,4100.0
2012-05-03 09:40:00,79.22,79.23,79.2,79.21,6400.0,57.2255,57.2327,57.2111,57.2183,6400.0
2012-05-03 09:45:00,79.21,79.21,79.21,79.21,100.0,57.2183,57.2183,57.2183,57.2183,100.0
2012-05-03 09:50:00,79.22,79.22,79.19,79.19,600.0,57.2255,57.2255,57.2039,57.2039,600.0
2012-05-03 09:55:00,79.22,79.22,79.21,79.21,1000.0,57.2255,57.2255,57.2183,57.2183,1000.0
2012-05-03 10:00:00,79.21,79.23,79.21,79.23,1600.0,57.2183,57.2327,57.2183,57.2327,1600.0
2012-05-03 10:05:00,79.23,79.23,79.22,79.22,1200.0,57.2327,57.2327,57.2255,57.2255,1200.0
2012-05-03 10:10:00,79.23,79.23,79.22,79.22,200.0,57.2327,57.2327,57.2255,57.2255,200.0
2012-05-03 10:15:00,79.22,79.22,79.22,79.22,100.0,57.2255,57.2255,57.2255,57.2255,100.0
2012-05-03 10:20:00,79.22,79.22,79.22,79.22,0.0,57.2255,57.2255,57.2255,57.2255,0.0
2012-05-03 10:25:00,79.22,79.23,79.21,79.21,2500.0,57.2255,57.2327,57.2183,57.2183,2500.0
2012-05-03 10:30:00,79.22,79.23,79.22,79.23,600.0,57.2255,57.2327,57.2255,57.2327,600.0
2012-05-03 10:35:00,79.23,79.23,79.22,79.23,22400.0,57.2327,57.2327,57.2255,57.2327,22400.0
2012-05-03 10:40:00,79.22,79.23,79.21,79.21,1100.0,57.2255,57.2327,57.2183,57.2183,1100.0
2012-05-03 10:45:00,79.23,79.23,79.22,79.23,600.0,57.2327,57.2327,57.2255,57.2327,600.0
2012-05-03 10:50:00,79.22,79.22,79.22,79.22,100.0,57.2255,57.2255,57.2255,57.2255,100.0
2012-05-03 10:55:00,79.23,79.23,79.23,79.23,1700.0,57.2327,57.2327,57.2327,57.2327,1700.0
2012-05-03 11:00:00,79.23,79.23,79.22,79.22,1500.0,57.2327,57.2327,57.2255,57.2255,1500.0
2012-05-03 11:05:00,79.23,79.23,79.23,79.23,4500.0,57.2327,57.2327,57.2327,57.2327,4500.0
2012-05-03 11:10:00,79.23,79.23,79.23,79.23,200.0,57.2327,57.2327,57.2327,57.2327,200.0
2012-05-03 11:15:00,79.24,79.24,79.24,79.24,300.0,57.24,57.24,57.24,57.24,300.0
2012-05-03 11:20:00,79.23,79.23,79.23,79.23,200.0,57.2327,57.2327,57.2327,57.2327,200.0
2012-05-03 11:25:00,79.23,79.24,79.23,79.23,1700.0,57.2327,57.24,57.2327,57.2327,1700.0
2012-05-03 11:30:00,79.24,79.24,79.24,79.24,2100.0,57.24,57.24,57.24,57.24,2100.0
2012-05-03 11:35:00,79.23,79.24,79.23,79.24,1400.0,57.2327,57.24,57.2327,57.24,1400.0
2012-05-03 11:40:00,79.24,79.24,79.24,79.24,400.0,57.24,57.24,57.24,57.24,400.0
2012-05-03 11:45:00,79.24,79.24,79.24,79.24,1300.0,57.24,57.24,57.24,57.24,1300.0
2012-05-03 11:50:00,79.24,79.24,79.23,79.23,9200.0,57.24,57.24,57.2327,57.2327,9200.0
2012-05-03 11:55:00,79.24,79.24,79.23,79.23,1400.0,57.24,57.24,57.2327,57.2327,1400.0
2012-05-03 12:00:00,79.24,79.25,79.24,79.25,1100.0,57.24,57.2472,57.24,57.2472,1100.0
2012-05-03 12:05:00,79.23,79.25,79.23,79.25,10900.0,57.2327,57.2472,57.2327,57.2472,10900.0
2012-05-03 12:10:00,79.25,79.25,79.23,79.24,5700.0,57.2472,57.2472,57.2327,57.24,5700.0
2012-05-03 12:15:00,79.24,79.25,79.24,79.25,2800.0,57.24,57.2472,57.24,57.2472,2800.0
2012-05-03 12:20:00,79.23,79.24,79.23,79.24,4300.0,57.2327,57.24,57.2327,57.24,4300.0
2012-05-03 12:25:00,79.23,79.24,79.23,79.24,1100.0,57.2327,57.24,57.2327,57.24,1100.0
2012-05-03 12:30:00,79.24,79.24,79.24,79.24,1400.0,57.24,57.24,57.24,57.24,1400.0
2012-05-03 12:35:00,79.24,79.24,79.24,79.24,100.0,57.24,57.24,57.24,57.24,100.0
2012-05-03 12:40:00,79.24,79.24,79.24,79.24,0.0,57.24,57.24,57.24,57.24,0.0
2012-05-03 12:45:00,79.24,79.25,79.24,79.25,1300.0,57.24,57.2472,57.24,57.2472,1300.0
2012-05-03 12:50:00,79.25,79.25,79.25,79.25,0.0,57.2472,57.2472,57.2472,57.2472,0.0
2012-05-03 12:55:00,79.25,79.25,79.25,79.25,500.0,57.2472,57.2472,57.2472,57.2472,500.0
2012-05-03 13:00:00,79.25,79.25,79.25,79.25,900.0,57.2472,57.2472,57.2472,57.2472,900.0
2012-05-03 13:05:00,79.25,79.25,79.25,79.25,1100.0,57.2472,57.2472,57.2472,57.2472,1100.0
2012-05-03 13:10:00,79.25,79.25,79.25,79.25,1400.0,57.2472,57.2472,57.2472,57.2472,1400.0
2012-05-03 13:15:00,79.25,79.25,79.25,79.25,100.0,57.2472,57.2472,57.2472,57.2472,100.0
2012-05-03 13:20:00,79.24,79.25,79.24,79.25,500.0,57.24,57.2472,57.24,57.2472,500.0
2012-05-03 13:25:00,79.25,79.25,79.24,79.24,3600.0,57.2472,57.2472,57.24,57.24,3600.0
2012-05-03 13:30:00,79.25,79.25,79.24,79.25,2300.0,57.2472,57.2472,57.24,57.2472,2300.0
2012-05-03 13:35:00,79.24,79.24,79.24,79.24,200.0,57.24,57.24,57.24,57.24,200.0
2012-05-03 13:40:00,79.24,79.24,79.24,79.24,11700.0,57.24,57.24,57.24,57.24,11700.0
2012-05-03 13:45:00,79.24,79.24,79.23,79.24,1100.0,57.24,57.24,57.2327,57.24,1100.0
2012-05-03 13:50:00,79.24,79.24,79.24,79.24,0.0,57.24,57.24,57.24,57.24,0.0
2012-05-03 13:55:00,79.24,79.24,79.24,79.24,1600.0,57.24,57.24,57.24,57.24,1600.0
2012-05-03 14:00:00,79.23,79.24,79.22,79.24,600.0,57.2327,57.24,57.2255,57.24,600.0
2012-05-03 14:05:00,79.24,79.26,79.24,79.26,11600.0,57.24,57.2544,57.24,57.2544,11600.0
2012-05-03 14:10:00,79.25,79.27,79.25,79.27,2300.0,57.2472,57.2616,57.2472,57.2616,2300.0
2012-05-03 14:15:00,79.27,79.27,79.26,79.27,1400.0,57.2616,57.2616,57.2544,57.2616,1400.0
2012-05-03 14:20:00,79.27,79.27,79.26,79.26,3600.0,57.2616,57.2616,57.2544,57.2544,3600.0
2012-05-03 14:25:00,79.27,79.27,79.27,79.27,1500.0,57.2616,57.2616,57.2616,57.2616,1500.0
2012-05-03 14:30:00,79.27,79.27,79.26,79.26,2600.0,57.2616,57.2616,57.2544,57.2544,2600.0
2012-05-03 14:35:00,79.27,79.27,79.26,79.27,1900.0,57.2616,57.2616,57.2544,57.2616,1900.0
2012-05-03 14:40:00,79.26,79.27,79.25,79.27,2600.0,57.2544,57.2616,57.2472,57.2616,2600.0
2012-05-03 14:45:00,79.26,79.26,79.25,79.25,2600.0,57.2544,57.2544,57.2472,57.2472,2600.0
2012-05-03 14:50:00,79.27,79.27,79.26,79.26,200.0,57.2616,57.2616,57.2544,57.2544,200.0
2012-05-03 14:55:00,79.26,79.26,79.25,79.25,11800.0,57.2544,57.2544,57.2472,57.2472,11800.0
2012-05-03 15:00:00,79.27,79.27,79.25,79.27,1600.0,57.2616,57.2616,57.2472,57.2616,1600.0
2012-05-03 15:05:00,79.26,79.27,79.26,79.27,3300.0,57.2544,57.2616,57.2544,57.2616,3300.0
2012-05-03 15:10:00,79.27,79.27,79.26,79.26,2200.0,57.2616,57.2616,57.2544,57.2544,2200.0
2012-05-03 15:15:00,79.27,79.27,79.26,79.26,2800.0,57.2616,57.2616,57.2544,57.2544,2800.0
2012-05-03 15:20:00,79.27,79.27,79.27,79.27,6900.0,57.2616,57.2616,57.2616,57.2616,6900.0
2012-05-03 15:25:00,79.27,79.27,79.27,79.27,700.0,57.2616,57.2616,57.2616,57.2616,700.0
2012-05-03 15:30:00,79.26,79.27,79.26,79.27,800.0,57.2544,57.2616,57.2544,57.2616,800.0
2012-05-03 15:35:00,79.27,79.27,79.27,79.27,300.0,57.2616,57.2616,57.2616,57.2616,300.0
2012-05-03 15:40:00,79.27,79.27,79.27,79.27,200.0,57.2616,57.2616,57.2616,57.2616,200.0
2012-05-03 15:45:00,79.26,79.27,79.26,79.27,1000.0,57.2544,57.2616,57.2544,57.2616,1000.0
2012-05-03 15:50:00,79.27,79.27,79.26,79.27,13600.0,57.2616,57.2616,57.2544,57.2616,13600.0
2012-05-03 15:55:00,79.27,79.27,79.26,79.26,2700.0,57.2616,57.2616,57.2544,57.2544,2700.0
2012-05-04 09:30:00,79.32,79.32,79.29,79.3,6500.0,57.2978,57.2978,57.2761,57.2833,6500.0
2012-05-04 09:35:00,79.29,79.3,79.29,79.3,500.0,57.2761,57.2833,57.2761,57.2833,500.0
2012-05-04 09:40:00,79.29,79.29,79.27,79.27,1100.0,57.2761,57.2761,57.2616,57.2616,1100.0
2012-05-04 09:45:00,79.31,79.32,79.3,79.3,1000.0,57.2905,57.2978,57.2833,57.2833,1000.0
2012-05-04 09:50:00,79.3,79.31,79.3,79.31,500.0,57.2833,57.2905,57.2833,57.2905,500.0
2012-05-04 09:55:00,79.31,79.31,79.3,79.31,700.0,57.2905,57.2905,57.2833,57.2905,700.0
2012-05-04 10:00:00,79.31,79.31,79.31,79.31,100.0,57.2905,57.2905,57.2905,57.2905,100.0
2012-05-04 10:05:00,79.31,79.31,79.31,79.31,200.0,57.2905,57.2905,57.2905,57.2905,200.0
2012-05-04 10:10:00,79.32,79.32,79.3,79.3,700.0,57.2978,57.2978,57.2833,57.2833,700.0
2012-05-04 10:15:00,79.3,79.31,79.3,79.31,900.0,57.2833,57.2905,57.2833,57.2905,900.0
2012-05-04 10:20:00,79.31,79.32,79.31,79.32,1700.0,57.2905,57.2978,57.2905,57.2978,1700.0
2012-05-04 10:25:00,79.32,79.32,79.31,79.31,2300.0,57.2978,57.2978,57.2905,57.2905,2300.0
2012-05-04 10:30:00,79.32,79.32,79.3,79.3,1600.0,57.2978,57.2978,57.2833,57.2833,1600.0
2012-05-04 10:35:00,79.32,79.32,79.3,79.32,600.0,57.2978,57.2978,57.2833,57.2978,600.0
2012-05-04 10:40:00,79.3,79.32,79.3,79.32,1700.0,57.2833,57.2978,57.2833,57.2978,1700.0
2012-05-04 10:45:00,79.31,79.31,79.31,79.31,100.0,57.2905,57.2905,57.2905,57.2905,100.0
2012-05-04 10:50:00,79.3,79.3,79.3,79.3,100.0,57.2833,57.2833,57.2833,57.2833,100.0
2012-05-04 10:55:00,79.32,79.32,79.3,79.3,3500.0,57.2978,57.2978,57.2833,57.2833,3500.0
2012-05-04 11:00:00,79.3,79.3,79.3,79.3,1300.0,57.2833,57.2833,57.2833,57.2833,1300.0
2012-05-04 11:05:00,79.3,79.3,79.29,79.3,1000.0,57.2833,57.2833,57.2761,57.2833,1000.0
2012-05-04 11:10:00,79.3,79.3,79.3,79.3,600.0,57.2833,57.2833,57.2833,57.2833,600.0
2012-05-04 11:15:00,79.3,79.3,79.29,79.3,2400.0,57.2833,57.2833,57.2761,57.2833,2400.0
2012-05-04 11:20:00,79.29,79.29,79.29,79.29,500.0,57.2761,57.2761,57.2761,57.2761,500.0
2012-05-04 11:25:00,79.3,79.3,79.29,79.3,6000.0,57.2833,57.2833,57.2761,57.2833,6000.0
2012-05-04 11:30:00,79.3,79.3,79.29,79.29,1300.0,57.2833,57.2833,57.2761,57.2761,1300.0
2012-05-04 11:35:00,79.28,79.29,79.28,79.29,1200.0,57.2689,57.2761,57.2689,57.2761,1200.0
2012-05-04 11:40:00,79.29,79.3,79.29,79.3,1000.0,57.2761,57.2833,57.2761,57.2833,1000.0
2012-05-04 11:45:00,79.28,79.3,79.28,79.28,2000.0,57.2689,57.2833,57.2689,57.2689,2000.0
2012-05-04 11:50:00,79.28,79.28,79.28,79.28,0.0,57.2689,57.2689,57.2689,57.2689,0.0
2012-05-04 11:55:00,79.29,79.29,79.29,79.29,100.0,57.2761,57.2761,57.2761,57.2761,100.0
2012-05-04 12:00:00,79.3,79.3,79.3,79.3,900.0,57.2833,57.2833,57.2833,57.2833,900.0
2012-05-04 12:05:00,79.3,79.3,79.3,79.3,1900.0,57.2833,57.2833,57.2833,57.2833,1900.0
2012-05-04 12:10:00,79.29,79.3,79.29,79.3,800.0,57.2761,57.2833,57.2761,57.2833,800.0
2012-05-04 12:15:00,79.3,79.3,79.29,79.3,600.0,57.2833,57.2833,57.2761,57.2833,600.0
2012-05-04 12:20:00,79.3,79.3,79.29,79.3,5200.0,57.2833,57.2833,57.2761,57.2833,5200.0
2012-05-04 12:25:00,79.3,79.3,79.3,79.3,3200.0,57.2833,57.2833,57.2833,57.2833,3200.0
2012-05-04 12:30:00,79.3,79.3,79.3,79.3,200.0,57.2833,57.2833,57.2833,57.2833,200.0
2012-05-04 12:35:00,79.3,79.3,79.3,79.3,0.0,57.2833,57.2833,57.2833,57.2833,0.0
2012-05-04 12:40:00,79.3,79.3,79.29,79.3,2000.0,57.2833,57.2833,57.2761,57.2833,2000.0
2012-05-04 12:45:00,79.3,79.3,79.3,79.3,900.0,57.2833,57.2833,57.2833,57.2833,900.0
2012-05-04 12:50:00,79.3,79.3,79.3,79.3,700.0,57.2833,57.2833,57.2833,57.2833,700.0
2012-05-04 12:55:00,79.3,79.3,79.29,79.3,4000.0,57.2833,57.2833,57.2761,57.2833,4000.0
2012-05-04 13:00:00,79.3,79.3,79.29,79.29,6700.0,57.2833,57.2833,57.2761,57.2761,6700.0
2012-05-04 13:05:00,79.3,79.3,79.3,79.3,5100.0,57.2833,57.2833,57.2833,57.2833,5100.0
2012-05-04 13:10:00,79.3,79.3,79.29,79.29,2700.0,57.2833,57.2833,57.2761,57.2761,2700.0
2012-05-04 13:15:00,79.29,79.29,79.29,79.29,0.0,57.2761,57.2761,57.2761,57.2761,0.0
2012-05-04 13:20:00,79.29,79.29,79.28,79.28,200.0,57.2761,57.2761,57.2689,57.2689,200.0
2012-05-04 13:25:00,79.29,79.29,79.28,79.28,6600.0,57.2761,57.2761,57.2689,57.2689,6600.0
2012-05-04 13:30:00,79.29,79.29,79.29,79.29,100.0,57.2761,57.2761,57.2761,57.2761,100.0
2012-05-04 13:35:00,79.28,79.29,79.28,79.29,3500.0,57.2689,57.2761,57.2689,57.2761,3500.0
2012-05-04 13:40:00,79.28,79.28,79.28,79.28,300.0,57.2689,57.2689,57.2689,57.2689,300.0
2012-05-04 13:45:00,79.29,79.29,79.29,79.29,1600.0,57.2761,57.2761,57.2761,57.2761,1600.0
2012-05-04 13:50:00,79.29,79.29,79.29,79.29,900.0,57.2761,57.2761,57.2761,57.2761,900.0
2012-05-04 13:55:00,79.29,79.29,79.29,79.29,0.0,57.2761,57.2761,57.2761,57.2761,0.0
2012-05-04 14:00:00,79.29,79.29,79.28,79.28,1600.0,57.2761,57.2761,57.2689,57.2689,1600.0
2012-05-04 14:05:00,79.28,79.29,79.28,79.29,6400.0,57.2689,57.2761,57.2689,57.2761,6400.0
2012-05-04 14:10:00,79.29,79.29,79.28,79.28,2000.0,57.2761,57.2761,57.2689,57.2689,2000.0
2012-05-04 14:15:00,79.28,79.29,79.28,79.29,1600.0,57.2689,57.2761,57.2689,57.2761,1600.0
2012-05-04 14:20:00,79.29,79.29,79.29,79.29,2600.0,57.2761,57.2761,57.2761,57.2761,2600.0
2012-05-04 14:25:00,79.29,79.29,79.29,79.29,0.0,57.2761,57.2761,57.2761,57.2761,0.0
2012-05-04 14:30:00,79.28,79.29,79.28,79.29,1700.0,57.2689,57.2761,57.2689,57.2761,1700.0
2012-05-04 14:35:00,79.29,79.29,79.28,79.28,700.0,57.2761,57.2761,57.2689,57.2689,700.0
2012-05-04 14:40:00,79.29,79.29,79.28,79.28,9000.0,57.2761,57.2761,57.2689,57.2689,9000.0
2012-05-04 14:45:00,79.28,79.28,79.28,79.28,300.0,57.2689,57.2689,57.2689,57.2689,300.0
2012-05-04 14:50:00,79.27,79.27,79.27,79.27,200.0,57.2616,57.2616,57.2616,57.2616,200.0
2012-05-04 14:55:00,79.28,79.28,79.28,79.28,200.0,57.2689,57.2689,57.2689,57.2689,200.0
2012-05-04 15:00:00,79.28,79.28,79.28,79.28,500.0,57.2689,57.2689,57.2689,57.2689,500.0
2012-05-04 15:05:00,79.28,79.3,79.27,79.27,15600.0,57.2689,57.2833,57.2616,57.2616,15600.0
2012-05-04 15:10:00,79.29,79.29,79.29,79.29,100.0,57.2761,57.2761,57.2761,57.2761,100.0
2012-05-04 15:15:00,79.28,79.28,79.27,79.28,2500.0,57.2689,57.2689,57.2616,57.2689,2500.0
2012-05-04 15:20:00,79.29,79.29,79.29,79.29,200.0,57.2761,57.2761,57.2761,57.2761,200.0
2012-05-04 15:25:00,79.29,79.29,79.28,79.28,1300.0,57.2761,57.2761,57.2689,57.2689,1300.0
2012-05-04 15:30:00,79.29,79.29,79.28,79.29,900.0,57.2761,57.2761,57.2689,57.2761,900.0
2012-05-04 15:35:00,79.29,79.29,79.28,79.29,1100.0,57.2761,57.2761,57.2689,57.2761,1100.0
2012-05-04 15:40:00,79.29,79.29,79.29,79.29,800.0,57.2761,57.2761,57.2761,57.2761,800.0
2012-05-04 15:45:00,79.29,79.29,79.29,79.29,500.0,57.2761,57.2761,57.2761,57.2761,500.0
2012-05-04 15:50:00,79.29,79.3,79.28,79.3,8100.0,57.2761,57.2833,57.2689,57.2833,8100.0
2012-05-04 15:55:00,79.29,79.29,79.28,79.29,5000.0,57.2761,57.2761,57.2689,57.2761,5000.0
2012-05-07 09:30:00,79.31,79.31,79.3,79.3,14000.0,57.2905,57.2905,57.2833,57.2833,14000.0
2012-05-07 09:35:00,79.31,79.31,79.3,79.31,3000.0,57.2905,57.2905,57.2833,57.2905,3000.0
2012-05-07 09:40:00,79.31,79.31,79.3,79.3,4700.0,57.2905,57.2905,57.2833,57.2833,4700.0
2012-05-07 09:45:00,79.31,79.31,79.31,79.31,1900.0,57.2905,57.2905,57.2905,57.2905,1900.0
2012-05-07 09:50:00,79.3,79.3,79.3,79.3,1100.0,57.2833,57.2833,57.2833,57.2833,1100.0
2012-05-07 09:55:00,79.31,79.31,79.3,79.3,8800.0,57.2905,57.2905,57.2833,57.2833,8800.0
2012-05-07 10:00:00,79.31,79.31,79.3,79.3,5300.0,57.2905,57.2905,57.2833,57.2833,5300.0
2012-05-07 10:05:00,79.3,79.31,79.3,79.31,700.0,57.2833,57.2905,57.2833,57.2905,700.0
2012-05-07 10:10:00,79.31,79.31,79.3,79.3,1400.0,57.2905,57.2905,57.2833,57.2833,1400.0
2012-05-07 10:15:00,79.3,79.3,79.3,79.3,0.0,57.2833,57.2833,57.2833,57.2833,0.0
2012-05-07 10:20:00,79.31,79.31,79.31,79.31,600.0,57.2905,57.2905,57.2905,57.2905,600.0
2012-05-07 10:25:00,79.31,79.31,79.31,79.31,600.0,57.2905,57.2905,57.2905,57.2905,600.0
2012-05-07 10:30:00,79.3,79.31,79.3,79.31,9800.0,57.2833,57.2905,57.2833,57.2905,9800.0
2012-05-07 10:35:00,79.3,79.31,79.3,79.3,1700.0,57.2833,57.2905,57.2833,57.2833,1700.0
2012-05-07 10:40:00,79.3,79.3,79.3,79.3,0.0,57.2833,57.2833,57.2833,57.2833,0.0
2012-05-07 10:45:00,79.3,79.3,79.3,79.3,0.0,57.2833,57.2833,57.2833,57.2833,0.0
2012-05-07 10:50:00,79.32,79.32,79.32,79.32,1400.0,57.2978,57.2978,57.2978,57.2978,1400.0
2012-05-07 10:55:00,79.32,79.32,79.32,79.32,200.0,57.2978,57.2978,57.2978,57.2978,200.0
2012-05-07 11:00:00,79.32,79.32,79.32,79.32,600.0,57.2978,57.2978,57.2978,57.2978,600.0
2012-05-07 11:05:00,79.32,79.32,79.31,79.32,5300.0,57.2978,57.2978,57.2905,57.2978,5300.0
2012-05-07 11:10:00,79.32,79.32,79.31,79.32,6700.0,57.2978,57.2978,57.2905,57.2978,6700.0
2012-05-07 11:15:00,79.31,79.31,79.31,79.31,100.0,57.2905,57.2905,57.2905,57.2905,100.0
2012-05-07 11:20:00,79.32,79.32,79.32,79.32,500.0,57.2978,57.2978,57.2978,57.2978,500.0
2012-05-07 11:25:00,79.32,79.32,79.32,79.32,300.0,57.2978,57.2978,57.2978,57.2978,300.0
2012-05-07 11:30:00,79.32,79.32,79.32,79.32,0.0,57.2978,57.2978,57.2978,57.2978,0.0
2012-05-07 11:35:00,79.31,79.32,79.31,79.32,300.0,57.2905,57.2978,57.2905,57.2978,300.0
2012-05-07 11:40:00,79.32,79.32,79.31,79.32,1700.0,57.2978,57.2978,57.2905,57.2978,1700.0
2012-05-07 11:45:00,79.32,79.32,79.32,79.32,0.0,57.2978,57.2978,57.2978,57.2978,0.0
2012-05-07 11:50:00,79.32,79.32,79.32,79.32,300.0,57.2978,57.2978,57.2978,57.2978,300.0
2012-05-07 11:55:00,79.32,79.32,79.32,79.32,0.0,57.2978,57.2978,57.2978,57.2978,0.0
2012-05-07 12:00:00,79.32,79.32,79.32,79.32,700.0,57.2978,57.2978,57.2978,57.2978,700.0
2012-05-07 12:05:00,79.31,79.31,79.31,79.31,100.0,57.2905,57.2905,57.2905,57.2905,100.0
2012-05-07 12:10:00,79.32,79.32,79.32,79.32,3600.0,57.2978,57.2978,57.2978,57.2978,3600.0
2012-05-07 12:15:00,79.31,79.32,79.31,79.32,300.0,57.2905,57.2978,57.2905,57.2978,300.0
2012-05-07 12:20:00,79.32,79.32,79.31,79.32,5600.0,57.2978,57.2978,57.2905,57.2978,5600.0
2012-05-07 12:25:00,79.31,79.32,79.31,79.32,1200.0,57.2905,57.2978,57.2905,57.2978,1200.0
2012-05-07 12:30:00,79.32,79.32,79.31,79.31,200.0,57.2978,57.2978,57.2905,57.2905,200.0
2012-05-07 12:35:00,79.32,79.32,79.32,79.32,1300.0,57.2978,57.2978,57.2978,57.2978,1300.0
2012-05-07 12:40:00,79.32,79.32,79.31,79.31,1600.0,57.2978,57.2978,57.2905,57.2905,1600.0
2012-05-07 12:45:00,79.31,79.31,79.31,79.31,200.0,57.2905,57.2905,57.2905,57.2905,200.0
2012-05-07 12:50:00,79.32,79.32,79.31,79.31,1300.0,57.2978,57.2978,57.2905,57.2905,1300.0
2012-05-07 12:55:00,79.31,79.32,79.31,79.32,200.0,57.2905,57.2978,57.2905,57.2978,200.0
2012-05-07 13:00:00,79.32,79.32,79.32,79.32,0.0,57.2978,57.2978,57.2978,57.2978,0.0
2012-05-07 13:05:00,79.32,79.32,79.32,79.32,500.0,57.2978,57.2978,57.2978,57.2978,500.0
2012-05-07 13:10:00,79.31,79.32,79.31,79.32,1700.0,57.2905,57.2978,57.2905,57.2978,1700.0
2012-05-07 13:15:00,79.31,79.31,79.31,79.31,100.0,57.2905,57.2905,57.2905,57.2905,100.0
2012-05-07 13:20:00,79.31,79.31,79.31,79.31,1700.0,57.2905,57.2905,57.2905,57.2905,1700.0
2012-05-07 13:25:00,79.32,79.32,79.32,79.32,1400.0,57.2978,57.2978,57.2978,57.2978,1400.0
2012-05-07 13:30:00,79.32,79.32,79.32,79.32,1300.0,57.2978,57.2978,57.2978,57.2978,1300.0
2012-05-07 13:35:00,79.32,79.32,79.32,79.32,1200.0,57.2978,57.2978,57.2978,57.2978,1200.0
2012-05-07 13:40:00,79.32,79.32,79.32,79.32,900.0,57.2978,57.2978,57.2978,57.2978,900.0
2012-05-07 13:45:00,79.32,79.32,79.31,79.32,8600.0,57.2978,57.2978,57.2905,57.2978,8600.0
2012-05-07 13:50:00,79.32,79.32,79.31,79.31,300.0,57.2978,57.2978,57.2905,57.2905,300.0
2012-05-07 13:55:00,79.31,79.32,79.31,79.32,2200.0,57.2905,57.2978,57.2905,57.2978,2200.0
2012-05-07 14:00:00,79.31,79.32,79.31,79.31,2000.0,57.2905,57.2978,57.2905,57.2905,2000.0
2012-05-07 14:05:00,79.31,79.31,79.31,79.31,1800.0,57.2905,57.2905,57.2905,57.2905,1800.0
2012-05-07 14:10:00,79.31,79.31,79.31,79.31,0.0,57.2905,57.2905,57.2905,57.2905,0.0
2012-05-07 14:15:00,79.32,79.32,79.31,79.31,1400.0,57.2978,57.2978,57.2905,57.2905,1400.0
2012-05-07 14:20:00,79.32,79.32,79.32,79.32,1800.0,57.2978,57.2978,57.2978,57.2978,1800.0
2012-05-07 14:25:00,79.31,79.32,79.31,79.31,2000.0,57.2905,57.2978,57.2905,57.2905,2000.0
2012-05-07 14:30:00,79.31,79.32,79.31,79.31,700.0,57.2905,57.2978,57.2905,57.2905,700.0
2012-05-07 14:35:00,79.31,79.32,79.31,79.31,700.0,57.2905,57.2978,57.2905,57.2905,700.0
2012-05-07 14:40:00,79.32,79.32,79.32,79.32,3900.0,57.2978,57.2978,57.2978,57.2978,3900.0
2012-05-07 14:45:00,79.31,79.31,79.31,79.31,200.0,57.2905,57.2905,57.2905,57.2905,200.0
2012-05-07 14:50:00,79.31,79.32,79.31,79.32,3200.0,57.2905,57.2978,57.2905,57.2978,3200.0
2012-05-07 14:55:00,79.32,79.32,79.32,79.32,1900.0,57.2978,57.2978,57.2978,57.2978,1900.0
2012-05-07 15:00:00,79.32,79.32,79.32,79.32,0.0,57.2978,57.2978,57.2978,57.2978,0.0
2012-05-07 15:05:00,79.31,79.33,79.31,79.33,9900.0,57.2905,57.305,57.2905,57.305,9900.0
2012-05-07 15:10:00,79.33,79.33,79.33,79.33,1700.0,57.305,57.305,57.305,57.305,1700.0
2012-05-07 15:15:00,79.32,79.33,79.32,79.33,2200.0,57.2978,57.305,57.2978,57.305,2200.0
2012-05-07 15:20:00,79.33,79.33,79.33,79.33,100.0,57.305,57.305,57.305,57.305,100.0
2012-05-07 15:25:00,79.33,79.33,79.33,79.33,600.0,57.305,57.305,57.305,57.305,600.0
2012-05-07 15:30:00,79.33,79.33,79.32,79.32,700.0,57.305,57.305,57.2978,57.2978,700.0
2012-05-07 15:35:00,79.32,79.33,79.32,79.33,1000.0,57.2978,57.305,57.2978,57.305,1000.0
2012-05-07 15:40:00,79.33,79.33,79.32,79.33,700.0,57.305,57.305,57.2978,57.305,700.0
2012-05-07 15:45:00,79.33,79.33,79.33,79.33,200.0,57.305,57.305,57.305,57.305,200.0
2012-05-07 15:50:00,79.32,79.33,79.32,79.33,2200.0,57.2978,57.305,57.2978,57.305,2200.0
2012-05-07 15:55:00,79.33,79.34,79.32,79.34,36800.0,57.305,57.3122,57.2978,57.3122,36800.0
2012-05-08 09:30:00,79.29,79.29,79.28,79.29,8000.0,57.2761,57.2761,57.2689,57.2761,8000.0
2012-05-08 09:35:00,79.29,79.29,79.28,79.28,1400.0,57.2761,57.2761,57.2689,57.2689,1400.0
2012-05-08 09:40:00,79.29,79.3,79.29,79.3,3700.0,57.2761,57.2833,57.2761,57.2833,3700.0
2012-05-08 09:45:00,79.3,79.3,79.3,79.3,1300.0,57.2833,57.2833,57.2833,57.2833,1300.0
2012-05-08 09:50:00,79.29,79.3,79.29,79.3,300.0,57.2761,57.2833,57.2761,57.2833,300.0
2012-05-08 09:55:00,79.3,79.3,79.3,79.3,8700.0,57.2833,57.2833,57.2833,57.2833,8700.0
2012-05-08 10:00:00,79.3,79.3,79.3,79.3,0.0,57.2833,57.2833,57.2833,57.2833,0.0
2012-05-08 10:05:00,79.31,79.31,79.3,79.3,1600.0,57.2905,57.2905,57.2833,57.2833,1600.0
2012-05-08 10:10:00,79.3,79.3,79.3,79.3,0.0,57.2833,57.2833,57.2833,57.2833,0.0
2012-05-08 10:15:00,79.31,79.31,79.31,79.31,2700.0,57.2905,57.2905,57.2905,57.2905,2700.0
2012-05-08 10:20:00,79.31,79.31,79.31,79.31,12000.0,57.2905,57.2905,57.2905,57.2905,12000.0
2012-05-08 10:25:00,79.31,79.31,79.31,79.31,2800.0,57.2905,57.2905,57.2905,57.2905,2800.0
2012-05-08 10:30:00,79.3,79.31,79.3,79.31,400.0,57.2833,57.2905,57.2833,57.2905,400.0
2012-05-08 10:35:00,79.31,79.31,79.31,79.31,700.0,57.2905,57.2905,57.2905,57.2905,700.0
2012-05-08 10:40:00,79.31,79.31,79.3,79.31,8400.0,57.2905,57.2905,57.2833,57.2905,8400.0
2012-05-08 10:45:00,79.31,79.32,79.31,79.32,5200.0,57.2905,57.2978,57.2905,57.2978,5200.0
2012-05-08 10:50:00,79.32,79.32,79.31,79.32,800.0,57.2978,57.2978,57.2905,57.2978,800.0
2012-05-08 10:55:00,79.31,79.33,79.31,79.33,1100.0,57.2905,57.305,57.2905,57.305,1100.0
2012-05-08 11:00:00,79.32,79.32,79.31,79.32,1600.0,57.2978,57.2978,57.2905,57.2978,1600.0
2012-05-08 11:05:00,79.32,79.33,79.32,79.33,8000.0,57.2978,57.305,57.2978,57.305,8000.0
2012-05-08 11:10:00,79.33,79.33,79.32,79.32,4100.0,57.305,57.305,57.2978,57.2978,4100.0
2012-05-08 11:15:00,79.33,79.33,79.32,79.32,1700.0,57.305,57.305,57.2978,57.2978,1700.0
2012-05-08 11:20:00,79.33,79.33,79.32,79.32,1700.0,57.305,57.305,57.2978,57.2978,1700.0
2012-05-08 11:25:00,79.33,79.33,79.32,79.32,600.0,57.305,57.305,57.2978,57.2978,600.0
2012-05-08 11:30:00,79.32,79.33,79.32,79.33,300.0,57.2978,57.305,57.2978,57.305,300.0
2012-05-08 11:35:00,79.32,79.33,79.31,79.31,8800.0,57.2978,57.305,57.2905,57.2905,8800.0
2012-05-08 11:40:00,79.31,79.31,79.31,79.31,400.0,57.2905,57.2905,57.2905,57.2905,400.0
2012-05-08 11:45:00,79.31,79.31,79.29,79.31,7100.0,57.2905,57.2905,57.2761,57.2905,7100.0
2012-05-08 11:50:00,79.31,79.32,79.31,79.32,4000.0,57.2905,57.2978,57.2905,57.2978,4000.0
2012-05-08 11:55:00,79.32,79.32,79.31,79.31,600.0,57.2978,57.2978,57.2905,57.2905,600.0
2012-05-08 12:00:00,79.3,79.32,79.3,79.32,200.0,57.2833,57.2978,57.2833,57.2978,200.0
2012-05-08 12:05:00,79.32,79.32,79.29,79.29,2600.0,57.2978,57.2978,57.2761,57.2761,2600.0
2012-05-08 12:10:00,79.3,79.32,79.3,79.32,1900.0,57.2833,57.2978,57.2833,57.2978,1900.0
2012-05-08 12:15:00,79.32,79.32,79.32,79.32,900.0,57.2978,57.2978,57.2978,57.2978,900.0
2012-05-08 12:20:00,79.32,79.32,79.29,79.3,2500.0,57.2978,57.2978,57.2761,57.2833,2500.0
2012-05-08 12:25:00,79.32,79.32,79.32,79.32,100.0,57.2978,57.2978,57.2978,57.2978,100.0
2012-05-08 12:30:00,79.31,79.31,79.3,79.3,700.0,57.2905,57.2905,57.2833,57.2833,700.0
2012-05-08 12:35:00,79.32,79.32,79.31,79.31,4100.0,57.2978,57.2978,57.2905,57.2905,4100.0
2012-05-08 12:40:00,79.33,79.33,79.33,79.33,2800.0,57.305,57.305,57.305,57.305,2800.0
2012-05-08 12:45:00,79.32,79.33,79.32,79.33,700.0,57.2978,57.305,57.2978,57.305,700.0
2012-05-08 12:50:00,79.33,79.33,79.33,79.33,1500.0,57.305,57.305,57.305,57.305,1500.0
2012-05-08 12:55:00,79.33,79.33,79.33,79.33,300.0,57.305,57.305,57.305,57.305,300.0
2012-05-08 13:00:00,79.33,79.33,79.32,79.33,1800.0,57.305,57.305,57.2978,57.305,1800.0
2012-05-08 13:05:00,79.32,79.33,79.32,79.33,4200.0,57.2978,57.305,57.2978,57.305,4200.0
2012-05-08 13:10:00,79.32,79.33,79.32,79.33,1500.0,57.2978,57.305,57.2978,57.305,1500.0
2012-05-08 13:15:00,79.33,79.33,79.32,79.33,4400.0,57.305,57.305,57.2978,57.305,4400.0
2012-05-08 13:20:00,79.32,79.33,79.32,79.32,3000.0,57.2978,57.305,57.2978,57.2978,3000.0
2012-05-08 13:25:00,79.31,79.32,79.31,79.32,700.0,57.2905,57.2978,57.2905,57.2978,700.0
2012-05-08 13:30:00,79.31,79.31,79.31,79.31,500.0,57.2905,57.2905,57.2905,57.2905,500.0
2012-05-08 13:35:00,79.31,79.32,79.31,79.32,400.0,57.2905,57.2978,57.2905,57.2978,400.0
2012-05-08 13:40:00,79.3,79.32,79.3,79.32,800.0,57.2833,57.2978,57.2833,57.2978,800.0
2012-05-08 13:45:00,79.3,79.32,79.3,79.32,800.0,57.2833,57.2978,57.2833,57.2978,800.0
2012-05-08 13:50:00,79.32,79.32,79.31,79.32,1300.0,57.2978,57.2978,57.2905,57.2978,1300.0
2012-05-08 13:55:00,79.32,79.32,79.32,79.32,1800.0,57.2978,57.2978,57.2978,57.2978,1800.0
2012-05-08 14:00:00,79.32,79.32,79.3,79.32,3000.0,57.2978,57.2978,57.2833,57.2978,3000.0
2012-05-08 14:05:00,79.32,79.32,79.3,79.3,3400.0,57.2978,57.2978,57.2833,57.2833,3400.0
2012-05-08 14:10:00,79.32,79.32,79.31,79.31,3900.0,57.2978,57.2978,57.2905,57.2905,3900.0
2012-05-08 14:15:00,79.31,79.31,79.3,79.31,1100.0,57.2905,57.2905,57.2833,57.2905,1100.0
2012-05-08 14:20:00,79.31,79.31,79.3,79.31,1400.0,57.2905,57.2905,57.2833,57.2905,1400.0
2012-05-08 14:25:00,79.31,79.32,79.31,79.32,9200.0,57.2905,57.2978,57.2905,57.2978,9200.0
2012-05-08 14:30:00,79.32,79.32,79.31,79.31,400.0,57.2978,57.2978,57.2905,57.2905,400.0
2012-05-08 14:35:00,79.32,79.32,79.31,79.31,1400.0,57.2978,57.2978,57.2905,57.2905,1400.0
2012-05-08 14:40:00,79.32,79.32,79.32,79.32,500.0,57.2978,57.2978,57.2978,57.2978,500.0
2012-05-08 14:45:00,79.32,79.32,79.31,79.32,3800.0,57.2978,57.2978,57.2905,57.2978,3800.0
2012-05-08 14:50:00,79.32,79.32,79.31,79.31,1400.0,57.2978,57.2978,57.2905,57.2905,1400.0
2012-05-08 14:55:00,79.31,79.31,79.3,79.3,800.0,57.2905,57.2905,57.2833,57.2833,800.0
2012-05-08 15:00:00,79.31,79.31,79.3,79.3,2700.0,57.2905,57.2905,57.2833,57.2833,2700.0
2012-05-08 15:05:00,79.32,79.32,79.31,79.32,800.0,57.2978,57.2978,57.2905,57.2978,800.0
2012-05-08 15:10:00,79.31,79.32,79.31,79.31,2300.0,57.2905,57.2978,57.2905,57.2905,2300.0
2012-05-08 15:15:00,79.32,79.32,79.29,79.3,10400.0,57.2978,57.2978,57.2761,57.2833,10400.0
2012-05-08 15:20:00,79.3,79.31,79.3,79.31,1900.0,57.2833,57.2905,57.2833,57.2905,1900.0
2012-05-08 15:25:00,79.3,79.3,79.3,79.3,1000.0,57.2833,57.2833,57.2833,57.2833,1000.0
2012-05-08 15:30:00,79.29,79.32,79.29,79.32,1900.0,57.2761,57.2978,57.2761,57.2978,1900.0
2012-05-08 15:35:00,79.31,79.32,79.29,79.3,6300.0,57.2905,57.2978,57.2761,57.2833,6300.0
2012-05-08 15:40:00,79.31,79.31,79.3,79.31,1400.0,57.2905,57.2905,57.2833,57.2905,1400.0
2012-05-08 15:45:00,79.3,79.31,79.3,79.31,2500.0,57.2833,57.2905,57.2833,57.2905,2500.0
2012-05-08 15:50:00,79.31,79.32,79.31,79.32,22300.0,57.2905,57.2978,57.2905,57.2978,22300.0
2012-05-08 15:55:00,79.32,79.32,79.29,79.29,3200.0,57.2978,57.2978,57.2761,57.2761,3200.0
2012-05-09 09:30:00,79.35,79.35,79.32,79.32,5300.0,57.3194,57.3194,57.2978,57.2978,5300.0
2012-05-09 09:35:00,79.32,79.32,79.3,79.32,14100.0,57.2978,57.2978,57.2833,57.2978,14100.0
2012-05-09 09:40:00,79.32,79.32,79.3,79.32,1000.0,57.2978,57.2978,57.2833,57.2978,1000.0
2012-05-09 09:45:00,79.32,79.32,79.3,79.32,4000.0,57.2978,57.2978,57.2833,57.2978,4000.0
2012-05-09 09:50:00,79.32,79.32,79.31,79.32,3300.0,57.2978,57.2978,57.2905,57.2978,3300.0
2012-05-09 09:55:00,79.32,79.32,79.3,79.3,1600.0,57.2978,57.2978,57.2833,57.2833,1600.0
2012-05-09 10:00:00,79.29,79.29,79.29,79.29,100.0,57.2761,57.2761,57.2761,57.2761,100.0
2012-05-09 10:05:00,79.29,79.3,79.29,79.29,3400.0,57.2761,57.2833,57.2761,57.2761,3400.0
2012-05-09 10:10:00,79.3,79.3,79.29,79.29,1600.0,57.2833,57.2833,57.2761,57.2761,1600.0
2012-05-09 10:15:00,79.3,79.3,79.26,79.26,7400.0,57.2833,57.2833,57.2544,57.2544,7400.0
2012-05-09 10:20:00,79.27,79.28,79.26,79.28,9800.0,57.2616,57.2689,57.2544,57.2689,9800.0
2012-05-09 10:25:00,79.27,79.28,79.27,79.27,3300.0,57.2616,57.2689,57.2616,57.2616,3300.0
2012-05-09 10:30:00,79.28,79.28,79.27,79.28,1100.0,57.2689,57.2689,57.2616,57.2689,1100.0
2012-05-09 10:35:00,79.28,79.28,79.27,79.27,500.0,57.2689,57.2689,57.2616,57.2616,500.0
2012-05-09 10:40:00,79.28,79.28,79.27,79.27,400.0,57.2689,57.2689,57.2616,57.2616,400.0
2012-05-09 10:45:00,79.27,79.28,79.27,79.28,600.0,57.2616,57.2689,57.2616,57.2689,600.0
2012-05-09 10:50:00,79.29,79.29,79.26,79.29,1400.0,57.2761,57.2761,57.2544,57.2761,1400.0
2012-05-09 10:55:00,79.29,79.29,79.29,79.29,200.0,57.2761,57.2761,57.2761,57.2761,200.0
2012-05-09 11:00:00,79.29,79.29,79.28,79.28,2400.0,57.2761,57.2761,57.2689,57.2689,2400.0
2012-05-09 11:05:00,79.28,79.29,79.27,79.27,1000.0,57.2689,57.2761,57.2616,57.2616,1000.0
2012-05-09 11:10:00,79.29,79.29,79.29,79.29,900.0,57.2761,57.2761,57.2761,57.2761,900.0
2012-05-09 11:15:00,79.27,79.29,79.27,79.27,2200.0,57.2616,57.2761,57.2616,57.2616,2200.0
2012-05-09 11:20:00,79.28,79.28,79.26,79.28,10700.0,57.2689,57.2689,57.2544,57.2689,10700.0
2012-05-09 11:25:00,79.29,79.29,79.28,79.29,1800.0,57.2761,57.2761,57.2689,57.2761,1800.0
2012-05-09 11:30:00,79.28,79.29,79.28,79.28,700.0,57.2689,57.2761,57.2689,57.2689,700.0
2012-05-09 11:35:00,79.27,79.29,79.27,79.29,1500.0,57.2616,57.2761,57.2616,57.2761,1500.0
2012-05-09 11:40:00,79.28,79.29,79.26,79.26,3400.0,57.2689,57.2761,57.2544,57.2544,3400.0
2012-05-09 11:45:00,79.28,79.3,79.28,79.29,800.0,57.2689,57.2833,57.2689,57.2761,800.0
2012-05-09 11:50:00,79.3,79.31,79.27,79.27,22600.0,57.2833,57.2905,57.2616,57.2616,22600.0
2012-05-09 11:55:00,79.31,79.31,79.3,79.3,2100.0,57.2905,57.2905,57.2833,57.2833,2100.0
2012-05-09 12:00:00,79.31,79.31,79.3,79.3,1300.0,57.2905,57.2905,57.2833,57.2833,1300.0
2012-05-09 12:05:00,79.31,79.31,79.27,79.3,2000.0,57.2905,57.2905,57.2616,57.2833,2000.0
2012-05-09 12:10:00,79.31,79.31,79.27,79.29,1900.0,57.2905,57.2905,57.2616,57.2761,1900.0
2012-05-09 12:15:00,79.31,79.31,79.28,79.28,5800.0,57.2905,57.2905,57.2689,57.2689,5800.0
2012-05-09 12:20:00,79.29,79.31,79.27,79.29,10300.0,57.2761,57.2905,57.2616,57.2761,10300.0
2012-05-09 12:25:00,79.27,79.28,79.27,79.28,1700.0,57.2616,57.2689,57.2616,57.2689,1700.0
2012-05-09 12:30:00,79.28,79.31,79.28,79.31,1500.0,57.2689,57.2905,57.2689,57.2905,1500.0
2012-05-09 12:35:00,79.29,79.31,79.28,79.28,4500.0,57.2761,57.2905,57.2689,57.2689,4500.0
2012-05-09 12:40:00,79.29,79.3,79.25,79.26,45600.0,57.2761,57.2833,57.2472,57.2544,45600.0
2012-05-09 12:45:00,79.28,79.28,79.28,79.28,3500.0,57.2689,57.2689,57.2689,57.2689,3500.0
2012-05-09 12:50:00,79.28,79.28,79.28,79.28,0.0,57.2689,57.2689,57.2689,57.2689,0.0
2012-05-09 12:55:00,79.27,79.28,79.26,79.28,2800.0,57.2616,57.2689,57.2544,57.2689,2800.0
2012-05-09 13:00:00,79.29,79.29,79.29,79.29,800.0,57.2761,57.2761,57.2761,57.2761,800.0
2012-05-09 13:05:00,79.29,79.29,79.27,79.29,2300.0,57.2761,57.2761,57.2616,57.2761,2300.0
2012-05-09 13:10:00,79.29,79.29,79.27,79.27,1100.0,57.2761,57.2761,57.2616,57.2616,1100.0
2012-05-09 13:15:00,79.27,79.29,79.27,79.29,600.0,57.2616,57.2761,57.2616,57.2761,600.0
2012-05-09 13:20:00,79.29,79.29,79.27,79.27,4500.0,57.2761,57.2761,57.2616,57.2616,4500.0
2012-05-09 13:25:00,79.27,79.29,79.27,79.28,4300.0,57.2616,57.2761,57.2616,57.2689,4300.0
2012-05-09 13:30:00,79.27,79.28,79.26,79.27,4700.0,57.2616,57.2689,57.2544,57.2616,4700.0
2012-05-09 13:35:00,79.27,79.28,79.24,79.26,11200.0,57.2616,57.2689,57.24,57.2544,11200.0
2012-05-09 13:40:00,79.26,79.28,79.26,79.28,3900.0,57.2544,57.2689,57.2544,57.2689,3900.0
2012-05-09 13:45:00,79.26,79.28,79.26,79.28,2300.0,57.2544,57.2689,57.2544,57.2689,2300.0
2012-05-09 13:50:00,79.28,79.28,79.27,79.27,1200.0,57.2689,57.2689,57.2616,57.2616,1200.0
2012-05-09 13:55:00,79.28,79.28,79.27,79.28,11000.0,57.2689,57.2689,57.2616,57.2689,11000.0
2012-05-09 14:00:00,79.28,79.28,79.27,79.28,2100.0,57.2689,57.2689,57.2616,57.2689,2100.0
2012-05-09 14:05:00,79.28,79.29,79.27,79.29,10000.0,57.2689,57.2761,57.2616,57.2761,10000.0
2012-05-09 14:10:00,79.29,79.29,79.28,79.29,1400.0,57.2761,57.2761,57.2689,57.2761,1400.0
2012-05-09 14:15:00,79.27,79.28,79.27,79.27,1300.0,57.2616,57.2689,57.2616,57.2616,1300.0
2012-05-09 14:20:00,79.27,79.29,79.27,79.27,1700.0,57.2616,57.2761,57.2616,57.2616,1700.0
2012-05-09 14:25:00,79.29,79.29,79.27,79.28,5200.0,57.2761,57.2761,57.2616,57.2689,5200.0
2012-05-09 14:30:00,79.28,79.29,79.27,79.28,5300.0,57.2689,57.2761,57.2616,57.2689,5300.0
2012-05-09 14:35:00,79.28,79.29,79.27,79.29,1600.0,57.2689,57.2761,57.2616,57.2761,1600.0
2012-05-09 14:40:00,79.27,79.29,79.27,79.29,2500.0,57.2616,57.2761,57.2616,57.2761,2500.0
2012-05-09 14:45:00,79.27,79.29,79.27,79.28,12600.0,57.2616,57.2761,57.2616,57.2689,12600.0
2012-05-09 14:50:00,79.28,79.28,79.26,79.28,3200.0,57.2689,57.2689,57.2544,57.2689,3200.0
2012-05-09 14:55:00,79.28,79.28,79.26,79.28,4400.0,57.2689,57.2689,57.2544,57.2689,4400.0
2012-05-09 15:00:00,79.28,79.28,79.27,79.28,1300.0,57.2689,57.2689,57.2616,57.2689,1300.0
2012-05-09 15:05:00,79.28,79.29,79.27,79.29,6200.0,57.2689,57.2761,57.2616,57.2761,6200.0
2012-05-09 15:10:00,79.28,79.29,79.26,79.27,14500.0,57.2689,57.2761,57.2544,57.2616,14500.0
2012-05-09 15:15:00,79.27,79.28,79.26,79.27,7700.0,57.2616,57.2689,57.2544,57.2616,7700.0
2012-05-09 15:20:00,79.28,79.28,79.27,79.28,2400.0,57.2689,57.2689,57.2616,57.2689,2400.0
2012-05-09 15:25:00,79.26,79.28,79.26,79.28,800.0,57.2544,57.2689,57.2544,57.2689,800.0
2012-05-09 15:30:00,79.27,79.28,79.27,79.27,600.0,57.2616,57.2689,57.2616,57.2616,600.0
2012-05-09 15:35:00,79.28,79.28,79.24,79.26,15000.0,57.2689,57.2689,57.24,57.2544,15000.0
2012-05-09 15:40:00,79.24,79.27,79.24,79.24,6100.0,57.24,57.2616,57.24,57.24,6100.0
2012-05-09 15:45:00,79.25,79.27,79.24,79.27,1600.0,57.2472,57.2616,57.24,57.2616,1600.0
2012-05-09 15:50:00,79.26,79.26,79.25,79.26,3600.0,57.2544,57.2544,57.2472,57.2544,3600.0
2012-05-09 15:55:00,79.26,79.26,79.23,79.24,7100.0,57.2544,57.2544,57.2327,57.24,7100.0
2012-05-10 09:30:00,79.28,79.3,79.23,79.23,6800.0,57.2689,57.2833,57.2327,57.2327,6800.0
2012-05-10 09:35:00,79.22,79.23,79.22,79.22,900.0,57.2255,57.2327,57.2255,57.2255,900.0
2012-05-10 09:40:00,79.22,79.22,79.22,79.22,100.0,57.2255,57.2255,57.2255,57.2255,100.0
2012-05-10 09:45:00,79.23,79.23,79.22,79.23,800.0,57.2327,57.2327,57.2255,57.2327,800.0
2012-05-10 09:50:00,79.22,79.22,79.22,79.22,200.0,57.2255,57.2255,57.2255,57.2255,200.0
2012-05-10 09:55:00,79.23,79.23,79.23,79.23,100.0,57.2327,57.2327,57.2327,57.2327,100.0
2012-05-10 10:00:00,79.23,79.23,79.23,79.23,500.0,57.2327,57.2327,57.2327,57.2327,500.0
2012-05-10 10:05:00,79.22,79.23,79.22,79.23,2600.0,57.2255,57.2327,57.2255,57.2327,2600.0
2012-05-10 10:10:00,79.23,79.23,79.23,79.23,1100.0,57.2327,57.2327,57.2327,57.2327,1100.0
2012-05-10 10:15:00,79.23,79.23,79.23,79.23,400.0,57.2327,57.2327,57.2327,57.2327,400.0
2012-05-10 10:20:00,79.23,79.23,79.23,79.23,400.0,57.2327,57.2327,57.2327,57.2327,400.0
2012-05-10 10:25:00,79.23,79.24,79.22,79.23,1300.0,57.2327,57.24,57.2255,57.2327,1300.0
2012-05-10 10:30:00,79.22,79.24,79.22,79.24,700.0,57.2255,57.24,57.2255,57.24,700.0
2012-05-10 10:35:00,79.22,79.25,79.22,79.25,1300.0,57.2255,57.2472,57.2255,57.2472,1300.0
2012-05-10 10:40:00,79.23,79.23,79.22,79.23,600.0,57.2327,57.2327,57.2255,57.2327,600.0
2012-05-10 10:45:00,79.22,79.23,79.22,79.23,2200.0,57.2255,57.2327,57.2255,57.2327,2200.0
2012-05-10 10:50:00,79.23,79.23,79.22,79.22,2400.0,57.2327,57.2327,57.2255,57.2255,2400.0
2012-05-10 10:55:00,79.23,79.23,79.22,79.23,900.0,57.2327,57.2327,57.2255,57.2327,900.0
2012-05-10 11:00:00,79.23,79.23,79.23,79.23,600.0,57.2327,57.2327,57.2327,57.2327,600.0
2012-05-10 11:05:00,79.22,79.23,79.22,79.23,6700.0,57.2255,57.2327,57.2255,57.2327,6700.0
2012-05-10 11:10:00,79.23,79.23,79.23,79.23,1800.0,57.2327,57.2327,57.2327,57.2327,1800.0
2012-05-10 11:15:00,79.23,79.23,79.23,79.23,0.0,57.2327,57.2327,57.2327,57.2327,0.0
2012-05-10 11:20:00,79.23,79.23,79.22,79.23,2100.0,57.2327,57.2327,57.2255,57.2327,2100.0
2012-05-10 11:25:00,79.23,79.23,79.23,79.23,6600.0,57.2327,57.2327,57.2327,57.2327,6600.0
2012-05-10 11:30:00,79.23,79.23,79.23,79.23,1000.0,57.2327,57.2327,57.2327,57.2327,1000.0
2012-05-10 11:35:00,79.22,79.23,79.22,79.23,800.0,57.2255,57.2327,57.2255,57.2327,800.0
2012-05-10 11:40:00,79.23,79.23,79.22,79.22,700.0,57.2327,57.2327,57.2255,57.2255,700.0
2012-05-10 11:45:00,79.23,79.23,79.22,79.23,4700.0,57.2327,57.2327,57.2255,57.2327,4700.0
2012-05-10 11:50:00,79.22,79.22,79.22,79.22,600.0,57.2255,57.2255,57.2255,57.2255,600.0
2012-05-10 11:55:00,79.23,79.23,79.22,79.22,3700.0,57.2327,57.2327,57.2255,57.2255,3700.0
2012-05-10 12:00:00,79.22,79.23,79.22,79.23,24800.0,57.2255,57.2327,57.2255,57.2327,24800.0
2012-05-10 12:05:00,79.23,79.23,79.22,79.22,1900.0,57.2327,57.2327,57.2255,57.2255,1900.0
2012-05-10 12:10:00,79.23,79.23,79.21,79.23,3800.0,57.2327,57.2327,57.2183,57.2327,3800.0
2012-05-10 12:15:00,79.23,79.23,79.23,79.23,100.0,57.2327,57.2327,57.2327,57.2327,100.0
2012-05-10 12:20:00,79.21,79.21,79.2,79.2,2500.0,57.2183,57.2183,57.2111,57.2111,2500.0
2012-05-10 12:25:00,79.22,79.22,79.22,79.22,6400.0,57.2255,57.2255,57.2255,57.2255,6400.0
2012-05-10 12:30:00,79.22,79.22,79.21,79.22,8500.0,57.2255,57.2255,57.2183,57.2255,8500.0
2012-05-10 12:35:00,79.21,79.22,79.21,79.22,700.0,57.2183,57.2255,57.2183,57.2255,700.0
2012-05-10 12:40:00,79.21,79.21,79.2,79.2,1600.0,57.2183,57.2183,57.2111,57.2111,1600.0
2012-05-10 12:45:00,79.22,79.22,79.22,79.22,300.0,57.2255,57.2255,57.2255,57.2255,300.0
2012-05-10 12:50:00,79.21,79.21,79.21,79.21,100.0,57.2183,57.2183,57.2183,57.2183,100.0
2012-05-10 12:55:00,79.2,79.2,79.2,79.2,200.0,57.2111,57.2111,57.2111,57.2111,200.0
2012-05-10 13:00:00,79.22,79.22,79.2,79.2,20400.0,57.2255,57.2255,57.2111,57.2111,20400.0
2012-05-10 13:05:00,79.22,79.22,79.2,79.21,13900.0,57.2255,57.2255,57.2111,57.2183,13900.0
2012-05-10 13:10:00,79.21,79.21,79.19,79.21,8700.0,57.2183,57.2183,57.2039,57.2183,8700.0
2012-05-10 13:15:00,79.2,79.21,79.2,79.21,900.0,57.2111,57.2183,57.2111,57.2183,900.0
2012-05-10 13:20:00,79.22,79.22,79.2,79.2,1200.0,57.2255,57.2255,57.2111,57.2111,1200.0
2012-05-10 13:25:00,79.22,79.22,79.22,79.22,100.0,57.2255,57.2255,57.2255,57.2255,100.0
2012-05-10 13:30:00,79.21,79.22,79.2,79.22,3700.0,57.2183,57.2255,57.2111,57.2255,3700.0
2012-05-10 13:35:00,79.21,79.21,79.21,79.21,500.0,57.2183,57.2183,57.2183,57.2183,500.0
2012-05-10 13:40:00,79.21,79.22,79.2,79.22,400.0,57.2183,57.2255,57.2111,57.2255,400.0
2012-05-10 13:45:00,79.19,79.22,79.19,79.22,300.0,57.2039,57.2255,57.2039,57.2255,300.0
2012-05-10 13:50:00,79.21,79.21,79.21,79.21,100.0,57.2183,57.2183,57.2183,57.2183,100.0
2012-05-10 13:55:00,79.22,79.22,79.19,79.19,400.0,57.2255,57.2255,57.2039,57.2039,400.0
2012-05-10 14:00:00,79.2,79.22,79.2,79.21,900.0,57.2111,57.2255,57.2111,57.2183,900.0
2012-05-10 14:05:00,79.21,79.21,79.21,79.21,2900.0,57.2183,57.2183,57.2183,57.2183,2900.0
2012-05-10 14:10:00,79.2,79.22,79.2,79.21,1700.0,57.2111,57.2255,57.2111,57.2183,1700.0
2012-05-10 14:15:00,79.2,79.2,79.2,79.2,500.0,57.2111,57.2111,57.2111,57.2111,500.0
2012-05-10 14:20:00,79.2,79.22,79.2,79.22,3200.0,57.2111,57.2255,57.2111,57.2255,3200.0
2012-05-10 14:25:00,79.22,79.22,79.2,79.2,14400.0,57.2255,57.2255,57.2111,57.2111,14400.0
2012-05-10 14:30:00,79.22,79.22,79.21,79.21,1400.0,57.2255,57.2255,57.2183,57.2183,1400.0
2012-05-10 14:35:00,79.21,79.21,79.21,79.21,2000.0,57.2183,57.2183,57.2183,57.2183,2000.0
2012-05-10 14:40:00,79.21,79.21,79.21,79.21,0.0,57.2183,57.2183,57.2183,57.2183,0.0
2012-05-10 14:45:00,79.21,79.22,79.21,79.21,2300.0,57.2183,57.2255,57.2183,57.2183,2300.0
2012-05-10 14:50:00,79.21,79.21,79.21,79.21,1200.0,57.2183,57.2183,57.2183,57.2183,1200.0
2012-05-10 14:55:00,79.2,79.21,79.19,79.19,5700.0,57.2111,57.2183,57.2039,57.2039,5700.0
2012-05-10 15:00:00,79.18,79.2,79.18,79.2,2600.0,57.1966,57.2111,57.1966,57.2111,2600.0
2012-05-10 15:05:00,79.21,79.21,79.19,79.19,800.0,57.2183,57.2183,57.2039,57.2039,800.0
2012-05-10 15:10:00,79.2,79.2,79.19,79.19,1300.0,57.2111,57.2111,57.2039,57.2039,1300.0
2012-05-10 15:15:00,79.2,79.21,79.2,79.2,1100.0,57.2111,57.2183,57.2111,57.2111,1100.0
2012-05-10 15:20:00,79.21,79.21,79.2,79.2,500.0,57.2183,57.2183,57.2111,57.2111,500.0
2012-05-10 15:25:00,79.2,79.2,79.2,79.2,300.0,57.2111,57.2111,57.2111,57.2111,300.0
2012-05-10 15:30:00,79.21,79.24,79.21,79.24,8200.0,57.2183,57.24,57.2183,57.24,8200.0
2012-05-10 15:35:00,79.24,79.24,79.22,79.24,9700.0,57.24,57.24,57.2255,57.24,9700.0
2012-05-10 15:40:00,79.23,79.23,79.23,79.23,300.0,57.2327,57.2327,57.2327,57.2327,300.0
2012-05-10 15:45:00,79.23,79.24,79.23,79.24,1600.0,57.2327,57.24,57.2327,57.24,1600.0
2012-05-10 15:50:00,79.23,79.24,79.2,79.23,41100.0,57.2327,57.24,57.2111,57.2327,41100.0
2012-05-10 15:55:00,79.23,79.24,79.23,79.24,3400.0,57.2327,57.24,57.2327,57.24,3400.0
2012-05-11 09:30:00,79.25,79.25,79.2,79.2,4300.0,57.2472,57.2472,57.2111,57.2111,4300.0
2012-05-11 09:35:00,79.23,79.23,79.21,79.22,1400.0,57.2327,57.2327,57.2183,57.2255,1400.0
2012-05-11 09:40:00,79.23,79.23,79.22,79.22,400.0,57.2327,57.2327,57.2255,57.2255,400.0
2012-05-11 09:45:00,79.2,79.23,79.2,79.23,700.0,57.2111,57.2327,57.2111,57.2327,700.0
2012-05-11 09:50:00,79.23,79.23,79.23,79.23,500.0,57.2327,57.2327,57.2327,57.2327,500.0
2012-05-11 09:55:00,79.22,79.23,79.22,79.23,2200.0,57.2255,57.2327,57.2255,57.2327,2200.0
2012-05-11 10:00:00,79.23,79.23,79.21,79.22,1800.0,57.2327,57.2327,57.2183,57.2255,1800.0
2012-05-11 10:05:00,79.23,79.23,79.22,79.23,700.0,57.2327,57.2327,57.2255,57.2327,700.0
2012-05-11 10:10:00,79.23,79.23,79.23,79.23,0.0,57.2327,57.2327,57.2327,57.2327,0.0
2012-05-11 10:15:00,79.23,79.23,79.21,79.21,300.0,57.2327,57.2327,57.2183,57.2183,300.0
2012-05-11 10:20:00,79.21,79.23,79.21,79.23,2600.0,57.2183,57.2327,57.2183,57.2327,2600.0
2012-05-11 10:25:00,79.23,79.23,79.22,79.22,400.0,57.2327,57.2327,57.2255,57.2255,400.0
2012-05-11 10:30:00,79.21,79.23,79.21,79.22,6600.0,57.2183,57.2327,57.2183,57.2255,6600.0
2012-05-11 10:35:00,79.22,79.22,79.22,79.22,100.0,57.2255,57.2255,57.2255,57.2255,100.0
2012-05-11 10:40:00,79.22,79.22,79.21,79.21,300.0,57.2255,57.2255,57.2183,57.2183,300.0
2012-05-11 10:45:00,79.2,79.22,79.2,79.22,900.0,57.2111,57.2255,57.2111,57.2255,900.0
2012-05-11 10:50:00,79.21,79.22,79.21,79.22,2600.0,57.2183,57.2255,57.2183,57.2255,2600.0
2012-05-11 10:55:00,79.22,79.22,79.22,79.22,1400.0,57.2255,57.2255,57.2255,57.2255,1400.0
2012-05-11 11:00:00,79.22,79.22,79.22,79.22,0.0,57.2255,57.2255,57.2255,57.2255,0.0
2012-05-11 11:05:00,79.22,79.22,79.21,79.22,2300.0,57.2255,57.2255,57.2183,57.2255,2300.0
2012-05-11 11:10:00,79.22,79.22,79.2,79.2,5900.0,57.2255,57.2255,57.2111,57.2111,5900.0
2012-05-11 11:15:00,79.21,79.22,79.21,79.22,2300.0,57.2183,57.2255,57.2183,57.2255,2300.0
2012-05-11 11:20:00,79.21,79.23,79.21,79.23,2100.0,57.2183,57.2327,57.2183,57.2327,2100.0
2012-05-11 11:25:00,79.23,79.23,79.22,79.23,300.0,57.2327,57.2327,57.2255,57.2327,300.0
2012-05-11 11:30:00,79.21,79.23,79.21,79.23,1400.0,57.2183,57.2327,57.2183,57.2327,1400.0
2012-05-11 11:35:00,79.21,79.23,79.21,79.22,2000.0,57.2183,57.2327,57.2183,57.2255,2000.0
2012-05-11 11:40:00,79.23,79.23,79.21,79.22,2100.0,57.2327,57.2327,57.2183,57.2255,2100.0
2012-05-11 11:45:00,79.23,79.23,79.2,79.2,1900.0,57.2327,57.2327,57.2111,57.2111,1900.0
2012-05-11 11:50:00,79.2,79.23,79.2,79.22,500.0,57.2111,57.2327,57.2111,57.2255,500.0
2012-05-11 11:55:00,79.23,79.23,79.2,79.2,2600.0,57.2327,57.2327,57.2111,57.2111,2600.0
2012-05-11 12:00:00,79.2,79.23,79.2,79.2,1300.0,57.2111,57.2327,57.2111,57.2111,1300.0
2012-05-11 12:05:00,79.23,79.23,79.2,79.2,1300.0,57.2327,57.2327,57.2111,57.2111,1300.0
2012-05-11 12:10:00,79.2,79.23,79.2,79.2,3400.0,57.2111,57.2327,57.2111,57.2111,3400.0
2012-05-11 12:15:00,79.22,79.23,79.22,79.23,300.0,57.2255,57.2327,57.2255,57.2327,300.0
2012-05-11 12:20:00,79.21,79.21,79.2,79.2,6300.0,57.2183,57.2183,57.2111,57.2111,6300.0
2012-05-11 12:25:00,79.23,79.23,79.2,79.21,4200.0,57.2327,57.2327,57.2111,57.2183,4200.0
2012-05-11 12:30:00,79.21,79.21,79.2,79.2,400.0,57.2183,57.2183,57.2111,57.2111,400.0
2012-05-11 12:35:00,79.21,79.23,79.2,79.22,1200.0,57.2183,57.2327,57.2111,57.2255,1200.0
2012-05-11 12:40:00,79.2,79.2,79.2,79.2,100.0,57.2111,57.2111,57.2111,57.2111,100.0
2012-05-11 12:45:00,79.21,79.23,79.2,79.2,400.0,57.2183,57.2327,57.2111,57.2111,400.0
2012-05-11 12:50:00,79.22,79.23,79.2,79.2,4400.0,57.2255,57.2327,57.2111,57.2111,4400.0
2012-05-11 12:55:00,79.21,79.21,79.21,79.21,3000.0,57.2183,57.2183,57.2183,57.2183,3000.0
2012-05-11 13:00:00,79.22,79.22,79.22,79.22,200.0,57.2255,57.2255,57.2255,57.2255,200.0
2012-05-11 13:05:00,79.21,79.22,79.21,79.22,2200.0,57.2183,57.2255,57.2183,57.2255,2200.0
2012-05-11 13:10:00,79.21,79.23,79.21,79.22,2300.0,57.2183,57.2327,57.2183,57.2255,2300.0
2012-05-11 13:15:00,79.23,79.24,79.22,79.24,8000.0,57.2327,57.24,57.2255,57.24,8000.0
2012-05-11 13:20:00,79.23,79.23,79.21,79.21,200.0,57.2327,57.2327,57.2183,57.2183,200.0
2012-05-11 13:25:00,79.24,79.24,79.24,79.24,800.0,57.24,57.24,57.24,57.24,800.0
2012-05-11 13:30:00,79.24,79.24,79.24,79.24,0.0,57.24,57.24,57.24,57.24,0.0
2012-05-11 13:35:00,79.24,79.24,79.22,79.22,700.0,57.24,57.24,57.2255,57.2255,700.0
2012-05-11 13:40:00,79.24,79.24,79.21,79.24,1100.0,57.24,57.24,57.2183,57.24,1100.0
2012-05-11 13:45:00,79.23,79.24,79.21,79.24,1200.0,57.2327,57.24,57.2183,57.24,1200.0
2012-05-11 13:50:00,79.23,79.24,79.22,79.23,1300.0,57.2327,57.24,57.2255,57.2327,1300.0
2012-05-11 13:55:00,79.24,79.24,79.22,79.23,1400.0,57.24,57.24,57.2255,57.2327,1400.0
2012-05-11 14:00:00,79.24,79.24,79.24,79.24,1600.0,57.24,57.24,57.24,57.24,1600.0
2012-05-11 14:05:00,79.25,79.25,79.24,79.24,2100.0,57.2472,57.2472,57.24,57.24,2100.0
2012-05-11 14:10:00,79.23,79.24,79.23,79.24,200.0,57.2327,57.24,57.2327,57.24,200.0
2012-05-11 14:15:00,79.24,79.24,79.24,79.24,100.0,57.24,57.24,57.24,57.24,100.0
2012-05-11 14:20:00,79.23,79.24,79.23,79.24,200.0,57.2327,57.24,57.2327,57.24,200.0
2012-05-11 14:25:00,79.24,79.24,79.23,79.24,2200.0,57.24,57.24,57.2327,57.24,2200.0
2012-05-11 14:30:00,79.24,79.24,79.23,79.23,2500.0,57.24,57.24,57.2327,57.2327,2500.0
2012-05-11 14:35:00,79.22,79.24,79.22,79.23,6100.0,57.2255,57.24,57.2255,57.2327,6100.0
2012-05-11 14:40:00,79.24,79.24,79.24,79.24,400.0,57.24,57.24,57.24,57.24,400.0
2012-05-11 14:45:00,79.24,79.24,79.23,79.23,1500.0,57.24,57.24,57.2327,57.2327,1500.0
2012-05-11 14:50:00,79.25,79.25,79.23,79.25,700.0,57.2472,57.2472,57.2327,57.2472,700.0
2012-05-11 14:55:00,79.24,79.25,79.23,79.25,1700.0,57.24,57.2472,57.2327,57.2472,1700.0
2012-05-11 15:00:00,79.24,79.24,79.24,79.24,200.0,57.24,57.24,57.24,57.24,200.0
2012-05-11 15:05:00,79.24,79.24,79.24,79.24,500.0,57.24,57.24,57.24,57.24,500.0
2012-05-11 15:10:00,79.24,79.25,79.24,79.25,600.0,57.24,57.2472,57.24,57.2472,600.0
2012-05-11 15:15:00,79.25,79.25,79.25,79.25,0.0,57.2472,57.2472,57.2472,57.2472,0.0
2012-05-11 15:20:00,79.25,79.25,79.25,79.25,1100.0,57.2472,57.2472,57.2472,57.2472,1100.0
2012-05-11 15:25:00,79.24,79.25,79.24,79.24,400.0,57.24,57.2472,57.24,57.24,400.0
2012-05-11 15:30:00,79.25,79.25,79.25,79.25,400.0,57.2472,57.2472,57.2472,57.2472,400.0
2012-05-11 15:35:00,79.25,79.25,79.25,79.25,2500.0,57.2472,57.2472,57.2472,57.2472,2500.0
2012-05-11 15:40:00,79.26,79.26,79.24,79.24,1100.0,57.2544,57.2544,57.24,57.24,1100.0
2012-05-11 15:45:00,79.24,79.24,79.23,79.23,3900.0,57.24,57.24,57.2327,57.2327,3900.0
2012-05-11 15:50:00,79.23,79.24,79.21,79.21,4100.0,57.2327,57.24,57.2183,57.2183,4100.0
2012-05-11 15:55:00,79.24,79.24,79.23,79.24,5100.0,57.24,57.24,57.2327,57.24,5100.0
2012-05-14 09:30:00,79.18,79.18,79.15,79.17,15000.0,57.1966,57.1966,57.175,57.1894,15000.0
2012-05-14 09:35:00,79.18,79.21,79.18,79.21,800.0,57.1966,57.2183,57.1966,57.2183,800.0
2012-05-14 09:40:00,79.2,79.2,79.2,79.2,2600.0,57.2111,57.2111,57.2111,57.2111,2600.0
2012-05-14 09:45:00,79.21,79.21,79.2,79.2,1600.0,57.2183,57.2183,57.2111,57.2111,1600.0
2012-05-14 09:50:00,79.21,79.22,79.2,79.22,1700.0,57.2183,57.2255,57.2111,57.2255,1700.0
2012-05-14 09:55:00,79.2,79.22,79.2,79.22,500.0,57.2111,57.2255,57.2111,57.2255,500.0
2012-05-14 10:00:00,79.22,79.22,79.22,79.22,1400.0,57.2255,57.2255,57.2255,57.2255,1400.0
2012-05-14 10:05:00,79.22,79.22,79.22,79.22,1300.0,57.2255,57.2255,57.2255,57.2255,1300.0
2012-05-14 10:10:00,79.22,79.22,79.21,79.21,300.0,57.2255,57.2255,57.2183,57.2183,300.0
2012-05-14 10:15:00,79.21,79.23,79.21,79.23,1100.0,57.2183,57.2327,57.2183,57.2327,1100.0
2012-05-14 10:20:00,79.22,79.23,79.21,79.23,900.0,57.2255,57.2327,57.2183,57.2327,900.0
2012-05-14 10:25:00,79.22,79.23,79.22,79.22,2000.0,57.2255,57.2327,57.2255,57.2255,2000.0
2012-05-14 10:30:00,79.22,79.22,79.22,79.22,2500.0,57.2255,57.2255,57.2255,57.2255,2500.0
2012-05-14 10:35:00,79.22,79.22,79.21,79.21,400.0,57.2255,57.2255,57.2183,57.2183,400.0
2012-05-14 10:40:00,79.22,79.22,79.21,79.22,2300.0,57.2255,57.2255,57.2183,57.2255,2300.0
2012-05-14 10:45:00,79.21,79.22,79.2,79.22,1100.0,57.2183,57.2255,57.2111,57.2255,1100.0
2012-05-14 10:50:00,79.2,79.22,79.2,79.21,700.0,57.2111,57.2255,57.2111,57.2183,700.0
2012-05-14 10:55:00,79.2,79.21,79.2,79.21,600.0,57.2111,57.2183,57.2111,57.2183,600.0
2012-05-14 11:00:00,79.2,79.21,79.19,79.19,2600.0,57.2111,57.2183,57.2039,57.2039,2600.0
2012-05-14 11:05:00,79.2,79.21,79.2,79.21,300.0,57.2111,57.2183,57.2111,57.2183,300.0
2012-05-14 11:10:00,79.2,79.21,79.2,79.2,1400.0,57.2111,57.2183,57.2111,57.2111,1400.0
2012-05-14 11:15:00,79.21,79.21,79.21,79.21,2000.0,57.2183,57.2183,57.2183,57.2183,2000.0
2012-05-14 11:20:00,79.22,79.22,79.21,79.21,2500.0,57.2255,57.2255,57.2183,57.2183,2500.0
2012-05-14 11:25:00,79.22,79.22,79.2,79.22,3000.0,57.2255,57.2255,57.2111,57.2255,3000.0
2012-05-14 11:30:00,79.22,79.22,79.22,79.22,300.0,57.2255,57.2255,57.2255,57.2255,300.0
2012-05-14 11:35:00,79.22,79.22,79.2,79.2,6300.0,57.2255,57.2255,57.2111,57.2111,6300.0
2012-05-14 11:40:00,79.22,79.22,79.21,79.21,2300.0,57.2255,57.2255,57.2183,57.2183,2300.0
2012-05-14 11:45:00,79.22,79.22,79.19,79.2,3500.0,57.2255,57.2255,57.2039,57.2111,3500.0
2012-05-14 11:50:00,79.2,79.2,79.2,79.2,0.0,57.2111,57.2111,57.2111,57.2111,0.0
2012-05-14 11:55:00,79.2,79.2,79.2,79.2,0.0,57.2111,57.2111,57.2111,57.2111,0.0
2012-05-14 12:00:00,79.2,79.22,79.2,79.22,800.0,57.2111,57.2255,57.2111,57.2255,800.0
2012-05-14 12:05:00,79.21,79.22,79.21,79.22,700.0,57.2183,57.2255,57.2183,57.2255,700.0
2012-05-14 12:10:00,79.22,79.22,79.22,79.22,0.0,57.2255,57.2255,57.2255,57.2255,0.0
2012-05-14 12:15:00,79.22,79.22,79.22,79.22,200.0,57.2255,57.2255,57.2255,57.2255,200.0
2012-05-14 12:20:00,79.21,79.22,79.2,79.22,2000.0,57.2183,57.2255,57.2111,57.2255,2000.0
2012-05-14 12:25:00,79.22,79.22,79.21,79.21,4400.0,57.2255,57.2255,57.2183,57.2183,4400.0
2012-05-14 12:30:00,79.21,79.21,79.21,79.21,4000.0,57.2183,57.2183,57.2183,57.2183,4000.0
2012-05-14 12:35:00,79.2,79.21,79.2,79.21,2100.0,57.2111,57.2183,57.2111,57.2183,2100.0
2012-05-14 12:40:00,79.21,79.21,79.21,79.21,500.0,57.2183,57.2183,57.2183,57.2183,500.0
2012-05-14 12:45:00,79.21,79.21,79.2,79.2,900.0,57.2183,57.2183,57.2111,57.2111,900.0
2012-05-14 12:50:00,79.21,79.21,79.21,79.21,500.0,57.2183,57.2183,57.2183,57.2183,500.0
2012-05-14 12:55:00,79.21,79.21,79.2,79.2,1700.0,57.2183,57.2183,57.2111,57.2111,1700.0
2012-05-14 13:00:00,79.2,79.2,79.2,79.2,500.0,57.2111,57.2111,57.2111,57.2111,500.0
2012-05-14 13:05:00,79.19,79.19,79.19,79.19,400.0,57.2039,57.2039,57.2039,57.2039,400.0
2012-05-14 13:10:00,79.19,79.19,79.19,79.19,100.0,57.2039,57.2039,57.2039,57.2039,100.0
2012-05-14 13:15:00,79.19,79.2,79.19,79.2,11700.0,57.2039,57.2111,57.2039,57.2111,11700.0
2012-05-14 13:20:00,79.2,79.2,79.19,79.19,1300.0,57.2111,57.2111,57.2039,57.2039,1300.0
2012-05-14 13:25:00,79.2,79.2,79.2,79.2,600.0,57.2111,57.2111,57.2111,57.2111,600.0
2012-05-14 13:30:00,79.2,79.2,79.19,79.2,4500.0,57.2111,57.2111,57.2039,57.2111,4500.0
2012-05-14 13:35:00,79.2,79.2,79.2,79.2,1200.0,57.2111,57.2111,57.2111,57.2111,1200.0
2012-05-14 13:40:00,79.2,79.2,79.19,79.2,4400.0,57.2111,57.2111,57.2039,57.2111,4400.0
2012-05-14 13:45:00,79.2,79.2,79.19,79.19,3200.0,57.2111,57.2111,57.2039,57.2039,3200.0
2012-05-14 13:50:00,79.18,79.19,79.18,79.18,1600.0,57.1966,57.2039,57.1966,57.1966,1600.0
2012-05-14 13:55:00,79.18,79.19,79.18,79.19,6500.0,57.1966,57.2039,57.1966,57.2039,6500.0
2012-05-14 14:00:00,79.19,79.19,79.19,79.19,900.0,57.2039,57.2039,57.2039,57.2039,900.0
2012-05-14 14:05:00,79.19,79.19,79.19,79.19,2400.0,57.2039,57.2039,57.2039,57.2039,2400.0
2012-05-14 14:10:00,79.19,79.19,79.18,79.18,800.0,57.2039,57.2039,57.1966,57.1966,800.0
2012-05-14 14:15:00,79.19,79.19,79.18,79.19,1100.0,57.2039,57.2039,57.1966,57.2039,1100.0
2012-05-14 14:20:00,79.19,79.19,79.19,79.19,1100.0,57.2039,57.2039,57.2039,57.2039,1100.0
2012-05-14 14:25:00,79.19,79.19,79.19,79.19,900.0,57.2039,57.2039,57.2039,57.2039,900.0
2012-05-14 14:30:00,79.18,79.19,79.18,79.18,300.0,57.1966,57.2039,57.1966,57.1966,300.0
2012-05-14 14:35:00,79.19,79.2,79.18,79.19,7500.0,57.2039,57.2111,57.1966,57.2039,7500.0
2012-05-14 14:40:00,79.2,79.2,79.19,79.2,6600.0,57.2111,57.2111,57.2039,57.2111,6600.0
2012-05-14 14:45:00,79.2,79.2,79.19,79.2,4300.0,57.2111,57.2111,57.2039,57.2111,4300.0
2012-05-14 14:50:00,79.2,79.22,79.2,79.21,6900.0,57.2111,57.2255,57.2111,57.2183,6900.0
2012-05-14 14:55:00,79.22,79.23,79.21,79.23,3000.0,57.2255,57.2327,57.2183,57.2327,3000.0
2012-05-14 15:00:00,79.23,79.23,79.2,79.21,11800.0,57.2327,57.2327,57.2111,57.2183,11800.0
2012-05-14 15:05:00,79.22,79.22,79.21,79.21,800.0,57.2255,57.2255,57.2183,57.2183,800.0
2012-05-14 15:10:00,79.21,79.21,79.21,79.21,0.0,57.2183,57.2183,57.2183,57.2183,0.0
2012-05-14 15:15:00,79.22,79.22,79.21,79.21,200.0,57.2255,57.2255,57.2183,57.2183,200.0
2012-05-14 15:20:00,79.22,79.22,79.22,79.22,100.0,57.2255,57.2255,57.2255,57.2255,100.0
2012-05-14 15:25:00,79.2,79.22,79.18,79.18,18100.0,57.2111,57.2255,57.1966,57.1966,18100.0
2012-05-14 15:30:00,79.22,79.22,79.19,79.22,400.0,57.2255,57.2255,57.2039,57.2255,400.0
2012-05-14 15:35:00,79.21,79.21,79.18,79.21,1300.0,57.2183,57.2183,57.1966,57.2183,1300.0
2012-05-14 15:40:00,79.22,79.22,79.2,79.2,300.0,57.2255,57.2255,57.2111,57.2111,300.0
2012-05-14 15:45:00,79.2,79.22,79.2,79.2,2100.0,57.2111,57.2255,57.2111,57.2111,2100.0
2012-05-14 15:50:00,79.21,79.23,79.21,79.22,1900.0,57.2183,57.2327,57.2183,57.2255,1900.0
2012-05-14 15:55:00,79.23,79.23,79.21,79.23,16100.0,57.2327,57.2327,57.2183,57.2327,16100.0
2012-05-15 09:30:00,79.21,79.21,79.2,79.21,4100.0,57.2183,57.2183,57.2111,57.2183,4100.0
2012-05-15 09:35:00,79.21,79.21,79.18,79.18,1500.0,57.2183,57.2183,57.1966,57.1966,1500.0
2012-05-15 09:40:00,79.19,79.19,79.19,79.19,900.0,57.2039,57.2039,57.2039,57.2039,900.0
2012-05-15 09:45:00,79.19,79.19,79.19,79.19,1700.0,57.2039,57.2039,57.2039,57.2039,1700.0
2012-05-15 09:50:00,79.18,79.18,79.18,79.18,300.0,57.1966,57.1966,57.1966,57.1966,300.0
2012-05-15 09:55:00,79.19,79.19,79.19,79.19,100.0,57.2039,57.2039,57.2039,57.2039,100.0
2012-05-15 10:00:00,79.21,79.21,79.21,79.21,300.0,57.2183,57.2183,57.2183,57.2183,300.0
2012-05-15 10:05:00,79.19,79.19,79.19,79.19,600.0,57.2039,57.2039,57.2039,57.2039,600.0
2012-05-15 10:10:00,79.19,79.19,79.19,79.19,200.0,57.2039,57.2039,57.2039,57.2039,200.0
2012-05-15 10:15:00,79.22,79.22,79.21,79.21,1300.0,57.2255,57.2255,57.2183,57.2183,1300.0
2012-05-15 10:20:00,79.21,79.22,79.21,79.22,600.0,57.2183,57.2255,57.2183,57.2255,600.0
2012-05-15 10:25:00,79.22,79.22,79.22,79.22,600.0,57.2255,57.2255,57.2255,57.2255,600.0
2012-05-15 10:30:00,79.22,79.22,79.22,79.22,200.0,57.2255,57.2255,57.2255,57.2255,200.0
2012-05-15 10:35:00,79.21,79.21,79.19,79.21,3100.0,57.2183,57.2183,57.2039,57.2183,3100.0
2012-05-15 10:40:00,79.2,79.2,79.2,79.2,1500.0,57.2111,57.2111,57.2111,57.2111,1500.0
2012-05-15 10:45:00,79.2,79.2,79.2,79.2,500.0,57.2111,57.2111,57.2111,57.2111,500.0
2012-05-15 10:50:00,79.2,79.2,79.2,79.2,1300.0,57.2111,57.2111,57.2111,57.2111,1300.0
2012-05-15 10:55:00,79.19,79.2,79.19,79.2,1600.0,57.2039,57.2111,57.2039,57.2111,1600.0
2012-05-15 11:00:00,79.2,79.2,79.2,79.2,0.0,57.2111,57.2111,57.2111,57.2111,0.0
2012-05-15 11:05:00,79.2,79.2,79.2,79.2,2700.0,57.2111,57.2111,57.2111,57.2111,2700.0
2012-05-15 11:10:00,79.2,79.21,79.2,79.21,4300.0,57.2111,57.2183,57.2111,57.2183,4300.0
2012-05-15 11:15:00,79.21,79.21,79.21,79.21,200.0,57.2183,57.2183,57.2183,57.2183,200.0
2012-05-15 11:20:00,79.21,79.21,79.2,79.21,1900.0,57.2183,57.2183,57.2111,57.2183,1900.0
2012-05-15 11:25:00,79.2,79.22,79.2,79.22,3400.0,57.2111,57.2255,57.2111,57.2255,3400.0
2012-05-15 11:30:00,79.21,79.21,79.2,79.21,1800.0,57.2183,57.2183,57.2111,57.2183,1800.0
2012-05-15 11:35:00,79.21,79.22,79.2,79.2,15000.0,57.2183,57.2255,57.2111,57.2111,15000.0
2012-05-15 11:40:00,79.2,79.2,79.19,79.19,1300.0,57.2111,57.2111,57.2039,57.2039,1300.0
2012-05-15 11:45:00,79.2,79.21,79.19,79.19,5600.0,57.2111,57.2183,57.2039,57.2039,5600.0
2012-05-15 11:50:00,79.2,79.21,79.2,79.21,700.0,57.2111,57.2183,57.2111,57.2183,700.0
2012-05-15 11:55:00,79.2,79.2,79.2,79.2,1200.0,57.2111,57.2111,57.2111,57.2111,1200.0
2012-05-15 12:00:00,79.2,79.2,79.2,79.2,100.0,57.2111,57.2111,57.2111,57.2111,100.0
2012-05-15 12:05:00,79.19,79.21,79.19,79.21,3600.0,57.2039,57.2183,57.2039,57.2183,3600.0
2012-05-15 12:10:00,79.21,79.21,79.2,79.21,400.0,57.2183,57.2183,57.2111,57.2183,400.0
2012-05-15 12:15:00,79.2,79.2,79.2,79.2,2500.0,57.2111,57.2111,57.2111,57.2111,2500.0
2012-05-15 12:20:00,79.2,79.2,79.19,79.19,2500.0,57.2111,57.2111,57.2039,57.2039,2500.0
2012-05-15 12:25:00,79.19,79.2,79.19,79.2,200.0,57.2039,57.2111,57.2039,57.2111,200.0
2012-05-15 12:30:00,79.2,79.2,79.19,79.2,1600.0,57.2111,57.2111,57.2039,57.2111,1600.0
2012-05-15 12:35:00,79.19,79.2,79.19,79.2,900.0,57.2039,57.2111,57.2039,57.2111,900.0
2012-05-15 12:40:00,79.2,79.2,79.19,79.2,5700.0,57.2111,57.2111,57.2039,57.2111,5700.0
2012-05-15 12:45:00,79.2,79.2,79.18,79.2,1800.0,57.2111,57.2111,57.1966,57.2111,1800.0
2012-05-15 12:50:00,79.19,79.19,79.18,79.18,200.0,57.2039,57.2039,57.1966,57.1966,200.0
2012-05-15 12:55:00,79.18,79.2,79.18,79.2,1300.0,57.1966,57.2111,57.1966,57.2111,1300.0
2012-05-15 13:00:00,79.2,79.2,79.18,79.18,1100.0,57.2111,57.2111,57.1966,57.1966,1100.0
2012-05-15 13:05:00,79.2,79.2,79.19,79.2,2700.0,57.2111,57.2111,57.2039,57.2111,2700.0
2012-05-15 13:10:00,79.2,79.2,79.19,79.19,1400.0,57.2111,57.2111,57.2039,57.2039,1400.0
2012-05-15 13:15:00,79.18,79.2,79.18,79.2,2600.0,57.1966,57.2111,57.1966,57.2111,2600.0
2012-05-15 13:20:00,79.2,79.2,79.2,79.2,300.0,57.2111,57.2111,57.2111,57.2111,300.0
2012-05-15 13:25:00,79.19,79.2,79.19,79.19,2800.0,57.2039,57.2111,57.2039,57.2039,2800.0
2012-05-15 13:30:00,79.2,79.2,79.2,79.2,100.0,57.2111,57.2111,57.2111,57.2111,100.0
2012-05-15 13:35:00,79.2,79.2,79.19,79.2,2000.0,57.2111,57.2111,57.2039,57.2111,2000.0
2012-05-15 13:40:00,79.18,79.2,79.18,79.18,5800.0,57.1966,57.2111,57.1966,57.1966,5800.0
2012-05-15 13:45:00,79.18,79.2,79.18,79.18,8600.0,57.1966,57.2111,57.1966,57.1966,8600.0
2012-05-15 13:50:00,79.19,79.2,79.19,79.19,3100.0,57.2039,57.2111,57.2039,57.2039,3100.0
2012-05-15 13:55:00,79.18,79.2,79.18,79.19,5900.0,57.1966,57.2111,57.1966,57.2039,5900.0
2012-05-15 14:00:00,79.2,79.2,79.18,79.2,21100.0,57.2111,57.2111,57.1966,57.2111,21100.0
2012-05-15 14:05:00,79.21,79.21,79.19,79.21,1800.0,57.2183,57.2183,57.2039,57.2183,1800.0
2012-05-15 14:10:00,79.19,79.21,79.19,79.21,7500.0,57.2039,57.2183,57.2039,57.2183,7500.0
2012-05-15 14:15:00,79.21,79.21,79.2,79.21,1400.0,57.2183,57.2183,57.2111,57.2183,1400.0
2012-05-15 14:20:00,79.21,79.21,79.2,79.2,7700.0,57.2183,57.2183,57.2111,57.2111,7700.0
2012-05-15 14:25:00,79.22,79.23,79.22,79.23,1600.0,57.2255,57.2327,57.2255,57.2327,1600.0
2012-05-15 14:30:00,79.23,79.23,79.23,79.23,400.0,57.2327,57.2327,57.2327,57.2327,400.0
2012-05-15 14:35:00,79.23,79.23,79.21,79.21,1600.0,57.2327,57.2327,57.2183,57.2183,1600.0
2012-05-15 14:40:00,79.21,79.22,79.21,79.21,6600.0,57.2183,57.2255,57.2183,57.2183,6600.0
2012-05-15 14:45:00,79.22,79.22,79.21,79.21,14900.0,57.2255,57.2255,57.2183,57.2183,14900.0
2012-05-15 14:50:00,79.22,79.22,79.21,79.22,4000.0,57.2255,57.2255,57.2183,57.2255,4000.0
2012-05-15 14:55:00,79.22,79.22,79.22,79.22,0.0,57.2255,57.2255,57.2255,57.2255,0.0
2012-05-15 15:00:00,79.21,79.21,79.21,79.21,1100.0,57.2183,57.2183,57.2183,57.2183,1100.0
2012-05-15 15:05:00,79.22,79.22,79.21,79.21,700.0,57.2255,57.2255,57.2183,57.2183,700.0
2012-05-15 15:10:00,79.21,79.21,79.21,79.21,300.0,57.2183,57.2183,57.2183,57.2183,300.0
2012-05-15 15:15:00,79.21,79.22,79.21,79.22,800.0,57.2183,57.2255,57.2183,57.2255,800.0
2012-05-15 15:20:00,79.22,79.22,79.22,79.22,100.0,57.2255,57.2255,57.2255,57.2255,100.0
2012-05-15 15:25:00,79.21,79.22,79.21,79.22,1000.0,57.2183,57.2255,57.2183,57.2255,1000.0
2012-05-15 15:30:00,79.21,79.21,79.21,79.21,100.0,57.2183,57.2183,57.2183,57.2183,100.0
2012-05-15 15:35:00,79.22,79.22,79.22,79.22,300.0,57.2255,57.2255,57.2255,57.2255,300.0
2012-05-15 15:40:00,79.22,79.22,79.22,79.22,200.0,57.2255,57.2255,57.2255,57.2255,200.0
2012-05-15 15:45:00,79.22,79.22,79.22,79.22,0.0,57.2255,57.2255,57.2255,57.2255,0.0
2012-05-15 15:50:00,79.21,79.22,79.21,79.22,1600.0,57.2183,57.2255,57.2183,57.2255,1600.0
2012-05-15 15:55:00,79.22,79.22,79.21,79.22,12000.0,57.2255,57.2255,57.2183,57.2255,12000.0
2012-05-16 09:30:00,79.19,79.19,79.15,79.15,15900.0,57.2039,57.2039,57.175,57.175,15900.0
2012-05-16 09:35:00,79.13,79.15,79.12,79.15,3000.0,57.1605,57.175,57.1533,57.175,3000.0
2012-05-16 09:40:00,79.16,79.17,79.12,79.16,11300.0,57.1822,57.1894,57.1533,57.1822,11300.0
2012-05-16 09:45:00,79.16,79.17,79.15,79.17,400.0,57.1822,57.1894,57.175,57.1894,400.0
2012-05-16 09:50:00,79.15,79.16,79.14,79.14,2200.0,57.175,57.1822,57.1677,57.1677,2200.0
2012-05-16 09:55:00,79.16,79.16,79.14,79.14,700.0,57.1822,57.1822,57.1677,57.1677,700.0
2012-05-16 10:00:00,79.15,79.15,79.12,79.12,1200.0,57.175,57.175,57.1533,57.1533,1200.0
2012-05-16 10:05:00,79.14,79.14,79.13,79.13,800.0,57.1677,57.1677,57.1605,57.1605,800.0
2012-05-16 10:10:00,79.13,79.16,79.13,79.13,17400.0,57.1605,57.1822,57.1605,57.1605,17400.0
2012-05-16 10:15:00,79.13,79.13,79.13,79.13,200.0,57.1605,57.1605,57.1605,57.1605,200.0
2012-05-16 10:20:00,79.13,79.13,79.13,79.13,17900.0,57.1605,57.1605,57.1605,57.1605,17900.0
2012-05-16 10:25:00,79.14,79.15,79.13,79.15,13000.0,57.1677,57.175,57.1605,57.175,13000.0
2012-05-16 10:30:00,79.13,79.13,79.13,79.13,2000.0,57.1605,57.1605,57.1605,57.1605,2000.0
2012-05-16 10:35:00,79.13,79.14,79.11,79.14,7000.0,57.1605,57.1677,57.1461,57.1677,7000.0
2012-05-16 10:40:00,79.12,79.14,79.12,79.14,1100.0,57.1533,57.1677,57.1533,57.1677,1100.0
2012-05-16 10:45:00,79.11,79.14,79.11,79.14,1700.0,57.1461,57.1677,57.1461,57.1677,1700.0
2012-05-16 10:50:00,79.16,79.16,79.12,79.14,1100.0,57.1822,57.1822,57.1533,57.1677,1100.0
2012-05-16 10:55:00,79.15,79.16,79.12,79.14,6800.0,57.175,57.1822,57.1533,57.1677,6800.0
2012-05-16 11:00:00,79.14,79.14,79.14,79.14,1300.0,57.1677,57.1677,57.1677,57.1677,1300.0
2012-05-16 11:05:00,79.13,79.15,79.12,79.15,1100.0,57.1605,57.175,57.1533,57.175,1100.0
2012-05-16 11:10:00,79.12,79.15,79.12,79.15,10400.0,57.1533,57.175,57.1533,57.175,10400.0
2012-05-16 11:15:00,79.12,79.13,79.12,79.13,2300.0,57.1533,57.1605,57.1533,57.1605,2300.0
2012-05-16 11:20:00,79.15,79.15,79.13,79.13,1000.0,57.175,57.175,57.1605,57.1605,1000.0
2012-05-16 11:25:00,79.14,79.14,79.14,79.14,100.0,57.1677,57.1677,57.1677,57.1677,100.0
2012-05-16 11:30:00,79.14,79.14,79.14,79.14,500.0,57.1677,57.1677,57.1677,57.1677,500.0
2012-05-16 11:35:00,79.14,79.15,79.14,79.14,1800.0,57.1677,57.175,57.1677,57.1677,1800.0
2012-05-16 11:40:00,79.12,79.13,79.1,79.13,4300.0,57.1533,57.1605,57.1388,57.1605,4300.0
2012-05-16 11:45:00,79.15,79.15,79.15,79.15,600.0,57.175,57.175,57.175,57.175,600.0
2012-05-16 11:50:00,79.15,79.15,79.13,79.13,2600.0,57.175,57.175,57.1605,57.1605,2600.0
2012-05-16 11:55:00,79.14,79.16,79.14,79.15,7000.0,57.1677,57.1822,57.1677,57.175,7000.0
2012-05-16 12:00:00,79.15,79.15,79.15,79.15,0.0,57.175,57.175,57.175,57.175,0.0
2012-05-16 12:05:00,79.14,79.15,79.14,79.14,1100.0,57.1677,57.175,57.1677,57.1677,1100.0
2012-05-16 12:10:00,79.14,79.15,79.14,79.15,300.0,57.1677,57.175,57.1677,57.175,300.0
2012-05-16 12:15:00,79.15,79.16,79.15,79.16,6900.0,57.175,57.1822,57.175,57.1822,6900.0
2012-05-16 12:20:00,79.15,79.15,79.14,79.15,3200.0,57.175,57.175,57.1677,57.175,3200.0
2012-05-16 12:25:00,79.16,79.16,79.16,79.16,300.0,57.1822,57.1822,57.1822,57.1822,300.0
2012-05-16 12:30:00,79.16,79.16,79.16,79.16,100.0,57.1822,57.1822,57.1822,57.1822,100.0
2012-05-16 12:35:00,79.14,79.14,79.14,79.14,100.0,57.1677,57.1677,57.1677,57.1677,100.0
2012-05-16 12:40:00,79.14,79.14,79.14,79.14,1300.0,57.1677,57.1677,57.1677,57.1677,1300.0
2012-05-16 12:45:00,79.14,79.14,79.14,79.14,200.0,57.1677,57.1677,57.1677,57.1677,200.0
2012-05-16 12:50:00,79.14,79.16,79.14,79.15,2100.0,57.1677,57.1822,57.1677,57.175,2100.0
2012-05-16 12:55:00,79.15,79.15,79.15,79.15,0.0,57.175,57.175,57.175,57.175,0.0
2012-05-16 13:00:00,79.16,79.16,79.14,79.16,6700.0,57.1822,57.1822,57.1677,57.1822,6700.0
2012-05-16 13:05:00,79.16,79.16,79.16,79.16,700.0,57.1822,57.1822,57.1822,57.1822,700.0
2012-05-16 13:10:00,79.17,79.17,79.14,79.14,700.0,57.1894,57.1894,57.1677,57.1677,700.0
2012-05-16 13:15:00,79.16,79.17,79.15,79.17,700.0,57.1822,57.1894,57.175,57.1894,700.0
2012-05-16 13:20:00,79.17,79.17,79.15,79.15,1100.0,57.1894,57.1894,57.175,57.175,1100.0
2012-05-16 13:25:00,79.17,79.18,79.17,79.17,4700.0,57.1894,57.1966,57.1894,57.1894,4700.0
2012-05-16 13:30:00,79.17,79.17,79.17,79.17,5900.0,57.1894,57.1894,57.1894,57.1894,5900.0
2012-05-16 13:35:00,79.16,79.17,79.16,79.16,3000.0,57.1822,57.1894,57.1822,57.1822,3000.0
2012-05-16 13:40:00,79.16,79.17,79.16,79.17,700.0,57.1822,57.1894,57.1822,57.1894,700.0
2012-05-16 13:45:00,79.16,79.16,79.16,79.16,200.0,57.1822,57.1822,57.1822,57.1822,200.0
2012-05-16 13:50:00,79.17,79.18,79.17,79.18,1900.0,57.1894,57.1966,57.1894,57.1966,1900.0
2012-05-16 13:55:00,79.17,79.17,79.17,79.17,1400.0,57.1894,57.1894,57.1894,57.1894,1400.0
2012-05-16 14:00:00,79.18,79.18,79.16,79.18,7300.0,57.1966,57.1966,57.1822,57.1966,7300.0
2012-05-16 14:05:00,79.17,79.17,79.17,79.17,600.0,57.1894,57.1894,57.1894,57.1894,600.0
2012-05-16 14:10:00,79.18,79.18,79.18,79.18,500.0,57.1966,57.1966,57.1966,57.1966,500.0
2012-05-16 14:15:00,79.16,79.19,79.16,79.19,4800.0,57.1822,57.2039,57.1822,57.2039,4800.0
2012-05-16 14:20:00,79.17,79.19,79.17,79.19,1400.0,57.1894,57.2039,57.1894,57.2039,1400.0
2012-05-16 14:25:00,79.19,79.19,79.18,79.19,1600.0,57.2039,57.2039,57.1966,57.2039,1600.0
2012-05-16 14:30:00,79.19,79.19,79.16,79.19,4400.0,57.2039,57.2039,57.1822,57.2039,4400.0
2012-05-16 14:35:00,79.19,79.19,79.17,79.19,8700.0,57.2039,57.2039,57.1894,57.2039,8700.0
2012-05-16 14:40:00,79.18,79.18,79.17,79.17,1400.0,57.1966,57.1966,57.1894,57.1894,1400.0
2012-05-16 14:45:00,79.18,79.18,79.17,79.18,4900.0,57.1966,57.1966,57.1894,57.1966,4900.0
2012-05-16 14:50:00,79.18,79.18,79.17,79.18,33300.0,57.1966,57.1966,57.1894,57.1966,33300.0
2012-05-16 14:55:00,79.18,79.18,79.17,79.18,6600.0,57.1966,57.1966,57.1894,57.1966,6600.0
2012-05-16 15:00:00,79.18,79.18,79.17,79.17,2000.0,57.1966,57.1966,57.1894,57.1894,2000.0
2012-05-16 15:05:00,79.17,79.17,79.17,79.17,1500.0,57.1894,57.1894,57.1894,57.1894,1500.0
2012-05-16 15:10:00,79.16,79.17,79.16,79.17,1100.0,57.1822,57.1894,57.1822,57.1894,1100.0
2012-05-16 15:15:00,79.17,79.18,79.17,79.18,5300.0,57.1894,57.1966,57.1894,57.1966,5300.0
2012-05-16 15:20:00,79.18,79.18,79.17,79.18,800.0,57.1966,57.1966,57.1894,57.1966,800.0
2012-05-16 15:25:00,79.18,79.18,79.17,79.18,2500.0,57.1966,57.1966,57.1894,57.1966,2500.0
2012-05-16 15:30:00,79.18,79.18,79.17,79.17,7300.0,57.1966,57.1966,57.1894,57.1894,7300.0
2012-05-16 15:35:00,79.18,79.19,79.18,79.19,4000.0,57.1966,57.2039,57.1966,57.2039,4000.0
2012-05-16 15:40:00,79.17,79.18,79.17,79.18,800.0,57.1894,57.1966,57.1894,57.1966,800.0
2012-05-16 15:45:00,79.17,79.19,79.17,79.18,4200.0,57.1894,57.2039,57.1894,57.1966,4200.0
2012-05-16 15:50:00,79.18,79.18,79.18,79.18,4600.0,57.1966,57.1966,57.1966,57.1966,4600.0
2012-05-16 15:55:00,79.18,79.18,79.17,79.18,11100.0,57.1966,57.1966,57.1894,57.1966,11100.0
2012-05-17 09:30:00,79.07,79.07,79.04,79.04,6800.0,57.1172,57.1172,57.0955,57.0955,6800.0
2012-05-17 09:35:00,79.05,79.05,79.0,79.0,6300.0,57.1027,57.1027,57.0666,57.0666,6300.0
2012-05-17 09:40:00,79.03,79.06,79.03,79.05,1500.0,57.0883,57.1099,57.0883,57.1027,1500.0
2012-05-17 09:45:00,79.06,79.06,79.03,79.05,8200.0,57.1099,57.1099,57.0883,57.1027,8200.0
2012-05-17 09:50:00,79.03,79.03,79.03,79.03,500.0,57.0883,57.0883,57.0883,57.0883,500.0
2012-05-17 09:55:00,79.05,79.05,79.05,79.05,1200.0,57.1027,57.1027,57.1027,57.1027,1200.0
2012-05-17 10:00:00,79.05,79.06,79.04,79.04,6100.0,57.1027,57.1099,57.0955,57.0955,6100.0
2012-05-17 10:05:00,79.03,79.05,79.03,79.04,4400.0,57.0883,57.1027,57.0883,57.0955,4400.0
2012-05-17 10:10:00,79.06,79.06,79.04,79.04,2000.0,57.1099,57.1099,57.0955,57.0955,2000.0
2012-05-17 10:15:00,79.06,79.06,79.05,79.06,2900.0,57.1099,57.1099,57.1027,57.1099,2900.0
2012-05-17 10:20:00,79.05,79.06,79.05,79.06,700.0,57.1027,57.1099,57.1027,57.1099,700.0
2012-05-17 10:25:00,79.04,79.06,79.04,79.06,400.0,57.0955,57.1099,57.0955,57.1099,400.0
2012-05-17 10:30:00,79.06,79.06,79.06,79.06,1800.0,57.1099,57.1099,57.1099,57.1099,1800.0
2012-05-17 10:35:00,79.06,79.06,79.05,79.05,1000.0,57.1099,57.1099,57.1027,57.1027,1000.0
2012-05-17 10:40:00,79.05,79.06,79.05,79.06,1000.0,57.1027,57.1099,57.1027,57.1099,1000.0
2012-05-17 10:45:00,79.05,79.06,79.05,79.06,4800.0,57.1027,57.1099,57.1027,57.1099,4800.0
2012-05-17 10:50:00,79.06,79.06,79.06,79.06,600.0,57.1099,57.1099,57.1099,57.1099,600.0
2012-05-17 10:55:00,79.06,79.06,79.05,79.06,1900.0,57.1099,57.1099,57.1027,57.1099,1900.0
2012-05-17 11:00:00,79.05,79.06,79.04,79.06,800.0,57.1027,57.1099,57.0955,57.1099,800.0
2012-05-17 11:05:00,79.06,79.06,79.04,79.06,2200.0,57.1099,57.1099,57.0955,57.1099,2200.0
2012-05-17 11:10:00,79.06,79.06,79.06,79.06,0.0,57.1099,57.1099,57.1099,57.1099,0.0
2012-05-17 11:15:00,79.06,79.06,79.06,79.06,100.0,57.1099,57.1099,57.1099,57.1099,100.0
2012-05-17 11:20:00,79.06,79.06,79.04,79.05,1700.0,57.1099,57.1099,57.0955,57.1027,1700.0
2012-05-17 11:25:00,79.06,79.06,79.04,79.04,500.0,57.1099,57.1099,57.0955,57.0955,500.0
2012-05-17 11:30:00,79.05,79.05,79.05,79.05,700.0,57.1027,57.1027,57.1027,57.1027,700.0
2012-05-17 11:35:00,79.06,79.06,79.04,79.04,1000.0,57.1099,57.1099,57.0955,57.0955,1000.0
2012-05-17 11:40:00,79.05,79.06,79.05,79.06,300.0,57.1027,57.1099,57.1027,57.1099,300.0
2012-05-17 11:45:00,79.06,79.06,79.06,79.06,0.0,57.1099,57.1099,57.1099,57.1099,0.0
2012-05-17 11:50:00,79.06,79.06,79.06,79.06,300.0,57.1099,57.1099,57.1099,57.1099,300.0
2012-05-17 11:55:00,79.06,79.06,79.06,79.06,3600.0,57.1099,57.1099,57.1099,57.1099,3600.0
2012-05-17 12:00:00,79.06,79.06,79.06,79.06,0.0,57.1099,57.1099,57.1099,57.1099,0.0
2012-05-17 12:05:00,79.06,79.07,79.06,79.06,1400.0,57.1099,57.1172,57.1099,57.1099,1400.0
2012-05-17 12:10:00,79.04,79.04,79.04,79.04,700.0,57.0955,57.0955,57.0955,57.0955,700.0
2012-05-17 12:15:00,79.05,79.05,79.05,79.05,12400.0,57.1027,57.1027,57.1027,57.1027,12400.0
2012-05-17 12:20:00,79.05,79.05,79.03,79.03,200.0,57.1027,57.1027,57.0883,57.0883,200.0
2012-05-17 12:25:00,79.05,79.05,79.04,79.05,1100.0,57.1027,57.1027,57.0955,57.1027,1100.0
2012-05-17 12:30:00,79.04,79.04,79.04,79.04,100.0,57.0955,57.0955,57.0955,57.0955,100.0
2012-05-17 12:35:00,79.04,79.04,79.04,79.04,200.0,57.0955,57.0955,57.0955,57.0955,200.0
2012-05-17 12:40:00,79.05,79.05,79.04,79.04,4000.0,57.1027,57.1027,57.0955,57.0955,4000.0
2012-05-17 12:45:00,79.04,79.04,79.04,79.04,2400.0,57.0955,57.0955,57.0955,57.0955,2400.0
2012-05-17 12:50:00,79.04,79.04,79.03,79.03,800.0,57.0955,57.0955,57.0883,57.0883,800.0
2012-05-17 12:55:00,79.04,79.04,79.03,79.03,400.0,57.0955,57.0955,57.0883,57.0883,400.0
2012-05-17 13:00:00,79.04,79.04,79.03,79.03,10900.0,57.0955,57.0955,57.0883,57.0883,10900.0
2012-05-17 13:05:00,79.03,79.03,79.03,79.03,700.0,57.0883,57.0883,57.0883,57.0883,700.0
2012-05-17 13:10:00,79.02,79.03,79.02,79.03,1600.0,57.081,57.0883,57.081,57.0883,1600.0
2012-05-17 13:15:00,79.03,79.03,79.02,79.02,2500.0,57.0883,57.0883,57.081,57.081,2500.0
2012-05-17 13:20:00,79.02,79.02,79.02,79.02,100.0,57.081,57.081,57.081,57.081,100.0
2012-05-17 13:25:00,79.04,79.04,79.02,79.02,1900.0,57.0955,57.0955,57.081,57.081,1900.0
2012-05-17 13:30:00,79.02,79.02,79.01,79.01,1500.0,57.081,57.081,57.0738,57.0738,1500.0
2012-05-17 13:35:00,79.01,79.01,79.01,79.01,1700.0,57.0738,57.0738,57.0738,57.0738,1700.0
2012-05-17 13:40:00,79.0,79.02,79.0,79.01,1900.0,57.0666,57.081,57.0666,57.0738,1900.0
2012-05-17 13:45:00,79.0,79.02,79.0,79.02,1000.0,57.0666,57.081,57.0666,57.081,1000.0
2012-05-17 13:50:00,79.02,79.02,79.02,79.02,1200.0,57.081,57.081,57.081,57.081,1200.0
2012-05-17 13:55:00,79.02,79.02,79.02,79.02,400.0,57.081,57.081,57.081,57.081,400.0
2012-05-17 14:00:00,79.02,79.02,79.02,79.02,0.0,57.081,57.081,57.081,57.081,0.0
2012-05-17 14:05:00,79.02,79.02,79.02,79.02,200.0,57.081,57.081,57.081,57.081,200.0
2012-05-17 14:10:00,79.01,79.01,79.01,79.01,100.0,57.0738,57.0738,57.0738,57.0738,100.0
2012-05-17 14:15:00,79.01,79.01,79.0,79.01,1400.0,57.0738,57.0738,57.0666,57.0738,1400.0
2012-05-17 14:20:00,79.01,79.01,79.01,79.01,0.0,57.0738,57.0738,57.0738,57.0738,0.0
2012-05-17 14:25:00,79.0,79.01,79.0,79.01,2100.0,57.0666,57.0738,57.0666,57.0738,2100.0
2012-05-17 14:30:00,79.01,79.01,79.0,79.0,1100.0,57.0738,57.0738,57.0666,57.0666,1100.0
2012-05-17 14:35:00,79.0,79.01,79.0,79.0,8900.0,57.0666,57.0738,57.0666,57.0666,8900.0
2012-05-17 14:40:00,79.02,79.03,79.0,79.03,11600.0,57.081,57.0883,57.0666,57.0883,11600.0
2012-05-17 14:45:00,79.02,79.03,79.02,79.03,1000.0,57.081,57.0883,57.081,57.0883,1000.0
2012-05-17 14:50:00,79.03,79.03,79.0,79.02,3600.0,57.0883,57.0883,57.0666,57.081,3600.0
2012-05-17 14:55:00,79.02,79.02,79.0,79.0,1300.0,57.081,57.081,57.0666,57.0666,1300.0
2012-05-17 15:00:00,79.03,79.03,79.01,79.03,3100.0,57.0883,57.0883,57.0738,57.0883,3100.0
2012-05-17 15:05:00,79.01,79.03,79.01,79.03,4600.0,57.0738,57.0883,57.0738,57.0883,4600.0
2012-05-17 15:10:00,79.02,79.02,79.01,79.01,300.0,57.081,57.081,57.0738,57.0738,300.0
2012-05-17 15:15:00,79.01,79.03,79.01,79.01,1500.0,57.0738,57.0883,57.0738,57.0738,1500.0
2012-05-17 15:20:00,79.03,79.03,79.01,79.03,5300.0,57.0883,57.0883,57.0738,57.0883,5300.0
2012-05-17 15:25:00,79.01,79.03,79.01,79.02,4800.0,57.0738,57.0883,57.0738,57.081,4800.0
2012-05-17 15:30:00,79.03,79.03,79.01,79.02,2800.0,57.0883,57.0883,57.0738,57.081,2800.0
2012-05-17 15:35:00,79.02,79.03,79.02,79.02,700.0,57.081,57.0883,57.081,57.081,700.0
2012-05-17 15:40:00,79.02,79.03,79.01,79.02,10500.0,57.081,57.0883,57.0738,57.081,10500.0
2012-05-17 15:45:00,79.02,79.02,79.01,79.01,3700.0,57.081,57.081,57.0738,57.0738,3700.0
2012-05-17 15:50:00,79.02,79.02,79.01,79.01,3700.0,57.081,57.081,57.0738,57.0738,3700.0
2012-05-17 15:55:00,79.02,79.02,79.01,79.02,4300.0,57.081,57.081,57.0738,57.081,4300.0
2012-05-18 09:30:00,79.02,79.02,79.0,79.0,10900.0,57.081,57.081,57.0666,57.0666,10900.0
2012-05-18 09:35:00,78.98,79.0,78.98,79.0,500.0,57.0522,57.0666,57.0522,57.0666,500.0
2012-05-18 09:40:00,78.98,78.98,78.98,78.98,2500.0,57.0522,57.0522,57.0522,57.0522,2500.0
2012-05-18 09:45:00,78.97,78.98,78.96,78.96,4300.0,57.0449,57.0522,57.0377,57.0377,4300.0
2012-05-18 09:50:00,78.97,78.97,78.95,78.95,19500.0,57.0449,57.0449,57.0305,57.0305,19500.0
2012-05-18 09:55:00,78.95,78.95,78.91,78.95,3600.0,57.0305,57.0305,57.0016,57.0305,3600.0
2012-05-18 10:00:00,78.92,78.94,78.91,78.94,1400.0,57.0088,57.0233,57.0016,57.0233,1400.0
2012-05-18 10:05:00,78.95,78.95,78.95,78.95,100.0,57.0305,57.0305,57.0305,57.0305,100.0
2012-05-18 10:10:00,78.92,78.92,78.92,78.92,200.0,57.0088,57.0088,57.0088,57.0088,200.0
2012-05-18 10:15:00,78.92,78.92,78.92,78.92,0.0,57.0088,57.0088,57.0088,57.0088,0.0
2012-05-18 10:20:00,78.92,78.95,78.92,78.95,1200.0,57.0088,57.0305,57.0088,57.0305,1200.0
2012-05-18 10:25:00,78.92,78.95,78.91,78.94,11000.0,57.0088,57.0305,57.0016,57.0233,11000.0
2012-05-18 10:30:00,78.92,78.93,78.92,78.93,500.0,57.0088,57.016,57.0088,57.016,500.0
2012-05-18 10:35:00,78.95,78.95,78.91,78.91,1300.0,57.0305,57.0305,57.0016,57.0016,1300.0
2012-05-18 10:40:00,78.91,78.94,78.91,78.94,1500.0,57.0016,57.0233,57.0016,57.0233,1500.0
2012-05-18 10:45:00,78.94,78.94,78.94,78.94,0.0,57.0233,57.0233,57.0233,57.0233,0.0
2012-05-18 10:50:00,78.91,78.91,78.91,78.91,600.0,57.0016,57.0016,57.0016,57.0016,600.0
2012-05-18 10:55:00,78.95,78.95,78.92,78.93,1000.0,57.0305,57.0305,57.0088,57.016,1000.0
2012-05-18 11:00:00,78.93,78.96,78.93,78.95,5700.0,57.016,57.0377,57.016,57.0305,5700.0
2012-05-18 11:05:00,78.96,78.97,78.92,78.96,2700.0,57.0377,57.0449,57.0088,57.0377,2700.0
2012-05-18 11:10:00,78.93,78.95,78.92,78.94,1400.0,57.016,57.0305,57.0088,57.0233,1400.0
2012-05-18 11:15:00,78.92,78.95,78.92,78.95,500.0,57.0088,57.0305,57.0088,57.0305,500.0
2012-05-18 11:20:00,78.95,78.95,78.95,78.95,400.0,57.0305,57.0305,57.0305,57.0305,400.0
2012-05-18 11:25:00,78.95,78.95,78.91,78.91,900.0,57.0305,57.0305,57.0016,57.0016,900.0
2012-05-18 11:30:00,78.94,78.95,78.93,78.95,500.0,57.0233,57.0305,57.016,57.0305,500.0
2012-05-18 11:35:00,78.95,78.95,78.95,78.95,0.0,57.0305,57.0305,57.0305,57.0305,0.0
2012-05-18 11:40:00,78.98,79.0,78.97,78.98,1700.0,57.0522,57.0666,57.0449,57.0522,1700.0
2012-05-18 11:45:00,78.97,79.0,78.94,79.0,6000.0,57.0449,57.0666,57.0233,57.0666,6000.0
2012-05-18 11:50:00,78.95,79.0,78.95,78.95,1500.0,57.0305,57.0666,57.0305,57.0305,1500.0
2012-05-18 11:55:00,78.99,79.0,78.95,78.98,1400.0,57.0594,57.0666,57.0305,57.0522,1400.0
2012-05-18 12:00:00,78.99,78.99,78.99,78.99,100.0,57.0594,57.0594,57.0594,57.0594,100.0
2012-05-18 12:05:00,78.99,79.01,78.96,79.01,3400.0,57.0594,57.0738,57.0377,57.0738,3400.0
2012-05-18 12:10:00,79.0,79.0,79.0,79.0,200.0,57.0666,57.0666,57.0666,57.0666,200.0
2012-05-18 12:15:00,78.99,79.01,78.99,78.99,400.0,57.0594,57.0738,57.0594,57.0594,400.0
2012-05-18 12:20:00,79.01,79.02,79.01,79.01,1500.0,57.0738,57.081,57.0738,57.0738,1500.0
2012-05-18 12:25:00,79.01,79.01,79.01,79.01,0.0,57.0738,57.0738,57.0738,57.0738,0.0
2012-05-18 12:30:00,79.03,79.03,79.01,79.01,1900.0,57.0883,57.0883,57.0738,57.0738,1900.0
2012-05-18 12:35:00,79.01,79.02,78.99,78.99,1800.0,57.0738,57.081,57.0594,57.0594,1800.0
2012-05-18 12:40:00,79.0,79.02,79.0,79.02,900.0,57.0666,57.081,57.0666,57.081,900.0
2012-05-18 12:45:00,79.02,79.02,79.01,79.02,800.0,57.081,57.081,57.0738,57.081,800.0
2012-05-18 12:50:00,79.01,79.01,79.0,79.0,2900.0,57.0738,57.0738,57.0666,57.0666,2900.0
2012-05-18 12:55:00,78.99,79.02,78.98,79.0,11000.0,57.0594,57.081,57.0522,57.0666,11000.0
2012-05-18 13:00:00,79.0,79.0,79.0,79.0,0.0,57.0666,57.0666,57.0666,57.0666,0.0
2012-05-18 13:05:00,79.01,79.01,79.01,79.01,1700.0,57.0738,57.0738,57.0738,57.0738,1700.0
2012-05-18 13:10:00,78.98,79.02,78.97,79.02,5900.0,57.0522,57.081,57.0449,57.081,5900.0
2012-05-18 13:15:00,78.98,79.02,78.98,79.01,1300.0,57.0522,57.081,57.0522,57.0738,1300.0
2012-05-18 13:20:00,79.01,79.01,79.01,79.01,1500.0,57.0738,57.0738,57.0738,57.0738,1500.0
2012-05-18 13:25:00,78.99,79.01,78.99,79.01,1400.0,57.0594,57.0738,57.0594,57.0738,1400.0
2012-05-18 13:30:00,79.0,79.0,79.0,79.0,300.0,57.0666,57.0666,57.0666,57.0666,300.0
2012-05-18 13:35:00,79.02,79.02,78.99,78.99,900.0,57.081,57.081,57.0594,57.0594,900.0
2012-05-18 13:40:00,79.0,79.0,79.0,79.0,100.0,57.0666,57.0666,57.0666,57.0666,100.0
2012-05-18 13:45:00,78.99,79.02,78.99,79.02,4500.0,57.0594,57.081,57.0594,57.081,4500.0
2012-05-18 13:50:00,78.99,78.99,78.99,78.99,200.0,57.0594,57.0594,57.0594,57.0594,200.0
2012-05-18 13:55:00,79.02,79.02,79.02,79.02,1000.0,57.081,57.081,57.081,57.081,1000.0
2012-05-18 14:00:00,79.01,79.02,79.0,79.0,900.0,57.0738,57.081,57.0666,57.0666,900.0
2012-05-18 14:05:00,79.0,79.01,79.0,79.01,1400.0,57.0666,57.0738,57.0666,57.0738,1400.0
2012-05-18 14:10:00,79.0,79.02,79.0,79.01,900.0,57.0666,57.081,57.0666,57.0738,900.0
2012-05-18 14:15:00,79.01,79.02,79.01,79.02,600.0,57.0738,57.081,57.0738,57.081,600.0
2012-05-18 14:20:00,79.0,79.0,78.99,78.99,700.0,57.0666,57.0666,57.0594,57.0594,700.0
2012-05-18 14:25:00,79.01,79.01,79.01,79.01,500.0,57.0738,57.0738,57.0738,57.0738,500.0
2012-05-18 14:30:00,79.02,79.02,78.99,78.99,1100.0,57.081,57.081,57.0594,57.0594,1100.0
2012-05-18 14:35:00,79.01,79.02,79.0,79.02,6400.0,57.0738,57.081,57.0666,57.081,6400.0
2012-05-18 14:40:00,79.0,79.02,79.0,79.01,1200.0,57.0666,57.081,57.0666,57.0738,1200.0
2012-05-18 14:45:00,79.02,79.02,79.0,79.0,1700.0,57.081,57.081,57.0666,57.0666,1700.0
2012-05-18 14:50:00,79.02,79.02,79.01,79.02,3000.0,57.081,57.081,57.0738,57.081,3000.0
2012-05-18 14:55:00,79.02,79.02,79.01,79.01,600.0,57.081,57.081,57.0738,57.0738,600.0
2012-05-18 15:00:00,79.0,79.0,79.0,79.0,1600.0,57.0666,57.0666,57.0666,57.0666,1600.0
2012-05-18 15:05:00,78.99,79.0,78.99,79.0,2700.0,57.0594,57.0666,57.0594,57.0666,2700.0
2012-05-18 15:10:00,79.0,79.0,78.97,78.99,6200.0,57.0666,57.0666,57.0449,57.0594,6200.0
2012-05-18 15:15:00,78.97,79.0,78.97,79.0,3200.0,57.0449,57.0666,57.0449,57.0666,3200.0
2012-05-18 15:20:00,79.0,79.0,78.97,79.0,7900.0,57.0666,57.0666,57.0449,57.0666,7900.0
2012-05-18 15:25:00,79.0,79.0,78.97,79.0,3100.0,57.0666,57.0666,57.0449,57.0666,3100.0
2012-05-18 15:30:00,79.0,79.0,78.98,79.0,2300.0,57.0666,57.0666,57.0522,57.0666,2300.0
2012-05-18 15:35:00,79.0,79.0,79.0,79.0,0.0,57.0666,57.0666,57.0666,57.0666,0.0
2012-05-18 15:40:00,78.99,78.99,78.99,78.99,400.0,57.0594,57.0594,57.0594,57.0594,400.0
2012-05-18 15:45:00,78.98,79.0,78.98,79.0,1100.0,57.0522,57.0666,57.0522,57.0666,1100.0
2012-05-18 15:50:00,79.0,79.0,78.97,79.0,1800.0,57.0666,57.0666,57.0449,57.0666,1800.0
2012-05-18 15:55:00,79.0,79.01,79.0,79.01,8300.0,57.0666,57.0738,57.0666,57.0738,8300.0
2012-05-21 09:30:00,78.98,78.98,78.91,78.96,13000.0,57.0522,57.0522,57.0016,57.0377,13000.0
2012-05-21 09:35:00,78.96,78.96,78.96,78.96,0.0,57.0377,57.0377,57.0377,57.0377,0.0
2012-05-21 09:40:00,78.92,78.95,78.92,78.95,1700.0,57.0088,57.0305,57.0088,57.0305,1700.0
2012-05-21 09:45:00,78.91,78.94,78.91,78.92,4800.0,57.0016,57.0233,57.0016,57.0088,4800.0
2012-05-21 09:50:00,78.93,78.94,78.92,78.94,3700.0,57.016,57.0233,57.0088,57.0233,3700.0
2012-05-21 09:55:00,78.94,78.94,78.94,78.94,200.0,57.0233,57.0233,57.0233,57.0233,200.0
2012-05-21 10:00:00,78.93,78.93,78.93,78.93,2100.0,57.016,57.016,57.016,57.016,2100.0
2012-05-21 10:05:00,78.93,78.93,78.9,78.92,6600.0,57.016,57.016,56.9944,57.0088,6600.0
2012-05-21 10:10:00,78.92,78.92,78.92,78.92,1500.0,57.0088,57.0088,57.0088,57.0088,1500.0
2012-05-21 10:15:00,78.91,78.91,78.91,78.91,1900.0,57.0016,57.0016,57.0016,57.0016,1900.0
2012-05-21 10:20:00,78.93,78.93,78.92,78.92,2700.0,57.016,57.016,57.0088,57.0088,2700.0
2012-05-21 10:25:00,78.92,78.92,78.91,78.92,1000.0,57.0088,57.0088,57.0016,57.0088,1000.0
2012-05-21 10:30:00,78.93,78.94,78.9,78.94,9600.0,57.016,57.0233,56.9944,57.0233,9600.0
2012-05-21 10:35:00,78.94,78.94,78.94,78.94,0.0,57.0233,57.0233,57.0233,57.0233,0.0
2012-05-21 10:40:00,78.91,78.94,78.91,78.94,1700.0,57.0016,57.0233,57.0016,57.0233,1700.0
2012-05-21 10:45:00,78.92,78.92,78.91,78.91,1000.0,57.0088,57.0088,57.0016,57.0016,1000.0
2012-05-21 10:50:00,78.92,78.92,78.9,78.92,700.0,57.0088,57.0088,56.9944,57.0088,700.0
2012-05-21 10:55:00,78.9,78.9,78.9,78.9,100.0,56.9944,56.9944,56.9944,56.9944,100.0
2012-05-21 11:00:00,78.94,78.94,78.91,78.91,700.0,57.0233,57.0233,57.0016,57.0016,700.0
2012-05-21 11:05:00,78.91,78.91,78.91,78.91,0.0,57.0016,57.0016,57.0016,57.0016,0.0
2012-05-21 11:10:00,78.94,78.95,78.93,78.95,1700.0,57.0233,57.0305,57.016,57.0305,1700.0
2012-05-21 11:15:00,78.95,78.95,78.95,78.95,0.0,57.0305,57.0305,57.0305,57.0305,0.0
2012-05-21 11:20:00,78.95,78.95,78.95,78.95,0.0,57.0305,57.0305,57.0305,57.0305,0.0
2012-05-21 11:25:00,78.95,78.95,78.91,78.91,2300.0,57.0305,57.0305,57.0016,57.0016,2300.0
2012-05-21 11:30:00,78.95,78.95,78.95,78.95,100.0,57.0305,57.0305,57.0305,57.0305,100.0
2012-05-21 11:35:00,78.93,78.95,78.92,78.92,1800.0,57.016,57.0305,57.0088,57.0088,1800.0
2012-05-21 11:40:00,78.93,78.95,78.91,78.91,3600.0,57.016,57.0305,57.0016,57.0016,3600.0
2012-05-21 11:45:00,78.94,78.94,78.94,78.94,600.0,57.0233,57.0233,57.0233,57.0233,600.0
2012-05-21 11:50:00,78.91,78.95,78.91,78.91,5300.0,57.0016,57.0305,57.0016,57.0016,5300.0
2012-05-21 11:55:00,78.95,78.95,78.94,78.94,1000.0,57.0305,57.0305,57.0233,57.0233,1000.0
2012-05-21 12:00:00,78.94,78.94,78.94,78.94,1400.0,57.0233,57.0233,57.0233,57.0233,1400.0
2012-05-21 12:05:00,78.95,78.95,78.95,78.95,300.0,57.0305,57.0305,57.0305,57.0305,300.0
2012-05-21 12:10:00,78.92,78.95,78.92,78.95,1000.0,57.0088,57.0305,57.0088,57.0305,1000.0
2012-05-21 12:15:00,78.93,78.93,78.92,78.92,300.0,57.016,57.016,57.0088,57.0088,300.0
2012-05-21 12:20:00,78.93,78.94,78.92,78.94,1500.0,57.016,57.0233,57.0088,57.0233,1500.0
2012-05-21 12:25:00,78.93,78.94,78.93,78.94,1300.0,57.016,57.0233,57.016,57.0233,1300.0
2012-05-21 12:30:00,78.94,78.95,78.92,78.92,7300.0,57.0233,57.0305,57.0088,57.0088,7300.0
2012-05-21 12:35:00,78.92,78.92,78.92,78.92,0.0,57.0088,57.0088,57.0088,57.0088,0.0
2012-05-21 12:40:00,78.95,78.95,78.95,78.95,1800.0,57.0305,57.0305,57.0305,57.0305,1800.0
2012-05-21 12:45:00,78.95,78.95,78.95,78.95,0.0,57.0305,57.0305,57.0305,57.0305,0.0
2012-05-21 12:50:00,78.94,78.94,78.94,78.94,200.0,57.0233,57.0233,57.0233,57.0233,200.0
2012-05-21 12:55:00,78.94,78.94,78.94,78.94,0.0,57.0233,57.0233,57.0233,57.0233,0.0
2012-05-21 13:00:00,78.95,78.95,78.95,78.95,1500.0,57.0305,57.0305,57.0305,57.0305,1500.0
2012-05-21 13:05:00,78.94,78.95,78.94,78.95,1400.0,57.0233,57.0305,57.0233,57.0305,1400.0
2012-05-21 13:10:00,78.95,78.96,78.95,78.95,3800.0,57.0305,57.0377,57.0305,57.0305,3800.0
2012-05-21 13:15:00,78.95,78.95,78.95,78.95,100.0,57.0305,57.0305,57.0305,57.0305,100.0
2012-05-21 13:20:00,78.96,78.96,78.96,78.96,1200.0,57.0377,57.0377,57.0377,57.0377,1200.0
2012-05-21 13:25:00,78.96,78.96,78.95,78.96,800.0,57.0377,57.0377,57.0305,57.0377,800.0
2012-05-21 13:30:00,78.96,78.96,78.96,78.96,100.0,57.0377,57.0377,57.0377,57.0377,100.0
2012-05-21 13:35:00,78.96,78.96,78.96,78.96,500.0,57.0377,57.0377,57.0377,57.0377,500.0
2012-05-21 13:40:00,78.95,78.95,78.95,78.95,200.0,57.0305,57.0305,57.0305,57.0305,200.0
2012-05-21 13:45:00,78.95,78.96,78.95,78.95,1800.0,57.0305,57.0377,57.0305,57.0305,1800.0
2012-05-21 13:50:00,78.96,78.96,78.95,78.95,800.0,57.0377,57.0377,57.0305,57.0305,800.0
2012-05-21 13:55:00,78.94,78.95,78.94,78.95,700.0,57.0233,57.0305,57.0233,57.0305,700.0
2012-05-21 14:00:00,78.95,78.95,78.95,78.95,500.0,57.0305,57.0305,57.0305,57.0305,500.0
2012-05-21 14:05:00,78.94,78.95,78.94,78.94,3600.0,57.0233,57.0305,57.0233,57.0233,3600.0
2012-05-21 14:10:00,78.93,78.95,78.93,78.95,1500.0,57.016,57.0305,57.016,57.0305,1500.0
2012-05-21 14:15:00,78.95,78.95,78.93,78.93,500.0,57.0305,57.0305,57.016,57.016,500.0
2012-05-21 14:20:00,78.95,78.95,78.95,78.95,400.0,57.0305,57.0305,57.0305,57.0305,400.0
2012-05-21 14:25:00,78.95,78.95,78.94,78.94,1100.0,57.0305,57.0305,57.0233,57.0233,1100.0
2012-05-21 14:30:00,78.94,78.95,78.94,78.95,2300.0,57.0233,57.0305,57.0233,57.0305,2300.0
2012-05-21 14:35:00,78.94,78.95,78.94,78.95,2500.0,57.0233,57.0305,57.0233,57.0305,2500.0
2012-05-21 14:40:00,78.95,78.95,78.94,78.95,4500.0,57.0305,57.0305,57.0233,57.0305,4500.0
2012-05-21 14:45:00,78.93,78.95,78.91,78.91,4800.0,57.016,57.0305,57.0016,57.0016,4800.0
2012-05-21 14:50:00,78.93,78.93,78.91,78.92,1500.0,57.016,57.016,57.0016,57.0088,1500.0
2012-05-21 14:55:00,78.92,78.92,78.92,78.92,0.0,57.0088,57.0088,57.0088,57.0088,0.0
2012-05-21 15:00:00,78.92,78.92,78.92,78.92,3000.0,57.0088,57.0088,57.0088,57.0088,3000.0
2012-05-21 15:05:00,78.92,78.92,78.92,78.92,1300.0,57.0088,57.0088,57.0088,57.0088,1300.0
2012-05-21 15:10:00,78.92,78.92,78.91,78.92,1700.0,57.0088,57.0088,57.0016,57.0088,1700.0
2012-05-21 15:15:00,78.92,78.92,78.92,78.92,1200.0,57.0088,57.0088,57.0088,57.0088,1200.0
2012-05-21 15:20:00,78.92,78.94,78.92,78.92,4300.0,57.0088,57.0233,57.0088,57.0088,4300.0
2012-05-21 15:25:00,78.92,78.92,78.92,78.92,2000.0,57.0088,57.0088,57.0088,57.0088,2000.0
2012-05-21 15:30:00,78.92,78.92,78.92,78.92,2200.0,57.0088,57.0088,57.0088,57.0088,2200.0
2012-05-21 15:35:00,78.91,78.92,78.91,78.92,1200.0,57.0016,57.0088,57.0016,57.0088,1200.0
2012-05-21 15:40:00,78.91,78.91,78.91,78.91,500.0,57.0016,57.0016,57.0016,57.0016,500.0
2012-05-21 15:45:00,78.92,78.92,78.91,78.91,1400.0,57.0088,57.0088,57.0016,57.0016,1400.0
2012-05-21 15:50:00,78.92,78.95,78.92,78.94,4100.0,57.0088,57.0305,57.0088,57.0233,4100.0
2012-05-21 15:55:00,78.94,78.94,78.92,78.94,5600.0,57.0233,57.0233,57.0088,57.0233,5600.0
2012-05-22 09:30:00,78.95,78.97,78.93,78.93,3100.0,57.0305,57.0449,57.016,57.016,3100.0
2012-05-22 09:35:00,78.96,78.97,78.96,78.97,200.0,57.0377,57.0449,57.0377,57.0449,200.0
2012-05-22 09:40:00,78.97,78.97,78.97,78.97,0.0,57.0449,57.0449,57.0449,57.0449,0.0
2012-05-22 09:45:00,78.95,78.96,78.91,78.92,5300.0,57.0305,57.0377,57.0016,57.0088,5300.0
2012-05-22 09:50:00,78.92,78.92,78.92,78.92,800.0,57.0088,57.0088,57.0088,57.0088,800.0
2012-05-22 09:55:00,78.92,78.92,78.92,78.92,2700.0,57.0088,57.0088,57.0088,57.0088,2700.0
2012-05-22 10:00:00,78.95,78.95,78.91,78.91,800.0,57.0305,57.0305,57.0016,57.0016,800.0
2012-05-22 10:05:00,78.92,78.92,78.91,78.91,7900.0,57.0088,57.0088,57.0016,57.0016,7900.0
2012-05-22 10:10:00,78.91,78.91,78.91,78.91,0.0,57.0016,57.0016,57.0016,57.0016,0.0
2012-05-22 10:15:00,78.92,78.92,78.91,78.91,500.0,57.0088,57.0088,57.0016,57.0016,500.0
2012-05-22 10:20:00,78.92,78.92,78.89,78.91,6000.0,57.0088,57.0088,56.9871,57.0016,6000.0
2012-05-22 10:25:00,78.92,78.92,78.89,78.92,1100.0,57.0088,57.0088,56.9871,57.0088,1100.0
2012-05-22 10:30:00,78.92,78.92,78.92,78.92,0.0,57.0088,57.0088,57.0088,57.0088,0.0
2012-05-22 10:35:00,78.92,78.92,78.9,78.9,800.0,57.0088,57.0088,56.9944,56.9944,800.0
2012-05-22 10:40:00,78.94,78.94,78.94,78.94,200.0,57.0233,57.0233,57.0233,57.0233,200.0
2012-05-22 10:45:00,78.9,78.92,78.9,78.9,1400.0,56.9944,57.0088,56.9944,56.9944,1400.0
2012-05-22 10:50:00,78.94,78.94,78.94,78.94,100.0,57.0233,57.0233,57.0233,57.0233,100.0
2012-05-22 10:55:00,78.94,78.95,78.9,78.95,6100.0,57.0233,57.0305,56.9944,57.0305,6100.0
2012-05-22 11:00:00,78.94,78.94,78.94,78.94,1600.0,57.0233,57.0233,57.0233,57.0233,1600.0
2012-05-22 11:05:00,78.92,78.96,78.92,78.92,1900.0,57.0088,57.0377,57.0088,57.0088,1900.0
2012-05-22 11:10:00,78.92,78.92,78.92,78.92,300.0,57.0088,57.0088,57.0088,57.0088,300.0
2012-05-22 11:15:00,78.92,78.92,78.92,78.92,0.0,57.0088,57.0088,57.0088,57.0088,0.0
2012-05-22 11:20:00,78.95,78.95,78.92,78.94,1700.0,57.0305,57.0305,57.0088,57.0233,1700.0
2012-05-22 11:25:00,78.94,78.95,78.92,78.92,3700.0,57.0233,57.0305,57.0088,57.0088,3700.0
2012-05-22 11:30:00,78.95,78.95,78.91,78.93,26000.0,57.0305,57.0305,57.0016,57.016,26000.0
2012-05-22 11:35:00,78.91,78.95,78.91,78.94,1400.0,57.0016,57.0305,57.0016,57.0233,1400.0
2012-05-22 11:40:00,78.94,78.94,78.93,78.93,200.0,57.0233,57.0233,57.016,57.016,200.0
2012-05-22 11:45:00,78.91,78.93,78.91,78.93,1300.0,57.0016,57.016,57.0016,57.016,1300.0
2012-05-22 11:50:00,78.93,78.93,78.91,78.93,6400.0,57.016,57.016,57.0016,57.016,6400.0
2012-05-22 11:55:00,78.93,78.93,78.92,78.92,800.0,57.016,57.016,57.0088,57.0088,800.0
2012-05-22 12:00:00,78.92,78.93,78.9,78.92,7100.0,57.0088,57.016,56.9944,57.0088,7100.0
2012-05-22 12:05:00,78.92,78.92,78.92,78.92,0.0,57.0088,57.0088,57.0088,57.0088,0.0
2012-05-22 12:10:00,78.92,78.93,78.92,78.93,4300.0,57.0088,57.016,57.0088,57.016,4300.0
2012-05-22 12:15:00,78.9,78.93,78.9,78.92,9400.0,56.9944,57.016,56.9944,57.0088,9400.0
2012-05-22 12:20:00,78.91,78.93,78.91,78.93,2500.0,57.0016,57.016,57.0016,57.016,2500.0
2012-05-22 12:25:00,78.93,78.93,78.92,78.93,3900.0,57.016,57.016,57.0088,57.016,3900.0
2012-05-22 12:30:00,78.91,78.93,78.91,78.92,7900.0,57.0016,57.016,57.0016,57.0088,7900.0
2012-05-22 12:35:00,78.93,78.93,78.92,78.92,3100.0,57.016,57.016,57.0088,57.0088,3100.0
2012-05-22 12:40:00,78.91,78.93,78.91,78.91,5600.0,57.0016,57.016,57.0016,57.0016,5600.0
2012-05-22 12:45:00,78.92,78.93,78.92,78.93,1200.0,57.0088,57.016,57.0088,57.016,1200.0
2012-05-22 12:50:00,78.92,78.92,78.92,78.92,800.0,57.0088,57.0088,57.0088,57.0088,800.0
2012-05-22 12:55:00,78.92,78.92,78.91,78.91,3400.0,57.0088,57.0088,57.0016,57.0016,3400.0
2012-05-22 13:00:00,78.92,78.93,78.91,78.93,3600.0,57.0088,57.016,57.0016,57.016,3600.0
2012-05-22 13:05:00,78.91,78.91,78.9,78.91,3500.0,57.0016,57.0016,56.9944,57.0016,3500.0
2012-05-22 13:10:00,78.91,78.91,78.91,78.91,400.0,57.0016,57.0016,57.0016,57.0016,400.0
2012-05-22 13:15:00,78.9,78.9,78.9,78.9,1400.0,56.9944,56.9944,56.9944,56.9944,1400.0
2012-05-22 13:20:00,78.91,78.91,78.91,78.91,1600.0,57.0016,57.0016,57.0016,57.0016,1600.0
2012-05-22 13:25:00,78.91,78.91,78.89,78.91,1500.0,57.0016,57.0016,56.9871,57.0016,1500.0
2012-05-22 13:30:00,78.9,78.9,78.9,78.9,200.0,56.9944,56.9944,56.9944,56.9944,200.0
2012-05-22 13:35:00,78.91,78.91,78.91,78.91,1700.0,57.0016,57.0016,57.0016,57.0016,1700.0
2012-05-22 13:40:00,78.91,78.91,78.91,78.91,900.0,57.0016,57.0016,57.0016,57.0016,900.0
2012-05-22 13:45:00,78.91,78.92,78.91,78.92,2500.0,57.0016,57.0088,57.0016,57.0088,2500.0
2012-05-22 13:50:00,78.91,78.91,78.9,78.91,1100.0,57.0016,57.0016,56.9944,57.0016,1100.0
2012-05-22 13:55:00,78.91,78.92,78.91,78.92,700.0,57.0016,57.0088,57.0016,57.0088,700.0
2012-05-22 14:00:00,78.92,78.92,78.92,78.92,700.0,57.0088,57.0088,57.0088,57.0088,700.0
2012-05-22 14:05:00,78.92,78.92,78.92,78.92,1800.0,57.0088,57.0088,57.0088,57.0088,1800.0
2012-05-22 14:10:00,78.91,78.92,78.91,78.92,1000.0,57.0016,57.0088,57.0016,57.0088,1000.0
2012-05-22 14:15:00,78.92,78.92,78.92,78.92,1100.0,57.0088,57.0088,57.0088,57.0088,1100.0
2012-05-22 14:20:00,78.92,78.92,78.91,78.91,3200.0,57.0088,57.0088,57.0016,57.0016,3200.0
2012-05-22 14:25:00,78.91,78.91,78.9,78.91,3000.0,57.0016,57.0016,56.9944,57.0016,3000.0
2012-05-22 14:30:00,78.91,78.91,78.91,78.91,2700.0,57.0016,57.0016,57.0016,57.0016,2700.0
2012-05-22 14:35:00,78.91,78.92,78.9,78.91,2700.0,57.0016,57.0088,56.9944,57.0016,2700.0
2012-05-22 14:40:00,78.92,78.93,78.92,78.93,4300.0,57.0088,57.016,57.0088,57.016,4300.0
2012-05-22 14:45:00,78.92,78.94,78.92,78.92,7500.0,57.0088,57.0233,57.0088,57.0088,7500.0
2012-05-22 14:50:00,78.93,78.94,78.92,78.94,2500.0,57.016,57.0233,57.0088,57.0233,2500.0
2012-05-22 14:55:00,78.92,78.94,78.92,78.93,3800.0,57.0088,57.0233,57.0088,57.016,3800.0
2012-05-22 15:00:00,78.94,78.94,78.93,78.93,3200.0,57.0233,57.0233,57.016,57.016,3200.0
2012-05-22 15:05:00,78.94,78.94,78.94,78.94,1000.0,57.0233,57.0233,57.0233,57.0233,1000.0
2012-05-22 15:10:00,78.94,78.94,78.94,78.94,11000.0,57.0233,57.0233,57.0233,57.0233,11000.0
2012-05-22 15:15:00,78.95,78.95,78.93,78.94,7400.0,57.0305,57.0305,57.016,57.0233,7400.0
2012-05-22 15:20:00,78.93,78.93,78.9,78.9,500.0,57.016,57.016,56.9944,56.9944,500.0
2012-05-22 15:25:00,78.93,78.95,78.9,78.93,1600.0,57.016,57.0305,56.9944,57.016,1600.0
2012-05-22 15:30:00,78.93,78.96,78.93,78.95,6400.0,57.016,57.0377,57.016,57.0305,6400.0
2012-05-22 15:35:00,78.96,78.96,78.94,78.94,400.0,57.0377,57.0377,57.0233,57.0233,400.0
2012-05-22 15:40:00,78.95,78.96,78.95,78.96,1800.0,57.0305,57.0377,57.0305,57.0377,1800.0
2012-05-22 15:45:00,78.94,78.96,78.94,78.95,8400.0,57.0233,57.0377,57.0233,57.0305,8400.0
2012-05-22 15:50:00,78.96,78.96,78.95,78.96,9900.0,57.0377,57.0377,57.0305,57.0377,9900.0
2012-05-22 15:55:00,78.96,78.97,78.95,78.95,6600.0,57.0377,57.0449,57.0305,57.0305,6600.0
2012-05-23 09:30:00,78.96,78.97,78.96,78.97,3200.0,57.0377,57.0449,57.0377,57.0449,3200.0
2012-05-23 09:35:00,78.96,78.96,78.92,78.94,2400.0,57.0377,57.0377,57.0088,57.0233,2400.0
2012-05-23 09:40:00,78.94,78.94,78.94,78.94,0.0,57.0233,57.0233,57.0233,57.0233,0.0
2012-05-23 09:45:00,78.94,78.94,78.94,78.94,0.0,57.0233,57.0233,57.0233,57.0233,0.0
2012-05-23 09:50:00,78.94,78.96,78.94,78.96,300.0,57.0233,57.0377,57.0233,57.0377,300.0
2012-05-23 09:55:00,78.96,78.96,78.94,78.94,2800.0,57.0377,57.0377,57.0233,57.0233,2800.0
2012-05-23 10:00:00,78.96,78.96,78.93,78.93,2600.0,57.0377,57.0377,57.016,57.016,2600.0
2012-05-23 10:05:00,78.96,78.96,78.93,78.96,1100.0,57.0377,57.0377,57.016,57.0377,1100.0
2012-05-23 10:10:00,78.95,78.95,78.95,78.95,400.0,57.0305,57.0305,57.0305,57.0305,400.0
2012-05-23 10:15:00,78.96,78.96,78.94,78.95,2500.0,57.0377,57.0377,57.0233,57.0305,2500.0
2012-05-23 10:20:00,78.96,78.96,78.92,78.95,16400.0,57.0377,57.0377,57.0088,57.0305,16400.0
2012-05-23 10:25:00,78.96,78.96,78.95,78.95,19100.0,57.0377,57.0377,57.0305,57.0305,19100.0
2012-05-23 10:30:00,78.96,78.96,78.96,78.96,4300.0,57.0377,57.0377,57.0377,57.0377,4300.0
2012-05-23 10:35:00,78.96,78.96,78.94,78.95,15400.0,57.0377,57.0377,57.0233,57.0305,15400.0
2012-05-23 10:40:00,78.96,78.98,78.96,78.96,35700.0,57.0377,57.0522,57.0377,57.0377,35700.0
2012-05-23 10:45:00,78.96,78.96,78.95,78.95,600.0,57.0377,57.0377,57.0305,57.0305,600.0
2012-05-23 10:50:00,78.95,78.95,78.94,78.94,17000.0,57.0305,57.0305,57.0233,57.0233,17000.0
2012-05-23 10:55:00,78.95,78.95,78.94,78.95,1800.0,57.0305,57.0305,57.0233,57.0305,1800.0
2012-05-23 11:00:00,78.95,78.99,78.94,78.96,29700.0,57.0305,57.0594,57.0233,57.0377,29700.0
2012-05-23 11:05:00,78.96,78.99,78.95,78.95,6100.0,57.0377,57.0594,57.0305,57.0305,6100.0
2012-05-23 11:10:00,78.94,78.95,78.94,78.95,1000.0,57.0233,57.0305,57.0233,57.0305,1000.0
2012-05-23 11:15:00,78.94,78.95,78.94,78.94,4800.0,57.0233,57.0305,57.0233,57.0233,4800.0
2012-05-23 11:20:00,78.95,78.95,78.94,78.94,4700.0,57.0305,57.0305,57.0233,57.0233,4700.0
2012-05-23 11:25:00,78.95,78.95,78.93,78.94,2100.0,57.0305,57.0305,57.016,57.0233,2100.0
2012-05-23 11:30:00,78.96,78.96,78.93,78.93,1800.0,57.0377,57.0377,57.016,57.016,1800.0
2012-05-23 11:35:00,78.96,78.96,78.92,78.92,1500.0,57.0377,57.0377,57.0088,57.0088,1500.0
2012-05-23 11:40:00,78.96,78.98,78.94,78.94,43800.0,57.0377,57.0522,57.0233,57.0233,43800.0
2012-05-23 11:45:00,78.96,78.96,78.94,78.95,4900.0,57.0377,57.0377,57.0233,57.0305,4900.0
2012-05-23 11:50:00,78.94,78.94,78.94,78.94,4500.0,57.0233,57.0233,57.0233,57.0233,4500.0
2012-05-23 11:55:00,78.94,78.94,78.94,78.94,2500.0,57.0233,57.0233,57.0233,57.0233,2500.0
2012-05-23 12:00:00,78.94,78.94,78.93,78.94,900.0,57.0233,57.0233,57.016,57.0233,900.0
2012-05-23 12:05:00,78.94,78.94,78.94,78.94,100.0,57.0233,57.0233,57.0233,57.0233,100.0
2012-05-23 12:10:00,78.94,78.94,78.94,78.94,600.0,57.0233,57.0233,57.0233,57.0233,600.0
2012-05-23 12:15:00,78.93,78.93,78.93,78.93,900.0,57.016,57.016,57.016,57.016,900.0
2012-05-23 12:20:00,78.93,78.93,78.93,78.93,0.0,57.016,57.016,57.016,57.016,0.0
2012-05-23 12:25:00,78.94,78.94,78.93,78.94,500.0,57.0233,57.0233,57.016,57.0233,500.0
2012-05-23 12:30:00,78.94,78.94,78.93,78.93,600.0,57.0233,57.0233,57.016,57.016,600.0
2012-05-23 12:35:00,78.93,78.94,78.93,78.94,300.0,57.016,57.0233,57.016,57.0233,300.0
2012-05-23 12:40:00,78.94,78.94,78.94,78.94,100.0,57.0233,57.0233,57.0233,57.0233,100.0
2012-05-23 12:45:00,78.94,78.94,78.94,78.94,1600.0,57.0233,57.0233,57.0233,57.0233,1600.0
2012-05-23 12:50:00,78.94,78.94,78.94,78.94,300.0,57.0233,57.0233,57.0233,57.0233,300.0
2012-05-23 12:55:00,78.94,78.94,78.94,78.94,900.0,57.0233,57.0233,57.0233,57.0233,900.0
2012-05-23 13:00:00,78.93,78.94,78.93,78.93,5000.0,57.016,57.0233,57.016,57.016,5000.0
2012-05-23 13:05:00,78.93,78.94,78.93,78.94,1400.0,57.016,57.0233,57.016,57.0233,1400.0
2012-05-23 13:10:00,78.93,78.94,78.93,78.94,800.0,57.016,57.0233,57.016,57.0233,800.0
2012-05-23 13:15:00,78.94,78.94,78.94,78.94,1200.0,57.0233,57.0233,57.0233,57.0233,1200.0
2012-05-23 13:20:00,78.94,78.94,78.94,78.94,0.0,57.0233,57.0233,57.0233,57.0233,0.0
2012-05-23 13:25:00,78.94,78.94,78.93,78.94,3000.0,57.0233,57.0233,57.016,57.0233,3000.0
2012-05-23 13:30:00,78.93,78.93,78.93,78.93,100.0,57.016,57.016,57.016,57.016,100.0
2012-05-23 13:35:00,78.94,78.94,78.94,78.94,600.0,57.0233,57.0233,57.0233,57.0233,600.0
2012-05-23 13:40:00,78.94,78.94,78.93,78.93,1000.0,57.0233,57.0233,57.016,57.016,1000.0
2012-05-23 13:45:00,78.94,78.94,78.93,78.94,6600.0,57.0233,57.0233,57.016,57.0233,6600.0
2012-05-23 13:50:00,78.94,78.94,78.94,78.94,200.0,57.0233,57.0233,57.0233,57.0233,200.0
2012-05-23 13:55:00,78.94,78.94,78.93,78.93,600.0,57.0233,57.0233,57.016,57.016,600.0
2012-05-23 14:00:00,78.94,78.94,78.93,78.94,1700.0,57.0233,57.0233,57.016,57.0233,1700.0
2012-05-23 14:05:00,78.94,78.94,78.93,78.94,5000.0,57.0233,57.0233,57.016,57.0233,5000.0
2012-05-23 14:10:00,78.94,78.94,78.93,78.93,400.0,57.0233,57.0233,57.016,57.016,400.0
2012-05-23 14:15:00,78.94,78.94,78.94,78.94,2600.0,57.0233,57.0233,57.0233,57.0233,2600.0
2012-05-23 14:20:00,78.94,78.94,78.92,78.93,5300.0,57.0233,57.0233,57.0088,57.016,5300.0
2012-05-23 14:25:00,78.93,78.94,78.92,78.94,600.0,57.016,57.0233,57.0088,57.0233,600.0
2012-05-23 14:30:00,78.94,78.94,78.93,78.94,4100.0,57.0233,57.0233,57.016,57.0233,4100.0
2012-05-23 14:35:00,78.93,78.94,78.93,78.94,900.0,57.016,57.0233,57.016,57.0233,900.0
2012-05-23 14:40:00,78.94,78.94,78.92,78.92,19800.0,57.0233,57.0233,57.0088,57.0088,19800.0
2012-05-23 14:45:00,78.92,78.92,78.92,78.92,100.0,57.0088,57.0088,57.0088,57.0088,100.0
2012-05-23 14:50:00,78.93,78.93,78.92,78.92,2400.0,57.016,57.016,57.0088,57.0088,2400.0
2012-05-23 14:55:00,78.93,78.93,78.92,78.93,800.0,57.016,57.016,57.0088,57.016,800.0
2012-05-23 15:00:00,78.92,78.92,78.92,78.92,1900.0,57.0088,57.0088,57.0088,57.0088,1900.0
2012-05-23 15:05:00,78.92,78.94,78.92,78.94,1700.0,57.0088,57.0233,57.0088,57.0233,1700.0
2012-05-23 15:10:00,78.95,78.95,78.94,78.95,2000.0,57.0305,57.0305,57.0233,57.0305,2000.0
2012-05-23 15:15:00,78.95,78.95,78.94,78.94,1300.0,57.0305,57.0305,57.0233,57.0233,1300.0
2012-05-23 15:20:00,78.94,78.94,78.94,78.94,0.0,57.0233,57.0233,57.0233,57.0233,0.0
2012-05-23 15:25:00,78.94,78.96,78.94,78.94,4200.0,57.0233,57.0377,57.0233,57.0233,4200.0
2012-05-23 15:30:00,78.94,78.96,78.94,78.94,600.0,57.0233,57.0377,57.0233,57.0233,600.0
2012-05-23 15:35:00,78.95,78.96,78.94,78.96,2200.0,57.0305,57.0377,57.0233,57.0377,2200.0
2012-05-23 15:40:00,78.95,78.96,78.94,78.94,8800.0,57.0305,57.0377,57.0233,57.0233,8800.0
2012-05-23 15:45:00,78.94,78.95,78.94,78.94,3300.0,57.0233,57.0305,57.0233,57.0233,3300.0
2012-05-23 15:50:00,78.93,78.96,78.93,78.96,200.0,57.016,57.0377,57.016,57.0377,200.0
2012-05-23 15:55:00,78.95,78.95,78.95,78.95,2000.0,57.0305,57.0305,57.0305,57.0305,2000.0
2012-05-24 09:30:00,78.91,78.91,78.85,78.85,8800.0,57.0016,57.0016,56.9582,56.9582,8800.0
2012-05-24 09:35:00,78.89,78.9,78.87,78.87,10900.0,56.9871,56.9944,56.9727,56.9727,10900.0
2012-05-24 09:40:00,78.87,78.9,78.86,78.89,8700.0,56.9727,56.9944,56.9655,56.9871,8700.0
2012-05-24 09:45:00,78.89,78.9,78.89,78.9,1800.0,56.9871,56.9944,56.9871,56.9944,1800.0
2012-05-24 09:50:00,78.9,78.9,78.89,78.9,3900.0,56.9944,56.9944,56.9871,56.9944,3900.0
2012-05-24 09:55:00,78.89,78.89,78.89,78.89,200.0,56.9871,56.9871,56.9871,56.9871,200.0
2012-05-24 10:00:00,78.89,78.89,78.89,78.89,500.0,56.9871,56.9871,56.9871,56.9871,500.0
2012-05-24 10:05:00,78.9,78.9,78.88,78.89,2000.0,56.9944,56.9944,56.9799,56.9871,2000.0
2012-05-24 10:10:00,78.87,78.88,78.87,78.88,900.0,56.9727,56.9799,56.9727,56.9799,900.0
2012-05-24 10:15:00,78.88,78.89,78.88,78.88,600.0,56.9799,56.9871,56.9799,56.9799,600.0
2012-05-24 10:20:00,78.87,78.87,78.87,78.87,100.0,56.9727,56.9727,56.9727,56.9727,100.0
2012-05-24 10:25:00,78.89,78.89,78.89,78.89,200.0,56.9871,56.9871,56.9871,56.9871,200.0
2012-05-24 10:30:00,78.89,78.89,78.87,78.89,3100.0,56.9871,56.9871,56.9727,56.9871,3100.0
2012-05-24 10:35:00,78.88,78.89,78.87,78.87,1100.0,56.9799,56.9871,56.9727,56.9727,1100.0
2012-05-24 10:40:00,78.87,78.89,78.87,78.87,2300.0,56.9727,56.9871,56.9727,56.9727,2300.0
2012-05-24 10:45:00,78.89,78.89,78.87,78.89,3900.0,56.9871,56.9871,56.9727,56.9871,3900.0
2012-05-24 10:50:00,78.87,78.89,78.87,78.89,15900.0,56.9727,56.9871,56.9727,56.9871,15900.0
2012-05-24 10:55:00,78.89,78.9,78.88,78.89,19500.0,56.9871,56.9944,56.9799,56.9871,19500.0
2012-05-24 11:00:00,78.9,78.91,78.89,78.91,6300.0,56.9944,57.0016,56.9871,57.0016,6300.0
2012-05-24 11:05:00,78.92,78.92,78.9,78.92,13000.0,57.0088,57.0088,56.9944,57.0088,13000.0
2012-05-24 11:10:00,78.92,78.92,78.9,78.91,2900.0,57.0088,57.0088,56.9944,57.0016,2900.0
2012-05-24 11:15:00,78.91,78.91,78.89,78.89,700.0,57.0016,57.0016,56.9871,56.9871,700.0
2012-05-24 11:20:00,78.9,78.92,78.9,78.91,4700.0,56.9944,57.0088,56.9944,57.0016,4700.0
2012-05-24 11:25:00,78.91,78.92,78.91,78.91,800.0,57.0016,57.0088,57.0016,57.0016,800.0
2012-05-24 11:30:00,78.91,78.92,78.91,78.92,3300.0,57.0016,57.0088,57.0016,57.0088,3300.0
2012-05-24 11:35:00,78.92,78.92,78.92,78.92,400.0,57.0088,57.0088,57.0088,57.0088,400.0
2012-05-24 11:40:00,78.9,78.93,78.9,78.92,4200.0,56.9944,57.016,56.9944,57.0088,4200.0
2012-05-24 11:45:00,78.91,78.92,78.91,78.91,3100.0,57.0016,57.0088,57.0016,57.0016,3100.0
2012-05-24 11:50:00,78.89,78.92,78.89,78.91,1100.0,56.9871,57.0088,56.9871,57.0016,1100.0
2012-05-24 11:55:00,78.93,78.93,78.91,78.91,500.0,57.016,57.016,57.0016,57.0016,500.0
2012-05-24 12:00:00,78.91,78.93,78.9,78.93,3700.0,57.0016,57.016,56.9944,57.016,3700.0
2012-05-24 12:05:00,78.93,78.93,78.93,78.93,700.0,57.016,57.016,57.016,57.016,700.0
2012-05-24 12:10:00,78.9,78.93,78.9,78.93,200.0,56.9944,57.016,56.9944,57.016,200.0
2012-05-24 12:15:00,78.93,78.94,78.9,78.92,2400.0,57.016,57.0233,56.9944,57.0088,2400.0
2012-05-24 12:20:00,78.94,78.94,78.94,78.94,500.0,57.0233,57.0233,57.0233,57.0233,500.0
2012-05-24 12:25:00,78.92,78.93,78.92,78.93,200.0,57.0088,57.016,57.0088,57.016,200.0
2012-05-24 12:30:00,78.93,78.95,78.9,78.91,3600.0,57.016,57.0305,56.9944,57.0016,3600.0
2012-05-24 12:35:00,78.94,78.94,78.94,78.94,300.0,57.0233,57.0233,57.0233,57.0233,300.0
2012-05-24 12:40:00,78.92,78.92,78.92,78.92,100.0,57.0088,57.0088,57.0088,57.0088,100.0
2012-05-24 12:45:00,78.92,78.92,78.92,78.92,100.0,57.0088,57.0088,57.0088,57.0088,100.0
2012-05-24 12:50:00,78.92,78.92,78.92,78.92,0.0,57.0088,57.0088,57.0088,57.0088,0.0
2012-05-24 12:55:00,78.94,78.94,78.94,78.94,400.0,57.0233,57.0233,57.0233,57.0233,400.0
2012-05-24 13:00:00,78.95,78.95,78.94,78.94,900.0,57.0305,57.0305,57.0233,57.0233,900.0
2012-05-24 13:05:00,78.94,78.94,78.93,78.93,700.0,57.0233,57.0233,57.016,57.016,700.0
2012-05-24 13:10:00,78.94,78.94,78.94,78.94,3800.0,57.0233,57.0233,57.0233,57.0233,3800.0
2012-05-24 13:15:00,78.95,78.95,78.94,78.94,600.0,57.0305,57.0305,57.0233,57.0233,600.0
2012-05-24 13:20:00,78.95,78.96,78.94,78.94,3100.0,57.0305,57.0377,57.0233,57.0233,3100.0
2012-05-24 13:25:00,78.94,78.94,78.94,78.94,200.0,57.0233,57.0233,57.0233,57.0233,200.0
2012-05-24 13:30:00,78.93,78.94,78.93,78.94,1200.0,57.016,57.0233,57.016,57.0233,1200.0
2012-05-24 13:35:00,78.93,78.94,78.88,78.91,29500.0,57.016,57.0233,56.9799,57.0016,29500.0
2012-05-24 13:40:00,78.91,78.91,78.91,78.91,0.0,57.0016,57.0016,57.0016,57.0016,0.0
2012-05-24 13:45:00,78.91,78.92,78.91,78.92,1200.0,57.0016,57.0088,57.0016,57.0088,1200.0
2012-05-24 13:50:00,78.92,78.92,78.92,78.92,300.0,57.0088,57.0088,57.0088,57.0088,300.0
2012-05-24 13:55:00,78.92,78.95,78.92,78.95,5600.0,57.0088,57.0305,57.0088,57.0305,5600.0
2012-05-24 14:00:00,78.95,78.95,78.95,78.95,1300.0,57.0305,57.0305,57.0305,57.0305,1300.0
2012-05-24 14:05:00,78.94,78.94,78.91,78.92,4500.0,57.0233,57.0233,57.0016,57.0088,4500.0
2012-05-24 14:10:00,78.93,78.95,78.92,78.93,7100.0,57.016,57.0305,57.0088,57.016,7100.0
2012-05-24 14:15:00,78.94,78.94,78.92,78.94,6700.0,57.0233,57.0233,57.0088,57.0233,6700.0
2012-05-24 14:20:00,78.92,78.94,78.92,78.93,10200.0,57.0088,57.0233,57.0088,57.016,10200.0
2012-05-24 14:25:00,78.92,78.94,78.92,78.93,5700.0,57.0088,57.0233,57.0088,57.016,5700.0
2012-05-24 14:30:00,78.92,78.94,78.92,78.94,1600.0,57.0088,57.0233,57.0088,57.0233,1600.0
2012-05-24 14:35:00,78.94,78.94,78.93,78.93,1500.0,57.0233,57.0233,57.016,57.016,1500.0
2012-05-24 14:40:00,78.93,78.94,78.92,78.94,1600.0,57.016,57.0233,57.0088,57.0233,1600.0
2012-05-24 14:45:00,78.93,78.94,78.93,78.93,5800.0,57.016,57.0233,57.016,57.016,5800.0
2012-05-24 14:50:00,78.92,78.94,78.92,78.92,3500.0,57.0088,57.0233,57.0088,57.0088,3500.0
2012-05-24 14:55:00,78.94,78.94,78.92,78.93,1400.0,57.0233,57.0233,57.0088,57.016,1400.0
2012-05-24 15:00:00,78.92,78.94,78.92,78.92,2100.0,57.0088,57.0233,57.0088,57.0088,2100.0
2012-05-24 15:05:00,78.92,78.92,78.89,78.89,4100.0,57.0088,57.0088,56.9871,56.9871,4100.0
2012-05-24 15:10:00,78.92,78.92,78.89,78.89,2200.0,57.0088,57.0088,56.9871,56.9871,2200.0
2012-05-24 15:15:00,78.89,78.92,78.89,78.92,3900.0,56.9871,57.0088,56.9871,57.0088,3900.0
2012-05-24 15:20:00,78.89,78.92,78.89,78.92,1600.0,56.9871,57.0088,56.9871,57.0088,1600.0
2012-05-24 15:25:00,78.9,78.9,78.9,78.9,100.0,56.9944,56.9944,56.9944,56.9944,100.0
2012-05-24 15:30:00,78.91,78.91,78.91,78.91,500.0,57.0016,57.0016,57.0016,57.0016,500.0
2012-05-24 15:35:00,78.91,78.91,78.9,78.9,3000.0,57.0016,57.0016,56.9944,56.9944,3000.0
2012-05-24 15:40:00,78.9,78.92,78.9,78.9,1900.0,56.9944,57.0088,56.9944,56.9944,1900.0
2012-05-24 15:45:00,78.9,78.9,78.89,78.89,2400.0,56.9944,56.9944,56.9871,56.9871,2400.0
2012-05-24 15:50:00,78.89,78.9,78.89,78.89,2600.0,56.9871,56.9944,56.9871,56.9871,2600.0
2012-05-24 15:55:00,78.9,78.92,78.89,78.89,2000.0,56.9944,57.0088,56.9871,56.9871,2000.0
2012-05-25 09:30:00,78.95,78.96,78.94,78.94,5800.0,57.0305,57.0377,57.0233,57.0233,5800.0
2012-05-25 09:35:00,78.93,78.94,78.93,78.94,2800.0,57.016,57.0233,57.016,57.0233,2800.0
2012-05-25 09:40:00,78.93,78.94,78.93,78.93,600.0,57.016,57.0233,57.016,57.016,600.0
2012-05-25 09:45:00,78.94,78.94,78.94,78.94,500.0,57.0233,57.0233,57.0233,57.0233,500.0
2012-05-25 09:50:00,78.94,78.94,78.92,78.94,1600.0,57.0233,57.0233,57.0088,57.0233,1600.0
2012-05-25 09:55:00,78.94,78.94,78.92,78.94,600.0,57.0233,57.0233,57.0088,57.0233,600.0
2012-05-25 10:00:00,78.95,78.96,78.95,78.96,1000.0,57.0305,57.0377,57.0305,57.0377,1000.0
2012-05-25 10:05:00,78.95,78.95,78.94,78.95,2000.0,57.0305,57.0305,57.0233,57.0305,2000.0
2012-05-25 10:10:00,78.96,78.96,78.94,78.94,1000.0,57.0377,57.0377,57.0233,57.0233,1000.0
2012-05-25 10:15:00,78.96,78.97,78.96,78.97,200.0,57.0377,57.0449,57.0377,57.0449,200.0
2012-05-25 10:20:00,78.97,78.97,78.95,78.97,600.0,57.0449,57.0449,57.0305,57.0449,600.0
2012-05-25 10:25:00,78.97,78.97,78.97,78.97,300.0,57.0449,57.0449,57.0449,57.0449,300.0
2012-05-25 10:30:00,78.97,78.97,78.96,78.96,500.0,57.0449,57.0449,57.0377,57.0377,500.0
2012-05-25 10:35:00,78.97,78.97,78.96,78.97,700.0,57.0449,57.0449,57.0377,57.0449,700.0
2012-05-25 10:40:00,78.97,78.97,78.96,78.97,1700.0,57.0449,57.0449,57.0377,57.0449,1700.0
2012-05-25 10:45:00,78.97,78.97,78.95,78.97,1400.0,57.0449,57.0449,57.0305,57.0449,1400.0
2012-05-25 10:50:00,78.97,78.97,78.96,78.96,500.0,57.0449,57.0449,57.0377,57.0377,500.0
2012-05-25 10:55:00,78.95,78.96,78.95,78.96,600.0,57.0305,57.0377,57.0305,57.0377,600.0
2012-05-25 11:00:00,78.96,78.96,78.95,78.96,300.0,57.0377,57.0377,57.0305,57.0377,300.0
2012-05-25 11:05:00,78.97,78.97,78.97,78.97,300.0,57.0449,57.0449,57.0449,57.0449,300.0
2012-05-25 11:10:00,78.96,78.97,78.95,78.96,700.0,57.0377,57.0449,57.0305,57.0377,700.0
2012-05-25 11:15:00,78.97,78.97,78.97,78.97,400.0,57.0449,57.0449,57.0449,57.0449,400.0
2012-05-25 11:20:00,78.96,78.97,78.96,78.97,400.0,57.0377,57.0449,57.0377,57.0449,400.0
2012-05-25 11:25:00,78.96,78.96,78.95,78.96,700.0,57.0377,57.0377,57.0305,57.0377,700.0
2012-05-25 11:30:00,78.97,78.97,78.95,78.97,1200.0,57.0449,57.0449,57.0305,57.0449,1200.0
2012-05-25 11:35:00,78.97,78.98,78.97,78.97,800.0,57.0449,57.0522,57.0449,57.0449,800.0
2012-05-25 11:40:00,78.97,78.98,78.96,78.96,1800.0,57.0449,57.0522,57.0377,57.0377,1800.0
2012-05-25 11:45:00,78.96,78.97,78.96,78.97,400.0,57.0377,57.0449,57.0377,57.0449,400.0
2012-05-25 11:50:00,78.98,78.98,78.98,78.98,1000.0,57.0522,57.0522,57.0522,57.0522,1000.0
2012-05-25 11:55:00,78.98,78.98,78.97,78.97,3200.0,57.0522,57.0522,57.0449,57.0449,3200.0
2012-05-25 12:00:00,78.96,78.96,78.96,78.96,200.0,57.0377,57.0377,57.0377,57.0377,200.0
2012-05-25 12:05:00,78.96,78.96,78.95,78.96,2100.0,57.0377,57.0377,57.0305,57.0377,2100.0
2012-05-25 12:10:00,78.96,78.96,78.95,78.96,2100.0,57.0377,57.0377,57.0305,57.0377,2100.0
2012-05-25 12:15:00,78.96,78.96,78.95,78.95,1600.0,57.0377,57.0377,57.0305,57.0305,1600.0
2012-05-25 12:20:00,78.96,78.96,78.95,78.96,8200.0,57.0377,57.0377,57.0305,57.0377,8200.0
2012-05-25 12:25:00,78.96,78.96,78.95,78.96,13200.0,57.0377,57.0377,57.0305,57.0377,13200.0
2012-05-25 12:30:00,78.96,78.96,78.96,78.96,300.0,57.0377,57.0377,57.0377,57.0377,300.0
2012-05-25 12:35:00,78.96,78.97,78.96,78.97,2400.0,57.0377,57.0449,57.0377,57.0449,2400.0
2012-05-25 12:40:00,78.97,78.97,78.96,78.97,3000.0,57.0449,57.0449,57.0377,57.0449,3000.0
2012-05-25 12:45:00,78.97,78.97,78.96,78.97,4300.0,57.0449,57.0449,57.0377,57.0449,4300.0
2012-05-25 12:50:00,78.96,78.97,78.95,78.97,1500.0,57.0377,57.0449,57.0305,57.0449,1500.0
2012-05-25 12:55:00,78.97,78.97,78.95,78.96,3100.0,57.0449,57.0449,57.0305,57.0377,3100.0
2012-05-25 13:00:00,78.96,78.97,78.96,78.97,2300.0,57.0377,57.0449,57.0377,57.0449,2300.0
2012-05-25 13:05:00,78.96,78.97,78.95,78.97,1300.0,57.0377,57.0449,57.0305,57.0449,1300.0
2012-05-25 13:10:00,78.96,78.96,78.96,78.96,200.0,57.0377,57.0377,57.0377,57.0377,200.0
2012-05-25 13:15:00,78.96,78.97,78.95,78.95,4300.0,57.0377,57.0449,57.0305,57.0305,4300.0
2012-05-25 13:20:00,78.95,78.97,78.95,78.96,6500.0,57.0305,57.0449,57.0305,57.0377,6500.0
2012-05-25 13:25:00,78.96,78.97,78.96,78.97,500.0,57.0377,57.0449,57.0377,57.0449,500.0
2012-05-25 13:30:00,78.96,78.97,78.96,78.96,1600.0,57.0377,57.0449,57.0377,57.0377,1600.0
2012-05-25 13:35:00,78.96,78.97,78.96,78.97,4800.0,57.0377,57.0449,57.0377,57.0449,4800.0
2012-05-25 13:40:00,78.97,78.97,78.95,78.95,900.0,57.0449,57.0449,57.0305,57.0305,900.0
2012-05-25 13:45:00,78.96,78.97,78.96,78.97,600.0,57.0377,57.0449,57.0377,57.0449,600.0
2012-05-25 13:50:00,78.95,78.96,78.95,78.96,1300.0,57.0305,57.0377,57.0305,57.0377,1300.0
2012-05-25 13:55:00,78.96,78.97,78.96,78.96,1200.0,57.0377,57.0449,57.0377,57.0377,1200.0
2012-05-25 14:00:00,78.97,78.97,78.96,78.96,900.0,57.0449,57.0449,57.0377,57.0377,900.0
2012-05-25 14:05:00,78.96,78.96,78.95,78.96,1500.0,57.0377,57.0377,57.0305,57.0377,1500.0
2012-05-25 14:10:00,78.96,78.97,78.96,78.97,4600.0,57.0377,57.0449,57.0377,57.0449,4600.0
2012-05-25 14:15:00,78.98,78.98,78.97,78.97,3100.0,57.0522,57.0522,57.0449,57.0449,3100.0
2012-05-25 14:20:00,78.97,78.97,78.97,78.97,1100.0,57.0449,57.0449,57.0449,57.0449,1100.0
2012-05-25 14:25:00,78.97,78.97,78.96,78.96,4600.0,57.0449,57.0449,57.0377,57.0377,4600.0
2012-05-25 14:30:00,78.97,78.97,78.97,78.97,600.0,57.0449,57.0449,57.0449,57.0449,600.0
2012-05-25 14:35:00,78.97,78.97,78.97,78.97,2700.0,57.0449,57.0449,57.0449,57.0449,2700.0
2012-05-25 14:40:00,78.97,78.97,78.96,78.97,1900.0,57.0449,57.0449,57.0377,57.0449,1900.0
2012-05-25 14:45:00,78.97,78.98,78.97,78.97,12500.0,57.0449,57.0522,57.0449,57.0449,12500.0
2012-05-25 14:50:00,78.97,78.98,78.97,78.98,700.0,57.0449,57.0522,57.0449,57.0522,700.0
2012-05-25 14:55:00,78.98,78.98,78.97,78.97,500.0,57.0522,57.0522,57.0449,57.0449,500.0
2012-05-25 15:00:00,78.98,78.98,78.97,78.98,900.0,57.0522,57.0522,57.0449,57.0522,900.0
2012-05-25 15:05:00,78.98,78.98,78.97,78.98,1500.0,57.0522,57.0522,57.0449,57.0522,1500.0
2012-05-25 15:10:00,78.98,78.98,78.98,78.98,0.0,57.0522,57.0522,57.0522,57.0522,0.0
2012-05-25 15:15:00,78.97,78.97,78.97,78.97,600.0,57.0449,57.0449,57.0449,57.0449,600.0
2012-05-25 15:20:00,78.98,78.98,78.98,78.98,1500.0,57.0522,57.0522,57.0522,57.0522,1500.0
2012-05-25 15:25:00,78.98,78.98,78.97,78.98,1400.0,57.0522,57.0522,57.0449,57.0522,1400.0
2012-05-25 15:30:00,78.98,78.99,78.96,78.99,7200.0,57.0522,57.0594,57.0377,57.0594,7200.0
2012-05-25 15:35:00,78.97,78.99,78.97,78.99,8700.0,57.0449,57.0594,57.0449,57.0594,8700.0
2012-05-25 15:40:00,78.99,78.99,78.98,78.99,700.0,57.0594,57.0594,57.0522,57.0594,700.0
2012-05-25 15:45:00,78.99,78.99,78.98,78.99,7100.0,57.0594,57.0594,57.0522,57.0594,7100.0
2012-05-25 15:50:00,78.99,78.99,78.96,78.97,6600.0,57.0594,57.0594,57.0377,57.0449,6600.0
2012-05-25 15:55:00,78.98,78.99,78.97,78.99,2800.0,57.0522,57.0594,57.0449,57.0594,2800.0
2012-05-29 09:30:00,78.98,78.98,78.92,78.92,11500.0,57.0522,57.0522,57.0088,57.0088,11500.0
2012-05-29 09:35:00,78.92,78.96,78.91,78.96,2400.0,57.0088,57.0377,57.0016,57.0377,2400.0
2012-05-29 09:40:00,78.91,78.95,78.91,78.91,2300.0,57.0016,57.0305,57.0016,57.0016,2300.0
2012-05-29 09:45:00,78.94,78.94,78.91,78.91,900.0,57.0233,57.0233,57.0016,57.0016,900.0
2012-05-29 09:50:00,78.94,78.94,78.9,78.91,1100.0,57.0233,57.0233,56.9944,57.0016,1100.0
2012-05-29 09:55:00,78.93,78.94,78.93,78.94,200.0,57.016,57.0233,57.016,57.0233,200.0
2012-05-29 10:00:00,78.95,78.95,78.92,78.92,2600.0,57.0305,57.0305,57.0088,57.0088,2600.0
2012-05-29 10:05:00,78.95,78.96,78.94,78.95,2200.0,57.0305,57.0377,57.0233,57.0305,2200.0
2012-05-29 10:10:00,78.96,78.96,78.95,78.95,400.0,57.0377,57.0377,57.0305,57.0305,400.0
2012-05-29 10:15:00,78.96,78.96,78.95,78.95,2100.0,57.0377,57.0377,57.0305,57.0305,2100.0
2012-05-29 10:20:00,78.95,78.96,78.95,78.96,5100.0,57.0305,57.0377,57.0305,57.0377,5100.0
2012-05-29 10:25:00,78.96,78.96,78.94,78.94,2900.0,57.0377,57.0377,57.0233,57.0233,2900.0
2012-05-29 10:30:00,78.94,78.96,78.94,78.94,5100.0,57.0233,57.0377,57.0233,57.0233,5100.0
2012-05-29 10:35:00,78.96,78.96,78.94,78.94,900.0,57.0377,57.0377,57.0233,57.0233,900.0
2012-05-29 10:40:00,78.96,78.96,78.94,78.96,900.0,57.0377,57.0377,57.0233,57.0377,900.0
2012-05-29 10:45:00,78.96,78.96,78.94,78.94,2200.0,57.0377,57.0377,57.0233,57.0233,2200.0
2012-05-29 10:50:00,78.96,78.96,78.96,78.96,100.0,57.0377,57.0377,57.0377,57.0377,100.0
2012-05-29 10:55:00,78.95,78.96,78.95,78.96,900.0,57.0305,57.0377,57.0305,57.0377,900.0
2012-05-29 11:00:00,78.94,78.94,78.94,78.94,200.0,57.0233,57.0233,57.0233,57.0233,200.0
2012-05-29 11:05:00,78.94,78.95,78.94,78.95,600.0,57.0233,57.0305,57.0233,57.0305,600.0
2012-05-29 11:10:00,78.94,78.96,78.94,78.96,900.0,57.0233,57.0377,57.0233,57.0377,900.0
2012-05-29 11:15:00,78.97,78.97,78.97,78.97,700.0,57.0449,57.0449,57.0449,57.0449,700.0
2012-05-29 11:20:00,78.97,78.97,78.97,78.97,0.0,57.0449,57.0449,57.0449,57.0449,0.0
2012-05-29 11:25:00,78.96,78.98,78.95,78.98,6600.0,57.0377,57.0522,57.0305,57.0522,6600.0
2012-05-29 11:30:00,78.98,78.98,78.95,78.95,2300.0,57.0522,57.0522,57.0305,57.0305,2300.0
2012-05-29 11:35:00,78.96,78.97,78.96,78.97,1400.0,57.0377,57.0449,57.0377,57.0449,1400.0
2012-05-29 11:40:00,78.96,78.98,78.96,78.96,900.0,57.0377,57.0522,57.0377,57.0377,900.0
2012-05-29 11:45:00,78.98,78.98,78.95,78.96,1400.0,57.0522,57.0522,57.0305,57.0377,1400.0
2012-05-29 11:50:00,78.96,78.96,78.96,78.96,0.0,57.0377,57.0377,57.0377,57.0377,0.0
2012-05-29 11:55:00,78.97,78.97,78.96,78.96,500.0,57.0449,57.0449,57.0377,57.0377,500.0
2012-05-29 12:00:00,78.96,78.98,78.96,78.98,2200.0,57.0377,57.0522,57.0377,57.0522,2200.0
2012-05-29 12:05:00,78.99,78.99,78.99,78.99,800.0,57.0594,57.0594,57.0594,57.0594,800.0
2012-05-29 12:10:00,78.99,78.99,78.99,78.99,100.0,57.0594,57.0594,57.0594,57.0594,100.0
2012-05-29 12:15:00,78.98,78.98,78.98,78.98,100.0,57.0522,57.0522,57.0522,57.0522,100.0
2012-05-29 12:20:00,78.97,78.97,78.95,78.96,1400.0,57.0449,57.0449,57.0305,57.0377,1400.0
2012-05-29 12:25:00,78.96,78.99,78.96,78.98,700.0,57.0377,57.0594,57.0377,57.0522,700.0
2012-05-29 12:30:00,78.99,78.99,78.96,78.99,1500.0,57.0594,57.0594,57.0377,57.0594,1500.0
2012-05-29 12:35:00,78.99,78.99,78.98,78.99,800.0,57.0594,57.0594,57.0522,57.0594,800.0
2012-05-29 12:40:00,78.95,78.96,78.95,78.95,400.0,57.0305,57.0377,57.0305,57.0305,400.0
2012-05-29 12:45:00,78.95,78.95,78.95,78.95,1600.0,57.0305,57.0305,57.0305,57.0305,1600.0
2012-05-29 12:50:00,78.99,78.99,78.99,78.99,400.0,57.0594,57.0594,57.0594,57.0594,400.0
2012-05-29 12:55:00,78.96,78.99,78.96,78.99,900.0,57.0377,57.0594,57.0377,57.0594,900.0
2012-05-29 13:00:00,78.99,78.99,78.96,78.98,600.0,57.0594,57.0594,57.0377,57.0522,600.0
2012-05-29 13:05:00,78.97,78.97,78.96,78.96,1300.0,57.0449,57.0449,57.0377,57.0377,1300.0
2012-05-29 13:10:00,78.99,78.99,78.99,78.99,600.0,57.0594,57.0594,57.0594,57.0594,600.0
2012-05-29 13:15:00,78.99,78.99,78.99,78.99,0.0,57.0594,57.0594,57.0594,57.0594,0.0
2012-05-29 13:20:00,78.99,78.99,78.99,78.99,0.0,57.0594,57.0594,57.0594,57.0594,0.0
2012-05-29 13:25:00,78.99,78.99,78.99,78.99,200.0,57.0594,57.0594,57.0594,57.0594,200.0
2012-05-29 13:30:00,78.99,78.99,78.97,78.99,1800.0,57.0594,57.0594,57.0449,57.0594,1800.0
2012-05-29 13:35:00,78.99,78.99,78.99,78.99,1000.0,57.0594,57.0594,57.0594,57.0594,1000.0
2012-05-29 13:40:00,78.99,78.99,78.99,78.99,2700.0,57.0594,57.0594,57.0594,57.0594,2700.0
2012-05-29 13:45:00,78.99,79.0,78.99,79.0,1000.0,57.0594,57.0666,57.0594,57.0666,1000.0
2012-05-29 13:50:00,79.0,79.0,79.0,79.0,0.0,57.0666,57.0666,57.0666,57.0666,0.0
2012-05-29 13:55:00,78.99,79.0,78.99,79.0,1600.0,57.0594,57.0666,57.0594,57.0666,1600.0
2012-05-29 14:00:00,79.0,79.01,79.0,79.01,500.0,57.0666,57.0738,57.0666,57.0738,500.0
2012-05-29 14:05:00,78.99,79.0,78.99,79.0,500.0,57.0594,57.0666,57.0594,57.0666,500.0
2012-05-29 14:10:00,78.99,79.0,78.99,79.0,900.0,57.0594,57.0666,57.0594,57.0666,900.0
2012-05-29 14:15:00,79.0,79.01,79.0,79.01,600.0,57.0666,57.0738,57.0666,57.0738,600.0
2012-05-29 14:20:00,79.01,79.01,78.99,78.99,600.0,57.0738,57.0738,57.0594,57.0594,600.0
2012-05-29 14:25:00,79.01,79.01,79.0,79.01,1800.0,57.0738,57.0738,57.0666,57.0738,1800.0
2012-05-29 14:30:00,79.0,79.01,79.0,79.01,600.0,57.0666,57.0738,57.0666,57.0738,600.0
2012-05-29 14:35:00,79.01,79.01,79.01,79.01,10100.0,57.0738,57.0738,57.0738,57.0738,10100.0
2012-05-29 14:40:00,79.0,79.0,79.0,79.0,700.0,57.0666,57.0666,57.0666,57.0666,700.0
2012-05-29 14:45:00,79.0,79.0,79.0,79.0,100.0,57.0666,57.0666,57.0666,57.0666,100.0
2012-05-29 14:50:00,79.0,79.0,79.0,79.0,800.0,57.0666,57.0666,57.0666,57.0666,800.0
2012-05-29 14:55:00,78.99,79.0,78.99,79.0,800.0,57.0594,57.0666,57.0594,57.0666,800.0
2012-05-29 15:00:00,78.99,79.0,78.99,79.0,1500.0,57.0594,57.0666,57.0594,57.0666,1500.0
2012-05-29 15:05:00,79.0,79.0,78.99,78.99,10500.0,57.0666,57.0666,57.0594,57.0594,10500.0
2012-05-29 15:10:00,78.99,78.99,78.99,78.99,0.0,57.0594,57.0594,57.0594,57.0594,0.0
2012-05-29 15:15:00,79.0,79.0,78.99,78.99,1200.0,57.0666,57.0666,57.0594,57.0594,1200.0
2012-05-29 15:20:00,79.0,79.0,79.0,79.0,200.0,57.0666,57.0666,57.0666,57.0666,200.0
2012-05-29 15:25:00,78.99,79.0,78.99,78.99,1200.0,57.0594,57.0666,57.0594,57.0594,1200.0
2012-05-29 15:30:00,79.0,79.0,78.99,78.99,3000.0,57.0666,57.0666,57.0594,57.0594,3000.0
2012-05-29 15:35:00,79.0,79.0,79.0,79.0,1800.0,57.0666,57.0666,57.0666,57.0666,1800.0
2012-05-29 15:40:00,79.0,79.0,78.99,79.0,4500.0,57.0666,57.0666,57.0594,57.0666,4500.0
2012-05-29 15:45:00,78.99,79.0,78.99,79.0,1500.0,57.0594,57.0666,57.0594,57.0666,1500.0
2012-05-29 15:50:00,79.0,79.0,78.98,78.99,5500.0,57.0666,57.0666,57.0522,57.0594,5500.0
2012-05-29 15:55:00,78.99,78.99,78.99,78.99,5600.0,57.0594,57.0594,57.0594,57.0594,5600.0
2012-05-30 09:30:00,79.01,79.01,78.96,78.96,6600.0,57.0738,57.0738,57.0377,57.0377,6600.0
2012-05-30 09:35:00,78.96,78.99,78.96,78.99,6900.0,57.0377,57.0594,57.0377,57.0594,6900.0
2012-05-30 09:40:00,78.98,78.99,78.97,78.99,1300.0,57.0522,57.0594,57.0449,57.0594,1300.0
2012-05-30 09:45:00,78.99,78.99,78.99,78.99,100.0,57.0594,57.0594,57.0594,57.0594,100.0
2012-05-30 09:50:00,78.99,78.99,78.95,78.98,900.0,57.0594,57.0594,57.0305,57.0522,900.0
2012-05-30 09:55:00,78.97,78.99,78.95,78.98,900.0,57.0449,57.0594,57.0305,57.0522,900.0
2012-05-30 10:00:00,78.97,78.97,78.97,78.97,1000.0,57.0449,57.0449,57.0449,57.0449,1000.0
2012-05-30 10:05:00,78.98,79.0,78.97,79.0,1500.0,57.0522,57.0666,57.0449,57.0666,1500.0
2012-05-30 10:10:00,79.0,79.01,79.0,79.01,500.0,57.0666,57.0738,57.0666,57.0738,500.0
2012-05-30 10:15:00,79.0,79.0,79.0,79.0,200.0,57.0666,57.0666,57.0666,57.0666,200.0
2012-05-30 10:20:00,79.01,79.01,78.95,79.01,2300.0,57.0738,57.0738,57.0305,57.0738,2300.0
2012-05-30 10:25:00,79.01,79.01,78.98,79.0,600.0,57.0738,57.0738,57.0522,57.0666,600.0
2012-05-30 10:30:00,79.0,79.01,79.0,79.0,3200.0,57.0666,57.0738,57.0666,57.0666,3200.0
2012-05-30 10:35:00,79.0,79.0,79.0,79.0,1800.0,57.0666,57.0666,57.0666,57.0666,1800.0
2012-05-30 10:40:00,79.01,79.03,79.01,79.03,800.0,57.0738,57.0883,57.0738,57.0883,800.0
2012-05-30 10:45:00,79.03,79.03,79.0,79.0,6500.0,57.0883,57.0883,57.0666,57.0666,6500.0
2012-05-30 10:50:00,79.0,79.03,79.0,79.0,4300.0,57.0666,57.0883,57.0666,57.0666,4300.0
2012-05-30 10:55:00,79.03,79.03,79.01,79.02,1000.0,57.0883,57.0883,57.0738,57.081,1000.0
2012-05-30 11:00:00,79.03,79.03,79.02,79.03,4600.0,57.0883,57.0883,57.081,57.0883,4600.0
2012-05-30 11:05:00,79.03,79.03,79.02,79.02,2000.0,57.0883,57.0883,57.081,57.081,2000.0
2012-05-30 11:10:00,79.01,79.02,79.01,79.02,1700.0,57.0738,57.081,57.0738,57.081,1700.0
2012-05-30 11:15:00,79.02,79.02,79.02,79.02,600.0,57.081,57.081,57.081,57.081,600.0
2012-05-30 11:20:00,79.0,79.0,79.0,79.0,100.0,57.0666,57.0666,57.0666,57.0666,100.0
2012-05-30 11:25:00,79.03,79.03,79.01,79.01,43600.0,57.0883,57.0883,57.0738,57.0738,43600.0
2012-05-30 11:30:00,79.01,79.02,79.01,79.02,9900.0,57.0738,57.081,57.0738,57.081,9900.0
2012-05-30 11:35:00,79.01,79.01,79.0,79.01,5500.0,57.0738,57.0738,57.0666,57.0738,5500.0
2012-05-30 11:40:00,79.03,79.03,79.0,79.03,1000.0,57.0883,57.0883,57.0666,57.0883,1000.0
2012-05-30 11:45:00,79.02,79.03,79.02,79.03,700.0,57.081,57.0883,57.081,57.0883,700.0
2012-05-30 11:50:00,79.02,79.03,79.02,79.03,3100.0,57.081,57.0883,57.081,57.0883,3100.0
2012-05-30 11:55:00,79.02,79.03,79.02,79.03,8700.0,57.081,57.0883,57.081,57.0883,8700.0
2012-05-30 12:00:00,79.03,79.03,79.02,79.03,7100.0,57.0883,57.0883,57.081,57.0883,7100.0
2012-05-30 12:05:00,79.02,79.03,79.02,79.02,2500.0,57.081,57.0883,57.081,57.081,2500.0
2012-05-30 12:10:00,79.01,79.02,79.01,79.01,2900.0,57.0738,57.081,57.0738,57.0738,2900.0
2012-05-30 12:15:00,79.02,79.03,79.0,79.03,3000.0,57.081,57.0883,57.0666,57.0883,3000.0
2012-05-30 12:20:00,79.03,79.03,79.02,79.03,400.0,57.0883,57.0883,57.081,57.0883,400.0
2012-05-30 12:25:00,79.03,79.03,79.02,79.02,1800.0,57.0883,57.0883,57.081,57.081,1800.0
2012-05-30 12:30:00,79.03,79.04,79.02,79.04,4500.0,57.0883,57.0955,57.081,57.0955,4500.0
2012-05-30 12:35:00,79.04,79.04,79.03,79.03,1000.0,57.0955,57.0955,57.0883,57.0883,1000.0
2012-05-30 12:40:00,79.01,79.03,79.01,79.02,400.0,57.0738,57.0883,57.0738,57.081,400.0
2012-05-30 12:45:00,79.03,79.04,79.01,79.04,2700.0,57.0883,57.0955,57.0738,57.0955,2700.0
2012-05-30 12:50:00,79.04,79.04,79.02,79.02,1000.0,57.0955,57.0955,57.081,57.081,1000.0
2012-05-30 12:55:00,79.03,79.04,79.02,79.03,700.0,57.0883,57.0955,57.081,57.0883,700.0
2012-05-30 13:00:00,79.02,79.03,79.02,79.03,400.0,57.081,57.0883,57.081,57.0883,400.0
2012-05-30 13:05:00,79.03,79.03,79.03,79.03,500.0,57.0883,57.0883,57.0883,57.0883,500.0
2012-05-30 13:10:00,79.03,79.03,79.02,79.03,1400.0,57.0883,57.0883,57.081,57.0883,1400.0
2012-05-30 13:15:00,79.03,79.03,79.03,79.03,1000.0,57.0883,57.0883,57.0883,57.0883,1000.0
2012-05-30 13:20:00,79.03,79.03,79.03,79.03,400.0,57.0883,57.0883,57.0883,57.0883,400.0
2012-05-30 13:25:00,79.03,79.03,79.02,79.03,300.0,57.0883,57.0883,57.081,57.0883,300.0
2012-05-30 13:30:00,79.03,79.03,79.03,79.03,600.0,57.0883,57.0883,57.0883,57.0883,600.0
2012-05-30 13:35:00,79.03,79.03,79.02,79.02,1900.0,57.0883,57.0883,57.081,57.081,1900.0
2012-05-30 13:40:00,79.03,79.03,79.03,79.03,300.0,57.0883,57.0883,57.0883,57.0883,300.0
2012-05-30 13:45:00,79.03,79.03,79.03,79.03,0.0,57.0883,57.0883,57.0883,57.0883,0.0
2012-05-30 13:50:00,79.03,79.03,79.02,79.02,700.0,57.0883,57.0883,57.081,57.081,700.0
2012-05-30 13:55:00,79.02,79.03,79.02,79.03,400.0,57.081,57.0883,57.081,57.0883,400.0
2012-05-30 14:00:00,79.03,79.03,79.0,79.0,2200.0,57.0883,57.0883,57.0666,57.0666,2200.0
2012-05-30 14:05:00,79.03,79.03,79.03,79.03,900.0,57.0883,57.0883,57.0883,57.0883,900.0
2012-05-30 14:10:00,79.03,79.03,79.01,79.03,1200.0,57.0883,57.0883,57.0738,57.0883,1200.0
2012-05-30 14:15:00,79.03,79.03,79.02,79.02,800.0,57.0883,57.0883,57.081,57.081,800.0
2012-05-30 14:20:00,79.03,79.03,79.0,79.0,1400.0,57.0883,57.0883,57.0666,57.0666,1400.0
2012-05-30 14:25:00,79.02,79.03,79.01,79.02,3600.0,57.081,57.0883,57.0738,57.081,3600.0
2012-05-30 14:30:00,79.02,79.03,79.01,79.02,1600.0,57.081,57.0883,57.0738,57.081,1600.0
2012-05-30 14:35:00,79.03,79.04,79.01,79.04,6000.0,57.0883,57.0955,57.0738,57.0955,6000.0
2012-05-30 14:40:00,79.03,79.04,79.02,79.04,7800.0,57.0883,57.0955,57.081,57.0955,7800.0
2012-05-30 14:45:00,79.03,79.04,79.03,79.04,1000.0,57.0883,57.0955,57.0883,57.0955,1000.0
2012-05-30 14:50:00,79.04,79.04,79.04,79.04,1400.0,57.0955,57.0955,57.0955,57.0955,1400.0
2012-05-30 14:55:00,79.02,79.04,79.01,79.01,6200.0,57.081,57.0955,57.0738,57.0738,6200.0
2012-05-30 15:00:00,79.03,79.04,79.01,79.04,5000.0,57.0883,57.0955,57.0738,57.0955,5000.0
2012-05-30 15:05:00,79.04,79.04,79.04,79.04,100.0,57.0955,57.0955,57.0955,57.0955,100.0
2012-05-30 15:10:00,79.02,79.03,79.02,79.03,200.0,57.081,57.0883,57.081,57.0883,200.0
2012-05-30 15:15:00,79.03,79.04,79.03,79.04,4500.0,57.0883,57.0955,57.0883,57.0955,4500.0
2012-05-30 15:20:00,79.04,79.04,79.03,79.03,1700.0,57.0955,57.0955,57.0883,57.0883,1700.0
2012-05-30 15:25:00,79.03,79.04,79.01,79.03,12600.0,57.0883,57.0955,57.0738,57.0883,12600.0
2012-05-30 15:30:00,79.02,79.04,79.02,79.03,2900.0,57.081,57.0955,57.081,57.0883,2900.0
2012-05-30 15:35:00,79.04,79.04,79.02,79.03,1600.0,57.0955,57.0955,57.081,57.0883,1600.0
2012-05-30 15:40:00,79.03,79.03,79.03,79.03,2500.0,57.0883,57.0883,57.0883,57.0883,2500.0
2012-05-30 15:45:00,79.03,79.03,79.03,79.03,4300.0,57.0883,57.0883,57.0883,57.0883,4300.0
2012-05-30 15:50:00,79.01,79.03,79.01,79.03,5400.0,57.0738,57.0883,57.0738,57.0883,5400.0
2012-05-30 15:55:00,79.03,79.03,79.02,79.03,5500.0,57.0883,57.0883,57.081,57.0883,5500.0
2012-05-31 09:30:00,78.96,78.96,78.91,78.94,9200.0,57.1475,57.1475,57.1113,57.133,9200.0
2012-05-31 09:35:00,78.93,78.93,78.93,78.93,200.0,57.1258,57.1258,57.1258,57.1258,200.0
2012-05-31 09:40:00,78.93,78.93,78.93,78.93,100.0,57.1258,57.1258,57.1258,57.1258,100.0
2012-05-31 09:45:00,78.9,78.94,78.9,78.94,1600.0,57.1041,57.133,57.1041,57.133,1600.0
2012-05-31 09:50:00,78.95,78.95,78.93,78.95,1000.0,57.1403,57.1403,57.1258,57.1403,1000.0
2012-05-31 09:55:00,78.94,78.95,78.94,78.95,1400.0,57.133,57.1403,57.133,57.1403,1400.0
2012-05-31 10:00:00,78.95,78.95,78.95,78.95,12400.0,57.1403,57.1403,57.1403,57.1403,12400.0
2012-05-31 10:05:00,78.95,78.96,78.94,78.95,7600.0,57.1403,57.1475,57.133,57.1403,7600.0
2012-05-31 10:10:00,78.96,78.96,78.96,78.96,2000.0,57.1475,57.1475,57.1475,57.1475,2000.0
2012-05-31 10:15:00,78.96,78.96,78.95,78.96,500.0,57.1475,57.1475,57.1403,57.1475,500.0
2012-05-31 10:20:00,78.95,78.96,78.95,78.96,400.0,57.1403,57.1475,57.1403,57.1475,400.0
2012-05-31 10:25:00,78.95,78.95,78.95,78.95,1000.0,57.1403,57.1403,57.1403,57.1403,1000.0
2012-05-31 10:30:00,78.94,78.96,78.94,78.95,12900.0,57.133,57.1475,57.133,57.1403,12900.0
2012-05-31 10:35:00,78.95,78.95,78.92,78.92,3600.0,57.1403,57.1403,57.1186,57.1186,3600.0
2012-05-31 10:40:00,78.94,78.94,78.94,78.94,300.0,57.133,57.133,57.133,57.133,300.0
2012-05-31 10:45:00,78.92,78.93,78.92,78.92,3400.0,57.1186,57.1258,57.1186,57.1186,3400.0
2012-05-31 10:50:00,78.93,78.93,78.92,78.93,500.0,57.1258,57.1258,57.1186,57.1258,500.0
2012-05-31 10:55:00,78.93,78.93,78.92,78.93,400.0,57.1258,57.1258,57.1186,57.1258,400.0
2012-05-31 11:00:00,78.93,78.95,78.92,78.95,1700.0,57.1258,57.1403,57.1186,57.1403,1700.0
2012-05-31 11:05:00,78.94,78.95,78.94,78.95,2900.0,57.133,57.1403,57.133,57.1403,2900.0
2012-05-31 11:10:00,78.94,78.95,78.93,78.95,2500.0,57.133,57.1403,57.1258,57.1403,2500.0
2012-05-31 11:15:00,78.95,78.95,78.95,78.95,300.0,57.1403,57.1403,57.1403,57.1403,300.0
2012-05-31 11:20:00,78.95,78.95,78.94,78.95,2300.0,57.1403,57.1403,57.133,57.1403,2300.0
2012-05-31 11:25:00,78.95,78.95,78.95,78.95,200.0,57.1403,57.1403,57.1403,57.1403,200.0
2012-05-31 11:30:00,78.95,78.95,78.95,78.95,1400.0,57.1403,57.1403,57.1403,57.1403,1400.0
2012-05-31 11:35:00,78.95,78.95,78.95,78.95,100.0,57.1403,57.1403,57.1403,57.1403,100.0
2012-05-31 11:40:00,78.95,78.95,78.95,78.95,0.0,57.1403,57.1403,57.1403,57.1403,0.0
2012-05-31 11:45:00,78.95,78.95,78.95,78.95,500.0,57.1403,57.1403,57.1403,57.1403,500.0
2012-05-31 11:50:00,78.95,78.95,78.95,78.95,0.0,57.1403,57.1403,57.1403,57.1403,0.0
2012-05-31 11:55:00,78.95,78.95,78.95,78.95,200.0,57.1403,57.1403,57.1403,57.1403,200.0
2012-05-31 12:00:00,78.95,78.95,78.94,78.94,1500.0,57.1403,57.1403,57.133,57.133,1500.0
2012-05-31 12:05:00,78.95,78.95,78.95,78.95,5700.0,57.1403,57.1403,57.1403,57.1403,5700.0
2012-05-31 12:10:00,78.94,78.94,78.94,78.94,1000.0,57.133,57.133,57.133,57.133,1000.0
2012-05-31 12:15:00,78.94,78.94,78.92,78.92,1900.0,57.133,57.133,57.1186,57.1186,1900.0
2012-05-31 12:20:00,78.92,78.94,78.92,78.94,3000.0,57.1186,57.133,57.1186,57.133,3000.0
2012-05-31 12:25:00,78.94,78.94,78.92,78.93,900.0,57.133,57.133,57.1186,57.1258,900.0
2012-05-31 12:30:00,78.91,78.93,78.91,78.93,300.0,57.1113,57.1258,57.1113,57.1258,300.0
2012-05-31 12:35:00,78.91,78.91,78.91,78.91,400.0,57.1113,57.1113,57.1113,57.1113,400.0
2012-05-31 12:40:00,78.91,78.91,78.91,78.91,0.0,57.1113,57.1113,57.1113,57.1113,0.0
2012-05-31 12:45:00,78.92,78.94,78.92,78.93,1400.0,57.1186,57.133,57.1186,57.1258,1400.0
2012-05-31 12:50:00,78.93,78.93,78.93,78.93,6000.0,57.1258,57.1258,57.1258,57.1258,6000.0
2012-05-31 12:55:00,78.93,78.93,78.91,78.91,700.0,57.1258,57.1258,57.1113,57.1113,700.0
2012-05-31 13:00:00,78.93,78.93,78.91,78.91,500.0,57.1258,57.1258,57.1113,57.1113,500.0
2012-05-31 13:05:00,78.9,78.92,78.9,78.92,500.0,57.1041,57.1186,57.1041,57.1186,500.0
2012-05-31 13:10:00,78.92,78.92,78.91,78.91,1300.0,57.1186,57.1186,57.1113,57.1113,1300.0
2012-05-31 13:15:00,78.91,78.93,78.91,78.93,3500.0,57.1113,57.1258,57.1113,57.1258,3500.0
2012-05-31 13:20:00,78.93,78.93,78.93,78.93,3300.0,57.1258,57.1258,57.1258,57.1258,3300.0
2012-05-31 13:25:00,78.93,78.93,78.93,78.93,900.0,57.1258,57.1258,57.1258,57.1258,900.0
2012-05-31 13:30:00,78.93,78.93,78.93,78.93,1100.0,57.1258,57.1258,57.1258,57.1258,1100.0
2012-05-31 13:35:00,78.92,78.93,78.92,78.93,500.0,57.1186,57.1258,57.1186,57.1258,500.0
2012-05-31 13:40:00,78.93,78.93,78.92,78.93,700.0,57.1258,57.1258,57.1186,57.1258,700.0
2012-05-31 13:45:00,78.92,78.94,78.92,78.93,32500.0,57.1186,57.133,57.1186,57.1258,32500.0
2012-05-31 13:50:00,78.94,78.94,78.94,78.94,10100.0,57.133,57.133,57.133,57.133,10100.0
2012-05-31 13:55:00,78.94,78.94,78.94,78.94,1600.0,57.133,57.133,57.133,57.133,1600.0
2012-05-31 14:00:00,78.94,78.96,78.93,78.93,1800.0,57.133,57.1475,57.1258,57.1258,1800.0
2012-05-31 14:05:00,78.96,78.96,78.94,78.94,500.0,57.1475,57.1475,57.133,57.133,500.0
2012-05-31 14:10:00,78.94,78.94,78.94,78.94,0.0,57.133,57.133,57.133,57.133,0.0
2012-05-31 14:15:00,78.94,78.94,78.94,78.94,300.0,57.133,57.133,57.133,57.133,300.0
2012-05-31 14:20:00,78.94,78.94,78.94,78.94,0.0,57.133,57.133,57.133,57.133,0.0
2012-05-31 14:25:00,78.94,78.94,78.94,78.94,0.0,57.133,57.133,57.133,57.133,0.0
2012-05-31 14:30:00,78.93,78.94,78.93,78.94,3100.0,57.1258,57.133,57.1258,57.133,3100.0
2012-05-31 14:35:00,78.93,78.94,78.93,78.94,900.0,57.1258,57.133,57.1258,57.133,900.0
2012-05-31 14:40:00,78.94,78.94,78.94,78.94,500.0,57.133,57.133,57.133,57.133,500.0
2012-05-31 14:45:00,78.94,78.94,78.94,78.94,0.0,57.133,57.133,57.133,57.133,0.0
2012-05-31 14:50:00,78.93,78.96,78.93,78.96,1500.0,57.1258,57.1475,57.1258,57.1475,1500.0
2012-05-31 14:55:00,78.95,78.96,78.95,78.96,2900.0,57.1403,57.1475,57.1403,57.1475,2900.0
2012-05-31 15:00:00,78.95,78.96,78.95,78.96,1200.0,57.1403,57.1475,57.1403,57.1475,1200.0
2012-05-31 15:05:00,78.95,78.95,78.95,78.95,5200.0,57.1403,57.1403,57.1403,57.1403,5200.0
2012-05-31 15:10:00,78.94,78.94,78.94,78.94,400.0,57.133,57.133,57.133,57.133,400.0
2012-05-31 15:15:00,78.93,78.93,78.93,78.93,400.0,57.1258,57.1258,57.1258,57.1258,400.0
2012-05-31 15:20:00,78.93,78.94,78.93,78.94,10900.0,57.1258,57.133,57.1258,57.133,10900.0
2012-05-31 15:25:00,78.93,78.94,78.93,78.94,400.0,57.1258,57.133,57.1258,57.133,400.0
2012-05-31 15:30:00,78.93,78.94,78.93,78.94,300.0,57.1258,57.133,57.1258,57.133,300.0
2012-05-31 15:35:00,78.93,78.94,78.93,78.94,2500.0,57.1258,57.133,57.1258,57.133,2500.0
2012-05-31 15:40:00,78.94,78.94,78.93,78.93,5800.0,57.133,57.133,57.1258,57.1258,5800.0
2012-05-31 15:45:00,78.94,78.94,78.94,78.94,8200.0,57.133,57.133,57.133,57.133,8200.0
2012-05-31 15:50:00,78.94,78.94,78.94,78.94,5000.0,57.133,57.133,57.133,57.133,5000.0
2012-05-31 15:55:00,78.93,78.94,78.93,78.94,2700.0,57.1258,57.133,57.1258,57.133,2700.0
2012-06-01 09:30:00,78.91,78.91,78.8,78.85,5900.0,57.1113,57.1113,57.0317,57.0679,5900.0
2012-06-01 09:35:00,78.83,78.83,78.83,78.83,400.0,57.0534,57.0534,57.0534,57.0534,400.0
2012-06-01 09:40:00,78.84,78.9,78.84,78.89,1100.0,57.0607,57.1041,57.0607,57.0969,1100.0
2012-06-01 09:45:00,78.83,78.89,78.83,78.84,8900.0,57.0534,57.0969,57.0534,57.0607,8900.0
2012-06-01 09:50:00,78.83,78.9,78.83,78.83,5000.0,57.0534,57.1041,57.0534,57.0534,5000.0
2012-06-01 09:55:00,78.9,78.9,78.9,78.9,700.0,57.1041,57.1041,57.1041,57.1041,700.0
2012-06-01 10:00:00,78.87,78.87,78.83,78.83,3100.0,57.0824,57.0824,57.0534,57.0534,3100.0
2012-06-01 10:05:00,78.83,78.87,78.83,78.83,1100.0,57.0534,57.0824,57.0534,57.0534,1100.0
2012-06-01 10:10:00,78.83,78.87,78.83,78.84,1000.0,57.0534,57.0824,57.0534,57.0607,1000.0
2012-06-01 10:15:00,78.84,78.9,78.84,78.88,9200.0,57.0607,57.1041,57.0607,57.0896,9200.0
2012-06-01 10:20:00,78.88,78.89,78.85,78.86,3000.0,57.0896,57.0969,57.0679,57.0751,3000.0
2012-06-01 10:25:00,78.89,78.89,78.85,78.86,8900.0,57.0969,57.0969,57.0679,57.0751,8900.0
2012-06-01 10:30:00,78.86,78.86,78.86,78.86,0.0,57.0751,57.0751,57.0751,57.0751,0.0
2012-06-01 10:35:00,78.86,78.87,78.85,78.86,7200.0,57.0751,57.0824,57.0679,57.0751,7200.0
2012-06-01 10:40:00,78.85,78.87,78.85,78.87,1700.0,57.0679,57.0824,57.0679,57.0824,1700.0
2012-06-01 10:45:00,78.87,78.89,78.87,78.87,2600.0,57.0824,57.0969,57.0824,57.0824,2600.0
2012-06-01 10:50:00,78.88,78.89,78.86,78.89,7900.0,57.0896,57.0969,57.0751,57.0969,7900.0
2012-06-01 10:55:00,78.87,78.92,78.86,78.92,17800.0,57.0824,57.1186,57.0751,57.1186,17800.0
2012-06-01 11:00:00,78.92,78.92,78.92,78.92,700.0,57.1186,57.1186,57.1186,57.1186,700.0
2012-06-01 11:05:00,78.93,78.93,78.9,78.9,10100.0,57.1258,57.1258,57.1041,57.1041,10100.0
2012-06-01 11:10:00,78.91,78.91,78.9,78.9,8200.0,57.1113,57.1113,57.1041,57.1041,8200.0
2012-06-01 11:15:00,78.91,78.92,78.91,78.92,5200.0,57.1113,57.1186,57.1113,57.1186,5200.0
2012-06-01 11:20:00,78.91,78.92,78.91,78.92,1000.0,57.1113,57.1186,57.1113,57.1186,1000.0
2012-06-01 11:25:00,78.92,78.93,78.91,78.91,3000.0,57.1186,57.1258,57.1113,57.1113,3000.0
2012-06-01 11:30:00,78.92,78.93,78.9,78.93,3200.0,57.1186,57.1258,57.1041,57.1258,3200.0
2012-06-01 11:35:00,78.91,78.91,78.91,78.91,1200.0,57.1113,57.1113,57.1113,57.1113,1200.0
2012-06-01 11:40:00,78.9,78.92,78.9,78.92,2500.0,57.1041,57.1186,57.1041,57.1186,2500.0
2012-06-01 11:45:00,78.92,78.93,78.9,78.91,4600.0,57.1186,57.1258,57.1041,57.1113,4600.0
2012-06-01 11:50:00,78.91,78.93,78.9,78.92,2300.0,57.1113,57.1258,57.1041,57.1186,2300.0
2012-06-01 11:55:00,78.94,78.94,78.91,78.93,1500.0,57.133,57.133,57.1113,57.1258,1500.0
2012-06-01 12:00:00,78.93,78.94,78.92,78.93,1700.0,57.1258,57.133,57.1186,57.1258,1700.0
2012-06-01 12:05:00,78.94,78.97,78.91,78.92,5500.0,57.133,57.1548,57.1113,57.1186,5500.0
2012-06-01 12:10:00,78.94,78.95,78.91,78.94,1000.0,57.133,57.1403,57.1113,57.133,1000.0
2012-06-01 12:15:00,78.91,78.94,78.91,78.91,8400.0,57.1113,57.133,57.1113,57.1113,8400.0
2012-06-01 12:20:00,78.91,78.91,78.9,78.9,1200.0,57.1113,57.1113,57.1041,57.1041,1200.0
2012-06-01 12:25:00,78.9,78.91,78.9,78.9,2900.0,57.1041,57.1113,57.1041,57.1041,2900.0
2012-06-01 12:30:00,78.9,78.91,78.9,78.91,3700.0,57.1041,57.1113,57.1041,57.1113,3700.0
2012-06-01 12:35:00,78.91,78.91,78.88,78.89,13500.0,57.1113,57.1113,57.0896,57.0969,13500.0
2012-06-01 12:40:00,78.88,78.88,78.87,78.87,3200.0,57.0896,57.0896,57.0824,57.0824,3200.0
2012-06-01 12:45:00,78.87,78.88,78.85,78.86,13800.0,57.0824,57.0896,57.0679,57.0751,13800.0
2012-06-01 12:50:00,78.86,78.88,78.86,78.86,2300.0,57.0751,57.0896,57.0751,57.0751,2300.0
2012-06-01 12:55:00,78.87,78.87,78.87,78.87,800.0,57.0824,57.0824,57.0824,57.0824,800.0
2012-06-01 13:00:00,78.87,78.87,78.86,78.87,2200.0,57.0824,57.0824,57.0751,57.0824,2200.0
2012-06-01 13:05:00,78.86,78.87,78.86,78.87,800.0,57.0751,57.0824,57.0751,57.0824,800.0
2012-06-01 13:10:00,78.86,78.87,78.86,78.87,700.0,57.0751,57.0824,57.0751,57.0824,700.0
2012-06-01 13:15:00,78.86,78.88,78.86,78.88,6800.0,57.0751,57.0896,57.0751,57.0896,6800.0
2012-06-01 13:20:00,78.87,78.87,78.87,78.87,200.0,57.0824,57.0824,57.0824,57.0824,200.0
2012-06-01 13:25:00,78.88,78.88,78.88,78.88,1300.0,57.0896,57.0896,57.0896,57.0896,1300.0
2012-06-01 13:30:00,78.88,78.88,78.87,78.87,3100.0,57.0896,57.0896,57.0824,57.0824,3100.0
2012-06-01 13:35:00,78.88,78.88,78.85,78.86,2800.0,57.0896,57.0896,57.0679,57.0751,2800.0
2012-06-01 13:40:00,78.88,78.88,78.87,78.88,14100.0,57.0896,57.0896,57.0824,57.0896,14100.0
2012-06-01 13:45:00,78.86,78.88,78.86,78.86,700.0,57.0751,57.0896,57.0751,57.0751,700.0
2012-06-01 13:50:00,78.88,78.88,78.88,78.88,7900.0,57.0896,57.0896,57.0896,57.0896,7900.0
2012-06-01 13:55:00,78.88,78.88,78.87,78.88,1100.0,57.0896,57.0896,57.0824,57.0896,1100.0
2012-06-01 14:00:00,78.87,78.88,78.87,78.88,2400.0,57.0824,57.0896,57.0824,57.0896,2400.0
2012-06-01 14:05:00,78.88,78.88,78.85,78.85,6100.0,57.0896,57.0896,57.0679,57.0679,6100.0
2012-06-01 14:10:00,78.85,78.88,78.85,78.87,2300.0,57.0679,57.0896,57.0679,57.0824,2300.0
2012-06-01 14:15:00,78.87,78.88,78.86,78.87,500.0,57.0824,57.0896,57.0751,57.0824,500.0
2012-06-01 14:20:00,78.86,78.88,78.86,78.88,1200.0,57.0751,57.0896,57.0751,57.0896,1200.0
2012-06-01 14:25:00,78.88,78.88,78.86,78.87,1000.0,57.0896,57.0896,57.0751,57.0824,1000.0
2012-06-01 14:30:00,78.88,78.88,78.88,78.88,600.0,57.0896,57.0896,57.0896,57.0896,600.0
2012-06-01 14:35:00,78.86,78.87,78.86,78.86,700.0,57.0751,57.0824,57.0751,57.0751,700.0
2012-06-01 14:40:00,78.87,78.87,78.86,78.86,1600.0,57.0824,57.0824,57.0751,57.0751,1600.0
2012-06-01 14:45:00,78.88,78.88,78.87,78.88,600.0,57.0896,57.0896,57.0824,57.0896,600.0
2012-06-01 14:50:00,78.88,78.89,78.87,78.89,28500.0,57.0896,57.0969,57.0824,57.0969,28500.0
2012-06-01 14:55:00,78.9,78.91,78.86,78.87,11200.0,57.1041,57.1113,57.0751,57.0824,11200.0
2012-06-01 15:00:00,78.87,78.9,78.86,78.9,3200.0,57.0824,57.1041,57.0751,57.1041,3200.0
2012-06-01 15:05:00,78.9,78.9,78.9,78.9,0.0,57.1041,57.1041,57.1041,57.1041,0.0
2012-06-01 15:10:00,78.87,78.87,78.86,78.86,2600.0,57.0824,57.0824,57.0751,57.0751,2600.0
2012-06-01 15:15:00,78.86,78.88,78.86,78.86,2800.0,57.0751,57.0896,57.0751,57.0751,2800.0
2012-06-01 15:20:00,78.88,78.88,78.86,78.87,3700.0,57.0896,57.0896,57.0751,57.0824,3700.0
2012-06-01 15:25:00,78.88,78.88,78.85,78.85,3300.0,57.0896,57.0896,57.0679,57.0679,3300.0
2012-06-01 15:30:00,78.85,78.85,78.84,78.84,1400.0,57.0679,57.0679,57.0607,57.0607,1400.0
2012-06-01 15:35:00,78.85,78.85,78.85,78.85,1100.0,57.0679,57.0679,57.0679,57.0679,1100.0
2012-06-01 15:40:00,78.85,78.86,78.85,78.86,2200.0,57.0679,57.0751,57.0679,57.0751,2200.0
2012-06-01 15:45:00,78.85,78.86,78.84,78.84,5100.0,57.0679,57.0751,57.0607,57.0607,5100.0
2012-06-01 15:50:00,78.86,78.86,78.85,78.85,2300.0,57.0751,57.0751,57.0679,57.0679,2300.0
2012-06-01 15:55:00,78.85,78.85,78.82,78.82,6500.0,57.0679,57.0679,57.0462,57.0462,6500.0
2012-06-04 09:30:00,78.85,78.85,78.74,78.77,6600.0,57.0679,57.0679,56.9883,57.01,6600.0
2012-06-04 09:35:00,78.78,78.8,78.78,78.8,900.0,57.0172,57.0317,57.0172,57.0317,900.0
2012-06-04 09:40:00,78.79,78.79,78.79,78.79,1400.0,57.0245,57.0245,57.0245,57.0245,1400.0
2012-06-04 09:45:00,78.83,78.85,78.81,78.85,1000.0,57.0534,57.0679,57.039,57.0679,1000.0
2012-06-04 09:50:00,78.85,78.85,78.81,78.83,1300.0,57.0679,57.0679,57.039,57.0534,1300.0
2012-06-04 09:55:00,78.82,78.83,78.82,78.83,1200.0,57.0462,57.0534,57.0462,57.0534,1200.0
2012-06-04 10:00:00,78.83,78.85,78.83,78.85,13800.0,57.0534,57.0679,57.0534,57.0679,13800.0
2012-06-04 10:05:00,78.86,78.86,78.86,78.86,2700.0,57.0751,57.0751,57.0751,57.0751,2700.0
2012-06-04 10:10:00,78.86,78.86,78.86,78.86,0.0,57.0751,57.0751,57.0751,57.0751,0.0
2012-06-04 10:15:00,78.86,78.86,78.86,78.86,1400.0,57.0751,57.0751,57.0751,57.0751,1400.0
2012-06-04 10:20:00,78.86,78.86,78.86,78.86,0.0,57.0751,57.0751,57.0751,57.0751,0.0
2012-06-04 10:25:00,78.85,78.85,78.84,78.85,2400.0,57.0679,57.0679,57.0607,57.0679,2400.0
2012-06-04 10:30:00,78.85,78.85,78.83,78.83,7100.0,57.0679,57.0679,57.0534,57.0534,7100.0
2012-06-04 10:35:00,78.81,78.81,78.81,78.81,100.0,57.039,57.039,57.039,57.039,100.0
2012-06-04 10:40:00,78.84,78.85,78.84,78.85,1900.0,57.0607,57.0679,57.0607,57.0679,1900.0
2012-06-04 10:45:00,78.85,78.85,78.85,78.85,200.0,57.0679,57.0679,57.0679,57.0679,200.0
2012-06-04 10:50:00,78.81,78.84,78.81,78.84,200.0,57.039,57.0607,57.039,57.0607,200.0
2012-06-04 10:55:00,78.85,78.85,78.84,78.85,16100.0,57.0679,57.0679,57.0607,57.0679,16100.0
2012-06-04 11:00:00,78.83,78.88,78.83,78.86,13100.0,57.0534,57.0896,57.0534,57.0751,13100.0
2012-06-04 11:05:00,78.87,78.89,78.87,78.89,800.0,57.0824,57.0969,57.0824,57.0969,800.0
2012-06-04 11:10:00,78.88,78.88,78.88,78.88,200.0,57.0896,57.0896,57.0896,57.0896,200.0
2012-06-04 11:15:00,78.88,78.88,78.84,78.86,3200.0,57.0896,57.0896,57.0607,57.0751,3200.0
2012-06-04 11:20:00,78.87,78.88,78.86,78.88,4700.0,57.0824,57.0896,57.0751,57.0896,4700.0
2012-06-04 11:25:00,78.87,78.88,78.87,78.88,5600.0,57.0824,57.0896,57.0824,57.0896,5600.0
2012-06-04 11:30:00,78.89,78.89,78.86,78.87,1000.0,57.0969,57.0969,57.0751,57.0824,1000.0
2012-06-04 11:35:00,78.88,78.89,78.88,78.88,4600.0,57.0896,57.0969,57.0896,57.0896,4600.0
2012-06-04 11:40:00,78.89,78.89,78.87,78.87,400.0,57.0969,57.0969,57.0824,57.0824,400.0
2012-06-04 11:45:00,78.88,78.89,78.84,78.89,2000.0,57.0896,57.0969,57.0607,57.0969,2000.0
2012-06-04 11:50:00,78.88,78.88,78.88,78.88,100.0,57.0896,57.0896,57.0896,57.0896,100.0
2012-06-04 11:55:00,78.85,78.85,78.85,78.85,100.0,57.0679,57.0679,57.0679,57.0679,100.0
2012-06-04 12:00:00,78.86,78.86,78.86,78.86,100.0,57.0751,57.0751,57.0751,57.0751,100.0
2012-06-04 12:05:00,78.86,78.88,78.86,78.88,1500.0,57.0751,57.0896,57.0751,57.0896,1500.0
2012-06-04 12:10:00,78.88,78.88,78.88,78.88,6800.0,57.0896,57.0896,57.0896,57.0896,6800.0
2012-06-04 12:15:00,78.88,78.89,78.86,78.88,19200.0,57.0896,57.0969,57.0751,57.0896,19200.0
2012-06-04 12:20:00,78.88,78.88,78.87,78.88,4800.0,57.0896,57.0896,57.0824,57.0896,4800.0
2012-06-04 12:25:00,78.88,78.89,78.87,78.88,3600.0,57.0896,57.0969,57.0824,57.0896,3600.0
2012-06-04 12:30:00,78.88,78.88,78.86,78.86,6600.0,57.0896,57.0896,57.0751,57.0751,6600.0
2012-06-04 12:35:00,78.86,78.86,78.81,78.85,38900.0,57.0751,57.0751,57.039,57.0679,38900.0
2012-06-04 12:40:00,78.85,78.85,78.84,78.85,1400.0,57.0679,57.0679,57.0607,57.0679,1400.0
2012-06-04 12:45:00,78.85,78.86,78.85,78.85,6300.0,57.0679,57.0751,57.0679,57.0679,6300.0
2012-06-04 12:50:00,78.85,78.86,78.85,78.86,500.0,57.0679,57.0751,57.0679,57.0751,500.0
2012-06-04 12:55:00,78.86,78.86,78.82,78.85,1400.0,57.0751,57.0751,57.0462,57.0679,1400.0
2012-06-04 13:00:00,78.85,78.85,78.85,78.85,2400.0,57.0679,57.0679,57.0679,57.0679,2400.0
2012-06-04 13:05:00,78.85,78.85,78.83,78.84,1000.0,57.0679,57.0679,57.0534,57.0607,1000.0
2012-06-04 13:10:00,78.84,78.84,78.81,78.84,2200.0,57.0607,57.0607,57.039,57.0607,2200.0
2012-06-04 13:15:00,78.83,78.84,78.82,78.84,4400.0,57.0534,57.0607,57.0462,57.0607,4400.0
2012-06-04 13:20:00,78.84,78.84,78.82,78.82,1800.0,57.0607,57.0607,57.0462,57.0462,1800.0
2012-06-04 13:25:00,78.84,78.84,78.82,78.84,4600.0,57.0607,57.0607,57.0462,57.0607,4600.0
2012-06-04 13:30:00,78.84,78.85,78.82,78.85,3100.0,57.0607,57.0679,57.0462,57.0679,3100.0
2012-06-04 13:35:00,78.84,78.85,78.84,78.84,5200.0,57.0607,57.0679,57.0607,57.0607,5200.0
2012-06-04 13:40:00,78.84,78.84,78.83,78.84,8500.0,57.0607,57.0607,57.0534,57.0607,8500.0
2012-06-04 13:45:00,78.84,78.84,78.82,78.84,15600.0,57.0607,57.0607,57.0462,57.0607,15600.0
2012-06-04 13:50:00,78.84,78.85,78.82,78.84,15200.0,57.0607,57.0679,57.0462,57.0607,15200.0
2012-06-04 13:55:00,78.84,78.84,78.84,78.84,6800.0,57.0607,57.0607,57.0607,57.0607,6800.0
2012-06-04 14:00:00,78.84,78.84,78.84,78.84,4200.0,57.0607,57.0607,57.0607,57.0607,4200.0
2012-06-04 14:05:00,78.84,78.84,78.79,78.83,15400.0,57.0607,57.0607,57.0245,57.0534,15400.0
2012-06-04 14:10:00,78.83,78.83,78.8,78.83,19500.0,57.0534,57.0534,57.0317,57.0534,19500.0
2012-06-04 14:15:00,78.81,78.83,78.8,78.83,10400.0,57.039,57.0534,57.0317,57.0534,10400.0
2012-06-04 14:20:00,78.83,78.83,78.83,78.83,1600.0,57.0534,57.0534,57.0534,57.0534,1600.0
2012-06-04 14:25:00,78.83,78.83,78.8,78.83,3400.0,57.0534,57.0534,57.0317,57.0534,3400.0
2012-06-04 14:30:00,78.81,78.85,78.81,78.84,3000.0,57.039,57.0679,57.039,57.0607,3000.0
2012-06-04 14:35:00,78.85,78.85,78.84,78.84,1300.0,57.0679,57.0679,57.0607,57.0607,1300.0
2012-06-04 14:40:00,78.81,78.84,78.8,78.84,9800.0,57.039,57.0607,57.0317,57.0607,9800.0
2012-06-04 14:45:00,78.84,78.84,78.83,78.84,3400.0,57.0607,57.0607,57.0534,57.0607,3400.0
2012-06-04 14:50:00,78.84,78.84,78.84,78.84,3700.0,57.0607,57.0607,57.0607,57.0607,3700.0
2012-06-04 14:55:00,78.84,78.84,78.83,78.84,14100.0,57.0607,57.0607,57.0534,57.0607,14100.0
2012-06-04 15:00:00,78.84,78.86,78.82,78.86,38900.0,57.0607,57.0751,57.0462,57.0751,38900.0
2012-06-04 15:05:00,78.86,78.86,78.82,78.86,2800.0,57.0751,57.0751,57.0462,57.0751,2800.0
2012-06-04 15:10:00,78.86,78.86,78.82,78.86,20500.0,57.0751,57.0751,57.0462,57.0751,20500.0
2012-06-04 15:15:00,78.84,78.86,78.84,78.84,5000.0,57.0607,57.0751,57.0607,57.0607,5000.0
2012-06-04 15:20:00,78.86,78.86,78.84,78.86,3600.0,57.0751,57.0751,57.0607,57.0751,3600.0
2012-06-04 15:25:00,78.86,78.86,78.86,78.86,1700.0,57.0751,57.0751,57.0751,57.0751,1700.0
2012-06-04 15:30:00,78.84,78.86,78.84,78.86,3600.0,57.0607,57.0751,57.0607,57.0751,3600.0
2012-06-04 15:35:00,78.86,78.87,78.84,78.87,18800.0,57.0751,57.0824,57.0607,57.0824,18800.0
2012-06-04 15:40:00,78.85,78.87,78.84,78.85,8600.0,57.0679,57.0824,57.0607,57.0679,8600.0
2012-06-04 15:45:00,78.84,78.85,78.84,78.85,5400.0,57.0607,57.0679,57.0607,57.0679,5400.0
2012-06-04 15:50:00,78.85,78.86,78.83,78.86,7100.0,57.0679,57.0751,57.0534,57.0751,7100.0
2012-06-04 15:55:00,78.86,78.86,78.84,78.86,13500.0,57.0751,57.0751,57.0607,57.0751,13500.0
2012-06-05 09:30:00,78.85,78.85,78.82,78.82,3300.0,57.0679,57.0679,57.0462,57.0462,3300.0
2012-06-05 09:35:00,78.83,78.84,78.83,78.83,6500.0,57.0534,57.0607,57.0534,57.0534,6500.0
2012-06-05 09:40:00,78.83,78.83,78.82,78.83,2500.0,57.0534,57.0534,57.0462,57.0534,2500.0
2012-06-05 09:45:00,78.81,78.85,78.81,78.85,3900.0,57.039,57.0679,57.039,57.0679,3900.0
2012-06-05 09:50:00,78.85,78.85,78.82,78.82,2500.0,57.0679,57.0679,57.0462,57.0462,2500.0
2012-06-05 09:55:00,78.82,78.82,78.82,78.82,0.0,57.0462,57.0462,57.0462,57.0462,0.0
2012-06-05 10:00:00,78.83,78.83,78.8,78.81,1600.0,57.0534,57.0534,57.0317,57.039,1600.0
2012-06-05 10:05:00,78.82,78.83,78.82,78.83,400.0,57.0462,57.0534,57.0462,57.0534,400.0
2012-06-05 10:10:00,78.83,78.83,78.82,78.82,200.0,57.0534,57.0534,57.0462,57.0462,200.0
2012-06-05 10:15:00,78.83,78.83,78.82,78.83,2400.0,57.0534,57.0534,57.0462,57.0534,2400.0
2012-06-05 10:20:00,78.83,78.83,78.83,78.83,0.0,57.0534,57.0534,57.0534,57.0534,0.0
2012-06-05 10:25:00,78.82,78.82,78.74,78.81,15300.0,57.0462,57.0462,56.9883,57.039,15300.0
2012-06-05 10:30:00,78.76,78.76,78.76,78.76,2500.0,57.0028,57.0028,57.0028,57.0028,2500.0
2012-06-05 10:35:00,78.81,78.81,78.81,78.81,600.0,57.039,57.039,57.039,57.039,600.0
2012-06-05 10:40:00,78.78,78.78,78.78,78.78,100.0,57.0172,57.0172,57.0172,57.0172,100.0
2012-06-05 10:45:00,78.82,78.82,78.82,78.82,2700.0,57.0462,57.0462,57.0462,57.0462,2700.0
2012-06-05 10:50:00,78.82,78.82,78.81,78.81,800.0,57.0462,57.0462,57.039,57.039,800.0
2012-06-05 10:55:00,78.8,78.8,78.77,78.8,500.0,57.0317,57.0317,57.01,57.0317,500.0
2012-06-05 11:00:00,78.78,78.81,78.78,78.81,1100.0,57.0172,57.039,57.0172,57.039,1100.0
2012-06-05 11:05:00,78.79,78.82,78.78,78.82,3200.0,57.0245,57.0462,57.0172,57.0462,3200.0
2012-06-05 11:10:00,78.8,78.8,78.8,78.8,3800.0,57.0317,57.0317,57.0317,57.0317,3800.0
2012-06-05 11:15:00,78.82,78.82,78.82,78.82,4800.0,57.0462,57.0462,57.0462,57.0462,4800.0
2012-06-05 11:20:00,78.81,78.81,78.81,78.81,100.0,57.039,57.039,57.039,57.039,100.0
2012-06-05 11:25:00,78.83,78.83,78.82,78.83,2000.0,57.0534,57.0534,57.0462,57.0534,2000.0
2012-06-05 11:30:00,78.83,78.84,78.83,78.84,1000.0,57.0534,57.0607,57.0534,57.0607,1000.0
2012-06-05 11:35:00,78.83,78.84,78.81,78.81,5200.0,57.0534,57.0607,57.039,57.039,5200.0
2012-06-05 11:40:00,78.8,78.8,78.8,78.8,100.0,57.0317,57.0317,57.0317,57.0317,100.0
2012-06-05 11:45:00,78.84,78.84,78.83,78.83,500.0,57.0607,57.0607,57.0534,57.0534,500.0
2012-06-05 11:50:00,78.84,78.84,78.82,78.83,2700.0,57.0607,57.0607,57.0462,57.0534,2700.0
2012-06-05 11:55:00,78.83,78.84,78.83,78.84,1800.0,57.0534,57.0607,57.0534,57.0607,1800.0
2012-06-05 12:00:00,78.84,78.85,78.84,78.85,1900.0,57.0607,57.0679,57.0607,57.0679,1900.0
2012-06-05 12:05:00,78.83,78.84,78.83,78.84,400.0,57.0534,57.0607,57.0534,57.0607,400.0
2012-06-05 12:10:00,78.84,78.85,78.84,78.85,800.0,57.0607,57.0679,57.0607,57.0679,800.0
2012-06-05 12:15:00,78.85,78.85,78.85,78.85,800.0,57.0679,57.0679,57.0679,57.0679,800.0
2012-06-05 12:20:00,78.84,78.84,78.83,78.83,3600.0,57.0607,57.0607,57.0534,57.0534,3600.0
2012-06-05 12:25:00,78.84,78.84,78.84,78.84,100.0,57.0607,57.0607,57.0607,57.0607,100.0
2012-06-05 12:30:00,78.84,78.84,78.83,78.84,2900.0,57.0607,57.0607,57.0534,57.0607,2900.0
2012-06-05 12:35:00,78.84,78.84,78.84,78.84,2000.0,57.0607,57.0607,57.0607,57.0607,2000.0
2012-06-05 12:40:00,78.84,78.84,78.84,78.84,800.0,57.0607,57.0607,57.0607,57.0607,800.0
2012-06-05 12:45:00,78.84,78.84,78.83,78.83,1900.0,57.0607,57.0607,57.0534,57.0534,1900.0
2012-06-05 12:50:00,78.83,78.83,78.83,78.83,0.0,57.0534,57.0534,57.0534,57.0534,0.0
2012-06-05 12:55:00,78.84,78.84,78.84,78.84,5200.0,57.0607,57.0607,57.0607,57.0607,5200.0
2012-06-05 13:00:00,78.84,78.84,78.84,78.84,400.0,57.0607,57.0607,57.0607,57.0607,400.0
2012-06-05 13:05:00,78.84,78.84,78.83,78.83,300.0,57.0607,57.0607,57.0534,57.0534,300.0
2012-06-05 13:10:00,78.83,78.84,78.83,78.84,400.0,57.0534,57.0607,57.0534,57.0607,400.0
2012-06-05 13:15:00,78.84,78.84,78.84,78.84,1500.0,57.0607,57.0607,57.0607,57.0607,1500.0
2012-06-05 13:20:00,78.84,78.84,78.84,78.84,0.0,57.0607,57.0607,57.0607,57.0607,0.0
2012-06-05 13:25:00,78.84,78.84,78.83,78.84,2400.0,57.0607,57.0607,57.0534,57.0607,2400.0
2012-06-05 13:30:00,78.84,78.84,78.84,78.84,0.0,57.0607,57.0607,57.0607,57.0607,0.0
2012-06-05 13:35:00,78.83,78.84,78.83,78.83,400.0,57.0534,57.0607,57.0534,57.0534,400.0
2012-06-05 13:40:00,78.84,78.84,78.83,78.84,1500.0,57.0607,57.0607,57.0534,57.0607,1500.0
2012-06-05 13:45:00,78.84,78.84,78.83,78.84,1100.0,57.0607,57.0607,57.0534,57.0607,1100.0
2012-06-05 13:50:00,78.83,78.84,78.83,78.84,200.0,57.0534,57.0607,57.0534,57.0607,200.0
2012-06-05 13:55:00,78.83,78.84,78.83,78.83,800.0,57.0534,57.0607,57.0534,57.0534,800.0
2012-06-05 14:00:00,78.84,78.84,78.83,78.83,200.0,57.0607,57.0607,57.0534,57.0534,200.0
2012-06-05 14:05:00,78.84,78.84,78.84,78.84,200.0,57.0607,57.0607,57.0607,57.0607,200.0
2012-06-05 14:10:00,78.84,78.84,78.83,78.84,2600.0,57.0607,57.0607,57.0534,57.0607,2600.0
2012-06-05 14:15:00,78.84,78.84,78.83,78.84,1700.0,57.0607,57.0607,57.0534,57.0607,1700.0
2012-06-05 14:20:00,78.84,78.84,78.83,78.84,1100.0,57.0607,57.0607,57.0534,57.0607,1100.0
2012-06-05 14:25:00,78.84,78.84,78.83,78.83,900.0,57.0607,57.0607,57.0534,57.0534,900.0
2012-06-05 14:30:00,78.84,78.84,78.84,78.84,700.0,57.0607,57.0607,57.0607,57.0607,700.0
2012-06-05 14:35:00,78.84,78.84,78.83,78.84,9300.0,57.0607,57.0607,57.0534,57.0607,9300.0
2012-06-05 14:40:00,78.83,78.83,78.83,78.83,100.0,57.0534,57.0534,57.0534,57.0534,100.0
2012-06-05 14:45:00,78.83,78.84,78.83,78.83,800.0,57.0534,57.0607,57.0534,57.0534,800.0
2012-06-05 14:50:00,78.84,78.84,78.84,78.84,400.0,57.0607,57.0607,57.0607,57.0607,400.0
2012-06-05 14:55:00,78.84,78.84,78.83,78.83,2900.0,57.0607,57.0607,57.0534,57.0534,2900.0
2012-06-05 15:00:00,78.83,78.83,78.83,78.83,100.0,57.0534,57.0534,57.0534,57.0534,100.0
2012-06-05 15:05:00,78.83,78.84,78.83,78.83,2800.0,57.0534,57.0607,57.0534,57.0534,2800.0
2012-06-05 15:10:00,78.83,78.84,78.83,78.84,300.0,57.0534,57.0607,57.0534,57.0607,300.0
2012-06-05 15:15:00,78.84,78.85,78.83,78.85,8300.0,57.0607,57.0679,57.0534,57.0679,8300.0
2012-06-05 15:20:00,78.84,78.84,78.84,78.84,600.0,57.0607,57.0607,57.0607,57.0607,600.0
2012-06-05 15:25:00,78.85,78.85,78.83,78.85,4700.0,57.0679,57.0679,57.0534,57.0679,4700.0
2012-06-05 15:30:00,78.85,78.85,78.84,78.84,300.0,57.0679,57.0679,57.0607,57.0607,300.0
2012-06-05 15:35:00,78.83,78.85,78.83,78.85,2800.0,57.0534,57.0679,57.0534,57.0679,2800.0
2012-06-05 15:40:00,78.84,78.85,78.84,78.84,300.0,57.0607,57.0679,57.0607,57.0607,300.0
2012-06-05 15:45:00,78.84,78.85,78.84,78.85,500.0,57.0607,57.0679,57.0607,57.0679,500.0
2012-06-05 15:50:00,78.84,78.85,78.83,78.83,3000.0,57.0607,57.0679,57.0534,57.0534,3000.0
2012-06-05 15:55:00,78.84,78.85,78.83,78.84,7300.0,57.0607,57.0679,57.0534,57.0607,7300.0
2012-06-06 09:30:00,78.86,78.92,78.86,78.88,11300.0,57.0751,57.1186,57.0751,57.0896,11300.0
2012-06-06 09:35:00,78.89,78.89,78.85,78.85,2800.0,57.0969,57.0969,57.0679,57.0679,2800.0
2012-06-06 09:40:00,78.87,78.87,78.84,78.87,1900.0,57.0824,57.0824,57.0607,57.0824,1900.0
2012-06-06 09:45:00,78.85,78.85,78.84,78.85,5100.0,57.0679,57.0679,57.0607,57.0679,5100.0
2012-06-06 09:50:00,78.83,78.85,78.83,78.84,1500.0,57.0534,57.0679,57.0534,57.0607,1500.0
2012-06-06 09:55:00,78.85,78.85,78.83,78.85,900.0,57.0679,57.0679,57.0534,57.0679,900.0
2012-06-06 10:00:00,78.84,78.84,78.84,78.84,700.0,57.0607,57.0607,57.0607,57.0607,700.0
2012-06-06 10:05:00,78.84,78.85,78.84,78.84,1200.0,57.0607,57.0679,57.0607,57.0607,1200.0
2012-06-06 10:10:00,78.85,78.85,78.85,78.85,2900.0,57.0679,57.0679,57.0679,57.0679,2900.0
2012-06-06 10:15:00,78.86,78.86,78.85,78.85,3000.0,57.0751,57.0751,57.0679,57.0679,3000.0
2012-06-06 10:20:00,78.85,78.86,78.85,78.85,1500.0,57.0679,57.0751,57.0679,57.0679,1500.0
2012-06-06 10:25:00,78.86,78.87,78.86,78.87,5500.0,57.0751,57.0824,57.0751,57.0824,5500.0
2012-06-06 10:30:00,78.87,78.87,78.87,78.87,200.0,57.0824,57.0824,57.0824,57.0824,200.0
2012-06-06 10:35:00,78.86,78.87,78.86,78.86,2300.0,57.0751,57.0824,57.0751,57.0751,2300.0
2012-06-06 10:40:00,78.86,78.86,78.86,78.86,1700.0,57.0751,57.0751,57.0751,57.0751,1700.0
2012-06-06 10:45:00,78.86,78.87,78.86,78.86,1800.0,57.0751,57.0824,57.0751,57.0751,1800.0
2012-06-06 10:50:00,78.86,78.87,78.86,78.86,3100.0,57.0751,57.0824,57.0751,57.0751,3100.0
2012-06-06 10:55:00,78.86,78.87,78.86,78.86,5200.0,57.0751,57.0824,57.0751,57.0751,5200.0
2012-06-06 11:00:00,78.86,78.87,78.86,78.86,3200.0,57.0751,57.0824,57.0751,57.0751,3200.0
2012-06-06 11:05:00,78.86,78.86,78.86,78.86,1900.0,57.0751,57.0751,57.0751,57.0751,1900.0
2012-06-06 11:10:00,78.86,78.86,78.86,78.86,1200.0,57.0751,57.0751,57.0751,57.0751,1200.0
2012-06-06 11:15:00,78.86,78.87,78.84,78.85,2100.0,57.0751,57.0824,57.0607,57.0679,2100.0
2012-06-06 11:20:00,78.87,78.87,78.85,78.85,1900.0,57.0824,57.0824,57.0679,57.0679,1900.0
2012-06-06 11:25:00,78.87,78.87,78.85,78.87,13000.0,57.0824,57.0824,57.0679,57.0824,13000.0
2012-06-06 11:30:00,78.87,78.87,78.85,78.87,4300.0,57.0824,57.0824,57.0679,57.0824,4300.0
2012-06-06 11:35:00,78.87,78.87,78.85,78.85,3400.0,57.0824,57.0824,57.0679,57.0679,3400.0
2012-06-06 11:40:00,78.87,78.87,78.85,78.85,5700.0,57.0824,57.0824,57.0679,57.0679,5700.0
2012-06-06 11:45:00,78.87,78.87,78.84,78.86,14800.0,57.0824,57.0824,57.0607,57.0751,14800.0
2012-06-06 11:50:00,78.84,78.86,78.84,78.84,6900.0,57.0607,57.0751,57.0607,57.0607,6900.0
2012-06-06 11:55:00,78.86,78.86,78.84,78.84,7300.0,57.0751,57.0751,57.0607,57.0607,7300.0
2012-06-06 12:00:00,78.85,78.85,78.84,78.85,2800.0,57.0679,57.0679,57.0607,57.0679,2800.0
2012-06-06 12:05:00,78.84,78.85,78.84,78.85,2600.0,57.0607,57.0679,57.0607,57.0679,2600.0
2012-06-06 12:10:00,78.85,78.85,78.84,78.84,2800.0,57.0679,57.0679,57.0607,57.0607,2800.0
2012-06-06 12:15:00,78.85,78.85,78.84,78.84,2000.0,57.0679,57.0679,57.0607,57.0607,2000.0
2012-06-06 12:20:00,78.84,78.85,78.84,78.84,2700.0,57.0607,57.0679,57.0607,57.0607,2700.0
2012-06-06 12:25:00,78.84,78.86,78.84,78.84,1700.0,57.0607,57.0751,57.0607,57.0607,1700.0
2012-06-06 12:30:00,78.86,78.86,78.84,78.84,7100.0,57.0751,57.0751,57.0607,57.0607,7100.0
2012-06-06 12:35:00,78.86,78.86,78.84,78.84,3000.0,57.0751,57.0751,57.0607,57.0607,3000.0
2012-06-06 12:40:00,78.84,78.86,78.84,78.86,2300.0,57.0607,57.0751,57.0607,57.0751,2300.0
2012-06-06 12:45:00,78.85,78.86,78.85,78.85,13100.0,57.0679,57.0751,57.0679,57.0679,13100.0
2012-06-06 12:50:00,78.85,78.86,78.85,78.85,2500.0,57.0679,57.0751,57.0679,57.0679,2500.0
2012-06-06 12:55:00,78.85,78.86,78.85,78.85,1700.0,57.0679,57.0751,57.0679,57.0679,1700.0
2012-06-06 13:00:00,78.86,78.87,78.86,78.86,11300.0,57.0751,57.0824,57.0751,57.0751,11300.0
2012-06-06 13:05:00,78.86,78.87,78.86,78.87,1100.0,57.0751,57.0824,57.0751,57.0824,1100.0
2012-06-06 13:10:00,78.87,78.88,78.86,78.88,9100.0,57.0824,57.0896,57.0751,57.0896,9100.0
2012-06-06 13:15:00,78.88,78.88,78.86,78.86,3900.0,57.0896,57.0896,57.0751,57.0751,3900.0
2012-06-06 13:20:00,78.88,78.88,78.86,78.88,4200.0,57.0896,57.0896,57.0751,57.0896,4200.0
2012-06-06 13:25:00,78.88,78.89,78.87,78.89,2800.0,57.0896,57.0969,57.0824,57.0969,2800.0
2012-06-06 13:30:00,78.89,78.89,78.89,78.89,3200.0,57.0969,57.0969,57.0969,57.0969,3200.0
2012-06-06 13:35:00,78.89,78.89,78.86,78.86,2900.0,57.0969,57.0969,57.0751,57.0751,2900.0
2012-06-06 13:40:00,78.87,78.89,78.87,78.89,4700.0,57.0824,57.0969,57.0824,57.0969,4700.0
2012-06-06 13:45:00,78.89,78.89,78.86,78.89,3700.0,57.0969,57.0969,57.0751,57.0969,3700.0
2012-06-06 13:50:00,78.88,78.89,78.88,78.89,3600.0,57.0896,57.0969,57.0896,57.0969,3600.0
2012-06-06 13:55:00,78.89,78.89,78.86,78.88,3500.0,57.0969,57.0969,57.0751,57.0896,3500.0
2012-06-06 14:00:00,78.89,78.89,78.88,78.89,4100.0,57.0969,57.0969,57.0896,57.0969,4100.0
2012-06-06 14:05:00,78.89,78.9,78.86,78.86,2300.0,57.0969,57.1041,57.0751,57.0751,2300.0
2012-06-06 14:10:00,78.9,78.9,78.86,78.89,5300.0,57.1041,57.1041,57.0751,57.0969,5300.0
2012-06-06 14:15:00,78.89,78.9,78.85,78.89,34900.0,57.0969,57.1041,57.0679,57.0969,34900.0
2012-06-06 14:20:00,78.89,78.89,78.84,78.88,8900.0,57.0969,57.0969,57.0607,57.0896,8900.0
2012-06-06 14:25:00,78.85,78.88,78.85,78.86,9300.0,57.0679,57.0896,57.0679,57.0751,9300.0
2012-06-06 14:30:00,78.88,78.9,78.87,78.88,4500.0,57.0896,57.1041,57.0824,57.0896,4500.0
2012-06-06 14:35:00,78.88,78.89,78.87,78.89,4700.0,57.0896,57.0969,57.0824,57.0969,4700.0
2012-06-06 14:40:00,78.89,78.89,78.87,78.89,4800.0,57.0969,57.0969,57.0824,57.0969,4800.0
2012-06-06 14:45:00,78.88,78.89,78.87,78.89,5200.0,57.0896,57.0969,57.0824,57.0969,5200.0
2012-06-06 14:50:00,78.89,78.89,78.88,78.89,5900.0,57.0969,57.0969,57.0896,57.0969,5900.0
2012-06-06 14:55:00,78.89,78.89,78.89,78.89,3000.0,57.0969,57.0969,57.0969,57.0969,3000.0
2012-06-06 15:00:00,78.89,78.9,78.89,78.89,8300.0,57.0969,57.1041,57.0969,57.0969,8300.0
2012-06-06 15:05:00,78.9,78.9,78.89,78.9,4900.0,57.1041,57.1041,57.0969,57.1041,4900.0
2012-06-06 15:10:00,78.89,78.9,78.88,78.9,5800.0,57.0969,57.1041,57.0896,57.1041,5800.0
2012-06-06 15:15:00,78.9,78.9,78.9,78.9,3200.0,57.1041,57.1041,57.1041,57.1041,3200.0
2012-06-06 15:20:00,78.9,78.9,78.9,78.9,3600.0,57.1041,57.1041,57.1041,57.1041,3600.0
2012-06-06 15:25:00,78.9,78.9,78.89,78.9,4100.0,57.1041,57.1041,57.0969,57.1041,4100.0
2012-06-06 15:30:00,78.9,78.9,78.89,78.9,4200.0,57.1041,57.1041,57.0969,57.1041,4200.0
2012-06-06 15:35:00,78.9,78.9,78.89,78.9,3600.0,57.1041,57.1041,57.0969,57.1041,3600.0
2012-06-06 15:40:00,78.9,78.9,78.89,78.9,4600.0,57.1041,57.1041,57.0969,57.1041,4600.0
2012-06-06 15:45:00,78.9,78.91,78.9,78.9,2800.0,57.1041,57.1113,57.1041,57.1041,2800.0
2012-06-06 15:50:00,78.9,78.9,78.88,78.89,7900.0,57.1041,57.1041,57.0896,57.0969,7900.0
2012-06-06 15:55:00,78.89,78.9,78.86,78.9,5200.0,57.0969,57.1041,57.0751,57.1041,5200.0
2012-06-07 09:30:00,78.89,78.89,78.89,78.89,3500.0,57.0969,57.0969,57.0969,57.0969,3500.0
2012-06-07 09:35:00,78.89,78.89,78.89,78.89,300.0,57.0969,57.0969,57.0969,57.0969,300.0
2012-06-07 09:40:00,78.89,78.9,78.89,78.9,1300.0,57.0969,57.1041,57.0969,57.1041,1300.0
2012-06-07 09:45:00,78.86,78.86,78.86,78.86,200.0,57.0751,57.0751,57.0751,57.0751,200.0
2012-06-07 09:50:00,78.87,78.94,78.87,78.94,4400.0,57.0824,57.133,57.0824,57.133,4400.0
2012-06-07 09:55:00,78.94,78.97,78.91,78.97,39400.0,57.133,57.1548,57.1113,57.1548,39400.0
2012-06-07 10:00:00,78.97,78.98,78.96,78.98,10300.0,57.1548,57.162,57.1475,57.162,10300.0
2012-06-07 10:05:00,78.97,78.97,78.92,78.92,3000.0,57.1548,57.1548,57.1186,57.1186,3000.0
2012-06-07 10:10:00,78.97,78.97,78.97,78.97,400.0,57.1548,57.1548,57.1548,57.1548,400.0
2012-06-07 10:15:00,78.93,78.94,78.91,78.94,600.0,57.1258,57.133,57.1113,57.133,600.0
2012-06-07 10:20:00,78.93,78.95,78.93,78.95,4600.0,57.1258,57.1403,57.1258,57.1403,4600.0
2012-06-07 10:25:00,78.95,78.95,78.93,78.94,3800.0,57.1403,57.1403,57.1258,57.133,3800.0
2012-06-07 10:30:00,78.94,78.95,78.94,78.95,3700.0,57.133,57.1403,57.133,57.1403,3700.0
2012-06-07 10:35:00,78.95,78.95,78.95,78.95,1900.0,57.1403,57.1403,57.1403,57.1403,1900.0
2012-06-07 10:40:00,78.95,78.96,78.95,78.96,700.0,57.1403,57.1475,57.1403,57.1475,700.0
2012-06-07 10:45:00,78.95,78.95,78.95,78.95,1900.0,57.1403,57.1403,57.1403,57.1403,1900.0
2012-06-07 10:50:00,78.96,78.96,78.96,78.96,400.0,57.1475,57.1475,57.1475,57.1475,400.0
2012-06-07 10:55:00,78.96,78.96,78.96,78.96,1000.0,57.1475,57.1475,57.1475,57.1475,1000.0
2012-06-07 11:00:00,78.96,78.96,78.96,78.96,0.0,57.1475,57.1475,57.1475,57.1475,0.0
2012-06-07 11:05:00,78.94,78.96,78.93,78.93,5000.0,57.133,57.1475,57.1258,57.1258,5000.0
2012-06-07 11:10:00,78.96,78.96,78.93,78.94,1700.0,57.1475,57.1475,57.1258,57.133,1700.0
2012-06-07 11:15:00,78.93,78.95,78.93,78.94,1100.0,57.1258,57.1403,57.1258,57.133,1100.0
2012-06-07 11:20:00,78.96,78.96,78.95,78.95,1800.0,57.1475,57.1475,57.1403,57.1403,1800.0
2012-06-07 11:25:00,78.96,78.96,78.96,78.96,700.0,57.1475,57.1475,57.1475,57.1475,700.0
2012-06-07 11:30:00,78.94,78.94,78.94,78.94,400.0,57.133,57.133,57.133,57.133,400.0
2012-06-07 11:35:00,78.94,78.94,78.93,78.93,1800.0,57.133,57.133,57.1258,57.1258,1800.0
2012-06-07 11:40:00,78.93,78.96,78.93,78.96,1900.0,57.1258,57.1475,57.1258,57.1475,1900.0
2012-06-07 11:45:00,78.93,78.96,78.93,78.94,2400.0,57.1258,57.1475,57.1258,57.133,2400.0
2012-06-07 11:50:00,78.96,78.96,78.96,78.96,200.0,57.1475,57.1475,57.1475,57.1475,200.0
2012-06-07 11:55:00,78.93,78.96,78.93,78.96,2000.0,57.1258,57.1475,57.1258,57.1475,2000.0
2012-06-07 12:00:00,78.96,78.96,78.96,78.96,0.0,57.1475,57.1475,57.1475,57.1475,0.0
2012-06-07 12:05:00,78.95,78.97,78.95,78.97,23700.0,57.1403,57.1548,57.1403,57.1548,23700.0
2012-06-07 12:10:00,78.97,78.97,78.94,78.94,12500.0,57.1548,57.1548,57.133,57.133,12500.0
2012-06-07 12:15:00,78.94,78.94,78.94,78.94,100.0,57.133,57.133,57.133,57.133,100.0
2012-06-07 12:20:00,78.97,78.97,78.95,78.96,2700.0,57.1548,57.1548,57.1403,57.1475,2700.0
2012-06-07 12:25:00,78.95,78.97,78.95,78.97,800.0,57.1403,57.1548,57.1403,57.1548,800.0
2012-06-07 12:30:00,78.97,78.97,78.97,78.97,200.0,57.1548,57.1548,57.1548,57.1548,200.0
2012-06-07 12:35:00,78.96,78.97,78.96,78.97,11100.0,57.1475,57.1548,57.1475,57.1548,11100.0
2012-06-07 12:40:00,78.96,78.97,78.96,78.96,2000.0,57.1475,57.1548,57.1475,57.1475,2000.0
2012-06-07 12:45:00,78.96,78.96,78.96,78.96,300.0,57.1475,57.1475,57.1475,57.1475,300.0
2012-06-07 12:50:00,78.97,78.97,78.97,78.97,6200.0,57.1548,57.1548,57.1548,57.1548,6200.0
2012-06-07 12:55:00,78.96,78.96,78.94,78.96,9500.0,57.1475,57.1475,57.133,57.1475,9500.0
2012-06-07 13:00:00,78.96,78.96,78.94,78.94,1400.0,57.1475,57.1475,57.133,57.133,1400.0
2012-06-07 13:05:00,78.94,78.95,78.93,78.93,18800.0,57.133,57.1403,57.1258,57.1258,18800.0
2012-06-07 13:10:00,78.95,78.95,78.95,78.95,200.0,57.1403,57.1403,57.1403,57.1403,200.0
2012-06-07 13:15:00,78.92,78.92,78.92,78.92,300.0,57.1186,57.1186,57.1186,57.1186,300.0
2012-06-07 13:20:00,78.95,78.95,78.94,78.94,1600.0,57.1403,57.1403,57.133,57.133,1600.0
2012-06-07 13:25:00,78.95,78.95,78.95,78.95,700.0,57.1403,57.1403,57.1403,57.1403,700.0
2012-06-07 13:30:00,78.92,78.95,78.92,78.95,1400.0,57.1186,57.1403,57.1186,57.1403,1400.0
2012-06-07 13:35:00,78.95,78.95,78.92,78.92,6300.0,57.1403,57.1403,57.1186,57.1186,6300.0
2012-06-07 13:40:00,78.92,78.95,78.92,78.92,2700.0,57.1186,57.1403,57.1186,57.1186,2700.0
2012-06-07 13:45:00,78.92,78.95,78.91,78.91,3500.0,57.1186,57.1403,57.1113,57.1113,3500.0
2012-06-07 13:50:00,78.91,78.92,78.91,78.91,2300.0,57.1113,57.1186,57.1113,57.1113,2300.0
2012-06-07 13:55:00,78.91,78.93,78.91,78.92,3600.0,57.1113,57.1258,57.1113,57.1186,3600.0
2012-06-07 14:00:00,78.93,78.93,78.9,78.9,4800.0,57.1258,57.1258,57.1041,57.1041,4800.0
2012-06-07 14:05:00,78.9,78.92,78.9,78.9,1800.0,57.1041,57.1186,57.1041,57.1041,1800.0
2012-06-07 14:10:00,78.92,78.92,78.9,78.9,2700.0,57.1186,57.1186,57.1041,57.1041,2700.0
2012-06-07 14:15:00,78.9,78.9,78.9,78.9,1600.0,57.1041,57.1041,57.1041,57.1041,1600.0
2012-06-07 14:20:00,78.9,78.92,78.9,78.92,1800.0,57.1041,57.1186,57.1041,57.1186,1800.0
2012-06-07 14:25:00,78.9,78.91,78.89,78.9,700.0,57.1041,57.1113,57.0969,57.1041,700.0
2012-06-07 14:30:00,78.9,78.92,78.89,78.9,4200.0,57.1041,57.1186,57.0969,57.1041,4200.0
2012-06-07 14:35:00,78.9,78.91,78.89,78.89,2900.0,57.1041,57.1113,57.0969,57.0969,2900.0
2012-06-07 14:40:00,78.89,78.89,78.88,78.89,1700.0,57.0969,57.0969,57.0896,57.0969,1700.0
2012-06-07 14:45:00,78.88,78.95,78.88,78.91,15300.0,57.0896,57.1403,57.0896,57.1113,15300.0
2012-06-07 14:50:00,78.91,78.92,78.9,78.9,2600.0,57.1113,57.1186,57.1041,57.1041,2600.0
2012-06-07 14:55:00,78.9,78.92,78.9,78.9,17200.0,57.1041,57.1186,57.1041,57.1041,17200.0
2012-06-07 15:00:00,78.89,78.92,78.89,78.9,2300.0,57.0969,57.1186,57.0969,57.1041,2300.0
2012-06-07 15:05:00,78.89,78.89,78.89,78.89,1800.0,57.0969,57.0969,57.0969,57.0969,1800.0
2012-06-07 15:10:00,78.89,78.94,78.89,78.91,4700.0,57.0969,57.133,57.0969,57.1113,4700.0
2012-06-07 15:15:00,78.91,78.93,78.89,78.89,4200.0,57.1113,57.1258,57.0969,57.0969,4200.0
2012-06-07 15:20:00,78.92,78.92,78.89,78.89,1200.0,57.1186,57.1186,57.0969,57.0969,1200.0
2012-06-07 15:25:00,78.89,78.92,78.88,78.88,1700.0,57.0969,57.1186,57.0896,57.0896,1700.0
2012-06-07 15:30:00,78.91,78.91,78.88,78.88,1200.0,57.1113,57.1113,57.0896,57.0896,1200.0
2012-06-07 15:35:00,78.89,78.89,78.88,78.88,1200.0,57.0969,57.0969,57.0896,57.0896,1200.0
2012-06-07 15:40:00,78.88,78.91,78.88,78.88,1800.0,57.0896,57.1113,57.0896,57.0896,1800.0
2012-06-07 15:45:00,78.88,78.88,78.87,78.87,1000.0,57.0896,57.0896,57.0824,57.0824,1000.0
2012-06-07 15:50:00,78.9,78.9,78.9,78.9,100.0,57.1041,57.1041,57.1041,57.1041,100.0
2012-06-07 15:55:00,78.91,78.92,78.87,78.92,8700.0,57.1113,57.1186,57.0824,57.1186,8700.0
2012-06-08 09:30:00,79.01,79.01,78.97,79.0,17200.0,57.1837,57.1837,57.1548,57.1765,17200.0
2012-06-08 09:35:00,79.0,79.0,79.0,79.0,0.0,57.1765,57.1765,57.1765,57.1765,0.0
2012-06-08 09:40:00,78.95,79.0,78.94,78.94,2500.0,57.1403,57.1765,57.133,57.133,2500.0
2012-06-08 09:45:00,78.97,79.01,78.97,79.01,5200.0,57.1548,57.1837,57.1548,57.1837,5200.0
2012-06-08 09:50:00,79.0,79.01,78.95,78.96,8400.0,57.1765,57.1837,57.1403,57.1475,8400.0
2012-06-08 09:55:00,78.98,79.01,78.98,79.0,7300.0,57.162,57.1837,57.162,57.1765,7300.0
2012-06-08 10:00:00,79.01,79.01,78.97,78.99,3900.0,57.1837,57.1837,57.1548,57.1692,3900.0
2012-06-08 10:05:00,78.98,79.0,78.98,79.0,800.0,57.162,57.1765,57.162,57.1765,800.0
2012-06-08 10:10:00,79.0,79.0,78.99,78.99,400.0,57.1765,57.1765,57.1692,57.1692,400.0
2012-06-08 10:15:00,79.0,79.0,78.97,78.97,2900.0,57.1765,57.1765,57.1548,57.1548,2900.0
2012-06-08 10:20:00,78.97,79.0,78.97,78.97,600.0,57.1548,57.1765,57.1548,57.1548,600.0
2012-06-08 10:25:00,79.0,79.01,78.98,79.0,4400.0,57.1765,57.1837,57.162,57.1765,4400.0
2012-06-08 10:30:00,79.0,79.01,78.97,78.98,3100.0,57.1765,57.1837,57.1548,57.162,3100.0
2012-06-08 10:35:00,79.01,79.01,78.98,78.98,600.0,57.1837,57.1837,57.162,57.162,600.0
2012-06-08 10:40:00,78.98,79.01,78.98,78.98,600.0,57.162,57.1837,57.162,57.162,600.0
2012-06-08 10:45:00,79.0,79.01,78.98,78.99,2800.0,57.1765,57.1837,57.162,57.1692,2800.0
2012-06-08 10:50:00,78.99,79.0,78.98,79.0,1500.0,57.1692,57.1765,57.162,57.1765,1500.0
2012-06-08 10:55:00,78.99,79.0,78.98,78.99,3500.0,57.1692,57.1765,57.162,57.1692,3500.0
2012-06-08 11:00:00,79.0,79.0,78.99,79.0,3700.0,57.1765,57.1765,57.1692,57.1765,3700.0
2012-06-08 11:05:00,79.0,79.0,78.99,78.99,1300.0,57.1765,57.1765,57.1692,57.1692,1300.0
2012-06-08 11:10:00,78.99,79.0,78.99,78.99,1900.0,57.1692,57.1765,57.1692,57.1692,1900.0
2012-06-08 11:15:00,79.0,79.0,79.0,79.0,600.0,57.1765,57.1765,57.1765,57.1765,600.0
2012-06-08 11:20:00,79.0,79.0,78.99,79.0,7000.0,57.1765,57.1765,57.1692,57.1765,7000.0
2012-06-08 11:25:00,79.0,79.0,79.0,79.0,4200.0,57.1765,57.1765,57.1765,57.1765,4200.0
2012-06-08 11:30:00,78.99,79.0,78.99,79.0,1500.0,57.1692,57.1765,57.1692,57.1765,1500.0
2012-06-08 11:35:00,79.0,79.0,78.99,78.99,1800.0,57.1765,57.1765,57.1692,57.1692,1800.0
2012-06-08 11:40:00,78.99,79.0,78.99,78.99,2400.0,57.1692,57.1765,57.1692,57.1692,2400.0
2012-06-08 11:45:00,78.99,79.0,78.99,79.0,1600.0,57.1692,57.1765,57.1692,57.1765,1600.0
2012-06-08 11:50:00,79.0,79.01,79.0,79.0,1600.0,57.1765,57.1837,57.1765,57.1765,1600.0
2012-06-08 11:55:00,79.0,79.01,78.99,78.99,3600.0,57.1765,57.1837,57.1692,57.1692,3600.0
2012-06-08 12:00:00,79.0,79.0,78.99,79.0,2000.0,57.1765,57.1765,57.1692,57.1765,2000.0
2012-06-08 12:05:00,79.0,79.0,78.99,78.99,800.0,57.1765,57.1765,57.1692,57.1692,800.0
2012-06-08 12:10:00,79.0,79.0,79.0,79.0,1300.0,57.1765,57.1765,57.1765,57.1765,1300.0
2012-06-08 12:15:00,78.99,78.99,78.99,78.99,200.0,57.1692,57.1692,57.1692,57.1692,200.0
2012-06-08 12:20:00,79.0,79.0,78.99,79.0,1800.0,57.1765,57.1765,57.1692,57.1765,1800.0
2012-06-08 12:25:00,78.99,79.0,78.99,78.99,500.0,57.1692,57.1765,57.1692,57.1692,500.0
2012-06-08 12:30:00,79.0,79.0,78.99,78.99,700.0,57.1765,57.1765,57.1692,57.1692,700.0
2012-06-08 12:35:00,79.0,79.0,79.0,79.0,13100.0,57.1765,57.1765,57.1765,57.1765,13100.0
2012-06-08 12:40:00,79.0,79.0,78.98,78.98,7500.0,57.1765,57.1765,57.162,57.162,7500.0
2012-06-08 12:45:00,78.99,78.99,78.98,78.99,2400.0,57.1692,57.1692,57.162,57.1692,2400.0
2012-06-08 12:50:00,78.99,78.99,78.98,78.98,3500.0,57.1692,57.1692,57.162,57.162,3500.0
2012-06-08 12:55:00,78.98,78.98,78.97,78.98,50600.0,57.162,57.162,57.1548,57.162,50600.0
2012-06-08 13:00:00,78.96,78.98,78.95,78.95,4900.0,57.1475,57.162,57.1403,57.1403,4900.0
2012-06-08 13:05:00,78.96,78.96,78.96,78.96,500.0,57.1475,57.1475,57.1475,57.1475,500.0
2012-06-08 13:10:00,78.96,78.97,78.95,78.96,1700.0,57.1475,57.1548,57.1403,57.1475,1700.0
2012-06-08 13:15:00,78.97,78.97,78.97,78.97,2600.0,57.1548,57.1548,57.1548,57.1548,2600.0
2012-06-08 13:20:00,78.98,78.98,78.98,78.98,1500.0,57.162,57.162,57.162,57.162,1500.0
2012-06-08 13:25:00,78.97,78.98,78.97,78.98,2100.0,57.1548,57.162,57.1548,57.162,2100.0
2012-06-08 13:30:00,78.97,78.98,78.97,78.98,1300.0,57.1548,57.162,57.1548,57.162,1300.0
2012-06-08 13:35:00,78.98,78.98,78.98,78.98,3500.0,57.162,57.162,57.162,57.162,3500.0
2012-06-08 13:40:00,78.98,78.98,78.98,78.98,1700.0,57.162,57.162,57.162,57.162,1700.0
2012-06-08 13:45:00,78.98,78.98,78.97,78.98,1000.0,57.162,57.162,57.1548,57.162,1000.0
2012-06-08 13:50:00,78.98,78.98,78.98,78.98,4900.0,57.162,57.162,57.162,57.162,4900.0
2012-06-08 13:55:00,78.98,78.98,78.97,78.97,20600.0,57.162,57.162,57.1548,57.1548,20600.0
2012-06-08 14:00:00,78.97,78.99,78.97,78.99,1200.0,57.1548,57.1692,57.1548,57.1692,1200.0
2012-06-08 14:05:00,78.99,79.0,78.98,79.0,5100.0,57.1692,57.1765,57.162,57.1765,5100.0
2012-06-08 14:10:00,78.97,79.0,78.97,78.99,13100.0,57.1548,57.1765,57.1548,57.1692,13100.0
2012-06-08 14:15:00,78.99,79.01,78.99,79.01,21800.0,57.1692,57.1837,57.1692,57.1837,21800.0
2012-06-08 14:20:00,79.0,79.0,78.99,79.0,1300.0,57.1765,57.1765,57.1692,57.1765,1300.0
2012-06-08 14:25:00,78.99,79.0,78.99,79.0,1500.0,57.1692,57.1765,57.1692,57.1765,1500.0
2012-06-08 14:30:00,79.0,79.01,78.99,79.01,1600.0,57.1765,57.1837,57.1692,57.1837,1600.0
2012-06-08 14:35:00,79.01,79.01,79.0,79.01,3400.0,57.1837,57.1837,57.1765,57.1837,3400.0
2012-06-08 14:40:00,79.0,79.01,79.0,79.01,5700.0,57.1765,57.1837,57.1765,57.1837,5700.0
2012-06-08 14:45:00,79.0,79.01,79.0,79.0,2400.0,57.1765,57.1837,57.1765,57.1765,2400.0
2012-06-08 14:50:00,79.0,79.01,79.0,79.01,2000.0,57.1765,57.1837,57.1765,57.1837,2000.0
2012-06-08 14:55:00,79.01,79.01,79.0,79.01,2800.0,57.1837,57.1837,57.1765,57.1837,2800.0
2012-06-08 15:00:00,79.0,79.02,79.0,79.02,6200.0,57.1765,57.1909,57.1765,57.1909,6200.0
2012-06-08 15:05:00,79.02,79.02,79.02,79.02,1500.0,57.1909,57.1909,57.1909,57.1909,1500.0
2012-06-08 15:10:00,79.02,79.02,79.01,79.02,1800.0,57.1909,57.1909,57.1837,57.1909,1800.0
2012-06-08 15:15:00,79.02,79.02,79.02,79.02,1300.0,57.1909,57.1909,57.1909,57.1909,1300.0
2012-06-08 15:20:00,79.01,79.02,79.01,79.02,1800.0,57.1837,57.1909,57.1837,57.1909,1800.0
2012-06-08 15:25:00,79.02,79.02,79.02,79.02,1800.0,57.1909,57.1909,57.1909,57.1909,1800.0
2012-06-08 15:30:00,79.01,79.03,79.01,79.02,8100.0,57.1837,57.1982,57.1837,57.1909,8100.0
2012-06-08 15:35:00,79.03,79.04,79.02,79.04,10600.0,57.1982,57.2054,57.1909,57.2054,10600.0
2012-06-08 15:40:00,79.04,79.05,79.02,79.05,8000.0,57.2054,57.2127,57.1909,57.2127,8000.0
2012-06-08 15:45:00,79.02,79.07,79.02,79.04,4500.0,57.1909,57.2271,57.1909,57.2054,4500.0
2012-06-08 15:50:00,79.04,79.06,79.04,79.06,11700.0,57.2054,57.2199,57.2054,57.2199,11700.0
2012-06-08 15:55:00,79.05,79.07,79.05,79.07,17600.0,57.2127,57.2271,57.2127,57.2271,17600.0
2012-06-11 09:30:00,79.05,79.05,78.98,78.98,9300.0,57.2127,57.2127,57.162,57.162,9300.0
2012-06-11 09:35:00,79.0,79.05,78.97,78.97,700.0,57.1765,57.2127,57.1548,57.1548,700.0
2012-06-11 09:40:00,79.01,79.06,78.99,79.06,1100.0,57.1837,57.2199,57.1692,57.2199,1100.0
2012-06-11 09:45:00,79.03,79.06,79.02,79.02,400.0,57.1982,57.2199,57.1909,57.1909,400.0
2012-06-11 09:50:00,79.05,79.05,79.01,79.01,5200.0,57.2127,57.2127,57.1837,57.1837,5200.0
2012-06-11 09:55:00,79.01,79.01,79.01,79.01,0.0,57.1837,57.1837,57.1837,57.1837,0.0
2012-06-11 10:00:00,79.05,79.05,79.02,79.02,400.0,57.2127,57.2127,57.1909,57.1909,400.0
2012-06-11 10:05:00,79.02,79.02,79.02,79.02,0.0,57.1909,57.1909,57.1909,57.1909,0.0
2012-06-11 10:10:00,79.03,79.06,79.03,79.06,300.0,57.1982,57.2199,57.1982,57.2199,300.0
2012-06-11 10:15:00,79.06,79.06,79.02,79.06,700.0,57.2199,57.2199,57.1909,57.2199,700.0
2012-06-11 10:20:00,79.06,79.06,79.06,79.06,900.0,57.2199,57.2199,57.2199,57.2199,900.0
2012-06-11 10:25:00,79.03,79.06,79.03,79.06,2500.0,57.1982,57.2199,57.1982,57.2199,2500.0
2012-06-11 10:30:00,79.06,79.07,79.02,79.05,15800.0,57.2199,57.2271,57.1909,57.2127,15800.0
2012-06-11 10:35:00,79.05,79.05,79.05,79.05,0.0,57.2127,57.2127,57.2127,57.2127,0.0
2012-06-11 10:40:00,79.07,79.07,79.06,79.06,1100.0,57.2271,57.2271,57.2199,57.2199,1100.0
2012-06-11 10:45:00,79.07,79.08,79.07,79.08,300.0,57.2271,57.2344,57.2271,57.2344,300.0
2012-06-11 10:50:00,79.06,79.06,79.06,79.06,100.0,57.2199,57.2199,57.2199,57.2199,100.0
2012-06-11 10:55:00,79.07,79.08,79.02,79.07,1600.0,57.2271,57.2344,57.1909,57.2271,1600.0
2012-06-11 11:00:00,79.07,79.07,79.07,79.07,0.0,57.2271,57.2271,57.2271,57.2271,0.0
2012-06-11 11:05:00,79.08,79.08,79.07,79.07,4700.0,57.2344,57.2344,57.2271,57.2271,4700.0
2012-06-11 11:10:00,79.04,79.07,79.03,79.07,1900.0,57.2054,57.2271,57.1982,57.2271,1900.0
2012-06-11 11:15:00,79.04,79.08,79.04,79.08,1900.0,57.2054,57.2344,57.2054,57.2344,1900.0
2012-06-11 11:20:00,79.09,79.09,79.03,79.03,1900.0,57.2416,57.2416,57.1982,57.1982,1900.0
2012-06-11 11:25:00,79.08,79.09,79.08,79.08,1000.0,57.2344,57.2416,57.2344,57.2344,1000.0
2012-06-11 11:30:00,79.08,79.08,79.08,79.08,0.0,57.2344,57.2344,57.2344,57.2344,0.0
2012-06-11 11:35:00,79.06,79.07,79.02,79.07,500.0,57.2199,57.2271,57.1909,57.2271,500.0
2012-06-11 11:40:00,79.07,79.07,79.07,79.07,400.0,57.2271,57.2271,57.2271,57.2271,400.0
2012-06-11 11:45:00,79.07,79.07,79.07,79.07,0.0,57.2271,57.2271,57.2271,57.2271,0.0
2012-06-11 11:50:00,79.07,79.08,79.07,79.08,1400.0,57.2271,57.2344,57.2271,57.2344,1400.0
2012-06-11 11:55:00,79.08,79.08,79.08,79.08,600.0,57.2344,57.2344,57.2344,57.2344,600.0
2012-06-11 12:00:00,79.08,79.08,79.07,79.07,1600.0,57.2344,57.2344,57.2271,57.2271,1600.0
2012-06-11 12:05:00,79.04,79.07,79.04,79.07,1000.0,57.2054,57.2271,57.2054,57.2271,1000.0
2012-06-11 12:10:00,79.04,79.08,79.04,79.08,600.0,57.2054,57.2344,57.2054,57.2344,600.0
2012-06-11 12:15:00,79.08,79.08,79.07,79.07,800.0,57.2344,57.2344,57.2271,57.2271,800.0
2012-06-11 12:20:00,79.08,79.08,79.08,79.08,100.0,57.2344,57.2344,57.2344,57.2344,100.0
2012-06-11 12:25:00,79.08,79.08,79.08,79.08,2200.0,57.2344,57.2344,57.2344,57.2344,2200.0
2012-06-11 12:30:00,79.04,79.06,79.04,79.06,4400.0,57.2054,57.2199,57.2054,57.2199,4400.0
2012-06-11 12:35:00,79.06,79.06,79.06,79.06,4100.0,57.2199,57.2199,57.2199,57.2199,4100.0
2012-06-11 12:40:00,79.06,79.06,79.04,79.04,12200.0,57.2199,57.2199,57.2054,57.2054,12200.0
2012-06-11 12:45:00,79.05,79.05,79.05,79.05,200.0,57.2127,57.2127,57.2127,57.2127,200.0
2012-06-11 12:50:00,79.04,79.04,79.04,79.04,200.0,57.2054,57.2054,57.2054,57.2054,200.0
2012-06-11 12:55:00,79.04,79.04,79.04,79.04,100.0,57.2054,57.2054,57.2054,57.2054,100.0
2012-06-11 13:00:00,79.06,79.06,79.05,79.05,5100.0,57.2199,57.2199,57.2127,57.2127,5100.0
2012-06-11 13:05:00,79.07,79.07,79.07,79.07,200.0,57.2271,57.2271,57.2271,57.2271,200.0
2012-06-11 13:10:00,79.05,79.07,79.05,79.07,3900.0,57.2127,57.2271,57.2127,57.2271,3900.0
2012-06-11 13:15:00,79.07,79.07,79.07,79.07,7700.0,57.2271,57.2271,57.2271,57.2271,7700.0
2012-06-11 13:20:00,79.07,79.08,79.06,79.06,800.0,57.2271,57.2344,57.2199,57.2199,800.0
2012-06-11 13:25:00,79.08,79.08,79.06,79.07,2700.0,57.2344,57.2344,57.2199,57.2271,2700.0
2012-06-11 13:30:00,79.07,79.07,79.06,79.06,400.0,57.2271,57.2271,57.2199,57.2199,400.0
2012-06-11 13:35:00,79.07,79.07,79.07,79.07,900.0,57.2271,57.2271,57.2271,57.2271,900.0
2012-06-11 13:40:00,79.07,79.07,79.06,79.06,200.0,57.2271,57.2271,57.2199,57.2199,200.0
2012-06-11 13:45:00,79.05,79.06,79.05,79.06,3200.0,57.2127,57.2199,57.2127,57.2199,3200.0
2012-06-11 13:50:00,79.06,79.06,79.06,79.06,100.0,57.2199,57.2199,57.2199,57.2199,100.0
2012-06-11 13:55:00,79.06,79.06,79.06,79.06,1700.0,57.2199,57.2199,57.2199,57.2199,1700.0
2012-06-11 14:00:00,79.06,79.06,79.05,79.05,4100.0,57.2199,57.2199,57.2127,57.2127,4100.0
2012-06-11 14:05:00,79.06,79.06,79.06,79.06,3600.0,57.2199,57.2199,57.2199,57.2199,3600.0
2012-06-11 14:10:00,79.06,79.06,79.05,79.06,1700.0,57.2199,57.2199,57.2127,57.2199,1700.0
2012-06-11 14:15:00,79.05,79.06,79.05,79.06,900.0,57.2127,57.2199,57.2127,57.2199,900.0
2012-06-11 14:20:00,79.06,79.07,79.05,79.07,3000.0,57.2199,57.2271,57.2127,57.2271,3000.0
2012-06-11 14:25:00,79.07,79.07,79.07,79.07,900.0,57.2271,57.2271,57.2271,57.2271,900.0
2012-06-11 14:30:00,79.05,79.07,79.05,79.07,1900.0,57.2127,57.2271,57.2127,57.2271,1900.0
2012-06-11 14:35:00,79.07,79.07,79.07,79.07,1100.0,57.2271,57.2271,57.2271,57.2271,1100.0
2012-06-11 14:40:00,79.05,79.06,79.05,79.05,1300.0,57.2127,57.2199,57.2127,57.2127,1300.0
2012-06-11 14:45:00,79.05,79.07,79.05,79.05,5200.0,57.2127,57.2271,57.2127,57.2127,5200.0
2012-06-11 14:50:00,79.06,79.07,79.06,79.07,600.0,57.2199,57.2271,57.2199,57.2271,600.0
2012-06-11 14:55:00,79.08,79.08,79.08,79.08,500.0,57.2344,57.2344,57.2344,57.2344,500.0
2012-06-11 15:00:00,79.06,79.06,79.06,79.06,100.0,57.2199,57.2199,57.2199,57.2199,100.0
2012-06-11 15:05:00,79.08,79.08,79.08,79.08,100.0,57.2344,57.2344,57.2344,57.2344,100.0
2012-06-11 15:10:00,79.08,79.08,79.08,79.08,2600.0,57.2344,57.2344,57.2344,57.2344,2600.0
2012-06-11 15:15:00,79.07,79.08,79.07,79.08,900.0,57.2271,57.2344,57.2271,57.2344,900.0
2012-06-11 15:20:00,79.09,79.09,79.05,79.07,5300.0,57.2416,57.2416,57.2127,57.2271,5300.0
2012-06-11 15:25:00,79.07,79.07,79.07,79.07,1000.0,57.2271,57.2271,57.2271,57.2271,1000.0
2012-06-11 15:30:00,79.07,79.07,79.05,79.07,1700.0,57.2271,57.2271,57.2127,57.2271,1700.0
2012-06-11 15:35:00,79.07,79.07,79.07,79.07,800.0,57.2271,57.2271,57.2271,57.2271,800.0
2012-06-11 15:40:00,79.07,79.07,79.07,79.07,100.0,57.2271,57.2271,57.2271,57.2271,100.0
2012-06-11 15:45:00,79.05,79.07,79.05,79.06,5200.0,57.2127,57.2271,57.2127,57.2199,5200.0
2012-06-11 15:50:00,79.06,79.06,79.05,79.05,7800.0,57.2199,57.2199,57.2127,57.2127,7800.0
2012-06-11 15:55:00,79.05,79.05,79.02,79.05,3500.0,57.2127,57.2127,57.1909,57.2127,3500.0
2012-06-12 09:30:00,79.0,79.0,79.0,79.0,7000.0,57.1765,57.1765,57.1765,57.1765,7000.0
2012-06-12 09:35:00,78.94,78.96,78.92,78.94,15400.0,57.133,57.1475,57.1186,57.133,15400.0
2012-06-12 09:40:00,78.96,78.96,78.9,78.93,11200.0,57.1475,57.1475,57.1041,57.1258,11200.0
2012-06-12 09:45:00,78.92,78.92,78.91,78.91,3700.0,57.1186,57.1186,57.1113,57.1113,3700.0
2012-06-12 09:50:00,78.91,78.92,78.91,78.91,1100.0,57.1113,57.1186,57.1113,57.1113,1100.0
2012-06-12 09:55:00,78.9,78.91,78.9,78.9,2800.0,57.1041,57.1113,57.1041,57.1041,2800.0
2012-06-12 10:00:00,78.9,78.95,78.9,78.92,10400.0,57.1041,57.1403,57.1041,57.1186,10400.0
2012-06-12 10:05:00,78.91,78.92,78.9,78.9,4400.0,57.1113,57.1186,57.1041,57.1041,4400.0
2012-06-12 10:10:00,78.91,78.92,78.9,78.92,9500.0,57.1113,57.1186,57.1041,57.1186,9500.0
2012-06-12 10:15:00,78.92,78.93,78.91,78.91,2600.0,57.1186,57.1258,57.1113,57.1113,2600.0
2012-06-12 10:20:00,78.92,78.92,78.92,78.92,200.0,57.1186,57.1186,57.1186,57.1186,200.0
2012-06-12 10:25:00,78.92,78.92,78.91,78.91,200.0,57.1186,57.1186,57.1113,57.1113,200.0
2012-06-12 10:30:00,78.91,78.91,78.9,78.91,3800.0,57.1113,57.1113,57.1041,57.1113,3800.0
2012-06-12 10:35:00,78.91,78.91,78.91,78.91,600.0,57.1113,57.1113,57.1113,57.1113,600.0
2012-06-12 10:40:00,78.9,78.91,78.9,78.91,6900.0,57.1041,57.1113,57.1041,57.1113,6900.0
2012-06-12 10:45:00,78.91,78.91,78.9,78.9,1600.0,57.1113,57.1113,57.1041,57.1041,1600.0
2012-06-12 10:50:00,78.91,78.91,78.9,78.9,1100.0,57.1113,57.1113,57.1041,57.1041,1100.0
2012-06-12 10:55:00,78.9,78.9,78.9,78.9,0.0,57.1041,57.1041,57.1041,57.1041,0.0
2012-06-12 11:00:00,78.9,78.91,78.9,78.91,3400.0,57.1041,57.1113,57.1041,57.1113,3400.0
2012-06-12 11:05:00,78.91,78.91,78.91,78.91,1500.0,57.1113,57.1113,57.1113,57.1113,1500.0
2012-06-12 11:10:00,78.91,78.91,78.91,78.91,3800.0,57.1113,57.1113,57.1113,57.1113,3800.0
2012-06-12 11:15:00,78.91,78.91,78.91,78.91,0.0,57.1113,57.1113,57.1113,57.1113,0.0
2012-06-12 11:20:00,78.91,78.91,78.9,78.91,2300.0,57.1113,57.1113,57.1041,57.1113,2300.0
2012-06-12 11:25:00,78.91,78.91,78.9,78.91,1200.0,57.1113,57.1113,57.1041,57.1113,1200.0
2012-06-12 11:30:00,78.9,78.91,78.9,78.91,600.0,57.1041,57.1113,57.1041,57.1113,600.0
2012-06-12 11:35:00,78.91,78.91,78.9,78.9,1800.0,57.1113,57.1113,57.1041,57.1041,1800.0
2012-06-12 11:40:00,78.9,78.91,78.9,78.9,2900.0,57.1041,57.1113,57.1041,57.1041,2900.0
2012-06-12 11:45:00,78.91,78.91,78.9,78.91,500.0,57.1113,57.1113,57.1041,57.1113,500.0
2012-06-12 11:50:00,78.9,78.9,78.9,78.9,600.0,57.1041,57.1041,57.1041,57.1041,600.0
2012-06-12 11:55:00,78.91,78.91,78.91,78.91,1000.0,57.1113,57.1113,57.1113,57.1113,1000.0
2012-06-12 12:00:00,78.91,78.91,78.91,78.91,400.0,57.1113,57.1113,57.1113,57.1113,400.0
2012-06-12 12:05:00,78.91,78.91,78.91,78.91,0.0,57.1113,57.1113,57.1113,57.1113,0.0
2012-06-12 12:10:00,78.91,78.91,78.91,78.91,0.0,57.1113,57.1113,57.1113,57.1113,0.0
2012-06-12 12:15:00,78.9,78.91,78.9,78.91,600.0,57.1041,57.1113,57.1041,57.1113,600.0
2012-06-12 12:20:00,78.9,78.9,78.9,78.9,700.0,57.1041,57.1041,57.1041,57.1041,700.0
2012-06-12 12:25:00,78.91,78.91,78.9,78.91,10800.0,57.1113,57.1113,57.1041,57.1113,10800.0
2012-06-12 12:30:00,78.92,78.92,78.92,78.92,2100.0,57.1186,57.1186,57.1186,57.1186,2100.0
2012-06-12 12:35:00,78.92,78.92,78.91,78.91,11100.0,57.1186,57.1186,57.1113,57.1113,11100.0
2012-06-12 12:40:00,78.9,78.91,78.9,78.91,3100.0,57.1041,57.1113,57.1041,57.1113,3100.0
2012-06-12 12:45:00,78.91,78.91,78.9,78.9,500.0,57.1113,57.1113,57.1041,57.1041,500.0
2012-06-12 12:50:00,78.9,78.91,78.9,78.9,12800.0,57.1041,57.1113,57.1041,57.1041,12800.0
2012-06-12 12:55:00,78.89,78.9,78.89,78.9,800.0,57.0969,57.1041,57.0969,57.1041,800.0
2012-06-12 13:00:00,78.89,78.9,78.89,78.9,1700.0,57.0969,57.1041,57.0969,57.1041,1700.0
2012-06-12 13:05:00,78.89,78.9,78.89,78.9,1600.0,57.0969,57.1041,57.0969,57.1041,1600.0
2012-06-12 13:10:00,78.89,78.89,78.86,78.87,4200.0,57.0969,57.0969,57.0751,57.0824,4200.0
2012-06-12 13:15:00,78.87,78.87,78.87,78.87,100.0,57.0824,57.0824,57.0824,57.0824,100.0
2012-06-12 13:20:00,78.87,78.87,78.86,78.87,300.0,57.0824,57.0824,57.0751,57.0824,300.0
2012-06-12 13:25:00,78.87,78.87,78.87,78.87,800.0,57.0824,57.0824,57.0824,57.0824,800.0
2012-06-12 13:30:00,78.87,78.88,78.87,78.87,5900.0,57.0824,57.0896,57.0824,57.0824,5900.0
2012-06-12 13:35:00,78.87,78.87,78.86,78.86,700.0,57.0824,57.0824,57.0751,57.0751,700.0
2012-06-12 13:40:00,78.86,78.87,78.86,78.87,1600.0,57.0751,57.0824,57.0751,57.0824,1600.0
2012-06-12 13:45:00,78.86,78.87,78.86,78.87,1900.0,57.0751,57.0824,57.0751,57.0824,1900.0
2012-06-12 13:50:00,78.86,78.87,78.86,78.87,1300.0,57.0751,57.0824,57.0751,57.0824,1300.0
2012-06-12 13:55:00,78.86,78.86,78.86,78.86,300.0,57.0751,57.0751,57.0751,57.0751,300.0
2012-06-12 14:00:00,78.87,78.87,78.85,78.85,5800.0,57.0824,57.0824,57.0679,57.0679,5800.0
2012-06-12 14:05:00,78.85,78.86,78.85,78.85,7400.0,57.0679,57.0751,57.0679,57.0679,7400.0
2012-06-12 14:10:00,78.85,78.86,78.85,78.85,4800.0,57.0679,57.0751,57.0679,57.0679,4800.0
2012-06-12 14:15:00,78.86,78.86,78.85,78.86,3200.0,57.0751,57.0751,57.0679,57.0751,3200.0
2012-06-12 14:20:00,78.85,78.86,78.85,78.86,2800.0,57.0679,57.0751,57.0679,57.0751,2800.0
2012-06-12 14:25:00,78.85,78.86,78.85,78.85,2600.0,57.0679,57.0751,57.0679,57.0679,2600.0
2012-06-12 14:30:00,78.86,78.86,78.85,78.85,2300.0,57.0751,57.0751,57.0679,57.0679,2300.0
2012-06-12 14:35:00,78.85,78.86,78.85,78.85,1500.0,57.0679,57.0751,57.0679,57.0679,1500.0
2012-06-12 14:40:00,78.86,78.86,78.85,78.86,1000.0,57.0751,57.0751,57.0679,57.0751,1000.0
2012-06-12 14:45:00,78.85,78.85,78.84,78.85,4200.0,57.0679,57.0679,57.0607,57.0679,4200.0
2012-06-12 14:50:00,78.85,78.85,78.84,78.84,3100.0,57.0679,57.0679,57.0607,57.0607,3100.0
2012-06-12 14:55:00,78.85,78.85,78.83,78.83,3600.0,57.0679,57.0679,57.0534,57.0534,3600.0
2012-06-12 15:00:00,78.83,78.84,78.83,78.83,4100.0,57.0534,57.0607,57.0534,57.0534,4100.0
2012-06-12 15:05:00,78.83,78.85,78.83,78.85,6000.0,57.0534,57.0679,57.0534,57.0679,6000.0
2012-06-12 15:10:00,78.84,78.85,78.83,78.84,3900.0,57.0607,57.0679,57.0534,57.0607,3900.0
2012-06-12 15:15:00,78.83,78.85,78.83,78.85,6700.0,57.0534,57.0679,57.0534,57.0679,6700.0
2012-06-12 15:20:00,78.85,78.86,78.84,78.86,3600.0,57.0679,57.0751,57.0607,57.0751,3600.0
2012-06-12 15:25:00,78.84,78.87,78.84,78.85,4000.0,57.0607,57.0824,57.0607,57.0679,4000.0
2012-06-12 15:30:00,78.85,78.87,78.85,78.86,9000.0,57.0679,57.0824,57.0679,57.0751,9000.0
2012-06-12 15:35:00,78.85,78.87,78.85,78.85,6600.0,57.0679,57.0824,57.0679,57.0679,6600.0
2012-06-12 15:40:00,78.85,78.87,78.83,78.84,7300.0,57.0679,57.0824,57.0534,57.0607,7300.0
2012-06-12 15:45:00,78.83,78.86,78.83,78.83,5800.0,57.0534,57.0751,57.0534,57.0534,5800.0
2012-06-12 15:50:00,78.83,78.87,78.83,78.83,10900.0,57.0534,57.0824,57.0534,57.0534,10900.0
2012-06-12 15:55:00,78.83,78.86,78.83,78.83,2600.0,57.0534,57.0751,57.0534,57.0534,2600.0
2012-06-13 09:30:00,78.89,78.89,78.89,78.89,900.0,57.0969,57.0969,57.0969,57.0969,900.0
2012-06-13 09:35:00,78.88,78.89,78.88,78.89,1600.0,57.0896,57.0969,57.0896,57.0969,1600.0
2012-06-13 09:40:00,78.89,78.89,78.89,78.89,100.0,57.0969,57.0969,57.0969,57.0969,100.0
2012-06-13 09:45:00,78.89,78.89,78.88,78.89,1100.0,57.0969,57.0969,57.0896,57.0969,1100.0
2012-06-13 09:50:00,78.88,78.88,78.88,78.88,1300.0,57.0896,57.0896,57.0896,57.0896,1300.0
2012-06-13 09:55:00,78.88,78.89,78.84,78.89,2700.0,57.0896,57.0969,57.0607,57.0969,2700.0
2012-06-13 10:00:00,78.88,78.88,78.88,78.88,600.0,57.0896,57.0896,57.0896,57.0896,600.0
2012-06-13 10:05:00,78.87,78.87,78.84,78.87,900.0,57.0824,57.0824,57.0607,57.0824,900.0
2012-06-13 10:10:00,78.84,78.88,78.84,78.84,1900.0,57.0607,57.0896,57.0607,57.0607,1900.0
2012-06-13 10:15:00,78.87,78.87,78.84,78.85,1300.0,57.0824,57.0824,57.0607,57.0679,1300.0
2012-06-13 10:20:00,78.87,78.87,78.87,78.87,900.0,57.0824,57.0824,57.0824,57.0824,900.0
2012-06-13 10:25:00,78.87,78.87,78.85,78.87,1200.0,57.0824,57.0824,57.0679,57.0824,1200.0
2012-06-13 10:30:00,78.85,78.87,78.85,78.85,2000.0,57.0679,57.0824,57.0679,57.0679,2000.0
2012-06-13 10:35:00,78.87,78.87,78.85,78.87,1400.0,57.0824,57.0824,57.0679,57.0824,1400.0
2012-06-13 10:40:00,78.86,78.86,78.85,78.86,1700.0,57.0751,57.0751,57.0679,57.0751,1700.0
2012-06-13 10:45:00,78.87,78.87,78.87,78.87,2800.0,57.0824,57.0824,57.0824,57.0824,2800.0
2012-06-13 10:50:00,78.86,78.86,78.86,78.86,100.0,57.0751,57.0751,57.0751,57.0751,100.0
2012-06-13 10:55:00,78.85,78.87,78.85,78.87,200.0,57.0679,57.0824,57.0679,57.0824,200.0
2012-06-13 11:00:00,78.87,78.87,78.87,78.87,0.0,57.0824,57.0824,57.0824,57.0824,0.0
2012-06-13 11:05:00,78.87,78.87,78.87,78.87,3600.0,57.0824,57.0824,57.0824,57.0824,3600.0
2012-06-13 11:10:00,78.87,78.87,78.86,78.86,1400.0,57.0824,57.0824,57.0751,57.0751,1400.0
2012-06-13 11:15:00,78.86,78.86,78.86,78.86,3300.0,57.0751,57.0751,57.0751,57.0751,3300.0
2012-06-13 11:20:00,78.86,78.86,78.86,78.86,600.0,57.0751,57.0751,57.0751,57.0751,600.0
2012-06-13 11:25:00,78.86,78.86,78.86,78.86,0.0,57.0751,57.0751,57.0751,57.0751,0.0
2012-06-13 11:30:00,78.86,78.87,78.86,78.87,1100.0,57.0751,57.0824,57.0751,57.0824,1100.0
2012-06-13 11:35:00,78.86,78.87,78.86,78.87,900.0,57.0751,57.0824,57.0751,57.0824,900.0
2012-06-13 11:40:00,78.86,78.87,78.86,78.87,800.0,57.0751,57.0824,57.0751,57.0824,800.0
2012-06-13 11:45:00,78.87,78.87,78.86,78.87,6200.0,57.0824,57.0824,57.0751,57.0824,6200.0
2012-06-13 11:50:00,78.87,78.87,78.87,78.87,100.0,57.0824,57.0824,57.0824,57.0824,100.0
2012-06-13 11:55:00,78.87,78.87,78.86,78.86,2700.0,57.0824,57.0824,57.0751,57.0751,2700.0
2012-06-13 12:00:00,78.86,78.87,78.85,78.85,1400.0,57.0751,57.0824,57.0679,57.0679,1400.0
2012-06-13 12:05:00,78.87,78.87,78.85,78.85,200.0,57.0824,57.0824,57.0679,57.0679,200.0
2012-06-13 12:10:00,78.85,78.87,78.85,78.87,3600.0,57.0679,57.0824,57.0679,57.0824,3600.0
2012-06-13 12:15:00,78.84,78.87,78.84,78.87,900.0,57.0607,57.0824,57.0607,57.0824,900.0
2012-06-13 12:20:00,78.87,78.87,78.85,78.87,5800.0,57.0824,57.0824,57.0679,57.0824,5800.0
2012-06-13 12:25:00,78.87,78.87,78.87,78.87,2600.0,57.0824,57.0824,57.0824,57.0824,2600.0
2012-06-13 12:30:00,78.86,78.87,78.85,78.85,3500.0,57.0751,57.0824,57.0679,57.0679,3500.0
2012-06-13 12:35:00,78.87,78.87,78.85,78.86,500.0,57.0824,57.0824,57.0679,57.0751,500.0
2012-06-13 12:40:00,78.87,78.87,78.87,78.87,100.0,57.0824,57.0824,57.0824,57.0824,100.0
2012-06-13 12:45:00,78.87,78.87,78.85,78.87,2700.0,57.0824,57.0824,57.0679,57.0824,2700.0
2012-06-13 12:50:00,78.86,78.87,78.85,78.87,800.0,57.0751,57.0824,57.0679,57.0824,800.0
2012-06-13 12:55:00,78.87,78.89,78.87,78.89,1000.0,57.0824,57.0969,57.0824,57.0969,1000.0
2012-06-13 13:00:00,78.88,78.91,78.88,78.89,700.0,57.0896,57.1113,57.0896,57.0969,700.0
2012-06-13 13:05:00,78.9,78.9,78.88,78.88,600.0,57.1041,57.1041,57.0896,57.0896,600.0
2012-06-13 13:10:00,78.88,78.89,78.87,78.89,800.0,57.0896,57.0969,57.0824,57.0969,800.0
2012-06-13 13:15:00,78.89,78.89,78.87,78.87,700.0,57.0969,57.0969,57.0824,57.0824,700.0
2012-06-13 13:20:00,78.88,78.88,78.88,78.88,100.0,57.0896,57.0896,57.0896,57.0896,100.0
2012-06-13 13:25:00,78.88,78.89,78.88,78.89,700.0,57.0896,57.0969,57.0896,57.0969,700.0
2012-06-13 13:30:00,78.87,78.89,78.87,78.88,800.0,57.0824,57.0969,57.0824,57.0896,800.0
2012-06-13 13:35:00,78.87,78.89,78.87,78.89,200.0,57.0824,57.0969,57.0824,57.0969,200.0
2012-06-13 13:40:00,78.89,78.89,78.89,78.89,2200.0,57.0969,57.0969,57.0969,57.0969,2200.0
2012-06-13 13:45:00,78.88,78.89,78.88,78.89,6600.0,57.0896,57.0969,57.0896,57.0969,6600.0
2012-06-13 13:50:00,78.88,78.89,78.88,78.89,3600.0,57.0896,57.0969,57.0896,57.0969,3600.0
2012-06-13 13:55:00,78.88,78.89,78.88,78.89,1600.0,57.0896,57.0969,57.0896,57.0969,1600.0
2012-06-13 14:00:00,78.88,78.9,78.88,78.88,1700.0,57.0896,57.1041,57.0896,57.0896,1700.0
2012-06-13 14:05:00,78.89,78.92,78.89,78.92,15600.0,57.0969,57.1186,57.0969,57.1186,15600.0
2012-06-13 14:10:00,78.91,78.91,78.89,78.9,600.0,57.1113,57.1113,57.0969,57.1041,600.0
2012-06-13 14:15:00,78.9,78.91,78.9,78.9,300.0,57.1041,57.1113,57.1041,57.1041,300.0
2012-06-13 14:20:00,78.91,78.91,78.9,78.9,500.0,57.1113,57.1113,57.1041,57.1041,500.0
2012-06-13 14:25:00,78.9,78.91,78.9,78.91,800.0,57.1041,57.1113,57.1041,57.1113,800.0
2012-06-13 14:30:00,78.9,78.91,78.9,78.9,2200.0,57.1041,57.1113,57.1041,57.1041,2200.0
2012-06-13 14:35:00,78.91,78.91,78.91,78.91,3000.0,57.1113,57.1113,57.1113,57.1113,3000.0
2012-06-13 14:40:00,78.9,78.91,78.9,78.91,300.0,57.1041,57.1113,57.1041,57.1113,300.0
2012-06-13 14:45:00,78.9,78.91,78.9,78.9,1500.0,57.1041,57.1113,57.1041,57.1041,1500.0
2012-06-13 14:50:00,78.91,78.91,78.9,78.9,14200.0,57.1113,57.1113,57.1041,57.1041,14200.0
2012-06-13 14:55:00,78.9,78.9,78.89,78.89,1100.0,57.1041,57.1041,57.0969,57.0969,1100.0
2012-06-13 15:00:00,78.87,78.87,78.87,78.87,600.0,57.0824,57.0824,57.0824,57.0824,600.0
2012-06-13 15:05:00,78.88,78.88,78.88,78.88,200.0,57.0896,57.0896,57.0896,57.0896,200.0
2012-06-13 15:10:00,78.88,78.89,78.88,78.88,11500.0,57.0896,57.0969,57.0896,57.0896,11500.0
2012-06-13 15:15:00,78.89,78.89,78.88,78.88,5500.0,57.0969,57.0969,57.0896,57.0896,5500.0
2012-06-13 15:20:00,78.88,78.88,78.88,78.88,600.0,57.0896,57.0896,57.0896,57.0896,600.0
2012-06-13 15:25:00,78.89,78.89,78.88,78.89,2500.0,57.0969,57.0969,57.0896,57.0969,2500.0
2012-06-13 15:30:00,78.88,78.89,78.88,78.89,3700.0,57.0896,57.0969,57.0896,57.0969,3700.0
2012-06-13 15:35:00,78.88,78.89,78.88,78.89,800.0,57.0896,57.0969,57.0896,57.0969,800.0
2012-06-13 15:40:00,78.89,78.89,78.89,78.89,3400.0,57.0969,57.0969,57.0969,57.0969,3400.0
2012-06-13 15:45:00,78.89,78.89,78.88,78.88,2300.0,57.0969,57.0969,57.0896,57.0896,2300.0
2012-06-13 15:50:00,78.89,78.89,78.88,78.88,1300.0,57.0969,57.0969,57.0896,57.0896,1300.0
2012-06-13 15:55:00,78.89,78.89,78.88,78.89,10400.0,57.0969,57.0969,57.0896,57.0969,10400.0
2012-06-14 09:30:00,78.82,78.9,78.82,78.83,4300.0,57.0462,57.1041,57.0462,57.0534,4300.0
2012-06-14 09:35:00,78.83,78.85,78.8,78.8,3400.0,57.0534,57.0679,57.0317,57.0317,3400.0
2012-06-14 09:40:00,78.82,78.83,78.82,78.83,9000.0,57.0462,57.0534,57.0462,57.0534,9000.0
2012-06-14 09:45:00,78.86,78.86,78.81,78.81,500.0,57.0751,57.0751,57.039,57.039,500.0
2012-06-14 09:50:00,78.8,78.86,78.8,78.86,700.0,57.0317,57.0751,57.0317,57.0751,700.0
2012-06-14 09:55:00,78.84,78.86,78.84,78.86,1500.0,57.0607,57.0751,57.0607,57.0751,1500.0
2012-06-14 10:00:00,78.83,78.86,78.81,78.86,1100.0,57.0534,57.0751,57.039,57.0751,1100.0
2012-06-14 10:05:00,78.81,78.83,78.8,78.83,1100.0,57.039,57.0534,57.0317,57.0534,1100.0
2012-06-14 10:10:00,78.83,78.84,78.83,78.84,500.0,57.0534,57.0607,57.0534,57.0607,500.0
2012-06-14 10:15:00,78.83,78.83,78.83,78.83,100.0,57.0534,57.0534,57.0534,57.0534,100.0
2012-06-14 10:20:00,78.81,78.84,78.81,78.84,1900.0,57.039,57.0607,57.039,57.0607,1900.0
2012-06-14 10:25:00,78.84,78.84,78.82,78.84,900.0,57.0607,57.0607,57.0462,57.0607,900.0
2012-06-14 10:30:00,78.83,78.84,78.83,78.84,300.0,57.0534,57.0607,57.0534,57.0607,300.0
2012-06-14 10:35:00,78.84,78.84,78.84,78.84,0.0,57.0607,57.0607,57.0607,57.0607,0.0
2012-06-14 10:40:00,78.82,78.82,78.82,78.82,200.0,57.0462,57.0462,57.0462,57.0462,200.0
2012-06-14 10:45:00,78.82,78.82,78.82,78.82,0.0,57.0462,57.0462,57.0462,57.0462,0.0
2012-06-14 10:50:00,78.81,78.81,78.79,78.81,3400.0,57.039,57.039,57.0245,57.039,3400.0
2012-06-14 10:55:00,78.81,78.81,78.8,78.8,300.0,57.039,57.039,57.0317,57.0317,300.0
2012-06-14 11:00:00,78.81,78.81,78.8,78.8,700.0,57.039,57.039,57.0317,57.0317,700.0
2012-06-14 11:05:00,78.81,78.82,78.81,78.82,1500.0,57.039,57.0462,57.039,57.0462,1500.0
2012-06-14 11:10:00,78.82,78.82,78.81,78.82,3000.0,57.0462,57.0462,57.039,57.0462,3000.0
2012-06-14 11:15:00,78.82,78.82,78.81,78.82,1200.0,57.0462,57.0462,57.039,57.0462,1200.0
2012-06-14 11:20:00,78.81,78.82,78.8,78.81,1900.0,57.039,57.0462,57.0317,57.039,1900.0
2012-06-14 11:25:00,78.81,78.81,78.81,78.81,0.0,57.039,57.039,57.039,57.039,0.0
2012-06-14 11:30:00,78.82,78.86,78.8,78.84,2200.0,57.0462,57.0751,57.0317,57.0607,2200.0
2012-06-14 11:35:00,78.86,78.87,78.86,78.86,700.0,57.0751,57.0824,57.0751,57.0751,700.0
2012-06-14 11:40:00,78.86,78.86,78.86,78.86,300.0,57.0751,57.0751,57.0751,57.0751,300.0
2012-06-14 11:45:00,78.85,78.87,78.84,78.85,1800.0,57.0679,57.0824,57.0607,57.0679,1800.0
2012-06-14 11:50:00,78.86,78.86,78.86,78.86,600.0,57.0751,57.0751,57.0751,57.0751,600.0
2012-06-14 11:55:00,78.86,78.86,78.86,78.86,100.0,57.0751,57.0751,57.0751,57.0751,100.0
2012-06-14 12:00:00,78.85,78.85,78.85,78.85,200.0,57.0679,57.0679,57.0679,57.0679,200.0
2012-06-14 12:05:00,78.85,78.85,78.85,78.85,200.0,57.0679,57.0679,57.0679,57.0679,200.0
2012-06-14 12:10:00,78.86,78.86,78.85,78.85,500.0,57.0751,57.0751,57.0679,57.0679,500.0
2012-06-14 12:15:00,78.85,78.86,78.83,78.83,4000.0,57.0679,57.0751,57.0534,57.0534,4000.0
2012-06-14 12:20:00,78.83,78.83,78.83,78.83,0.0,57.0534,57.0534,57.0534,57.0534,0.0
2012-06-14 12:25:00,78.82,78.83,78.82,78.83,1200.0,57.0462,57.0534,57.0462,57.0534,1200.0
2012-06-14 12:30:00,78.83,78.83,78.83,78.83,0.0,57.0534,57.0534,57.0534,57.0534,0.0
2012-06-14 12:35:00,78.82,78.82,78.82,78.82,800.0,57.0462,57.0462,57.0462,57.0462,800.0
2012-06-14 12:40:00,78.83,78.83,78.83,78.83,400.0,57.0534,57.0534,57.0534,57.0534,400.0
2012-06-14 12:45:00,78.83,78.83,78.82,78.83,1500.0,57.0534,57.0534,57.0462,57.0534,1500.0
2012-06-14 12:50:00,78.83,78.84,78.83,78.83,900.0,57.0534,57.0607,57.0534,57.0534,900.0
2012-06-14 12:55:00,78.83,78.84,78.83,78.84,600.0,57.0534,57.0607,57.0534,57.0607,600.0
2012-06-14 13:00:00,78.84,78.84,78.84,78.84,400.0,57.0607,57.0607,57.0607,57.0607,400.0
2012-06-14 13:05:00,78.84,78.84,78.84,78.84,2100.0,57.0607,57.0607,57.0607,57.0607,2100.0
2012-06-14 13:10:00,78.83,78.84,78.83,78.84,3900.0,57.0534,57.0607,57.0534,57.0607,3900.0
2012-06-14 13:15:00,78.84,78.84,78.83,78.84,400.0,57.0607,57.0607,57.0534,57.0607,400.0
2012-06-14 13:20:00,78.84,78.84,78.83,78.83,3700.0,57.0607,57.0607,57.0534,57.0534,3700.0
2012-06-14 13:25:00,78.83,78.84,78.83,78.84,800.0,57.0534,57.0607,57.0534,57.0607,800.0
2012-06-14 13:30:00,78.83,78.83,78.83,78.83,200.0,57.0534,57.0534,57.0534,57.0534,200.0
2012-06-14 13:35:00,78.84,78.84,78.83,78.83,1500.0,57.0607,57.0607,57.0534,57.0534,1500.0
2012-06-14 13:40:00,78.84,78.84,78.83,78.84,1500.0,57.0607,57.0607,57.0534,57.0607,1500.0
2012-06-14 13:45:00,78.84,78.85,78.84,78.85,6200.0,57.0607,57.0679,57.0607,57.0679,6200.0
2012-06-14 13:50:00,78.83,78.86,78.82,78.83,36300.0,57.0534,57.0751,57.0462,57.0534,36300.0
2012-06-14 13:55:00,78.87,78.87,78.86,78.86,3800.0,57.0824,57.0824,57.0751,57.0751,3800.0
2012-06-14 14:00:00,78.85,78.87,78.85,78.85,10700.0,57.0679,57.0824,57.0679,57.0679,10700.0
2012-06-14 14:05:00,78.85,78.86,78.84,78.86,13300.0,57.0679,57.0751,57.0607,57.0751,13300.0
2012-06-14 14:10:00,78.86,78.86,78.84,78.86,1300.0,57.0751,57.0751,57.0607,57.0751,1300.0
2012-06-14 14:15:00,78.86,78.86,78.86,78.86,300.0,57.0751,57.0751,57.0751,57.0751,300.0
2012-06-14 14:20:00,78.83,78.83,78.83,78.83,200.0,57.0534,57.0534,57.0534,57.0534,200.0
2012-06-14 14:25:00,78.86,78.86,78.86,78.86,1000.0,57.0751,57.0751,57.0751,57.0751,1000.0
2012-06-14 14:30:00,78.85,78.86,78.85,78.85,1100.0,57.0679,57.0751,57.0679,57.0679,1100.0
2012-06-14 14:35:00,78.84,78.86,78.84,78.85,3200.0,57.0607,57.0751,57.0607,57.0679,3200.0
2012-06-14 14:40:00,78.86,78.86,78.84,78.84,900.0,57.0751,57.0751,57.0607,57.0607,900.0
2012-06-14 14:45:00,78.86,78.86,78.84,78.86,5200.0,57.0751,57.0751,57.0607,57.0751,5200.0
2012-06-14 14:50:00,78.86,78.86,78.84,78.85,7900.0,57.0751,57.0751,57.0607,57.0679,7900.0
2012-06-14 14:55:00,78.84,78.86,78.84,78.86,1300.0,57.0607,57.0751,57.0607,57.0751,1300.0
2012-06-14 15:00:00,78.85,78.86,78.84,78.86,400.0,57.0679,57.0751,57.0607,57.0751,400.0
2012-06-14 15:05:00,78.86,78.86,78.86,78.86,2500.0,57.0751,57.0751,57.0751,57.0751,2500.0
2012-06-14 15:10:00,78.86,78.86,78.85,78.85,500.0,57.0751,57.0751,57.0679,57.0679,500.0
2012-06-14 15:15:00,78.86,78.86,78.85,78.85,3000.0,57.0751,57.0751,57.0679,57.0679,3000.0
2012-06-14 15:20:00,78.86,78.87,78.85,78.85,7000.0,57.0751,57.0824,57.0679,57.0679,7000.0
2012-06-14 15:25:00,78.85,78.87,78.85,78.87,400.0,57.0679,57.0824,57.0679,57.0824,400.0
2012-06-14 15:30:00,78.86,78.87,78.86,78.87,800.0,57.0751,57.0824,57.0751,57.0824,800.0
2012-06-14 15:35:00,78.87,78.88,78.86,78.88,8200.0,57.0824,57.0896,57.0751,57.0896,8200.0
2012-06-14 15:40:00,78.86,78.88,78.86,78.86,5000.0,57.0751,57.0896,57.0751,57.0751,5000.0
2012-06-14 15:45:00,78.88,78.88,78.87,78.88,4400.0,57.0896,57.0896,57.0824,57.0896,4400.0
2012-06-14 15:50:00,78.88,78.88,78.88,78.88,1300.0,57.0896,57.0896,57.0896,57.0896,1300.0
2012-06-14 15:55:00,78.88,78.88,78.88,78.88,6700.0,57.0896,57.0896,57.0896,57.0896,6700.0
2012-06-15 09:30:00,78.95,78.95,78.94,78.94,2500.0,57.1403,57.1403,57.133,57.133,2500.0
2012-06-15 09:35:00,78.93,78.93,78.88,78.88,3200.0,57.1258,57.1258,57.0896,57.0896,3200.0
2012-06-15 09:40:00,78.87,78.9,78.87,78.9,2500.0,57.0824,57.1041,57.0824,57.1041,2500.0
2012-06-15 09:45:00,78.88,78.91,78.88,78.91,3200.0,57.0896,57.1113,57.0896,57.1113,3200.0
2012-06-15 09:50:00,78.87,78.89,78.87,78.89,400.0,57.0824,57.0969,57.0824,57.0969,400.0
2012-06-15 09:55:00,78.89,78.92,78.89,78.92,1800.0,57.0969,57.1186,57.0969,57.1186,1800.0
2012-06-15 10:00:00,78.92,78.92,78.92,78.92,0.0,57.1186,57.1186,57.1186,57.1186,0.0
2012-06-15 10:05:00,78.91,78.92,78.91,78.92,1600.0,57.1113,57.1186,57.1113,57.1186,1600.0
2012-06-15 10:10:00,78.92,78.92,78.87,78.87,2000.0,57.1186,57.1186,57.0824,57.0824,2000.0
2012-06-15 10:15:00,78.89,78.91,78.89,78.91,500.0,57.0969,57.1113,57.0969,57.1113,500.0
2012-06-15 10:20:00,78.93,78.93,78.91,78.92,1400.0,57.1258,57.1258,57.1113,57.1186,1400.0
2012-06-15 10:25:00,78.91,78.93,78.91,78.93,3700.0,57.1113,57.1258,57.1113,57.1258,3700.0
2012-06-15 10:30:00,78.91,78.91,78.91,78.91,400.0,57.1113,57.1113,57.1113,57.1113,400.0
2012-06-15 10:35:00,78.93,78.93,78.91,78.92,800.0,57.1258,57.1258,57.1113,57.1186,800.0
2012-06-15 10:40:00,78.93,78.93,78.93,78.93,700.0,57.1258,57.1258,57.1258,57.1258,700.0
2012-06-15 10:45:00,78.93,78.93,78.92,78.93,1700.0,57.1258,57.1258,57.1186,57.1258,1700.0
2012-06-15 10:50:00,78.92,78.93,78.92,78.93,1800.0,57.1186,57.1258,57.1186,57.1258,1800.0
2012-06-15 10:55:00,78.93,78.93,78.93,78.93,400.0,57.1258,57.1258,57.1258,57.1258,400.0
2012-06-15 11:00:00,78.93,78.93,78.92,78.93,900.0,57.1258,57.1258,57.1186,57.1258,900.0
2012-06-15 11:05:00,78.93,78.94,78.93,78.94,2800.0,57.1258,57.133,57.1258,57.133,2800.0
2012-06-15 11:10:00,78.93,78.95,78.92,78.95,7800.0,57.1258,57.1403,57.1186,57.1403,7800.0
2012-06-15 11:15:00,78.95,78.95,78.92,78.92,500.0,57.1403,57.1403,57.1186,57.1186,500.0
2012-06-15 11:20:00,78.92,78.93,78.92,78.93,900.0,57.1186,57.1258,57.1186,57.1258,900.0
2012-06-15 11:25:00,78.95,78.95,78.89,78.93,3900.0,57.1403,57.1403,57.0969,57.1258,3900.0
2012-06-15 11:30:00,78.94,78.96,78.94,78.96,9000.0,57.133,57.1475,57.133,57.1475,9000.0
2012-06-15 11:35:00,78.96,78.96,78.96,78.96,300.0,57.1475,57.1475,57.1475,57.1475,300.0
2012-06-15 11:40:00,78.95,78.96,78.95,78.96,200.0,57.1403,57.1475,57.1403,57.1475,200.0
2012-06-15 11:45:00,78.95,78.96,78.94,78.96,1900.0,57.1403,57.1475,57.133,57.1475,1900.0
2012-06-15 11:50:00,78.96,78.96,78.96,78.96,100.0,57.1475,57.1475,57.1475,57.1475,100.0
2012-06-15 11:55:00,78.96,78.96,78.93,78.95,900.0,57.1475,57.1475,57.1258,57.1403,900.0
2012-06-15 12:00:00,78.93,78.93,78.93,78.93,200.0,57.1258,57.1258,57.1258,57.1258,200.0
2012-06-15 12:05:00,78.95,78.96,78.95,78.96,2600.0,57.1403,57.1475,57.1403,57.1475,2600.0
2012-06-15 12:10:00,78.96,78.97,78.95,78.95,2000.0,57.1475,57.1548,57.1403,57.1403,2000.0
2012-06-15 12:15:00,78.93,78.96,78.91,78.96,6600.0,57.1258,57.1475,57.1113,57.1475,6600.0
2012-06-15 12:20:00,78.95,78.95,78.94,78.95,1500.0,57.1403,57.1403,57.133,57.1403,1500.0
2012-06-15 12:25:00,78.95,78.95,78.95,78.95,3500.0,57.1403,57.1403,57.1403,57.1403,3500.0
2012-06-15 12:30:00,78.94,78.94,78.94,78.94,200.0,57.133,57.133,57.133,57.133,200.0
2012-06-15 12:35:00,78.95,78.95,78.94,78.95,2600.0,57.1403,57.1403,57.133,57.1403,2600.0
2012-06-15 12:40:00,78.95,78.95,78.95,78.95,700.0,57.1403,57.1403,57.1403,57.1403,700.0
2012-06-15 12:45:00,78.95,78.95,78.94,78.94,600.0,57.1403,57.1403,57.133,57.133,600.0
2012-06-15 12:50:00,78.95,78.95,78.94,78.94,1000.0,57.1403,57.1403,57.133,57.133,1000.0
2012-06-15 12:55:00,78.95,78.95,78.95,78.95,500.0,57.1403,57.1403,57.1403,57.1403,500.0
2012-06-15 13:00:00,78.95,78.95,78.95,78.95,0.0,57.1403,57.1403,57.1403,57.1403,0.0
2012-06-15 13:05:00,78.95,78.95,78.95,78.95,0.0,57.1403,57.1403,57.1403,57.1403,0.0
2012-06-15 13:10:00,78.95,78.95,78.94,78.95,3100.0,57.1403,57.1403,57.133,57.1403,3100.0
2012-06-15 13:15:00,78.95,78.95,78.94,78.95,5300.0,57.1403,57.1403,57.133,57.1403,5300.0
2012-06-15 13:20:00,78.95,78.96,78.94,78.96,7200.0,57.1403,57.1475,57.133,57.1475,7200.0
2012-06-15 13:25:00,78.96,78.96,78.96,78.96,600.0,57.1475,57.1475,57.1475,57.1475,600.0
2012-06-15 13:30:00,78.96,78.96,78.96,78.96,2700.0,57.1475,57.1475,57.1475,57.1475,2700.0
2012-06-15 13:35:00,78.96,78.96,78.96,78.96,7100.0,57.1475,57.1475,57.1475,57.1475,7100.0
2012-06-15 13:40:00,78.96,78.96,78.96,78.96,1000.0,57.1475,57.1475,57.1475,57.1475,1000.0
2012-06-15 13:45:00,78.96,78.96,78.96,78.96,1500.0,57.1475,57.1475,57.1475,57.1475,1500.0
2012-06-15 13:50:00,78.96,78.96,78.95,78.95,5800.0,57.1475,57.1475,57.1403,57.1403,5800.0
2012-06-15 13:55:00,78.96,78.96,78.95,78.96,4100.0,57.1475,57.1475,57.1403,57.1475,4100.0
2012-06-15 14:00:00,78.96,78.96,78.95,78.95,2000.0,57.1475,57.1475,57.1403,57.1403,2000.0
2012-06-15 14:05:00,78.95,78.96,78.95,78.96,200.0,57.1403,57.1475,57.1403,57.1475,200.0
2012-06-15 14:10:00,78.95,78.96,78.95,78.96,400.0,57.1403,57.1475,57.1403,57.1475,400.0
2012-06-15 14:15:00,78.96,78.96,78.95,78.96,8400.0,57.1475,57.1475,57.1403,57.1475,8400.0
2012-06-15 14:20:00,78.95,78.96,78.95,78.96,6500.0,57.1403,57.1475,57.1403,57.1475,6500.0
2012-06-15 14:25:00,78.96,78.96,78.96,78.96,0.0,57.1475,57.1475,57.1475,57.1475,0.0
2012-06-15 14:30:00,78.96,78.96,78.95,78.96,2600.0,57.1475,57.1475,57.1403,57.1475,2600.0
2012-06-15 14:35:00,78.96,78.96,78.95,78.96,1900.0,57.1475,57.1475,57.1403,57.1475,1900.0
2012-06-15 14:40:00,78.95,78.96,78.95,78.95,3900.0,57.1403,57.1475,57.1403,57.1403,3900.0
2012-06-15 14:45:00,78.95,78.95,78.95,78.95,2100.0,57.1403,57.1403,57.1403,57.1403,2100.0
2012-06-15 14:50:00,78.95,78.95,78.95,78.95,0.0,57.1403,57.1403,57.1403,57.1403,0.0
2012-06-15 14:55:00,78.95,78.95,78.95,78.95,1800.0,57.1403,57.1403,57.1403,57.1403,1800.0
2012-06-15 15:00:00,78.95,78.95,78.95,78.95,0.0,57.1403,57.1403,57.1403,57.1403,0.0
2012-06-15 15:05:00,78.94,78.94,78.94,78.94,300.0,57.133,57.133,57.133,57.133,300.0
2012-06-15 15:10:00,78.95,78.95,78.94,78.94,1900.0,57.1403,57.1403,57.133,57.133,1900.0
2012-06-15 15:15:00,78.95,78.96,78.95,78.96,10600.0,57.1403,57.1475,57.1403,57.1475,10600.0
2012-06-15 15:20:00,78.96,78.96,78.95,78.95,2500.0,57.1475,57.1475,57.1403,57.1403,2500.0
2012-06-15 15:25:00,78.95,78.95,78.95,78.95,1000.0,57.1403,57.1403,57.1403,57.1403,1000.0
2012-06-15 15:30:00,78.95,78.95,78.94,78.95,700.0,57.1403,57.1403,57.133,57.1403,700.0
2012-06-15 15:35:00,78.95,78.95,78.95,78.95,600.0,57.1403,57.1403,57.1403,57.1403,600.0
2012-06-15 15:40:00,78.95,78.95,78.94,78.94,1400.0,57.1403,57.1403,57.133,57.133,1400.0
2012-06-15 15:45:00,78.95,78.96,78.95,78.96,3600.0,57.1403,57.1475,57.1403,57.1475,3600.0
2012-06-15 15:50:00,78.95,78.95,78.94,78.95,1500.0,57.1403,57.1403,57.133,57.1403,1500.0
2012-06-15 15:55:00,78.96,78.96,78.94,78.96,6500.0,57.1475,57.1475,57.133,57.1475,6500.0
2012-06-18 09:30:00,79.0,79.01,78.96,79.01,7400.0,57.1765,57.1837,57.1475,57.1837,7400.0
2012-06-18 09:35:00,78.99,78.99,78.99,78.99,300.0,57.1692,57.1692,57.1692,57.1692,300.0
2012-06-18 09:40:00,78.99,78.99,78.99,78.99,900.0,57.1692,57.1692,57.1692,57.1692,900.0
2012-06-18 09:45:00,78.99,78.99,78.96,78.97,1600.0,57.1692,57.1692,57.1475,57.1548,1600.0
2012-06-18 09:50:00,78.96,78.96,78.96,78.96,1000.0,57.1475,57.1475,57.1475,57.1475,1000.0
2012-06-18 09:55:00,78.96,78.96,78.93,78.94,2100.0,57.1475,57.1475,57.1258,57.133,2100.0
2012-06-18 10:00:00,78.94,78.94,78.94,78.94,300.0,57.133,57.133,57.133,57.133,300.0
2012-06-18 10:05:00,78.94,78.95,78.93,78.94,18200.0,57.133,57.1403,57.1258,57.133,18200.0
2012-06-18 10:10:00,78.94,78.94,78.93,78.93,1800.0,57.133,57.133,57.1258,57.1258,1800.0
2012-06-18 10:15:00,78.95,78.95,78.95,78.95,700.0,57.1403,57.1403,57.1403,57.1403,700.0
2012-06-18 10:20:00,78.93,78.93,78.93,78.93,200.0,57.1258,57.1258,57.1258,57.1258,200.0
2012-06-18 10:25:00,78.93,78.94,78.93,78.94,1500.0,57.1258,57.133,57.1258,57.133,1500.0
2012-06-18 10:30:00,78.98,78.98,78.96,78.96,700.0,57.162,57.162,57.1475,57.1475,700.0
2012-06-18 10:35:00,78.97,78.97,78.96,78.96,1200.0,57.1548,57.1548,57.1475,57.1475,1200.0
2012-06-18 10:40:00,78.97,78.97,78.97,78.97,500.0,57.1548,57.1548,57.1548,57.1548,500.0
2012-06-18 10:45:00,78.94,78.98,78.94,78.97,1400.0,57.133,57.162,57.133,57.1548,1400.0
2012-06-18 10:50:00,78.94,78.98,78.94,78.98,6000.0,57.133,57.162,57.133,57.162,6000.0
2012-06-18 10:55:00,78.96,78.97,78.96,78.96,500.0,57.1475,57.1548,57.1475,57.1475,500.0
2012-06-18 11:00:00,78.96,78.96,78.96,78.96,300.0,57.1475,57.1475,57.1475,57.1475,300.0
2012-06-18 11:05:00,78.96,78.97,78.96,78.96,1800.0,57.1475,57.1548,57.1475,57.1475,1800.0
2012-06-18 11:10:00,78.97,78.97,78.96,78.97,2600.0,57.1548,57.1548,57.1475,57.1548,2600.0
2012-06-18 11:15:00,78.94,78.97,78.91,78.97,89900.0,57.133,57.1548,57.1113,57.1548,89900.0
2012-06-18 11:20:00,78.97,78.97,78.97,78.97,1900.0,57.1548,57.1548,57.1548,57.1548,1900.0
2012-06-18 11:25:00,78.96,78.97,78.96,78.97,600.0,57.1475,57.1548,57.1475,57.1548,600.0
2012-06-18 11:30:00,78.96,78.96,78.94,78.96,2400.0,57.1475,57.1475,57.133,57.1475,2400.0
2012-06-18 11:35:00,78.94,78.96,78.94,78.95,1300.0,57.133,57.1475,57.133,57.1403,1300.0
2012-06-18 11:40:00,78.96,78.97,78.94,78.97,7100.0,57.1475,57.1548,57.133,57.1548,7100.0
2012-06-18 11:45:00,78.95,78.97,78.95,78.97,1400.0,57.1403,57.1548,57.1403,57.1548,1400.0
2012-06-18 11:50:00,78.94,78.97,78.94,78.97,2400.0,57.133,57.1548,57.133,57.1548,2400.0
2012-06-18 11:55:00,78.94,78.97,78.94,78.97,1200.0,57.133,57.1548,57.133,57.1548,1200.0
2012-06-18 12:00:00,78.94,78.97,78.94,78.94,1800.0,57.133,57.1548,57.133,57.133,1800.0
2012-06-18 12:05:00,78.97,79.01,78.94,78.95,22000.0,57.1548,57.1837,57.133,57.1403,22000.0
2012-06-18 12:10:00,78.97,78.97,78.97,78.97,100.0,57.1548,57.1548,57.1548,57.1548,100.0
2012-06-18 12:15:00,78.98,78.98,78.98,78.98,2200.0,57.162,57.162,57.162,57.162,2200.0
2012-06-18 12:20:00,78.99,78.99,78.98,78.99,2200.0,57.1692,57.1692,57.162,57.1692,2200.0
2012-06-18 12:25:00,78.99,78.99,78.98,78.98,1700.0,57.1692,57.1692,57.162,57.162,1700.0
2012-06-18 12:30:00,78.99,79.0,78.98,79.0,3300.0,57.1692,57.1765,57.162,57.1765,3300.0
2012-06-18 12:35:00,78.99,78.99,78.98,78.98,500.0,57.1692,57.1692,57.162,57.162,500.0
2012-06-18 12:40:00,78.98,78.98,78.97,78.97,300.0,57.162,57.162,57.1548,57.1548,300.0
2012-06-18 12:45:00,78.97,78.99,78.97,78.99,400.0,57.1548,57.1692,57.1548,57.1692,400.0
2012-06-18 12:50:00,78.99,79.0,78.97,78.97,500.0,57.1692,57.1765,57.1548,57.1548,500.0
2012-06-18 12:55:00,79.0,79.0,78.97,79.0,600.0,57.1765,57.1765,57.1548,57.1765,600.0
2012-06-18 13:00:00,79.0,79.0,78.97,78.97,3100.0,57.1765,57.1765,57.1548,57.1548,3100.0
2012-06-18 13:05:00,79.0,79.0,78.98,78.98,600.0,57.1765,57.1765,57.162,57.162,600.0
2012-06-18 13:10:00,78.99,79.0,78.99,79.0,600.0,57.1692,57.1765,57.1692,57.1765,600.0
2012-06-18 13:15:00,79.0,79.0,79.0,79.0,900.0,57.1765,57.1765,57.1765,57.1765,900.0
2012-06-18 13:20:00,78.99,79.0,78.97,78.97,1500.0,57.1692,57.1765,57.1548,57.1548,1500.0
2012-06-18 13:25:00,78.97,79.0,78.97,79.0,200.0,57.1548,57.1765,57.1548,57.1765,200.0
2012-06-18 13:30:00,79.0,79.01,78.97,79.0,21800.0,57.1765,57.1837,57.1548,57.1765,21800.0
2012-06-18 13:35:00,79.0,79.0,78.98,78.98,300.0,57.1765,57.1765,57.162,57.162,300.0
2012-06-18 13:40:00,78.98,78.98,78.98,78.98,0.0,57.162,57.162,57.162,57.162,0.0
2012-06-18 13:45:00,79.0,79.01,78.97,78.98,2300.0,57.1765,57.1837,57.1548,57.162,2300.0
2012-06-18 13:50:00,78.98,79.01,78.98,79.0,500.0,57.162,57.1837,57.162,57.1765,500.0
2012-06-18 13:55:00,79.01,79.01,79.01,79.01,2200.0,57.1837,57.1837,57.1837,57.1837,2200.0
2012-06-18 14:00:00,79.01,79.01,79.0,79.0,2300.0,57.1837,57.1837,57.1765,57.1765,2300.0
2012-06-18 14:05:00,79.0,79.02,79.0,79.02,600.0,57.1765,57.1909,57.1765,57.1909,600.0
2012-06-18 14:10:00,79.0,79.02,79.0,79.02,800.0,57.1765,57.1909,57.1765,57.1909,800.0
2012-06-18 14:15:00,79.02,79.02,79.0,79.0,2100.0,57.1909,57.1909,57.1765,57.1765,2100.0
2012-06-18 14:20:00,79.01,79.01,79.01,79.01,3300.0,57.1837,57.1837,57.1837,57.1837,3300.0
2012-06-18 14:25:00,79.01,79.01,79.01,79.01,500.0,57.1837,57.1837,57.1837,57.1837,500.0
2012-06-18 14:30:00,79.01,79.01,79.01,79.01,200.0,57.1837,57.1837,57.1837,57.1837,200.0
2012-06-18 14:35:00,79.01,79.02,79.01,79.02,23500.0,57.1837,57.1909,57.1837,57.1909,23500.0
2012-06-18 14:40:00,79.02,79.02,79.02,79.02,33200.0,57.1909,57.1909,57.1909,57.1909,33200.0
2012-06-18 14:45:00,79.02,79.02,79.01,79.02,1400.0,57.1909,57.1909,57.1837,57.1909,1400.0
2012-06-18 14:50:00,79.02,79.02,79.01,79.02,11400.0,57.1909,57.1909,57.1837,57.1909,11400.0
2012-06-18 14:55:00,79.02,79.02,79.01,79.02,7700.0,57.1909,57.1909,57.1837,57.1909,7700.0
2012-06-18 15:00:00,79.01,79.02,79.01,79.02,3000.0,57.1837,57.1909,57.1837,57.1909,3000.0
2012-06-18 15:05:00,79.02,79.02,78.96,78.98,10400.0,57.1909,57.1909,57.1475,57.162,10400.0
2012-06-18 15:10:00,79.02,79.02,78.99,79.02,24300.0,57.1909,57.1909,57.1692,57.1909,24300.0
2012-06-18 15:15:00,79.0,79.01,79.0,79.01,500.0,57.1765,57.1837,57.1765,57.1837,500.0
2012-06-18 15:20:00,79.02,79.02,79.02,79.02,1000.0,57.1909,57.1909,57.1909,57.1909,1000.0
2012-06-18 15:25:00,79.01,79.02,79.01,79.02,11300.0,57.1837,57.1909,57.1837,57.1909,11300.0
2012-06-18 15:30:00,79.02,79.02,79.02,79.02,2100.0,57.1909,57.1909,57.1909,57.1909,2100.0
2012-06-18 15:35:00,79.02,79.02,79.01,79.02,3500.0,57.1909,57.1909,57.1837,57.1909,3500.0
2012-06-18 15:40:00,79.02,79.02,79.01,79.01,6000.0,57.1909,57.1909,57.1837,57.1837,6000.0
2012-06-18 15:45:00,79.02,79.03,79.01,79.02,6200.0,57.1909,57.1982,57.1837,57.1909,6200.0
2012-06-18 15:50:00,79.02,79.02,79.01,79.01,3600.0,57.1909,57.1909,57.1837,57.1837,3600.0
2012-06-18 15:55:00,79.01,79.03,79.01,79.03,4400.0,57.1837,57.1982,57.1837,57.1982,4400.0
2012-06-19 09:30:00,79.1,79.1,79.04,79.08,8400.0,57.2488,57.2488,57.2054,57.2344,8400.0
2012-06-19 09:35:00,79.08,79.08,79.03,79.03,7000.0,57.2344,57.2344,57.1982,57.1982,7000.0
2012-06-19 09:40:00,79.03,79.06,79.03,79.05,1100.0,57.1982,57.2199,57.1982,57.2127,1100.0
2012-06-19 09:45:00,79.02,79.07,79.02,79.02,900.0,57.1909,57.2271,57.1909,57.1909,900.0
2012-06-19 09:50:00,79.02,79.07,79.02,79.02,1800.0,57.1909,57.2271,57.1909,57.1909,1800.0
2012-06-19 09:55:00,79.03,79.07,79.01,79.04,1800.0,57.1982,57.2271,57.1837,57.2054,1800.0
2012-06-19 10:00:00,79.03,79.03,79.0,79.01,1500.0,57.1982,57.1982,57.1765,57.1837,1500.0
2012-06-19 10:05:00,79.04,79.04,79.02,79.04,6200.0,57.2054,57.2054,57.1909,57.2054,6200.0
2012-06-19 10:10:00,79.04,79.04,79.02,79.04,10100.0,57.2054,57.2054,57.1909,57.2054,10100.0
2012-06-19 10:15:00,79.04,79.04,79.03,79.04,10900.0,57.2054,57.2054,57.1982,57.2054,10900.0
2012-06-19 10:20:00,79.02,79.04,79.01,79.01,1400.0,57.1909,57.2054,57.1837,57.1837,1400.0
2012-06-19 10:25:00,79.01,79.04,79.01,79.03,1100.0,57.1837,57.2054,57.1837,57.1982,1100.0
2012-06-19 10:30:00,79.01,79.04,79.01,79.04,7600.0,57.1837,57.2054,57.1837,57.2054,7600.0
2012-06-19 10:35:00,79.04,79.04,79.01,79.04,2100.0,57.2054,57.2054,57.1837,57.2054,2100.0
2012-06-19 10:40:00,79.04,79.04,79.01,79.03,1800.0,57.2054,57.2054,57.1837,57.1982,1800.0
2012-06-19 10:45:00,79.02,79.04,79.01,79.01,1300.0,57.1909,57.2054,57.1837,57.1837,1300.0
2012-06-19 10:50:00,79.01,79.04,79.01,79.02,4000.0,57.1837,57.2054,57.1837,57.1909,4000.0
2012-06-19 10:55:00,79.04,79.04,79.02,79.02,1700.0,57.2054,57.2054,57.1909,57.1909,1700.0
2012-06-19 11:00:00,79.03,79.04,79.03,79.04,300.0,57.1982,57.2054,57.1982,57.2054,300.0
2012-06-19 11:05:00,79.03,79.04,79.03,79.04,2100.0,57.1982,57.2054,57.1982,57.2054,2100.0
2012-06-19 11:10:00,79.03,79.04,79.03,79.04,1000.0,57.1982,57.2054,57.1982,57.2054,1000.0
2012-06-19 11:15:00,79.04,79.05,79.03,79.05,3400.0,57.2054,57.2127,57.1982,57.2127,3400.0
2012-06-19 11:20:00,79.05,79.05,79.04,79.04,800.0,57.2127,57.2127,57.2054,57.2054,800.0
2012-06-19 11:25:00,79.04,79.05,79.04,79.04,4300.0,57.2054,57.2127,57.2054,57.2054,4300.0
2012-06-19 11:30:00,79.04,79.05,79.04,79.05,200.0,57.2054,57.2127,57.2054,57.2127,200.0
2012-06-19 11:35:00,79.05,79.05,79.04,79.04,5900.0,57.2127,57.2127,57.2054,57.2054,5900.0
2012-06-19 11:40:00,79.05,79.05,79.05,79.05,500.0,57.2127,57.2127,57.2127,57.2127,500.0
2012-06-19 11:45:00,79.06,79.06,79.05,79.05,16500.0,57.2199,57.2199,57.2127,57.2127,16500.0
2012-06-19 11:50:00,79.06,79.06,79.06,79.06,400.0,57.2199,57.2199,57.2199,57.2199,400.0
2012-06-19 11:55:00,79.05,79.06,79.05,79.05,2600.0,57.2127,57.2199,57.2127,57.2127,2600.0
2012-06-19 12:00:00,79.05,79.06,79.05,79.06,800.0,57.2127,57.2199,57.2127,57.2199,800.0
2012-06-19 12:05:00,79.06,79.06,79.05,79.05,500.0,57.2199,57.2199,57.2127,57.2127,500.0
2012-06-19 12:10:00,79.06,79.07,79.06,79.07,7600.0,57.2199,57.2271,57.2199,57.2271,7600.0
2012-06-19 12:15:00,79.07,79.07,79.07,79.07,0.0,57.2271,57.2271,57.2271,57.2271,0.0
2012-06-19 12:20:00,79.06,79.06,79.06,79.06,100.0,57.2199,57.2199,57.2199,57.2199,100.0
2012-06-19 12:25:00,79.06,79.07,79.06,79.07,700.0,57.2199,57.2271,57.2199,57.2271,700.0
2012-06-19 12:30:00,79.08,79.08,79.04,79.07,14400.0,57.2344,57.2344,57.2054,57.2271,14400.0
2012-06-19 12:35:00,79.06,79.06,79.05,79.06,900.0,57.2199,57.2199,57.2127,57.2199,900.0
2012-06-19 12:40:00,79.05,79.07,79.04,79.06,1800.0,57.2127,57.2271,57.2054,57.2199,1800.0
2012-06-19 12:45:00,79.05,79.07,79.05,79.05,3200.0,57.2127,57.2271,57.2127,57.2127,3200.0
2012-06-19 12:50:00,79.05,79.07,79.05,79.06,5700.0,57.2127,57.2271,57.2127,57.2199,5700.0
2012-06-19 12:55:00,79.07,79.07,79.05,79.05,500.0,57.2271,57.2271,57.2127,57.2127,500.0
2012-06-19 13:00:00,79.06,79.06,79.05,79.06,2400.0,57.2199,57.2199,57.2127,57.2199,2400.0
2012-06-19 13:05:00,79.05,79.05,79.05,79.05,100.0,57.2127,57.2127,57.2127,57.2127,100.0
2012-06-19 13:10:00,79.07,79.07,79.05,79.05,6200.0,57.2271,57.2271,57.2127,57.2127,6200.0
2012-06-19 13:15:00,79.05,79.05,79.05,79.05,0.0,57.2127,57.2127,57.2127,57.2127,0.0
2012-06-19 13:20:00,79.06,79.07,79.04,79.04,4900.0,57.2199,57.2271,57.2054,57.2054,4900.0
2012-06-19 13:25:00,79.06,79.06,79.06,79.06,1500.0,57.2199,57.2199,57.2199,57.2199,1500.0
2012-06-19 13:30:00,79.04,79.06,79.04,79.04,1500.0,57.2054,57.2199,57.2054,57.2054,1500.0
2012-06-19 13:35:00,79.05,79.06,79.04,79.04,2500.0,57.2127,57.2199,57.2054,57.2054,2500.0
2012-06-19 13:40:00,79.04,79.06,79.04,79.04,3100.0,57.2054,57.2199,57.2054,57.2054,3100.0
2012-06-19 13:45:00,79.05,79.06,79.04,79.04,1200.0,57.2127,57.2199,57.2054,57.2054,1200.0
2012-06-19 13:50:00,79.05,79.06,79.04,79.06,800.0,57.2127,57.2199,57.2054,57.2199,800.0
2012-06-19 13:55:00,79.04,79.06,79.04,79.06,900.0,57.2054,57.2199,57.2054,57.2199,900.0
2012-06-19 14:00:00,79.06,79.06,79.04,79.04,3100.0,57.2199,57.2199,57.2054,57.2054,3100.0
2012-06-19 14:05:00,79.06,79.06,79.04,79.06,2400.0,57.2199,57.2199,57.2054,57.2199,2400.0
2012-06-19 14:10:00,79.06,79.06,79.05,79.05,700.0,57.2199,57.2199,57.2127,57.2127,700.0
2012-06-19 14:15:00,79.06,79.08,79.05,79.08,7200.0,57.2199,57.2344,57.2127,57.2344,7200.0
2012-06-19 14:20:00,79.07,79.08,79.06,79.06,800.0,57.2271,57.2344,57.2199,57.2199,800.0
2012-06-19 14:25:00,79.07,79.1,79.07,79.1,4300.0,57.2271,57.2488,57.2271,57.2488,4300.0
2012-06-19 14:30:00,79.09,79.11,79.08,79.08,6200.0,57.2416,57.2561,57.2344,57.2344,6200.0
2012-06-19 14:35:00,79.09,79.11,79.09,79.1,13700.0,57.2416,57.2561,57.2416,57.2488,13700.0
2012-06-19 14:40:00,79.11,79.11,79.09,79.09,1200.0,57.2561,57.2561,57.2416,57.2416,1200.0
2012-06-19 14:45:00,79.1,79.1,79.09,79.1,4900.0,57.2488,57.2488,57.2416,57.2488,4900.0
2012-06-19 14:50:00,79.1,79.1,79.1,79.1,700.0,57.2488,57.2488,57.2488,57.2488,700.0
2012-06-19 14:55:00,79.09,79.09,79.09,79.09,600.0,57.2416,57.2416,57.2416,57.2416,600.0
2012-06-19 15:00:00,79.1,79.1,79.09,79.09,6200.0,57.2488,57.2488,57.2416,57.2416,6200.0
2012-06-19 15:05:00,79.09,79.09,79.09,79.09,0.0,57.2416,57.2416,57.2416,57.2416,0.0
2012-06-19 15:10:00,79.08,79.11,79.08,79.1,3600.0,57.2344,57.2561,57.2344,57.2488,3600.0
2012-06-19 15:15:00,79.11,79.11,79.1,79.1,13100.0,57.2561,57.2561,57.2488,57.2488,13100.0
2012-06-19 15:20:00,79.11,79.11,79.1,79.11,800.0,57.2561,57.2561,57.2488,57.2561,800.0
2012-06-19 15:25:00,79.09,79.12,79.09,79.12,7400.0,57.2416,57.2633,57.2416,57.2633,7400.0
2012-06-19 15:30:00,79.11,79.12,79.1,79.1,600.0,57.2561,57.2633,57.2488,57.2488,600.0
2012-06-19 15:35:00,79.1,79.1,79.1,79.1,0.0,57.2488,57.2488,57.2488,57.2488,0.0
2012-06-19 15:40:00,79.12,79.12,79.12,79.12,3000.0,57.2633,57.2633,57.2633,57.2633,3000.0
2012-06-19 15:45:00,79.12,79.12,79.11,79.11,7100.0,57.2633,57.2633,57.2561,57.2561,7100.0
2012-06-19 15:50:00,79.11,79.11,79.1,79.11,5700.0,57.2561,57.2561,57.2488,57.2561,5700.0
2012-06-19 15:55:00,79.11,79.12,79.1,79.12,7100.0,57.2561,57.2633,57.2488,57.2633,7100.0
2012-06-20 09:30:00,79.09,79.09,79.01,79.05,17300.0,57.2416,57.2416,57.1837,57.2127,17300.0
2012-06-20 09:35:00,79.05,79.05,79.01,79.05,7600.0,57.2127,57.2127,57.1837,57.2127,7600.0
2012-06-20 09:40:00,79.03,79.03,79.01,79.03,2300.0,57.1982,57.1982,57.1837,57.1982,2300.0
2012-06-20 09:45:00,79.03,79.03,79.02,79.03,400.0,57.1982,57.1982,57.1909,57.1982,400.0
2012-06-20 09:50:00,79.03,79.03,79.03,79.03,600.0,57.1982,57.1982,57.1982,57.1982,600.0
2012-06-20 09:55:00,79.03,79.05,79.03,79.05,2400.0,57.1982,57.2127,57.1982,57.2127,2400.0
2012-06-20 10:00:00,79.05,79.05,79.05,79.05,600.0,57.2127,57.2127,57.2127,57.2127,600.0
2012-06-20 10:05:00,79.05,79.05,79.03,79.03,4100.0,57.2127,57.2127,57.1982,57.1982,4100.0
2012-06-20 10:10:00,79.04,79.04,79.04,79.04,100.0,57.2054,57.2054,57.2054,57.2054,100.0
2012-06-20 10:15:00,79.03,79.05,79.03,79.05,500.0,57.1982,57.2127,57.1982,57.2127,500.0
2012-06-20 10:20:00,79.05,79.05,79.04,79.05,8400.0,57.2127,57.2127,57.2054,57.2127,8400.0
2012-06-20 10:25:00,79.05,79.05,79.04,79.04,1400.0,57.2127,57.2127,57.2054,57.2054,1400.0
2012-06-20 10:30:00,79.03,79.05,79.03,79.05,700.0,57.1982,57.2127,57.1982,57.2127,700.0
2012-06-20 10:35:00,79.05,79.05,79.03,79.03,800.0,57.2127,57.2127,57.1982,57.1982,800.0
2012-06-20 10:40:00,79.03,79.03,79.03,79.03,0.0,57.1982,57.1982,57.1982,57.1982,0.0
2012-06-20 10:45:00,79.05,79.05,79.05,79.05,4200.0,57.2127,57.2127,57.2127,57.2127,4200.0
2012-06-20 10:50:00,79.04,79.05,79.04,79.05,2400.0,57.2054,57.2127,57.2054,57.2127,2400.0
2012-06-20 10:55:00,79.05,79.05,79.05,79.05,2400.0,57.2127,57.2127,57.2127,57.2127,2400.0
2012-06-20 11:00:00,79.05,79.05,79.05,79.05,5500.0,57.2127,57.2127,57.2127,57.2127,5500.0
2012-06-20 11:05:00,79.05,79.05,79.04,79.04,600.0,57.2127,57.2127,57.2054,57.2054,600.0
2012-06-20 11:10:00,79.05,79.05,79.05,79.05,100.0,57.2127,57.2127,57.2127,57.2127,100.0
2012-06-20 11:15:00,79.05,79.05,79.05,79.05,0.0,57.2127,57.2127,57.2127,57.2127,0.0
2012-06-20 11:20:00,79.05,79.05,79.05,79.05,0.0,57.2127,57.2127,57.2127,57.2127,0.0
2012-06-20 11:25:00,79.05,79.05,79.05,79.05,600.0,57.2127,57.2127,57.2127,57.2127,600.0
2012-06-20 11:30:00,79.05,79.05,79.05,79.05,0.0,57.2127,57.2127,57.2127,57.2127,0.0
2012-06-20 11:35:00,79.05,79.05,79.05,79.05,800.0,57.2127,57.2127,57.2127,57.2127,800.0
2012-06-20 11:40:00,79.05,79.05,79.05,79.05,1600.0,57.2127,57.2127,57.2127,57.2127,1600.0
2012-06-20 11:45:00,79.05,79.05,79.05,79.05,10200.0,57.2127,57.2127,57.2127,57.2127,10200.0
2012-06-20 11:50:00,79.05,79.05,79.04,79.05,500.0,57.2127,57.2127,57.2054,57.2127,500.0
2012-06-20 11:55:00,79.04,79.05,79.04,79.04,1600.0,57.2054,57.2127,57.2054,57.2054,1600.0
2012-06-20 12:00:00,79.05,79.05,79.05,79.05,600.0,57.2127,57.2127,57.2127,57.2127,600.0
2012-06-20 12:05:00,79.05,79.05,79.05,79.05,200.0,57.2127,57.2127,57.2127,57.2127,200.0
2012-06-20 12:10:00,79.05,79.05,79.05,79.05,3200.0,57.2127,57.2127,57.2127,57.2127,3200.0
2012-06-20 12:15:00,79.05,79.05,79.05,79.05,900.0,57.2127,57.2127,57.2127,57.2127,900.0
2012-06-20 12:20:00,79.05,79.05,79.05,79.05,5500.0,57.2127,57.2127,57.2127,57.2127,5500.0
2012-06-20 12:25:00,79.05,79.05,79.05,79.05,900.0,57.2127,57.2127,57.2127,57.2127,900.0
2012-06-20 12:30:00,79.05,79.12,79.04,79.06,9200.0,57.2127,57.2633,57.2054,57.2199,9200.0
2012-06-20 12:35:00,79.12,79.12,79.08,79.08,200.0,57.2633,57.2633,57.2344,57.2344,200.0
2012-06-20 12:40:00,79.06,79.08,79.06,79.08,1600.0,57.2199,57.2344,57.2199,57.2344,1600.0
2012-06-20 12:45:00,79.08,79.08,79.06,79.08,1500.0,57.2344,57.2344,57.2199,57.2344,1500.0
2012-06-20 12:50:00,79.07,79.08,79.0,79.04,8600.0,57.2271,57.2344,57.1765,57.2054,8600.0
2012-06-20 12:55:00,79.04,79.05,79.04,79.04,1400.0,57.2054,57.2127,57.2054,57.2054,1400.0
2012-06-20 13:00:00,79.05,79.05,79.05,79.05,1800.0,57.2127,57.2127,57.2127,57.2127,1800.0
2012-06-20 13:05:00,79.04,79.04,79.01,79.01,7000.0,57.2054,57.2054,57.1837,57.1837,7000.0
2012-06-20 13:10:00,79.04,79.04,79.0,79.01,1600.0,57.2054,57.2054,57.1765,57.1837,1600.0
2012-06-20 13:15:00,79.02,79.02,79.01,79.02,1700.0,57.1909,57.1909,57.1837,57.1909,1700.0
2012-06-20 13:20:00,79.01,79.02,79.01,79.01,4200.0,57.1837,57.1909,57.1837,57.1837,4200.0
2012-06-20 13:25:00,79.01,79.01,79.01,79.01,0.0,57.1837,57.1837,57.1837,57.1837,0.0
2012-06-20 13:30:00,79.02,79.02,79.01,79.01,400.0,57.1909,57.1909,57.1837,57.1837,400.0
2012-06-20 13:35:00,79.04,79.04,79.04,79.04,400.0,57.2054,57.2054,57.2054,57.2054,400.0
2012-06-20 13:40:00,79.04,79.05,79.04,79.05,500.0,57.2054,57.2127,57.2054,57.2127,500.0
2012-06-20 13:45:00,79.05,79.05,79.05,79.05,100.0,57.2127,57.2127,57.2127,57.2127,100.0
2012-06-20 13:50:00,79.05,79.05,79.03,79.03,200.0,57.2127,57.2127,57.1982,57.1982,200.0
2012-06-20 13:55:00,79.04,79.06,79.04,79.06,1100.0,57.2054,57.2199,57.2054,57.2199,1100.0
2012-06-20 14:00:00,79.08,79.08,79.06,79.08,4700.0,57.2344,57.2344,57.2199,57.2344,4700.0
2012-06-20 14:05:00,79.08,79.08,79.04,79.07,2500.0,57.2344,57.2344,57.2054,57.2271,2500.0
2012-06-20 14:10:00,79.08,79.08,79.06,79.06,400.0,57.2344,57.2344,57.2199,57.2199,400.0
2012-06-20 14:15:00,79.06,79.08,79.06,79.08,600.0,57.2199,57.2344,57.2199,57.2344,600.0
2012-06-20 14:20:00,79.05,79.08,79.05,79.06,2000.0,57.2127,57.2344,57.2127,57.2199,2000.0
2012-06-20 14:25:00,79.09,79.1,79.06,79.1,1600.0,57.2416,57.2488,57.2199,57.2488,1600.0
2012-06-20 14:30:00,79.1,79.1,79.08,79.1,2400.0,57.2488,57.2488,57.2344,57.2488,2400.0
2012-06-20 14:35:00,79.1,79.1,79.08,79.1,1700.0,57.2488,57.2488,57.2344,57.2488,1700.0
2012-06-20 14:40:00,79.09,79.09,79.09,79.09,700.0,57.2416,57.2416,57.2416,57.2416,700.0
2012-06-20 14:45:00,79.1,79.11,79.1,79.1,6800.0,57.2488,57.2561,57.2488,57.2488,6800.0
2012-06-20 14:50:00,79.11,79.11,79.11,79.11,1400.0,57.2561,57.2561,57.2561,57.2561,1400.0
2012-06-20 14:55:00,79.11,79.11,79.07,79.1,8500.0,57.2561,57.2561,57.2271,57.2488,8500.0
2012-06-20 15:00:00,79.1,79.1,79.09,79.09,1600.0,57.2488,57.2488,57.2416,57.2416,1600.0
2012-06-20 15:05:00,79.1,79.1,79.08,79.1,2700.0,57.2488,57.2488,57.2344,57.2488,2700.0
2012-06-20 15:10:00,79.1,79.1,79.1,79.1,200.0,57.2488,57.2488,57.2488,57.2488,200.0
2012-06-20 15:15:00,79.09,79.09,79.08,79.08,700.0,57.2416,57.2416,57.2344,57.2344,700.0
2012-06-20 15:20:00,79.08,79.1,79.08,79.09,2100.0,57.2344,57.2488,57.2344,57.2416,2100.0
2012-06-20 15:25:00,79.08,79.11,79.08,79.1,3700.0,57.2344,57.2561,57.2344,57.2488,3700.0
2012-06-20 15:30:00,79.09,79.11,79.09,79.1,2400.0,57.2416,57.2561,57.2416,57.2488,2400.0
2012-06-20 15:35:00,79.09,79.1,79.08,79.08,3300.0,57.2416,57.2488,57.2344,57.2344,3300.0
2012-06-20 15:40:00,79.09,79.09,79.09,79.09,400.0,57.2416,57.2416,57.2416,57.2416,400.0
2012-06-20 15:45:00,79.08,79.09,79.07,79.09,2900.0,57.2344,57.2416,57.2271,57.2416,2900.0
2012-06-20 15:50:00,79.09,79.09,79.08,79.08,5200.0,57.2416,57.2416,57.2344,57.2344,5200.0
2012-06-20 15:55:00,79.08,79.08,79.05,79.06,8000.0,57.2344,57.2344,57.2127,57.2199,8000.0
2012-06-21 09:30:00,78.94,79.0,78.94,78.97,7700.0,57.133,57.1765,57.133,57.1548,7700.0
2012-06-21 09:35:00,79.01,79.04,78.98,79.02,5600.0,57.1837,57.2054,57.162,57.1909,5600.0
2012-06-21 09:40:00,79.01,79.06,79.0,79.06,1300.0,57.1837,57.2199,57.1765,57.2199,1300.0
2012-06-21 09:45:00,79.01,79.1,79.01,79.1,2200.0,57.1837,57.2488,57.1837,57.2488,2200.0
2012-06-21 09:50:00,79.09,79.09,79.09,79.09,500.0,57.2416,57.2416,57.2416,57.2416,500.0
2012-06-21 09:55:00,79.08,79.08,79.08,79.08,300.0,57.2344,57.2344,57.2344,57.2344,300.0
2012-06-21 10:00:00,79.04,79.1,79.04,79.1,3300.0,57.2054,57.2488,57.2054,57.2488,3300.0
2012-06-21 10:05:00,79.04,79.06,79.04,79.04,700.0,57.2054,57.2199,57.2054,57.2054,700.0
2012-06-21 10:10:00,79.04,79.04,79.04,79.04,0.0,57.2054,57.2054,57.2054,57.2054,0.0
2012-06-21 10:15:00,79.04,79.04,79.04,79.04,0.0,57.2054,57.2054,57.2054,57.2054,0.0
2012-06-21 10:20:00,79.04,79.04,79.04,79.04,2200.0,57.2054,57.2054,57.2054,57.2054,2200.0
2012-06-21 10:25:00,79.08,79.08,79.05,79.05,6500.0,57.2344,57.2344,57.2127,57.2127,6500.0
2012-06-21 10:30:00,79.08,79.08,79.08,79.08,1200.0,57.2344,57.2344,57.2344,57.2344,1200.0
2012-06-21 10:35:00,79.08,79.08,79.08,79.08,600.0,57.2344,57.2344,57.2344,57.2344,600.0
2012-06-21 10:40:00,79.1,79.1,79.1,79.1,100.0,57.2488,57.2488,57.2488,57.2488,100.0
2012-06-21 10:45:00,79.11,79.11,79.11,79.11,1600.0,57.2561,57.2561,57.2561,57.2561,1600.0
2012-06-21 10:50:00,79.11,79.11,79.06,79.11,2100.0,57.2561,57.2561,57.2199,57.2561,2100.0
2012-06-21 10:55:00,79.11,79.11,79.06,79.11,600.0,57.2561,57.2561,57.2199,57.2561,600.0
2012-06-21 11:00:00,79.08,79.09,79.08,79.09,700.0,57.2344,57.2416,57.2344,57.2416,700.0
2012-06-21 11:05:00,79.06,79.1,79.06,79.1,900.0,57.2199,57.2488,57.2199,57.2488,900.0
2012-06-21 11:10:00,79.09,79.11,79.09,79.11,1500.0,57.2416,57.2561,57.2416,57.2561,1500.0
2012-06-21 11:15:00,79.09,79.09,79.09,79.09,400.0,57.2416,57.2416,57.2416,57.2416,400.0
2012-06-21 11:20:00,79.11,79.11,79.11,79.11,1000.0,57.2561,57.2561,57.2561,57.2561,1000.0
2012-06-21 11:25:00,79.11,79.11,79.11,79.11,200.0,57.2561,57.2561,57.2561,57.2561,200.0
2012-06-21 11:30:00,79.11,79.12,79.1,79.1,7100.0,57.2561,57.2633,57.2488,57.2488,7100.0
2012-06-21 11:35:00,79.12,79.12,79.11,79.12,900.0,57.2633,57.2633,57.2561,57.2633,900.0
2012-06-21 11:40:00,79.12,79.12,79.11,79.12,2200.0,57.2633,57.2633,57.2561,57.2633,2200.0
2012-06-21 11:45:00,79.12,79.12,79.08,79.1,3300.0,57.2633,57.2633,57.2344,57.2488,3300.0
2012-06-21 11:50:00,79.09,79.1,79.09,79.1,1200.0,57.2416,57.2488,57.2416,57.2488,1200.0
2012-06-21 11:55:00,79.09,79.09,79.06,79.09,2900.0,57.2416,57.2416,57.2199,57.2416,2900.0
2012-06-21 12:00:00,79.08,79.09,79.06,79.09,2100.0,57.2344,57.2416,57.2199,57.2416,2100.0
2012-06-21 12:05:00,79.09,79.09,79.09,79.09,500.0,57.2416,57.2416,57.2416,57.2416,500.0
2012-06-21 12:10:00,79.07,79.09,79.07,79.09,3900.0,57.2271,57.2416,57.2271,57.2416,3900.0
2012-06-21 12:15:00,79.06,79.09,79.06,79.09,8100.0,57.2199,57.2416,57.2199,57.2416,8100.0
2012-06-21 12:20:00,79.1,79.1,79.09,79.1,6300.0,57.2488,57.2488,57.2416,57.2488,6300.0
2012-06-21 12:25:00,79.1,79.1,79.09,79.09,1100.0,57.2488,57.2488,57.2416,57.2416,1100.0
2012-06-21 12:30:00,79.09,79.1,79.09,79.1,6600.0,57.2416,57.2488,57.2416,57.2488,6600.0
2012-06-21 12:35:00,79.1,79.1,79.1,79.1,3900.0,57.2488,57.2488,57.2488,57.2488,3900.0
2012-06-21 12:40:00,79.1,79.1,79.1,79.1,0.0,57.2488,57.2488,57.2488,57.2488,0.0
2012-06-21 12:45:00,79.1,79.1,79.1,79.1,2200.0,57.2488,57.2488,57.2488,57.2488,2200.0
2012-06-21 12:50:00,79.1,79.1,79.1,79.1,200.0,57.2488,57.2488,57.2488,57.2488,200.0
2012-06-21 12:55:00,79.09,79.09,79.09,79.09,3200.0,57.2416,57.2416,57.2416,57.2416,3200.0
2012-06-21 13:00:00,79.1,79.11,79.1,79.1,3100.0,57.2488,57.2561,57.2488,57.2488,3100.0
2012-06-21 13:05:00,79.1,79.1,79.1,79.1,200.0,57.2488,57.2488,57.2488,57.2488,200.0
2012-06-21 13:10:00,79.09,79.1,79.09,79.1,800.0,57.2416,57.2488,57.2416,57.2488,800.0
2012-06-21 13:15:00,79.1,79.1,79.1,79.1,0.0,57.2488,57.2488,57.2488,57.2488,0.0
2012-06-21 13:20:00,79.1,79.1,79.1,79.1,100.0,57.2488,57.2488,57.2488,57.2488,100.0
2012-06-21 13:25:00,79.1,79.1,79.1,79.1,0.0,57.2488,57.2488,57.2488,57.2488,0.0
2012-06-21 13:30:00,79.1,79.11,79.09,79.11,1000.0,57.2488,57.2561,57.2416,57.2561,1000.0
2012-06-21 13:35:00,79.1,79.1,79.09,79.09,3200.0,57.2488,57.2488,57.2416,57.2416,3200.0
2012-06-21 13:40:00,79.09,79.11,79.09,79.11,3300.0,57.2416,57.2561,57.2416,57.2561,3300.0
2012-06-21 13:45:00,79.11,79.11,79.11,79.11,200.0,57.2561,57.2561,57.2561,57.2561,200.0
2012-06-21 13:50:00,79.12,79.12,79.12,79.12,1100.0,57.2633,57.2633,57.2633,57.2633,1100.0
2012-06-21 13:55:00,79.12,79.12,79.09,79.11,3900.0,57.2633,57.2633,57.2416,57.2561,3900.0
2012-06-21 14:00:00,79.11,79.12,79.11,79.12,3600.0,57.2561,57.2633,57.2561,57.2633,3600.0
2012-06-21 14:05:00,79.11,79.12,79.09,79.12,4000.0,57.2561,57.2633,57.2416,57.2633,4000.0
2012-06-21 14:10:00,79.11,79.12,79.09,79.12,800.0,57.2561,57.2633,57.2416,57.2633,800.0
2012-06-21 14:15:00,79.12,79.12,79.1,79.1,3800.0,57.2633,57.2633,57.2488,57.2488,3800.0
2012-06-21 14:20:00,79.1,79.11,79.1,79.11,2700.0,57.2488,57.2561,57.2488,57.2561,2700.0
2012-06-21 14:25:00,79.11,79.11,79.1,79.11,1600.0,57.2561,57.2561,57.2488,57.2561,1600.0
2012-06-21 14:30:00,79.11,79.11,79.1,79.1,400.0,57.2561,57.2561,57.2488,57.2488,400.0
2012-06-21 14:35:00,79.11,79.11,79.1,79.11,12000.0,57.2561,57.2561,57.2488,57.2561,12000.0
2012-06-21 14:40:00,79.11,79.11,79.1,79.1,800.0,57.2561,57.2561,57.2488,57.2488,800.0
2012-06-21 14:45:00,79.11,79.11,79.11,79.11,1500.0,57.2561,57.2561,57.2561,57.2561,1500.0
2012-06-21 14:50:00,79.1,79.1,79.09,79.1,2100.0,57.2488,57.2488,57.2416,57.2488,2100.0
2012-06-21 14:55:00,79.08,79.08,79.08,79.08,100.0,57.2344,57.2344,57.2344,57.2344,100.0
2012-06-21 15:00:00,79.08,79.08,79.08,79.08,0.0,57.2344,57.2344,57.2344,57.2344,0.0
2012-06-21 15:05:00,79.09,79.1,79.07,79.07,1500.0,57.2416,57.2488,57.2271,57.2271,1500.0
2012-06-21 15:10:00,79.1,79.1,79.09,79.1,20900.0,57.2488,57.2488,57.2416,57.2488,20900.0
2012-06-21 15:15:00,79.09,79.09,79.08,79.08,3300.0,57.2416,57.2416,57.2344,57.2344,3300.0
2012-06-21 15:20:00,79.09,79.09,79.09,79.09,1000.0,57.2416,57.2416,57.2416,57.2416,1000.0
2012-06-21 15:25:00,79.08,79.09,79.08,79.09,3200.0,57.2344,57.2416,57.2344,57.2416,3200.0
2012-06-21 15:30:00,79.1,79.1,79.08,79.09,3900.0,57.2488,57.2488,57.2344,57.2416,3900.0
2012-06-21 15:35:00,79.09,79.09,79.08,79.08,2500.0,57.2416,57.2416,57.2344,57.2344,2500.0
2012-06-21 15:40:00,79.09,79.09,79.08,79.08,2200.0,57.2416,57.2416,57.2344,57.2344,2200.0
2012-06-21 15:45:00,79.08,79.09,79.08,79.08,1300.0,57.2344,57.2416,57.2344,57.2344,1300.0
2012-06-21 15:50:00,79.08,79.11,79.07,79.08,4500.0,57.2344,57.2561,57.2271,57.2344,4500.0
2012-06-21 15:55:00,79.08,79.08,79.07,79.08,4600.0,57.2344,57.2344,57.2271,57.2344,4600.0
2012-06-22 09:30:00,79.07,79.07,79.03,79.03,8500.0,57.2271,57.2271,57.1982,57.1982,8500.0
2012-06-22 09:35:00,79.04,79.06,79.01,79.06,3000.0,57.2054,57.2199,57.1837,57.2199,3000.0
2012-06-22 09:40:00,79.06,79.06,79.05,79.05,2200.0,57.2199,57.2199,57.2127,57.2127,2200.0
2012-06-22 09:45:00,79.05,79.05,79.05,79.05,0.0,57.2127,57.2127,57.2127,57.2127,0.0
2012-06-22 09:50:00,79.06,79.07,79.02,79.07,3200.0,57.2199,57.2271,57.1909,57.2271,3200.0
2012-06-22 09:55:00,79.07,79.08,79.07,79.08,2000.0,57.2271,57.2344,57.2271,57.2344,2000.0
2012-06-22 10:00:00,79.08,79.11,79.04,79.11,3700.0,57.2344,57.2561,57.2054,57.2561,3700.0
2012-06-22 10:05:00,79.11,79.11,79.1,79.1,3200.0,57.2561,57.2561,57.2488,57.2488,3200.0
2012-06-22 10:10:00,79.11,79.11,79.06,79.06,300.0,57.2561,57.2561,57.2199,57.2199,300.0
2012-06-22 10:15:00,79.05,79.11,79.05,79.1,2200.0,57.2127,57.2561,57.2127,57.2488,2200.0
2012-06-22 10:20:00,79.06,79.09,79.06,79.09,600.0,57.2199,57.2416,57.2199,57.2416,600.0
2012-06-22 10:25:00,79.07,79.07,79.05,79.05,1600.0,57.2271,57.2271,57.2127,57.2127,1600.0
2012-06-22 10:30:00,79.09,79.09,79.09,79.09,300.0,57.2416,57.2416,57.2416,57.2416,300.0
2012-06-22 10:35:00,79.11,79.11,79.06,79.1,1400.0,57.2561,57.2561,57.2199,57.2488,1400.0
2012-06-22 10:40:00,79.09,79.11,79.07,79.11,4000.0,57.2416,57.2561,57.2271,57.2561,4000.0
2012-06-22 10:45:00,79.07,79.1,79.07,79.07,1700.0,57.2271,57.2488,57.2271,57.2271,1700.0
2012-06-22 10:50:00,79.09,79.1,79.08,79.08,1800.0,57.2416,57.2488,57.2344,57.2344,1800.0
2012-06-22 10:55:00,79.08,79.11,79.08,79.1,400.0,57.2344,57.2561,57.2344,57.2488,400.0
2012-06-22 11:00:00,79.1,79.11,79.07,79.11,3000.0,57.2488,57.2561,57.2271,57.2561,3000.0
2012-06-22 11:05:00,79.1,79.11,79.1,79.1,1400.0,57.2488,57.2561,57.2488,57.2488,1400.0
2012-06-22 11:10:00,79.08,79.08,79.08,79.08,100.0,57.2344,57.2344,57.2344,57.2344,100.0
2012-06-22 11:15:00,79.08,79.08,79.08,79.08,100.0,57.2344,57.2344,57.2344,57.2344,100.0
2012-06-22 11:20:00,79.08,79.08,79.08,79.08,1200.0,57.2344,57.2344,57.2344,57.2344,1200.0
2012-06-22 11:25:00,79.08,79.08,79.08,79.08,100.0,57.2344,57.2344,57.2344,57.2344,100.0
2012-06-22 11:30:00,79.07,79.08,79.07,79.08,2800.0,57.2271,57.2344,57.2271,57.2344,2800.0
2012-06-22 11:35:00,79.08,79.09,79.08,79.09,2900.0,57.2344,57.2416,57.2344,57.2416,2900.0
2012-06-22 11:40:00,79.11,79.11,79.08,79.08,2300.0,57.2561,57.2561,57.2344,57.2344,2300.0
2012-06-22 11:45:00,79.11,79.11,79.11,79.11,300.0,57.2561,57.2561,57.2561,57.2561,300.0
2012-06-22 11:50:00,79.11,79.11,79.11,79.11,400.0,57.2561,57.2561,57.2561,57.2561,400.0
2012-06-22 11:55:00,79.11,79.11,79.11,79.11,0.0,57.2561,57.2561,57.2561,57.2561,0.0
2012-06-22 12:00:00,79.1,79.11,79.1,79.11,300.0,57.2488,57.2561,57.2488,57.2561,300.0
2012-06-22 12:05:00,79.11,79.11,79.1,79.1,3000.0,57.2561,57.2561,57.2488,57.2488,3000.0
2012-06-22 12:10:00,79.1,79.1,79.1,79.1,800.0,57.2488,57.2488,57.2488,57.2488,800.0
2012-06-22 12:15:00,79.11,79.11,79.09,79.09,7700.0,57.2561,57.2561,57.2416,57.2416,7700.0
2012-06-22 12:20:00,79.09,79.09,79.09,79.09,300.0,57.2416,57.2416,57.2416,57.2416,300.0
2012-06-22 12:25:00,79.1,79.1,79.09,79.09,5300.0,57.2488,57.2488,57.2416,57.2416,5300.0
2012-06-22 12:30:00,79.09,79.11,79.09,79.11,1500.0,57.2416,57.2561,57.2416,57.2561,1500.0
2012-06-22 12:35:00,79.1,79.1,79.1,79.1,1500.0,57.2488,57.2488,57.2488,57.2488,1500.0
2012-06-22 12:40:00,79.1,79.11,79.1,79.1,1600.0,57.2488,57.2561,57.2488,57.2488,1600.0
2012-06-22 12:45:00,79.1,79.1,79.1,79.1,0.0,57.2488,57.2488,57.2488,57.2488,0.0
2012-06-22 12:50:00,79.11,79.11,79.11,79.11,900.0,57.2561,57.2561,57.2561,57.2561,900.0
2012-06-22 12:55:00,79.11,79.11,79.11,79.11,500.0,57.2561,57.2561,57.2561,57.2561,500.0
2012-06-22 13:00:00,79.11,79.12,79.1,79.1,1900.0,57.2561,57.2633,57.2488,57.2488,1900.0
2012-06-22 13:05:00,79.11,79.11,79.11,79.11,700.0,57.2561,57.2561,57.2561,57.2561,700.0
2012-06-22 13:10:00,79.1,79.11,79.1,79.11,400.0,57.2488,57.2561,57.2488,57.2561,400.0
2012-06-22 13:15:00,79.11,79.11,79.1,79.1,7900.0,57.2561,57.2561,57.2488,57.2488,7900.0
2012-06-22 13:20:00,79.1,79.1,79.1,79.1,100.0,57.2488,57.2488,57.2488,57.2488,100.0
2012-06-22 13:25:00,79.1,79.1,79.1,79.1,600.0,57.2488,57.2488,57.2488,57.2488,600.0
2012-06-22 13:30:00,79.12,79.12,79.1,79.1,2100.0,57.2633,57.2633,57.2488,57.2488,2100.0
2012-06-22 13:35:00,79.12,79.12,79.1,79.11,4400.0,57.2633,57.2633,57.2488,57.2561,4400.0
2012-06-22 13:40:00,79.1,79.11,79.1,79.11,1300.0,57.2488,57.2561,57.2488,57.2561,1300.0
2012-06-22 13:45:00,79.11,79.11,79.11,79.11,2000.0,57.2561,57.2561,57.2561,57.2561,2000.0
2012-06-22 13:50:00,79.11,79.12,79.1,79.12,22300.0,57.2561,57.2633,57.2488,57.2633,22300.0
2012-06-22 13:55:00,79.12,79.12,79.1,79.11,5700.0,57.2633,57.2633,57.2488,57.2561,5700.0
2012-06-22 14:00:00,79.11,79.11,79.11,79.11,100.0,57.2561,57.2561,57.2561,57.2561,100.0
2012-06-22 14:05:00,79.11,79.11,79.1,79.11,800.0,57.2561,57.2561,57.2488,57.2561,800.0
2012-06-22 14:10:00,79.1,79.11,79.1,79.11,300.0,57.2488,57.2561,57.2488,57.2561,300.0
2012-06-22 14:15:00,79.11,79.11,79.11,79.11,0.0,57.2561,57.2561,57.2561,57.2561,0.0
2012-06-22 14:20:00,79.11,79.11,79.1,79.11,2100.0,57.2561,57.2561,57.2488,57.2561,2100.0
2012-06-22 14:25:00,79.11,79.11,79.1,79.1,9200.0,57.2561,57.2561,57.2488,57.2488,9200.0
2012-06-22 14:30:00,79.1,79.11,79.1,79.1,500.0,57.2488,57.2561,57.2488,57.2488,500.0
2012-06-22 14:35:00,79.1,79.11,79.1,79.11,800.0,57.2488,57.2561,57.2488,57.2561,800.0
2012-06-22 14:40:00,79.1,79.11,79.1,79.11,500.0,57.2488,57.2561,57.2488,57.2561,500.0
2012-06-22 14:45:00,79.11,79.11,79.11,79.11,1000.0,57.2561,57.2561,57.2561,57.2561,1000.0
2012-06-22 14:50:00,79.11,79.11,79.11,79.11,700.0,57.2561,57.2561,57.2561,57.2561,700.0
2012-06-22 14:55:00,79.11,79.11,79.11,79.11,0.0,57.2561,57.2561,57.2561,57.2561,0.0
2012-06-22 15:00:00,79.11,79.11,79.11,79.11,400.0,57.2561,57.2561,57.2561,57.2561,400.0
2012-06-22 15:05:00,79.11,79.11,79.1,79.1,1300.0,57.2561,57.2561,57.2488,57.2488,1300.0
2012-06-22 15:10:00,79.1,79.11,79.1,79.1,3200.0,57.2488,57.2561,57.2488,57.2488,3200.0
2012-06-22 15:15:00,79.11,79.11,79.1,79.11,10200.0,57.2561,57.2561,57.2488,57.2561,10200.0
2012-06-22 15:20:00,79.11,79.11,79.11,79.11,2500.0,57.2561,57.2561,57.2561,57.2561,2500.0
2012-06-22 15:25:00,79.11,79.12,79.1,79.11,2000.0,57.2561,57.2633,57.2488,57.2561,2000.0
2012-06-22 15:30:00,79.12,79.12,79.11,79.11,5300.0,57.2633,57.2633,57.2561,57.2561,5300.0
2012-06-22 15:35:00,79.1,79.11,79.1,79.11,900.0,57.2488,57.2561,57.2488,57.2561,900.0
2012-06-22 15:40:00,79.1,79.12,79.1,79.12,10200.0,57.2488,57.2633,57.2488,57.2633,10200.0
2012-06-22 15:45:00,79.11,79.12,79.11,79.12,600.0,57.2561,57.2633,57.2561,57.2633,600.0
2012-06-22 15:50:00,79.1,79.12,79.1,79.11,6200.0,57.2488,57.2633,57.2488,57.2561,6200.0
2012-06-22 15:55:00,79.11,79.12,79.11,79.12,18500.0,57.2561,57.2633,57.2561,57.2633,18500.0
2012-06-25 09:30:00,78.96,79.02,78.94,79.02,29100.0,57.1475,57.1909,57.133,57.1909,29100.0
2012-06-25 09:35:00,79.04,79.05,79.04,79.05,1600.0,57.2054,57.2127,57.2054,57.2127,1600.0
2012-06-25 09:40:00,79.06,79.1,79.05,79.09,5200.0,57.2199,57.2488,57.2127,57.2416,5200.0
2012-06-25 09:45:00,79.09,79.09,79.05,79.05,2900.0,57.2416,57.2416,57.2127,57.2127,2900.0
2012-06-25 09:50:00,79.08,79.09,79.08,79.09,2200.0,57.2344,57.2416,57.2344,57.2416,2200.0
2012-06-25 09:55:00,79.09,79.1,79.09,79.1,2900.0,57.2416,57.2488,57.2416,57.2488,2900.0
2012-06-25 10:00:00,79.1,79.1,79.09,79.1,3200.0,57.2488,57.2488,57.2416,57.2488,3200.0
2012-06-25 10:05:00,79.12,79.12,79.11,79.11,500.0,57.2633,57.2633,57.2561,57.2561,500.0
2012-06-25 10:10:00,79.12,79.12,79.12,79.12,1200.0,57.2633,57.2633,57.2633,57.2633,1200.0
2012-06-25 10:15:00,79.1,79.12,79.1,79.11,1000.0,57.2488,57.2633,57.2488,57.2561,1000.0
2012-06-25 10:20:00,79.11,79.11,79.11,79.11,0.0,57.2561,57.2561,57.2561,57.2561,0.0
2012-06-25 10:25:00,79.11,79.11,79.1,79.1,200.0,57.2561,57.2561,57.2488,57.2488,200.0
2012-06-25 10:30:00,79.11,79.11,79.11,79.11,600.0,57.2561,57.2561,57.2561,57.2561,600.0
2012-06-25 10:35:00,79.1,79.12,79.1,79.12,7100.0,57.2488,57.2633,57.2488,57.2633,7100.0
2012-06-25 10:40:00,79.12,79.12,79.11,79.11,1600.0,57.2633,57.2633,57.2561,57.2561,1600.0
2012-06-25 10:45:00,79.11,79.11,79.1,79.1,1300.0,57.2561,57.2561,57.2488,57.2488,1300.0
2012-06-25 10:50:00,79.11,79.12,79.11,79.12,1000.0,57.2561,57.2633,57.2561,57.2633,1000.0
2012-06-25 10:55:00,79.12,79.12,79.1,79.12,3900.0,57.2633,57.2633,57.2488,57.2633,3900.0
2012-06-25 11:00:00,79.12,79.12,79.11,79.12,600.0,57.2633,57.2633,57.2561,57.2633,600.0
2012-06-25 11:05:00,79.1,79.12,79.1,79.1,2000.0,57.2488,57.2633,57.2488,57.2488,2000.0
2012-06-25 11:10:00,79.12,79.12,79.1,79.12,900.0,57.2633,57.2633,57.2488,57.2633,900.0
2012-06-25 11:15:00,79.12,79.12,79.12,79.12,100.0,57.2633,57.2633,57.2633,57.2633,100.0
2012-06-25 11:20:00,79.12,79.12,79.11,79.11,200.0,57.2633,57.2633,57.2561,57.2561,200.0
2012-06-25 11:25:00,79.12,79.12,79.12,79.12,1900.0,57.2633,57.2633,57.2633,57.2633,1900.0
2012-06-25 11:30:00,79.12,79.12,79.11,79.11,500.0,57.2633,57.2633,57.2561,57.2561,500.0
2012-06-25 11:35:00,79.12,79.13,79.11,79.12,12700.0,57.2633,57.2706,57.2561,57.2633,12700.0
2012-06-25 11:40:00,79.12,79.12,79.11,79.11,3500.0,57.2633,57.2633,57.2561,57.2561,3500.0
2012-06-25 11:45:00,79.11,79.13,79.1,79.12,4100.0,57.2561,57.2706,57.2488,57.2633,4100.0
2012-06-25 11:50:00,79.13,79.13,79.1,79.11,1000.0,57.2706,57.2706,57.2488,57.2561,1000.0
2012-06-25 11:55:00,79.13,79.13,79.11,79.11,3200.0,57.2706,57.2706,57.2561,57.2561,3200.0
2012-06-25 12:00:00,79.09,79.09,79.09,79.09,100.0,57.2416,57.2416,57.2416,57.2416,100.0
2012-06-25 12:05:00,79.1,79.1,79.08,79.09,8200.0,57.2488,57.2488,57.2344,57.2416,8200.0
2012-06-25 12:10:00,79.1,79.1,79.08,79.1,5700.0,57.2488,57.2488,57.2344,57.2488,5700.0
2012-06-25 12:15:00,79.1,79.1,79.1,79.1,100.0,57.2488,57.2488,57.2488,57.2488,100.0
2012-06-25 12:20:00,79.09,79.09,79.09,79.09,400.0,57.2416,57.2416,57.2416,57.2416,400.0
2012-06-25 12:25:00,79.09,79.09,79.09,79.09,0.0,57.2416,57.2416,57.2416,57.2416,0.0
2012-06-25 12:30:00,79.1,79.1,79.08,79.1,900.0,57.2488,57.2488,57.2344,57.2488,900.0
2012-06-25 12:35:00,79.1,79.1,79.09,79.1,900.0,57.2488,57.2488,57.2416,57.2488,900.0
2012-06-25 12:40:00,79.1,79.1,79.1,79.1,1100.0,57.2488,57.2488,57.2488,57.2488,1100.0
2012-06-25 12:45:00,79.1,79.1,79.09,79.1,800.0,57.2488,57.2488,57.2416,57.2488,800.0
2012-06-25 12:50:00,79.1,79.1,79.1,79.1,1000.0,57.2488,57.2488,57.2488,57.2488,1000.0
2012-06-25 12:55:00,79.1,79.1,79.1,79.1,900.0,57.2488,57.2488,57.2488,57.2488,900.0
2012-06-25 13:00:00,79.1,79.1,79.09,79.09,500.0,57.2488,57.2488,57.2416,57.2416,500.0
2012-06-25 13:05:00,79.1,79.1,79.09,79.1,800.0,57.2488,57.2488,57.2416,57.2488,800.0
2012-06-25 13:10:00,79.11,79.11,79.11,79.11,300.0,57.2561,57.2561,57.2561,57.2561,300.0
2012-06-25 13:15:00,79.11,79.12,79.11,79.12,1600.0,57.2561,57.2633,57.2561,57.2633,1600.0
2012-06-25 13:20:00,79.12,79.12,79.1,79.1,2400.0,57.2633,57.2633,57.2488,57.2488,2400.0
2012-06-25 13:25:00,79.11,79.11,79.11,79.11,100.0,57.2561,57.2561,57.2561,57.2561,100.0
2012-06-25 13:30:00,79.11,79.11,79.1,79.1,1000.0,57.2561,57.2561,57.2488,57.2488,1000.0
2012-06-25 13:35:00,79.11,79.11,79.1,79.1,2100.0,57.2561,57.2561,57.2488,57.2488,2100.0
2012-06-25 13:40:00,79.1,79.11,79.1,79.1,1800.0,57.2488,57.2561,57.2488,57.2488,1800.0
2012-06-25 13:45:00,79.11,79.11,79.11,79.11,100.0,57.2561,57.2561,57.2561,57.2561,100.0
2012-06-25 13:50:00,79.1,79.11,79.1,79.11,1000.0,57.2488,57.2561,57.2488,57.2561,1000.0
2012-06-25 13:55:00,79.11,79.11,79.11,79.11,1800.0,57.2561,57.2561,57.2561,57.2561,1800.0
2012-06-25 14:00:00,79.11,79.11,79.1,79.1,6800.0,57.2561,57.2561,57.2488,57.2488,6800.0
2012-06-25 14:05:00,79.1,79.11,79.1,79.1,4100.0,57.2488,57.2561,57.2488,57.2488,4100.0
2012-06-25 14:10:00,79.11,79.11,79.11,79.11,3800.0,57.2561,57.2561,57.2561,57.2561,3800.0
2012-06-25 14:15:00,79.11,79.11,79.09,79.1,6400.0,57.2561,57.2561,57.2416,57.2488,6400.0
2012-06-25 14:20:00,79.09,79.1,79.09,79.1,1800.0,57.2416,57.2488,57.2416,57.2488,1800.0
2012-06-25 14:25:00,79.1,79.1,79.09,79.1,700.0,57.2488,57.2488,57.2416,57.2488,700.0
2012-06-25 14:30:00,79.09,79.1,79.09,79.1,1400.0,57.2416,57.2488,57.2416,57.2488,1400.0
2012-06-25 14:35:00,79.1,79.1,79.1,79.1,0.0,57.2488,57.2488,57.2488,57.2488,0.0
2012-06-25 14:40:00,79.1,79.11,79.09,79.11,7600.0,57.2488,57.2561,57.2416,57.2561,7600.0
2012-06-25 14:45:00,79.11,79.11,79.1,79.1,2300.0,57.2561,57.2561,57.2488,57.2488,2300.0
2012-06-25 14:50:00,79.11,79.11,79.1,79.11,1200.0,57.2561,57.2561,57.2488,57.2561,1200.0
2012-06-25 14:55:00,79.11,79.12,79.11,79.12,7400.0,57.2561,57.2633,57.2561,57.2633,7400.0
2012-06-25 15:00:00,79.12,79.12,79.12,79.12,500.0,57.2633,57.2633,57.2633,57.2633,500.0
2012-06-25 15:05:00,79.12,79.12,79.11,79.12,3900.0,57.2633,57.2633,57.2561,57.2633,3900.0
2012-06-25 15:10:00,79.11,79.12,79.11,79.12,2600.0,57.2561,57.2633,57.2561,57.2633,2600.0
2012-06-25 15:15:00,79.11,79.11,79.11,79.11,300.0,57.2561,57.2561,57.2561,57.2561,300.0
2012-06-25 15:20:00,79.12,79.12,79.11,79.11,1900.0,57.2633,57.2633,57.2561,57.2561,1900.0
2012-06-25 15:25:00,79.12,79.12,79.11,79.12,4300.0,57.2633,57.2633,57.2561,57.2633,4300.0
2012-06-25 15:30:00,79.11,79.11,79.1,79.11,5000.0,57.2561,57.2561,57.2488,57.2561,5000.0
2012-06-25 15:35:00,79.1,79.1,79.1,79.1,600.0,57.2488,57.2488,57.2488,57.2488,600.0
2012-06-25 15:40:00,79.1,79.11,79.09,79.11,3000.0,57.2488,57.2561,57.2416,57.2561,3000.0
2012-06-25 15:45:00,79.1,79.11,79.1,79.1,1100.0,57.2488,57.2561,57.2488,57.2488,1100.0
2012-06-25 15:50:00,79.1,79.11,79.1,79.11,1500.0,57.2488,57.2561,57.2488,57.2561,1500.0
2012-06-25 15:55:00,79.11,79.11,79.1,79.11,4500.0,57.2561,57.2561,57.2488,57.2561,4500.0
2012-06-26 09:30:00,79.13,79.13,79.04,79.06,12600.0,57.2706,57.2706,57.2054,57.2199,12600.0
2012-06-26 09:35:00,79.08,79.09,79.05,79.09,800.0,57.2344,57.2416,57.2127,57.2416,800.0
2012-06-26 09:40:00,79.09,79.09,79.07,79.07,600.0,57.2416,57.2416,57.2271,57.2271,600.0
2012-06-26 09:45:00,79.09,79.09,79.07,79.09,2500.0,57.2416,57.2416,57.2271,57.2416,2500.0
2012-06-26 09:50:00,79.09,79.09,79.09,79.09,5900.0,57.2416,57.2416,57.2416,57.2416,5900.0
2012-06-26 09:55:00,79.09,79.09,79.08,79.09,1800.0,57.2416,57.2416,57.2344,57.2416,1800.0
2012-06-26 10:00:00,79.09,79.09,79.09,79.09,300.0,57.2416,57.2416,57.2416,57.2416,300.0
2012-06-26 10:05:00,79.09,79.09,79.09,79.09,1800.0,57.2416,57.2416,57.2416,57.2416,1800.0
2012-06-26 10:10:00,79.09,79.09,79.08,79.08,3200.0,57.2416,57.2416,57.2344,57.2344,3200.0
2012-06-26 10:15:00,79.08,79.09,79.08,79.09,5200.0,57.2344,57.2416,57.2344,57.2416,5200.0
2012-06-26 10:20:00,79.09,79.09,79.09,79.09,1700.0,57.2416,57.2416,57.2416,57.2416,1700.0
2012-06-26 10:25:00,79.08,79.09,79.08,79.08,1500.0,57.2344,57.2416,57.2344,57.2344,1500.0
2012-06-26 10:30:00,79.09,79.11,79.09,79.11,1600.0,57.2416,57.2561,57.2416,57.2561,1600.0
2012-06-26 10:35:00,79.11,79.11,79.09,79.1,5100.0,57.2561,57.2561,57.2416,57.2488,5100.0
2012-06-26 10:40:00,79.1,79.1,79.1,79.1,1000.0,57.2488,57.2488,57.2488,57.2488,1000.0
2012-06-26 10:45:00,79.1,79.1,79.1,79.1,1200.0,57.2488,57.2488,57.2488,57.2488,1200.0
2012-06-26 10:50:00,79.1,79.1,79.1,79.1,1600.0,57.2488,57.2488,57.2488,57.2488,1600.0
2012-06-26 10:55:00,79.1,79.1,79.09,79.1,3000.0,57.2488,57.2488,57.2416,57.2488,3000.0
2012-06-26 11:00:00,79.09,79.09,79.09,79.09,100.0,57.2416,57.2416,57.2416,57.2416,100.0
2012-06-26 11:05:00,79.1,79.1,79.1,79.1,500.0,57.2488,57.2488,57.2488,57.2488,500.0
2012-06-26 11:10:00,79.1,79.1,79.1,79.1,0.0,57.2488,57.2488,57.2488,57.2488,0.0
2012-06-26 11:15:00,79.1,79.1,79.1,79.1,2300.0,57.2488,57.2488,57.2488,57.2488,2300.0
2012-06-26 11:20:00,79.1,79.1,79.1,79.1,0.0,57.2488,57.2488,57.2488,57.2488,0.0
2012-06-26 11:25:00,79.1,79.1,79.09,79.09,400.0,57.2488,57.2488,57.2416,57.2416,400.0
2012-06-26 11:30:00,79.1,79.1,79.1,79.1,500.0,57.2488,57.2488,57.2488,57.2488,500.0
2012-06-26 11:35:00,79.1,79.1,79.09,79.1,2900.0,57.2488,57.2488,57.2416,57.2488,2900.0
2012-06-26 11:40:00,79.1,79.1,79.09,79.09,900.0,57.2488,57.2488,57.2416,57.2416,900.0
2012-06-26 11:45:00,79.09,79.1,79.09,79.09,1900.0,57.2416,57.2488,57.2416,57.2416,1900.0
2012-06-26 11:50:00,79.1,79.1,79.1,79.1,500.0,57.2488,57.2488,57.2488,57.2488,500.0
2012-06-26 11:55:00,79.1,79.1,79.1,79.1,1600.0,57.2488,57.2488,57.2488,57.2488,1600.0
2012-06-26 12:00:00,79.1,79.1,79.1,79.1,0.0,57.2488,57.2488,57.2488,57.2488,0.0
2012-06-26 12:05:00,79.1,79.11,79.1,79.11,800.0,57.2488,57.2561,57.2488,57.2561,800.0
2012-06-26 12:10:00,79.11,79.11,79.09,79.09,1600.0,57.2561,57.2561,57.2416,57.2416,1600.0
2012-06-26 12:15:00,79.11,79.11,79.11,79.11,100.0,57.2561,57.2561,57.2561,57.2561,100.0
2012-06-26 12:20:00,79.11,79.11,79.09,79.11,1400.0,57.2561,57.2561,57.2416,57.2561,1400.0
2012-06-26 12:25:00,79.1,79.11,79.1,79.11,1100.0,57.2488,57.2561,57.2488,57.2561,1100.0
2012-06-26 12:30:00,79.11,79.12,79.1,79.11,2400.0,57.2561,57.2633,57.2488,57.2561,2400.0
2012-06-26 12:35:00,79.11,79.12,79.11,79.11,7600.0,57.2561,57.2633,57.2561,57.2561,7600.0
2012-06-26 12:40:00,79.11,79.12,79.09,79.09,4800.0,57.2561,57.2633,57.2416,57.2416,4800.0
2012-06-26 12:45:00,79.09,79.12,79.09,79.1,500.0,57.2416,57.2633,57.2416,57.2488,500.0
2012-06-26 12:50:00,79.09,79.11,79.09,79.09,500.0,57.2416,57.2561,57.2416,57.2416,500.0
2012-06-26 12:55:00,79.09,79.12,79.09,79.09,1000.0,57.2416,57.2633,57.2416,57.2416,1000.0
2012-06-26 13:00:00,79.11,79.12,79.09,79.1,800.0,57.2561,57.2633,57.2416,57.2488,800.0
2012-06-26 13:05:00,79.1,79.1,79.1,79.1,800.0,57.2488,57.2488,57.2488,57.2488,800.0
2012-06-26 13:10:00,79.12,79.12,79.1,79.1,10100.0,57.2633,57.2633,57.2488,57.2488,10100.0
2012-06-26 13:15:00,79.1,79.12,79.09,79.09,400.0,57.2488,57.2633,57.2416,57.2416,400.0
2012-06-26 13:20:00,79.1,79.11,79.1,79.11,500.0,57.2488,57.2561,57.2488,57.2561,500.0
2012-06-26 13:25:00,79.11,79.11,79.09,79.09,1100.0,57.2561,57.2561,57.2416,57.2416,1100.0
2012-06-26 13:30:00,79.1,79.11,79.1,79.1,1300.0,57.2488,57.2561,57.2488,57.2488,1300.0
2012-06-26 13:35:00,79.11,79.11,79.1,79.1,600.0,57.2561,57.2561,57.2488,57.2488,600.0
2012-06-26 13:40:00,79.1,79.1,79.09,79.09,1300.0,57.2488,57.2488,57.2416,57.2416,1300.0
2012-06-26 13:45:00,79.11,79.11,79.11,79.11,100.0,57.2561,57.2561,57.2561,57.2561,100.0
2012-06-26 13:50:00,79.11,79.11,79.09,79.09,9600.0,57.2561,57.2561,57.2416,57.2416,9600.0
2012-06-26 13:55:00,79.1,79.11,79.1,79.1,2600.0,57.2488,57.2561,57.2488,57.2488,2600.0
2012-06-26 14:00:00,79.1,79.11,79.1,79.1,5800.0,57.2488,57.2561,57.2488,57.2488,5800.0
2012-06-26 14:05:00,79.11,79.11,79.1,79.11,8800.0,57.2561,57.2561,57.2488,57.2561,8800.0
2012-06-26 14:10:00,79.11,79.11,79.11,79.11,1000.0,57.2561,57.2561,57.2561,57.2561,1000.0
2012-06-26 14:15:00,79.11,79.11,79.1,79.11,2700.0,57.2561,57.2561,57.2488,57.2561,2700.0
2012-06-26 14:20:00,79.11,79.11,79.1,79.1,400.0,57.2561,57.2561,57.2488,57.2488,400.0
2012-06-26 14:25:00,79.11,79.11,79.1,79.1,2500.0,57.2561,57.2561,57.2488,57.2488,2500.0
2012-06-26 14:30:00,79.1,79.11,79.1,79.1,8100.0,57.2488,57.2561,57.2488,57.2488,8100.0
2012-06-26 14:35:00,79.11,79.12,79.1,79.1,3700.0,57.2561,57.2633,57.2488,57.2488,3700.0
2012-06-26 14:40:00,79.1,79.12,79.1,79.1,400.0,57.2488,57.2633,57.2488,57.2488,400.0
2012-06-26 14:45:00,79.12,79.12,79.11,79.12,7200.0,57.2633,57.2633,57.2561,57.2633,7200.0
2012-06-26 14:50:00,79.11,79.11,79.11,79.11,4200.0,57.2561,57.2561,57.2561,57.2561,4200.0
2012-06-26 14:55:00,79.12,79.12,79.1,79.12,900.0,57.2633,57.2633,57.2488,57.2633,900.0
2012-06-26 15:00:00,79.12,79.12,79.11,79.11,600.0,57.2633,57.2633,57.2561,57.2561,600.0
2012-06-26 15:05:00,79.11,79.11,79.11,79.11,900.0,57.2561,57.2561,57.2561,57.2561,900.0
2012-06-26 15:10:00,79.11,79.12,79.11,79.12,1300.0,57.2561,57.2633,57.2561,57.2633,1300.0
2012-06-26 15:15:00,79.11,79.12,79.1,79.11,1900.0,57.2561,57.2633,57.2488,57.2561,1900.0
2012-06-26 15:20:00,79.11,79.12,79.1,79.11,3100.0,57.2561,57.2633,57.2488,57.2561,3100.0
2012-06-26 15:25:00,79.12,79.12,79.11,79.11,1000.0,57.2633,57.2633,57.2561,57.2561,1000.0
2012-06-26 15:30:00,79.11,79.12,79.1,79.1,300.0,57.2561,57.2633,57.2488,57.2488,300.0
2012-06-26 15:35:00,79.12,79.12,79.1,79.12,3400.0,57.2633,57.2633,57.2488,57.2633,3400.0
2012-06-26 15:40:00,79.12,79.12,79.1,79.11,14000.0,57.2633,57.2633,57.2488,57.2561,14000.0
2012-06-26 15:45:00,79.11,79.12,79.1,79.11,6200.0,57.2561,57.2633,57.2488,57.2561,6200.0
2012-06-26 15:50:00,79.1,79.11,79.09,79.09,2100.0,57.2488,57.2561,57.2416,57.2416,2100.0
2012-06-26 15:55:00,79.09,79.12,79.09,79.11,6200.0,57.2416,57.2633,57.2416,57.2561,6200.0
2012-06-27 09:30:00,79.15,79.15,79.08,79.14,8800.0,57.285,57.285,57.2344,57.2778,8800.0
2012-06-27 09:35:00,79.08,79.08,79.08,79.08,100.0,57.2344,57.2344,57.2344,57.2344,100.0
2012-06-27 09:40:00,79.12,79.12,79.12,79.12,200.0,57.2633,57.2633,57.2633,57.2633,200.0
2012-06-27 09:45:00,79.11,79.13,79.11,79.12,8400.0,57.2561,57.2706,57.2561,57.2633,8400.0
2012-06-27 09:50:00,79.12,79.14,79.12,79.13,2100.0,57.2633,57.2778,57.2633,57.2706,2100.0
2012-06-27 09:55:00,79.12,79.14,79.11,79.14,7300.0,57.2633,57.2778,57.2561,57.2778,7300.0
2012-06-27 10:00:00,79.12,79.14,79.1,79.1,4900.0,57.2633,57.2778,57.2488,57.2488,4900.0
2012-06-27 10:05:00,79.13,79.13,79.13,79.13,800.0,57.2706,57.2706,57.2706,57.2706,800.0
2012-06-27 10:10:00,79.13,79.14,79.11,79.14,4800.0,57.2706,57.2778,57.2561,57.2778,4800.0
2012-06-27 10:15:00,79.14,79.14,79.14,79.14,300.0,57.2778,57.2778,57.2778,57.2778,300.0
2012-06-27 10:20:00,79.14,79.14,79.11,79.14,2400.0,57.2778,57.2778,57.2561,57.2778,2400.0
2012-06-27 10:25:00,79.13,79.13,79.11,79.11,1300.0,57.2706,57.2706,57.2561,57.2561,1300.0
2012-06-27 10:30:00,79.11,79.11,79.11,79.11,0.0,57.2561,57.2561,57.2561,57.2561,0.0
2012-06-27 10:35:00,79.14,79.14,79.11,79.13,3800.0,57.2778,57.2778,57.2561,57.2706,3800.0
2012-06-27 10:40:00,79.13,79.13,79.12,79.12,600.0,57.2706,57.2706,57.2633,57.2633,600.0
2012-06-27 10:45:00,79.12,79.13,79.12,79.12,3200.0,57.2633,57.2706,57.2633,57.2633,3200.0
2012-06-27 10:50:00,79.13,79.13,79.11,79.12,3900.0,57.2706,57.2706,57.2561,57.2633,3900.0
2012-06-27 10:55:00,79.13,79.13,79.11,79.13,1100.0,57.2706,57.2706,57.2561,57.2706,1100.0
2012-06-27 11:00:00,79.13,79.14,79.13,79.14,3200.0,57.2706,57.2778,57.2706,57.2778,3200.0
2012-06-27 11:05:00,79.14,79.14,79.13,79.13,300.0,57.2778,57.2778,57.2706,57.2706,300.0
2012-06-27 11:10:00,79.13,79.14,79.13,79.14,1500.0,57.2706,57.2778,57.2706,57.2778,1500.0
2012-06-27 11:15:00,79.13,79.14,79.13,79.13,1800.0,57.2706,57.2778,57.2706,57.2706,1800.0
2012-06-27 11:20:00,79.12,79.12,79.12,79.12,500.0,57.2633,57.2633,57.2633,57.2633,500.0
2012-06-27 11:25:00,79.11,79.14,79.11,79.13,22100.0,57.2561,57.2778,57.2561,57.2706,22100.0
2012-06-27 11:30:00,79.13,79.14,79.13,79.14,3900.0,57.2706,57.2778,57.2706,57.2778,3900.0
2012-06-27 11:35:00,79.14,79.15,79.12,79.15,18300.0,57.2778,57.285,57.2633,57.285,18300.0
2012-06-27 11:40:00,79.15,79.15,79.15,79.15,500.0,57.285,57.285,57.285,57.285,500.0
2012-06-27 11:45:00,79.15,79.15,79.13,79.13,1900.0,57.285,57.285,57.2706,57.2706,1900.0
2012-06-27 11:50:00,79.15,79.15,79.12,79.12,1900.0,57.285,57.285,57.2633,57.2633,1900.0
2012-06-27 11:55:00,79.12,79.14,79.12,79.14,2400.0,57.2633,57.2778,57.2633,57.2778,2400.0
2012-06-27 12:00:00,79.15,79.15,79.14,79.14,400.0,57.285,57.285,57.2778,57.2778,400.0
2012-06-27 12:05:00,79.15,79.15,79.15,79.15,700.0,57.285,57.285,57.285,57.285,700.0
2012-06-27 12:10:00,79.15,79.15,79.15,79.15,0.0,57.285,57.285,57.285,57.285,0.0
2012-06-27 12:15:00,79.14,79.14,79.13,79.14,7700.0,57.2778,57.2778,57.2706,57.2778,7700.0
2012-06-27 12:20:00,79.14,79.14,79.14,79.14,200.0,57.2778,57.2778,57.2778,57.2778,200.0
2012-06-27 12:25:00,79.14,79.14,79.12,79.12,300.0,57.2778,57.2778,57.2633,57.2633,300.0
2012-06-27 12:30:00,79.12,79.14,79.12,79.14,1800.0,57.2633,57.2778,57.2633,57.2778,1800.0
2012-06-27 12:35:00,79.14,79.14,79.12,79.12,300.0,57.2778,57.2778,57.2633,57.2633,300.0
2012-06-27 12:40:00,79.12,79.13,79.12,79.13,1600.0,57.2633,57.2706,57.2633,57.2706,1600.0
2012-06-27 12:45:00,79.14,79.14,79.14,79.14,800.0,57.2778,57.2778,57.2778,57.2778,800.0
2012-06-27 12:50:00,79.14,79.14,79.12,79.14,1200.0,57.2778,57.2778,57.2633,57.2778,1200.0
2012-06-27 12:55:00,79.14,79.14,79.14,79.14,0.0,57.2778,57.2778,57.2778,57.2778,0.0
2012-06-27 13:00:00,79.14,79.14,79.11,79.11,19500.0,57.2778,57.2778,57.2561,57.2561,19500.0
2012-06-27 13:05:00,79.14,79.14,79.14,79.14,1800.0,57.2778,57.2778,57.2778,57.2778,1800.0
2012-06-27 13:10:00,79.12,79.12,79.12,79.12,100.0,57.2633,57.2633,57.2633,57.2633,100.0
2012-06-27 13:15:00,79.13,79.13,79.12,79.13,3000.0,57.2706,57.2706,57.2633,57.2706,3000.0
2012-06-27 13:20:00,79.14,79.14,79.14,79.14,400.0,57.2778,57.2778,57.2778,57.2778,400.0
2012-06-27 13:25:00,79.14,79.14,79.12,79.14,500.0,57.2778,57.2778,57.2633,57.2778,500.0
2012-06-27 13:30:00,79.14,79.14,79.14,79.14,0.0,57.2778,57.2778,57.2778,57.2778,0.0
2012-06-27 13:35:00,79.14,79.14,79.14,79.14,200.0,57.2778,57.2778,57.2778,57.2778,200.0
2012-06-27 13:40:00,79.13,79.14,79.12,79.14,1200.0,57.2706,57.2778,57.2633,57.2778,1200.0
2012-06-27 13:45:00,79.15,79.15,79.14,79.14,3100.0,57.285,57.285,57.2778,57.2778,3100.0
2012-06-27 13:50:00,79.12,79.15,79.12,79.15,2200.0,57.2633,57.285,57.2633,57.285,2200.0
2012-06-27 13:55:00,79.14,79.15,79.12,79.15,800.0,57.2778,57.285,57.2633,57.285,800.0
2012-06-27 14:00:00,79.15,79.15,79.14,79.15,700.0,57.285,57.285,57.2778,57.285,700.0
2012-06-27 14:05:00,79.14,79.15,79.14,79.15,900.0,57.2778,57.285,57.2778,57.285,900.0
2012-06-27 14:10:00,79.15,79.15,79.15,79.15,700.0,57.285,57.285,57.285,57.285,700.0
2012-06-27 14:15:00,79.15,79.15,79.12,79.14,600.0,57.285,57.285,57.2633,57.2778,600.0
2012-06-27 14:20:00,79.14,79.15,79.14,79.15,1700.0,57.2778,57.285,57.2778,57.285,1700.0
2012-06-27 14:25:00,79.15,79.15,79.15,79.15,0.0,57.285,57.285,57.285,57.285,0.0
2012-06-27 14:30:00,79.13,79.15,79.13,79.15,300.0,57.2706,57.285,57.2706,57.285,300.0
2012-06-27 14:35:00,79.14,79.15,79.14,79.14,900.0,57.2778,57.285,57.2778,57.2778,900.0
2012-06-27 14:40:00,79.14,79.16,79.14,79.16,5500.0,57.2778,57.2923,57.2778,57.2923,5500.0
2012-06-27 14:45:00,79.15,79.16,79.15,79.16,900.0,57.285,57.2923,57.285,57.2923,900.0
2012-06-27 14:50:00,79.15,79.16,79.15,79.16,600.0,57.285,57.2923,57.285,57.2923,600.0
2012-06-27 14:55:00,79.16,79.16,79.12,79.15,5300.0,57.2923,57.2923,57.2633,57.285,5300.0
2012-06-27 15:00:00,79.16,79.16,79.13,79.14,8400.0,57.2923,57.2923,57.2706,57.2778,8400.0
2012-06-27 15:05:00,79.16,79.16,79.13,79.13,7600.0,57.2923,57.2923,57.2706,57.2706,7600.0
2012-06-27 15:10:00,79.15,79.15,79.15,79.15,1200.0,57.285,57.285,57.285,57.285,1200.0
2012-06-27 15:15:00,79.14,79.15,79.14,79.15,800.0,57.2778,57.285,57.2778,57.285,800.0
2012-06-27 15:20:00,79.14,79.16,79.14,79.16,3500.0,57.2778,57.2923,57.2778,57.2923,3500.0
2012-06-27 15:25:00,79.14,79.16,79.14,79.16,3000.0,57.2778,57.2923,57.2778,57.2923,3000.0
2012-06-27 15:30:00,79.16,79.16,79.13,79.13,10000.0,57.2923,57.2923,57.2706,57.2706,10000.0
2012-06-27 15:35:00,79.15,79.16,79.12,79.12,5400.0,57.285,57.2923,57.2633,57.2633,5400.0
2012-06-27 15:40:00,79.12,79.16,79.12,79.13,6000.0,57.2633,57.2923,57.2633,57.2706,6000.0
2012-06-27 15:45:00,79.13,79.16,79.13,79.16,10700.0,57.2706,57.2923,57.2706,57.2923,10700.0
2012-06-27 15:50:00,79.16,79.16,79.14,79.15,1100.0,57.2923,57.2923,57.2778,57.285,1100.0
2012-06-27 15:55:00,79.16,79.16,79.15,79.16,6000.0,57.2923,57.2923,57.285,57.2923,6000.0
2012-06-28 09:30:00,79.19,79.19,79.11,79.17,3800.0,57.314,57.314,57.2561,57.2995,3800.0
2012-06-28 09:35:00,79.16,79.16,79.16,79.16,100.0,57.2923,57.2923,57.2923,57.2923,100.0
2012-06-28 09:40:00,79.16,79.16,79.15,79.16,3600.0,57.2923,57.2923,57.285,57.2923,3600.0
2012-06-28 09:45:00,79.16,79.16,79.16,79.16,0.0,57.2923,57.2923,57.2923,57.2923,0.0
2012-06-28 09:50:00,79.17,79.17,79.17,79.17,300.0,57.2995,57.2995,57.2995,57.2995,300.0
2012-06-28 09:55:00,79.18,79.19,79.18,79.19,3400.0,57.3067,57.314,57.3067,57.314,3400.0
2012-06-28 10:00:00,79.19,79.19,79.19,79.19,400.0,57.314,57.314,57.314,57.314,400.0
2012-06-28 10:05:00,79.19,79.19,79.18,79.18,500.0,57.314,57.314,57.3067,57.3067,500.0
2012-06-28 10:10:00,79.17,79.18,79.17,79.18,1000.0,57.2995,57.3067,57.2995,57.3067,1000.0
2012-06-28 10:15:00,79.17,79.18,79.17,79.18,300.0,57.2995,57.3067,57.2995,57.3067,300.0
2012-06-28 10:20:00,79.17,79.17,79.17,79.17,100.0,57.2995,57.2995,57.2995,57.2995,100.0
2012-06-28 10:25:00,79.18,79.18,79.18,79.18,300.0,57.3067,57.3067,57.3067,57.3067,300.0
2012-06-28 10:30:00,79.18,79.18,79.18,79.18,0.0,57.3067,57.3067,57.3067,57.3067,0.0
2012-06-28 10:35:00,79.18,79.18,79.17,79.18,2800.0,57.3067,57.3067,57.2995,57.3067,2800.0
2012-06-28 10:40:00,79.18,79.18,79.18,79.18,400.0,57.3067,57.3067,57.3067,57.3067,400.0
2012-06-28 10:45:00,79.18,79.18,79.17,79.17,1600.0,57.3067,57.3067,57.2995,57.2995,1600.0
2012-06-28 10:50:00,79.16,79.18,79.16,79.16,700.0,57.2923,57.3067,57.2923,57.2923,700.0
2012-06-28 10:55:00,79.17,79.17,79.17,79.17,500.0,57.2995,57.2995,57.2995,57.2995,500.0
2012-06-28 11:00:00,79.17,79.17,79.17,79.17,400.0,57.2995,57.2995,57.2995,57.2995,400.0
2012-06-28 11:05:00,79.17,79.17,79.17,79.17,1600.0,57.2995,57.2995,57.2995,57.2995,1600.0
2012-06-28 11:10:00,79.17,79.17,79.17,79.17,800.0,57.2995,57.2995,57.2995,57.2995,800.0
2012-06-28 11:15:00,79.18,79.18,79.16,79.16,2900.0,57.3067,57.3067,57.2923,57.2923,2900.0
2012-06-28 11:20:00,79.18,79.2,79.16,79.18,14100.0,57.3067,57.3212,57.2923,57.3067,14100.0
2012-06-28 11:25:00,79.19,79.19,79.16,79.19,1800.0,57.314,57.314,57.2923,57.314,1800.0
2012-06-28 11:30:00,79.18,79.18,79.17,79.17,500.0,57.3067,57.3067,57.2995,57.2995,500.0
2012-06-28 11:35:00,79.19,79.19,79.19,79.19,100.0,57.314,57.314,57.314,57.314,100.0
2012-06-28 11:40:00,79.19,79.2,79.16,79.19,14500.0,57.314,57.3212,57.2923,57.314,14500.0
2012-06-28 11:45:00,79.16,79.16,79.16,79.16,100.0,57.2923,57.2923,57.2923,57.2923,100.0
2012-06-28 11:50:00,79.19,79.19,79.19,79.19,200.0,57.314,57.314,57.314,57.314,200.0
2012-06-28 11:55:00,79.19,79.19,79.18,79.18,800.0,57.314,57.314,57.3067,57.3067,800.0
2012-06-28 12:00:00,79.19,79.19,79.18,79.18,1800.0,57.314,57.314,57.3067,57.3067,1800.0
2012-06-28 12:05:00,79.19,79.19,79.17,79.17,2500.0,57.314,57.314,57.2995,57.2995,2500.0
2012-06-28 12:10:00,79.18,79.21,79.18,79.2,2500.0,57.3067,57.3285,57.3067,57.3212,2500.0
2012-06-28 12:15:00,79.2,79.2,79.19,79.19,3700.0,57.3212,57.3212,57.314,57.314,3700.0
2012-06-28 12:20:00,79.18,79.19,79.18,79.19,1200.0,57.3067,57.314,57.3067,57.314,1200.0
2012-06-28 12:25:00,79.18,79.2,79.18,79.19,6300.0,57.3067,57.3212,57.3067,57.314,6300.0
2012-06-28 12:30:00,79.19,79.19,79.18,79.18,3200.0,57.314,57.314,57.3067,57.3067,3200.0
2012-06-28 12:35:00,79.18,79.18,79.18,79.18,0.0,57.3067,57.3067,57.3067,57.3067,0.0
2012-06-28 12:40:00,79.18,79.19,79.18,79.19,400.0,57.3067,57.314,57.3067,57.314,400.0
2012-06-28 12:45:00,79.19,79.19,79.19,79.19,0.0,57.314,57.314,57.314,57.314,0.0
2012-06-28 12:50:00,79.19,79.19,79.19,79.19,600.0,57.314,57.314,57.314,57.314,600.0
2012-06-28 12:55:00,79.19,79.19,79.19,79.19,800.0,57.314,57.314,57.314,57.314,800.0
2012-06-28 13:00:00,79.19,79.19,79.19,79.19,1700.0,57.314,57.314,57.314,57.314,1700.0
2012-06-28 13:05:00,79.18,79.19,79.18,79.19,2000.0,57.3067,57.314,57.3067,57.314,2000.0
2012-06-28 13:10:00,79.19,79.19,79.19,79.19,1700.0,57.314,57.314,57.314,57.314,1700.0
2012-06-28 13:15:00,79.19,79.19,79.18,79.18,2600.0,57.314,57.314,57.3067,57.3067,2600.0
2012-06-28 13:20:00,79.19,79.19,79.19,79.19,800.0,57.314,57.314,57.314,57.314,800.0
2012-06-28 13:25:00,79.19,79.19,79.19,79.19,100.0,57.314,57.314,57.314,57.314,100.0
2012-06-28 13:30:00,79.19,79.22,79.19,79.19,18400.0,57.314,57.3357,57.314,57.314,18400.0
2012-06-28 13:35:00,79.19,79.2,79.19,79.2,2900.0,57.314,57.3212,57.314,57.3212,2900.0
2012-06-28 13:40:00,79.19,79.2,79.19,79.19,3700.0,57.314,57.3212,57.314,57.314,3700.0
2012-06-28 13:45:00,79.2,79.2,79.2,79.2,3200.0,57.3212,57.3212,57.3212,57.3212,3200.0
2012-06-28 13:50:00,79.2,79.21,79.2,79.21,5500.0,57.3212,57.3285,57.3212,57.3285,5500.0
2012-06-28 13:55:00,79.21,79.21,79.19,79.2,3900.0,57.3285,57.3285,57.314,57.3212,3900.0
2012-06-28 14:00:00,79.2,79.2,79.2,79.2,2900.0,57.3212,57.3212,57.3212,57.3212,2900.0
2012-06-28 14:05:00,79.2,79.2,79.2,79.2,700.0,57.3212,57.3212,57.3212,57.3212,700.0
2012-06-28 14:10:00,79.2,79.2,79.19,79.2,700.0,57.3212,57.3212,57.314,57.3212,700.0
2012-06-28 14:15:00,79.2,79.21,79.19,79.21,15200.0,57.3212,57.3285,57.314,57.3285,15200.0
2012-06-28 14:20:00,79.2,79.2,79.19,79.19,1500.0,57.3212,57.3212,57.314,57.314,1500.0
2012-06-28 14:25:00,79.2,79.2,79.2,79.2,1300.0,57.3212,57.3212,57.3212,57.3212,1300.0
2012-06-28 14:30:00,79.19,79.2,79.19,79.19,2600.0,57.314,57.3212,57.314,57.314,2600.0
2012-06-28 14:35:00,79.2,79.2,79.2,79.2,300.0,57.3212,57.3212,57.3212,57.3212,300.0
2012-06-28 14:40:00,79.2,79.21,79.2,79.21,28000.0,57.3212,57.3285,57.3212,57.3285,28000.0
2012-06-28 14:45:00,79.21,79.21,79.21,79.21,0.0,57.3285,57.3285,57.3285,57.3285,0.0
2012-06-28 14:50:00,79.2,79.21,79.2,79.21,5900.0,57.3212,57.3285,57.3212,57.3285,5900.0
2012-06-28 14:55:00,79.21,79.21,79.2,79.2,5800.0,57.3285,57.3285,57.3212,57.3212,5800.0
2012-06-28 15:00:00,79.2,79.2,79.19,79.2,9800.0,57.3212,57.3212,57.314,57.3212,9800.0
2012-06-28 15:05:00,79.2,79.2,79.2,79.2,100.0,57.3212,57.3212,57.3212,57.3212,100.0
2012-06-28 15:10:00,79.2,79.2,79.2,79.2,700.0,57.3212,57.3212,57.3212,57.3212,700.0
2012-06-28 15:15:00,79.2,79.2,79.19,79.19,4300.0,57.3212,57.3212,57.314,57.314,4300.0
2012-06-28 15:20:00,79.2,79.2,79.19,79.19,300.0,57.3212,57.3212,57.314,57.314,300.0
2012-06-28 15:25:00,79.2,79.2,79.19,79.2,6900.0,57.3212,57.3212,57.314,57.3212,6900.0
2012-06-28 15:30:00,79.2,79.21,79.2,79.2,4400.0,57.3212,57.3285,57.3212,57.3212,4400.0
2012-06-28 15:35:00,79.2,79.21,79.2,79.2,4100.0,57.3212,57.3285,57.3212,57.3212,4100.0
2012-06-28 15:40:00,79.2,79.21,79.2,79.21,1400.0,57.3212,57.3285,57.3212,57.3285,1400.0
2012-06-28 15:45:00,79.21,79.21,79.21,79.21,0.0,57.3285,57.3285,57.3285,57.3285,0.0
2012-06-28 15:50:00,79.2,79.2,79.19,79.2,800.0,57.3212,57.3212,57.314,57.3212,800.0
2012-06-28 15:55:00,79.2,79.2,79.19,79.19,3200.0,57.3212,57.3212,57.314,57.314,3200.0
2012-06-29 09:30:00,79.01,79.12,78.96,78.98,5600.0,57.2906,57.3704,57.2544,57.2689,5600.0
2012-06-29 09:35:00,79.01,79.09,79.01,79.09,900.0,57.2906,57.3486,57.2906,57.3486,900.0
2012-06-29 09:40:00,79.09,79.09,79.09,79.09,400.0,57.3486,57.3486,57.3486,57.3486,400.0
2012-06-29 09:45:00,79.05,79.05,79.05,79.05,100.0,57.3196,57.3196,57.3196,57.3196,100.0
2012-06-29 09:50:00,79.05,79.05,79.05,79.05,0.0,57.3196,57.3196,57.3196,57.3196,0.0
2012-06-29 09:55:00,79.1,79.1,79.09,79.09,900.0,57.3559,57.3559,57.3486,57.3486,900.0
2012-06-29 10:00:00,79.1,79.1,79.08,79.08,4300.0,57.3559,57.3559,57.3414,57.3414,4300.0
2012-06-29 10:05:00,79.09,79.1,79.08,79.08,1500.0,57.3486,57.3559,57.3414,57.3414,1500.0
2012-06-29 10:10:00,79.06,79.09,79.06,79.09,2500.0,57.3269,57.3486,57.3269,57.3486,2500.0
2012-06-29 10:15:00,79.09,79.09,79.09,79.09,100.0,57.3486,57.3486,57.3486,57.3486,100.0
2012-06-29 10:20:00,79.08,79.1,79.07,79.09,2600.0,57.3414,57.3559,57.3341,57.3486,2600.0
2012-06-29 10:25:00,79.09,79.09,79.09,79.09,600.0,57.3486,57.3486,57.3486,57.3486,600.0
2012-06-29 10:30:00,79.08,79.08,79.08,79.08,200.0,57.3414,57.3414,57.3414,57.3414,200.0
2012-06-29 10:35:00,79.09,79.09,79.08,79.08,1000.0,57.3486,57.3486,57.3414,57.3414,1000.0
2012-06-29 10:40:00,79.09,79.09,79.09,79.09,1400.0,57.3486,57.3486,57.3486,57.3486,1400.0
2012-06-29 10:45:00,79.09,79.1,79.09,79.1,3400.0,57.3486,57.3559,57.3486,57.3559,3400.0
2012-06-29 10:50:00,79.08,79.09,79.08,79.09,200.0,57.3414,57.3486,57.3414,57.3486,200.0
2012-06-29 10:55:00,79.1,79.1,79.07,79.1,3900.0,57.3559,57.3559,57.3341,57.3559,3900.0
2012-06-29 11:00:00,79.1,79.1,79.09,79.1,3000.0,57.3559,57.3559,57.3486,57.3559,3000.0
2012-06-29 11:05:00,79.09,79.1,79.09,79.1,200.0,57.3486,57.3559,57.3486,57.3559,200.0
2012-06-29 11:10:00,79.1,79.12,79.1,79.12,6700.0,57.3559,57.3704,57.3559,57.3704,6700.0
2012-06-29 11:15:00,79.11,79.11,79.11,79.11,1400.0,57.3631,57.3631,57.3631,57.3631,1400.0
2012-06-29 11:20:00,79.1,79.11,79.1,79.1,5000.0,57.3559,57.3631,57.3559,57.3559,5000.0
2012-06-29 11:25:00,79.11,79.11,79.11,79.11,200.0,57.3631,57.3631,57.3631,57.3631,200.0
2012-06-29 11:30:00,79.11,79.11,79.11,79.11,0.0,57.3631,57.3631,57.3631,57.3631,0.0
2012-06-29 11:35:00,79.11,79.11,79.11,79.11,300.0,57.3631,57.3631,57.3631,57.3631,300.0
2012-06-29 11:40:00,79.11,79.11,79.09,79.09,400.0,57.3631,57.3631,57.3486,57.3486,400.0
2012-06-29 11:45:00,79.1,79.11,79.09,79.11,19100.0,57.3559,57.3631,57.3486,57.3631,19100.0
2012-06-29 11:50:00,79.11,79.11,79.1,79.1,1700.0,57.3631,57.3631,57.3559,57.3559,1700.0
2012-06-29 11:55:00,79.11,79.11,79.1,79.11,16700.0,57.3631,57.3631,57.3559,57.3631,16700.0
2012-06-29 12:00:00,79.1,79.12,79.1,79.11,2400.0,57.3559,57.3704,57.3559,57.3631,2400.0
2012-06-29 12:05:00,79.12,79.12,79.12,79.12,200.0,57.3704,57.3704,57.3704,57.3704,200.0
2012-06-29 12:10:00,79.12,79.12,79.1,79.1,4800.0,57.3704,57.3704,57.3559,57.3559,4800.0
2012-06-29 12:15:00,79.12,79.12,79.12,79.12,600.0,57.3704,57.3704,57.3704,57.3704,600.0
2012-06-29 12:20:00,79.12,79.12,79.12,79.12,1600.0,57.3704,57.3704,57.3704,57.3704,1600.0
2012-06-29 12:25:00,79.1,79.12,79.1,79.12,600.0,57.3559,57.3704,57.3559,57.3704,600.0
2012-06-29 12:30:00,79.12,79.12,79.11,79.12,2000.0,57.3704,57.3704,57.3631,57.3704,2000.0
2012-06-29 12:35:00,79.12,79.12,79.11,79.11,1200.0,57.3704,57.3704,57.3631,57.3631,1200.0
2012-06-29 12:40:00,79.12,79.15,79.12,79.12,176800.0,57.3704,57.3921,57.3704,57.3704,176800.0
2012-06-29 12:45:00,79.12,79.14,79.12,79.14,1900.0,57.3704,57.3849,57.3704,57.3849,1900.0
2012-06-29 12:50:00,79.12,79.15,79.12,79.13,33000.0,57.3704,57.3921,57.3704,57.3776,33000.0
2012-06-29 12:55:00,79.12,79.14,79.12,79.13,7200.0,57.3704,57.3849,57.3704,57.3776,7200.0
2012-06-29 13:00:00,79.13,79.13,79.13,79.13,100.0,57.3776,57.3776,57.3776,57.3776,100.0
2012-06-29 13:05:00,79.14,79.14,79.11,79.11,800.0,57.3849,57.3849,57.3631,57.3631,800.0
2012-06-29 13:10:00,79.14,79.14,79.12,79.13,1300.0,57.3849,57.3849,57.3704,57.3776,1300.0
2012-06-29 13:15:00,79.13,79.14,79.11,79.14,1100.0,57.3776,57.3849,57.3631,57.3849,1100.0
2012-06-29 13:20:00,79.14,79.14,79.14,79.14,0.0,57.3849,57.3849,57.3849,57.3849,0.0
2012-06-29 13:25:00,79.13,79.13,79.12,79.12,400.0,57.3776,57.3776,57.3704,57.3704,400.0
2012-06-29 13:30:00,79.12,79.12,79.12,79.12,100.0,57.3704,57.3704,57.3704,57.3704,100.0
2012-06-29 13:35:00,79.14,79.14,79.14,79.14,300.0,57.3849,57.3849,57.3849,57.3849,300.0
2012-06-29 13:40:00,79.14,79.14,79.11,79.14,1200.0,57.3849,57.3849,57.3631,57.3849,1200.0
2012-06-29 13:45:00,79.12,79.12,79.11,79.11,2100.0,57.3704,57.3704,57.3631,57.3631,2100.0
2012-06-29 13:50:00,79.14,79.14,79.13,79.14,1800.0,57.3849,57.3849,57.3776,57.3849,1800.0
2012-06-29 13:55:00,79.12,79.13,79.12,79.13,700.0,57.3704,57.3776,57.3704,57.3776,700.0
2012-06-29 14:00:00,79.14,79.14,79.14,79.14,200.0,57.3849,57.3849,57.3849,57.3849,200.0
2012-06-29 14:05:00,79.15,79.15,79.13,79.14,2500.0,57.3921,57.3921,57.3776,57.3849,2500.0
2012-06-29 14:10:00,79.14,79.14,79.13,79.13,200.0,57.3849,57.3849,57.3776,57.3776,200.0
2012-06-29 14:15:00,79.14,79.14,79.14,79.14,200.0,57.3849,57.3849,57.3849,57.3849,200.0
2012-06-29 14:20:00,79.12,79.14,79.11,79.14,3700.0,57.3704,57.3849,57.3631,57.3849,3700.0
2012-06-29 14:25:00,79.11,79.14,79.11,79.13,1000.0,57.3631,57.3849,57.3631,57.3776,1000.0
2012-06-29 14:30:00,79.11,79.13,79.11,79.11,800.0,57.3631,57.3776,57.3631,57.3631,800.0
2012-06-29 14:35:00,79.12,79.15,79.12,79.15,11500.0,57.3704,57.3921,57.3704,57.3921,11500.0
2012-06-29 14:40:00,79.15,79.15,79.15,79.15,0.0,57.3921,57.3921,57.3921,57.3921,0.0
2012-06-29 14:45:00,79.15,79.15,79.13,79.13,400.0,57.3921,57.3921,57.3776,57.3776,400.0
2012-06-29 14:50:00,79.14,79.14,79.14,79.14,5100.0,57.3849,57.3849,57.3849,57.3849,5100.0
2012-06-29 14:55:00,79.14,79.15,79.14,79.14,6900.0,57.3849,57.3921,57.3849,57.3849,6900.0
2012-06-29 15:00:00,79.15,79.15,79.14,79.15,1900.0,57.3921,57.3921,57.3849,57.3921,1900.0
2012-06-29 15:05:00,79.15,79.15,79.15,79.15,2100.0,57.3921,57.3921,57.3921,57.3921,2100.0
2012-06-29 15:10:00,79.14,79.15,79.14,79.15,700.0,57.3849,57.3921,57.3849,57.3921,700.0
2012-06-29 15:15:00,79.14,79.15,79.14,79.15,400.0,57.3849,57.3921,57.3849,57.3921,400.0
2012-06-29 15:20:00,79.15,79.15,79.15,79.15,100.0,57.3921,57.3921,57.3921,57.3921,100.0
2012-06-29 15:25:00,79.16,79.16,79.14,79.14,200.0,57.3994,57.3994,57.3849,57.3849,200.0
2012-06-29 15:30:00,79.16,79.16,79.16,79.16,300.0,57.3994,57.3994,57.3994,57.3994,300.0
2012-06-29 15:35:00,79.15,79.16,79.15,79.16,6000.0,57.3921,57.3994,57.3921,57.3994,6000.0
2012-06-29 15:40:00,79.16,79.17,79.16,79.16,12500.0,57.3994,57.4067,57.3994,57.3994,12500.0
2012-06-29 15:45:00,79.15,79.16,79.15,79.16,300.0,57.3921,57.3994,57.3921,57.3994,300.0
2012-06-29 15:50:00,79.16,79.17,79.14,79.16,4400.0,57.3994,57.4067,57.3849,57.3994,4400.0
2012-06-29 15:55:00,79.17,79.17,79.14,79.17,13900.0,57.4067,57.4067,57.3849,57.4067,13900.0
2012-07-02 09:30:00,79.27,79.27,79.1,79.1,7000.0,57.4792,57.4792,57.3559,57.3559,7000.0
2012-07-02 09:35:00,79.13,79.13,79.13,79.13,500.0,57.3776,57.3776,57.3776,57.3776,500.0
2012-07-02 09:40:00,79.13,79.15,79.13,79.15,700.0,57.3776,57.3921,57.3776,57.3921,700.0
2012-07-02 09:45:00,79.14,79.19,79.14,79.14,1500.0,57.3849,57.4212,57.3849,57.3849,1500.0
2012-07-02 09:50:00,79.14,79.18,79.14,79.14,1700.0,57.3849,57.4139,57.3849,57.3849,1700.0
2012-07-02 09:55:00,79.14,79.18,79.1,79.1,700.0,57.3849,57.4139,57.3559,57.3559,700.0
2012-07-02 10:00:00,79.12,79.17,79.12,79.17,900.0,57.3704,57.4067,57.3704,57.4067,900.0
2012-07-02 10:05:00,79.18,79.18,79.12,79.14,2400.0,57.4139,57.4139,57.3704,57.3849,2400.0
2012-07-02 10:10:00,79.15,79.16,79.12,79.15,2700.0,57.3921,57.3994,57.3704,57.3921,2700.0
2012-07-02 10:15:00,79.13,79.13,79.12,79.12,400.0,57.3776,57.3776,57.3704,57.3704,400.0
2012-07-02 10:20:00,79.14,79.17,79.14,79.16,900.0,57.3849,57.4067,57.3849,57.3994,900.0
2012-07-02 10:25:00,79.14,79.17,79.14,79.15,4100.0,57.3849,57.4067,57.3849,57.3921,4100.0
2012-07-02 10:30:00,79.14,79.19,79.14,79.19,2600.0,57.3849,57.4212,57.3849,57.4212,2600.0
2012-07-02 10:35:00,79.18,79.18,79.16,79.18,1400.0,57.4139,57.4139,57.3994,57.4139,1400.0
2012-07-02 10:40:00,79.17,79.17,79.16,79.16,5300.0,57.4067,57.4067,57.3994,57.3994,5300.0
2012-07-02 10:45:00,79.16,79.16,79.15,79.15,600.0,57.3994,57.3994,57.3921,57.3921,600.0
2012-07-02 10:50:00,79.15,79.18,79.15,79.16,1300.0,57.3921,57.4139,57.3921,57.3994,1300.0
2012-07-02 10:55:00,79.16,79.16,79.16,79.16,200.0,57.3994,57.3994,57.3994,57.3994,200.0
2012-07-02 11:00:00,79.15,79.15,79.15,79.15,400.0,57.3921,57.3921,57.3921,57.3921,400.0
2012-07-02 11:05:00,79.17,79.17,79.16,79.17,1800.0,57.4067,57.4067,57.3994,57.4067,1800.0
2012-07-02 11:10:00,79.17,79.19,79.17,79.19,3200.0,57.4067,57.4212,57.4067,57.4212,3200.0
2012-07-02 11:15:00,79.19,79.2,79.18,79.2,2000.0,57.4212,57.4284,57.4139,57.4284,2000.0
2012-07-02 11:20:00,79.19,79.2,79.19,79.2,2400.0,57.4212,57.4284,57.4212,57.4284,2400.0
2012-07-02 11:25:00,79.19,79.2,79.18,79.18,1500.0,57.4212,57.4284,57.4139,57.4139,1500.0
2012-07-02 11:30:00,79.19,79.2,79.19,79.2,2100.0,57.4212,57.4284,57.4212,57.4284,2100.0
2012-07-02 11:35:00,79.19,79.2,79.18,79.2,2000.0,57.4212,57.4284,57.4139,57.4284,2000.0
2012-07-02 11:40:00,79.19,79.19,79.18,79.19,700.0,57.4212,57.4212,57.4139,57.4212,700.0
2012-07-02 11:45:00,79.19,79.2,79.18,79.2,3000.0,57.4212,57.4284,57.4139,57.4284,3000.0
2012-07-02 11:50:00,79.18,79.2,79.18,79.18,400.0,57.4139,57.4284,57.4139,57.4139,400.0
2012-07-02 11:55:00,79.2,79.2,79.18,79.18,1000.0,57.4284,57.4284,57.4139,57.4139,1000.0
2012-07-02 12:00:00,79.18,79.2,79.18,79.18,400.0,57.4139,57.4284,57.4139,57.4139,400.0
2012-07-02 12:05:00,79.2,79.2,79.18,79.18,300.0,57.4284,57.4284,57.4139,57.4139,300.0
2012-07-02 12:10:00,79.18,79.2,79.18,79.18,500.0,57.4139,57.4284,57.4139,57.4139,500.0
2012-07-02 12:15:00,79.2,79.2,79.19,79.19,2100.0,57.4284,57.4284,57.4212,57.4212,2100.0
2012-07-02 12:20:00,79.2,79.2,79.2,79.2,900.0,57.4284,57.4284,57.4284,57.4284,900.0
2012-07-02 12:25:00,79.19,79.19,79.18,79.18,300.0,57.4212,57.4212,57.4139,57.4139,300.0
2012-07-02 12:30:00,79.18,79.18,79.18,79.18,100.0,57.4139,57.4139,57.4139,57.4139,100.0
2012-07-02 12:35:00,79.18,79.2,79.18,79.2,3800.0,57.4139,57.4284,57.4139,57.4284,3800.0
2012-07-02 12:40:00,79.21,79.21,79.2,79.21,6300.0,57.4357,57.4357,57.4284,57.4357,6300.0
2012-07-02 12:45:00,79.2,79.2,79.19,79.19,300.0,57.4284,57.4284,57.4212,57.4212,300.0
2012-07-02 12:50:00,79.21,79.21,79.19,79.19,500.0,57.4357,57.4357,57.4212,57.4212,500.0
2012-07-02 12:55:00,79.19,79.21,79.19,79.19,500.0,57.4212,57.4357,57.4212,57.4212,500.0
2012-07-02 13:00:00,79.19,79.19,79.19,79.19,200.0,57.4212,57.4212,57.4212,57.4212,200.0
2012-07-02 13:05:00,79.19,79.19,79.19,79.19,200.0,57.4212,57.4212,57.4212,57.4212,200.0
2012-07-02 13:10:00,79.21,79.21,79.2,79.21,2100.0,57.4357,57.4357,57.4284,57.4357,2100.0
2012-07-02 13:15:00,79.2,79.22,79.2,79.2,10900.0,57.4284,57.4429,57.4284,57.4284,10900.0
2012-07-02 13:20:00,79.19,79.21,79.19,79.21,5800.0,57.4212,57.4357,57.4212,57.4357,5800.0
2012-07-02 13:25:00,79.2,79.22,79.2,79.21,4700.0,57.4284,57.4429,57.4284,57.4357,4700.0
2012-07-02 13:30:00,79.2,79.2,79.2,79.2,200.0,57.4284,57.4284,57.4284,57.4284,200.0
2012-07-02 13:35:00,79.2,79.2,79.16,79.16,1300.0,57.4284,57.4284,57.3994,57.3994,1300.0
2012-07-02 13:40:00,79.17,79.19,79.15,79.16,2600.0,57.4067,57.4212,57.3921,57.3994,2600.0
2012-07-02 13:45:00,79.17,79.2,79.17,79.18,800.0,57.4067,57.4284,57.4067,57.4139,800.0
2012-07-02 13:50:00,79.16,79.19,79.16,79.19,300.0,57.3994,57.4212,57.3994,57.4212,300.0
2012-07-02 13:55:00,79.16,79.18,79.16,79.16,1100.0,57.3994,57.4139,57.3994,57.3994,1100.0
2012-07-02 14:00:00,79.18,79.19,79.16,79.16,700.0,57.4139,57.4212,57.3994,57.3994,700.0
2012-07-02 14:05:00,79.16,79.19,79.16,79.16,1200.0,57.3994,57.4212,57.3994,57.3994,1200.0
2012-07-02 14:10:00,79.18,79.19,79.16,79.16,400.0,57.4139,57.4212,57.3994,57.3994,400.0
2012-07-02 14:15:00,79.16,79.19,79.16,79.19,700.0,57.3994,57.4212,57.3994,57.4212,700.0
2012-07-02 14:20:00,79.19,79.19,79.16,79.16,800.0,57.4212,57.4212,57.3994,57.3994,800.0
2012-07-02 14:25:00,79.16,79.2,79.16,79.2,8400.0,57.3994,57.4284,57.3994,57.4284,8400.0
2012-07-02 14:30:00,79.17,79.19,79.17,79.19,1400.0,57.4067,57.4212,57.4067,57.4212,1400.0
2012-07-02 14:35:00,79.2,79.2,79.17,79.19,900.0,57.4284,57.4284,57.4067,57.4212,900.0
2012-07-02 14:40:00,79.17,79.2,79.17,79.17,700.0,57.4067,57.4284,57.4067,57.4067,700.0
2012-07-02 14:45:00,79.17,79.2,79.17,79.17,700.0,57.4067,57.4284,57.4067,57.4067,700.0
2012-07-02 14:50:00,79.17,79.19,79.17,79.19,400.0,57.4067,57.4212,57.4067,57.4212,400.0
2012-07-02 14:55:00,79.17,79.2,79.17,79.2,1100.0,57.4067,57.4284,57.4067,57.4284,1100.0
2012-07-02 15:00:00,79.17,79.19,79.17,79.17,2100.0,57.4067,57.4212,57.4067,57.4067,2100.0
2012-07-02 15:05:00,79.17,79.17,79.17,79.17,400.0,57.4067,57.4067,57.4067,57.4067,400.0
2012-07-02 15:10:00,79.19,79.19,79.19,79.19,200.0,57.4212,57.4212,57.4212,57.4212,200.0
2012-07-02 15:15:00,79.19,79.19,79.15,79.15,1800.0,57.4212,57.4212,57.3921,57.3921,1800.0
2012-07-02 15:20:00,79.15,79.18,79.15,79.17,1100.0,57.3921,57.4139,57.3921,57.4067,1100.0
2012-07-02 15:25:00,79.15,79.18,79.15,79.17,2100.0,57.3921,57.4139,57.3921,57.4067,2100.0
2012-07-02 15:30:00,79.17,79.19,79.16,79.18,3700.0,57.4067,57.4212,57.3994,57.4139,3700.0
2012-07-02 15:35:00,79.16,79.17,79.16,79.17,500.0,57.3994,57.4067,57.3994,57.4067,500.0
2012-07-02 15:40:00,79.17,79.2,79.16,79.19,6200.0,57.4067,57.4284,57.3994,57.4212,6200.0
2012-07-02 15:45:00,79.19,79.2,79.19,79.2,12300.0,57.4212,57.4284,57.4212,57.4284,12300.0
2012-07-02 15:50:00,79.21,79.21,79.19,79.19,7400.0,57.4357,57.4357,57.4212,57.4212,7400.0
2012-07-02 15:55:00,79.19,79.19,79.14,79.14,5900.0,57.4212,57.4212,57.3849,57.3849,5900.0
2012-07-03 09:30:00,79.1,79.22,79.09,79.17,6700.0,57.3559,57.4429,57.3486,57.4067,6700.0
2012-07-03 09:35:00,79.21,79.21,79.19,79.21,600.0,57.4357,57.4357,57.4212,57.4357,600.0
2012-07-03 09:40:00,79.19,79.21,79.19,79.21,1500.0,57.4212,57.4357,57.4212,57.4357,1500.0
2012-07-03 09:45:00,79.19,79.21,79.19,79.21,200.0,57.4212,57.4357,57.4212,57.4357,200.0
2012-07-03 09:50:00,79.21,79.21,79.18,79.21,600.0,57.4357,57.4357,57.4139,57.4357,600.0
2012-07-03 09:55:00,79.2,79.24,79.19,79.22,64100.0,57.4284,57.4574,57.4212,57.4429,64100.0
2012-07-03 10:00:00,79.22,79.22,79.22,79.22,0.0,57.4429,57.4429,57.4429,57.4429,0.0
2012-07-03 10:05:00,79.22,79.23,79.22,79.23,200.0,57.4429,57.4502,57.4429,57.4502,200.0
2012-07-03 10:10:00,79.24,79.24,79.23,79.24,1000.0,57.4574,57.4574,57.4502,57.4574,1000.0
2012-07-03 10:15:00,79.25,79.25,79.22,79.22,5100.0,57.4647,57.4647,57.4429,57.4429,5100.0
2012-07-03 10:20:00,79.22,79.25,79.22,79.25,900.0,57.4429,57.4647,57.4429,57.4647,900.0
2012-07-03 10:25:00,79.25,79.26,79.24,79.26,6300.0,57.4647,57.4719,57.4574,57.4719,6300.0
2012-07-03 10:30:00,79.26,79.26,79.26,79.26,300.0,57.4719,57.4719,57.4719,57.4719,300.0
2012-07-03 10:35:00,79.25,79.25,79.24,79.24,1700.0,57.4647,57.4647,57.4574,57.4574,1700.0
2012-07-03 10:40:00,79.26,79.26,79.26,79.26,800.0,57.4719,57.4719,57.4719,57.4719,800.0
2012-07-03 10:45:00,79.26,79.26,79.26,79.26,500.0,57.4719,57.4719,57.4719,57.4719,500.0
2012-07-03 10:50:00,79.26,79.26,79.26,79.26,700.0,57.4719,57.4719,57.4719,57.4719,700.0
2012-07-03 10:55:00,79.25,79.26,79.25,79.25,500.0,57.4647,57.4719,57.4647,57.4647,500.0
2012-07-03 11:00:00,79.26,79.26,79.24,79.26,1500.0,57.4719,57.4719,57.4574,57.4719,1500.0
2012-07-03 11:05:00,79.26,79.26,79.25,79.26,600.0,57.4719,57.4719,57.4647,57.4719,600.0
2012-07-03 11:10:00,79.26,79.26,79.25,79.26,1500.0,57.4719,57.4719,57.4647,57.4719,1500.0
2012-07-03 11:15:00,79.26,79.26,79.26,79.26,100.0,57.4719,57.4719,57.4719,57.4719,100.0
2012-07-03 11:20:00,79.26,79.27,79.25,79.25,700.0,57.4719,57.4792,57.4647,57.4647,700.0
2012-07-03 11:25:00,79.27,79.27,79.25,79.25,900.0,57.4792,57.4792,57.4647,57.4647,900.0
2012-07-03 11:30:00,79.27,79.27,79.27,79.27,1600.0,57.4792,57.4792,57.4792,57.4792,1600.0
2012-07-03 11:35:00,79.27,79.27,79.26,79.27,300.0,57.4792,57.4792,57.4719,57.4792,300.0
2012-07-03 11:40:00,79.25,79.27,79.25,79.27,500.0,57.4647,57.4792,57.4647,57.4792,500.0
2012-07-03 11:45:00,79.26,79.27,79.24,79.24,2300.0,57.4719,57.4792,57.4574,57.4574,2300.0
2012-07-03 11:50:00,79.26,79.26,79.26,79.26,100.0,57.4719,57.4719,57.4719,57.4719,100.0
2012-07-03 11:55:00,79.26,79.27,79.26,79.27,400.0,57.4719,57.4792,57.4719,57.4792,400.0
2012-07-03 12:00:00,79.27,79.27,79.27,79.27,9300.0,57.4792,57.4792,57.4792,57.4792,9300.0
2012-07-03 12:05:00,79.27,79.27,79.25,79.25,2700.0,57.4792,57.4792,57.4647,57.4647,2700.0
2012-07-03 12:10:00,79.27,79.27,79.26,79.26,1500.0,57.4792,57.4792,57.4719,57.4719,1500.0
2012-07-03 12:15:00,79.26,79.27,79.26,79.26,1900.0,57.4719,57.4792,57.4719,57.4719,1900.0
2012-07-03 12:20:00,79.26,79.26,79.26,79.26,2000.0,57.4719,57.4719,57.4719,57.4719,2000.0
2012-07-03 12:25:00,79.27,79.27,79.27,79.27,900.0,57.4792,57.4792,57.4792,57.4792,900.0
2012-07-03 12:30:00,79.27,79.27,79.24,79.24,4900.0,57.4792,57.4792,57.4574,57.4574,4900.0
2012-07-03 12:35:00,79.24,79.24,79.24,79.24,300.0,57.4574,57.4574,57.4574,57.4574,300.0
2012-07-03 12:40:00,79.26,79.26,79.25,79.26,2000.0,57.4719,57.4719,57.4647,57.4719,2000.0
2012-07-03 12:45:00,79.25,79.26,79.25,79.26,2400.0,57.4647,57.4719,57.4647,57.4719,2400.0
2012-07-03 12:50:00,79.26,79.27,79.26,79.27,6000.0,57.4719,57.4792,57.4719,57.4792,6000.0
2012-07-03 12:55:00,79.27,79.27,79.24,79.24,5800.0,57.4792,57.4792,57.4574,57.4574,5800.0
2012-07-05 09:30:00,79.25,79.26,79.21,79.21,11700.0,57.4647,57.4719,57.4357,57.4357,11700.0
2012-07-05 09:35:00,79.25,79.26,79.24,79.24,3900.0,57.4647,57.4719,57.4574,57.4574,3900.0
2012-07-05 09:40:00,79.28,79.29,79.25,79.29,4300.0,57.4864,57.4937,57.4647,57.4937,4300.0
2012-07-05 09:45:00,79.28,79.3,79.28,79.3,4300.0,57.4864,57.5009,57.4864,57.5009,4300.0
2012-07-05 09:50:00,79.3,79.31,79.29,79.31,8300.0,57.5009,57.5082,57.4937,57.5082,8300.0
2012-07-05 09:55:00,79.32,79.32,79.31,79.31,14800.0,57.5154,57.5154,57.5082,57.5082,14800.0
2012-07-05 10:00:00,79.32,79.32,79.31,79.32,2800.0,57.5154,57.5154,57.5082,57.5154,2800.0
2012-07-05 10:05:00,79.32,79.32,79.31,79.32,2900.0,57.5154,57.5154,57.5082,57.5154,2900.0
2012-07-05 10:10:00,79.32,79.32,79.31,79.32,2800.0,57.5154,57.5154,57.5082,57.5154,2800.0
2012-07-05 10:15:00,79.32,79.32,79.32,79.32,400.0,57.5154,57.5154,57.5154,57.5154,400.0
2012-07-05 10:20:00,79.32,79.32,79.31,79.31,3200.0,57.5154,57.5154,57.5082,57.5082,3200.0
2012-07-05 10:25:00,79.32,79.32,79.31,79.32,4500.0,57.5154,57.5154,57.5082,57.5154,4500.0
2012-07-05 10:30:00,79.32,79.32,79.31,79.32,5600.0,57.5154,57.5154,57.5082,57.5154,5600.0
2012-07-05 10:35:00,79.33,79.34,79.33,79.34,1600.0,57.5227,57.5299,57.5227,57.5299,1600.0
2012-07-05 10:40:00,79.32,79.34,79.32,79.34,2200.0,57.5154,57.5299,57.5154,57.5299,2200.0
2012-07-05 10:45:00,79.34,79.34,79.34,79.34,1000.0,57.5299,57.5299,57.5299,57.5299,1000.0
2012-07-05 10:50:00,79.35,79.35,79.34,79.35,2900.0,57.5372,57.5372,57.5299,57.5372,2900.0
2012-07-05 10:55:00,79.35,79.35,79.34,79.34,6200.0,57.5372,57.5372,57.5299,57.5299,6200.0
2012-07-05 11:00:00,79.34,79.34,79.33,79.34,4000.0,57.5299,57.5299,57.5227,57.5299,4000.0
2012-07-05 11:05:00,79.34,79.34,79.34,79.34,1800.0,57.5299,57.5299,57.5299,57.5299,1800.0
2012-07-05 11:10:00,79.34,79.34,79.34,79.34,1600.0,57.5299,57.5299,57.5299,57.5299,1600.0
2012-07-05 11:15:00,79.33,79.34,79.33,79.34,4500.0,57.5227,57.5299,57.5227,57.5299,4500.0
2012-07-05 11:20:00,79.34,79.34,79.34,79.34,1300.0,57.5299,57.5299,57.5299,57.5299,1300.0
2012-07-05 11:25:00,79.34,79.34,79.34,79.34,1400.0,57.5299,57.5299,57.5299,57.5299,1400.0
2012-07-05 11:30:00,79.33,79.34,79.33,79.34,4000.0,57.5227,57.5299,57.5227,57.5299,4000.0
2012-07-05 11:35:00,79.34,79.35,79.33,79.35,1700.0,57.5299,57.5372,57.5227,57.5372,1700.0
2012-07-05 11:40:00,79.35,79.35,79.35,79.35,3800.0,57.5372,57.5372,57.5372,57.5372,3800.0
2012-07-05 11:45:00,79.35,79.36,79.35,79.36,1100.0,57.5372,57.5444,57.5372,57.5444,1100.0
2012-07-05 11:50:00,79.36,79.36,79.34,79.35,3000.0,57.5444,57.5444,57.5299,57.5372,3000.0
2012-07-05 11:55:00,79.35,79.35,79.35,79.35,1200.0,57.5372,57.5372,57.5372,57.5372,1200.0
2012-07-05 12:00:00,79.36,79.36,79.36,79.36,1900.0,57.5444,57.5444,57.5444,57.5444,1900.0
2012-07-05 12:05:00,79.36,79.36,79.36,79.36,2400.0,57.5444,57.5444,57.5444,57.5444,2400.0
2012-07-05 12:10:00,79.35,79.36,79.35,79.36,4400.0,57.5372,57.5444,57.5372,57.5444,4400.0
2012-07-05 12:15:00,79.36,79.36,79.36,79.36,3400.0,57.5444,57.5444,57.5444,57.5444,3400.0
2012-07-05 12:20:00,79.36,79.36,79.36,79.36,2400.0,57.5444,57.5444,57.5444,57.5444,2400.0
2012-07-05 12:25:00,79.36,79.37,79.36,79.37,3500.0,57.5444,57.5517,57.5444,57.5517,3500.0
2012-07-05 12:30:00,79.37,79.37,79.37,79.37,3000.0,57.5517,57.5517,57.5517,57.5517,3000.0
2012-07-05 12:35:00,79.37,79.37,79.36,79.37,3100.0,57.5517,57.5517,57.5444,57.5517,3100.0
2012-07-05 12:40:00,79.37,79.37,79.36,79.36,5700.0,57.5517,57.5517,57.5444,57.5444,5700.0
2012-07-05 12:45:00,79.37,79.37,79.37,79.37,1200.0,57.5517,57.5517,57.5517,57.5517,1200.0
2012-07-05 12:50:00,79.37,79.37,79.37,79.37,1400.0,57.5517,57.5517,57.5517,57.5517,1400.0
2012-07-05 12:55:00,79.36,79.37,79.36,79.37,3700.0,57.5444,57.5517,57.5444,57.5517,3700.0
2012-07-05 13:00:00,79.37,79.39,79.37,79.38,4300.0,57.5517,57.5662,57.5517,57.5589,4300.0
2012-07-05 13:05:00,79.38,79.38,79.37,79.37,2300.0,57.5589,57.5589,57.5517,57.5517,2300.0
2012-07-05 13:10:00,79.37,79.37,79.36,79.37,1900.0,57.5517,57.5517,57.5444,57.5517,1900.0
2012-07-05 13:15:00,79.37,79.37,79.37,79.37,1900.0,57.5517,57.5517,57.5517,57.5517,1900.0
2012-07-05 13:20:00,79.37,79.37,79.34,79.34,7600.0,57.5517,57.5517,57.5299,57.5299,7600.0
2012-07-05 13:25:00,79.34,79.34,79.32,79.33,2800.0,57.5299,57.5299,57.5154,57.5227,2800.0
2012-07-05 13:30:00,79.33,79.34,79.33,79.33,2100.0,57.5227,57.5299,57.5227,57.5227,2100.0
2012-07-05 13:35:00,79.33,79.33,79.33,79.33,1900.0,57.5227,57.5227,57.5227,57.5227,1900.0
2012-07-05 13:40:00,79.33,79.36,79.33,79.35,5300.0,57.5227,57.5444,57.5227,57.5372,5300.0
2012-07-05 13:45:00,79.35,79.36,79.35,79.36,600.0,57.5372,57.5444,57.5372,57.5444,600.0
2012-07-05 13:50:00,79.36,79.36,79.35,79.36,2300.0,57.5444,57.5444,57.5372,57.5444,2300.0
2012-07-05 13:55:00,79.35,79.35,79.34,79.35,1800.0,57.5372,57.5372,57.5299,57.5372,1800.0
2012-07-05 14:00:00,79.35,79.35,79.35,79.35,14200.0,57.5372,57.5372,57.5372,57.5372,14200.0
2012-07-05 14:05:00,79.35,79.36,79.34,79.36,3200.0,57.5372,57.5444,57.5299,57.5444,3200.0
2012-07-05 14:10:00,79.35,79.35,79.35,79.35,1400.0,57.5372,57.5372,57.5372,57.5372,1400.0
2012-07-05 14:15:00,79.36,79.36,79.36,79.36,1300.0,57.5444,57.5444,57.5444,57.5444,1300.0
2012-07-05 14:20:00,79.36,79.36,79.34,79.36,6100.0,57.5444,57.5444,57.5299,57.5444,6100.0
2012-07-05 14:25:00,79.36,79.36,79.36,79.36,300.0,57.5444,57.5444,57.5444,57.5444,300.0
2012-07-05 14:30:00,79.36,79.36,79.35,79.35,1700.0,57.5444,57.5444,57.5372,57.5372,1700.0
2012-07-05 14:35:00,79.36,79.36,79.35,79.36,3300.0,57.5444,57.5444,57.5372,57.5444,3300.0
2012-07-05 14:40:00,79.36,79.36,79.35,79.36,2900.0,57.5444,57.5444,57.5372,57.5444,2900.0
2012-07-05 14:45:00,79.36,79.36,79.35,79.36,2100.0,57.5444,57.5444,57.5372,57.5444,2100.0
2012-07-05 14:50:00,79.36,79.36,79.35,79.35,3900.0,57.5444,57.5444,57.5372,57.5372,3900.0
2012-07-05 14:55:00,79.35,79.36,79.35,79.36,3600.0,57.5372,57.5444,57.5372,57.5444,3600.0
2012-07-05 15:00:00,79.36,79.36,79.36,79.36,1300.0,57.5444,57.5444,57.5444,57.5444,1300.0
2012-07-05 15:05:00,79.37,79.37,79.36,79.37,2900.0,57.5517,57.5517,57.5444,57.5517,2900.0
2012-07-05 15:10:00,79.37,79.37,79.37,79.37,2700.0,57.5517,57.5517,57.5517,57.5517,2700.0
2012-07-05 15:15:00,79.37,79.37,79.37,79.37,5000.0,57.5517,57.5517,57.5517,57.5517,5000.0
2012-07-05 15:20:00,79.37,79.37,79.36,79.37,4100.0,57.5517,57.5517,57.5444,57.5517,4100.0
2012-07-05 15:25:00,79.37,79.37,79.36,79.37,2200.0,57.5517,57.5517,57.5444,57.5517,2200.0
2012-07-05 15:30:00,79.37,79.37,79.36,79.37,3400.0,57.5517,57.5517,57.5444,57.5517,3400.0
2012-07-05 15:35:00,79.38,79.38,79.37,79.37,3300.0,57.5589,57.5589,57.5517,57.5517,3300.0
2012-07-05 15:40:00,79.38,79.38,79.38,79.38,1900.0,57.5589,57.5589,57.5589,57.5589,1900.0
2012-07-05 15:45:00,79.38,79.39,79.37,79.38,7300.0,57.5589,57.5662,57.5517,57.5589,7300.0
2012-07-05 15:50:00,79.38,79.38,79.37,79.38,3100.0,57.5589,57.5589,57.5517,57.5589,3100.0
2012-07-05 15:55:00,79.38,79.38,79.37,79.38,3200.0,57.5589,57.5589,57.5517,57.5589,3200.0
2012-07-06 09:30:00,79.4,79.4,79.34,79.37,12100.0,57.5734,57.5734,57.5299,57.5517,12100.0
2012-07-06 09:35:00,79.37,79.39,79.36,79.39,2200.0,57.5517,57.5662,57.5444,57.5662,2200.0
2012-07-06 09:40:00,79.39,79.39,79.35,79.35,1500.0,57.5662,57.5662,57.5372,57.5372,1500.0
2012-07-06 09:45:00,79.39,79.39,79.36,79.38,3900.0,57.5662,57.5662,57.5444,57.5589,3900.0
2012-07-06 09:50:00,79.39,79.39,79.37,79.37,2300.0,57.5662,57.5662,57.5517,57.5517,2300.0
2012-07-06 09:55:00,79.38,79.38,79.35,79.38,1800.0,57.5589,57.5589,57.5372,57.5589,1800.0
2012-07-06 10:00:00,79.38,79.38,79.38,79.38,2200.0,57.5589,57.5589,57.5589,57.5589,2200.0
2012-07-06 10:05:00,79.38,79.38,79.36,79.36,2700.0,57.5589,57.5589,57.5444,57.5444,2700.0
2012-07-06 10:10:00,79.36,79.38,79.36,79.37,4500.0,57.5444,57.5589,57.5444,57.5517,4500.0
2012-07-06 10:15:00,79.37,79.38,79.37,79.38,1200.0,57.5517,57.5589,57.5517,57.5589,1200.0
2012-07-06 10:20:00,79.37,79.38,79.37,79.37,2000.0,57.5517,57.5589,57.5517,57.5517,2000.0
2012-07-06 10:25:00,79.38,79.38,79.37,79.37,500.0,57.5589,57.5589,57.5517,57.5517,500.0
2012-07-06 10:30:00,79.37,79.37,79.36,79.37,3500.0,57.5517,57.5517,57.5444,57.5517,3500.0
2012-07-06 10:35:00,79.37,79.38,79.35,79.35,2200.0,57.5517,57.5589,57.5372,57.5372,2200.0
2012-07-06 10:40:00,79.38,79.38,79.37,79.37,1600.0,57.5589,57.5589,57.5517,57.5517,1600.0
2012-07-06 10:45:00,79.37,79.38,79.37,79.38,4600.0,57.5517,57.5589,57.5517,57.5589,4600.0
2012-07-06 10:50:00,79.38,79.39,79.37,79.39,8400.0,57.5589,57.5662,57.5517,57.5662,8400.0
2012-07-06 10:55:00,79.39,79.39,79.39,79.39,2000.0,57.5662,57.5662,57.5662,57.5662,2000.0
2012-07-06 11:00:00,79.37,79.39,79.37,79.39,1900.0,57.5517,57.5662,57.5517,57.5662,1900.0
2012-07-06 11:05:00,79.39,79.39,79.39,79.39,3100.0,57.5662,57.5662,57.5662,57.5662,3100.0
2012-07-06 11:10:00,79.39,79.39,79.37,79.37,2700.0,57.5662,57.5662,57.5517,57.5517,2700.0
2012-07-06 11:15:00,79.39,79.39,79.37,79.39,1300.0,57.5662,57.5662,57.5517,57.5662,1300.0
2012-07-06 11:20:00,79.39,79.39,79.38,79.39,3000.0,57.5662,57.5662,57.5589,57.5662,3000.0
2012-07-06 11:25:00,79.39,79.39,79.39,79.39,1400.0,57.5662,57.5662,57.5662,57.5662,1400.0
2012-07-06 11:30:00,79.39,79.4,79.39,79.39,10400.0,57.5662,57.5734,57.5662,57.5662,10400.0
2012-07-06 11:35:00,79.4,79.4,79.4,79.4,4000.0,57.5734,57.5734,57.5734,57.5734,4000.0
2012-07-06 11:40:00,79.4,79.4,79.4,79.4,3200.0,57.5734,57.5734,57.5734,57.5734,3200.0
2012-07-06 11:45:00,79.4,79.4,79.39,79.4,7400.0,57.5734,57.5734,57.5662,57.5734,7400.0
2012-07-06 11:50:00,79.4,79.4,79.4,79.4,800.0,57.5734,57.5734,57.5734,57.5734,800.0
2012-07-06 11:55:00,79.4,79.4,79.39,79.4,5800.0,57.5734,57.5734,57.5662,57.5734,5800.0
2012-07-06 12:00:00,79.4,79.4,79.4,79.4,2200.0,57.5734,57.5734,57.5734,57.5734,2200.0
2012-07-06 12:05:00,79.39,79.4,79.39,79.4,13400.0,57.5662,57.5734,57.5662,57.5734,13400.0
2012-07-06 12:10:00,79.4,79.4,79.39,79.4,1600.0,57.5734,57.5734,57.5662,57.5734,1600.0
2012-07-06 12:15:00,79.4,79.4,79.4,79.4,1800.0,57.5734,57.5734,57.5734,57.5734,1800.0
2012-07-06 12:20:00,79.4,79.41,79.39,79.4,10700.0,57.5734,57.5807,57.5662,57.5734,10700.0
2012-07-06 12:25:00,79.4,79.4,79.39,79.39,1300.0,57.5734,57.5734,57.5662,57.5662,1300.0
2012-07-06 12:30:00,79.4,79.4,79.39,79.4,2700.0,57.5734,57.5734,57.5662,57.5734,2700.0
2012-07-06 12:35:00,79.39,79.4,79.39,79.39,4300.0,57.5662,57.5734,57.5662,57.5662,4300.0
2012-07-06 12:40:00,79.4,79.4,79.39,79.4,2400.0,57.5734,57.5734,57.5662,57.5734,2400.0
2012-07-06 12:45:00,79.4,79.41,79.39,79.41,5100.0,57.5734,57.5807,57.5662,57.5807,5100.0
2012-07-06 12:50:00,79.4,79.41,79.4,79.41,1700.0,57.5734,57.5807,57.5734,57.5807,1700.0
2012-07-06 12:55:00,79.39,79.41,79.39,79.4,2100.0,57.5662,57.5807,57.5662,57.5734,2100.0
2012-07-06 13:00:00,79.4,79.41,79.4,79.41,2300.0,57.5734,57.5807,57.5734,57.5807,2300.0
2012-07-06 13:05:00,79.41,79.41,79.4,79.41,1600.0,57.5807,57.5807,57.5734,57.5807,1600.0
2012-07-06 13:10:00,79.41,79.41,79.41,79.41,1500.0,57.5807,57.5807,57.5807,57.5807,1500.0
2012-07-06 13:15:00,79.41,79.41,79.4,79.4,1300.0,57.5807,57.5807,57.5734,57.5734,1300.0
2012-07-06 13:20:00,79.4,79.41,79.4,79.4,77400.0,57.5734,57.5807,57.5734,57.5734,77400.0
2012-07-06 13:25:00,79.4,79.41,79.39,79.39,2100.0,57.5734,57.5807,57.5662,57.5662,2100.0
2012-07-06 13:30:00,79.41,79.41,79.41,79.41,200.0,57.5807,57.5807,57.5807,57.5807,200.0
2012-07-06 13:35:00,79.41,79.41,79.41,79.41,1000.0,57.5807,57.5807,57.5807,57.5807,1000.0
2012-07-06 13:40:00,79.41,79.41,79.39,79.41,5500.0,57.5807,57.5807,57.5662,57.5807,5500.0
2012-07-06 13:45:00,79.39,79.41,79.39,79.39,2800.0,57.5662,57.5807,57.5662,57.5662,2800.0
2012-07-06 13:50:00,79.41,79.41,79.41,79.41,1700.0,57.5807,57.5807,57.5807,57.5807,1700.0
2012-07-06 13:55:00,79.39,79.4,79.39,79.4,2400.0,57.5662,57.5734,57.5662,57.5734,2400.0
2012-07-06 14:00:00,79.41,79.41,79.39,79.4,2300.0,57.5807,57.5807,57.5662,57.5734,2300.0
2012-07-06 14:05:00,79.4,79.4,79.4,79.4,2000.0,57.5734,57.5734,57.5734,57.5734,2000.0
2012-07-06 14:10:00,79.4,79.4,79.4,79.4,1300.0,57.5734,57.5734,57.5734,57.5734,1300.0
2012-07-06 14:15:00,79.39,79.39,79.39,79.39,200.0,57.5662,57.5662,57.5662,57.5662,200.0
2012-07-06 14:20:00,79.4,79.4,79.39,79.4,2400.0,57.5734,57.5734,57.5662,57.5734,2400.0
2012-07-06 14:25:00,79.4,79.41,79.4,79.41,4100.0,57.5734,57.5807,57.5734,57.5807,4100.0
2012-07-06 14:30:00,79.4,79.41,79.39,79.4,3700.0,57.5734,57.5807,57.5662,57.5734,3700.0
2012-07-06 14:35:00,79.41,79.41,79.41,79.41,1000.0,57.5807,57.5807,57.5807,57.5807,1000.0
2012-07-06 14:40:00,79.41,79.41,79.41,79.41,100.0,57.5807,57.5807,57.5807,57.5807,100.0
2012-07-06 14:45:00,79.4,79.41,79.4,79.4,6800.0,57.5734,57.5807,57.5734,57.5734,6800.0
2012-07-06 14:50:00,79.41,79.41,79.4,79.41,2600.0,57.5807,57.5807,57.5734,57.5807,2600.0
2012-07-06 14:55:00,79.41,79.41,79.41,79.41,1400.0,57.5807,57.5807,57.5807,57.5807,1400.0
2012-07-06 15:00:00,79.4,79.42,79.4,79.41,6200.0,57.5734,57.5879,57.5734,57.5807,6200.0
2012-07-06 15:05:00,79.41,79.41,79.4,79.41,1400.0,57.5807,57.5807,57.5734,57.5807,1400.0
2012-07-06 15:10:00,79.41,79.41,79.41,79.41,1500.0,57.5807,57.5807,57.5807,57.5807,1500.0
2012-07-06 15:15:00,79.41,79.41,79.41,79.41,1100.0,57.5807,57.5807,57.5807,57.5807,1100.0
2012-07-06 15:20:00,79.41,79.41,79.41,79.41,700.0,57.5807,57.5807,57.5807,57.5807,700.0
2012-07-06 15:25:00,79.41,79.41,79.41,79.41,700.0,57.5807,57.5807,57.5807,57.5807,700.0
2012-07-06 15:30:00,79.41,79.41,79.41,79.41,2300.0,57.5807,57.5807,57.5807,57.5807,2300.0
2012-07-06 15:35:00,79.41,79.41,79.4,79.41,5300.0,57.5807,57.5807,57.5734,57.5807,5300.0
2012-07-06 15:40:00,79.41,79.41,79.41,79.41,900.0,57.5807,57.5807,57.5807,57.5807,900.0
2012-07-06 15:45:00,79.42,79.42,79.4,79.41,3900.0,57.5879,57.5879,57.5734,57.5807,3900.0
2012-07-06 15:50:00,79.41,79.41,79.4,79.41,7800.0,57.5807,57.5807,57.5734,57.5807,7800.0
2012-07-06 15:55:00,79.41,79.41,79.4,79.4,3300.0,57.5807,57.5807,57.5734,57.5734,3300.0
2012-07-09 09:30:00,79.46,79.46,79.36,79.4,24500.0,57.6169,57.6169,57.5444,57.5734,24500.0
2012-07-09 09:35:00,79.39,79.41,79.39,79.41,4100.0,57.5662,57.5807,57.5662,57.5807,4100.0
2012-07-09 09:40:00,79.4,79.41,79.39,79.39,4500.0,57.5734,57.5807,57.5662,57.5662,4500.0
2012-07-09 09:45:00,79.41,79.41,79.39,79.41,800.0,57.5807,57.5807,57.5662,57.5807,800.0
2012-07-09 09:50:00,79.39,79.41,79.38,79.38,5400.0,57.5662,57.5807,57.5589,57.5589,5400.0
2012-07-09 09:55:00,79.41,79.41,79.39,79.41,4000.0,57.5807,57.5807,57.5662,57.5807,4000.0
2012-07-09 10:00:00,79.41,79.41,79.4,79.41,2900.0,57.5807,57.5807,57.5734,57.5807,2900.0
2012-07-09 10:05:00,79.39,79.42,79.39,79.42,2300.0,57.5662,57.5879,57.5662,57.5879,2300.0
2012-07-09 10:10:00,79.42,79.42,79.39,79.42,2000.0,57.5879,57.5879,57.5662,57.5879,2000.0
2012-07-09 10:15:00,79.42,79.42,79.42,79.42,200.0,57.5879,57.5879,57.5879,57.5879,200.0
2012-07-09 10:20:00,79.4,79.42,79.4,79.4,6300.0,57.5734,57.5879,57.5734,57.5734,6300.0
2012-07-09 10:25:00,79.42,79.42,79.4,79.41,1400.0,57.5879,57.5879,57.5734,57.5807,1400.0
2012-07-09 10:30:00,79.41,79.42,79.41,79.42,700.0,57.5807,57.5879,57.5807,57.5879,700.0
2012-07-09 10:35:00,79.42,79.42,79.42,79.42,200.0,57.5879,57.5879,57.5879,57.5879,200.0
2012-07-09 10:40:00,79.42,79.42,79.41,79.42,11200.0,57.5879,57.5879,57.5807,57.5879,11200.0
2012-07-09 10:45:00,79.42,79.42,79.4,79.4,9100.0,57.5879,57.5879,57.5734,57.5734,9100.0
2012-07-09 10:50:00,79.41,79.41,79.4,79.41,2100.0,57.5807,57.5807,57.5734,57.5807,2100.0
2012-07-09 10:55:00,79.41,79.41,79.38,79.4,7600.0,57.5807,57.5807,57.5589,57.5734,7600.0
2012-07-09 11:00:00,79.41,79.41,79.39,79.41,1500.0,57.5807,57.5807,57.5662,57.5807,1500.0
2012-07-09 11:05:00,79.41,79.41,79.39,79.41,300.0,57.5807,57.5807,57.5662,57.5807,300.0
2012-07-09 11:10:00,79.4,79.41,79.4,79.4,500.0,57.5734,57.5807,57.5734,57.5734,500.0
2012-07-09 11:15:00,79.4,79.4,79.4,79.4,1400.0,57.5734,57.5734,57.5734,57.5734,1400.0
2012-07-09 11:20:00,79.4,79.4,79.4,79.4,1000.0,57.5734,57.5734,57.5734,57.5734,1000.0
2012-07-09 11:25:00,79.4,79.41,79.39,79.41,1400.0,57.5734,57.5807,57.5662,57.5807,1400.0
2012-07-09 11:30:00,79.41,79.41,79.4,79.41,800.0,57.5807,57.5807,57.5734,57.5807,800.0
2012-07-09 11:35:00,79.41,79.41,79.41,79.41,200.0,57.5807,57.5807,57.5807,57.5807,200.0
2012-07-09 11:40:00,79.41,79.41,79.41,79.41,200.0,57.5807,57.5807,57.5807,57.5807,200.0
2012-07-09 11:45:00,79.41,79.41,79.4,79.41,1600.0,57.5807,57.5807,57.5734,57.5807,1600.0
2012-07-09 11:50:00,79.4,79.41,79.4,79.41,1300.0,57.5734,57.5807,57.5734,57.5807,1300.0
2012-07-09 11:55:00,79.41,79.41,79.41,79.41,400.0,57.5807,57.5807,57.5807,57.5807,400.0
2012-07-09 12:00:00,79.41,79.41,79.41,79.41,1200.0,57.5807,57.5807,57.5807,57.5807,1200.0
2012-07-09 12:05:00,79.41,79.41,79.4,79.4,500.0,57.5807,57.5807,57.5734,57.5734,500.0
2012-07-09 12:10:00,79.41,79.41,79.4,79.4,4500.0,57.5807,57.5807,57.5734,57.5734,4500.0
2012-07-09 12:15:00,79.4,79.41,79.4,79.41,800.0,57.5734,57.5807,57.5734,57.5807,800.0
2012-07-09 12:20:00,79.41,79.41,79.41,79.41,5500.0,57.5807,57.5807,57.5807,57.5807,5500.0
2012-07-09 12:25:00,79.41,79.41,79.4,79.41,33300.0,57.5807,57.5807,57.5734,57.5807,33300.0
2012-07-09 12:30:00,79.41,79.41,79.41,79.41,8300.0,57.5807,57.5807,57.5807,57.5807,8300.0
2012-07-09 12:35:00,79.44,79.44,79.43,79.43,1500.0,57.6024,57.6024,57.5952,57.5952,1500.0
2012-07-09 12:40:00,79.44,79.45,79.44,79.44,2400.0,57.6024,57.6097,57.6024,57.6024,2400.0
2012-07-09 12:45:00,79.44,79.45,79.44,79.44,2900.0,57.6024,57.6097,57.6024,57.6024,2900.0
2012-07-09 12:50:00,79.44,79.44,79.43,79.44,1300.0,57.6024,57.6024,57.5952,57.6024,1300.0
2012-07-09 12:55:00,79.44,79.44,79.43,79.44,6700.0,57.6024,57.6024,57.5952,57.6024,6700.0
2012-07-09 13:00:00,79.43,79.44,79.43,79.44,900.0,57.5952,57.6024,57.5952,57.6024,900.0
2012-07-09 13:05:00,79.43,79.43,79.42,79.42,900.0,57.5952,57.5952,57.5879,57.5879,900.0
2012-07-09 13:10:00,79.42,79.42,79.41,79.41,300.0,57.5879,57.5879,57.5807,57.5807,300.0
2012-07-09 13:15:00,79.42,79.42,79.42,79.42,300.0,57.5879,57.5879,57.5879,57.5879,300.0
2012-07-09 13:20:00,79.42,79.42,79.4,79.41,2500.0,57.5879,57.5879,57.5734,57.5807,2500.0
2012-07-09 13:25:00,79.41,79.42,79.41,79.42,2700.0,57.5807,57.5879,57.5807,57.5879,2700.0
2012-07-09 13:30:00,79.43,79.43,79.43,79.43,200.0,57.5952,57.5952,57.5952,57.5952,200.0
2012-07-09 13:35:00,79.42,79.43,79.42,79.42,1000.0,57.5879,57.5952,57.5879,57.5879,1000.0
2012-07-09 13:40:00,79.42,79.43,79.42,79.43,4600.0,57.5879,57.5952,57.5879,57.5952,4600.0
2012-07-09 13:45:00,79.43,79.43,79.42,79.43,800.0,57.5952,57.5952,57.5879,57.5952,800.0
2012-07-09 13:50:00,79.43,79.43,79.42,79.42,800.0,57.5952,57.5952,57.5879,57.5879,800.0
2012-07-09 13:55:00,79.43,79.43,79.41,79.43,1000.0,57.5952,57.5952,57.5807,57.5952,1000.0
2012-07-09 14:00:00,79.42,79.43,79.42,79.42,1300.0,57.5879,57.5952,57.5879,57.5879,1300.0
2012-07-09 14:05:00,79.44,79.44,79.42,79.44,1900.0,57.6024,57.6024,57.5879,57.6024,1900.0
2012-07-09 14:10:00,79.45,79.45,79.44,79.44,1900.0,57.6097,57.6097,57.6024,57.6024,1900.0
2012-07-09 14:15:00,79.45,79.45,79.43,79.44,2800.0,57.6097,57.6097,57.5952,57.6024,2800.0
2012-07-09 14:20:00,79.44,79.44,79.43,79.44,3900.0,57.6024,57.6024,57.5952,57.6024,3900.0
2012-07-09 14:25:00,79.43,79.44,79.43,79.44,6800.0,57.5952,57.6024,57.5952,57.6024,6800.0
2012-07-09 14:30:00,79.44,79.45,79.43,79.45,6200.0,57.6024,57.6097,57.5952,57.6097,6200.0
2012-07-09 14:35:00,79.44,79.45,79.44,79.45,1500.0,57.6024,57.6097,57.6024,57.6097,1500.0
2012-07-09 14:40:00,79.44,79.45,79.42,79.45,2800.0,57.6024,57.6097,57.5879,57.6097,2800.0
2012-07-09 14:45:00,79.45,79.45,79.44,79.44,3300.0,57.6097,57.6097,57.6024,57.6024,3300.0
2012-07-09 14:50:00,79.43,79.44,79.4,79.4,5400.0,57.5952,57.6024,57.5734,57.5734,5400.0
2012-07-09 14:55:00,79.43,79.44,79.41,79.44,4300.0,57.5952,57.6024,57.5807,57.6024,4300.0
2012-07-09 15:00:00,79.44,79.45,79.43,79.45,8900.0,57.6024,57.6097,57.5952,57.6097,8900.0
2012-07-09 15:05:00,79.45,79.45,79.44,79.44,4500.0,57.6097,57.6097,57.6024,57.6024,4500.0
2012-07-09 15:10:00,79.45,79.45,79.44,79.44,400.0,57.6097,57.6097,57.6024,57.6024,400.0
2012-07-09 15:15:00,79.44,79.44,79.44,79.44,900.0,57.6024,57.6024,57.6024,57.6024,900.0
2012-07-09 15:20:00,79.44,79.44,79.41,79.41,500.0,57.6024,57.6024,57.5807,57.5807,500.0
2012-07-09 15:25:00,79.44,79.44,79.43,79.44,400.0,57.6024,57.6024,57.5952,57.6024,400.0
2012-07-09 15:30:00,79.43,79.43,79.41,79.41,400.0,57.5952,57.5952,57.5807,57.5807,400.0
2012-07-09 15:35:00,79.41,79.45,79.41,79.45,12600.0,57.5807,57.6097,57.5807,57.6097,12600.0
2012-07-09 15:40:00,79.43,79.44,79.43,79.44,1100.0,57.5952,57.6024,57.5952,57.6024,1100.0
2012-07-09 15:45:00,79.43,79.44,79.43,79.43,1300.0,57.5952,57.6024,57.5952,57.5952,1300.0
2012-07-09 15:50:00,79.43,79.44,79.4,79.41,8000.0,57.5952,57.6024,57.5734,57.5807,8000.0
2012-07-09 15:55:00,79.4,79.41,79.4,79.41,5800.0,57.5734,57.5807,57.5734,57.5807,5800.0
2012-07-10 09:30:00,79.48,79.48,79.47,79.47,5600.0,57.6314,57.6314,57.6242,57.6242,5600.0
2012-07-10 09:35:00,79.47,79.47,79.46,79.46,4100.0,57.6242,57.6242,57.6169,57.6169,4100.0
2012-07-10 09:40:00,79.46,79.46,79.45,79.46,2800.0,57.6169,57.6169,57.6097,57.6169,2800.0
2012-07-10 09:45:00,79.46,79.46,79.46,79.46,0.0,57.6169,57.6169,57.6169,57.6169,0.0
2012-07-10 09:50:00,79.47,79.47,79.45,79.45,5200.0,57.6242,57.6242,57.6097,57.6097,5200.0
2012-07-10 09:55:00,79.46,79.46,79.46,79.46,500.0,57.6169,57.6169,57.6169,57.6169,500.0
2012-07-10 10:00:00,79.47,79.47,79.45,79.46,5700.0,57.6242,57.6242,57.6097,57.6169,5700.0
2012-07-10 10:05:00,79.44,79.47,79.44,79.44,7300.0,57.6024,57.6242,57.6024,57.6024,7300.0
2012-07-10 10:10:00,79.47,79.47,79.47,79.47,600.0,57.6242,57.6242,57.6242,57.6242,600.0
2012-07-10 10:15:00,79.44,79.44,79.44,79.44,100.0,57.6024,57.6024,57.6024,57.6024,100.0
2012-07-10 10:20:00,79.45,79.47,79.45,79.46,3300.0,57.6097,57.6242,57.6097,57.6169,3300.0
2012-07-10 10:25:00,79.46,79.47,79.46,79.46,5200.0,57.6169,57.6242,57.6169,57.6169,5200.0
2012-07-10 10:30:00,79.46,79.47,79.46,79.47,300.0,57.6169,57.6242,57.6169,57.6242,300.0
2012-07-10 10:35:00,79.47,79.47,79.47,79.47,0.0,57.6242,57.6242,57.6242,57.6242,0.0
2012-07-10 10:40:00,79.47,79.47,79.46,79.46,800.0,57.6242,57.6242,57.6169,57.6169,800.0
2012-07-10 10:45:00,79.46,79.46,79.45,79.45,500.0,57.6169,57.6169,57.6097,57.6097,500.0
2012-07-10 10:50:00,79.45,79.45,79.45,79.45,0.0,57.6097,57.6097,57.6097,57.6097,0.0
2012-07-10 10:55:00,79.46,79.47,79.46,79.46,900.0,57.6169,57.6242,57.6169,57.6169,900.0
2012-07-10 11:00:00,79.46,79.46,79.46,79.46,0.0,57.6169,57.6169,57.6169,57.6169,0.0
2012-07-10 11:05:00,79.46,79.46,79.45,79.45,900.0,57.6169,57.6169,57.6097,57.6097,900.0
2012-07-10 11:10:00,79.46,79.46,79.45,79.46,2900.0,57.6169,57.6169,57.6097,57.6169,2900.0
2012-07-10 11:15:00,79.45,79.45,79.45,79.45,300.0,57.6097,57.6097,57.6097,57.6097,300.0
2012-07-10 11:20:00,79.45,79.46,79.45,79.45,3800.0,57.6097,57.6169,57.6097,57.6097,3800.0
2012-07-10 11:25:00,79.45,79.46,79.45,79.45,3600.0,57.6097,57.6169,57.6097,57.6097,3600.0
2012-07-10 11:30:00,79.46,79.46,79.45,79.46,2300.0,57.6169,57.6169,57.6097,57.6169,2300.0
2012-07-10 11:35:00,79.45,79.46,79.45,79.45,500.0,57.6097,57.6169,57.6097,57.6097,500.0
2012-07-10 11:40:00,79.45,79.45,79.42,79.42,11100.0,57.6097,57.6097,57.5879,57.5879,11100.0
2012-07-10 11:45:00,79.42,79.44,79.42,79.43,1600.0,57.5879,57.6024,57.5879,57.5952,1600.0
2012-07-10 11:50:00,79.42,79.44,79.42,79.44,2100.0,57.5879,57.6024,57.5879,57.6024,2100.0
2012-07-10 11:55:00,79.43,79.44,79.42,79.44,1500.0,57.5952,57.6024,57.5879,57.6024,1500.0
2012-07-10 12:00:00,79.43,79.44,79.42,79.42,1000.0,57.5952,57.6024,57.5879,57.5879,1000.0
2012-07-10 12:05:00,79.43,79.44,79.42,79.44,1300.0,57.5952,57.6024,57.5879,57.6024,1300.0
2012-07-10 12:10:00,79.43,79.44,79.42,79.42,2200.0,57.5952,57.6024,57.5879,57.5879,2200.0
2012-07-10 12:15:00,79.44,79.44,79.43,79.44,1800.0,57.6024,57.6024,57.5952,57.6024,1800.0
2012-07-10 12:20:00,79.44,79.44,79.43,79.43,2600.0,57.6024,57.6024,57.5952,57.5952,2600.0
2012-07-10 12:25:00,79.43,79.44,79.43,79.43,900.0,57.5952,57.6024,57.5952,57.5952,900.0
2012-07-10 12:30:00,79.44,79.44,79.43,79.43,1500.0,57.6024,57.6024,57.5952,57.5952,1500.0
2012-07-10 12:35:00,79.44,79.44,79.43,79.44,1200.0,57.6024,57.6024,57.5952,57.6024,1200.0
2012-07-10 12:40:00,79.44,79.44,79.44,79.44,500.0,57.6024,57.6024,57.6024,57.6024,500.0
2012-07-10 12:45:00,79.43,79.44,79.43,79.43,900.0,57.5952,57.6024,57.5952,57.5952,900.0
2012-07-10 12:50:00,79.43,79.43,79.43,79.43,200.0,57.5952,57.5952,57.5952,57.5952,200.0
2012-07-10 12:55:00,79.43,79.44,79.42,79.42,2300.0,57.5952,57.6024,57.5879,57.5879,2300.0
2012-07-10 13:00:00,79.42,79.42,79.42,79.42,400.0,57.5879,57.5879,57.5879,57.5879,400.0
2012-07-10 13:05:00,79.42,79.43,79.42,79.43,700.0,57.5879,57.5952,57.5879,57.5952,700.0
2012-07-10 13:10:00,79.43,79.43,79.42,79.43,1300.0,57.5952,57.5952,57.5879,57.5952,1300.0
2012-07-10 13:15:00,79.43,79.43,79.42,79.43,500.0,57.5952,57.5952,57.5879,57.5952,500.0
2012-07-10 13:20:00,79.43,79.43,79.43,79.43,2900.0,57.5952,57.5952,57.5952,57.5952,2900.0
2012-07-10 13:25:00,79.43,79.43,79.43,79.43,0.0,57.5952,57.5952,57.5952,57.5952,0.0
2012-07-10 13:30:00,79.43,79.43,79.43,79.43,200.0,57.5952,57.5952,57.5952,57.5952,200.0
2012-07-10 13:35:00,79.42,79.43,79.42,79.43,4900.0,57.5879,57.5952,57.5879,57.5952,4900.0
2012-07-10 13:40:00,79.43,79.43,79.43,79.43,800.0,57.5952,57.5952,57.5952,57.5952,800.0
2012-07-10 13:45:00,79.43,79.43,79.43,79.43,3700.0,57.5952,57.5952,57.5952,57.5952,3700.0
2012-07-10 13:50:00,79.42,79.43,79.42,79.42,3000.0,57.5879,57.5952,57.5879,57.5879,3000.0
2012-07-10 13:55:00,79.42,79.43,79.42,79.43,2700.0,57.5879,57.5952,57.5879,57.5952,2700.0
2012-07-10 14:00:00,79.43,79.44,79.43,79.44,3100.0,57.5952,57.6024,57.5952,57.6024,3100.0
2012-07-10 14:05:00,79.43,79.44,79.43,79.43,4900.0,57.5952,57.6024,57.5952,57.5952,4900.0
2012-07-10 14:10:00,79.44,79.44,79.43,79.43,1600.0,57.6024,57.6024,57.5952,57.5952,1600.0
2012-07-10 14:15:00,79.43,79.44,79.43,79.43,6200.0,57.5952,57.6024,57.5952,57.5952,6200.0
2012-07-10 14:20:00,79.43,79.44,79.43,79.43,5800.0,57.5952,57.6024,57.5952,57.5952,5800.0
2012-07-10 14:25:00,79.43,79.44,79.43,79.44,2600.0,57.5952,57.6024,57.5952,57.6024,2600.0
2012-07-10 14:30:00,79.43,79.44,79.43,79.43,3200.0,57.5952,57.6024,57.5952,57.5952,3200.0
2012-07-10 14:35:00,79.44,79.44,79.43,79.43,2600.0,57.6024,57.6024,57.5952,57.5952,2600.0
2012-07-10 14:40:00,79.44,79.44,79.43,79.44,1500.0,57.6024,57.6024,57.5952,57.6024,1500.0
2012-07-10 14:45:00,79.44,79.44,79.43,79.44,2600.0,57.6024,57.6024,57.5952,57.6024,2600.0
2012-07-10 14:50:00,79.43,79.44,79.43,79.43,2500.0,57.5952,57.6024,57.5952,57.5952,2500.0
2012-07-10 14:55:00,79.43,79.43,79.43,79.43,400.0,57.5952,57.5952,57.5952,57.5952,400.0
2012-07-10 15:00:00,79.43,79.44,79.43,79.44,1600.0,57.5952,57.6024,57.5952,57.6024,1600.0
2012-07-10 15:05:00,79.44,79.44,79.44,79.44,400.0,57.6024,57.6024,57.6024,57.6024,400.0
2012-07-10 15:10:00,79.44,79.44,79.43,79.43,10000.0,57.6024,57.6024,57.5952,57.5952,10000.0
2012-07-10 15:15:00,79.44,79.44,79.44,79.44,600.0,57.6024,57.6024,57.6024,57.6024,600.0
2012-07-10 15:20:00,79.44,79.44,79.43,79.43,5800.0,57.6024,57.6024,57.5952,57.5952,5800.0
2012-07-10 15:25:00,79.43,79.43,79.43,79.43,800.0,57.5952,57.5952,57.5952,57.5952,800.0
2012-07-10 15:30:00,79.43,79.43,79.43,79.43,1900.0,57.5952,57.5952,57.5952,57.5952,1900.0
2012-07-10 15:35:00,79.43,79.43,79.43,79.43,500.0,57.5952,57.5952,57.5952,57.5952,500.0
2012-07-10 15:40:00,79.42,79.43,79.42,79.43,1400.0,57.5879,57.5952,57.5879,57.5952,1400.0
2012-07-10 15:45:00,79.42,79.43,79.42,79.43,3500.0,57.5879,57.5952,57.5879,57.5952,3500.0
2012-07-10 15:50:00,79.42,79.43,79.42,79.43,6400.0,57.5879,57.5952,57.5879,57.5952,6400.0
2012-07-10 15:55:00,79.42,79.42,79.41,79.41,4500.0,57.5879,57.5879,57.5807,57.5807,4500.0
2012-07-11 09:30:00,79.48,79.48,79.44,79.46,19200.0,57.6314,57.6314,57.6024,57.6169,19200.0
2012-07-11 09:35:00,79.45,79.45,79.44,79.44,2200.0,57.6097,57.6097,57.6024,57.6024,2200.0
2012-07-11 09:40:00,79.45,79.45,79.45,79.45,300.0,57.6097,57.6097,57.6097,57.6097,300.0
2012-07-11 09:45:00,79.45,79.45,79.45,79.45,0.0,57.6097,57.6097,57.6097,57.6097,0.0
2012-07-11 09:50:00,79.44,79.44,79.44,79.44,300.0,57.6024,57.6024,57.6024,57.6024,300.0
2012-07-11 09:55:00,79.45,79.45,79.45,79.45,500.0,57.6097,57.6097,57.6097,57.6097,500.0
2012-07-11 10:00:00,79.45,79.45,79.45,79.45,3900.0,57.6097,57.6097,57.6097,57.6097,3900.0
2012-07-11 10:05:00,79.44,79.45,79.44,79.45,200.0,57.6024,57.6097,57.6024,57.6097,200.0
2012-07-11 10:10:00,79.45,79.45,79.44,79.44,4500.0,57.6097,57.6097,57.6024,57.6024,4500.0
2012-07-11 10:15:00,79.45,79.45,79.45,79.45,400.0,57.6097,57.6097,57.6097,57.6097,400.0
2012-07-11 10:20:00,79.45,79.45,79.45,79.45,1400.0,57.6097,57.6097,57.6097,57.6097,1400.0
2012-07-11 10:25:00,79.45,79.45,79.45,79.45,1300.0,57.6097,57.6097,57.6097,57.6097,1300.0
2012-07-11 10:30:00,79.45,79.45,79.44,79.44,700.0,57.6097,57.6097,57.6024,57.6024,700.0
2012-07-11 10:35:00,79.45,79.45,79.44,79.44,3200.0,57.6097,57.6097,57.6024,57.6024,3200.0
2012-07-11 10:40:00,79.45,79.45,79.45,79.45,200.0,57.6097,57.6097,57.6097,57.6097,200.0
2012-07-11 10:45:00,79.45,79.45,79.45,79.45,400.0,57.6097,57.6097,57.6097,57.6097,400.0
2012-07-11 10:50:00,79.45,79.45,79.45,79.45,1400.0,57.6097,57.6097,57.6097,57.6097,1400.0
2012-07-11 10:55:00,79.45,79.45,79.45,79.45,3100.0,57.6097,57.6097,57.6097,57.6097,3100.0
2012-07-11 11:00:00,79.45,79.45,79.45,79.45,1400.0,57.6097,57.6097,57.6097,57.6097,1400.0
2012-07-11 11:05:00,79.45,79.45,79.44,79.45,800.0,57.6097,57.6097,57.6024,57.6097,800.0
2012-07-11 11:10:00,79.45,79.45,79.45,79.45,100.0,57.6097,57.6097,57.6097,57.6097,100.0
2012-07-11 11:15:00,79.45,79.45,79.44,79.44,500.0,57.6097,57.6097,57.6024,57.6024,500.0
2012-07-11 11:20:00,79.45,79.45,79.45,79.45,10000.0,57.6097,57.6097,57.6097,57.6097,10000.0
2012-07-11 11:25:00,79.45,79.45,79.44,79.45,2700.0,57.6097,57.6097,57.6024,57.6097,2700.0
2012-07-11 11:30:00,79.44,79.45,79.44,79.44,1600.0,57.6024,57.6097,57.6024,57.6024,1600.0
2012-07-11 11:35:00,79.44,79.44,79.44,79.44,0.0,57.6024,57.6024,57.6024,57.6024,0.0
2012-07-11 11:40:00,79.44,79.44,79.44,79.44,0.0,57.6024,57.6024,57.6024,57.6024,0.0
2012-07-11 11:45:00,79.45,79.45,79.45,79.45,100.0,57.6097,57.6097,57.6097,57.6097,100.0
2012-07-11 11:50:00,79.45,79.45,79.45,79.45,0.0,57.6097,57.6097,57.6097,57.6097,0.0
2012-07-11 11:55:00,79.45,79.45,79.45,79.45,600.0,57.6097,57.6097,57.6097,57.6097,600.0
2012-07-11 12:00:00,79.45,79.45,79.45,79.45,600.0,57.6097,57.6097,57.6097,57.6097,600.0
2012-07-11 12:05:00,79.45,79.45,79.45,79.45,0.0,57.6097,57.6097,57.6097,57.6097,0.0
2012-07-11 12:10:00,79.44,79.45,79.44,79.45,3100.0,57.6024,57.6097,57.6024,57.6097,3100.0
2012-07-11 12:15:00,79.44,79.45,79.44,79.44,3200.0,57.6024,57.6097,57.6024,57.6024,3200.0
2012-07-11 12:20:00,79.45,79.45,79.42,79.43,5600.0,57.6097,57.6097,57.5879,57.5952,5600.0
2012-07-11 12:25:00,79.43,79.43,79.43,79.43,0.0,57.5952,57.5952,57.5952,57.5952,0.0
2012-07-11 12:30:00,79.44,79.44,79.43,79.43,700.0,57.6024,57.6024,57.5952,57.5952,700.0
2012-07-11 12:35:00,79.43,79.43,79.43,79.43,300.0,57.5952,57.5952,57.5952,57.5952,300.0
2012-07-11 12:40:00,79.44,79.44,79.44,79.44,600.0,57.6024,57.6024,57.6024,57.6024,600.0
2012-07-11 12:45:00,79.44,79.44,79.43,79.44,8600.0,57.6024,57.6024,57.5952,57.6024,8600.0
2012-07-11 12:50:00,79.45,79.45,79.45,79.45,3700.0,57.6097,57.6097,57.6097,57.6097,3700.0
2012-07-11 12:55:00,79.44,79.45,79.44,79.45,3300.0,57.6024,57.6097,57.6024,57.6097,3300.0
2012-07-11 13:00:00,79.45,79.45,79.44,79.45,3800.0,57.6097,57.6097,57.6024,57.6097,3800.0
2012-07-11 13:05:00,79.45,79.45,79.45,79.45,400.0,57.6097,57.6097,57.6097,57.6097,400.0
2012-07-11 13:10:00,79.45,79.45,79.45,79.45,0.0,57.6097,57.6097,57.6097,57.6097,0.0
2012-07-11 13:15:00,79.45,79.45,79.45,79.45,0.0,57.6097,57.6097,57.6097,57.6097,0.0
2012-07-11 13:20:00,79.43,79.43,79.4,79.42,12100.0,57.5952,57.5952,57.5734,57.5879,12100.0
2012-07-11 13:25:00,79.42,79.42,79.41,79.42,1300.0,57.5879,57.5879,57.5807,57.5879,1300.0
2012-07-11 13:30:00,79.42,79.42,79.41,79.41,300.0,57.5879,57.5879,57.5807,57.5807,300.0
2012-07-11 13:35:00,79.41,79.41,79.41,79.41,200.0,57.5807,57.5807,57.5807,57.5807,200.0
2012-07-11 13:40:00,79.41,79.41,79.41,79.41,0.0,57.5807,57.5807,57.5807,57.5807,0.0
2012-07-11 13:45:00,79.41,79.44,79.41,79.44,2600.0,57.5807,57.6024,57.5807,57.6024,2600.0
2012-07-11 13:50:00,79.44,79.44,79.44,79.44,0.0,57.6024,57.6024,57.6024,57.6024,0.0
2012-07-11 13:55:00,79.44,79.44,79.44,79.44,200.0,57.6024,57.6024,57.6024,57.6024,200.0
2012-07-11 14:00:00,79.44,79.44,79.41,79.44,300.0,57.6024,57.6024,57.5807,57.6024,300.0
2012-07-11 14:05:00,79.41,79.44,79.41,79.44,2300.0,57.5807,57.6024,57.5807,57.6024,2300.0
2012-07-11 14:10:00,79.44,79.44,79.44,79.44,200.0,57.6024,57.6024,57.6024,57.6024,200.0
2012-07-11 14:15:00,79.42,79.44,79.42,79.44,2600.0,57.5879,57.6024,57.5879,57.6024,2600.0
2012-07-11 14:20:00,79.44,79.44,79.44,79.44,300.0,57.6024,57.6024,57.6024,57.6024,300.0
2012-07-11 14:25:00,79.44,79.44,79.44,79.44,9500.0,57.6024,57.6024,57.6024,57.6024,9500.0
2012-07-11 14:30:00,79.44,79.44,79.43,79.43,700.0,57.6024,57.6024,57.5952,57.5952,700.0
2012-07-11 14:35:00,79.44,79.44,79.41,79.44,3500.0,57.6024,57.6024,57.5807,57.6024,3500.0
2012-07-11 14:40:00,79.44,79.44,79.41,79.44,2200.0,57.6024,57.6024,57.5807,57.6024,2200.0
2012-07-11 14:45:00,79.44,79.44,79.44,79.44,1100.0,57.6024,57.6024,57.6024,57.6024,1100.0
2012-07-11 14:50:00,79.44,79.44,79.44,79.44,4700.0,57.6024,57.6024,57.6024,57.6024,4700.0
2012-07-11 14:55:00,79.44,79.44,79.41,79.44,5700.0,57.6024,57.6024,57.5807,57.6024,5700.0
2012-07-11 15:00:00,79.44,79.44,79.42,79.42,600.0,57.6024,57.6024,57.5879,57.5879,600.0
2012-07-11 15:05:00,79.44,79.44,79.42,79.42,6200.0,57.6024,57.6024,57.5879,57.5879,6200.0
2012-07-11 15:10:00,79.41,79.42,79.41,79.41,1000.0,57.5807,57.5879,57.5807,57.5807,1000.0
2012-07-11 15:15:00,79.42,79.43,79.42,79.42,3000.0,57.5879,57.5952,57.5879,57.5879,3000.0
2012-07-11 15:20:00,79.42,79.43,79.42,79.43,1100.0,57.5879,57.5952,57.5879,57.5952,1100.0
2012-07-11 15:25:00,79.42,79.43,79.42,79.43,2200.0,57.5879,57.5952,57.5879,57.5952,2200.0
2012-07-11 15:30:00,79.43,79.43,79.42,79.42,500.0,57.5952,57.5952,57.5879,57.5879,500.0
2012-07-11 15:35:00,79.43,79.43,79.42,79.43,2700.0,57.5952,57.5952,57.5879,57.5952,2700.0
2012-07-11 15:40:00,79.43,79.43,79.42,79.42,800.0,57.5952,57.5952,57.5879,57.5879,800.0
2012-07-11 15:45:00,79.43,79.43,79.43,79.43,1800.0,57.5952,57.5952,57.5952,57.5952,1800.0
2012-07-11 15:50:00,79.43,79.43,79.42,79.42,4500.0,57.5952,57.5952,57.5879,57.5879,4500.0
2012-07-11 15:55:00,79.43,79.45,79.42,79.45,52100.0,57.5952,57.6097,57.5879,57.6097,52100.0
2012-07-12 09:30:00,79.48,79.49,79.48,79.49,6600.0,57.6314,57.6387,57.6314,57.6387,6600.0
2012-07-12 09:35:00,79.48,79.48,79.45,79.47,4000.0,57.6314,57.6314,57.6097,57.6242,4000.0
2012-07-12 09:40:00,79.46,79.46,79.45,79.46,3300.0,57.6169,57.6169,57.6097,57.6169,3300.0
2012-07-12 09:45:00,79.46,79.46,79.45,79.46,2600.0,57.6169,57.6169,57.6097,57.6169,2600.0
2012-07-12 09:50:00,79.46,79.46,79.46,79.46,7500.0,57.6169,57.6169,57.6169,57.6169,7500.0
2012-07-12 09:55:00,79.46,79.46,79.45,79.46,4300.0,57.6169,57.6169,57.6097,57.6169,4300.0
2012-07-12 10:00:00,79.46,79.46,79.45,79.46,2800.0,57.6169,57.6169,57.6097,57.6169,2800.0
2012-07-12 10:05:00,79.46,79.46,79.45,79.46,1300.0,57.6169,57.6169,57.6097,57.6169,1300.0
2012-07-12 10:10:00,79.45,79.46,79.45,79.46,1500.0,57.6097,57.6169,57.6097,57.6169,1500.0
2012-07-12 10:15:00,79.45,79.45,79.44,79.44,14400.0,57.6097,57.6097,57.6024,57.6024,14400.0
2012-07-12 10:20:00,79.45,79.45,79.44,79.45,3800.0,57.6097,57.6097,57.6024,57.6097,3800.0
2012-07-12 10:25:00,79.45,79.45,79.44,79.45,4800.0,57.6097,57.6097,57.6024,57.6097,4800.0
2012-07-12 10:30:00,79.45,79.45,79.44,79.45,1900.0,57.6097,57.6097,57.6024,57.6097,1900.0
2012-07-12 10:35:00,79.45,79.46,79.45,79.46,5600.0,57.6097,57.6169,57.6097,57.6169,5600.0
2012-07-12 10:40:00,79.46,79.46,79.45,79.46,3300.0,57.6169,57.6169,57.6097,57.6169,3300.0
2012-07-12 10:45:00,79.46,79.46,79.46,79.46,6300.0,57.6169,57.6169,57.6169,57.6169,6300.0
2012-07-12 10:50:00,79.46,79.46,79.45,79.46,3400.0,57.6169,57.6169,57.6097,57.6169,3400.0
2012-07-12 10:55:00,79.46,79.46,79.45,79.46,1000.0,57.6169,57.6169,57.6097,57.6169,1000.0
2012-07-12 11:00:00,79.46,79.47,79.45,79.47,2900.0,57.6169,57.6242,57.6097,57.6242,2900.0
2012-07-12 11:05:00,79.47,79.47,79.46,79.46,2900.0,57.6242,57.6242,57.6169,57.6169,2900.0
2012-07-12 11:10:00,79.47,79.47,79.47,79.47,3400.0,57.6242,57.6242,57.6242,57.6242,3400.0
2012-07-12 11:15:00,79.47,79.47,79.47,79.47,1700.0,57.6242,57.6242,57.6242,57.6242,1700.0
2012-07-12 11:20:00,79.47,79.47,79.46,79.47,1700.0,57.6242,57.6242,57.6169,57.6242,1700.0
2012-07-12 11:25:00,79.47,79.47,79.47,79.47,100.0,57.6242,57.6242,57.6242,57.6242,100.0
2012-07-12 11:30:00,79.47,79.47,79.47,79.47,1500.0,57.6242,57.6242,57.6242,57.6242,1500.0
2012-07-12 11:35:00,79.47,79.47,79.47,79.47,5500.0,57.6242,57.6242,57.6242,57.6242,5500.0
2012-07-12 11:40:00,79.47,79.47,79.47,79.47,1900.0,57.6242,57.6242,57.6242,57.6242,1900.0
2012-07-12 11:45:00,79.47,79.47,79.47,79.47,1300.0,57.6242,57.6242,57.6242,57.6242,1300.0
2012-07-12 11:50:00,79.47,79.47,79.47,79.47,600.0,57.6242,57.6242,57.6242,57.6242,600.0
2012-07-12 11:55:00,79.47,79.47,79.47,79.47,1700.0,57.6242,57.6242,57.6242,57.6242,1700.0
2012-07-12 12:00:00,79.47,79.47,79.46,79.47,1800.0,57.6242,57.6242,57.6169,57.6242,1800.0
2012-07-12 12:05:00,79.47,79.47,79.46,79.46,6300.0,57.6242,57.6242,57.6169,57.6169,6300.0
2012-07-12 12:10:00,79.47,79.47,79.47,79.47,11600.0,57.6242,57.6242,57.6242,57.6242,11600.0
2012-07-12 12:15:00,79.47,79.47,79.47,79.47,1900.0,57.6242,57.6242,57.6242,57.6242,1900.0
2012-07-12 12:20:00,79.47,79.47,79.47,79.47,1200.0,57.6242,57.6242,57.6242,57.6242,1200.0
2012-07-12 12:25:00,79.46,79.47,79.46,79.47,1700.0,57.6169,57.6242,57.6169,57.6242,1700.0
2012-07-12 12:30:00,79.48,79.49,79.48,79.49,1600.0,57.6314,57.6387,57.6314,57.6387,1600.0
2012-07-12 12:35:00,79.49,79.49,79.49,79.49,1300.0,57.6387,57.6387,57.6387,57.6387,1300.0
2012-07-12 12:40:00,79.49,79.49,79.49,79.49,2400.0,57.6387,57.6387,57.6387,57.6387,2400.0
2012-07-12 12:45:00,79.49,79.5,79.48,79.49,12800.0,57.6387,57.6459,57.6314,57.6387,12800.0
2012-07-12 12:50:00,79.48,79.49,79.48,79.48,3400.0,57.6314,57.6387,57.6314,57.6314,3400.0
2012-07-12 12:55:00,79.49,79.49,79.48,79.48,3200.0,57.6387,57.6387,57.6314,57.6314,3200.0
2012-07-12 13:00:00,79.49,79.49,79.48,79.49,6700.0,57.6387,57.6387,57.6314,57.6387,6700.0
2012-07-12 13:05:00,79.49,79.49,79.48,79.48,3000.0,57.6387,57.6387,57.6314,57.6314,3000.0
2012-07-12 13:10:00,79.49,79.49,79.48,79.49,2500.0,57.6387,57.6387,57.6314,57.6387,2500.0
2012-07-12 13:15:00,79.49,79.49,79.48,79.48,1400.0,57.6387,57.6387,57.6314,57.6314,1400.0
2012-07-12 13:20:00,79.49,79.49,79.48,79.49,5000.0,57.6387,57.6387,57.6314,57.6387,5000.0
2012-07-12 13:25:00,79.49,79.49,79.49,79.49,1200.0,57.6387,57.6387,57.6387,57.6387,1200.0
2012-07-12 13:30:00,79.48,79.49,79.48,79.49,1600.0,57.6314,57.6387,57.6314,57.6387,1600.0
2012-07-12 13:35:00,79.48,79.49,79.48,79.48,5100.0,57.6314,57.6387,57.6314,57.6314,5100.0
2012-07-12 13:40:00,79.48,79.48,79.46,79.48,2500.0,57.6314,57.6314,57.6169,57.6314,2500.0
2012-07-12 13:45:00,79.48,79.48,79.48,79.48,2700.0,57.6314,57.6314,57.6314,57.6314,2700.0
2012-07-12 13:50:00,79.48,79.48,79.48,79.48,8500.0,57.6314,57.6314,57.6314,57.6314,8500.0
2012-07-12 13:55:00,79.48,79.48,79.48,79.48,3200.0,57.6314,57.6314,57.6314,57.6314,3200.0
2012-07-12 14:00:00,79.47,79.5,79.47,79.49,4000.0,57.6242,57.6459,57.6242,57.6387,4000.0
2012-07-12 14:05:00,79.48,79.48,79.47,79.48,2300.0,57.6314,57.6314,57.6242,57.6314,2300.0
2012-07-12 14:10:00,79.48,79.48,79.48,79.48,2000.0,57.6314,57.6314,57.6314,57.6314,2000.0
2012-07-12 14:15:00,79.48,79.48,79.47,79.47,2400.0,57.6314,57.6314,57.6242,57.6242,2400.0
2012-07-12 14:20:00,79.48,79.48,79.47,79.48,1100.0,57.6314,57.6314,57.6242,57.6314,1100.0
2012-07-12 14:25:00,79.47,79.48,79.47,79.48,2100.0,57.6242,57.6314,57.6242,57.6314,2100.0
2012-07-12 14:30:00,79.48,79.48,79.46,79.46,1400.0,57.6314,57.6314,57.6169,57.6169,1400.0
2012-07-12 14:35:00,79.46,79.48,79.46,79.48,2000.0,57.6169,57.6314,57.6169,57.6314,2000.0
2012-07-12 14:40:00,79.46,79.48,79.46,79.48,2300.0,57.6169,57.6314,57.6169,57.6314,2300.0
2012-07-12 14:45:00,79.46,79.49,79.46,79.49,5600.0,57.6169,57.6387,57.6169,57.6387,5600.0
2012-07-12 14:50:00,79.48,79.5,79.48,79.5,2200.0,57.6314,57.6459,57.6314,57.6459,2200.0
2012-07-12 14:55:00,79.5,79.5,79.48,79.5,1400.0,57.6459,57.6459,57.6314,57.6459,1400.0
2012-07-12 15:00:00,79.5,79.5,79.48,79.49,2100.0,57.6459,57.6459,57.6314,57.6387,2100.0
2012-07-12 15:05:00,79.49,79.51,79.48,79.51,1800.0,57.6387,57.6532,57.6314,57.6532,1800.0
2012-07-12 15:10:00,79.51,79.51,79.48,79.48,3600.0,57.6532,57.6532,57.6314,57.6314,3600.0
2012-07-12 15:15:00,79.48,79.51,79.48,79.5,5600.0,57.6314,57.6532,57.6314,57.6459,5600.0
2012-07-12 15:20:00,79.5,79.5,79.5,79.5,3000.0,57.6459,57.6459,57.6459,57.6459,3000.0
2012-07-12 15:25:00,79.49,79.5,79.49,79.5,2500.0,57.6387,57.6459,57.6387,57.6459,2500.0
2012-07-12 15:30:00,79.5,79.51,79.5,79.5,4500.0,57.6459,57.6532,57.6459,57.6459,4500.0
2012-07-12 15:35:00,79.51,79.51,79.5,79.51,2200.0,57.6532,57.6532,57.6459,57.6532,2200.0
2012-07-12 15:40:00,79.51,79.51,79.5,79.51,6800.0,57.6532,57.6532,57.6459,57.6532,6800.0
2012-07-12 15:45:00,79.51,79.51,79.5,79.51,2700.0,57.6532,57.6532,57.6459,57.6532,2700.0
2012-07-12 15:50:00,79.51,79.51,79.5,79.5,6300.0,57.6532,57.6532,57.6459,57.6459,6300.0
2012-07-12 15:55:00,79.5,79.5,79.5,79.5,6100.0,57.6459,57.6459,57.6459,57.6459,6100.0
2012-07-13 09:30:00,79.56,79.56,79.42,79.42,4800.0,57.6894,57.6894,57.5879,57.5879,4800.0
2012-07-13 09:35:00,79.49,79.5,79.49,79.5,300.0,57.6387,57.6459,57.6387,57.6459,300.0
2012-07-13 09:40:00,79.5,79.53,79.5,79.53,1600.0,57.6459,57.6677,57.6459,57.6677,1600.0
2012-07-13 09:45:00,79.54,79.54,79.52,79.54,1400.0,57.6749,57.6749,57.6604,57.6749,1400.0
2012-07-13 09:50:00,79.54,79.54,79.53,79.54,800.0,57.6749,57.6749,57.6677,57.6749,800.0
2012-07-13 09:55:00,79.52,79.52,79.52,79.52,800.0,57.6604,57.6604,57.6604,57.6604,800.0
2012-07-13 10:00:00,79.53,79.53,79.51,79.51,1300.0,57.6677,57.6677,57.6532,57.6532,1300.0
2012-07-13 10:05:00,79.51,79.51,79.47,79.47,4400.0,57.6532,57.6532,57.6242,57.6242,4400.0
2012-07-13 10:10:00,79.47,79.47,79.47,79.47,0.0,57.6242,57.6242,57.6242,57.6242,0.0
2012-07-13 10:15:00,79.47,79.47,79.47,79.47,0.0,57.6242,57.6242,57.6242,57.6242,0.0
2012-07-13 10:20:00,79.52,79.52,79.52,79.52,900.0,57.6604,57.6604,57.6604,57.6604,900.0
2012-07-13 10:25:00,79.52,79.53,79.52,79.53,3100.0,57.6604,57.6677,57.6604,57.6677,3100.0
2012-07-13 10:30:00,79.53,79.54,79.53,79.54,1100.0,57.6677,57.6749,57.6677,57.6749,1100.0
2012-07-13 10:35:00,79.53,79.54,79.5,79.54,800.0,57.6677,57.6749,57.6459,57.6749,800.0
2012-07-13 10:40:00,79.5,79.5,79.5,79.5,200.0,57.6459,57.6459,57.6459,57.6459,200.0
2012-07-13 10:45:00,79.54,79.54,79.54,79.54,200.0,57.6749,57.6749,57.6749,57.6749,200.0
2012-07-13 10:50:00,79.54,79.54,79.51,79.51,800.0,57.6749,57.6749,57.6532,57.6532,800.0
2012-07-13 10:55:00,79.54,79.54,79.53,79.54,4700.0,57.6749,57.6749,57.6677,57.6749,4700.0
2012-07-13 11:00:00,79.55,79.55,79.55,79.55,100.0,57.6822,57.6822,57.6822,57.6822,100.0
2012-07-13 11:05:00,79.55,79.55,79.55,79.55,0.0,57.6822,57.6822,57.6822,57.6822,0.0
2012-07-13 11:10:00,79.54,79.54,79.54,79.54,200.0,57.6749,57.6749,57.6749,57.6749,200.0
2012-07-13 11:15:00,79.55,79.56,79.54,79.54,3400.0,57.6822,57.6894,57.6749,57.6749,3400.0
2012-07-13 11:20:00,79.54,79.55,79.54,79.55,1600.0,57.6749,57.6822,57.6749,57.6822,1600.0
2012-07-13 11:25:00,79.55,79.55,79.55,79.55,900.0,57.6822,57.6822,57.6822,57.6822,900.0
2012-07-13 11:30:00,79.56,79.56,79.56,79.56,700.0,57.6894,57.6894,57.6894,57.6894,700.0
2012-07-13 11:35:00,79.54,79.57,79.54,79.57,400.0,57.6749,57.6967,57.6749,57.6967,400.0
2012-07-13 11:40:00,79.56,79.57,79.56,79.57,700.0,57.6894,57.6967,57.6894,57.6967,700.0
2012-07-13 11:45:00,79.57,79.57,79.57,79.57,100.0,57.6967,57.6967,57.6967,57.6967,100.0
2012-07-13 11:50:00,79.57,79.57,79.57,79.57,0.0,57.6967,57.6967,57.6967,57.6967,0.0
2012-07-13 11:55:00,79.56,79.56,79.55,79.55,500.0,57.6894,57.6894,57.6822,57.6822,500.0
2012-07-13 12:00:00,79.56,79.56,79.55,79.56,5900.0,57.6894,57.6894,57.6822,57.6894,5900.0
2012-07-13 12:05:00,79.55,79.56,79.55,79.56,200.0,57.6822,57.6894,57.6822,57.6894,200.0
2012-07-13 12:10:00,79.56,79.56,79.55,79.55,900.0,57.6894,57.6894,57.6822,57.6822,900.0
2012-07-13 12:15:00,79.57,79.57,79.57,79.57,600.0,57.6967,57.6967,57.6967,57.6967,600.0
2012-07-13 12:20:00,79.55,79.58,79.55,79.57,1700.0,57.6822,57.7039,57.6822,57.6967,1700.0
2012-07-13 12:25:00,79.58,79.58,79.58,79.58,500.0,57.7039,57.7039,57.7039,57.7039,500.0
2012-07-13 12:30:00,79.58,79.58,79.57,79.57,3100.0,57.7039,57.7039,57.6967,57.6967,3100.0
2012-07-13 12:35:00,79.58,79.58,79.57,79.58,1800.0,57.7039,57.7039,57.6967,57.7039,1800.0
2012-07-13 12:40:00,79.58,79.58,79.58,79.58,100.0,57.7039,57.7039,57.7039,57.7039,100.0
2012-07-13 12:45:00,79.58,79.58,79.57,79.58,700.0,57.7039,57.7039,57.6967,57.7039,700.0
2012-07-13 12:50:00,79.58,79.58,79.58,79.58,700.0,57.7039,57.7039,57.7039,57.7039,700.0
2012-07-13 12:55:00,79.58,79.59,79.58,79.59,1800.0,57.7039,57.7112,57.7039,57.7112,1800.0
2012-07-13 13:00:00,79.59,79.59,79.59,79.59,0.0,57.7112,57.7112,57.7112,57.7112,0.0
2012-07-13 13:05:00,79.59,79.59,79.59,79.59,3500.0,57.7112,57.7112,57.7112,57.7112,3500.0
2012-07-13 13:10:00,79.58,79.59,79.57,79.57,2900.0,57.7039,57.7112,57.6967,57.6967,2900.0
2012-07-13 13:15:00,79.58,79.58,79.58,79.58,1100.0,57.7039,57.7039,57.7039,57.7039,1100.0
2012-07-13 13:20:00,79.56,79.59,79.56,79.59,900.0,57.6894,57.7112,57.6894,57.7112,900.0
2012-07-13 13:25:00,79.58,79.58,79.58,79.58,200.0,57.7039,57.7039,57.7039,57.7039,200.0
2012-07-13 13:30:00,79.55,79.58,79.55,79.56,2600.0,57.6822,57.7039,57.6822,57.6894,2600.0
2012-07-13 13:35:00,79.55,79.6,79.55,79.6,6200.0,57.6822,57.7184,57.6822,57.7184,6200.0
2012-07-13 13:40:00,79.59,79.59,79.59,79.59,100.0,57.7112,57.7112,57.7112,57.7112,100.0
2012-07-13 13:45:00,79.59,79.59,79.58,79.59,3100.0,57.7112,57.7112,57.7039,57.7112,3100.0
2012-07-13 13:50:00,79.58,79.59,79.55,79.59,5500.0,57.7039,57.7112,57.6822,57.7112,5500.0
2012-07-13 13:55:00,79.55,79.59,79.55,79.59,1800.0,57.6822,57.7112,57.6822,57.7112,1800.0
2012-07-13 14:00:00,79.59,79.59,79.55,79.59,2200.0,57.7112,57.7112,57.6822,57.7112,2200.0
2012-07-13 14:05:00,79.58,79.59,79.55,79.59,1000.0,57.7039,57.7112,57.6822,57.7112,1000.0
2012-07-13 14:10:00,79.59,79.59,79.59,79.59,1400.0,57.7112,57.7112,57.7112,57.7112,1400.0
2012-07-13 14:15:00,79.55,79.56,79.54,79.54,3400.0,57.6822,57.6894,57.6749,57.6749,3400.0
2012-07-13 14:20:00,79.56,79.56,79.56,79.56,1600.0,57.6894,57.6894,57.6894,57.6894,1600.0
2012-07-13 14:25:00,79.57,79.59,79.57,79.59,900.0,57.6967,57.7112,57.6967,57.7112,900.0
2012-07-13 14:30:00,79.58,79.59,79.58,79.59,300.0,57.7039,57.7112,57.7039,57.7112,300.0
2012-07-13 14:35:00,79.59,79.59,79.59,79.59,3400.0,57.7112,57.7112,57.7112,57.7112,3400.0
2012-07-13 14:40:00,79.58,79.61,79.57,79.57,1300.0,57.7039,57.7257,57.6967,57.6967,1300.0
2012-07-13 14:45:00,79.58,79.59,79.57,79.59,8700.0,57.7039,57.7112,57.6967,57.7112,8700.0
2012-07-13 14:50:00,79.59,79.6,79.59,79.6,6200.0,57.7112,57.7184,57.7112,57.7184,6200.0
2012-07-13 14:55:00,79.6,79.6,79.6,79.6,2400.0,57.7184,57.7184,57.7184,57.7184,2400.0
2012-07-13 15:00:00,79.6,79.6,79.6,79.6,0.0,57.7184,57.7184,57.7184,57.7184,0.0
2012-07-13 15:05:00,79.59,79.6,79.59,79.6,1200.0,57.7112,57.7184,57.7112,57.7184,1200.0
2012-07-13 15:10:00,79.59,79.61,79.57,79.57,2800.0,57.7112,57.7257,57.6967,57.6967,2800.0
2012-07-13 15:15:00,79.59,79.6,79.59,79.59,1600.0,57.7112,57.7184,57.7112,57.7112,1600.0
2012-07-13 15:20:00,79.6,79.6,79.59,79.6,3900.0,57.7184,57.7184,57.7112,57.7184,3900.0
2012-07-13 15:25:00,79.6,79.61,79.59,79.61,4000.0,57.7184,57.7257,57.7112,57.7257,4000.0
2012-07-13 15:30:00,79.6,79.6,79.6,79.6,200.0,57.7184,57.7184,57.7184,57.7184,200.0
2012-07-13 15:35:00,79.59,79.61,79.59,79.59,900.0,57.7112,57.7257,57.7112,57.7112,900.0
2012-07-13 15:40:00,79.61,79.61,79.59,79.59,500.0,57.7257,57.7257,57.7112,57.7112,500.0
2012-07-13 15:45:00,79.61,79.61,79.6,79.6,1800.0,57.7257,57.7257,57.7184,57.7184,1800.0
2012-07-13 15:50:00,79.61,79.61,79.6,79.6,1000.0,57.7257,57.7257,57.7184,57.7184,1000.0
2012-07-13 15:55:00,79.61,79.61,79.6,79.6,5800.0,57.7257,57.7257,57.7184,57.7184,5800.0
2012-07-16 09:30:00,79.67,79.68,79.62,79.65,11700.0,57.7692,57.7765,57.7329,57.7547,11700.0
2012-07-16 09:35:00,79.64,79.64,79.64,79.64,500.0,57.7475,57.7475,57.7475,57.7475,500.0
2012-07-16 09:40:00,79.62,79.65,79.62,79.63,1500.0,57.7329,57.7547,57.7329,57.7402,1500.0
2012-07-16 09:45:00,79.65,79.65,79.65,79.65,400.0,57.7547,57.7547,57.7547,57.7547,400.0
2012-07-16 09:50:00,79.66,79.66,79.65,79.66,2500.0,57.762,57.762,57.7547,57.762,2500.0
2012-07-16 09:55:00,79.66,79.66,79.66,79.66,0.0,57.762,57.762,57.762,57.762,0.0
2012-07-16 10:00:00,79.66,79.68,79.65,79.67,3000.0,57.762,57.7765,57.7547,57.7692,3000.0
2012-07-16 10:05:00,79.67,79.67,79.66,79.66,1300.0,57.7692,57.7692,57.762,57.762,1300.0
2012-07-16 10:10:00,79.67,79.67,79.67,79.67,3400.0,57.7692,57.7692,57.7692,57.7692,3400.0
2012-07-16 10:15:00,79.67,79.67,79.66,79.66,800.0,57.7692,57.7692,57.762,57.762,800.0
2012-07-16 10:20:00,79.66,79.68,79.66,79.66,2400.0,57.762,57.7765,57.762,57.762,2400.0
2012-07-16 10:25:00,79.66,79.67,79.66,79.67,2000.0,57.762,57.7692,57.762,57.7692,2000.0
2012-07-16 10:30:00,79.66,79.68,79.66,79.66,600.0,57.762,57.7765,57.762,57.762,600.0
2012-07-16 10:35:00,79.68,79.68,79.66,79.67,3500.0,57.7765,57.7765,57.762,57.7692,3500.0
2012-07-16 10:40:00,79.66,79.66,79.66,79.66,100.0,57.762,57.762,57.762,57.762,100.0
2012-07-16 10:45:00,79.68,79.68,79.66,79.66,3300.0,57.7765,57.7765,57.762,57.762,3300.0
2012-07-16 10:50:00,79.68,79.68,79.66,79.68,2100.0,57.7765,57.7765,57.762,57.7765,2100.0
2012-07-16 10:55:00,79.68,79.68,79.66,79.68,2000.0,57.7765,57.7765,57.762,57.7765,2000.0
2012-07-16 11:00:00,79.68,79.68,79.68,79.68,0.0,57.7765,57.7765,57.7765,57.7765,0.0
2012-07-16 11:05:00,79.68,79.68,79.66,79.67,700.0,57.7765,57.7765,57.762,57.7692,700.0
2012-07-16 11:10:00,79.67,79.67,79.67,79.67,100.0,57.7692,57.7692,57.7692,57.7692,100.0
2012-07-16 11:15:00,79.68,79.68,79.65,79.66,1300.0,57.7765,57.7765,57.7547,57.762,1300.0
2012-07-16 11:20:00,79.67,79.68,79.67,79.67,8200.0,57.7692,57.7765,57.7692,57.7692,8200.0
2012-07-16 11:25:00,79.67,79.68,79.67,79.68,7000.0,57.7692,57.7765,57.7692,57.7765,7000.0
2012-07-16 11:30:00,79.67,79.68,79.67,79.67,2700.0,57.7692,57.7765,57.7692,57.7692,2700.0
2012-07-16 11:35:00,79.68,79.68,79.66,79.66,1200.0,57.7765,57.7765,57.762,57.762,1200.0
2012-07-16 11:40:00,79.68,79.68,79.67,79.67,1300.0,57.7765,57.7765,57.7692,57.7692,1300.0
2012-07-16 11:45:00,79.68,79.69,79.66,79.67,12100.0,57.7765,57.7837,57.762,57.7692,12100.0
2012-07-16 11:50:00,79.66,79.67,79.66,79.66,5000.0,57.762,57.7692,57.762,57.762,5000.0
2012-07-16 11:55:00,79.66,79.68,79.66,79.68,2600.0,57.762,57.7765,57.762,57.7765,2600.0
2012-07-16 12:00:00,79.66,79.68,79.66,79.68,4700.0,57.762,57.7765,57.762,57.7765,4700.0
2012-07-16 12:05:00,79.66,79.67,79.66,79.67,3200.0,57.762,57.7692,57.762,57.7692,3200.0
2012-07-16 12:10:00,79.65,79.67,79.65,79.65,5800.0,57.7547,57.7692,57.7547,57.7547,5800.0
2012-07-16 12:15:00,79.66,79.66,79.66,79.66,700.0,57.762,57.762,57.762,57.762,700.0
2012-07-16 12:20:00,79.66,79.67,79.65,79.66,1800.0,57.762,57.7692,57.7547,57.762,1800.0
2012-07-16 12:25:00,79.67,79.67,79.65,79.67,1900.0,57.7692,57.7692,57.7547,57.7692,1900.0
2012-07-16 12:30:00,79.67,79.67,79.67,79.67,400.0,57.7692,57.7692,57.7692,57.7692,400.0
2012-07-16 12:35:00,79.67,79.67,79.66,79.66,1600.0,57.7692,57.7692,57.762,57.762,1600.0
2012-07-16 12:40:00,79.66,79.66,79.64,79.64,1900.0,57.762,57.762,57.7475,57.7475,1900.0
2012-07-16 12:45:00,79.64,79.64,79.63,79.64,5100.0,57.7475,57.7475,57.7402,57.7475,5100.0
2012-07-16 12:50:00,79.64,79.64,79.63,79.64,18300.0,57.7475,57.7475,57.7402,57.7475,18300.0
2012-07-16 12:55:00,79.65,79.65,79.65,79.65,700.0,57.7547,57.7547,57.7547,57.7547,700.0
2012-07-16 13:00:00,79.65,79.65,79.65,79.65,300.0,57.7547,57.7547,57.7547,57.7547,300.0
2012-07-16 13:05:00,79.66,79.66,79.65,79.65,3300.0,57.762,57.762,57.7547,57.7547,3300.0
2012-07-16 13:10:00,79.63,79.63,79.63,79.63,500.0,57.7402,57.7402,57.7402,57.7402,500.0
2012-07-16 13:15:00,79.65,79.66,79.65,79.66,500.0,57.7547,57.762,57.7547,57.762,500.0
2012-07-16 13:20:00,79.64,79.66,79.64,79.66,2100.0,57.7475,57.762,57.7475,57.762,2100.0
2012-07-16 13:25:00,79.63,79.63,79.63,79.63,400.0,57.7402,57.7402,57.7402,57.7402,400.0
2012-07-16 13:30:00,79.64,79.64,79.64,79.64,300.0,57.7475,57.7475,57.7475,57.7475,300.0
2012-07-16 13:35:00,79.65,79.65,79.65,79.65,2700.0,57.7547,57.7547,57.7547,57.7547,2700.0
2012-07-16 13:40:00,79.65,79.65,79.64,79.65,2400.0,57.7547,57.7547,57.7475,57.7547,2400.0
2012-07-16 13:45:00,79.65,79.65,79.65,79.65,500.0,57.7547,57.7547,57.7547,57.7547,500.0
2012-07-16 13:50:00,79.65,79.65,79.64,79.65,600.0,57.7547,57.7547,57.7475,57.7547,600.0
2012-07-16 13:55:00,79.65,79.65,79.64,79.65,5600.0,57.7547,57.7547,57.7475,57.7547,5600.0
2012-07-16 14:00:00,79.65,79.65,79.64,79.64,1600.0,57.7547,57.7547,57.7475,57.7475,1600.0
2012-07-16 14:05:00,79.65,79.67,79.65,79.66,8700.0,57.7547,57.7692,57.7547,57.762,8700.0
2012-07-16 14:10:00,79.66,79.66,79.65,79.66,1600.0,57.762,57.762,57.7547,57.762,1600.0
2012-07-16 14:15:00,79.66,79.66,79.66,79.66,400.0,57.762,57.762,57.762,57.762,400.0
2012-07-16 14:20:00,79.67,79.67,79.65,79.66,3900.0,57.7692,57.7692,57.7547,57.762,3900.0
2012-07-16 14:25:00,79.67,79.67,79.65,79.65,1700.0,57.7692,57.7692,57.7547,57.7547,1700.0
2012-07-16 14:30:00,79.66,79.66,79.63,79.63,3500.0,57.762,57.762,57.7402,57.7402,3500.0
2012-07-16 14:35:00,79.64,79.65,79.64,79.65,1300.0,57.7475,57.7547,57.7475,57.7547,1300.0
2012-07-16 14:40:00,79.65,79.65,79.63,79.64,1600.0,57.7547,57.7547,57.7402,57.7475,1600.0
2012-07-16 14:45:00,79.65,79.65,79.64,79.64,300.0,57.7547,57.7547,57.7475,57.7475,300.0
2012-07-16 14:50:00,79.65,79.65,79.64,79.64,4300.0,57.7547,57.7547,57.7475,57.7475,4300.0
2012-07-16 14:55:00,79.65,79.65,79.65,79.65,1300.0,57.7547,57.7547,57.7547,57.7547,1300.0
2012-07-16 15:00:00,79.65,79.65,79.64,79.64,10600.0,57.7547,57.7547,57.7475,57.7475,10600.0
2012-07-16 15:05:00,79.64,79.64,79.63,79.64,2000.0,57.7475,57.7475,57.7402,57.7475,2000.0
2012-07-16 15:10:00,79.64,79.64,79.63,79.64,3500.0,57.7475,57.7475,57.7402,57.7475,3500.0
2012-07-16 15:15:00,79.63,79.64,79.58,79.63,252900.0,57.7402,57.7475,57.7039,57.7402,252900.0
2012-07-16 15:20:00,79.65,79.65,79.65,79.65,400.0,57.7547,57.7547,57.7547,57.7547,400.0
2012-07-16 15:25:00,79.65,79.65,79.65,79.65,1100.0,57.7547,57.7547,57.7547,57.7547,1100.0
2012-07-16 15:30:00,79.64,79.65,79.63,79.65,1600.0,57.7475,57.7547,57.7402,57.7547,1600.0
2012-07-16 15:35:00,79.63,79.65,79.63,79.65,200.0,57.7402,57.7547,57.7402,57.7547,200.0
2012-07-16 15:40:00,79.63,79.65,79.62,79.64,2100.0,57.7402,57.7547,57.7329,57.7475,2100.0
2012-07-16 15:45:00,79.64,79.64,79.61,79.64,6200.0,57.7475,57.7475,57.7257,57.7475,6200.0
2012-07-16 15:50:00,79.63,79.63,79.63,79.63,100.0,57.7402,57.7402,57.7402,57.7402,100.0
2012-07-16 15:55:00,79.63,79.63,79.62,79.63,3000.0,57.7402,57.7402,57.7329,57.7402,3000.0
2012-07-17 09:30:00,79.64,79.64,79.6,79.6,9400.0,57.7475,57.7475,57.7184,57.7184,9400.0
2012-07-17 09:35:00,79.64,79.64,79.61,79.61,12000.0,57.7475,57.7475,57.7257,57.7257,12000.0
2012-07-17 09:40:00,79.61,79.61,79.61,79.61,4200.0,57.7257,57.7257,57.7257,57.7257,4200.0
2012-07-17 09:45:00,79.63,79.64,79.63,79.64,400.0,57.7402,57.7475,57.7402,57.7475,400.0
2012-07-17 09:50:00,79.62,79.64,79.62,79.63,5600.0,57.7329,57.7475,57.7329,57.7402,5600.0
2012-07-17 09:55:00,79.64,79.64,79.63,79.64,5800.0,57.7475,57.7475,57.7402,57.7475,5800.0
2012-07-17 10:00:00,79.64,79.64,79.63,79.63,1200.0,57.7475,57.7475,57.7402,57.7402,1200.0
2012-07-17 10:05:00,79.64,79.64,79.64,79.64,1400.0,57.7475,57.7475,57.7475,57.7475,1400.0
2012-07-17 10:10:00,79.63,79.63,79.63,79.63,500.0,57.7402,57.7402,57.7402,57.7402,500.0
2012-07-17 10:15:00,79.63,79.64,79.63,79.64,2900.0,57.7402,57.7475,57.7402,57.7475,2900.0
2012-07-17 10:20:00,79.64,79.64,79.64,79.64,1900.0,57.7475,57.7475,57.7475,57.7475,1900.0
2012-07-17 10:25:00,79.63,79.64,79.63,79.64,300.0,57.7402,57.7475,57.7402,57.7475,300.0
2012-07-17 10:30:00,79.64,79.64,79.63,79.64,1400.0,57.7475,57.7475,57.7402,57.7475,1400.0
2012-07-17 10:35:00,79.64,79.64,79.63,79.63,200.0,57.7475,57.7475,57.7402,57.7402,200.0
2012-07-17 10:40:00,79.63,79.63,79.61,79.61,63200.0,57.7402,57.7402,57.7257,57.7257,63200.0
2012-07-17 10:45:00,79.63,79.63,79.63,79.63,200.0,57.7402,57.7402,57.7402,57.7402,200.0
2012-07-17 10:50:00,79.63,79.63,79.63,79.63,700.0,57.7402,57.7402,57.7402,57.7402,700.0
2012-07-17 10:55:00,79.63,79.63,79.63,79.63,500.0,57.7402,57.7402,57.7402,57.7402,500.0
2012-07-17 11:00:00,79.63,79.63,79.63,79.63,0.0,57.7402,57.7402,57.7402,57.7402,0.0
2012-07-17 11:05:00,79.62,79.62,79.62,79.62,600.0,57.7329,57.7329,57.7329,57.7329,600.0
2012-07-17 11:10:00,79.63,79.63,79.62,79.63,400.0,57.7402,57.7402,57.7329,57.7402,400.0
2012-07-17 11:15:00,79.63,79.63,79.63,79.63,1000.0,57.7402,57.7402,57.7402,57.7402,1000.0
2012-07-17 11:20:00,79.63,79.63,79.62,79.62,1600.0,57.7402,57.7402,57.7329,57.7329,1600.0
2012-07-17 11:25:00,79.62,79.63,79.62,79.63,2100.0,57.7329,57.7402,57.7329,57.7402,2100.0
2012-07-17 11:30:00,79.63,79.63,79.63,79.63,0.0,57.7402,57.7402,57.7402,57.7402,0.0
2012-07-17 11:35:00,79.63,79.63,79.62,79.62,600.0,57.7402,57.7402,57.7329,57.7329,600.0
2012-07-17 11:40:00,79.62,79.62,79.62,79.62,100.0,57.7329,57.7329,57.7329,57.7329,100.0
2012-07-17 11:45:00,79.62,79.63,79.62,79.63,1500.0,57.7329,57.7402,57.7329,57.7402,1500.0
2012-07-17 11:50:00,79.63,79.63,79.62,79.62,4900.0,57.7402,57.7402,57.7329,57.7329,4900.0
2012-07-17 11:55:00,79.63,79.63,79.63,79.63,2500.0,57.7402,57.7402,57.7402,57.7402,2500.0
2012-07-17 12:00:00,79.63,79.63,79.63,79.63,700.0,57.7402,57.7402,57.7402,57.7402,700.0
2012-07-17 12:05:00,79.63,79.63,79.63,79.63,700.0,57.7402,57.7402,57.7402,57.7402,700.0
2012-07-17 12:10:00,79.63,79.65,79.62,79.62,6500.0,57.7402,57.7547,57.7329,57.7329,6500.0
2012-07-17 12:15:00,79.62,79.63,79.62,79.63,2300.0,57.7329,57.7402,57.7329,57.7402,2300.0
2012-07-17 12:20:00,79.62,79.63,79.62,79.63,800.0,57.7329,57.7402,57.7329,57.7402,800.0
2012-07-17 12:25:00,79.63,79.63,79.63,79.63,600.0,57.7402,57.7402,57.7402,57.7402,600.0
2012-07-17 12:30:00,79.63,79.63,79.63,79.63,8600.0,57.7402,57.7402,57.7402,57.7402,8600.0
2012-07-17 12:35:00,79.63,79.63,79.63,79.63,4300.0,57.7402,57.7402,57.7402,57.7402,4300.0
2012-07-17 12:40:00,79.63,79.63,79.63,79.63,6100.0,57.7402,57.7402,57.7402,57.7402,6100.0
2012-07-17 12:45:00,79.63,79.63,79.63,79.63,0.0,57.7402,57.7402,57.7402,57.7402,0.0
2012-07-17 12:50:00,79.63,79.63,79.62,79.63,800.0,57.7402,57.7402,57.7329,57.7402,800.0
2012-07-17 12:55:00,79.63,79.63,79.62,79.63,1000.0,57.7402,57.7402,57.7329,57.7402,1000.0
2012-07-17 13:00:00,79.63,79.63,79.63,79.63,0.0,57.7402,57.7402,57.7402,57.7402,0.0
2012-07-17 13:05:00,79.62,79.64,79.62,79.64,7900.0,57.7329,57.7475,57.7329,57.7475,7900.0
2012-07-17 13:10:00,79.62,79.63,79.62,79.63,600.0,57.7329,57.7402,57.7329,57.7402,600.0
2012-07-17 13:15:00,79.62,79.62,79.62,79.62,300.0,57.7329,57.7329,57.7329,57.7329,300.0
2012-07-17 13:20:00,79.62,79.62,79.62,79.62,0.0,57.7329,57.7329,57.7329,57.7329,0.0
2012-07-17 13:25:00,79.63,79.63,79.62,79.63,2500.0,57.7402,57.7402,57.7329,57.7402,2500.0
2012-07-17 13:30:00,79.63,79.63,79.63,79.63,300.0,57.7402,57.7402,57.7402,57.7402,300.0
2012-07-17 13:35:00,79.62,79.63,79.62,79.62,2100.0,57.7329,57.7402,57.7329,57.7329,2100.0
2012-07-17 13:40:00,79.63,79.63,79.63,79.63,1000.0,57.7402,57.7402,57.7402,57.7402,1000.0
2012-07-17 13:45:00,79.62,79.63,79.62,79.63,2600.0,57.7329,57.7402,57.7329,57.7402,2600.0
2012-07-17 13:50:00,79.63,79.63,79.63,79.63,1000.0,57.7402,57.7402,57.7402,57.7402,1000.0
2012-07-17 13:55:00,79.63,79.63,79.62,79.63,3900.0,57.7402,57.7402,57.7329,57.7402,3900.0
2012-07-17 14:00:00,79.62,79.63,79.62,79.63,1200.0,57.7329,57.7402,57.7329,57.7402,1200.0
2012-07-17 14:05:00,79.63,79.63,79.63,79.63,600.0,57.7402,57.7402,57.7402,57.7402,600.0
2012-07-17 14:10:00,79.63,79.63,79.62,79.62,300.0,57.7402,57.7402,57.7329,57.7329,300.0
2012-07-17 14:15:00,79.63,79.64,79.62,79.63,6100.0,57.7402,57.7475,57.7329,57.7402,6100.0
2012-07-17 14:20:00,79.63,79.63,79.63,79.63,800.0,57.7402,57.7402,57.7402,57.7402,800.0
2012-07-17 14:25:00,79.63,79.63,79.62,79.62,1700.0,57.7402,57.7402,57.7329,57.7329,1700.0
2012-07-17 14:30:00,79.63,79.63,79.62,79.63,600.0,57.7402,57.7402,57.7329,57.7402,600.0
2012-07-17 14:35:00,79.63,79.63,79.62,79.62,600.0,57.7402,57.7402,57.7329,57.7329,600.0
2012-07-17 14:40:00,79.63,79.63,79.63,79.63,1000.0,57.7402,57.7402,57.7402,57.7402,1000.0
2012-07-17 14:45:00,79.63,79.64,79.63,79.64,7200.0,57.7402,57.7475,57.7402,57.7475,7200.0
2012-07-17 14:50:00,79.64,79.65,79.62,79.64,800.0,57.7475,57.7547,57.7329,57.7475,800.0
2012-07-17 14:55:00,79.64,79.64,79.62,79.64,1200.0,57.7475,57.7475,57.7329,57.7475,1200.0
2012-07-17 15:00:00,79.65,79.65,79.65,79.65,1100.0,57.7547,57.7547,57.7547,57.7547,1100.0
2012-07-17 15:05:00,79.64,79.65,79.62,79.65,2300.0,57.7475,57.7547,57.7329,57.7547,2300.0
2012-07-17 15:10:00,79.62,79.65,79.62,79.65,3200.0,57.7329,57.7547,57.7329,57.7547,3200.0
2012-07-17 15:15:00,79.65,79.65,79.64,79.65,4500.0,57.7547,57.7547,57.7475,57.7547,4500.0
2012-07-17 15:20:00,79.65,79.65,79.64,79.64,1300.0,57.7547,57.7547,57.7475,57.7475,1300.0
2012-07-17 15:25:00,79.65,79.65,79.64,79.65,9900.0,57.7547,57.7547,57.7475,57.7547,9900.0
2012-07-17 15:30:00,79.65,79.65,79.65,79.65,2400.0,57.7547,57.7547,57.7547,57.7547,2400.0
2012-07-17 15:35:00,79.64,79.65,79.63,79.64,1800.0,57.7475,57.7547,57.7402,57.7475,1800.0
2012-07-17 15:40:00,79.65,79.65,79.64,79.65,3200.0,57.7547,57.7547,57.7475,57.7547,3200.0
2012-07-17 15:45:00,79.64,79.65,79.64,79.64,6300.0,57.7475,57.7547,57.7475,57.7475,6300.0
2012-07-17 15:50:00,79.63,79.65,79.63,79.65,3400.0,57.7402,57.7547,57.7402,57.7547,3400.0
2012-07-17 15:55:00,79.64,79.65,79.64,79.64,8100.0,57.7475,57.7547,57.7475,57.7475,8100.0
2012-07-18 09:30:00,79.64,79.73,79.64,79.67,14200.0,57.7475,57.8127,57.7475,57.7692,14200.0
2012-07-18 09:35:00,79.64,79.64,79.64,79.64,300.0,57.7475,57.7475,57.7475,57.7475,300.0
2012-07-18 09:40:00,79.64,79.65,79.64,79.64,1100.0,57.7475,57.7547,57.7475,57.7475,1100.0
2012-07-18 09:45:00,79.64,79.64,79.64,79.64,800.0,57.7475,57.7475,57.7475,57.7475,800.0
2012-07-18 09:50:00,79.64,79.64,79.63,79.63,400.0,57.7475,57.7475,57.7402,57.7402,400.0
2012-07-18 09:55:00,79.64,79.64,79.63,79.63,5100.0,57.7475,57.7475,57.7402,57.7402,5100.0
2012-07-18 10:00:00,79.64,79.64,79.62,79.64,11800.0,57.7475,57.7475,57.7329,57.7475,11800.0
2012-07-18 10:05:00,79.64,79.64,79.63,79.64,5600.0,57.7475,57.7475,57.7402,57.7475,5600.0
2012-07-18 10:10:00,79.64,79.65,79.64,79.64,4900.0,57.7475,57.7547,57.7475,57.7475,4900.0
2012-07-18 10:15:00,79.64,79.64,79.63,79.64,900.0,57.7475,57.7475,57.7402,57.7475,900.0
2012-07-18 10:20:00,79.64,79.64,79.64,79.64,900.0,57.7475,57.7475,57.7475,57.7475,900.0
2012-07-18 10:25:00,79.64,79.64,79.64,79.64,2400.0,57.7475,57.7475,57.7475,57.7475,2400.0
2012-07-18 10:30:00,79.64,79.64,79.64,79.64,1100.0,57.7475,57.7475,57.7475,57.7475,1100.0
2012-07-18 10:35:00,79.64,79.65,79.64,79.65,300.0,57.7475,57.7547,57.7475,57.7547,300.0
2012-07-18 10:40:00,79.65,79.65,79.65,79.65,700.0,57.7547,57.7547,57.7547,57.7547,700.0
2012-07-18 10:45:00,79.64,79.65,79.64,79.65,2800.0,57.7475,57.7547,57.7475,57.7547,2800.0
2012-07-18 10:50:00,79.65,79.65,79.64,79.64,7700.0,57.7547,57.7547,57.7475,57.7475,7700.0
2012-07-18 10:55:00,79.64,79.65,79.64,79.64,2200.0,57.7475,57.7547,57.7475,57.7475,2200.0
2012-07-18 11:00:00,79.65,79.65,79.64,79.64,1300.0,57.7547,57.7547,57.7475,57.7475,1300.0
2012-07-18 11:05:00,79.65,79.65,79.64,79.64,2700.0,57.7547,57.7547,57.7475,57.7475,2700.0
2012-07-18 11:10:00,79.64,79.65,79.64,79.64,1700.0,57.7475,57.7547,57.7475,57.7475,1700.0
2012-07-18 11:15:00,79.65,79.65,79.64,79.64,1300.0,57.7547,57.7547,57.7475,57.7475,1300.0
2012-07-18 11:20:00,79.64,79.65,79.64,79.65,500.0,57.7475,57.7547,57.7475,57.7547,500.0
2012-07-18 11:25:00,79.64,79.68,79.64,79.68,2900.0,57.7475,57.7765,57.7475,57.7765,2900.0
2012-07-18 11:30:00,79.67,79.68,79.67,79.67,1600.0,57.7692,57.7765,57.7692,57.7692,1600.0
2012-07-18 11:35:00,79.67,79.68,79.65,79.65,8200.0,57.7692,57.7765,57.7547,57.7547,8200.0
2012-07-18 11:40:00,79.65,79.66,79.65,79.65,700.0,57.7547,57.762,57.7547,57.7547,700.0
2012-07-18 11:45:00,79.65,79.66,79.65,79.65,1900.0,57.7547,57.762,57.7547,57.7547,1900.0
2012-07-18 11:50:00,79.65,79.66,79.65,79.65,600.0,57.7547,57.762,57.7547,57.7547,600.0
2012-07-18 11:55:00,79.66,79.66,79.66,79.66,1600.0,57.762,57.762,57.762,57.762,1600.0
2012-07-18 12:00:00,79.66,79.67,79.66,79.66,1200.0,57.762,57.7692,57.762,57.762,1200.0
2012-07-18 12:05:00,79.67,79.67,79.67,79.67,300.0,57.7692,57.7692,57.7692,57.7692,300.0
2012-07-18 12:10:00,79.67,79.67,79.65,79.67,3700.0,57.7692,57.7692,57.7547,57.7692,3700.0
2012-07-18 12:15:00,79.65,79.67,79.65,79.65,800.0,57.7547,57.7692,57.7547,57.7547,800.0
2012-07-18 12:20:00,79.65,79.67,79.65,79.67,6000.0,57.7547,57.7692,57.7547,57.7692,6000.0
2012-07-18 12:25:00,79.67,79.68,79.66,79.68,9400.0,57.7692,57.7765,57.762,57.7765,9400.0
2012-07-18 12:30:00,79.68,79.69,79.68,79.69,2000.0,57.7765,57.7837,57.7765,57.7837,2000.0
2012-07-18 12:35:00,79.67,79.68,79.67,79.68,3300.0,57.7692,57.7765,57.7692,57.7765,3300.0
2012-07-18 12:40:00,79.68,79.69,79.68,79.69,800.0,57.7765,57.7837,57.7765,57.7837,800.0
2012-07-18 12:45:00,79.7,79.7,79.68,79.68,400.0,57.791,57.791,57.7765,57.7765,400.0
2012-07-18 12:50:00,79.68,79.7,79.68,79.7,4700.0,57.7765,57.791,57.7765,57.791,4700.0
2012-07-18 12:55:00,79.7,79.71,79.69,79.71,1800.0,57.791,57.7982,57.7837,57.7982,1800.0
2012-07-18 13:00:00,79.69,79.7,79.69,79.69,600.0,57.7837,57.791,57.7837,57.7837,600.0
2012-07-18 13:05:00,79.69,79.7,79.69,79.69,1300.0,57.7837,57.791,57.7837,57.7837,1300.0
2012-07-18 13:10:00,79.69,79.7,79.69,79.69,1500.0,57.7837,57.791,57.7837,57.7837,1500.0
2012-07-18 13:15:00,79.69,79.7,79.69,79.7,2100.0,57.7837,57.791,57.7837,57.791,2100.0
2012-07-18 13:20:00,79.69,79.7,79.69,79.7,1100.0,57.7837,57.791,57.7837,57.791,1100.0
2012-07-18 13:25:00,79.69,79.7,79.69,79.69,1700.0,57.7837,57.791,57.7837,57.7837,1700.0
2012-07-18 13:30:00,79.69,79.7,79.69,79.7,2400.0,57.7837,57.791,57.7837,57.791,2400.0
2012-07-18 13:35:00,79.69,79.71,79.69,79.7,3700.0,57.7837,57.7982,57.7837,57.791,3700.0
2012-07-18 13:40:00,79.71,79.73,79.71,79.72,5500.0,57.7982,57.8127,57.7982,57.8055,5500.0
2012-07-18 13:45:00,79.71,79.72,79.71,79.72,500.0,57.7982,57.8055,57.7982,57.8055,500.0
2012-07-18 13:50:00,79.71,79.71,79.71,79.71,100.0,57.7982,57.7982,57.7982,57.7982,100.0
2012-07-18 13:55:00,79.72,79.73,79.71,79.72,5800.0,57.8055,57.8127,57.7982,57.8055,5800.0
2012-07-18 14:00:00,79.72,79.72,79.71,79.71,3600.0,57.8055,57.8055,57.7982,57.7982,3600.0
2012-07-18 14:05:00,79.71,79.72,79.71,79.72,13300.0,57.7982,57.8055,57.7982,57.8055,13300.0
2012-07-18 14:10:00,79.71,79.74,79.71,79.73,5900.0,57.7982,57.82,57.7982,57.8127,5900.0
2012-07-18 14:15:00,79.73,79.73,79.73,79.73,100.0,57.8127,57.8127,57.8127,57.8127,100.0
2012-07-18 14:20:00,79.73,79.74,79.71,79.71,2500.0,57.8127,57.82,57.7982,57.7982,2500.0
2012-07-18 14:25:00,79.73,79.75,79.72,79.75,10000.0,57.8127,57.8272,57.8055,57.8272,10000.0
2012-07-18 14:30:00,79.74,79.74,79.73,79.73,4500.0,57.82,57.82,57.8127,57.8127,4500.0
2012-07-18 14:35:00,79.73,79.74,79.73,79.74,3700.0,57.8127,57.82,57.8127,57.82,3700.0
2012-07-18 14:40:00,79.74,79.75,79.74,79.74,1500.0,57.82,57.8272,57.82,57.82,1500.0
2012-07-18 14:45:00,79.75,79.75,79.75,79.75,3700.0,57.8272,57.8272,57.8272,57.8272,3700.0
2012-07-18 14:50:00,79.74,79.75,79.74,79.74,3300.0,57.82,57.8272,57.82,57.82,3300.0
2012-07-18 14:55:00,79.74,79.76,79.74,79.76,3700.0,57.82,57.8345,57.82,57.8345,3700.0
2012-07-18 15:00:00,79.75,79.75,79.74,79.74,400.0,57.8272,57.8272,57.82,57.82,400.0
2012-07-18 15:05:00,79.74,79.76,79.74,79.75,8400.0,57.82,57.8345,57.82,57.8272,8400.0
2012-07-18 15:10:00,79.76,79.76,79.74,79.76,1300.0,57.8345,57.8345,57.82,57.8345,1300.0
2012-07-18 15:15:00,79.75,79.76,79.74,79.76,1800.0,57.8272,57.8345,57.82,57.8345,1800.0
2012-07-18 15:20:00,79.76,79.76,79.75,79.76,5900.0,57.8345,57.8345,57.8272,57.8345,5900.0
2012-07-18 15:25:00,79.76,79.76,79.74,79.74,5700.0,57.8345,57.8345,57.82,57.82,5700.0
2012-07-18 15:30:00,79.74,79.76,79.74,79.74,4300.0,57.82,57.8345,57.82,57.82,4300.0
2012-07-18 15:35:00,79.75,79.76,79.74,79.74,4600.0,57.8272,57.8345,57.82,57.82,4600.0
2012-07-18 15:40:00,79.74,79.76,79.74,79.74,700.0,57.82,57.8345,57.82,57.82,700.0
2012-07-18 15:45:00,79.74,79.76,79.74,79.76,3800.0,57.82,57.8345,57.82,57.8345,3800.0
2012-07-18 15:50:00,79.76,79.76,79.75,79.75,5800.0,57.8345,57.8345,57.8272,57.8272,5800.0
2012-07-18 15:55:00,79.76,79.76,79.74,79.76,7600.0,57.8345,57.8345,57.82,57.8345,7600.0
2012-07-19 09:30:00,79.77,79.77,79.72,79.73,11100.0,57.8417,57.8417,57.8055,57.8127,11100.0
2012-07-19 09:35:00,79.73,79.73,79.7,79.73,5300.0,57.8127,57.8127,57.791,57.8127,5300.0
2012-07-19 09:40:00,79.73,79.74,79.72,79.72,9700.0,57.8127,57.82,57.8055,57.8055,9700.0
2012-07-19 09:45:00,79.71,79.73,79.71,79.72,800.0,57.7982,57.8127,57.7982,57.8055,800.0
2012-07-19 09:50:00,79.73,79.73,79.72,79.73,5000.0,57.8127,57.8127,57.8055,57.8127,5000.0
2012-07-19 09:55:00,79.73,79.73,79.73,79.73,600.0,57.8127,57.8127,57.8127,57.8127,600.0
2012-07-19 10:00:00,79.73,79.73,79.73,79.73,0.0,57.8127,57.8127,57.8127,57.8127,0.0
2012-07-19 10:05:00,79.73,79.73,79.73,79.73,3200.0,57.8127,57.8127,57.8127,57.8127,3200.0
2012-07-19 10:10:00,79.72,79.73,79.72,79.73,600.0,57.8055,57.8127,57.8055,57.8127,600.0
2012-07-19 10:15:00,79.72,79.73,79.72,79.73,1100.0,57.8055,57.8127,57.8055,57.8127,1100.0
2012-07-19 10:20:00,79.73,79.73,79.73,79.73,3300.0,57.8127,57.8127,57.8127,57.8127,3300.0
2012-07-19 10:25:00,79.73,79.73,79.73,79.73,600.0,57.8127,57.8127,57.8127,57.8127,600.0
2012-07-19 10:30:00,79.73,79.73,79.73,79.73,100.0,57.8127,57.8127,57.8127,57.8127,100.0
2012-07-19 10:35:00,79.73,79.73,79.73,79.73,1400.0,57.8127,57.8127,57.8127,57.8127,1400.0
2012-07-19 10:40:00,79.73,79.73,79.72,79.73,1800.0,57.8127,57.8127,57.8055,57.8127,1800.0
2012-07-19 10:45:00,79.73,79.73,79.73,79.73,100.0,57.8127,57.8127,57.8127,57.8127,100.0
2012-07-19 10:50:00,79.73,79.73,79.72,79.73,2000.0,57.8127,57.8127,57.8055,57.8127,2000.0
2012-07-19 10:55:00,79.73,79.74,79.73,79.73,4500.0,57.8127,57.82,57.8127,57.8127,4500.0
2012-07-19 11:00:00,79.73,79.74,79.72,79.72,2700.0,57.8127,57.82,57.8055,57.8055,2700.0
2012-07-19 11:05:00,79.74,79.74,79.73,79.74,2100.0,57.82,57.82,57.8127,57.82,2100.0
2012-07-19 11:10:00,79.74,79.74,79.72,79.74,5000.0,57.82,57.82,57.8055,57.82,5000.0
2012-07-19 11:15:00,79.73,79.73,79.73,79.73,200.0,57.8127,57.8127,57.8127,57.8127,200.0
2012-07-19 11:20:00,79.74,79.74,79.73,79.73,25900.0,57.82,57.82,57.8127,57.8127,25900.0
2012-07-19 11:25:00,79.74,79.74,79.73,79.73,4200.0,57.82,57.82,57.8127,57.8127,4200.0
2012-07-19 11:30:00,79.74,79.74,79.74,79.74,400.0,57.82,57.82,57.82,57.82,400.0
2012-07-19 11:35:00,79.74,79.74,79.74,79.74,0.0,57.82,57.82,57.82,57.82,0.0
2012-07-19 11:40:00,79.73,79.73,79.72,79.72,3400.0,57.8127,57.8127,57.8055,57.8055,3400.0
2012-07-19 11:45:00,79.74,79.74,79.73,79.73,700.0,57.82,57.82,57.8127,57.8127,700.0
2012-07-19 11:50:00,79.74,79.74,79.72,79.72,4200.0,57.82,57.82,57.8055,57.8055,4200.0
2012-07-19 11:55:00,79.73,79.73,79.73,79.73,1900.0,57.8127,57.8127,57.8127,57.8127,1900.0
2012-07-19 12:00:00,79.72,79.73,79.72,79.73,4900.0,57.8055,57.8127,57.8055,57.8127,4900.0
2012-07-19 12:05:00,79.73,79.73,79.72,79.73,2600.0,57.8127,57.8127,57.8055,57.8127,2600.0
2012-07-19 12:10:00,79.72,79.73,79.72,79.73,3500.0,57.8055,57.8127,57.8055,57.8127,3500.0
2012-07-19 12:15:00,79.73,79.73,79.73,79.73,800.0,57.8127,57.8127,57.8127,57.8127,800.0
2012-07-19 12:20:00,79.72,79.73,79.72,79.72,800.0,57.8055,57.8127,57.8055,57.8055,800.0
2012-07-19 12:25:00,79.73,79.73,79.73,79.73,100.0,57.8127,57.8127,57.8127,57.8127,100.0
2012-07-19 12:30:00,79.73,79.73,79.73,79.73,1700.0,57.8127,57.8127,57.8127,57.8127,1700.0
2012-07-19 12:35:00,79.73,79.73,79.73,79.73,4100.0,57.8127,57.8127,57.8127,57.8127,4100.0
2012-07-19 12:40:00,79.73,79.73,79.73,79.73,400.0,57.8127,57.8127,57.8127,57.8127,400.0
2012-07-19 12:45:00,79.72,79.73,79.72,79.73,4000.0,57.8055,57.8127,57.8055,57.8127,4000.0
2012-07-19 12:50:00,79.73,79.73,79.73,79.73,100.0,57.8127,57.8127,57.8127,57.8127,100.0
2012-07-19 12:55:00,79.73,79.73,79.72,79.72,900.0,57.8127,57.8127,57.8055,57.8055,900.0
2012-07-19 13:00:00,79.73,79.73,79.73,79.73,500.0,57.8127,57.8127,57.8127,57.8127,500.0
2012-07-19 13:05:00,79.73,79.73,79.73,79.73,300.0,57.8127,57.8127,57.8127,57.8127,300.0
2012-07-19 13:10:00,79.73,79.73,79.72,79.73,1600.0,57.8127,57.8127,57.8055,57.8127,1600.0
2012-07-19 13:15:00,79.73,79.76,79.73,79.73,10900.0,57.8127,57.8345,57.8127,57.8127,10900.0
2012-07-19 13:20:00,79.74,79.74,79.72,79.72,10200.0,57.82,57.82,57.8055,57.8055,10200.0
2012-07-19 13:25:00,79.72,79.72,79.72,79.72,0.0,57.8055,57.8055,57.8055,57.8055,0.0
2012-07-19 13:30:00,79.74,79.74,79.73,79.73,500.0,57.82,57.82,57.8127,57.8127,500.0
2012-07-19 13:35:00,79.73,79.73,79.72,79.72,4500.0,57.8127,57.8127,57.8055,57.8055,4500.0
2012-07-19 13:40:00,79.72,79.72,79.72,79.72,200.0,57.8055,57.8055,57.8055,57.8055,200.0
2012-07-19 13:45:00,79.72,79.73,79.72,79.73,600.0,57.8055,57.8127,57.8055,57.8127,600.0
2012-07-19 13:50:00,79.73,79.73,79.71,79.72,12000.0,57.8127,57.8127,57.7982,57.8055,12000.0
2012-07-19 13:55:00,79.72,79.73,79.72,79.73,800.0,57.8055,57.8127,57.8055,57.8127,800.0
2012-07-19 14:00:00,79.71,79.72,79.71,79.71,1300.0,57.7982,57.8055,57.7982,57.7982,1300.0
2012-07-19 14:05:00,79.72,79.72,79.7,79.72,900.0,57.8055,57.8055,57.791,57.8055,900.0
2012-07-19 14:10:00,79.71,79.71,79.71,79.71,100.0,57.7982,57.7982,57.7982,57.7982,100.0
2012-07-19 14:15:00,79.72,79.72,79.71,79.71,1200.0,57.8055,57.8055,57.7982,57.7982,1200.0
2012-07-19 14:20:00,79.71,79.71,79.71,79.71,1100.0,57.7982,57.7982,57.7982,57.7982,1100.0
2012-07-19 14:25:00,79.72,79.72,79.72,79.72,900.0,57.8055,57.8055,57.8055,57.8055,900.0
2012-07-19 14:30:00,79.71,79.72,79.71,79.72,9900.0,57.7982,57.8055,57.7982,57.8055,9900.0
2012-07-19 14:35:00,79.72,79.72,79.72,79.72,700.0,57.8055,57.8055,57.8055,57.8055,700.0
2012-07-19 14:40:00,79.72,79.72,79.72,79.72,1100.0,57.8055,57.8055,57.8055,57.8055,1100.0
2012-07-19 14:45:00,79.72,79.72,79.72,79.72,400.0,57.8055,57.8055,57.8055,57.8055,400.0
2012-07-19 14:50:00,79.71,79.71,79.71,79.71,1400.0,57.7982,57.7982,57.7982,57.7982,1400.0
2012-07-19 14:55:00,79.71,79.71,79.71,79.71,200.0,57.7982,57.7982,57.7982,57.7982,200.0
2012-07-19 15:00:00,79.7,79.7,79.7,79.7,200.0,57.791,57.791,57.791,57.791,200.0
2012-07-19 15:05:00,79.71,79.71,79.68,79.71,9700.0,57.7982,57.7982,57.7765,57.7982,9700.0
2012-07-19 15:10:00,79.71,79.71,79.69,79.71,2600.0,57.7982,57.7982,57.7837,57.7982,2600.0
2012-07-19 15:15:00,79.69,79.71,79.69,79.7,1500.0,57.7837,57.7982,57.7837,57.791,1500.0
2012-07-19 15:20:00,79.69,79.71,79.69,79.71,2500.0,57.7837,57.7982,57.7837,57.7982,2500.0
2012-07-19 15:25:00,79.71,79.71,79.7,79.71,6500.0,57.7982,57.7982,57.791,57.7982,6500.0
2012-07-19 15:30:00,79.71,79.73,79.71,79.73,3400.0,57.7982,57.8127,57.7982,57.8127,3400.0
2012-07-19 15:35:00,79.73,79.73,79.73,79.73,1200.0,57.8127,57.8127,57.8127,57.8127,1200.0
2012-07-19 15:40:00,79.73,79.73,79.73,79.73,100.0,57.8127,57.8127,57.8127,57.8127,100.0
2012-07-19 15:45:00,79.72,79.73,79.71,79.72,3700.0,57.8055,57.8127,57.7982,57.8055,3700.0
2012-07-19 15:50:00,79.71,79.75,79.71,79.72,10200.0,57.7982,57.8272,57.7982,57.8055,10200.0
2012-07-19 15:55:00,79.72,79.73,79.72,79.72,2600.0,57.8055,57.8127,57.8055,57.8055,2600.0
2012-07-20 09:30:00,79.82,79.82,79.72,79.72,21100.0,57.878,57.878,57.8055,57.8055,21100.0
2012-07-20 09:35:00,79.72,79.77,79.72,79.72,3400.0,57.8055,57.8417,57.8055,57.8055,3400.0
2012-07-20 09:40:00,79.72,79.76,79.72,79.72,2400.0,57.8055,57.8345,57.8055,57.8055,2400.0
2012-07-20 09:45:00,79.72,79.75,79.72,79.72,2100.0,57.8055,57.8272,57.8055,57.8055,2100.0
2012-07-20 09:50:00,79.72,79.77,79.72,79.72,3500.0,57.8055,57.8417,57.8055,57.8055,3500.0
2012-07-20 09:55:00,79.72,79.74,79.7,79.7,2800.0,57.8055,57.82,57.791,57.791,2800.0
2012-07-20 10:00:00,79.74,79.74,79.7,79.7,6200.0,57.82,57.82,57.791,57.791,6200.0
2012-07-20 10:05:00,79.7,79.72,79.65,79.65,7800.0,57.791,57.8055,57.7547,57.7547,7800.0
2012-07-20 10:10:00,79.65,79.72,79.65,79.66,2200.0,57.7547,57.8055,57.7547,57.762,2200.0
2012-07-20 10:15:00,79.67,79.73,79.66,79.73,4300.0,57.7692,57.8127,57.762,57.8127,4300.0
2012-07-20 10:20:00,79.72,79.73,79.67,79.67,1300.0,57.8055,57.8127,57.7692,57.7692,1300.0
2012-07-20 10:25:00,79.68,79.68,79.65,79.66,7000.0,57.7765,57.7765,57.7547,57.762,7000.0
2012-07-20 10:30:00,79.66,79.68,79.66,79.68,800.0,57.762,57.7765,57.762,57.7765,800.0
2012-07-20 10:35:00,79.66,79.68,79.66,79.67,1300.0,57.762,57.7765,57.762,57.7692,1300.0
2012-07-20 10:40:00,79.67,79.72,79.67,79.69,2700.0,57.7692,57.8055,57.7692,57.7837,2700.0
2012-07-20 10:45:00,79.69,79.71,79.69,79.69,5300.0,57.7837,57.7982,57.7837,57.7837,5300.0
2012-07-20 10:50:00,79.69,79.71,79.67,79.67,1900.0,57.7837,57.7982,57.7692,57.7692,1900.0
2012-07-20 10:55:00,79.67,79.7,79.67,79.7,1700.0,57.7692,57.791,57.7692,57.791,1700.0
2012-07-20 11:00:00,79.67,79.7,79.66,79.66,4000.0,57.7692,57.791,57.762,57.762,4000.0
2012-07-20 11:05:00,79.66,79.66,79.66,79.66,1500.0,57.762,57.762,57.762,57.762,1500.0
2012-07-20 11:10:00,79.66,79.69,79.66,79.68,2400.0,57.762,57.7837,57.762,57.7765,2400.0
2012-07-20 11:15:00,79.68,79.7,79.68,79.69,5000.0,57.7765,57.791,57.7765,57.7837,5000.0
2012-07-20 11:20:00,79.69,79.69,79.69,79.69,1800.0,57.7837,57.7837,57.7837,57.7837,1800.0
2012-07-20 11:25:00,79.69,79.73,79.69,79.7,1600.0,57.7837,57.8127,57.7837,57.791,1600.0
2012-07-20 11:30:00,79.69,79.73,79.69,79.69,2800.0,57.7837,57.8127,57.7837,57.7837,2800.0
2012-07-20 11:35:00,79.69,79.73,79.69,79.69,1700.0,57.7837,57.8127,57.7837,57.7837,1700.0
2012-07-20 11:40:00,79.73,79.73,79.69,79.69,2900.0,57.8127,57.8127,57.7837,57.7837,2900.0
2012-07-20 11:45:00,79.69,79.72,79.67,79.71,3000.0,57.7837,57.8055,57.7692,57.7982,3000.0
2012-07-20 11:50:00,79.67,79.73,79.67,79.73,7600.0,57.7692,57.8127,57.7692,57.8127,7600.0
2012-07-20 11:55:00,79.67,79.72,79.67,79.67,700.0,57.7692,57.8055,57.7692,57.7692,700.0
2012-07-20 12:00:00,79.67,79.73,79.67,79.67,3100.0,57.7692,57.8127,57.7692,57.7692,3100.0
2012-07-20 12:05:00,79.68,79.73,79.67,79.72,15000.0,57.7765,57.8127,57.7692,57.8055,15000.0
2012-07-20 12:10:00,79.73,79.73,79.7,79.7,200.0,57.8127,57.8127,57.791,57.791,200.0
2012-07-20 12:15:00,79.7,79.73,79.7,79.7,2700.0,57.791,57.8127,57.791,57.791,2700.0
2012-07-20 12:20:00,79.7,79.71,79.7,79.7,2700.0,57.791,57.7982,57.791,57.791,2700.0
2012-07-20 12:25:00,79.7,79.7,79.68,79.7,2100.0,57.791,57.791,57.7765,57.791,2100.0
2012-07-20 12:30:00,79.68,79.7,79.68,79.68,1400.0,57.7765,57.791,57.7765,57.7765,1400.0
2012-07-20 12:35:00,79.68,79.7,79.68,79.69,4700.0,57.7765,57.791,57.7765,57.7837,4700.0
2012-07-20 12:40:00,79.69,79.72,79.69,79.69,4600.0,57.7837,57.8055,57.7837,57.7837,4600.0
2012-07-20 12:45:00,79.7,79.71,79.69,79.69,2200.0,57.791,57.7982,57.7837,57.7837,2200.0
2012-07-20 12:50:00,79.68,79.7,79.68,79.68,1300.0,57.7765,57.791,57.7765,57.7765,1300.0
2012-07-20 12:55:00,79.71,79.71,79.68,79.69,5700.0,57.7982,57.7982,57.7765,57.7837,5700.0
2012-07-20 13:00:00,79.69,79.69,79.68,79.68,1300.0,57.7837,57.7837,57.7765,57.7765,1300.0
2012-07-20 13:05:00,79.68,79.7,79.68,79.68,3200.0,57.7765,57.791,57.7765,57.7765,3200.0
2012-07-20 13:10:00,79.68,79.68,79.68,79.68,900.0,57.7765,57.7765,57.7765,57.7765,900.0
2012-07-20 13:15:00,79.68,79.69,79.68,79.68,1500.0,57.7765,57.7837,57.7765,57.7765,1500.0
2012-07-20 13:20:00,79.68,79.69,79.67,79.67,2600.0,57.7765,57.7837,57.7692,57.7692,2600.0
2012-07-20 13:25:00,79.67,79.68,79.67,79.68,3100.0,57.7692,57.7765,57.7692,57.7765,3100.0
2012-07-20 13:30:00,79.67,79.68,79.67,79.68,3500.0,57.7692,57.7765,57.7692,57.7765,3500.0
2012-07-20 13:35:00,79.68,79.68,79.67,79.67,800.0,57.7765,57.7765,57.7692,57.7692,800.0
2012-07-20 13:40:00,79.67,79.68,79.66,79.66,2700.0,57.7692,57.7765,57.762,57.762,2700.0
2012-07-20 13:45:00,79.66,79.68,79.65,79.65,2200.0,57.762,57.7765,57.7547,57.7547,2200.0
2012-07-20 13:50:00,79.68,79.68,79.65,79.65,3700.0,57.7765,57.7765,57.7547,57.7547,3700.0
2012-07-20 13:55:00,79.65,79.67,79.65,79.65,4000.0,57.7547,57.7692,57.7547,57.7547,4000.0
2012-07-20 14:00:00,79.65,79.67,79.65,79.65,2800.0,57.7547,57.7692,57.7547,57.7547,2800.0
2012-07-20 14:05:00,79.65,79.67,79.64,79.64,6800.0,57.7547,57.7692,57.7475,57.7475,6800.0
2012-07-20 14:10:00,79.64,79.65,79.63,79.63,5200.0,57.7475,57.7547,57.7402,57.7402,5200.0
2012-07-20 14:15:00,79.63,79.64,79.63,79.63,2000.0,57.7402,57.7475,57.7402,57.7402,2000.0
2012-07-20 14:20:00,79.65,79.65,79.63,79.63,3800.0,57.7547,57.7547,57.7402,57.7402,3800.0
2012-07-20 14:25:00,79.63,79.64,79.63,79.63,1800.0,57.7402,57.7475,57.7402,57.7402,1800.0
2012-07-20 14:30:00,79.65,79.65,79.63,79.63,3600.0,57.7547,57.7547,57.7402,57.7402,3600.0
2012-07-20 14:35:00,79.63,79.65,79.63,79.63,5200.0,57.7402,57.7547,57.7402,57.7402,5200.0
2012-07-20 14:40:00,79.63,79.65,79.63,79.63,2200.0,57.7402,57.7547,57.7402,57.7402,2200.0
2012-07-20 14:45:00,79.63,79.65,79.63,79.64,3400.0,57.7402,57.7547,57.7402,57.7475,3400.0
2012-07-20 14:50:00,79.63,79.65,79.63,79.63,5400.0,57.7402,57.7547,57.7402,57.7402,5400.0
2012-07-20 14:55:00,79.63,79.64,79.63,79.63,3200.0,57.7402,57.7475,57.7402,57.7402,3200.0
2012-07-20 15:00:00,79.63,79.63,79.63,79.63,2600.0,57.7402,57.7402,57.7402,57.7402,2600.0
2012-07-20 15:05:00,79.63,79.65,79.63,79.63,4500.0,57.7402,57.7547,57.7402,57.7402,4500.0
2012-07-20 15:10:00,79.63,79.65,79.63,79.63,4100.0,57.7402,57.7547,57.7402,57.7402,4100.0
2012-07-20 15:15:00,79.63,79.65,79.63,79.65,3700.0,57.7402,57.7547,57.7402,57.7547,3700.0
2012-07-20 15:20:00,79.63,79.64,79.63,79.63,3700.0,57.7402,57.7475,57.7402,57.7402,3700.0
2012-07-20 15:25:00,79.63,79.64,79.63,79.63,4400.0,57.7402,57.7475,57.7402,57.7402,4400.0
2012-07-20 15:30:00,79.63,79.65,79.63,79.63,5800.0,57.7402,57.7547,57.7402,57.7402,5800.0
2012-07-20 15:35:00,79.63,79.65,79.63,79.65,4200.0,57.7402,57.7547,57.7402,57.7547,4200.0
2012-07-20 15:40:00,79.63,79.65,79.63,79.63,5500.0,57.7402,57.7547,57.7402,57.7402,5500.0
2012-07-20 15:45:00,79.62,79.64,79.62,79.63,4700.0,57.7329,57.7475,57.7329,57.7402,4700.0
2012-07-20 15:50:00,79.63,79.65,79.63,79.63,5000.0,57.7402,57.7547,57.7402,57.7402,5000.0
2012-07-20 15:55:00,79.63,79.7,79.62,79.62,21400.0,57.7402,57.791,57.7329,57.7329,21400.0
2012-07-23 09:30:00,79.72,79.72,79.63,79.63,14400.0,57.8055,57.8055,57.7402,57.7402,14400.0
2012-07-23 09:35:00,79.65,79.66,79.62,79.62,2400.0,57.7547,57.762,57.7329,57.7329,2400.0
2012-07-23 09:40:00,79.62,79.63,79.6,79.62,7200.0,57.7329,57.7402,57.7184,57.7329,7200.0
2012-07-23 09:45:00,79.62,79.63,79.62,79.63,3400.0,57.7329,57.7402,57.7329,57.7402,3400.0
2012-07-23 09:50:00,79.62,79.64,79.62,79.62,6200.0,57.7329,57.7475,57.7329,57.7329,6200.0
2012-07-23 09:55:00,79.64,79.64,79.6,79.6,2200.0,57.7475,57.7475,57.7184,57.7184,2200.0
2012-07-23 10:00:00,79.6,79.61,79.59,79.6,3000.0,57.7184,57.7257,57.7112,57.7184,3000.0
2012-07-23 10:05:00,79.59,79.6,79.58,79.6,2000.0,57.7112,57.7184,57.7039,57.7184,2000.0
2012-07-23 10:10:00,79.58,79.59,79.57,79.58,3800.0,57.7039,57.7112,57.6967,57.7039,3800.0
2012-07-23 10:15:00,79.58,79.59,79.57,79.58,3400.0,57.7039,57.7112,57.6967,57.7039,3400.0
2012-07-23 10:20:00,79.57,79.59,79.57,79.58,4100.0,57.6967,57.7112,57.6967,57.7039,4100.0
2012-07-23 10:25:00,79.57,79.59,79.57,79.59,5000.0,57.6967,57.7112,57.6967,57.7112,5000.0
2012-07-23 10:30:00,79.57,79.6,79.57,79.57,2400.0,57.6967,57.7184,57.6967,57.6967,2400.0
2012-07-23 10:35:00,79.58,79.59,79.57,79.58,5100.0,57.7039,57.7112,57.6967,57.7039,5100.0
2012-07-23 10:40:00,79.57,79.58,79.56,79.57,5300.0,57.6967,57.7039,57.6894,57.6967,5300.0
2012-07-23 10:45:00,79.57,79.58,79.56,79.57,2800.0,57.6967,57.7039,57.6894,57.6967,2800.0
2012-07-23 10:50:00,79.57,79.57,79.56,79.57,2700.0,57.6967,57.6967,57.6894,57.6967,2700.0
2012-07-23 10:55:00,79.56,79.58,79.56,79.58,5500.0,57.6894,57.7039,57.6894,57.7039,5500.0
2012-07-23 11:00:00,79.58,79.58,79.56,79.56,3900.0,57.7039,57.7039,57.6894,57.6894,3900.0
2012-07-23 11:05:00,79.57,79.58,79.56,79.57,4000.0,57.6967,57.7039,57.6894,57.6967,4000.0
2012-07-23 11:10:00,79.57,79.57,79.56,79.56,6000.0,57.6967,57.6967,57.6894,57.6894,6000.0
2012-07-23 11:15:00,79.57,79.57,79.56,79.57,5000.0,57.6967,57.6967,57.6894,57.6967,5000.0
2012-07-23 11:20:00,79.57,79.58,79.56,79.58,3900.0,57.6967,57.7039,57.6894,57.7039,3900.0
2012-07-23 11:25:00,79.58,79.58,79.55,79.56,21800.0,57.7039,57.7039,57.6822,57.6894,21800.0
2012-07-23 11:30:00,79.55,79.57,79.55,79.55,2000.0,57.6822,57.6967,57.6822,57.6822,2000.0
2012-07-23 11:35:00,79.56,79.57,79.55,79.55,8300.0,57.6894,57.6967,57.6822,57.6822,8300.0
2012-07-23 11:40:00,79.55,79.56,79.55,79.56,4000.0,57.6822,57.6894,57.6822,57.6894,4000.0
2012-07-23 11:45:00,79.55,79.56,79.55,79.55,5100.0,57.6822,57.6894,57.6822,57.6822,5100.0
2012-07-23 11:50:00,79.55,79.56,79.55,79.55,5500.0,57.6822,57.6894,57.6822,57.6822,5500.0
2012-07-23 11:55:00,79.55,79.56,79.55,79.56,5500.0,57.6822,57.6894,57.6822,57.6894,5500.0
2012-07-23 12:00:00,79.55,79.57,79.55,79.57,5400.0,57.6822,57.6967,57.6822,57.6967,5400.0
2012-07-23 12:05:00,79.57,79.59,79.57,79.57,2000.0,57.6967,57.7112,57.6967,57.6967,2000.0
2012-07-23 12:10:00,79.57,79.6,79.57,79.58,1600.0,57.6967,57.7184,57.6967,57.7039,1600.0
2012-07-23 12:15:00,79.58,79.6,79.57,79.57,2200.0,57.7039,57.7184,57.6967,57.6967,2200.0
2012-07-23 12:20:00,79.58,79.58,79.57,79.57,2400.0,57.7039,57.7039,57.6967,57.6967,2400.0
2012-07-23 12:25:00,79.57,79.59,79.57,79.59,1200.0,57.6967,57.7112,57.6967,57.7112,1200.0
2012-07-23 12:30:00,79.58,79.59,79.57,79.58,3200.0,57.7039,57.7112,57.6967,57.7039,3200.0
2012-07-23 12:35:00,79.57,79.59,79.57,79.58,2200.0,57.6967,57.7112,57.6967,57.7039,2200.0
2012-07-23 12:40:00,79.57,79.59,79.57,79.57,1700.0,57.6967,57.7112,57.6967,57.6967,1700.0
2012-07-23 12:45:00,79.57,79.61,79.57,79.61,2000.0,57.6967,57.7257,57.6967,57.7257,2000.0
2012-07-23 12:50:00,79.6,79.61,79.57,79.6,6800.0,57.7184,57.7257,57.6967,57.7184,6800.0
2012-07-23 12:55:00,79.6,79.6,79.58,79.58,2600.0,57.7184,57.7184,57.7039,57.7039,2600.0
2012-07-23 13:00:00,79.58,79.58,79.56,79.58,2800.0,57.7039,57.7039,57.6894,57.7039,2800.0
2012-07-23 13:05:00,79.58,79.6,79.57,79.57,13200.0,57.7039,57.7184,57.6967,57.6967,13200.0
2012-07-23 13:10:00,79.57,79.57,79.57,79.57,1100.0,57.6967,57.6967,57.6967,57.6967,1100.0
2012-07-23 13:15:00,79.57,79.59,79.57,79.57,2100.0,57.6967,57.7112,57.6967,57.6967,2100.0
2012-07-23 13:20:00,79.58,79.58,79.56,79.56,5300.0,57.7039,57.7039,57.6894,57.6894,5300.0
2012-07-23 13:25:00,79.56,79.57,79.56,79.57,3400.0,57.6894,57.6967,57.6894,57.6967,3400.0
2012-07-23 13:30:00,79.56,79.57,79.56,79.57,3300.0,57.6894,57.6967,57.6894,57.6967,3300.0
2012-07-23 13:35:00,79.56,79.57,79.56,79.57,5000.0,57.6894,57.6967,57.6894,57.6967,5000.0
2012-07-23 13:40:00,79.56,79.57,79.56,79.57,2000.0,57.6894,57.6967,57.6894,57.6967,2000.0
2012-07-23 13:45:00,79.56,79.57,79.56,79.56,3900.0,57.6894,57.6967,57.6894,57.6894,3900.0
2012-07-23 13:50:00,79.57,79.57,79.56,79.56,3100.0,57.6967,57.6967,57.6894,57.6894,3100.0
2012-07-23 13:55:00,79.56,79.57,79.56,79.56,6800.0,57.6894,57.6967,57.6894,57.6894,6800.0
2012-07-23 14:00:00,79.57,79.57,79.55,79.55,2500.0,57.6967,57.6967,57.6822,57.6822,2500.0
2012-07-23 14:05:00,79.55,79.56,79.55,79.55,5000.0,57.6822,57.6894,57.6822,57.6822,5000.0
2012-07-23 14:10:00,79.55,79.56,79.54,79.54,5300.0,57.6822,57.6894,57.6749,57.6749,5300.0
2012-07-23 14:15:00,79.55,79.56,79.54,79.56,3700.0,57.6822,57.6894,57.6749,57.6894,3700.0
2012-07-23 14:20:00,79.55,79.56,79.55,79.55,900.0,57.6822,57.6894,57.6822,57.6822,900.0
2012-07-23 14:25:00,79.54,79.56,79.54,79.56,3100.0,57.6749,57.6894,57.6749,57.6894,3100.0
2012-07-23 14:30:00,79.56,79.56,79.55,79.56,3900.0,57.6894,57.6894,57.6822,57.6894,3900.0
2012-07-23 14:35:00,79.55,79.56,79.55,79.55,6300.0,57.6822,57.6894,57.6822,57.6822,6300.0
2012-07-23 14:40:00,79.56,79.58,79.56,79.57,2600.0,57.6894,57.7039,57.6894,57.6967,2600.0
2012-07-23 14:45:00,79.57,79.57,79.55,79.56,2200.0,57.6967,57.6967,57.6822,57.6894,2200.0
2012-07-23 14:50:00,79.55,79.55,79.55,79.55,1600.0,57.6822,57.6822,57.6822,57.6822,1600.0
2012-07-23 14:55:00,79.56,79.56,79.55,79.55,4400.0,57.6894,57.6894,57.6822,57.6822,4400.0
2012-07-23 15:00:00,79.55,79.55,79.55,79.55,2700.0,57.6822,57.6822,57.6822,57.6822,2700.0
2012-07-23 15:05:00,79.55,79.55,79.54,79.54,4700.0,57.6822,57.6822,57.6749,57.6749,4700.0
2012-07-23 15:10:00,79.54,79.56,79.54,79.56,3100.0,57.6749,57.6894,57.6749,57.6894,3100.0
2012-07-23 15:15:00,79.55,79.56,79.55,79.56,3000.0,57.6822,57.6894,57.6822,57.6894,3000.0
2012-07-23 15:20:00,79.55,79.57,79.55,79.57,3800.0,57.6822,57.6967,57.6822,57.6967,3800.0
2012-07-23 15:25:00,79.56,79.57,79.55,79.57,6500.0,57.6894,57.6967,57.6822,57.6967,6500.0
2012-07-23 15:30:00,79.58,79.58,79.56,79.57,3100.0,57.7039,57.7039,57.6894,57.6967,3100.0
2012-07-23 15:35:00,79.57,79.58,79.57,79.58,5300.0,57.6967,57.7039,57.6967,57.7039,5300.0
2012-07-23 15:40:00,79.57,79.59,79.57,79.58,2900.0,57.6967,57.7112,57.6967,57.7039,2900.0
2012-07-23 15:45:00,79.58,79.59,79.58,79.59,6300.0,57.7039,57.7112,57.7039,57.7112,6300.0
2012-07-23 15:50:00,79.58,79.59,79.58,79.58,11000.0,57.7039,57.7112,57.7039,57.7039,11000.0
2012-07-23 15:55:00,79.58,79.59,79.56,79.56,20700.0,57.7039,57.7112,57.6894,57.6894,20700.0
2012-07-24 09:30:00,79.63,79.66,79.59,79.62,11700.0,57.7402,57.762,57.7112,57.7329,11700.0
2012-07-24 09:35:00,79.64,79.64,79.63,79.63,4900.0,57.7475,57.7475,57.7402,57.7402,4900.0
2012-07-24 09:40:00,79.64,79.64,79.62,79.62,1300.0,57.7475,57.7475,57.7329,57.7329,1300.0
2012-07-24 09:45:00,79.62,79.64,79.62,79.64,2900.0,57.7329,57.7475,57.7329,57.7475,2900.0
2012-07-24 09:50:00,79.63,79.63,79.63,79.63,5400.0,57.7402,57.7402,57.7402,57.7402,5400.0
2012-07-24 09:55:00,79.64,79.64,79.63,79.64,4700.0,57.7475,57.7475,57.7402,57.7475,4700.0
2012-07-24 10:00:00,79.64,79.64,79.64,79.64,400.0,57.7475,57.7475,57.7475,57.7475,400.0
2012-07-24 10:05:00,79.63,79.63,79.63,79.63,4600.0,57.7402,57.7402,57.7402,57.7402,4600.0
2012-07-24 10:10:00,79.63,79.64,79.62,79.64,3600.0,57.7402,57.7475,57.7329,57.7475,3600.0
2012-07-24 10:15:00,79.64,79.64,79.62,79.64,4800.0,57.7475,57.7475,57.7329,57.7475,4800.0
2012-07-24 10:20:00,79.64,79.64,79.62,79.64,3800.0,57.7475,57.7475,57.7329,57.7475,3800.0
2012-07-24 10:25:00,79.63,79.64,79.62,79.64,6900.0,57.7402,57.7475,57.7329,57.7475,6900.0
2012-07-24 10:30:00,79.62,79.63,79.6,79.63,2500.0,57.7329,57.7402,57.7184,57.7402,2500.0
2012-07-24 10:35:00,79.61,79.63,79.61,79.63,2800.0,57.7257,57.7402,57.7257,57.7402,2800.0
2012-07-24 10:40:00,79.61,79.63,79.61,79.62,2500.0,57.7257,57.7402,57.7257,57.7329,2500.0
2012-07-24 10:45:00,79.61,79.61,79.61,79.61,2200.0,57.7257,57.7257,57.7257,57.7257,2200.0
2012-07-24 10:50:00,79.61,79.61,79.61,79.61,0.0,57.7257,57.7257,57.7257,57.7257,0.0
2012-07-24 10:55:00,79.61,79.63,79.61,79.63,2500.0,57.7257,57.7402,57.7257,57.7402,2500.0
2012-07-24 11:00:00,79.61,79.63,79.61,79.63,300.0,57.7257,57.7402,57.7257,57.7402,300.0
2012-07-24 11:05:00,79.61,79.61,79.6,79.61,1200.0,57.7257,57.7257,57.7184,57.7257,1200.0
2012-07-24 11:10:00,79.59,79.61,79.59,79.61,2600.0,57.7112,57.7257,57.7112,57.7257,2600.0
2012-07-24 11:15:00,79.62,79.62,79.59,79.62,3100.0,57.7329,57.7329,57.7112,57.7329,3100.0
2012-07-24 11:20:00,79.62,79.62,79.59,79.59,2300.0,57.7329,57.7329,57.7112,57.7112,2300.0
2012-07-24 11:25:00,79.62,79.62,79.61,79.62,900.0,57.7329,57.7329,57.7257,57.7329,900.0
2012-07-24 11:30:00,79.62,79.62,79.59,79.6,4500.0,57.7329,57.7329,57.7112,57.7184,4500.0
2012-07-24 11:35:00,79.61,79.62,79.61,79.62,4200.0,57.7257,57.7329,57.7257,57.7329,4200.0
2012-07-24 11:40:00,79.6,79.61,79.59,79.6,3300.0,57.7184,57.7257,57.7112,57.7184,3300.0
2012-07-24 11:45:00,79.62,79.62,79.59,79.59,2700.0,57.7329,57.7329,57.7112,57.7112,2700.0
2012-07-24 11:50:00,79.61,79.61,79.59,79.61,2000.0,57.7257,57.7257,57.7112,57.7257,2000.0
2012-07-24 11:55:00,79.61,79.61,79.6,79.61,2100.0,57.7257,57.7257,57.7184,57.7257,2100.0
2012-07-24 12:00:00,79.6,79.6,79.6,79.6,1900.0,57.7184,57.7184,57.7184,57.7184,1900.0
2012-07-24 12:05:00,79.59,79.61,79.59,79.61,2000.0,57.7112,57.7257,57.7112,57.7257,2000.0
2012-07-24 12:10:00,79.61,79.61,79.61,79.61,100.0,57.7257,57.7257,57.7257,57.7257,100.0
2012-07-24 12:15:00,79.61,79.61,79.59,79.61,3100.0,57.7257,57.7257,57.7112,57.7257,3100.0
2012-07-24 12:20:00,79.61,79.61,79.61,79.61,200.0,57.7257,57.7257,57.7257,57.7257,200.0
2012-07-24 12:25:00,79.59,79.61,79.59,79.61,2600.0,57.7112,57.7257,57.7112,57.7257,2600.0
2012-07-24 12:30:00,79.6,79.61,79.59,79.61,2300.0,57.7184,57.7257,57.7112,57.7257,2300.0
2012-07-24 12:35:00,79.61,79.61,79.6,79.61,1600.0,57.7257,57.7257,57.7184,57.7257,1600.0
2012-07-24 12:40:00,79.61,79.61,79.6,79.61,1500.0,57.7257,57.7257,57.7184,57.7257,1500.0
2012-07-24 12:45:00,79.59,79.6,79.59,79.6,1800.0,57.7112,57.7184,57.7112,57.7184,1800.0
2012-07-24 12:50:00,79.6,79.6,79.59,79.6,1800.0,57.7184,57.7184,57.7112,57.7184,1800.0
2012-07-24 12:55:00,79.61,79.61,79.6,79.61,2000.0,57.7257,57.7257,57.7184,57.7257,2000.0
2012-07-24 13:00:00,79.61,79.61,79.6,79.61,3900.0,57.7257,57.7257,57.7184,57.7257,3900.0
2012-07-24 13:05:00,79.61,79.61,79.6,79.61,2800.0,57.7257,57.7257,57.7184,57.7257,2800.0
2012-07-24 13:10:00,79.61,79.62,79.6,79.62,3000.0,57.7257,57.7329,57.7184,57.7329,3000.0
2012-07-24 13:15:00,79.61,79.62,79.61,79.62,1100.0,57.7257,57.7329,57.7257,57.7329,1100.0
2012-07-24 13:20:00,79.62,79.62,79.61,79.62,4100.0,57.7329,57.7329,57.7257,57.7329,4100.0
2012-07-24 13:25:00,79.62,79.62,79.6,79.62,2500.0,57.7329,57.7329,57.7184,57.7329,2500.0
2012-07-24 13:30:00,79.62,79.62,79.6,79.6,1800.0,57.7329,57.7329,57.7184,57.7184,1800.0
2012-07-24 13:35:00,79.6,79.61,79.6,79.61,48300.0,57.7184,57.7257,57.7184,57.7257,48300.0
2012-07-24 13:40:00,79.59,79.62,79.59,79.62,1600.0,57.7112,57.7329,57.7112,57.7329,1600.0
2012-07-24 13:45:00,79.59,79.61,79.59,79.61,1600.0,57.7112,57.7257,57.7112,57.7257,1600.0
2012-07-24 13:50:00,79.62,79.62,79.59,79.62,23600.0,57.7329,57.7329,57.7112,57.7329,23600.0
2012-07-24 13:55:00,79.62,79.62,79.58,79.59,6700.0,57.7329,57.7329,57.7039,57.7112,6700.0
2012-07-24 14:00:00,79.6,79.6,79.58,79.59,3400.0,57.7184,57.7184,57.7039,57.7112,3400.0
2012-07-24 14:05:00,79.59,79.6,79.58,79.58,2600.0,57.7112,57.7184,57.7039,57.7039,2600.0
2012-07-24 14:10:00,79.6,79.6,79.58,79.59,2400.0,57.7184,57.7184,57.7039,57.7112,2400.0
2012-07-24 14:15:00,79.6,79.6,79.58,79.6,6900.0,57.7184,57.7184,57.7039,57.7184,6900.0
2012-07-24 14:20:00,79.59,79.6,79.58,79.58,3500.0,57.7112,57.7184,57.7039,57.7039,3500.0
2012-07-24 14:25:00,79.6,79.6,79.58,79.6,2800.0,57.7184,57.7184,57.7039,57.7184,2800.0
2012-07-24 14:30:00,79.59,79.59,79.58,79.58,2400.0,57.7112,57.7112,57.7039,57.7039,2400.0
2012-07-24 14:35:00,79.59,79.6,79.59,79.6,4300.0,57.7112,57.7184,57.7112,57.7184,4300.0
2012-07-24 14:40:00,79.6,79.6,79.58,79.59,5600.0,57.7184,57.7184,57.7039,57.7112,5600.0
2012-07-24 14:45:00,79.6,79.6,79.58,79.59,700.0,57.7184,57.7184,57.7039,57.7112,700.0
2012-07-24 14:50:00,79.59,79.59,79.57,79.58,2900.0,57.7112,57.7112,57.6967,57.7039,2900.0
2012-07-24 14:55:00,79.57,79.6,79.57,79.59,3300.0,57.6967,57.7184,57.6967,57.7112,3300.0
2012-07-24 15:00:00,79.58,79.59,79.58,79.59,500.0,57.7039,57.7112,57.7039,57.7112,500.0
2012-07-24 15:05:00,79.58,79.59,79.57,79.59,7400.0,57.7039,57.7112,57.6967,57.7112,7400.0
2012-07-24 15:10:00,79.57,79.59,79.57,79.58,3200.0,57.6967,57.7112,57.6967,57.7039,3200.0
2012-07-24 15:15:00,79.59,79.59,79.57,79.57,4400.0,57.7112,57.7112,57.6967,57.6967,4400.0
2012-07-24 15:20:00,79.58,79.58,79.57,79.57,7700.0,57.7039,57.7039,57.6967,57.6967,7700.0
2012-07-24 15:25:00,79.58,79.58,79.57,79.58,3200.0,57.7039,57.7039,57.6967,57.7039,3200.0
2012-07-24 15:30:00,79.58,79.58,79.56,79.56,16700.0,57.7039,57.7039,57.6894,57.6894,16700.0
2012-07-24 15:35:00,79.57,79.57,79.56,79.56,5900.0,57.6967,57.6967,57.6894,57.6894,5900.0
2012-07-24 15:40:00,79.56,79.59,79.56,79.59,1800.0,57.6894,57.7112,57.6894,57.7112,1800.0
2012-07-24 15:45:00,79.57,79.58,79.56,79.58,7100.0,57.6967,57.7039,57.6894,57.7039,7100.0
2012-07-24 15:50:00,79.58,79.58,79.56,79.56,6000.0,57.7039,57.7039,57.6894,57.6894,6000.0
2012-07-24 15:55:00,79.56,79.57,79.55,79.56,8000.0,57.6894,57.6967,57.6822,57.6894,8000.0
2012-07-25 09:30:00,79.6,79.66,79.6,79.62,4500.0,57.7184,57.762,57.7184,57.7329,4500.0
2012-07-25 09:35:00,79.64,79.64,79.58,79.63,1700.0,57.7475,57.7475,57.7039,57.7402,1700.0
2012-07-25 09:40:00,79.6,79.6,79.6,79.6,500.0,57.7184,57.7184,57.7184,57.7184,500.0
2012-07-25 09:45:00,79.6,79.6,79.6,79.6,0.0,57.7184,57.7184,57.7184,57.7184,0.0
2012-07-25 09:50:00,79.6,79.6,79.6,79.6,0.0,57.7184,57.7184,57.7184,57.7184,0.0
2012-07-25 09:55:00,79.6,79.6,79.6,79.6,0.0,57.7184,57.7184,57.7184,57.7184,0.0
2012-07-25 10:00:00,79.62,79.62,79.62,79.62,100.0,57.7329,57.7329,57.7329,57.7329,100.0
2012-07-25 10:05:00,79.61,79.61,79.61,79.61,100.0,57.7257,57.7257,57.7257,57.7257,100.0
2012-07-25 10:10:00,79.61,79.61,79.61,79.61,0.0,57.7257,57.7257,57.7257,57.7257,0.0
2012-07-25 10:15:00,79.61,79.64,79.61,79.64,6300.0,57.7257,57.7475,57.7257,57.7475,6300.0
2012-07-25 10:20:00,79.63,79.63,79.63,79.63,100.0,57.7402,57.7402,57.7402,57.7402,100.0
2012-07-25 10:25:00,79.6,79.61,79.6,79.61,600.0,57.7184,57.7257,57.7184,57.7257,600.0
2012-07-25 10:30:00,79.61,79.61,79.61,79.61,0.0,57.7257,57.7257,57.7257,57.7257,0.0
2012-07-25 10:35:00,79.62,79.63,79.6,79.62,4500.0,57.7329,57.7402,57.7184,57.7329,4500.0
2012-07-25 10:40:00,79.63,79.63,79.63,79.63,500.0,57.7402,57.7402,57.7402,57.7402,500.0
2012-07-25 10:45:00,79.63,79.63,79.63,79.63,0.0,57.7402,57.7402,57.7402,57.7402,0.0
2012-07-25 10:50:00,79.6,79.63,79.6,79.6,1500.0,57.7184,57.7402,57.7184,57.7184,1500.0
2012-07-25 10:55:00,79.6,79.6,79.6,79.6,200.0,57.7184,57.7184,57.7184,57.7184,200.0
2012-07-25 11:00:00,79.62,79.63,79.6,79.6,5100.0,57.7329,57.7402,57.7184,57.7184,5100.0
2012-07-25 11:05:00,79.62,79.63,79.62,79.63,1100.0,57.7329,57.7402,57.7329,57.7402,1100.0
2012-07-25 11:10:00,79.61,79.62,79.6,79.61,1200.0,57.7257,57.7329,57.7184,57.7257,1200.0
2012-07-25 11:15:00,79.62,79.63,79.62,79.63,600.0,57.7329,57.7402,57.7329,57.7402,600.0
2012-07-25 11:20:00,79.63,79.63,79.62,79.62,200.0,57.7402,57.7402,57.7329,57.7329,200.0
2012-07-25 11:25:00,79.61,79.61,79.61,79.61,200.0,57.7257,57.7257,57.7257,57.7257,200.0
2012-07-25 11:30:00,79.63,79.63,79.62,79.62,300.0,57.7402,57.7402,57.7329,57.7329,300.0
2012-07-25 11:35:00,79.62,79.62,79.62,79.62,600.0,57.7329,57.7329,57.7329,57.7329,600.0
2012-07-25 11:40:00,79.62,79.62,79.62,79.62,0.0,57.7329,57.7329,57.7329,57.7329,0.0
2012-07-25 11:45:00,79.61,79.62,79.61,79.62,800.0,57.7257,57.7329,57.7257,57.7329,800.0
2012-07-25 11:50:00,79.62,79.62,79.62,79.62,1000.0,57.7329,57.7329,57.7329,57.7329,1000.0
2012-07-25 11:55:00,79.62,79.62,79.62,79.62,500.0,57.7329,57.7329,57.7329,57.7329,500.0
2012-07-25 12:00:00,79.62,79.63,79.62,79.63,1800.0,57.7329,57.7402,57.7329,57.7402,1800.0
2012-07-25 12:05:00,79.63,79.63,79.62,79.63,3000.0,57.7402,57.7402,57.7329,57.7402,3000.0
2012-07-25 12:10:00,79.63,79.63,79.63,79.63,14400.0,57.7402,57.7402,57.7402,57.7402,14400.0
2012-07-25 12:15:00,79.64,79.65,79.64,79.65,5900.0,57.7475,57.7547,57.7475,57.7547,5900.0
2012-07-25 12:20:00,79.64,79.64,79.64,79.64,100.0,57.7475,57.7475,57.7475,57.7475,100.0
2012-07-25 12:25:00,79.65,79.66,79.64,79.66,12600.0,57.7547,57.762,57.7475,57.762,12600.0
2012-07-25 12:30:00,79.66,79.66,79.66,79.66,3600.0,57.762,57.762,57.762,57.762,3600.0
2012-07-25 12:35:00,79.66,79.66,79.66,79.66,100.0,57.762,57.762,57.762,57.762,100.0
2012-07-25 12:40:00,79.66,79.66,79.61,79.64,7700.0,57.762,57.762,57.7257,57.7475,7700.0
2012-07-25 12:45:00,79.64,79.64,79.64,79.64,0.0,57.7475,57.7475,57.7475,57.7475,0.0
2012-07-25 12:50:00,79.66,79.66,79.62,79.62,2800.0,57.762,57.762,57.7329,57.7329,2800.0
2012-07-25 12:55:00,79.62,79.64,79.62,79.64,500.0,57.7329,57.7475,57.7329,57.7475,500.0
2012-07-25 13:00:00,79.64,79.64,79.64,79.64,600.0,57.7475,57.7475,57.7475,57.7475,600.0
2012-07-25 13:05:00,79.65,79.65,79.64,79.64,17000.0,57.7547,57.7547,57.7475,57.7475,17000.0
2012-07-25 13:10:00,79.64,79.65,79.64,79.64,800.0,57.7475,57.7547,57.7475,57.7475,800.0
2012-07-25 13:15:00,79.64,79.65,79.64,79.65,900.0,57.7475,57.7547,57.7475,57.7547,900.0
2012-07-25 13:20:00,79.64,79.64,79.64,79.64,800.0,57.7475,57.7475,57.7475,57.7475,800.0
2012-07-25 13:25:00,79.64,79.64,79.64,79.64,400.0,57.7475,57.7475,57.7475,57.7475,400.0
2012-07-25 13:30:00,79.65,79.65,79.64,79.64,1100.0,57.7547,57.7547,57.7475,57.7475,1100.0
2012-07-25 13:35:00,79.65,79.65,79.65,79.65,200.0,57.7547,57.7547,57.7547,57.7547,200.0
2012-07-25 13:40:00,79.64,79.64,79.64,79.64,1400.0,57.7475,57.7475,57.7475,57.7475,1400.0
2012-07-25 13:45:00,79.64,79.64,79.61,79.61,400.0,57.7475,57.7475,57.7257,57.7257,400.0
2012-07-25 13:50:00,79.64,79.64,79.64,79.64,400.0,57.7475,57.7475,57.7475,57.7475,400.0
2012-07-25 13:55:00,79.63,79.63,79.63,79.63,200.0,57.7402,57.7402,57.7402,57.7402,200.0
2012-07-25 14:00:00,79.62,79.64,79.61,79.64,1000.0,57.7329,57.7475,57.7257,57.7475,1000.0
2012-07-25 14:05:00,79.61,79.64,79.61,79.64,200.0,57.7257,57.7475,57.7257,57.7475,200.0
2012-07-25 14:10:00,79.61,79.64,79.61,79.64,700.0,57.7257,57.7475,57.7257,57.7475,700.0
2012-07-25 14:15:00,79.61,79.64,79.61,79.61,2600.0,57.7257,57.7475,57.7257,57.7257,2600.0
2012-07-25 14:20:00,79.64,79.64,79.64,79.64,500.0,57.7475,57.7475,57.7475,57.7475,500.0
2012-07-25 14:25:00,79.64,79.64,79.64,79.64,600.0,57.7475,57.7475,57.7475,57.7475,600.0
2012-07-25 14:30:00,79.61,79.62,79.61,79.61,1100.0,57.7257,57.7329,57.7257,57.7257,1100.0
2012-07-25 14:35:00,79.61,79.62,79.6,79.6,1300.0,57.7257,57.7329,57.7184,57.7184,1300.0
2012-07-25 14:40:00,79.62,79.62,79.6,79.6,4900.0,57.7329,57.7329,57.7184,57.7184,4900.0
2012-07-25 14:45:00,79.61,79.61,79.61,79.61,1700.0,57.7257,57.7257,57.7257,57.7257,1700.0
2012-07-25 14:50:00,79.61,79.64,79.61,79.63,1900.0,57.7257,57.7475,57.7257,57.7402,1900.0
2012-07-25 14:55:00,79.64,79.64,79.62,79.64,2900.0,57.7475,57.7475,57.7329,57.7475,2900.0
2012-07-25 15:00:00,79.64,79.64,79.61,79.63,700.0,57.7475,57.7475,57.7257,57.7402,700.0
2012-07-25 15:05:00,79.6,79.63,79.6,79.6,4100.0,57.7184,57.7402,57.7184,57.7184,4100.0
2012-07-25 15:10:00,79.62,79.62,79.62,79.62,700.0,57.7329,57.7329,57.7329,57.7329,700.0
2012-07-25 15:15:00,79.6,79.62,79.6,79.6,4000.0,57.7184,57.7329,57.7184,57.7184,4000.0
2012-07-25 15:20:00,79.61,79.64,79.6,79.64,1200.0,57.7257,57.7475,57.7184,57.7475,1200.0
2012-07-25 15:25:00,79.64,79.64,79.64,79.64,1700.0,57.7475,57.7475,57.7475,57.7475,1700.0
2012-07-25 15:30:00,79.64,79.64,79.6,79.6,1300.0,57.7475,57.7475,57.7184,57.7184,1300.0
2012-07-25 15:35:00,79.64,79.64,79.6,79.63,3000.0,57.7475,57.7475,57.7184,57.7402,3000.0
2012-07-25 15:40:00,79.64,79.65,79.6,79.64,12400.0,57.7475,57.7547,57.7184,57.7475,12400.0
2012-07-25 15:45:00,79.63,79.64,79.62,79.64,3300.0,57.7402,57.7475,57.7329,57.7475,3300.0
2012-07-25 15:50:00,79.63,79.64,79.62,79.64,5600.0,57.7402,57.7475,57.7329,57.7475,5600.0
2012-07-25 15:55:00,79.64,79.64,79.64,79.64,3500.0,57.7475,57.7475,57.7475,57.7475,3500.0
2012-07-26 09:30:00,79.67,79.68,79.65,79.66,8900.0,57.7692,57.7765,57.7547,57.762,8900.0
2012-07-26 09:35:00,79.65,79.66,79.65,79.66,1200.0,57.7547,57.762,57.7547,57.762,1200.0
2012-07-26 09:40:00,79.65,79.67,79.65,79.66,2600.0,57.7547,57.7692,57.7547,57.762,2600.0
2012-07-26 09:45:00,79.66,79.66,79.66,79.66,1500.0,57.762,57.762,57.762,57.762,1500.0
2012-07-26 09:50:00,79.67,79.67,79.66,79.66,700.0,57.7692,57.7692,57.762,57.762,700.0
2012-07-26 09:55:00,79.67,79.67,79.67,79.67,200.0,57.7692,57.7692,57.7692,57.7692,200.0
2012-07-26 10:00:00,79.68,79.68,79.67,79.67,4700.0,57.7765,57.7765,57.7692,57.7692,4700.0
2012-07-26 10:05:00,79.66,79.68,79.66,79.68,1500.0,57.762,57.7765,57.762,57.7765,1500.0
2012-07-26 10:10:00,79.68,79.69,79.68,79.69,500.0,57.7765,57.7837,57.7765,57.7837,500.0
2012-07-26 10:15:00,79.68,79.68,79.67,79.68,2100.0,57.7765,57.7765,57.7692,57.7765,2100.0
2012-07-26 10:20:00,79.68,79.68,79.67,79.67,200.0,57.7765,57.7765,57.7692,57.7692,200.0
2012-07-26 10:25:00,79.68,79.68,79.68,79.68,100.0,57.7765,57.7765,57.7765,57.7765,100.0
2012-07-26 10:30:00,79.68,79.68,79.67,79.67,600.0,57.7765,57.7765,57.7692,57.7692,600.0
2012-07-26 10:35:00,79.67,79.68,79.66,79.66,2900.0,57.7692,57.7765,57.762,57.762,2900.0
2012-07-26 10:40:00,79.66,79.66,79.66,79.66,2800.0,57.762,57.762,57.762,57.762,2800.0
2012-07-26 10:45:00,79.67,79.68,79.67,79.68,1200.0,57.7692,57.7765,57.7692,57.7765,1200.0
2012-07-26 10:50:00,79.68,79.68,79.67,79.67,500.0,57.7765,57.7765,57.7692,57.7692,500.0
2012-07-26 10:55:00,79.67,79.69,79.67,79.69,1600.0,57.7692,57.7837,57.7692,57.7837,1600.0
2012-07-26 11:00:00,79.68,79.69,79.68,79.68,2300.0,57.7765,57.7837,57.7765,57.7765,2300.0
2012-07-26 11:05:00,79.69,79.69,79.68,79.69,27200.0,57.7837,57.7837,57.7765,57.7837,27200.0
2012-07-26 11:10:00,79.69,79.69,79.69,79.69,0.0,57.7837,57.7837,57.7837,57.7837,0.0
2012-07-26 11:15:00,79.69,79.69,79.69,79.69,0.0,57.7837,57.7837,57.7837,57.7837,0.0
2012-07-26 11:20:00,79.67,79.69,79.67,79.69,1100.0,57.7692,57.7837,57.7692,57.7837,1100.0
2012-07-26 11:25:00,79.69,79.69,79.67,79.67,1800.0,57.7837,57.7837,57.7692,57.7692,1800.0
2012-07-26 11:30:00,79.68,79.68,79.67,79.67,2500.0,57.7765,57.7765,57.7692,57.7692,2500.0
2012-07-26 11:35:00,79.67,79.67,79.67,79.67,200.0,57.7692,57.7692,57.7692,57.7692,200.0
2012-07-26 11:40:00,79.68,79.68,79.68,79.68,1600.0,57.7765,57.7765,57.7765,57.7765,1600.0
2012-07-26 11:45:00,79.69,79.69,79.68,79.69,14900.0,57.7837,57.7837,57.7765,57.7837,14900.0
2012-07-26 11:50:00,79.69,79.69,79.69,79.69,400.0,57.7837,57.7837,57.7837,57.7837,400.0
2012-07-26 11:55:00,79.69,79.69,79.69,79.69,500.0,57.7837,57.7837,57.7837,57.7837,500.0
2012-07-26 12:00:00,79.69,79.69,79.69,79.69,100.0,57.7837,57.7837,57.7837,57.7837,100.0
2012-07-26 12:05:00,79.69,79.69,79.69,79.69,100.0,57.7837,57.7837,57.7837,57.7837,100.0
2012-07-26 12:10:00,79.69,79.69,79.67,79.68,900.0,57.7837,57.7837,57.7692,57.7765,900.0
2012-07-26 12:15:00,79.68,79.68,79.68,79.68,100.0,57.7765,57.7765,57.7765,57.7765,100.0
2012-07-26 12:20:00,79.67,79.67,79.67,79.67,200.0,57.7692,57.7692,57.7692,57.7692,200.0
2012-07-26 12:25:00,79.67,79.68,79.67,79.68,300.0,57.7692,57.7765,57.7692,57.7765,300.0
2012-07-26 12:30:00,79.69,79.69,79.67,79.67,1200.0,57.7837,57.7837,57.7692,57.7692,1200.0
2012-07-26 12:35:00,79.69,79.69,79.68,79.69,2200.0,57.7837,57.7837,57.7765,57.7837,2200.0
2012-07-26 12:40:00,79.68,79.68,79.68,79.68,200.0,57.7765,57.7765,57.7765,57.7765,200.0
2012-07-26 12:45:00,79.68,79.68,79.68,79.68,0.0,57.7765,57.7765,57.7765,57.7765,0.0
2012-07-26 12:50:00,79.69,79.69,79.68,79.69,1800.0,57.7837,57.7837,57.7765,57.7837,1800.0
2012-07-26 12:55:00,79.68,79.69,79.68,79.69,500.0,57.7765,57.7837,57.7765,57.7837,500.0
2012-07-26 13:00:00,79.68,79.69,79.68,79.69,4200.0,57.7765,57.7837,57.7765,57.7837,4200.0
2012-07-26 13:05:00,79.69,79.69,79.68,79.69,1400.0,57.7837,57.7837,57.7765,57.7837,1400.0
2012-07-26 13:10:00,79.68,79.68,79.68,79.68,400.0,57.7765,57.7765,57.7765,57.7765,400.0
2012-07-26 13:15:00,79.68,79.69,79.68,79.69,1500.0,57.7765,57.7837,57.7765,57.7837,1500.0
2012-07-26 13:20:00,79.69,79.69,79.68,79.68,7500.0,57.7837,57.7837,57.7765,57.7765,7500.0
2012-07-26 13:25:00,79.68,79.69,79.68,79.69,1100.0,57.7765,57.7837,57.7765,57.7837,1100.0
2012-07-26 13:30:00,79.69,79.69,79.69,79.69,7700.0,57.7837,57.7837,57.7837,57.7837,7700.0
2012-07-26 13:35:00,79.69,79.69,79.68,79.69,700.0,57.7837,57.7837,57.7765,57.7837,700.0
2012-07-26 13:40:00,79.69,79.69,79.69,79.69,4700.0,57.7837,57.7837,57.7837,57.7837,4700.0
2012-07-26 13:45:00,79.68,79.69,79.68,79.69,900.0,57.7765,57.7837,57.7765,57.7837,900.0
2012-07-26 13:50:00,79.68,79.69,79.68,79.69,800.0,57.7765,57.7837,57.7765,57.7837,800.0
2012-07-26 13:55:00,79.69,79.69,79.69,79.69,0.0,57.7837,57.7837,57.7837,57.7837,0.0
2012-07-26 14:00:00,79.69,79.69,79.69,79.69,700.0,57.7837,57.7837,57.7837,57.7837,700.0
2012-07-26 14:05:00,79.68,79.69,79.68,79.69,1600.0,57.7765,57.7837,57.7765,57.7837,1600.0
2012-07-26 14:10:00,79.68,79.69,79.68,79.69,1900.0,57.7765,57.7837,57.7765,57.7837,1900.0
2012-07-26 14:15:00,79.68,79.69,79.68,79.69,800.0,57.7765,57.7837,57.7765,57.7837,800.0
2012-07-26 14:20:00,79.69,79.69,79.68,79.69,300.0,57.7837,57.7837,57.7765,57.7837,300.0
2012-07-26 14:25:00,79.69,79.69,79.68,79.68,1300.0,57.7837,57.7837,57.7765,57.7765,1300.0
2012-07-26 14:30:00,79.68,79.69,79.68,79.69,900.0,57.7765,57.7837,57.7765,57.7837,900.0
2012-07-26 14:35:00,79.69,79.69,79.69,79.69,600.0,57.7837,57.7837,57.7837,57.7837,600.0
2012-07-26 14:40:00,79.69,79.69,79.68,79.68,5500.0,57.7837,57.7837,57.7765,57.7765,5500.0
2012-07-26 14:45:00,79.69,79.69,79.68,79.69,3000.0,57.7837,57.7837,57.7765,57.7837,3000.0
2012-07-26 14:50:00,79.69,79.69,79.69,79.69,900.0,57.7837,57.7837,57.7837,57.7837,900.0
2012-07-26 14:55:00,79.69,79.69,79.69,79.69,1100.0,57.7837,57.7837,57.7837,57.7837,1100.0
2012-07-26 15:00:00,79.69,79.69,79.69,79.69,0.0,57.7837,57.7837,57.7837,57.7837,0.0
2012-07-26 15:05:00,79.69,79.69,79.69,79.69,600.0,57.7837,57.7837,57.7837,57.7837,600.0
2012-07-26 15:10:00,79.69,79.69,79.69,79.69,1100.0,57.7837,57.7837,57.7837,57.7837,1100.0
2012-07-26 15:15:00,79.68,79.69,79.68,79.69,5500.0,57.7765,57.7837,57.7765,57.7837,5500.0
2012-07-26 15:20:00,79.68,79.69,79.68,79.69,1900.0,57.7765,57.7837,57.7765,57.7837,1900.0
2012-07-26 15:25:00,79.69,79.69,79.69,79.69,1100.0,57.7837,57.7837,57.7837,57.7837,1100.0
2012-07-26 15:30:00,79.68,79.7,79.68,79.7,1700.0,57.7765,57.791,57.7765,57.791,1700.0
2012-07-26 15:35:00,79.7,79.7,79.68,79.7,3200.0,57.791,57.791,57.7765,57.791,3200.0
2012-07-26 15:40:00,79.68,79.69,79.68,79.68,500.0,57.7765,57.7837,57.7765,57.7765,500.0
2012-07-26 15:45:00,79.68,79.7,79.68,79.7,1100.0,57.7765,57.791,57.7765,57.791,1100.0
2012-07-26 15:50:00,79.7,79.7,79.68,79.7,600.0,57.791,57.791,57.7765,57.791,600.0
2012-07-26 15:55:00,79.7,79.7,79.69,79.7,3500.0,57.791,57.791,57.7837,57.791,3500.0
2012-07-27 09:30:00,79.65,79.67,79.65,79.65,19100.0,57.7547,57.7692,57.7547,57.7547,19100.0
2012-07-27 09:35:00,79.63,79.64,79.63,79.64,700.0,57.7402,57.7475,57.7402,57.7475,700.0
2012-07-27 09:40:00,79.64,79.64,79.62,79.64,6700.0,57.7475,57.7475,57.7329,57.7475,6700.0
2012-07-27 09:45:00,79.64,79.64,79.64,79.64,100.0,57.7475,57.7475,57.7475,57.7475,100.0
2012-07-27 09:50:00,79.64,79.64,79.64,79.64,900.0,57.7475,57.7475,57.7475,57.7475,900.0
2012-07-27 09:55:00,79.64,79.65,79.62,79.62,1800.0,57.7475,57.7547,57.7329,57.7329,1800.0
2012-07-27 10:00:00,79.62,79.62,79.62,79.62,0.0,57.7329,57.7329,57.7329,57.7329,0.0
2012-07-27 10:05:00,79.65,79.65,79.63,79.64,7900.0,57.7547,57.7547,57.7402,57.7475,7900.0
2012-07-27 10:10:00,79.64,79.64,79.63,79.63,1100.0,57.7475,57.7475,57.7402,57.7402,1100.0
2012-07-27 10:15:00,79.63,79.64,79.63,79.64,2600.0,57.7402,57.7475,57.7402,57.7475,2600.0
2012-07-27 10:20:00,79.63,79.63,79.62,79.62,1500.0,57.7402,57.7402,57.7329,57.7329,1500.0
2012-07-27 10:25:00,79.63,79.63,79.63,79.63,200.0,57.7402,57.7402,57.7402,57.7402,200.0
2012-07-27 10:30:00,79.63,79.63,79.63,79.63,400.0,57.7402,57.7402,57.7402,57.7402,400.0
2012-07-27 10:35:00,79.63,79.63,79.63,79.63,1400.0,57.7402,57.7402,57.7402,57.7402,1400.0
2012-07-27 10:40:00,79.62,79.63,79.62,79.63,1800.0,57.7329,57.7402,57.7329,57.7402,1800.0
2012-07-27 10:45:00,79.63,79.63,79.63,79.63,1700.0,57.7402,57.7402,57.7402,57.7402,1700.0
2012-07-27 10:50:00,79.62,79.63,79.62,79.62,5100.0,57.7329,57.7402,57.7329,57.7329,5100.0
2012-07-27 10:55:00,79.62,79.63,79.62,79.63,9000.0,57.7329,57.7402,57.7329,57.7402,9000.0
2012-07-27 11:00:00,79.62,79.63,79.62,79.63,7000.0,57.7329,57.7402,57.7329,57.7402,7000.0
2012-07-27 11:05:00,79.63,79.63,79.62,79.63,2000.0,57.7402,57.7402,57.7329,57.7402,2000.0
2012-07-27 11:10:00,79.62,79.63,79.62,79.63,400.0,57.7329,57.7402,57.7329,57.7402,400.0
2012-07-27 11:15:00,79.63,79.63,79.62,79.62,2000.0,57.7402,57.7402,57.7329,57.7329,2000.0
2012-07-27 11:20:00,79.62,79.63,79.62,79.63,11300.0,57.7329,57.7402,57.7329,57.7402,11300.0
2012-07-27 11:25:00,79.63,79.63,79.62,79.62,3400.0,57.7402,57.7402,57.7329,57.7329,3400.0
2012-07-27 11:30:00,79.63,79.63,79.62,79.63,1800.0,57.7402,57.7402,57.7329,57.7402,1800.0
2012-07-27 11:35:00,79.63,79.65,79.63,79.63,6000.0,57.7402,57.7547,57.7402,57.7402,6000.0
2012-07-27 11:40:00,79.64,79.64,79.64,79.64,200.0,57.7475,57.7475,57.7475,57.7475,200.0
2012-07-27 11:45:00,79.63,79.65,79.63,79.65,1000.0,57.7402,57.7547,57.7402,57.7547,1000.0
2012-07-27 11:50:00,79.65,79.65,79.65,79.65,1200.0,57.7547,57.7547,57.7547,57.7547,1200.0
2012-07-27 11:55:00,79.66,79.66,79.66,79.66,2600.0,57.762,57.762,57.762,57.762,2600.0
2012-07-27 12:00:00,79.66,79.66,79.65,79.65,200.0,57.762,57.762,57.7547,57.7547,200.0
2012-07-27 12:05:00,79.65,79.65,79.63,79.65,2700.0,57.7547,57.7547,57.7402,57.7547,2700.0
2012-07-27 12:10:00,79.65,79.65,79.65,79.65,200.0,57.7547,57.7547,57.7547,57.7547,200.0
2012-07-27 12:15:00,79.66,79.66,79.66,79.66,300.0,57.762,57.762,57.762,57.762,300.0
2012-07-27 12:20:00,79.66,79.66,79.65,79.65,500.0,57.762,57.762,57.7547,57.7547,500.0
2012-07-27 12:25:00,79.66,79.66,79.65,79.65,1900.0,57.762,57.762,57.7547,57.7547,1900.0
2012-07-27 12:30:00,79.66,79.66,79.64,79.65,2400.0,57.762,57.762,57.7475,57.7547,2400.0
2012-07-27 12:35:00,79.65,79.65,79.65,79.65,400.0,57.7547,57.7547,57.7547,57.7547,400.0
2012-07-27 12:40:00,79.63,79.63,79.63,79.63,1400.0,57.7402,57.7402,57.7402,57.7402,1400.0
2012-07-27 12:45:00,79.65,79.65,79.65,79.65,1100.0,57.7547,57.7547,57.7547,57.7547,1100.0
2012-07-27 12:50:00,79.63,79.65,79.63,79.65,400.0,57.7402,57.7547,57.7402,57.7547,400.0
2012-07-27 12:55:00,79.64,79.64,79.64,79.64,400.0,57.7475,57.7475,57.7475,57.7475,400.0
2012-07-27 13:00:00,79.65,79.65,79.65,79.65,1300.0,57.7547,57.7547,57.7547,57.7547,1300.0
2012-07-27 13:05:00,79.65,79.65,79.65,79.65,700.0,57.7547,57.7547,57.7547,57.7547,700.0
2012-07-27 13:10:00,79.63,79.65,79.63,79.65,900.0,57.7402,57.7547,57.7402,57.7547,900.0
2012-07-27 13:15:00,79.64,79.64,79.63,79.64,600.0,57.7475,57.7475,57.7402,57.7475,600.0
2012-07-27 13:20:00,79.64,79.64,79.64,79.64,300.0,57.7475,57.7475,57.7475,57.7475,300.0
2012-07-27 13:25:00,79.64,79.64,79.63,79.64,5900.0,57.7475,57.7475,57.7402,57.7475,5900.0
2012-07-27 13:30:00,79.65,79.65,79.65,79.65,500.0,57.7547,57.7547,57.7547,57.7547,500.0
2012-07-27 13:35:00,79.64,79.64,79.63,79.63,1700.0,57.7475,57.7475,57.7402,57.7402,1700.0
2012-07-27 13:40:00,79.64,79.64,79.63,79.63,1700.0,57.7475,57.7475,57.7402,57.7402,1700.0
2012-07-27 13:45:00,79.63,79.64,79.63,79.64,600.0,57.7402,57.7475,57.7402,57.7475,600.0
2012-07-27 13:50:00,79.64,79.64,79.63,79.64,3500.0,57.7475,57.7475,57.7402,57.7475,3500.0
2012-07-27 13:55:00,79.64,79.64,79.64,79.64,200.0,57.7475,57.7475,57.7475,57.7475,200.0
2012-07-27 14:00:00,79.64,79.64,79.64,79.64,22300.0,57.7475,57.7475,57.7475,57.7475,22300.0
2012-07-27 14:05:00,79.64,79.64,79.64,79.64,1100.0,57.7475,57.7475,57.7475,57.7475,1100.0
2012-07-27 14:10:00,79.64,79.65,79.64,79.65,1600.0,57.7475,57.7547,57.7475,57.7547,1600.0
2012-07-27 14:15:00,79.64,79.65,79.64,79.65,1000.0,57.7475,57.7547,57.7475,57.7547,1000.0
2012-07-27 14:20:00,79.65,79.66,79.65,79.65,900.0,57.7547,57.762,57.7547,57.7547,900.0
2012-07-27 14:25:00,79.66,79.66,79.66,79.66,100.0,57.762,57.762,57.762,57.762,100.0
2012-07-27 14:30:00,79.64,79.65,79.64,79.65,1500.0,57.7475,57.7547,57.7475,57.7547,1500.0
2012-07-27 14:35:00,79.65,79.67,79.65,79.66,3900.0,57.7547,57.7692,57.7547,57.762,3900.0
2012-07-27 14:40:00,79.66,79.66,79.64,79.65,4200.0,57.762,57.762,57.7475,57.7547,4200.0
2012-07-27 14:45:00,79.64,79.66,79.64,79.66,3400.0,57.7475,57.762,57.7475,57.762,3400.0
2012-07-27 14:50:00,79.65,79.66,79.65,79.66,4200.0,57.7547,57.762,57.7547,57.762,4200.0
2012-07-27 14:55:00,79.66,79.66,79.65,79.66,8000.0,57.762,57.762,57.7547,57.762,8000.0
2012-07-27 15:00:00,79.66,79.67,79.66,79.67,3900.0,57.762,57.7692,57.762,57.7692,3900.0
2012-07-27 15:05:00,79.67,79.68,79.67,79.68,5100.0,57.7692,57.7765,57.7692,57.7765,5100.0
2012-07-27 15:10:00,79.68,79.68,79.67,79.67,5100.0,57.7765,57.7765,57.7692,57.7692,5100.0
2012-07-27 15:15:00,79.68,79.68,79.66,79.66,7600.0,57.7765,57.7765,57.762,57.762,7600.0
2012-07-27 15:20:00,79.68,79.68,79.68,79.68,1400.0,57.7765,57.7765,57.7765,57.7765,1400.0
2012-07-27 15:25:00,79.67,79.69,79.67,79.68,3500.0,57.7692,57.7837,57.7692,57.7765,3500.0
2012-07-27 15:30:00,79.69,79.7,79.68,79.7,23600.0,57.7837,57.791,57.7765,57.791,23600.0
2012-07-27 15:35:00,79.69,79.71,79.69,79.71,8200.0,57.7837,57.7982,57.7837,57.7982,8200.0
2012-07-27 15:40:00,79.7,79.71,79.68,79.69,11700.0,57.791,57.7982,57.7765,57.7837,11700.0
2012-07-27 15:45:00,79.71,79.71,79.69,79.71,2400.0,57.7982,57.7982,57.7837,57.7982,2400.0
2012-07-27 15:50:00,79.71,79.73,79.71,79.73,1200.0,57.7982,57.8127,57.7982,57.8127,1200.0
2012-07-27 15:55:00,79.73,79.73,79.72,79.73,2400.0,57.8127,57.8127,57.8055,57.8127,2400.0
2012-07-30 09:30:00,79.77,79.77,79.7,79.7,27300.0,57.8417,57.8417,57.791,57.791,27300.0
2012-07-30 09:35:00,79.7,79.7,79.7,79.7,0.0,57.791,57.791,57.791,57.791,0.0
2012-07-30 09:40:00,79.75,79.75,79.72,79.75,5600.0,57.8272,57.8272,57.8055,57.8272,5600.0
2012-07-30 09:45:00,79.74,79.74,79.74,79.74,100.0,57.82,57.82,57.82,57.82,100.0
2012-07-30 09:50:00,79.73,79.74,79.73,79.74,2400.0,57.8127,57.82,57.8127,57.82,2400.0
2012-07-30 09:55:00,79.72,79.74,79.72,79.74,700.0,57.8055,57.82,57.8055,57.82,700.0
2012-07-30 10:00:00,79.74,79.75,79.74,79.75,5200.0,57.82,57.8272,57.82,57.8272,5200.0
2012-07-30 10:05:00,79.75,79.75,79.74,79.74,5900.0,57.8272,57.8272,57.82,57.82,5900.0
2012-07-30 10:10:00,79.75,79.75,79.74,79.74,3700.0,57.8272,57.8272,57.82,57.82,3700.0
2012-07-30 10:15:00,79.75,79.75,79.75,79.75,1700.0,57.8272,57.8272,57.8272,57.8272,1700.0
2012-07-30 10:20:00,79.75,79.76,79.75,79.76,4200.0,57.8272,57.8345,57.8272,57.8345,4200.0
2012-07-30 10:25:00,79.76,79.76,79.75,79.76,5100.0,57.8345,57.8345,57.8272,57.8345,5100.0
2012-07-30 10:30:00,79.76,79.76,79.75,79.76,1200.0,57.8345,57.8345,57.8272,57.8345,1200.0
2012-07-30 10:35:00,79.76,79.76,79.75,79.75,500.0,57.8345,57.8345,57.8272,57.8272,500.0
2012-07-30 10:40:00,79.76,79.77,79.75,79.75,3400.0,57.8345,57.8417,57.8272,57.8272,3400.0
2012-07-30 10:45:00,79.77,79.77,79.77,79.77,200.0,57.8417,57.8417,57.8417,57.8417,200.0
2012-07-30 10:50:00,79.75,79.77,79.75,79.75,21600.0,57.8272,57.8417,57.8272,57.8272,21600.0
2012-07-30 10:55:00,79.75,79.75,79.74,79.75,8500.0,57.8272,57.8272,57.82,57.8272,8500.0
2012-07-30 11:00:00,79.74,79.75,79.73,79.75,3700.0,57.82,57.8272,57.8127,57.8272,3700.0
2012-07-30 11:05:00,79.75,79.75,79.73,79.75,23700.0,57.8272,57.8272,57.8127,57.8272,23700.0
2012-07-30 11:10:00,79.74,79.75,79.73,79.75,6100.0,57.82,57.8272,57.8127,57.8272,6100.0
2012-07-30 11:15:00,79.75,79.75,79.73,79.74,2800.0,57.8272,57.8272,57.8127,57.82,2800.0
2012-07-30 11:20:00,79.75,79.75,79.72,79.75,3600.0,57.8272,57.8272,57.8055,57.8272,3600.0
2012-07-30 11:25:00,79.75,79.76,79.75,79.76,34300.0,57.8272,57.8345,57.8272,57.8345,34300.0
2012-07-30 11:30:00,79.75,79.77,79.74,79.75,2900.0,57.8272,57.8417,57.82,57.8272,2900.0
2012-07-30 11:35:00,79.73,79.74,79.72,79.73,8100.0,57.8127,57.82,57.8055,57.8127,8100.0
2012-07-30 11:40:00,79.74,79.74,79.73,79.74,6200.0,57.82,57.82,57.8127,57.82,6200.0
2012-07-30 11:45:00,79.74,79.76,79.72,79.76,2500.0,57.82,57.8345,57.8055,57.8345,2500.0
2012-07-30 11:50:00,79.73,79.76,79.73,79.76,700.0,57.8127,57.8345,57.8127,57.8345,700.0
2012-07-30 11:55:00,79.75,79.76,79.75,79.76,2000.0,57.8272,57.8345,57.8272,57.8345,2000.0
2012-07-30 12:00:00,79.75,79.76,79.72,79.73,21900.0,57.8272,57.8345,57.8055,57.8127,21900.0
2012-07-30 12:05:00,79.72,79.73,79.72,79.73,2700.0,57.8055,57.8127,57.8055,57.8127,2700.0
2012-07-30 12:10:00,79.72,79.72,79.72,79.72,19200.0,57.8055,57.8055,57.8055,57.8055,19200.0
2012-07-30 12:15:00,79.72,79.72,79.72,79.72,5900.0,57.8055,57.8055,57.8055,57.8055,5900.0
2012-07-30 12:20:00,79.72,79.73,79.72,79.73,5700.0,57.8055,57.8127,57.8055,57.8127,5700.0
2012-07-30 12:25:00,79.73,79.73,79.7,79.7,4200.0,57.8127,57.8127,57.791,57.791,4200.0
2012-07-30 12:30:00,79.7,79.7,79.7,79.7,400.0,57.791,57.791,57.791,57.791,400.0
2012-07-30 12:35:00,79.69,79.71,79.69,79.7,8800.0,57.7837,57.7982,57.7837,57.791,8800.0
2012-07-30 12:40:00,79.7,79.7,79.7,79.7,5900.0,57.791,57.791,57.791,57.791,5900.0
2012-07-30 12:45:00,79.7,79.71,79.69,79.69,8000.0,57.791,57.7982,57.7837,57.7837,8000.0
2012-07-30 12:50:00,79.7,79.71,79.7,79.7,4500.0,57.791,57.7982,57.791,57.791,4500.0
2012-07-30 12:55:00,79.69,79.7,79.69,79.7,1700.0,57.7837,57.791,57.7837,57.791,1700.0
2012-07-30 13:00:00,79.7,79.7,79.7,79.7,500.0,57.791,57.791,57.791,57.791,500.0
2012-07-30 13:05:00,79.7,79.7,79.7,79.7,2600.0,57.791,57.791,57.791,57.791,2600.0
2012-07-30 13:10:00,79.7,79.7,79.7,79.7,300.0,57.791,57.791,57.791,57.791,300.0
2012-07-30 13:15:00,79.69,79.7,79.69,79.7,8600.0,57.7837,57.791,57.7837,57.791,8600.0
2012-07-30 13:20:00,79.7,79.7,79.69,79.7,4200.0,57.791,57.791,57.7837,57.791,4200.0
2012-07-30 13:25:00,79.7,79.7,79.7,79.7,1000.0,57.791,57.791,57.791,57.791,1000.0
2012-07-30 13:30:00,79.7,79.75,79.7,79.73,5700.0,57.791,57.8272,57.791,57.8127,5700.0
2012-07-30 13:35:00,79.74,79.74,79.72,79.72,7700.0,57.82,57.82,57.8055,57.8055,7700.0
2012-07-30 13:40:00,79.74,79.74,79.72,79.74,3600.0,57.82,57.82,57.8055,57.82,3600.0
2012-07-30 13:45:00,79.72,79.74,79.72,79.72,7800.0,57.8055,57.82,57.8055,57.8055,7800.0
2012-07-30 13:50:00,79.73,79.73,79.72,79.73,1200.0,57.8127,57.8127,57.8055,57.8127,1200.0
2012-07-30 13:55:00,79.72,79.74,79.7,79.74,6600.0,57.8055,57.82,57.791,57.82,6600.0
2012-07-30 14:00:00,79.72,79.72,79.72,79.72,100.0,57.8055,57.8055,57.8055,57.8055,100.0
2012-07-30 14:05:00,79.73,79.73,79.72,79.73,1200.0,57.8127,57.8127,57.8055,57.8127,1200.0
2012-07-30 14:10:00,79.72,79.73,79.7,79.7,2200.0,57.8055,57.8127,57.791,57.791,2200.0
2012-07-30 14:15:00,79.7,79.73,79.7,79.73,28000.0,57.791,57.8127,57.791,57.8127,28000.0
2012-07-30 14:20:00,79.72,79.72,79.72,79.72,200.0,57.8055,57.8055,57.8055,57.8055,200.0
2012-07-30 14:25:00,79.73,79.73,79.73,79.73,100.0,57.8127,57.8127,57.8127,57.8127,100.0
2012-07-30 14:30:00,79.73,79.73,79.73,79.73,1000.0,57.8127,57.8127,57.8127,57.8127,1000.0
2012-07-30 14:35:00,79.73,79.73,79.73,79.73,500.0,57.8127,57.8127,57.8127,57.8127,500.0
2012-07-30 14:40:00,79.7,79.73,79.68,79.68,6700.0,57.791,57.8127,57.7765,57.7765,6700.0
2012-07-30 14:45:00,79.71,79.71,79.7,79.7,2400.0,57.7982,57.7982,57.791,57.791,2400.0
2012-07-30 14:50:00,79.71,79.71,79.71,79.71,2100.0,57.7982,57.7982,57.7982,57.7982,2100.0
2012-07-30 14:55:00,79.71,79.71,79.7,79.71,12400.0,57.7982,57.7982,57.791,57.7982,12400.0
2012-07-30 15:00:00,79.71,79.72,79.69,79.69,1500.0,57.7982,57.8055,57.7837,57.7837,1500.0
2012-07-30 15:05:00,79.71,79.72,79.71,79.72,200.0,57.7982,57.8055,57.7982,57.8055,200.0
2012-07-30 15:10:00,79.71,79.72,79.69,79.69,6800.0,57.7982,57.8055,57.7837,57.7837,6800.0
2012-07-30 15:15:00,79.7,79.72,79.7,79.72,8200.0,57.791,57.8055,57.791,57.8055,8200.0
2012-07-30 15:20:00,79.72,79.76,79.71,79.75,5300.0,57.8055,57.8345,57.7982,57.8272,5300.0
2012-07-30 15:25:00,79.76,79.76,79.72,79.75,8000.0,57.8345,57.8345,57.8055,57.8272,8000.0
2012-07-30 15:30:00,79.76,79.76,79.75,79.76,3300.0,57.8345,57.8345,57.8272,57.8345,3300.0
2012-07-30 15:35:00,79.76,79.78,79.76,79.77,9300.0,57.8345,57.849,57.8345,57.8417,9300.0
2012-07-30 15:40:00,79.76,79.78,79.76,79.78,1900.0,57.8345,57.849,57.8345,57.849,1900.0
2012-07-30 15:45:00,79.78,79.79,79.78,79.78,8800.0,57.849,57.8562,57.849,57.849,8800.0
2012-07-30 15:50:00,79.79,79.8,79.77,79.77,2600.0,57.8562,57.8635,57.8417,57.8417,2600.0
2012-07-30 15:55:00,79.79,79.8,79.77,79.8,6000.0,57.8562,57.8635,57.8417,57.8635,6000.0
2012-07-31 09:30:00,79.78,79.78,79.55,79.65,62400.0,57.9585,57.9585,57.7914,57.8641,62400.0
2012-07-31 09:35:00,79.65,79.65,79.64,79.65,1600.0,57.8641,57.8641,57.8568,57.8641,1600.0
2012-07-31 09:40:00,79.65,79.65,79.63,79.63,3800.0,57.8641,57.8641,57.8496,57.8496,3800.0
2012-07-31 09:45:00,79.63,79.67,79.63,79.67,3100.0,57.8496,57.8786,57.8496,57.8786,3100.0
2012-07-31 09:50:00,79.71,79.71,79.7,79.7,2300.0,57.9077,57.9077,57.9004,57.9004,2300.0
2012-07-31 09:55:00,79.69,79.71,79.66,79.71,15000.0,57.8932,57.9077,57.8714,57.9077,15000.0
2012-07-31 10:00:00,79.7,79.7,79.7,79.7,500.0,57.9004,57.9004,57.9004,57.9004,500.0
2012-07-31 10:05:00,79.7,79.7,79.68,79.68,900.0,57.9004,57.9004,57.8859,57.8859,900.0
2012-07-31 10:10:00,79.68,79.7,79.66,79.66,67500.0,57.8859,57.9004,57.8714,57.8714,67500.0
2012-07-31 10:15:00,79.66,79.68,79.66,79.68,300.0,57.8714,57.8859,57.8714,57.8859,300.0
2012-07-31 10:20:00,79.66,79.66,79.66,79.66,200.0,57.8714,57.8714,57.8714,57.8714,200.0
2012-07-31 10:25:00,79.68,79.68,79.67,79.68,1300.0,57.8859,57.8859,57.8786,57.8859,1300.0
2012-07-31 10:30:00,79.66,79.66,79.66,79.66,800.0,57.8714,57.8714,57.8714,57.8714,800.0
2012-07-31 10:35:00,79.67,79.67,79.67,79.67,800.0,57.8786,57.8786,57.8786,57.8786,800.0
2012-07-31 10:40:00,79.69,79.69,79.68,79.69,300.0,57.8932,57.8932,57.8859,57.8932,300.0
2012-07-31 10:45:00,79.69,79.69,79.62,79.67,26800.0,57.8932,57.8932,57.8423,57.8786,26800.0
2012-07-31 10:50:00,79.67,79.69,79.64,79.69,3600.0,57.8786,57.8932,57.8568,57.8932,3600.0
2012-07-31 10:55:00,79.64,79.69,79.64,79.66,2400.0,57.8568,57.8932,57.8568,57.8714,2400.0
2012-07-31 11:00:00,79.67,79.69,79.67,79.69,600.0,57.8786,57.8932,57.8786,57.8932,600.0
2012-07-31 11:05:00,79.67,79.68,79.67,79.68,600.0,57.8786,57.8859,57.8786,57.8859,600.0
2012-07-31 11:10:00,79.68,79.68,79.66,79.68,4000.0,57.8859,57.8859,57.8714,57.8859,4000.0
2012-07-31 11:15:00,79.68,79.7,79.68,79.7,3300.0,57.8859,57.9004,57.8859,57.9004,3300.0
2012-07-31 11:20:00,79.69,79.7,79.69,79.7,800.0,57.8932,57.9004,57.8932,57.9004,800.0
2012-07-31 11:25:00,79.7,79.7,79.69,79.69,8100.0,57.9004,57.9004,57.8932,57.8932,8100.0
2012-07-31 11:30:00,79.7,79.71,79.7,79.71,300.0,57.9004,57.9077,57.9004,57.9077,300.0
2012-07-31 11:35:00,79.7,79.71,79.7,79.71,1200.0,57.9004,57.9077,57.9004,57.9077,1200.0
2012-07-31 11:40:00,79.7,79.7,79.69,79.69,500.0,57.9004,57.9004,57.8932,57.8932,500.0
2012-07-31 11:45:00,79.67,79.67,79.67,79.67,2700.0,57.8786,57.8786,57.8786,57.8786,2700.0
2012-07-31 11:50:00,79.67,79.68,79.66,79.68,7500.0,57.8786,57.8859,57.8714,57.8859,7500.0
2012-07-31 11:55:00,79.68,79.68,79.67,79.67,400.0,57.8859,57.8859,57.8786,57.8786,400.0
2012-07-31 12:00:00,79.68,79.69,79.67,79.67,2100.0,57.8859,57.8932,57.8786,57.8786,2100.0
2012-07-31 12:05:00,79.69,79.72,79.68,79.72,1100.0,57.8932,57.915,57.8859,57.915,1100.0
2012-07-31 12:10:00,79.71,79.71,79.67,79.67,500.0,57.9077,57.9077,57.8786,57.8786,500.0
2012-07-31 12:15:00,79.7,79.7,79.68,79.69,1300.0,57.9004,57.9004,57.8859,57.8932,1300.0
2012-07-31 12:20:00,79.67,79.7,79.67,79.67,7100.0,57.8786,57.9004,57.8786,57.8786,7100.0
2012-07-31 12:25:00,79.68,79.69,79.68,79.69,1400.0,57.8859,57.8932,57.8859,57.8932,1400.0
2012-07-31 12:30:00,79.69,79.7,79.69,79.69,1200.0,57.8932,57.9004,57.8932,57.8932,1200.0
2012-07-31 12:35:00,79.67,79.67,79.67,79.67,1100.0,57.8786,57.8786,57.8786,57.8786,1100.0
2012-07-31 12:40:00,79.69,79.69,79.69,79.69,200.0,57.8932,57.8932,57.8932,57.8932,200.0
2012-07-31 12:45:00,79.68,79.7,79.68,79.7,3300.0,57.8859,57.9004,57.8859,57.9004,3300.0
2012-07-31 12:50:00,79.7,79.7,79.7,79.7,4300.0,57.9004,57.9004,57.9004,57.9004,4300.0
2012-07-31 12:55:00,79.71,79.71,79.69,79.69,2600.0,57.9077,57.9077,57.8932,57.8932,2600.0
2012-07-31 13:00:00,79.71,79.71,79.7,79.7,5500.0,57.9077,57.9077,57.9004,57.9004,5500.0
2012-07-31 13:05:00,79.7,79.7,79.68,79.68,2400.0,57.9004,57.9004,57.8859,57.8859,2400.0
2012-07-31 13:10:00,79.7,79.7,79.69,79.69,800.0,57.9004,57.9004,57.8932,57.8932,800.0
2012-07-31 13:15:00,79.7,79.7,79.69,79.69,800.0,57.9004,57.9004,57.8932,57.8932,800.0
2012-07-31 13:20:00,79.68,79.68,79.68,79.68,100.0,57.8859,57.8859,57.8859,57.8859,100.0
2012-07-31 13:25:00,79.7,79.7,79.7,79.7,500.0,57.9004,57.9004,57.9004,57.9004,500.0
2012-07-31 13:30:00,79.7,79.7,79.69,79.7,1800.0,57.9004,57.9004,57.8932,57.9004,1800.0
2012-07-31 13:35:00,79.7,79.7,79.68,79.7,8500.0,57.9004,57.9004,57.8859,57.9004,8500.0
2012-07-31 13:40:00,79.7,79.7,79.69,79.69,5100.0,57.9004,57.9004,57.8932,57.8932,5100.0
2012-07-31 13:45:00,79.68,79.69,79.68,79.68,8800.0,57.8859,57.8932,57.8859,57.8859,8800.0
2012-07-31 13:50:00,79.69,79.69,79.69,79.69,8600.0,57.8932,57.8932,57.8932,57.8932,8600.0
2012-07-31 13:55:00,79.68,79.69,79.68,79.69,1200.0,57.8859,57.8932,57.8859,57.8932,1200.0
2012-07-31 14:00:00,79.68,79.69,79.68,79.68,1700.0,57.8859,57.8932,57.8859,57.8859,1700.0
2012-07-31 14:05:00,79.69,79.69,79.69,79.69,700.0,57.8932,57.8932,57.8932,57.8932,700.0
2012-07-31 14:10:00,79.69,79.69,79.69,79.69,1400.0,57.8932,57.8932,57.8932,57.8932,1400.0
2012-07-31 14:15:00,79.69,79.69,79.68,79.69,11900.0,57.8932,57.8932,57.8859,57.8932,11900.0
2012-07-31 14:20:00,79.68,79.69,79.68,79.69,800.0,57.8859,57.8932,57.8859,57.8932,800.0
2012-07-31 14:25:00,79.69,79.69,79.69,79.69,1100.0,57.8932,57.8932,57.8932,57.8932,1100.0
2012-07-31 14:30:00,79.69,79.69,79.69,79.69,400.0,57.8932,57.8932,57.8932,57.8932,400.0
2012-07-31 14:35:00,79.68,79.69,79.68,79.69,1000.0,57.8859,57.8932,57.8859,57.8932,1000.0
2012-07-31 14:40:00,79.7,79.7,79.7,79.7,1000.0,57.9004,57.9004,57.9004,57.9004,1000.0
2012-07-31 14:45:00,79.7,79.7,79.68,79.7,1900.0,57.9004,57.9004,57.8859,57.9004,1900.0
2012-07-31 14:50:00,79.7,79.7,79.69,79.7,4200.0,57.9004,57.9004,57.8932,57.9004,4200.0
2012-07-31 14:55:00,79.7,79.7,79.69,79.69,4600.0,57.9004,57.9004,57.8932,57.8932,4600.0
2012-07-31 15:00:00,79.69,79.7,79.69,79.7,900.0,57.8932,57.9004,57.8932,57.9004,900.0
2012-07-31 15:05:00,79.69,79.7,79.69,79.7,4200.0,57.8932,57.9004,57.8932,57.9004,4200.0
2012-07-31 15:10:00,79.69,79.71,79.69,79.71,2600.0,57.8932,57.9077,57.8932,57.9077,2600.0
2012-07-31 15:15:00,79.7,79.71,79.7,79.7,300.0,57.9004,57.9077,57.9004,57.9004,300.0
2012-07-31 15:20:00,79.71,79.71,79.7,79.7,13400.0,57.9077,57.9077,57.9004,57.9004,13400.0
2012-07-31 15:25:00,79.71,79.71,79.7,79.71,7100.0,57.9077,57.9077,57.9004,57.9077,7100.0
2012-07-31 15:30:00,79.7,79.72,79.7,79.72,10300.0,57.9004,57.915,57.9004,57.915,10300.0
2012-07-31 15:35:00,79.72,79.73,79.71,79.73,5200.0,57.915,57.9222,57.9077,57.9222,5200.0
2012-07-31 15:40:00,79.73,79.74,79.71,79.71,4700.0,57.9222,57.9295,57.9077,57.9077,4700.0
2012-07-31 15:45:00,79.74,79.74,79.72,79.74,9600.0,57.9295,57.9295,57.915,57.9295,9600.0
2012-07-31 15:50:00,79.74,79.74,79.73,79.73,6200.0,57.9295,57.9295,57.9222,57.9222,6200.0
2012-07-31 15:55:00,79.74,79.74,79.71,79.74,7800.0,57.9295,57.9295,57.9077,57.9295,7800.0
2012-08-01 09:30:00,79.86,79.86,79.65,79.8,78600.0,58.0167,58.0167,57.8641,57.9731,78600.0
2012-08-01 09:35:00,79.79,79.8,79.78,79.79,2400.0,57.9658,57.9731,57.9585,57.9658,2400.0
2012-08-01 09:40:00,79.8,79.81,79.78,79.8,6900.0,57.9731,57.9803,57.9585,57.9731,6900.0
2012-08-01 09:45:00,79.77,79.79,79.77,79.79,1100.0,57.9513,57.9658,57.9513,57.9658,1100.0
2012-08-01 09:50:00,79.8,79.81,79.79,79.79,1800.0,57.9731,57.9803,57.9658,57.9658,1800.0
2012-08-01 09:55:00,79.8,79.8,79.8,79.8,300.0,57.9731,57.9731,57.9731,57.9731,300.0
2012-08-01 10:00:00,79.77,79.77,79.77,79.77,100.0,57.9513,57.9513,57.9513,57.9513,100.0
2012-08-01 10:05:00,79.78,79.8,79.78,79.8,1500.0,57.9585,57.9731,57.9585,57.9731,1500.0
2012-08-01 10:10:00,79.8,79.8,79.72,79.72,7700.0,57.9731,57.9731,57.915,57.915,7700.0
2012-08-01 10:15:00,79.77,79.79,79.73,79.79,3600.0,57.9513,57.9658,57.9222,57.9658,3600.0
2012-08-01 10:20:00,79.8,79.8,79.8,79.8,900.0,57.9731,57.9731,57.9731,57.9731,900.0
2012-08-01 10:25:00,79.77,79.78,79.77,79.78,1400.0,57.9513,57.9585,57.9513,57.9585,1400.0
2012-08-01 10:30:00,79.8,79.8,79.72,79.8,2500.0,57.9731,57.9731,57.915,57.9731,2500.0
2012-08-01 10:35:00,79.81,79.81,79.78,79.78,700.0,57.9803,57.9803,57.9585,57.9585,700.0
2012-08-01 10:40:00,79.78,79.78,79.77,79.77,1600.0,57.9585,57.9585,57.9513,57.9513,1600.0
2012-08-01 10:45:00,79.79,79.79,79.79,79.79,300.0,57.9658,57.9658,57.9658,57.9658,300.0
2012-08-01 10:50:00,79.79,79.79,79.79,79.79,0.0,57.9658,57.9658,57.9658,57.9658,0.0
2012-08-01 10:55:00,79.78,79.78,79.77,79.78,1500.0,57.9585,57.9585,57.9513,57.9585,1500.0
2012-08-01 11:00:00,79.78,79.78,79.77,79.78,2100.0,57.9585,57.9585,57.9513,57.9585,2100.0
2012-08-01 11:05:00,79.77,79.78,79.77,79.78,1800.0,57.9513,57.9585,57.9513,57.9585,1800.0
2012-08-01 11:10:00,79.79,79.79,79.79,79.79,300.0,57.9658,57.9658,57.9658,57.9658,300.0
2012-08-01 11:15:00,79.8,79.8,79.78,79.78,1400.0,57.9731,57.9731,57.9585,57.9585,1400.0
2012-08-01 11:20:00,79.8,79.8,79.78,79.8,800.0,57.9731,57.9731,57.9585,57.9731,800.0
2012-08-01 11:25:00,79.8,79.81,79.8,79.81,300.0,57.9731,57.9803,57.9731,57.9803,300.0
2012-08-01 11:30:00,79.81,79.81,79.81,79.81,100.0,57.9803,57.9803,57.9803,57.9803,100.0
2012-08-01 11:35:00,79.81,79.81,79.8,79.81,4100.0,57.9803,57.9803,57.9731,57.9803,4100.0
2012-08-01 11:40:00,79.79,79.8,79.79,79.79,4800.0,57.9658,57.9731,57.9658,57.9658,4800.0
2012-08-01 11:45:00,79.8,79.8,79.76,79.76,5000.0,57.9731,57.9731,57.944,57.944,5000.0
2012-08-01 11:50:00,79.77,79.78,79.77,79.78,800.0,57.9513,57.9585,57.9513,57.9585,800.0
2012-08-01 11:55:00,79.78,79.78,79.78,79.78,400.0,57.9585,57.9585,57.9585,57.9585,400.0
2012-08-01 12:00:00,79.76,79.8,79.76,79.8,2400.0,57.944,57.9731,57.944,57.9731,2400.0
2012-08-01 12:05:00,79.77,79.77,79.77,79.77,300.0,57.9513,57.9513,57.9513,57.9513,300.0
2012-08-01 12:10:00,79.77,79.77,79.77,79.77,0.0,57.9513,57.9513,57.9513,57.9513,0.0
2012-08-01 12:15:00,79.79,79.79,79.77,79.77,600.0,57.9658,57.9658,57.9513,57.9513,600.0
2012-08-01 12:20:00,79.77,79.8,79.77,79.77,2400.0,57.9513,57.9731,57.9513,57.9513,2400.0
2012-08-01 12:25:00,79.8,79.81,79.77,79.81,7100.0,57.9731,57.9803,57.9513,57.9803,7100.0
2012-08-01 12:30:00,79.78,79.79,79.78,79.78,700.0,57.9585,57.9658,57.9585,57.9585,700.0
2012-08-01 12:35:00,79.81,79.81,79.8,79.81,3500.0,57.9803,57.9803,57.9731,57.9803,3500.0
2012-08-01 12:40:00,79.8,79.81,79.8,79.81,1300.0,57.9731,57.9803,57.9731,57.9803,1300.0
2012-08-01 12:45:00,79.8,79.81,79.8,79.8,3900.0,57.9731,57.9803,57.9731,57.9731,3900.0
2012-08-01 12:50:00,79.8,79.8,79.79,79.8,3500.0,57.9731,57.9731,57.9658,57.9731,3500.0
2012-08-01 12:55:00,79.79,79.8,79.79,79.8,200.0,57.9658,57.9731,57.9658,57.9731,200.0
2012-08-01 13:00:00,79.8,79.81,79.79,79.81,7700.0,57.9731,57.9803,57.9658,57.9803,7700.0
2012-08-01 13:05:00,79.81,79.81,79.79,79.81,1700.0,57.9803,57.9803,57.9658,57.9803,1700.0
2012-08-01 13:10:00,79.81,79.81,79.81,79.81,400.0,57.9803,57.9803,57.9803,57.9803,400.0
2012-08-01 13:15:00,79.8,79.81,79.79,79.79,1700.0,57.9731,57.9803,57.9658,57.9658,1700.0
2012-08-01 13:20:00,79.81,79.81,79.81,79.81,3800.0,57.9803,57.9803,57.9803,57.9803,3800.0
2012-08-01 13:25:00,79.81,79.82,79.81,79.82,29500.0,57.9803,57.9876,57.9803,57.9876,29500.0
2012-08-01 13:30:00,79.82,79.85,79.81,79.81,19700.0,57.9876,58.0094,57.9803,57.9803,19700.0
2012-08-01 13:35:00,79.84,79.84,79.83,79.84,700.0,58.0021,58.0021,57.9949,58.0021,700.0
2012-08-01 13:40:00,79.84,79.84,79.83,79.84,1300.0,58.0021,58.0021,57.9949,58.0021,1300.0
2012-08-01 13:45:00,79.83,79.84,79.82,79.83,2400.0,57.9949,58.0021,57.9876,57.9949,2400.0
2012-08-01 13:50:00,79.84,79.84,79.84,79.84,2300.0,58.0021,58.0021,58.0021,58.0021,2300.0
2012-08-01 13:55:00,79.84,79.84,79.84,79.84,0.0,58.0021,58.0021,58.0021,58.0021,0.0
2012-08-01 14:00:00,79.84,79.84,79.84,79.84,600.0,58.0021,58.0021,58.0021,58.0021,600.0
2012-08-01 14:05:00,79.83,79.86,79.82,79.86,4500.0,57.9949,58.0167,57.9876,58.0167,4500.0
2012-08-01 14:10:00,79.84,79.86,79.84,79.86,500.0,58.0021,58.0167,58.0021,58.0167,500.0
2012-08-01 14:15:00,79.84,79.84,79.82,79.82,5100.0,58.0021,58.0021,57.9876,57.9876,5100.0
2012-08-01 14:20:00,79.82,79.82,79.8,79.81,10400.0,57.9876,57.9876,57.9731,57.9803,10400.0
2012-08-01 14:25:00,79.81,79.81,79.78,79.78,8600.0,57.9803,57.9803,57.9585,57.9585,8600.0
2012-08-01 14:30:00,79.78,79.78,79.75,79.75,4400.0,57.9585,57.9585,57.9367,57.9367,4400.0
2012-08-01 14:35:00,79.76,79.76,79.75,79.75,2700.0,57.944,57.944,57.9367,57.9367,2700.0
2012-08-01 14:40:00,79.76,79.76,79.75,79.75,1300.0,57.944,57.944,57.9367,57.9367,1300.0
2012-08-01 14:45:00,79.76,79.76,79.76,79.76,8500.0,57.944,57.944,57.944,57.944,8500.0
2012-08-01 14:50:00,79.75,79.76,79.72,79.74,21100.0,57.9367,57.944,57.915,57.9295,21100.0
2012-08-01 14:55:00,79.74,79.75,79.74,79.75,5100.0,57.9295,57.9367,57.9295,57.9367,5100.0
2012-08-01 15:00:00,79.75,79.75,79.75,79.75,2900.0,57.9367,57.9367,57.9367,57.9367,2900.0
2012-08-01 15:05:00,79.75,79.76,79.74,79.74,9900.0,57.9367,57.944,57.9295,57.9295,9900.0
2012-08-01 15:10:00,79.75,79.75,79.75,79.75,800.0,57.9367,57.9367,57.9367,57.9367,800.0
2012-08-01 15:15:00,79.74,79.76,79.74,79.75,3300.0,57.9295,57.944,57.9295,57.9367,3300.0
2012-08-01 15:20:00,79.76,79.76,79.76,79.76,400.0,57.944,57.944,57.944,57.944,400.0
2012-08-01 15:25:00,79.76,79.76,79.76,79.76,2800.0,57.944,57.944,57.944,57.944,2800.0
2012-08-01 15:30:00,79.76,79.77,79.76,79.77,2800.0,57.944,57.9513,57.944,57.9513,2800.0
2012-08-01 15:35:00,79.77,79.77,79.76,79.76,5300.0,57.9513,57.9513,57.944,57.944,5300.0
2012-08-01 15:40:00,79.75,79.76,79.75,79.75,4500.0,57.9367,57.944,57.9367,57.9367,4500.0
2012-08-01 15:45:00,79.76,79.76,79.75,79.76,3300.0,57.944,57.944,57.9367,57.944,3300.0
2012-08-01 15:50:00,79.76,79.76,79.76,79.76,1500.0,57.944,57.944,57.944,57.944,1500.0
2012-08-01 15:55:00,79.76,79.78,79.76,79.77,24700.0,57.944,57.9585,57.944,57.9513,24700.0
2012-08-02 09:30:00,79.83,79.87,79.79,79.83,5700.0,57.9949,58.0239,57.9658,57.9949,5700.0
2012-08-02 09:35:00,79.79,79.79,79.79,79.79,500.0,57.9658,57.9658,57.9658,57.9658,500.0
2012-08-02 09:40:00,79.78,79.79,79.77,79.77,900.0,57.9585,57.9658,57.9513,57.9513,900.0
2012-08-02 09:45:00,79.8,79.8,79.77,79.77,1200.0,57.9731,57.9731,57.9513,57.9513,1200.0
2012-08-02 09:50:00,79.76,79.81,79.76,79.79,21200.0,57.944,57.9803,57.944,57.9658,21200.0
2012-08-02 09:55:00,79.8,79.81,79.8,79.8,1400.0,57.9731,57.9803,57.9731,57.9731,1400.0
2012-08-02 10:00:00,79.81,79.82,79.76,79.82,2800.0,57.9803,57.9876,57.944,57.9876,2800.0
2012-08-02 10:05:00,79.78,79.78,79.78,79.78,700.0,57.9585,57.9585,57.9585,57.9585,700.0
2012-08-02 10:10:00,79.77,79.77,79.77,79.77,200.0,57.9513,57.9513,57.9513,57.9513,200.0
2012-08-02 10:15:00,79.77,79.77,79.77,79.77,100.0,57.9513,57.9513,57.9513,57.9513,100.0
2012-08-02 10:20:00,79.77,79.77,79.77,79.77,0.0,57.9513,57.9513,57.9513,57.9513,0.0
2012-08-02 10:25:00,79.77,79.79,79.77,79.79,1600.0,57.9513,57.9658,57.9513,57.9658,1600.0
2012-08-02 10:30:00,79.79,79.79,79.78,79.79,4400.0,57.9658,57.9658,57.9585,57.9658,4400.0
2012-08-02 10:35:00,79.79,79.79,79.79,79.79,400.0,57.9658,57.9658,57.9658,57.9658,400.0
2012-08-02 10:40:00,79.79,79.79,79.78,79.79,2000.0,57.9658,57.9658,57.9585,57.9658,2000.0
2012-08-02 10:45:00,79.78,79.79,79.78,79.79,1300.0,57.9585,57.9658,57.9585,57.9658,1300.0
2012-08-02 10:50:00,79.79,79.79,79.79,79.79,300.0,57.9658,57.9658,57.9658,57.9658,300.0
2012-08-02 10:55:00,79.78,79.8,79.78,79.8,2000.0,57.9585,57.9731,57.9585,57.9731,2000.0
2012-08-02 11:00:00,79.79,79.8,79.79,79.8,500.0,57.9658,57.9731,57.9658,57.9731,500.0
2012-08-02 11:05:00,79.8,79.81,79.78,79.81,20000.0,57.9731,57.9803,57.9585,57.9803,20000.0
2012-08-02 11:10:00,79.81,79.82,79.8,79.82,5200.0,57.9803,57.9876,57.9731,57.9876,5200.0
2012-08-02 11:15:00,79.82,79.83,79.8,79.81,28200.0,57.9876,57.9949,57.9731,57.9803,28200.0
2012-08-02 11:20:00,79.83,79.83,79.81,79.81,300.0,57.9949,57.9949,57.9803,57.9803,300.0
2012-08-02 11:25:00,79.82,79.82,79.81,79.81,1100.0,57.9876,57.9876,57.9803,57.9803,1100.0
2012-08-02 11:30:00,79.83,79.83,79.82,79.82,400.0,57.9949,57.9949,57.9876,57.9876,400.0
2012-08-02 11:35:00,79.82,79.82,79.82,79.82,700.0,57.9876,57.9876,57.9876,57.9876,700.0
2012-08-02 11:40:00,79.83,79.83,79.82,79.83,1200.0,57.9949,57.9949,57.9876,57.9949,1200.0
2012-08-02 11:45:00,79.82,79.83,79.82,79.83,10600.0,57.9876,57.9949,57.9876,57.9949,10600.0
2012-08-02 11:50:00,79.83,79.83,79.83,79.83,1000.0,57.9949,57.9949,57.9949,57.9949,1000.0
2012-08-02 11:55:00,79.83,79.83,79.83,79.83,6700.0,57.9949,57.9949,57.9949,57.9949,6700.0
2012-08-02 12:00:00,79.83,79.83,79.83,79.83,0.0,57.9949,57.9949,57.9949,57.9949,0.0
2012-08-02 12:05:00,79.83,79.83,79.83,79.83,1100.0,57.9949,57.9949,57.9949,57.9949,1100.0
2012-08-02 12:10:00,79.83,79.83,79.82,79.83,2900.0,57.9949,57.9949,57.9876,57.9949,2900.0
2012-08-02 12:15:00,79.83,79.83,79.83,79.83,100.0,57.9949,57.9949,57.9949,57.9949,100.0
2012-08-02 12:20:00,79.83,79.83,79.83,79.83,400.0,57.9949,57.9949,57.9949,57.9949,400.0
2012-08-02 12:25:00,79.82,79.82,79.82,79.82,1500.0,57.9876,57.9876,57.9876,57.9876,1500.0
2012-08-02 12:30:00,79.82,79.83,79.82,79.83,1400.0,57.9876,57.9949,57.9876,57.9949,1400.0
2012-08-02 12:35:00,79.83,79.83,79.83,79.83,9000.0,57.9949,57.9949,57.9949,57.9949,9000.0
2012-08-02 12:40:00,79.83,79.83,79.83,79.83,0.0,57.9949,57.9949,57.9949,57.9949,0.0
2012-08-02 12:45:00,79.83,79.83,79.82,79.82,800.0,57.9949,57.9949,57.9876,57.9876,800.0
2012-08-02 12:50:00,79.83,79.83,79.83,79.83,300.0,57.9949,57.9949,57.9949,57.9949,300.0
2012-08-02 12:55:00,79.83,79.83,79.83,79.83,2200.0,57.9949,57.9949,57.9949,57.9949,2200.0
2012-08-02 13:00:00,79.83,79.83,79.83,79.83,0.0,57.9949,57.9949,57.9949,57.9949,0.0
2012-08-02 13:05:00,79.83,79.83,79.82,79.82,4200.0,57.9949,57.9949,57.9876,57.9876,4200.0
2012-08-02 13:10:00,79.82,79.82,79.81,79.81,1000.0,57.9876,57.9876,57.9803,57.9803,1000.0
2012-08-02 13:15:00,79.8,79.82,79.8,79.82,200.0,57.9731,57.9876,57.9731,57.9876,200.0
2012-08-02 13:20:00,79.81,79.81,79.81,79.81,100.0,57.9803,57.9803,57.9803,57.9803,100.0
2012-08-02 13:25:00,79.81,79.81,79.81,79.81,0.0,57.9803,57.9803,57.9803,57.9803,0.0
2012-08-02 13:30:00,79.81,79.81,79.81,79.81,400.0,57.9803,57.9803,57.9803,57.9803,400.0
2012-08-02 13:35:00,79.81,79.81,79.81,79.81,1400.0,57.9803,57.9803,57.9803,57.9803,1400.0
2012-08-02 13:40:00,79.8,79.81,79.79,79.8,1300.0,57.9731,57.9803,57.9658,57.9731,1300.0
2012-08-02 13:45:00,79.79,79.79,79.79,79.79,200.0,57.9658,57.9658,57.9658,57.9658,200.0
2012-08-02 13:50:00,79.81,79.81,79.8,79.81,3000.0,57.9803,57.9803,57.9731,57.9803,3000.0
2012-08-02 13:55:00,79.81,79.81,79.81,79.81,9800.0,57.9803,57.9803,57.9803,57.9803,9800.0
2012-08-02 14:00:00,79.8,79.81,79.8,79.81,900.0,57.9731,57.9803,57.9731,57.9803,900.0
2012-08-02 14:05:00,79.81,79.81,79.8,79.8,1200.0,57.9803,57.9803,57.9731,57.9731,1200.0
2012-08-02 14:10:00,79.8,79.8,79.8,79.8,400.0,57.9731,57.9731,57.9731,57.9731,400.0
2012-08-02 14:15:00,79.81,79.81,79.81,79.81,3100.0,57.9803,57.9803,57.9803,57.9803,3100.0
2012-08-02 14:20:00,79.8,79.81,79.8,79.81,3600.0,57.9731,57.9803,57.9731,57.9803,3600.0
2012-08-02 14:25:00,79.81,79.81,79.81,79.81,2000.0,57.9803,57.9803,57.9803,57.9803,2000.0
2012-08-02 14:30:00,79.8,79.8,79.77,79.77,5600.0,57.9731,57.9731,57.9513,57.9513,5600.0
2012-08-02 14:35:00,79.78,79.78,79.78,79.78,2500.0,57.9585,57.9585,57.9585,57.9585,2500.0
2012-08-02 14:40:00,79.77,79.78,79.77,79.78,2300.0,57.9513,57.9585,57.9513,57.9585,2300.0
2012-08-02 14:45:00,79.78,79.78,79.78,79.78,6700.0,57.9585,57.9585,57.9585,57.9585,6700.0
2012-08-02 14:50:00,79.78,79.78,79.78,79.78,7200.0,57.9585,57.9585,57.9585,57.9585,7200.0
2012-08-02 14:55:00,79.78,79.78,79.77,79.77,5300.0,57.9585,57.9585,57.9513,57.9513,5300.0
2012-08-02 15:00:00,79.77,79.77,79.75,79.77,11600.0,57.9513,57.9513,57.9367,57.9513,11600.0
2012-08-02 15:05:00,79.76,79.77,79.76,79.77,2400.0,57.944,57.9513,57.944,57.9513,2400.0
2012-08-02 15:10:00,79.77,79.79,79.75,79.79,14300.0,57.9513,57.9658,57.9367,57.9658,14300.0
2012-08-02 15:15:00,79.79,79.79,79.76,79.79,2100.0,57.9658,57.9658,57.944,57.9658,2100.0
2012-08-02 15:20:00,79.79,79.79,79.79,79.79,1200.0,57.9658,57.9658,57.9658,57.9658,1200.0
2012-08-02 15:25:00,79.79,79.79,79.78,79.79,2800.0,57.9658,57.9658,57.9585,57.9658,2800.0
2012-08-02 15:30:00,79.79,79.79,79.78,79.79,6100.0,57.9658,57.9658,57.9585,57.9658,6100.0
2012-08-02 15:35:00,79.79,79.79,79.75,79.79,15700.0,57.9658,57.9658,57.9367,57.9658,15700.0
2012-08-02 15:40:00,79.77,79.79,79.77,79.79,9500.0,57.9513,57.9658,57.9513,57.9658,9500.0
2012-08-02 15:45:00,79.79,79.79,79.75,79.79,7300.0,57.9658,57.9658,57.9367,57.9658,7300.0
2012-08-02 15:50:00,79.79,79.79,79.78,79.78,6600.0,57.9658,57.9658,57.9585,57.9585,6600.0
2012-08-02 15:55:00,79.78,79.79,79.78,79.79,7900.0,57.9585,57.9658,57.9585,57.9658,7900.0
2012-08-03 09:30:00,79.8,79.8,79.75,79.76,14500.0,57.9731,57.9731,57.9367,57.944,14500.0
2012-08-03 09:35:00,79.76,79.76,79.75,79.75,1300.0,57.944,57.944,57.9367,57.9367,1300.0
2012-08-03 09:40:00,79.77,79.77,79.75,79.77,1200.0,57.9513,57.9513,57.9367,57.9513,1200.0
2012-08-03 09:45:00,79.77,79.77,79.75,79.75,700.0,57.9513,57.9513,57.9367,57.9367,700.0
2012-08-03 09:50:00,79.77,79.77,79.77,79.77,400.0,57.9513,57.9513,57.9513,57.9513,400.0
2012-08-03 09:55:00,79.77,79.77,79.76,79.76,3200.0,57.9513,57.9513,57.944,57.944,3200.0
2012-08-03 10:00:00,79.76,79.77,79.76,79.76,1800.0,57.944,57.9513,57.944,57.944,1800.0
2012-08-03 10:05:00,79.76,79.79,79.76,79.77,33200.0,57.944,57.9658,57.944,57.9513,33200.0
2012-08-03 10:10:00,79.77,79.78,79.77,79.77,16400.0,57.9513,57.9585,57.9513,57.9513,16400.0
2012-08-03 10:15:00,79.8,79.8,79.79,79.8,8800.0,57.9731,57.9731,57.9658,57.9731,8800.0
2012-08-03 10:20:00,79.79,79.79,79.75,79.77,300.0,57.9658,57.9658,57.9367,57.9513,300.0
2012-08-03 10:25:00,79.75,79.76,79.75,79.76,1700.0,57.9367,57.944,57.9367,57.944,1700.0
2012-08-03 10:30:00,79.76,79.76,79.68,79.74,17900.0,57.944,57.944,57.8859,57.9295,17900.0
2012-08-03 10:35:00,79.7,79.73,79.7,79.73,1000.0,57.9004,57.9222,57.9004,57.9222,1000.0
2012-08-03 10:40:00,79.75,79.75,79.69,79.69,2800.0,57.9367,57.9367,57.8932,57.8932,2800.0
2012-08-03 10:45:00,79.72,79.75,79.72,79.74,1500.0,57.915,57.9367,57.915,57.9295,1500.0
2012-08-03 10:50:00,79.75,79.75,79.71,79.71,700.0,57.9367,57.9367,57.9077,57.9077,700.0
2012-08-03 10:55:00,79.75,79.75,79.71,79.75,8400.0,57.9367,57.9367,57.9077,57.9367,8400.0
2012-08-03 11:00:00,79.75,79.75,79.71,79.74,1100.0,57.9367,57.9367,57.9077,57.9295,1100.0
2012-08-03 11:05:00,79.73,79.73,79.73,79.73,100.0,57.9222,57.9222,57.9222,57.9222,100.0
2012-08-03 11:10:00,79.74,79.74,79.72,79.73,2200.0,57.9295,57.9295,57.915,57.9222,2200.0
2012-08-03 11:15:00,79.73,79.74,79.71,79.71,4400.0,57.9222,57.9295,57.9077,57.9077,4400.0
2012-08-03 11:20:00,79.71,79.71,79.7,79.7,4100.0,57.9077,57.9077,57.9004,57.9004,4100.0
2012-08-03 11:25:00,79.74,79.75,79.7,79.72,11600.0,57.9295,57.9367,57.9004,57.915,11600.0
2012-08-03 11:30:00,79.73,79.75,79.73,79.75,3300.0,57.9222,57.9367,57.9222,57.9367,3300.0
2012-08-03 11:35:00,79.75,79.75,79.7,79.74,2200.0,57.9367,57.9367,57.9004,57.9295,2200.0
2012-08-03 11:40:00,79.72,79.75,79.7,79.74,2600.0,57.915,57.9367,57.9004,57.9295,2600.0
2012-08-03 11:45:00,79.75,79.75,79.71,79.74,2400.0,57.9367,57.9367,57.9077,57.9295,2400.0
2012-08-03 11:50:00,79.74,79.75,79.71,79.72,12900.0,57.9295,57.9367,57.9077,57.915,12900.0
2012-08-03 11:55:00,79.72,79.75,79.71,79.73,6400.0,57.915,57.9367,57.9077,57.9222,6400.0
2012-08-03 12:00:00,79.72,79.73,79.72,79.72,1300.0,57.915,57.9222,57.915,57.915,1300.0
2012-08-03 12:05:00,79.72,79.73,79.71,79.72,6500.0,57.915,57.9222,57.9077,57.915,6500.0
2012-08-03 12:10:00,79.71,79.73,79.71,79.73,1100.0,57.9077,57.9222,57.9077,57.9222,1100.0
2012-08-03 12:15:00,79.72,79.75,79.72,79.74,2900.0,57.915,57.9367,57.915,57.9295,2900.0
2012-08-03 12:20:00,79.73,79.74,79.72,79.72,1500.0,57.9222,57.9295,57.915,57.915,1500.0
2012-08-03 12:25:00,79.75,79.75,79.74,79.74,3100.0,57.9367,57.9367,57.9295,57.9295,3100.0
2012-08-03 12:30:00,79.75,79.76,79.72,79.72,5300.0,57.9367,57.944,57.915,57.915,5300.0
2012-08-03 12:35:00,79.74,79.74,79.74,79.74,1200.0,57.9295,57.9295,57.9295,57.9295,1200.0
2012-08-03 12:40:00,79.75,79.75,79.74,79.74,200.0,57.9367,57.9367,57.9295,57.9295,200.0
2012-08-03 12:45:00,79.75,79.76,79.72,79.75,5100.0,57.9367,57.944,57.915,57.9367,5100.0
2012-08-03 12:50:00,79.72,79.76,79.72,79.75,3700.0,57.915,57.944,57.915,57.9367,3700.0
2012-08-03 12:55:00,79.75,79.76,79.74,79.76,2100.0,57.9367,57.944,57.9295,57.944,2100.0
2012-08-03 13:00:00,79.76,79.76,79.76,79.76,0.0,57.944,57.944,57.944,57.944,0.0
2012-08-03 13:05:00,79.75,79.76,79.75,79.76,500.0,57.9367,57.944,57.9367,57.944,500.0
2012-08-03 13:10:00,79.73,79.74,79.73,79.74,1600.0,57.9222,57.9295,57.9222,57.9295,1600.0
2012-08-03 13:15:00,79.71,79.74,79.71,79.71,3800.0,57.9077,57.9295,57.9077,57.9077,3800.0
2012-08-03 13:20:00,79.71,79.71,79.71,79.71,0.0,57.9077,57.9077,57.9077,57.9077,0.0
2012-08-03 13:25:00,79.74,79.74,79.71,79.71,5800.0,57.9295,57.9295,57.9077,57.9077,5800.0
2012-08-03 13:30:00,79.73,79.74,79.73,79.74,1800.0,57.9222,57.9295,57.9222,57.9295,1800.0
2012-08-03 13:35:00,79.74,79.75,79.74,79.75,2900.0,57.9295,57.9367,57.9295,57.9367,2900.0
2012-08-03 13:40:00,79.75,79.75,79.74,79.75,1200.0,57.9367,57.9367,57.9295,57.9367,1200.0
2012-08-03 13:45:00,79.75,79.75,79.75,79.75,1800.0,57.9367,57.9367,57.9367,57.9367,1800.0
2012-08-03 13:50:00,79.74,79.75,79.74,79.75,1800.0,57.9295,57.9367,57.9295,57.9367,1800.0
2012-08-03 13:55:00,79.75,79.75,79.73,79.73,1000.0,57.9367,57.9367,57.9222,57.9222,1000.0
2012-08-03 14:00:00,79.74,79.75,79.73,79.75,1900.0,57.9295,57.9367,57.9222,57.9367,1900.0
2012-08-03 14:05:00,79.74,79.75,79.72,79.74,7500.0,57.9295,57.9367,57.915,57.9295,7500.0
2012-08-03 14:10:00,79.74,79.74,79.73,79.74,1400.0,57.9295,57.9295,57.9222,57.9295,1400.0
2012-08-03 14:15:00,79.73,79.74,79.73,79.73,1900.0,57.9222,57.9295,57.9222,57.9222,1900.0
2012-08-03 14:20:00,79.74,79.75,79.73,79.75,3000.0,57.9295,57.9367,57.9222,57.9367,3000.0
2012-08-03 14:25:00,79.75,79.75,79.73,79.75,1700.0,57.9367,57.9367,57.9222,57.9367,1700.0
2012-08-03 14:30:00,79.75,79.78,79.74,79.75,5900.0,57.9367,57.9585,57.9295,57.9367,5900.0
2012-08-03 14:35:00,79.76,79.78,79.76,79.78,2900.0,57.944,57.9585,57.944,57.9585,2900.0
2012-08-03 14:40:00,79.75,79.79,79.75,79.75,14000.0,57.9367,57.9658,57.9367,57.9367,14000.0
2012-08-03 14:45:00,79.78,79.78,79.78,79.78,1500.0,57.9585,57.9585,57.9585,57.9585,1500.0
2012-08-03 14:50:00,79.77,79.78,79.76,79.76,4500.0,57.9513,57.9585,57.944,57.944,4500.0
2012-08-03 14:55:00,79.75,79.76,79.74,79.74,3000.0,57.9367,57.944,57.9295,57.9295,3000.0
2012-08-03 15:00:00,79.74,79.76,79.73,79.76,3600.0,57.9295,57.944,57.9222,57.944,3600.0
2012-08-03 15:05:00,79.76,79.76,79.74,79.75,5200.0,57.944,57.944,57.9295,57.9367,5200.0
2012-08-03 15:10:00,79.75,79.77,79.75,79.75,2700.0,57.9367,57.9513,57.9367,57.9367,2700.0
2012-08-03 15:15:00,79.78,79.8,79.78,79.79,14300.0,57.9585,57.9731,57.9585,57.9658,14300.0
2012-08-03 15:20:00,79.8,79.8,79.76,79.8,3500.0,57.9731,57.9731,57.944,57.9731,3500.0
2012-08-03 15:25:00,79.8,79.8,79.76,79.76,5900.0,57.9731,57.9731,57.944,57.944,5900.0
2012-08-03 15:30:00,79.77,79.8,79.76,79.79,10500.0,57.9513,57.9731,57.944,57.9658,10500.0
2012-08-03 15:35:00,79.79,79.8,79.78,79.78,3900.0,57.9658,57.9731,57.9585,57.9585,3900.0
2012-08-03 15:40:00,79.8,79.8,79.79,79.79,6400.0,57.9731,57.9731,57.9658,57.9658,6400.0
2012-08-03 15:45:00,79.8,79.8,79.79,79.8,16500.0,57.9731,57.9731,57.9658,57.9731,16500.0
2012-08-03 15:50:00,79.8,79.8,79.8,79.8,1000.0,57.9731,57.9731,57.9731,57.9731,1000.0
2012-08-03 15:55:00,79.8,79.8,79.79,79.79,11900.0,57.9731,57.9731,57.9658,57.9658,11900.0
2012-08-06 09:30:00,79.83,79.83,79.79,79.8,13100.0,57.9949,57.9949,57.9658,57.9731,13100.0
2012-08-06 09:35:00,79.79,79.81,79.79,79.79,1700.0,57.9658,57.9803,57.9658,57.9658,1700.0
2012-08-06 09:40:00,79.79,79.82,79.79,79.82,1500.0,57.9658,57.9876,57.9658,57.9876,1500.0
2012-08-06 09:45:00,79.82,79.82,79.78,79.78,1500.0,57.9876,57.9876,57.9585,57.9585,1500.0
2012-08-06 09:50:00,79.79,79.8,79.77,79.79,1700.0,57.9658,57.9731,57.9513,57.9658,1700.0
2012-08-06 09:55:00,79.79,79.79,79.78,79.78,1500.0,57.9658,57.9658,57.9585,57.9585,1500.0
2012-08-06 10:00:00,79.79,79.79,79.77,79.77,1300.0,57.9658,57.9658,57.9513,57.9513,1300.0
2012-08-06 10:05:00,79.75,79.75,79.75,79.75,400.0,57.9367,57.9367,57.9367,57.9367,400.0
2012-08-06 10:10:00,79.78,79.79,79.75,79.76,1000.0,57.9585,57.9658,57.9367,57.944,1000.0
2012-08-06 10:15:00,79.76,79.76,79.76,79.76,200.0,57.944,57.944,57.944,57.944,200.0
2012-08-06 10:20:00,79.76,79.77,79.75,79.76,2500.0,57.944,57.9513,57.9367,57.944,2500.0
2012-08-06 10:25:00,79.76,79.77,79.76,79.76,1600.0,57.944,57.9513,57.944,57.944,1600.0
2012-08-06 10:30:00,79.79,79.79,79.75,79.75,6000.0,57.9658,57.9658,57.9367,57.9367,6000.0
2012-08-06 10:35:00,79.78,79.78,79.77,79.78,400.0,57.9585,57.9585,57.9513,57.9585,400.0
2012-08-06 10:40:00,79.77,79.77,79.75,79.75,1500.0,57.9513,57.9513,57.9367,57.9367,1500.0
2012-08-06 10:45:00,79.79,79.79,79.76,79.76,900.0,57.9658,57.9658,57.944,57.944,900.0
2012-08-06 10:50:00,79.77,79.79,79.75,79.79,3500.0,57.9513,57.9658,57.9367,57.9658,3500.0
2012-08-06 10:55:00,79.76,79.77,79.76,79.76,2600.0,57.944,57.9513,57.944,57.944,2600.0
2012-08-06 11:00:00,79.77,79.79,79.76,79.78,5000.0,57.9513,57.9658,57.944,57.9585,5000.0
2012-08-06 11:05:00,79.77,79.77,79.74,79.77,6600.0,57.9513,57.9513,57.9295,57.9513,6600.0
2012-08-06 11:10:00,79.76,79.77,79.75,79.76,4500.0,57.944,57.9513,57.9367,57.944,4500.0
2012-08-06 11:15:00,79.78,79.78,79.78,79.78,700.0,57.9585,57.9585,57.9585,57.9585,700.0
2012-08-06 11:20:00,79.77,79.78,79.75,79.76,4500.0,57.9513,57.9585,57.9367,57.944,4500.0
2012-08-06 11:25:00,79.77,79.78,79.77,79.78,1600.0,57.9513,57.9585,57.9513,57.9585,1600.0
2012-08-06 11:30:00,79.78,79.78,79.76,79.77,1400.0,57.9585,57.9585,57.944,57.9513,1400.0
2012-08-06 11:35:00,79.77,79.77,79.76,79.76,600.0,57.9513,57.9513,57.944,57.944,600.0
2012-08-06 11:40:00,79.76,79.77,79.76,79.77,2300.0,57.944,57.9513,57.944,57.9513,2300.0
2012-08-06 11:45:00,79.77,79.77,79.76,79.76,2500.0,57.9513,57.9513,57.944,57.944,2500.0
2012-08-06 11:50:00,79.77,79.77,79.76,79.77,800.0,57.9513,57.9513,57.944,57.9513,800.0
2012-08-06 11:55:00,79.77,79.78,79.76,79.77,6100.0,57.9513,57.9585,57.944,57.9513,6100.0
2012-08-06 12:00:00,79.78,79.79,79.78,79.79,800.0,57.9585,57.9658,57.9585,57.9658,800.0
2012-08-06 12:05:00,79.76,79.79,79.76,79.77,1100.0,57.944,57.9658,57.944,57.9513,1100.0
2012-08-06 12:10:00,79.78,79.8,79.77,79.8,23100.0,57.9585,57.9731,57.9513,57.9731,23100.0
2012-08-06 12:15:00,79.77,79.79,79.77,79.77,800.0,57.9513,57.9658,57.9513,57.9513,800.0
2012-08-06 12:20:00,79.79,79.79,79.77,79.77,300.0,57.9658,57.9658,57.9513,57.9513,300.0
2012-08-06 12:25:00,79.79,79.79,79.77,79.79,900.0,57.9658,57.9658,57.9513,57.9658,900.0
2012-08-06 12:30:00,79.78,79.79,79.76,79.77,2700.0,57.9585,57.9658,57.944,57.9513,2700.0
2012-08-06 12:35:00,79.77,79.78,79.77,79.77,2900.0,57.9513,57.9585,57.9513,57.9513,2900.0
2012-08-06 12:40:00,79.79,79.79,79.76,79.76,8500.0,57.9658,57.9658,57.944,57.944,8500.0
2012-08-06 12:45:00,79.76,79.76,79.76,79.76,200.0,57.944,57.944,57.944,57.944,200.0
2012-08-06 12:50:00,79.76,79.76,79.76,79.76,0.0,57.944,57.944,57.944,57.944,0.0
2012-08-06 12:55:00,79.78,79.78,79.77,79.77,2100.0,57.9585,57.9585,57.9513,57.9513,2100.0
2012-08-06 13:00:00,79.76,79.78,79.75,79.77,3000.0,57.944,57.9585,57.9367,57.9513,3000.0
2012-08-06 13:05:00,79.77,79.78,79.75,79.77,1400.0,57.9513,57.9585,57.9367,57.9513,1400.0
2012-08-06 13:10:00,79.77,79.78,79.77,79.78,2400.0,57.9513,57.9585,57.9513,57.9585,2400.0
2012-08-06 13:15:00,79.76,79.78,79.75,79.77,6500.0,57.944,57.9585,57.9367,57.9513,6500.0
2012-08-06 13:20:00,79.77,79.78,79.77,79.78,400.0,57.9513,57.9585,57.9513,57.9585,400.0
2012-08-06 13:25:00,79.78,79.78,79.75,79.76,5400.0,57.9585,57.9585,57.9367,57.944,5400.0
2012-08-06 13:30:00,79.76,79.77,79.76,79.77,2300.0,57.944,57.9513,57.944,57.9513,2300.0
2012-08-06 13:35:00,79.77,79.77,79.75,79.75,2000.0,57.9513,57.9513,57.9367,57.9367,2000.0
2012-08-06 13:40:00,79.77,79.77,79.76,79.76,200.0,57.9513,57.9513,57.944,57.944,200.0
2012-08-06 13:45:00,79.77,79.77,79.76,79.76,1500.0,57.9513,57.9513,57.944,57.944,1500.0
2012-08-06 13:50:00,79.75,79.77,79.75,79.75,2800.0,57.9367,57.9513,57.9367,57.9367,2800.0
2012-08-06 13:55:00,79.78,79.78,79.75,79.78,400.0,57.9585,57.9585,57.9367,57.9585,400.0
2012-08-06 14:00:00,79.78,79.78,79.75,79.75,3700.0,57.9585,57.9585,57.9367,57.9367,3700.0
2012-08-06 14:05:00,79.78,79.78,79.77,79.78,1600.0,57.9585,57.9585,57.9513,57.9585,1600.0
2012-08-06 14:10:00,79.78,79.78,79.75,79.75,1900.0,57.9585,57.9585,57.9367,57.9367,1900.0
2012-08-06 14:15:00,79.78,79.78,79.76,79.77,5000.0,57.9585,57.9585,57.944,57.9513,5000.0
2012-08-06 14:20:00,79.78,79.78,79.75,79.76,8000.0,57.9585,57.9585,57.9367,57.944,8000.0
2012-08-06 14:25:00,79.76,79.78,79.76,79.78,500.0,57.944,57.9585,57.944,57.9585,500.0
2012-08-06 14:30:00,79.76,79.78,79.75,79.75,7000.0,57.944,57.9585,57.9367,57.9367,7000.0
2012-08-06 14:35:00,79.78,79.78,79.76,79.76,700.0,57.9585,57.9585,57.944,57.944,700.0
2012-08-06 14:40:00,79.76,79.78,79.75,79.76,9300.0,57.944,57.9585,57.9367,57.944,9300.0
2012-08-06 14:45:00,79.76,79.76,79.76,79.76,800.0,57.944,57.944,57.944,57.944,800.0
2012-08-06 14:50:00,79.75,79.76,79.75,79.75,4200.0,57.9367,57.944,57.9367,57.9367,4200.0
2012-08-06 14:55:00,79.76,79.76,79.76,79.76,200.0,57.944,57.944,57.944,57.944,200.0
2012-08-06 15:00:00,79.76,79.76,79.75,79.76,1400.0,57.944,57.944,57.9367,57.944,1400.0
2012-08-06 15:05:00,79.76,79.76,79.75,79.76,2500.0,57.944,57.944,57.9367,57.944,2500.0
2012-08-06 15:10:00,79.76,79.76,79.75,79.76,2200.0,57.944,57.944,57.9367,57.944,2200.0
2012-08-06 15:15:00,79.76,79.76,79.75,79.75,2200.0,57.944,57.944,57.9367,57.9367,2200.0
2012-08-06 15:20:00,79.75,79.78,79.75,79.76,21600.0,57.9367,57.9585,57.9367,57.944,21600.0
2012-08-06 15:25:00,79.76,79.78,79.75,79.75,3600.0,57.944,57.9585,57.9367,57.9367,3600.0
2012-08-06 15:30:00,79.76,79.78,79.75,79.77,2500.0,57.944,57.9585,57.9367,57.9513,2500.0
2012-08-06 15:35:00,79.77,79.78,79.75,79.76,1400.0,57.9513,57.9585,57.9367,57.944,1400.0
2012-08-06 15:40:00,79.76,79.76,79.74,79.74,5700.0,57.944,57.944,57.9295,57.9295,5700.0
2012-08-06 15:45:00,79.76,79.78,79.75,79.75,1600.0,57.944,57.9585,57.9367,57.9367,1600.0
2012-08-06 15:50:00,79.75,79.75,79.73,79.73,10200.0,57.9367,57.9367,57.9222,57.9222,10200.0
2012-08-06 15:55:00,79.75,79.78,79.73,79.75,6500.0,57.9367,57.9585,57.9222,57.9367,6500.0
2012-08-07 09:30:00,79.75,79.79,79.73,79.73,11900.0,57.9367,57.9658,57.9222,57.9222,11900.0
2012-08-07 09:35:00,79.73,79.73,79.73,79.73,100.0,57.9222,57.9222,57.9222,57.9222,100.0
2012-08-07 09:40:00,79.74,79.76,79.74,79.75,3400.0,57.9295,57.944,57.9295,57.9367,3400.0
2012-08-07 09:45:00,79.75,79.76,79.75,79.75,1900.0,57.9367,57.944,57.9367,57.9367,1900.0
2012-08-07 09:50:00,79.77,79.78,79.75,79.76,4100.0,57.9513,57.9585,57.9367,57.944,4100.0
2012-08-07 09:55:00,79.75,79.76,79.75,79.76,200.0,57.9367,57.944,57.9367,57.944,200.0
2012-08-07 10:00:00,79.77,79.78,79.76,79.76,3000.0,57.9513,57.9585,57.944,57.944,3000.0
2012-08-07 10:05:00,79.77,79.77,79.77,79.77,200.0,57.9513,57.9513,57.9513,57.9513,200.0
2012-08-07 10:10:00,79.77,79.77,79.76,79.77,2000.0,57.9513,57.9513,57.944,57.9513,2000.0
2012-08-07 10:15:00,79.78,79.78,79.78,79.78,500.0,57.9585,57.9585,57.9585,57.9585,500.0
2012-08-07 10:20:00,79.78,79.78,79.77,79.77,4800.0,57.9585,57.9585,57.9513,57.9513,4800.0
2012-08-07 10:25:00,79.78,79.78,79.78,79.78,2600.0,57.9585,57.9585,57.9585,57.9585,2600.0
2012-08-07 10:30:00,79.78,79.78,79.78,79.78,0.0,57.9585,57.9585,57.9585,57.9585,0.0
2012-08-07 10:35:00,79.77,79.78,79.76,79.76,1300.0,57.9513,57.9585,57.944,57.944,1300.0
2012-08-07 10:40:00,79.77,79.77,79.76,79.76,900.0,57.9513,57.9513,57.944,57.944,900.0
2012-08-07 10:45:00,79.76,79.78,79.76,79.78,1900.0,57.944,57.9585,57.944,57.9585,1900.0
2012-08-07 10:50:00,79.77,79.78,79.77,79.77,2400.0,57.9513,57.9585,57.9513,57.9513,2400.0
2012-08-07 10:55:00,79.77,79.77,79.77,79.77,700.0,57.9513,57.9513,57.9513,57.9513,700.0
2012-08-07 11:00:00,79.78,79.78,79.66,79.74,54800.0,57.9585,57.9585,57.8714,57.9295,54800.0
2012-08-07 11:05:00,79.7,79.74,79.69,79.73,2100.0,57.9004,57.9295,57.8932,57.9222,2100.0
2012-08-07 11:10:00,79.72,79.74,79.72,79.74,400.0,57.915,57.9295,57.915,57.9295,400.0
2012-08-07 11:15:00,79.74,79.74,79.72,79.72,1000.0,57.9295,57.9295,57.915,57.915,1000.0
2012-08-07 11:20:00,79.72,79.74,79.71,79.74,3100.0,57.915,57.9295,57.9077,57.9295,3100.0
2012-08-07 11:25:00,79.74,79.75,79.74,79.75,5100.0,57.9295,57.9367,57.9295,57.9367,5100.0
2012-08-07 11:30:00,79.75,79.75,79.75,79.75,1400.0,57.9367,57.9367,57.9367,57.9367,1400.0
2012-08-07 11:35:00,79.74,79.76,79.73,79.73,13400.0,57.9295,57.944,57.9222,57.9222,13400.0
2012-08-07 11:40:00,79.76,79.76,79.75,79.76,8200.0,57.944,57.944,57.9367,57.944,8200.0
2012-08-07 11:45:00,79.76,79.76,79.76,79.76,600.0,57.944,57.944,57.944,57.944,600.0
2012-08-07 11:50:00,79.76,79.76,79.74,79.74,1000.0,57.944,57.944,57.9295,57.9295,1000.0
2012-08-07 11:55:00,79.76,79.76,79.76,79.76,1300.0,57.944,57.944,57.944,57.944,1300.0
2012-08-07 12:00:00,79.76,79.76,79.76,79.76,1700.0,57.944,57.944,57.944,57.944,1700.0
2012-08-07 12:05:00,79.76,79.76,79.74,79.76,21600.0,57.944,57.944,57.9295,57.944,21600.0
2012-08-07 12:10:00,79.76,79.76,79.76,79.76,1100.0,57.944,57.944,57.944,57.944,1100.0
2012-08-07 12:15:00,79.76,79.76,79.76,79.76,22800.0,57.944,57.944,57.944,57.944,22800.0
2012-08-07 12:20:00,79.76,79.77,79.75,79.76,2000.0,57.944,57.9513,57.9367,57.944,2000.0
2012-08-07 12:25:00,79.75,79.75,79.75,79.75,200.0,57.9367,57.9367,57.9367,57.9367,200.0
2012-08-07 12:30:00,79.76,79.76,79.75,79.76,700.0,57.944,57.944,57.9367,57.944,700.0
2012-08-07 12:35:00,79.76,79.76,79.76,79.76,400.0,57.944,57.944,57.944,57.944,400.0
2012-08-07 12:40:00,79.76,79.76,79.75,79.75,500.0,57.944,57.944,57.9367,57.9367,500.0
2012-08-07 12:45:00,79.75,79.76,79.75,79.76,600.0,57.9367,57.944,57.9367,57.944,600.0
2012-08-07 12:50:00,79.76,79.76,79.76,79.76,600.0,57.944,57.944,57.944,57.944,600.0
2012-08-07 12:55:00,79.76,79.76,79.75,79.76,8200.0,57.944,57.944,57.9367,57.944,8200.0
2012-08-07 13:00:00,79.75,79.76,79.75,79.76,9500.0,57.9367,57.944,57.9367,57.944,9500.0
2012-08-07 13:05:00,79.76,79.76,79.75,79.75,1000.0,57.944,57.944,57.9367,57.9367,1000.0
2012-08-07 13:10:00,79.75,79.75,79.74,79.74,1300.0,57.9367,57.9367,57.9295,57.9295,1300.0
2012-08-07 13:15:00,79.74,79.74,79.74,79.74,300.0,57.9295,57.9295,57.9295,57.9295,300.0
2012-08-07 13:20:00,79.73,79.73,79.73,79.73,100.0,57.9222,57.9222,57.9222,57.9222,100.0
2012-08-07 13:25:00,79.74,79.74,79.74,79.74,1000.0,57.9295,57.9295,57.9295,57.9295,1000.0
2012-08-07 13:30:00,79.74,79.74,79.73,79.74,500.0,57.9295,57.9295,57.9222,57.9295,500.0
2012-08-07 13:35:00,79.75,79.75,79.74,79.75,4000.0,57.9367,57.9367,57.9295,57.9367,4000.0
2012-08-07 13:40:00,79.75,79.75,79.74,79.74,1500.0,57.9367,57.9367,57.9295,57.9295,1500.0
2012-08-07 13:45:00,79.73,79.74,79.73,79.74,900.0,57.9222,57.9295,57.9222,57.9295,900.0
2012-08-07 13:50:00,79.75,79.75,79.75,79.75,300.0,57.9367,57.9367,57.9367,57.9367,300.0
2012-08-07 13:55:00,79.75,79.75,79.75,79.75,600.0,57.9367,57.9367,57.9367,57.9367,600.0
2012-08-07 14:00:00,79.75,79.75,79.75,79.75,1500.0,57.9367,57.9367,57.9367,57.9367,1500.0
2012-08-07 14:05:00,79.74,79.75,79.74,79.75,900.0,57.9295,57.9367,57.9295,57.9367,900.0
2012-08-07 14:10:00,79.75,79.75,79.73,79.75,3500.0,57.9367,57.9367,57.9222,57.9367,3500.0
2012-08-07 14:15:00,79.73,79.75,79.73,79.74,9300.0,57.9222,57.9367,57.9222,57.9295,9300.0
2012-08-07 14:20:00,79.75,79.75,79.74,79.75,2000.0,57.9367,57.9367,57.9295,57.9367,2000.0
2012-08-07 14:25:00,79.75,79.76,79.74,79.76,21700.0,57.9367,57.944,57.9295,57.944,21700.0
2012-08-07 14:30:00,79.75,79.76,79.74,79.76,900.0,57.9367,57.944,57.9295,57.944,900.0
2012-08-07 14:35:00,79.76,79.76,79.74,79.75,17100.0,57.944,57.944,57.9295,57.9367,17100.0
2012-08-07 14:40:00,79.75,79.76,79.75,79.76,1200.0,57.9367,57.944,57.9367,57.944,1200.0
2012-08-07 14:45:00,79.75,79.77,79.75,79.77,3500.0,57.9367,57.9513,57.9367,57.9513,3500.0
2012-08-07 14:50:00,79.76,79.77,79.76,79.77,1700.0,57.944,57.9513,57.944,57.9513,1700.0
2012-08-07 14:55:00,79.75,79.77,79.75,79.77,23700.0,57.9367,57.9513,57.9367,57.9513,23700.0
2012-08-07 15:00:00,79.77,79.77,79.77,79.77,1000.0,57.9513,57.9513,57.9513,57.9513,1000.0
2012-08-07 15:05:00,79.76,79.77,79.76,79.77,1500.0,57.944,57.9513,57.944,57.9513,1500.0
2012-08-07 15:10:00,79.76,79.77,79.75,79.75,7500.0,57.944,57.9513,57.9367,57.9367,7500.0
2012-08-07 15:15:00,79.77,79.77,79.77,79.77,700.0,57.9513,57.9513,57.9513,57.9513,700.0
2012-08-07 15:20:00,79.77,79.77,79.75,79.76,11500.0,57.9513,57.9513,57.9367,57.944,11500.0
2012-08-07 15:25:00,79.76,79.76,79.75,79.75,5300.0,57.944,57.944,57.9367,57.9367,5300.0
2012-08-07 15:30:00,79.76,79.76,79.75,79.76,1000.0,57.944,57.944,57.9367,57.944,1000.0
2012-08-07 15:35:00,79.76,79.77,79.75,79.77,2100.0,57.944,57.9513,57.9367,57.9513,2100.0
2012-08-07 15:40:00,79.75,79.76,79.75,79.76,1800.0,57.9367,57.944,57.9367,57.944,1800.0
2012-08-07 15:45:00,79.76,79.77,79.76,79.76,6800.0,57.944,57.9513,57.944,57.944,6800.0
2012-08-07 15:50:00,79.77,79.77,79.76,79.76,11300.0,57.9513,57.9513,57.944,57.944,11300.0
2012-08-07 15:55:00,79.77,79.77,79.73,79.77,15900.0,57.9513,57.9513,57.9222,57.9513,15900.0
2012-08-08 09:30:00,79.75,79.79,79.72,79.72,3200.0,57.9367,57.9658,57.915,57.915,3200.0
2012-08-08 09:35:00,79.75,79.78,79.75,79.76,3700.0,57.9367,57.9585,57.9367,57.944,3700.0
2012-08-08 09:40:00,79.76,79.76,79.76,79.76,500.0,57.944,57.944,57.944,57.944,500.0
2012-08-08 09:45:00,79.77,79.77,79.77,79.77,400.0,57.9513,57.9513,57.9513,57.9513,400.0
2012-08-08 09:50:00,79.77,79.77,79.74,79.77,1600.0,57.9513,57.9513,57.9295,57.9513,1600.0
2012-08-08 09:55:00,79.76,79.76,79.75,79.75,500.0,57.944,57.944,57.9367,57.9367,500.0
2012-08-08 10:00:00,79.77,79.77,79.77,79.77,400.0,57.9513,57.9513,57.9513,57.9513,400.0
2012-08-08 10:05:00,79.75,79.75,79.74,79.74,1500.0,57.9367,57.9367,57.9295,57.9295,1500.0
2012-08-08 10:10:00,79.77,79.77,79.74,79.77,800.0,57.9513,57.9513,57.9295,57.9513,800.0
2012-08-08 10:15:00,79.76,79.76,79.74,79.74,1700.0,57.944,57.944,57.9295,57.9295,1700.0
2012-08-08 10:20:00,79.75,79.75,79.73,79.73,2800.0,57.9367,57.9367,57.9222,57.9222,2800.0
2012-08-08 10:25:00,79.74,79.74,79.72,79.74,900.0,57.9295,57.9295,57.915,57.9295,900.0
2012-08-08 10:30:00,79.75,79.75,79.75,79.75,100.0,57.9367,57.9367,57.9367,57.9367,100.0
2012-08-08 10:35:00,79.75,79.75,79.75,79.75,400.0,57.9367,57.9367,57.9367,57.9367,400.0
2012-08-08 10:40:00,79.76,79.76,79.76,79.76,100.0,57.944,57.944,57.944,57.944,100.0
2012-08-08 10:45:00,79.76,79.76,79.74,79.75,1500.0,57.944,57.944,57.9295,57.9367,1500.0
2012-08-08 10:50:00,79.74,79.76,79.74,79.75,1100.0,57.9295,57.944,57.9295,57.9367,1100.0
2012-08-08 10:55:00,79.74,79.76,79.74,79.76,900.0,57.9295,57.944,57.9295,57.944,900.0
2012-08-08 11:00:00,79.74,79.76,79.74,79.76,1400.0,57.9295,57.944,57.9295,57.944,1400.0
2012-08-08 11:05:00,79.74,79.74,79.74,79.74,300.0,57.9295,57.9295,57.9295,57.9295,300.0
2012-08-08 11:10:00,79.76,79.76,79.7,79.7,26000.0,57.944,57.944,57.9004,57.9004,26000.0
2012-08-08 11:15:00,79.76,79.76,79.71,79.72,13700.0,57.944,57.944,57.9077,57.915,13700.0
2012-08-08 11:20:00,79.75,79.76,79.72,79.72,2500.0,57.9367,57.944,57.915,57.915,2500.0
2012-08-08 11:25:00,79.73,79.73,79.7,79.72,6500.0,57.9222,57.9222,57.9004,57.915,6500.0
2012-08-08 11:30:00,79.72,79.72,79.69,79.7,11800.0,57.915,57.915,57.8932,57.9004,11800.0
2012-08-08 11:35:00,79.7,79.71,79.69,79.71,19900.0,57.9004,57.9077,57.8932,57.9077,19900.0
2012-08-08 11:40:00,79.71,79.71,79.71,79.71,1400.0,57.9077,57.9077,57.9077,57.9077,1400.0
2012-08-08 11:45:00,79.71,79.71,79.7,79.7,6300.0,57.9077,57.9077,57.9004,57.9004,6300.0
2012-08-08 11:50:00,79.71,79.71,79.7,79.71,2600.0,57.9077,57.9077,57.9004,57.9077,2600.0
2012-08-08 11:55:00,79.7,79.71,79.67,79.69,20100.0,57.9004,57.9077,57.8786,57.8932,20100.0
2012-08-08 12:00:00,79.69,79.7,79.65,79.65,11000.0,57.8932,57.9004,57.8641,57.8641,11000.0
2012-08-08 12:05:00,79.67,79.67,79.66,79.66,700.0,57.8786,57.8786,57.8714,57.8714,700.0
2012-08-08 12:10:00,79.7,79.7,79.69,79.69,600.0,57.9004,57.9004,57.8932,57.8932,600.0
2012-08-08 12:15:00,79.66,79.69,79.66,79.69,1300.0,57.8714,57.8932,57.8714,57.8932,1300.0
2012-08-08 12:20:00,79.7,79.7,79.7,79.7,500.0,57.9004,57.9004,57.9004,57.9004,500.0
2012-08-08 12:25:00,79.69,79.71,79.69,79.71,7400.0,57.8932,57.9077,57.8932,57.9077,7400.0
2012-08-08 12:30:00,79.71,79.71,79.7,79.7,700.0,57.9077,57.9077,57.9004,57.9004,700.0
2012-08-08 12:35:00,79.71,79.72,79.7,79.71,7900.0,57.9077,57.915,57.9004,57.9077,7900.0
2012-08-08 12:40:00,79.72,79.73,79.71,79.73,1300.0,57.915,57.9222,57.9077,57.9222,1300.0
2012-08-08 12:45:00,79.72,79.73,79.72,79.73,5700.0,57.915,57.9222,57.915,57.9222,5700.0
2012-08-08 12:50:00,79.72,79.73,79.72,79.73,200.0,57.915,57.9222,57.915,57.9222,200.0
2012-08-08 12:55:00,79.73,79.73,79.72,79.72,200.0,57.9222,57.9222,57.915,57.915,200.0
2012-08-08 13:00:00,79.73,79.73,79.73,79.73,100.0,57.9222,57.9222,57.9222,57.9222,100.0
2012-08-08 13:05:00,79.73,79.73,79.72,79.72,900.0,57.9222,57.9222,57.915,57.915,900.0
2012-08-08 13:10:00,79.72,79.73,79.71,79.71,3100.0,57.915,57.9222,57.9077,57.9077,3100.0
2012-08-08 13:15:00,79.72,79.72,79.72,79.72,1000.0,57.915,57.915,57.915,57.915,1000.0
2012-08-08 13:20:00,79.72,79.72,79.72,79.72,300.0,57.915,57.915,57.915,57.915,300.0
2012-08-08 13:25:00,79.71,79.72,79.71,79.71,1300.0,57.9077,57.915,57.9077,57.9077,1300.0
2012-08-08 13:30:00,79.72,79.73,79.71,79.73,10100.0,57.915,57.9222,57.9077,57.9222,10100.0
2012-08-08 13:35:00,79.72,79.72,79.71,79.72,600.0,57.915,57.915,57.9077,57.915,600.0
2012-08-08 13:40:00,79.72,79.72,79.72,79.72,800.0,57.915,57.915,57.915,57.915,800.0
2012-08-08 13:45:00,79.72,79.73,79.72,79.73,2700.0,57.915,57.9222,57.915,57.9222,2700.0
2012-08-08 13:50:00,79.72,79.73,79.71,79.73,3500.0,57.915,57.9222,57.9077,57.9222,3500.0
2012-08-08 13:55:00,79.72,79.73,79.71,79.72,4000.0,57.915,57.9222,57.9077,57.915,4000.0
2012-08-08 14:00:00,79.73,79.73,79.72,79.73,2400.0,57.9222,57.9222,57.915,57.9222,2400.0
2012-08-08 14:05:00,79.73,79.73,79.72,79.72,700.0,57.9222,57.9222,57.915,57.915,700.0
2012-08-08 14:10:00,79.72,79.72,79.72,79.72,300.0,57.915,57.915,57.915,57.915,300.0
2012-08-08 14:15:00,79.72,79.73,79.71,79.72,3200.0,57.915,57.9222,57.9077,57.915,3200.0
2012-08-08 14:20:00,79.73,79.74,79.72,79.72,21900.0,57.9222,57.9295,57.915,57.915,21900.0
2012-08-08 14:25:00,79.74,79.74,79.72,79.73,3500.0,57.9295,57.9295,57.915,57.9222,3500.0
2012-08-08 14:30:00,79.74,79.74,79.72,79.72,12600.0,57.9295,57.9295,57.915,57.915,12600.0
2012-08-08 14:35:00,79.72,79.72,79.71,79.71,25700.0,57.915,57.915,57.9077,57.9077,25700.0
2012-08-08 14:40:00,79.71,79.71,79.71,79.71,10700.0,57.9077,57.9077,57.9077,57.9077,10700.0
2012-08-08 14:45:00,79.7,79.71,79.7,79.71,1300.0,57.9004,57.9077,57.9004,57.9077,1300.0
2012-08-08 14:50:00,79.71,79.71,79.7,79.71,1400.0,57.9077,57.9077,57.9004,57.9077,1400.0
2012-08-08 14:55:00,79.71,79.71,79.7,79.71,5900.0,57.9077,57.9077,57.9004,57.9077,5900.0
2012-08-08 15:00:00,79.71,79.71,79.7,79.71,3800.0,57.9077,57.9077,57.9004,57.9077,3800.0
2012-08-08 15:05:00,79.7,79.71,79.7,79.71,3400.0,57.9004,57.9077,57.9004,57.9077,3400.0
2012-08-08 15:10:00,79.7,79.71,79.7,79.71,2200.0,57.9004,57.9077,57.9004,57.9077,2200.0
2012-08-08 15:15:00,79.7,79.71,79.7,79.71,3700.0,57.9004,57.9077,57.9004,57.9077,3700.0
2012-08-08 15:20:00,79.71,79.71,79.71,79.71,300.0,57.9077,57.9077,57.9077,57.9077,300.0
2012-08-08 15:25:00,79.7,79.71,79.7,79.71,3800.0,57.9004,57.9077,57.9004,57.9077,3800.0
2012-08-08 15:30:00,79.71,79.71,79.7,79.7,5100.0,57.9077,57.9077,57.9004,57.9004,5100.0
2012-08-08 15:35:00,79.71,79.71,79.67,79.69,10900.0,57.9077,57.9077,57.8786,57.8932,10900.0
2012-08-08 15:40:00,79.69,79.7,79.69,79.7,3600.0,57.8932,57.9004,57.8932,57.9004,3600.0
2012-08-08 15:45:00,79.68,79.7,79.65,79.66,25000.0,57.8859,57.9004,57.8641,57.8714,25000.0
2012-08-08 15:50:00,79.67,79.72,79.65,79.71,9500.0,57.8786,57.915,57.8641,57.9077,9500.0
2012-08-08 15:55:00,79.72,79.72,79.71,79.72,2400.0,57.915,57.915,57.9077,57.915,2400.0
2012-08-09 09:30:00,79.71,79.73,79.67,79.73,7300.0,57.9077,57.9222,57.8786,57.9222,7300.0
2012-08-09 09:35:00,79.7,79.7,79.7,79.7,200.0,57.9004,57.9004,57.9004,57.9004,200.0
2012-08-09 09:40:00,79.71,79.71,79.7,79.7,600.0,57.9077,57.9077,57.9004,57.9004,600.0
2012-08-09 09:45:00,79.7,79.7,79.67,79.67,1400.0,57.9004,57.9004,57.8786,57.8786,1400.0
2012-08-09 09:50:00,79.68,79.7,79.67,79.7,4000.0,57.8859,57.9004,57.8786,57.9004,4000.0
2012-08-09 09:55:00,79.7,79.7,79.69,79.69,2300.0,57.9004,57.9004,57.8932,57.8932,2300.0
2012-08-09 10:00:00,79.68,79.68,79.68,79.68,500.0,57.8859,57.8859,57.8859,57.8859,500.0
2012-08-09 10:05:00,79.68,79.69,79.68,79.68,2900.0,57.8859,57.8932,57.8859,57.8859,2900.0
2012-08-09 10:10:00,79.69,79.69,79.69,79.69,3400.0,57.8932,57.8932,57.8932,57.8932,3400.0
2012-08-09 10:15:00,79.68,79.69,79.67,79.69,500.0,57.8859,57.8932,57.8786,57.8932,500.0
2012-08-09 10:20:00,79.69,79.69,79.66,79.69,3400.0,57.8932,57.8932,57.8714,57.8932,3400.0
2012-08-09 10:25:00,79.69,79.69,79.66,79.66,2300.0,57.8932,57.8932,57.8714,57.8714,2300.0
2012-08-09 10:30:00,79.68,79.68,79.66,79.66,1400.0,57.8859,57.8859,57.8714,57.8714,1400.0
2012-08-09 10:35:00,79.66,79.68,79.66,79.68,1200.0,57.8714,57.8859,57.8714,57.8859,1200.0
2012-08-09 10:40:00,79.67,79.69,79.67,79.68,1000.0,57.8786,57.8932,57.8786,57.8859,1000.0
2012-08-09 10:45:00,79.68,79.68,79.67,79.68,6900.0,57.8859,57.8859,57.8786,57.8859,6900.0
2012-08-09 10:50:00,79.67,79.68,79.67,79.67,500.0,57.8786,57.8859,57.8786,57.8786,500.0
2012-08-09 10:55:00,79.68,79.68,79.68,79.68,2500.0,57.8859,57.8859,57.8859,57.8859,2500.0
2012-08-09 11:00:00,79.68,79.68,79.68,79.68,1000.0,57.8859,57.8859,57.8859,57.8859,1000.0
2012-08-09 11:05:00,79.68,79.68,79.67,79.67,3200.0,57.8859,57.8859,57.8786,57.8786,3200.0
2012-08-09 11:10:00,79.68,79.68,79.67,79.67,1300.0,57.8859,57.8859,57.8786,57.8786,1300.0
2012-08-09 11:15:00,79.68,79.68,79.67,79.67,20700.0,57.8859,57.8859,57.8786,57.8786,20700.0
2012-08-09 11:20:00,79.67,79.68,79.67,79.68,5500.0,57.8786,57.8859,57.8786,57.8859,5500.0
2012-08-09 11:25:00,79.68,79.68,79.68,79.68,400.0,57.8859,57.8859,57.8859,57.8859,400.0
2012-08-09 11:30:00,79.67,79.67,79.67,79.67,7000.0,57.8786,57.8786,57.8786,57.8786,7000.0
2012-08-09 11:35:00,79.67,79.67,79.67,79.67,300.0,57.8786,57.8786,57.8786,57.8786,300.0
2012-08-09 11:40:00,79.66,79.66,79.66,79.66,1700.0,57.8714,57.8714,57.8714,57.8714,1700.0
2012-08-09 11:45:00,79.66,79.66,79.66,79.66,700.0,57.8714,57.8714,57.8714,57.8714,700.0
2012-08-09 11:50:00,79.66,79.66,79.66,79.66,600.0,57.8714,57.8714,57.8714,57.8714,600.0
2012-08-09 11:55:00,79.66,79.69,79.65,79.65,10900.0,57.8714,57.8932,57.8641,57.8641,10900.0
2012-08-09 12:00:00,79.69,79.69,79.65,79.69,28000.0,57.8932,57.8932,57.8641,57.8932,28000.0
2012-08-09 12:05:00,79.66,79.66,79.66,79.66,400.0,57.8714,57.8714,57.8714,57.8714,400.0
2012-08-09 12:10:00,79.68,79.69,79.68,79.69,600.0,57.8859,57.8932,57.8859,57.8932,600.0
2012-08-09 12:15:00,79.68,79.69,79.68,79.69,1900.0,57.8859,57.8932,57.8859,57.8932,1900.0
2012-08-09 12:20:00,79.69,79.69,79.67,79.68,5300.0,57.8932,57.8932,57.8786,57.8859,5300.0
2012-08-09 12:25:00,79.65,79.69,79.65,79.68,1700.0,57.8641,57.8932,57.8641,57.8859,1700.0
2012-08-09 12:30:00,79.68,79.68,79.68,79.68,400.0,57.8859,57.8859,57.8859,57.8859,400.0
2012-08-09 12:35:00,79.69,79.69,79.65,79.68,800.0,57.8932,57.8932,57.8641,57.8859,800.0
2012-08-09 12:40:00,79.66,79.68,79.66,79.68,900.0,57.8714,57.8859,57.8714,57.8859,900.0
2012-08-09 12:45:00,79.69,79.69,79.65,79.65,700.0,57.8932,57.8932,57.8641,57.8641,700.0
2012-08-09 12:50:00,79.68,79.68,79.68,79.68,300.0,57.8859,57.8859,57.8859,57.8859,300.0
2012-08-09 12:55:00,79.65,79.65,79.65,79.65,600.0,57.8641,57.8641,57.8641,57.8641,600.0
2012-08-09 13:00:00,79.65,79.65,79.65,79.65,0.0,57.8641,57.8641,57.8641,57.8641,0.0
2012-08-09 13:05:00,79.68,79.68,79.67,79.68,3300.0,57.8859,57.8859,57.8786,57.8859,3300.0
2012-08-09 13:10:00,79.68,79.68,79.68,79.68,0.0,57.8859,57.8859,57.8859,57.8859,0.0
2012-08-09 13:15:00,79.69,79.69,79.69,79.69,300.0,57.8932,57.8932,57.8932,57.8932,300.0
2012-08-09 13:20:00,79.69,79.69,79.69,79.69,0.0,57.8932,57.8932,57.8932,57.8932,0.0
2012-08-09 13:25:00,79.71,79.72,79.7,79.72,13100.0,57.9077,57.915,57.9004,57.915,13100.0
2012-08-09 13:30:00,79.72,79.72,79.71,79.72,3500.0,57.915,57.915,57.9077,57.915,3500.0
2012-08-09 13:35:00,79.72,79.72,79.71,79.72,1500.0,57.915,57.915,57.9077,57.915,1500.0
2012-08-09 13:40:00,79.71,79.73,79.71,79.73,500.0,57.9077,57.9222,57.9077,57.9222,500.0
2012-08-09 13:45:00,79.73,79.73,79.73,79.73,800.0,57.9222,57.9222,57.9222,57.9222,800.0
2012-08-09 13:50:00,79.73,79.73,79.71,79.73,900.0,57.9222,57.9222,57.9077,57.9222,900.0
2012-08-09 13:55:00,79.71,79.73,79.71,79.73,2600.0,57.9077,57.9222,57.9077,57.9222,2600.0
2012-08-09 14:00:00,79.72,79.73,79.72,79.73,400.0,57.915,57.9222,57.915,57.9222,400.0
2012-08-09 14:05:00,79.72,79.73,79.72,79.73,3900.0,57.915,57.9222,57.915,57.9222,3900.0
2012-08-09 14:10:00,79.73,79.73,79.73,79.73,100.0,57.9222,57.9222,57.9222,57.9222,100.0
2012-08-09 14:15:00,79.73,79.73,79.73,79.73,200.0,57.9222,57.9222,57.9222,57.9222,200.0
2012-08-09 14:20:00,79.73,79.73,79.73,79.73,700.0,57.9222,57.9222,57.9222,57.9222,700.0
2012-08-09 14:25:00,79.73,79.73,79.71,79.71,6200.0,57.9222,57.9222,57.9077,57.9077,6200.0
2012-08-09 14:30:00,79.72,79.73,79.7,79.71,4600.0,57.915,57.9222,57.9004,57.9077,4600.0
2012-08-09 14:35:00,79.71,79.72,79.71,79.71,2800.0,57.9077,57.915,57.9077,57.9077,2800.0
2012-08-09 14:40:00,79.71,79.72,79.7,79.72,2000.0,57.9077,57.915,57.9004,57.915,2000.0
2012-08-09 14:45:00,79.72,79.72,79.71,79.71,2000.0,57.915,57.915,57.9077,57.9077,2000.0
2012-08-09 14:50:00,79.72,79.72,79.71,79.72,4000.0,57.915,57.915,57.9077,57.915,4000.0
2012-08-09 14:55:00,79.72,79.73,79.71,79.71,5400.0,57.915,57.9222,57.9077,57.9077,5400.0
2012-08-09 15:00:00,79.73,79.74,79.71,79.71,2300.0,57.9222,57.9295,57.9077,57.9077,2300.0
2012-08-09 15:05:00,79.72,79.74,79.71,79.71,10300.0,57.915,57.9295,57.9077,57.9077,10300.0
2012-08-09 15:10:00,79.74,79.74,79.71,79.73,3000.0,57.9295,57.9295,57.9077,57.9222,3000.0
2012-08-09 15:15:00,79.71,79.73,79.71,79.72,5200.0,57.9077,57.9222,57.9077,57.915,5200.0
2012-08-09 15:20:00,79.72,79.72,79.71,79.71,2600.0,57.915,57.915,57.9077,57.9077,2600.0
2012-08-09 15:25:00,79.72,79.72,79.71,79.72,1600.0,57.915,57.915,57.9077,57.915,1600.0
2012-08-09 15:30:00,79.71,79.73,79.71,79.72,2000.0,57.9077,57.9222,57.9077,57.915,2000.0
2012-08-09 15:35:00,79.72,79.73,79.71,79.73,2500.0,57.915,57.9222,57.9077,57.9222,2500.0
2012-08-09 15:40:00,79.73,79.73,79.72,79.73,700.0,57.9222,57.9222,57.915,57.9222,700.0
2012-08-09 15:45:00,79.72,79.73,79.71,79.73,9600.0,57.915,57.9222,57.9077,57.9222,9600.0
2012-08-09 15:50:00,79.73,79.73,79.71,79.73,11000.0,57.9222,57.9222,57.9077,57.9222,11000.0
2012-08-09 15:55:00,79.71,79.74,79.69,79.69,35600.0,57.9077,57.9295,57.8932,57.8932,35600.0
2012-08-10 09:30:00,79.75,79.76,79.71,79.71,3500.0,57.9367,57.944,57.9077,57.9077,3500.0
2012-08-10 09:35:00,79.75,79.75,79.72,79.73,1100.0,57.9367,57.9367,57.915,57.9222,1100.0
2012-08-10 09:40:00,79.72,79.75,79.72,79.72,1900.0,57.915,57.9367,57.915,57.915,1900.0
2012-08-10 09:45:00,79.72,79.74,79.72,79.72,3700.0,57.915,57.9295,57.915,57.915,3700.0
2012-08-10 09:50:00,79.72,79.75,79.71,79.71,1200.0,57.915,57.9367,57.9077,57.9077,1200.0
2012-08-10 09:55:00,79.71,79.73,79.71,79.71,5400.0,57.9077,57.9222,57.9077,57.9077,5400.0
2012-08-10 10:00:00,79.71,79.73,79.71,79.73,1000.0,57.9077,57.9222,57.9077,57.9222,1000.0
2012-08-10 10:05:00,79.71,79.73,79.71,79.73,3100.0,57.9077,57.9222,57.9077,57.9222,3100.0
2012-08-10 10:10:00,79.73,79.73,79.72,79.72,900.0,57.9222,57.9222,57.915,57.915,900.0
2012-08-10 10:15:00,79.72,79.73,79.71,79.71,2300.0,57.915,57.9222,57.9077,57.9077,2300.0
2012-08-10 10:20:00,79.71,79.71,79.71,79.71,900.0,57.9077,57.9077,57.9077,57.9077,900.0
2012-08-10 10:25:00,79.71,79.73,79.71,79.71,2000.0,57.9077,57.9222,57.9077,57.9077,2000.0
2012-08-10 10:30:00,79.71,79.73,79.71,79.71,2400.0,57.9077,57.9222,57.9077,57.9077,2400.0
2012-08-10 10:35:00,79.71,79.73,79.71,79.73,1700.0,57.9077,57.9222,57.9077,57.9222,1700.0
2012-08-10 10:40:00,79.72,79.73,79.72,79.72,800.0,57.915,57.9222,57.915,57.915,800.0
2012-08-10 10:45:00,79.72,79.73,79.72,79.72,1600.0,57.915,57.9222,57.915,57.915,1600.0
2012-08-10 10:50:00,79.72,79.73,79.72,79.73,2100.0,57.915,57.9222,57.915,57.9222,2100.0
2012-08-10 10:55:00,79.72,79.72,79.72,79.72,1200.0,57.915,57.915,57.915,57.915,1200.0
2012-08-10 11:00:00,79.72,79.73,79.71,79.71,9100.0,57.915,57.9222,57.9077,57.9077,9100.0
2012-08-10 11:05:00,79.71,79.73,79.71,79.71,1000.0,57.9077,57.9222,57.9077,57.9077,1000.0
2012-08-10 11:10:00,79.71,79.73,79.71,79.71,5200.0,57.9077,57.9222,57.9077,57.9077,5200.0
2012-08-10 11:15:00,79.71,79.71,79.71,79.71,1600.0,57.9077,57.9077,57.9077,57.9077,1600.0
2012-08-10 11:20:00,79.71,79.72,79.71,79.71,3400.0,57.9077,57.915,57.9077,57.9077,3400.0
2012-08-10 11:25:00,79.71,79.71,79.71,79.71,2000.0,57.9077,57.9077,57.9077,57.9077,2000.0
2012-08-10 11:30:00,79.71,79.72,79.71,79.71,1800.0,57.9077,57.915,57.9077,57.9077,1800.0
2012-08-10 11:35:00,79.71,79.72,79.7,79.7,1900.0,57.9077,57.915,57.9004,57.9004,1900.0
2012-08-10 11:40:00,79.7,79.7,79.7,79.7,1300.0,57.9004,57.9004,57.9004,57.9004,1300.0
2012-08-10 11:45:00,79.72,79.72,79.68,79.68,5700.0,57.915,57.915,57.8859,57.8859,5700.0
2012-08-10 11:50:00,79.68,79.69,79.68,79.69,3600.0,57.8859,57.8932,57.8859,57.8932,3600.0
2012-08-10 11:55:00,79.72,79.72,79.71,79.71,600.0,57.915,57.915,57.9077,57.9077,600.0
2012-08-10 12:00:00,79.71,79.72,79.67,79.68,1600.0,57.9077,57.915,57.8786,57.8859,1600.0
2012-08-10 12:05:00,79.7,79.7,79.67,79.67,1100.0,57.9004,57.9004,57.8786,57.8786,1100.0
2012-08-10 12:10:00,79.67,79.71,79.67,79.67,2600.0,57.8786,57.9077,57.8786,57.8786,2600.0
2012-08-10 12:15:00,79.67,79.72,79.67,79.72,2200.0,57.8786,57.915,57.8786,57.915,2200.0
2012-08-10 12:20:00,79.67,79.69,79.67,79.69,1000.0,57.8786,57.8932,57.8786,57.8932,1000.0
2012-08-10 12:25:00,79.69,79.7,79.69,79.69,900.0,57.8932,57.9004,57.8932,57.8932,900.0
2012-08-10 12:30:00,79.69,79.71,79.69,79.69,1600.0,57.8932,57.9077,57.8932,57.8932,1600.0
2012-08-10 12:35:00,79.69,79.7,79.69,79.69,1400.0,57.8932,57.9004,57.8932,57.8932,1400.0
2012-08-10 12:40:00,79.69,79.71,79.69,79.69,17600.0,57.8932,57.9077,57.8932,57.8932,17600.0
2012-08-10 12:45:00,79.69,79.7,79.68,79.68,2200.0,57.8932,57.9004,57.8859,57.8859,2200.0
2012-08-10 12:50:00,79.68,79.68,79.68,79.68,2000.0,57.8859,57.8859,57.8859,57.8859,2000.0
2012-08-10 12:55:00,79.68,79.69,79.68,79.68,1000.0,57.8859,57.8932,57.8859,57.8859,1000.0
2012-08-10 13:00:00,79.68,79.69,79.67,79.67,1500.0,57.8859,57.8932,57.8786,57.8786,1500.0
2012-08-10 13:05:00,79.67,79.69,79.67,79.67,1100.0,57.8786,57.8932,57.8786,57.8786,1100.0
2012-08-10 13:10:00,79.67,79.69,79.67,79.67,800.0,57.8786,57.8932,57.8786,57.8786,800.0
2012-08-10 13:15:00,79.69,79.69,79.67,79.67,1100.0,57.8932,57.8932,57.8786,57.8786,1100.0
2012-08-10 13:20:00,79.67,79.69,79.67,79.67,1500.0,57.8786,57.8932,57.8786,57.8786,1500.0
2012-08-10 13:25:00,79.67,79.69,79.67,79.68,1100.0,57.8786,57.8932,57.8786,57.8859,1100.0
2012-08-10 13:30:00,79.68,79.69,79.67,79.69,1100.0,57.8859,57.8932,57.8786,57.8932,1100.0
2012-08-10 13:35:00,79.67,79.69,79.67,79.68,5400.0,57.8786,57.8932,57.8786,57.8859,5400.0
2012-08-10 13:40:00,79.69,79.69,79.67,79.67,2800.0,57.8932,57.8932,57.8786,57.8786,2800.0
2012-08-10 13:45:00,79.67,79.68,79.67,79.67,1100.0,57.8786,57.8859,57.8786,57.8786,1100.0
2012-08-10 13:50:00,79.67,79.67,79.67,79.67,1100.0,57.8786,57.8786,57.8786,57.8786,1100.0
2012-08-10 13:55:00,79.67,79.68,79.67,79.67,1700.0,57.8786,57.8859,57.8786,57.8786,1700.0
2012-08-10 14:00:00,79.67,79.68,79.67,79.67,1200.0,57.8786,57.8859,57.8786,57.8786,1200.0
2012-08-10 14:05:00,79.67,79.68,79.67,79.68,1900.0,57.8786,57.8859,57.8786,57.8859,1900.0
2012-08-10 14:10:00,79.68,79.69,79.67,79.68,3900.0,57.8859,57.8932,57.8786,57.8859,3900.0
2012-08-10 14:15:00,79.71,79.71,79.7,79.7,900.0,57.9077,57.9077,57.9004,57.9004,900.0
2012-08-10 14:20:00,79.69,79.72,79.69,79.69,2400.0,57.8932,57.915,57.8932,57.8932,2400.0
2012-08-10 14:25:00,79.72,79.72,79.69,79.69,3000.0,57.915,57.915,57.8932,57.8932,3000.0
2012-08-10 14:30:00,79.69,79.71,79.69,79.69,4500.0,57.8932,57.9077,57.8932,57.8932,4500.0
2012-08-10 14:35:00,79.69,79.72,79.69,79.72,2800.0,57.8932,57.915,57.8932,57.915,2800.0
2012-08-10 14:40:00,79.69,79.72,79.69,79.69,1600.0,57.8932,57.915,57.8932,57.8932,1600.0
2012-08-10 14:45:00,79.69,79.71,79.69,79.69,1700.0,57.8932,57.9077,57.8932,57.8932,1700.0
2012-08-10 14:50:00,79.69,79.69,79.69,79.69,1300.0,57.8932,57.8932,57.8932,57.8932,1300.0
2012-08-10 14:55:00,79.69,79.71,79.69,79.69,3300.0,57.8932,57.9077,57.8932,57.8932,3300.0
2012-08-10 15:00:00,79.69,79.71,79.69,79.69,3300.0,57.8932,57.9077,57.8932,57.8932,3300.0
2012-08-10 15:05:00,79.69,79.71,79.68,79.68,2000.0,57.8932,57.9077,57.8859,57.8859,2000.0
2012-08-10 15:10:00,79.69,79.71,79.67,79.67,1900.0,57.8932,57.9077,57.8786,57.8786,1900.0
2012-08-10 15:15:00,79.67,79.7,79.67,79.67,2300.0,57.8786,57.9004,57.8786,57.8786,2300.0
2012-08-10 15:20:00,79.67,79.67,79.67,79.67,1300.0,57.8786,57.8786,57.8786,57.8786,1300.0
2012-08-10 15:25:00,79.67,79.7,79.67,79.68,1600.0,57.8786,57.9004,57.8786,57.8859,1600.0
2012-08-10 15:30:00,79.68,79.71,79.68,79.68,3500.0,57.8859,57.9077,57.8859,57.8859,3500.0
2012-08-10 15:35:00,79.68,79.71,79.68,79.69,2800.0,57.8859,57.9077,57.8859,57.8932,2800.0
2012-08-10 15:40:00,79.69,79.7,79.68,79.68,4600.0,57.8932,57.9004,57.8859,57.8859,4600.0
2012-08-10 15:45:00,79.68,79.7,79.67,79.67,14400.0,57.8859,57.9004,57.8786,57.8786,14400.0
2012-08-10 15:50:00,79.67,79.67,79.65,79.65,7300.0,57.8786,57.8786,57.8641,57.8641,7300.0
2012-08-10 15:55:00,79.65,79.67,79.65,79.65,8100.0,57.8641,57.8786,57.8641,57.8641,8100.0
2012-08-13 09:30:00,79.74,79.76,79.72,79.72,8200.0,57.9295,57.944,57.915,57.915,8200.0
2012-08-13 09:35:00,79.75,79.75,79.71,79.71,300.0,57.9367,57.9367,57.9077,57.9077,300.0
2012-08-13 09:40:00,79.72,79.74,79.72,79.74,900.0,57.915,57.9295,57.915,57.9295,900.0
2012-08-13 09:45:00,79.75,79.75,79.73,79.75,900.0,57.9367,57.9367,57.9222,57.9367,900.0
2012-08-13 09:50:00,79.73,79.73,79.73,79.73,100.0,57.9222,57.9222,57.9222,57.9222,100.0
2012-08-13 09:55:00,79.73,79.75,79.73,79.73,500.0,57.9222,57.9367,57.9222,57.9222,500.0
2012-08-13 10:00:00,79.76,79.76,79.73,79.76,5300.0,57.944,57.944,57.9222,57.944,5300.0
2012-08-13 10:05:00,79.75,79.75,79.75,79.75,100.0,57.9367,57.9367,57.9367,57.9367,100.0
2012-08-13 10:10:00,79.73,79.75,79.73,79.74,1600.0,57.9222,57.9367,57.9222,57.9295,1600.0
2012-08-13 10:15:00,79.76,79.76,79.73,79.76,500.0,57.944,57.944,57.9222,57.944,500.0
2012-08-13 10:20:00,79.74,79.76,79.73,79.73,7400.0,57.9295,57.944,57.9222,57.9222,7400.0
2012-08-13 10:25:00,79.75,79.76,79.75,79.76,1000.0,57.9367,57.944,57.9367,57.944,1000.0
2012-08-13 10:30:00,79.76,79.76,79.73,79.73,1700.0,57.944,57.944,57.9222,57.9222,1700.0
2012-08-13 10:35:00,79.73,79.76,79.73,79.75,1900.0,57.9222,57.944,57.9222,57.9367,1900.0
2012-08-13 10:40:00,79.75,79.75,79.75,79.75,300.0,57.9367,57.9367,57.9367,57.9367,300.0
2012-08-13 10:45:00,79.76,79.76,79.75,79.75,2200.0,57.944,57.944,57.9367,57.9367,2200.0
2012-08-13 10:50:00,79.76,79.76,79.76,79.76,2500.0,57.944,57.944,57.944,57.944,2500.0
2012-08-13 10:55:00,79.76,79.76,79.76,79.76,2600.0,57.944,57.944,57.944,57.944,2600.0
2012-08-13 11:00:00,79.76,79.76,79.76,79.76,4500.0,57.944,57.944,57.944,57.944,4500.0
2012-08-13 11:05:00,79.75,79.75,79.75,79.75,600.0,57.9367,57.9367,57.9367,57.9367,600.0
2012-08-13 11:10:00,79.75,79.75,79.74,79.74,700.0,57.9367,57.9367,57.9295,57.9295,700.0
2012-08-13 11:15:00,79.75,79.76,79.75,79.76,7700.0,57.9367,57.944,57.9367,57.944,7700.0
2012-08-13 11:20:00,79.75,79.75,79.75,79.75,400.0,57.9367,57.9367,57.9367,57.9367,400.0
2012-08-13 11:25:00,79.75,79.76,79.75,79.75,3900.0,57.9367,57.944,57.9367,57.9367,3900.0
2012-08-13 11:30:00,79.75,79.75,79.75,79.75,0.0,57.9367,57.9367,57.9367,57.9367,0.0
2012-08-13 11:35:00,79.76,79.76,79.76,79.76,200.0,57.944,57.944,57.944,57.944,200.0
2012-08-13 11:40:00,79.76,79.76,79.75,79.76,400.0,57.944,57.944,57.9367,57.944,400.0
2012-08-13 11:45:00,79.76,79.76,79.76,79.76,400.0,57.944,57.944,57.944,57.944,400.0
2012-08-13 11:50:00,79.75,79.75,79.75,79.75,100.0,57.9367,57.9367,57.9367,57.9367,100.0
2012-08-13 11:55:00,79.76,79.76,79.75,79.75,2400.0,57.944,57.944,57.9367,57.9367,2400.0
2012-08-13 12:00:00,79.77,79.77,79.75,79.75,200.0,57.9513,57.9513,57.9367,57.9367,200.0
2012-08-13 12:05:00,79.77,79.77,79.75,79.75,1400.0,57.9513,57.9513,57.9367,57.9367,1400.0
2012-08-13 12:10:00,79.76,79.76,79.76,79.76,500.0,57.944,57.944,57.944,57.944,500.0
2012-08-13 12:15:00,79.77,79.77,79.75,79.75,1500.0,57.9513,57.9513,57.9367,57.9367,1500.0
2012-08-13 12:20:00,79.75,79.76,79.71,79.75,8700.0,57.9367,57.944,57.9077,57.9367,8700.0
2012-08-13 12:25:00,79.76,79.78,79.76,79.78,3600.0,57.944,57.9585,57.944,57.9585,3600.0
2012-08-13 12:30:00,79.78,79.8,79.78,79.8,35600.0,57.9585,57.9731,57.9585,57.9731,35600.0
2012-08-13 12:35:00,79.8,79.8,79.8,79.8,2500.0,57.9731,57.9731,57.9731,57.9731,2500.0
2012-08-13 12:40:00,79.79,79.8,79.76,79.76,1300.0,57.9658,57.9731,57.944,57.944,1300.0
2012-08-13 12:45:00,79.75,79.75,79.75,79.75,200.0,57.9367,57.9367,57.9367,57.9367,200.0
2012-08-13 12:50:00,79.79,79.79,79.78,79.78,2200.0,57.9658,57.9658,57.9585,57.9585,2200.0
2012-08-13 12:55:00,79.76,79.78,79.76,79.78,700.0,57.944,57.9585,57.944,57.9585,700.0
2012-08-13 13:00:00,79.76,79.78,79.76,79.77,500.0,57.944,57.9585,57.944,57.9513,500.0
2012-08-13 13:05:00,79.79,79.8,79.78,79.8,7700.0,57.9658,57.9731,57.9585,57.9731,7700.0
2012-08-13 13:10:00,79.8,79.8,79.8,79.8,9900.0,57.9731,57.9731,57.9731,57.9731,9900.0
2012-08-13 13:15:00,79.79,79.8,79.79,79.79,9100.0,57.9658,57.9731,57.9658,57.9658,9100.0
2012-08-13 13:20:00,79.8,79.8,79.79,79.79,1400.0,57.9731,57.9731,57.9658,57.9658,1400.0
2012-08-13 13:25:00,79.8,79.8,79.8,79.8,4300.0,57.9731,57.9731,57.9731,57.9731,4300.0
2012-08-13 13:30:00,79.8,79.8,79.8,79.8,0.0,57.9731,57.9731,57.9731,57.9731,0.0
2012-08-13 13:35:00,79.8,79.8,79.8,79.8,0.0,57.9731,57.9731,57.9731,57.9731,0.0
2012-08-13 13:40:00,79.8,79.8,79.8,79.8,1400.0,57.9731,57.9731,57.9731,57.9731,1400.0
2012-08-13 13:45:00,79.8,79.8,79.78,79.79,1100.0,57.9731,57.9731,57.9585,57.9658,1100.0
2012-08-13 13:50:00,79.79,79.79,79.78,79.79,1500.0,57.9658,57.9658,57.9585,57.9658,1500.0
2012-08-13 13:55:00,79.8,79.8,79.78,79.79,4400.0,57.9731,57.9731,57.9585,57.9658,4400.0
2012-08-13 14:00:00,79.8,79.8,79.8,79.8,1400.0,57.9731,57.9731,57.9731,57.9731,1400.0
2012-08-13 14:05:00,79.8,79.8,79.78,79.8,4400.0,57.9731,57.9731,57.9585,57.9731,4400.0
2012-08-13 14:10:00,79.79,79.8,79.78,79.8,4700.0,57.9658,57.9731,57.9585,57.9731,4700.0
2012-08-13 14:15:00,79.8,79.8,79.78,79.79,9800.0,57.9731,57.9731,57.9585,57.9658,9800.0
2012-08-13 14:20:00,79.78,79.78,79.78,79.78,8200.0,57.9585,57.9585,57.9585,57.9585,8200.0
2012-08-13 14:25:00,79.79,79.8,79.78,79.79,800.0,57.9658,57.9731,57.9585,57.9658,800.0
2012-08-13 14:30:00,79.8,79.8,79.78,79.79,3000.0,57.9731,57.9731,57.9585,57.9658,3000.0
2012-08-13 14:35:00,79.79,79.8,79.78,79.79,8500.0,57.9658,57.9731,57.9585,57.9658,8500.0
2012-08-13 14:40:00,79.79,79.79,79.78,79.78,3500.0,57.9658,57.9658,57.9585,57.9585,3500.0
2012-08-13 14:45:00,79.78,79.78,79.78,79.78,0.0,57.9585,57.9585,57.9585,57.9585,0.0
2012-08-13 14:50:00,79.79,79.79,79.79,79.79,2400.0,57.9658,57.9658,57.9658,57.9658,2400.0
2012-08-13 14:55:00,79.79,79.79,79.78,79.79,500.0,57.9658,57.9658,57.9585,57.9658,500.0
2012-08-13 15:00:00,79.78,79.78,79.78,79.78,100.0,57.9585,57.9585,57.9585,57.9585,100.0
2012-08-13 15:05:00,79.79,79.79,79.79,79.79,7500.0,57.9658,57.9658,57.9658,57.9658,7500.0
2012-08-13 15:10:00,79.79,79.79,79.79,79.79,100.0,57.9658,57.9658,57.9658,57.9658,100.0
2012-08-13 15:15:00,79.79,79.79,79.78,79.79,1700.0,57.9658,57.9658,57.9585,57.9658,1700.0
2012-08-13 15:20:00,79.79,79.79,79.78,79.78,1400.0,57.9658,57.9658,57.9585,57.9585,1400.0
2012-08-13 15:25:00,79.79,79.79,79.79,79.79,400.0,57.9658,57.9658,57.9658,57.9658,400.0
2012-08-13 15:30:00,79.79,79.8,79.78,79.79,4400.0,57.9658,57.9731,57.9585,57.9658,4400.0
2012-08-13 15:35:00,79.78,79.79,79.78,79.78,6800.0,57.9585,57.9658,57.9585,57.9585,6800.0
2012-08-13 15:40:00,79.79,79.79,79.78,79.79,4500.0,57.9658,57.9658,57.9585,57.9658,4500.0
2012-08-13 15:45:00,79.79,79.79,79.78,79.79,4700.0,57.9658,57.9658,57.9585,57.9658,4700.0
2012-08-13 15:50:00,79.79,79.79,79.79,79.79,1400.0,57.9658,57.9658,57.9658,57.9658,1400.0
2012-08-13 15:55:00,79.79,79.79,79.78,79.78,12500.0,57.9658,57.9658,57.9585,57.9585,12500.0
2012-08-14 09:30:00,79.76,79.77,79.73,79.76,4600.0,57.944,57.9513,57.9222,57.944,4600.0
2012-08-14 09:35:00,79.73,79.74,79.73,79.74,300.0,57.9222,57.9295,57.9222,57.9295,300.0
2012-08-14 09:40:00,79.74,79.76,79.74,79.75,700.0,57.9295,57.944,57.9295,57.9367,700.0
2012-08-14 09:45:00,79.75,79.75,79.74,79.74,3600.0,57.9367,57.9367,57.9295,57.9295,3600.0
2012-08-14 09:50:00,79.74,79.75,79.74,79.75,1000.0,57.9295,57.9367,57.9295,57.9367,1000.0
2012-08-14 09:55:00,79.74,79.76,79.73,79.73,1300.0,57.9295,57.944,57.9222,57.9222,1300.0
2012-08-14 10:00:00,79.73,79.74,79.73,79.74,1000.0,57.9222,57.9295,57.9222,57.9295,1000.0
2012-08-14 10:05:00,79.73,79.75,79.73,79.73,400.0,57.9222,57.9367,57.9222,57.9222,400.0
2012-08-14 10:10:00,79.75,79.75,79.73,79.73,3500.0,57.9367,57.9367,57.9222,57.9222,3500.0
2012-08-14 10:15:00,79.75,79.76,79.73,79.73,1400.0,57.9367,57.944,57.9222,57.9222,1400.0
2012-08-14 10:20:00,79.74,79.74,79.73,79.73,300.0,57.9295,57.9295,57.9222,57.9222,300.0
2012-08-14 10:25:00,79.73,79.76,79.73,79.74,1600.0,57.9222,57.944,57.9222,57.9295,1600.0
2012-08-14 10:30:00,79.74,79.76,79.73,79.76,1200.0,57.9295,57.944,57.9222,57.944,1200.0
2012-08-14 10:35:00,79.73,79.76,79.73,79.73,600.0,57.9222,57.944,57.9222,57.9222,600.0
2012-08-14 10:40:00,79.75,79.76,79.74,79.74,1600.0,57.9367,57.944,57.9295,57.9295,1600.0
2012-08-14 10:45:00,79.73,79.74,79.73,79.74,800.0,57.9222,57.9295,57.9222,57.9295,800.0
2012-08-14 10:50:00,79.73,79.75,79.73,79.74,1300.0,57.9222,57.9367,57.9222,57.9295,1300.0
2012-08-14 10:55:00,79.73,79.74,79.73,79.74,400.0,57.9222,57.9295,57.9222,57.9295,400.0
2012-08-14 11:00:00,79.74,79.75,79.73,79.75,1100.0,57.9295,57.9367,57.9222,57.9367,1100.0
2012-08-14 11:05:00,79.74,79.74,79.71,79.71,11400.0,57.9295,57.9295,57.9077,57.9077,11400.0
2012-08-14 11:10:00,79.71,79.72,79.7,79.7,5500.0,57.9077,57.915,57.9004,57.9004,5500.0
2012-08-14 11:15:00,79.71,79.72,79.7,79.7,5300.0,57.9077,57.915,57.9004,57.9004,5300.0
2012-08-14 11:20:00,79.72,79.72,79.72,79.72,600.0,57.915,57.915,57.915,57.915,600.0
2012-08-14 11:25:00,79.72,79.72,79.71,79.71,1500.0,57.915,57.915,57.9077,57.9077,1500.0
2012-08-14 11:30:00,79.72,79.72,79.71,79.71,1200.0,57.915,57.915,57.9077,57.9077,1200.0
2012-08-14 11:35:00,79.71,79.71,79.71,79.71,0.0,57.9077,57.9077,57.9077,57.9077,0.0
2012-08-14 11:40:00,79.71,79.71,79.71,79.71,100.0,57.9077,57.9077,57.9077,57.9077,100.0
2012-08-14 11:45:00,79.71,79.71,79.7,79.71,10300.0,57.9077,57.9077,57.9004,57.9077,10300.0
2012-08-14 11:50:00,79.7,79.72,79.7,79.7,5600.0,57.9004,57.915,57.9004,57.9004,5600.0
2012-08-14 11:55:00,79.7,79.71,79.7,79.7,700.0,57.9004,57.9077,57.9004,57.9004,700.0
2012-08-14 12:00:00,79.71,79.71,79.7,79.7,3000.0,57.9077,57.9077,57.9004,57.9004,3000.0
2012-08-14 12:05:00,79.7,79.71,79.7,79.71,900.0,57.9004,57.9077,57.9004,57.9077,900.0
2012-08-14 12:10:00,79.71,79.71,79.7,79.7,2300.0,57.9077,57.9077,57.9004,57.9004,2300.0
2012-08-14 12:15:00,79.71,79.71,79.71,79.71,100.0,57.9077,57.9077,57.9077,57.9077,100.0
2012-08-14 12:20:00,79.71,79.71,79.71,79.71,100.0,57.9077,57.9077,57.9077,57.9077,100.0
2012-08-14 12:25:00,79.71,79.71,79.7,79.7,400.0,57.9077,57.9077,57.9004,57.9004,400.0
2012-08-14 12:30:00,79.7,79.7,79.7,79.7,400.0,57.9004,57.9004,57.9004,57.9004,400.0
2012-08-14 12:35:00,79.71,79.71,79.7,79.7,3700.0,57.9077,57.9077,57.9004,57.9004,3700.0
2012-08-14 12:40:00,79.71,79.71,79.7,79.7,27900.0,57.9077,57.9077,57.9004,57.9004,27900.0
2012-08-14 12:45:00,79.7,79.71,79.7,79.71,1900.0,57.9004,57.9077,57.9004,57.9077,1900.0
2012-08-14 12:50:00,79.71,79.71,79.71,79.71,1400.0,57.9077,57.9077,57.9077,57.9077,1400.0
2012-08-14 12:55:00,79.71,79.71,79.71,79.71,1400.0,57.9077,57.9077,57.9077,57.9077,1400.0
2012-08-14 13:00:00,79.71,79.71,79.71,79.71,100.0,57.9077,57.9077,57.9077,57.9077,100.0
2012-08-14 13:05:00,79.71,79.71,79.7,79.71,1400.0,57.9077,57.9077,57.9004,57.9077,1400.0
2012-08-14 13:10:00,79.7,79.7,79.7,79.7,200.0,57.9004,57.9004,57.9004,57.9004,200.0
2012-08-14 13:15:00,79.7,79.7,79.7,79.7,0.0,57.9004,57.9004,57.9004,57.9004,0.0
2012-08-14 13:20:00,79.71,79.71,79.71,79.71,900.0,57.9077,57.9077,57.9077,57.9077,900.0
2012-08-14 13:25:00,79.71,79.71,79.71,79.71,400.0,57.9077,57.9077,57.9077,57.9077,400.0
2012-08-14 13:30:00,79.71,79.71,79.7,79.71,1700.0,57.9077,57.9077,57.9004,57.9077,1700.0
2012-08-14 13:35:00,79.71,79.71,79.71,79.71,1400.0,57.9077,57.9077,57.9077,57.9077,1400.0
2012-08-14 13:40:00,79.71,79.71,79.7,79.71,1900.0,57.9077,57.9077,57.9004,57.9077,1900.0
2012-08-14 13:45:00,79.71,79.71,79.71,79.71,0.0,57.9077,57.9077,57.9077,57.9077,0.0
2012-08-14 13:50:00,79.71,79.71,79.71,79.71,100.0,57.9077,57.9077,57.9077,57.9077,100.0
2012-08-14 13:55:00,79.71,79.73,79.71,79.72,6800.0,57.9077,57.9222,57.9077,57.915,6800.0
2012-08-14 14:00:00,79.71,79.72,79.71,79.71,3700.0,57.9077,57.915,57.9077,57.9077,3700.0
2012-08-14 14:05:00,79.71,79.71,79.68,79.71,27700.0,57.9077,57.9077,57.8859,57.9077,27700.0
2012-08-14 14:10:00,79.7,79.71,79.7,79.7,3900.0,57.9004,57.9077,57.9004,57.9004,3900.0
2012-08-14 14:15:00,79.69,79.71,79.69,79.69,7500.0,57.8932,57.9077,57.8932,57.8932,7500.0
2012-08-14 14:20:00,79.69,79.71,79.69,79.7,2300.0,57.8932,57.9077,57.8932,57.9004,2300.0
2012-08-14 14:25:00,79.7,79.71,79.69,79.71,3600.0,57.9004,57.9077,57.8932,57.9077,3600.0
2012-08-14 14:30:00,79.71,79.71,79.71,79.71,0.0,57.9077,57.9077,57.9077,57.9077,0.0
2012-08-14 14:35:00,79.69,79.7,79.68,79.69,3500.0,57.8932,57.9004,57.8859,57.8932,3500.0
2012-08-14 14:40:00,79.69,79.69,79.68,79.69,2400.0,57.8932,57.8932,57.8859,57.8932,2400.0
2012-08-14 14:45:00,79.69,79.7,79.68,79.7,2500.0,57.8932,57.9004,57.8859,57.9004,2500.0
2012-08-14 14:50:00,79.7,79.7,79.68,79.68,700.0,57.9004,57.9004,57.8859,57.8859,700.0
2012-08-14 14:55:00,79.69,79.69,79.68,79.69,1600.0,57.8932,57.8932,57.8859,57.8932,1600.0
2012-08-14 15:00:00,79.69,79.69,79.69,79.69,0.0,57.8932,57.8932,57.8932,57.8932,0.0
2012-08-14 15:05:00,79.69,79.69,79.68,79.69,2300.0,57.8932,57.8932,57.8859,57.8932,2300.0
2012-08-14 15:10:00,79.69,79.69,79.69,79.69,100.0,57.8932,57.8932,57.8932,57.8932,100.0
2012-08-14 15:15:00,79.69,79.69,79.69,79.69,2300.0,57.8932,57.8932,57.8932,57.8932,2300.0
2012-08-14 15:20:00,79.68,79.68,79.68,79.68,500.0,57.8859,57.8859,57.8859,57.8859,500.0
2012-08-14 15:25:00,79.69,79.72,79.69,79.69,8400.0,57.8932,57.915,57.8932,57.8932,8400.0
2012-08-14 15:30:00,79.7,79.7,79.69,79.7,1400.0,57.9004,57.9004,57.8932,57.9004,1400.0
2012-08-14 15:35:00,79.69,79.69,79.69,79.69,100.0,57.8932,57.8932,57.8932,57.8932,100.0
2012-08-14 15:40:00,79.7,79.7,79.69,79.7,1500.0,57.9004,57.9004,57.8932,57.9004,1500.0
2012-08-14 15:45:00,79.69,79.7,79.69,79.69,7000.0,57.8932,57.9004,57.8932,57.8932,7000.0
2012-08-14 15:50:00,79.7,79.7,79.7,79.7,600.0,57.9004,57.9004,57.9004,57.9004,600.0
2012-08-14 15:55:00,79.7,79.7,79.69,79.69,6100.0,57.9004,57.9004,57.8932,57.8932,6100.0
2012-08-15 09:30:00,79.74,79.75,79.7,79.75,8000.0,57.9295,57.9367,57.9004,57.9367,8000.0
2012-08-15 09:35:00,79.73,79.73,79.71,79.73,1100.0,57.9222,57.9222,57.9077,57.9222,1100.0
2012-08-15 09:40:00,79.73,79.73,79.73,79.73,2200.0,57.9222,57.9222,57.9222,57.9222,2200.0
2012-08-15 09:45:00,79.73,79.73,79.72,79.73,1200.0,57.9222,57.9222,57.915,57.9222,1200.0
2012-08-15 09:50:00,79.73,79.73,79.73,79.73,100.0,57.9222,57.9222,57.9222,57.9222,100.0
2012-08-15 09:55:00,79.71,79.71,79.71,79.71,200.0,57.9077,57.9077,57.9077,57.9077,200.0
2012-08-15 10:00:00,79.73,79.73,79.73,79.73,500.0,57.9222,57.9222,57.9222,57.9222,500.0
2012-08-15 10:05:00,79.72,79.73,79.71,79.73,2300.0,57.915,57.9222,57.9077,57.9222,2300.0
2012-08-15 10:10:00,79.73,79.73,79.73,79.73,900.0,57.9222,57.9222,57.9222,57.9222,900.0
2012-08-15 10:15:00,79.72,79.73,79.71,79.71,1200.0,57.915,57.9222,57.9077,57.9077,1200.0
2012-08-15 10:20:00,79.72,79.72,79.72,79.72,1000.0,57.915,57.915,57.915,57.915,1000.0
2012-08-15 10:25:00,79.71,79.73,79.71,79.72,700.0,57.9077,57.9222,57.9077,57.915,700.0
2012-08-15 10:30:00,79.72,79.73,79.71,79.72,3500.0,57.915,57.9222,57.9077,57.915,3500.0
2012-08-15 10:35:00,79.71,79.72,79.71,79.72,700.0,57.9077,57.915,57.9077,57.915,700.0
2012-08-15 10:40:00,79.72,79.72,79.72,79.72,1600.0,57.915,57.915,57.915,57.915,1600.0
2012-08-15 10:45:00,79.72,79.72,79.71,79.71,1000.0,57.915,57.915,57.9077,57.9077,1000.0
2012-08-15 10:50:00,79.72,79.72,79.71,79.71,500.0,57.915,57.915,57.9077,57.9077,500.0
2012-08-15 10:55:00,79.71,79.72,79.71,79.72,1500.0,57.9077,57.915,57.9077,57.915,1500.0
2012-08-15 11:00:00,79.72,79.72,79.71,79.72,600.0,57.915,57.915,57.9077,57.915,600.0
2012-08-15 11:05:00,79.72,79.72,79.71,79.71,1700.0,57.915,57.915,57.9077,57.9077,1700.0
2012-08-15 11:10:00,79.72,79.72,79.72,79.72,500.0,57.915,57.915,57.915,57.915,500.0
2012-08-15 11:15:00,79.72,79.72,79.72,79.72,300.0,57.915,57.915,57.915,57.915,300.0
2012-08-15 11:20:00,79.71,79.72,79.71,79.72,400.0,57.9077,57.915,57.9077,57.915,400.0
2012-08-15 11:25:00,79.71,79.71,79.71,79.71,1100.0,57.9077,57.9077,57.9077,57.9077,1100.0
2012-08-15 11:30:00,79.71,79.71,79.71,79.71,200.0,57.9077,57.9077,57.9077,57.9077,200.0
2012-08-15 11:35:00,79.72,79.72,79.71,79.71,2500.0,57.915,57.915,57.9077,57.9077,2500.0
2012-08-15 11:40:00,79.72,79.72,79.71,79.71,600.0,57.915,57.915,57.9077,57.9077,600.0
2012-08-15 11:45:00,79.72,79.72,79.71,79.71,2600.0,57.915,57.915,57.9077,57.9077,2600.0
2012-08-15 11:50:00,79.72,79.72,79.72,79.72,1100.0,57.915,57.915,57.915,57.915,1100.0
2012-08-15 11:55:00,79.72,79.72,79.71,79.71,1500.0,57.915,57.915,57.9077,57.9077,1500.0
2012-08-15 12:00:00,79.72,79.72,79.72,79.72,1600.0,57.915,57.915,57.915,57.915,1600.0
2012-08-15 12:05:00,79.71,79.71,79.71,79.71,400.0,57.9077,57.9077,57.9077,57.9077,400.0
2012-08-15 12:10:00,79.71,79.71,79.71,79.71,2700.0,57.9077,57.9077,57.9077,57.9077,2700.0
2012-08-15 12:15:00,79.72,79.72,79.72,79.72,300.0,57.915,57.915,57.915,57.915,300.0
2012-08-15 12:20:00,79.72,79.72,79.72,79.72,400.0,57.915,57.915,57.915,57.915,400.0
2012-08-15 12:25:00,79.72,79.72,79.72,79.72,500.0,57.915,57.915,57.915,57.915,500.0
2012-08-15 12:30:00,79.72,79.72,79.72,79.72,2100.0,57.915,57.915,57.915,57.915,2100.0
2012-08-15 12:35:00,79.72,79.72,79.72,79.72,0.0,57.915,57.915,57.915,57.915,0.0
2012-08-15 12:40:00,79.72,79.72,79.71,79.72,1000.0,57.915,57.915,57.9077,57.915,1000.0
2012-08-15 12:45:00,79.72,79.72,79.72,79.72,0.0,57.915,57.915,57.915,57.915,0.0
2012-08-15 12:50:00,79.72,79.72,79.72,79.72,0.0,57.915,57.915,57.915,57.915,0.0
2012-08-15 12:55:00,79.72,79.72,79.71,79.72,2300.0,57.915,57.915,57.9077,57.915,2300.0
2012-08-15 13:00:00,79.72,79.72,79.72,79.72,500.0,57.915,57.915,57.915,57.915,500.0
2012-08-15 13:05:00,79.72,79.72,79.71,79.72,2300.0,57.915,57.915,57.9077,57.915,2300.0
2012-08-15 13:10:00,79.72,79.72,79.71,79.71,14000.0,57.915,57.915,57.9077,57.9077,14000.0
2012-08-15 13:15:00,79.72,79.72,79.69,79.69,13100.0,57.915,57.915,57.8932,57.8932,13100.0
2012-08-15 13:20:00,79.68,79.68,79.68,79.68,8100.0,57.8859,57.8859,57.8859,57.8859,8100.0
2012-08-15 13:25:00,79.68,79.68,79.68,79.68,4500.0,57.8859,57.8859,57.8859,57.8859,4500.0
2012-08-15 13:30:00,79.71,79.71,79.7,79.7,2200.0,57.9077,57.9077,57.9004,57.9004,2200.0
2012-08-15 13:35:00,79.71,79.71,79.71,79.71,300.0,57.9077,57.9077,57.9077,57.9077,300.0
2012-08-15 13:40:00,79.7,79.7,79.7,79.7,100.0,57.9004,57.9004,57.9004,57.9004,100.0
2012-08-15 13:45:00,79.71,79.72,79.71,79.72,6600.0,57.9077,57.915,57.9077,57.915,6600.0
2012-08-15 13:50:00,79.71,79.71,79.71,79.71,400.0,57.9077,57.9077,57.9077,57.9077,400.0
2012-08-15 13:55:00,79.71,79.72,79.71,79.72,2700.0,57.9077,57.915,57.9077,57.915,2700.0
2012-08-15 14:00:00,79.72,79.72,79.7,79.7,2200.0,57.915,57.915,57.9004,57.9004,2200.0
2012-08-15 14:05:00,79.7,79.7,79.7,79.7,3500.0,57.9004,57.9004,57.9004,57.9004,3500.0
2012-08-15 14:10:00,79.7,79.7,79.7,79.7,2100.0,57.9004,57.9004,57.9004,57.9004,2100.0
2012-08-15 14:15:00,79.7,79.7,79.69,79.7,4900.0,57.9004,57.9004,57.8932,57.9004,4900.0
2012-08-15 14:20:00,79.7,79.7,79.69,79.7,1700.0,57.9004,57.9004,57.8932,57.9004,1700.0
2012-08-15 14:25:00,79.7,79.7,79.69,79.69,2200.0,57.9004,57.9004,57.8932,57.8932,2200.0
2012-08-15 14:30:00,79.69,79.7,79.69,79.69,10600.0,57.8932,57.9004,57.8932,57.8932,10600.0
2012-08-15 14:35:00,79.7,79.7,79.7,79.7,5700.0,57.9004,57.9004,57.9004,57.9004,5700.0
2012-08-15 14:40:00,79.7,79.7,79.69,79.7,4900.0,57.9004,57.9004,57.8932,57.9004,4900.0
2012-08-15 14:45:00,79.69,79.7,79.69,79.7,400.0,57.8932,57.9004,57.8932,57.9004,400.0
2012-08-15 14:50:00,79.69,79.7,79.69,79.7,1300.0,57.8932,57.9004,57.8932,57.9004,1300.0
2012-08-15 14:55:00,79.69,79.7,79.69,79.7,2200.0,57.8932,57.9004,57.8932,57.9004,2200.0
2012-08-15 15:00:00,79.69,79.7,79.68,79.68,5300.0,57.8932,57.9004,57.8859,57.8859,5300.0
2012-08-15 15:05:00,79.69,79.69,79.68,79.69,1300.0,57.8932,57.8932,57.8859,57.8932,1300.0
2012-08-15 15:10:00,79.68,79.69,79.68,79.69,800.0,57.8859,57.8932,57.8859,57.8932,800.0
2012-08-15 15:15:00,79.67,79.67,79.67,79.67,2100.0,57.8786,57.8786,57.8786,57.8786,2100.0
2012-08-15 15:20:00,79.68,79.68,79.68,79.68,100.0,57.8859,57.8859,57.8859,57.8859,100.0
2012-08-15 15:25:00,79.68,79.69,79.67,79.68,3600.0,57.8859,57.8932,57.8786,57.8859,3600.0
2012-08-15 15:30:00,79.68,79.69,79.68,79.69,15100.0,57.8859,57.8932,57.8859,57.8932,15100.0
2012-08-15 15:35:00,79.68,79.69,79.68,79.68,9000.0,57.8859,57.8932,57.8859,57.8859,9000.0
2012-08-15 15:40:00,79.68,79.7,79.68,79.7,5400.0,57.8859,57.9004,57.8859,57.9004,5400.0
2012-08-15 15:45:00,79.7,79.7,79.68,79.68,500.0,57.9004,57.9004,57.8859,57.8859,500.0
2012-08-15 15:50:00,79.7,79.7,79.69,79.69,1200.0,57.9004,57.9004,57.8932,57.8932,1200.0
2012-08-15 15:55:00,79.69,79.7,79.69,79.7,5500.0,57.8932,57.9004,57.8932,57.9004,5500.0
2012-08-16 09:30:00,79.76,79.78,79.65,79.68,33000.0,57.944,57.9585,57.8641,57.8859,33000.0
2012-08-16 09:35:00,79.68,79.69,79.68,79.69,3100.0,57.8859,57.8932,57.8859,57.8932,3100.0
2012-08-16 09:40:00,79.68,79.69,79.67,79.69,8400.0,57.8859,57.8932,57.8786,57.8932,8400.0
2012-08-16 09:45:00,79.68,79.68,79.66,79.66,3000.0,57.8859,57.8859,57.8714,57.8714,3000.0
2012-08-16 09:50:00,79.66,79.67,79.66,79.66,6000.0,57.8714,57.8786,57.8714,57.8714,6000.0
2012-08-16 09:55:00,79.65,79.65,79.65,79.65,1700.0,57.8641,57.8641,57.8641,57.8641,1700.0
2012-08-16 10:00:00,79.66,79.66,79.65,79.65,1700.0,57.8714,57.8714,57.8641,57.8641,1700.0
2012-08-16 10:05:00,79.65,79.66,79.65,79.65,4400.0,57.8641,57.8714,57.8641,57.8641,4400.0
2012-08-16 10:10:00,79.65,79.66,79.65,79.65,3300.0,57.8641,57.8714,57.8641,57.8641,3300.0
2012-08-16 10:15:00,79.65,79.66,79.64,79.64,5500.0,57.8641,57.8714,57.8568,57.8568,5500.0
2012-08-16 10:20:00,79.63,79.64,79.63,79.64,2000.0,57.8496,57.8568,57.8496,57.8568,2000.0
2012-08-16 10:25:00,79.64,79.64,79.63,79.63,2000.0,57.8568,57.8568,57.8496,57.8496,2000.0
2012-08-16 10:30:00,79.63,79.63,79.62,79.62,2900.0,57.8496,57.8496,57.8423,57.8423,2900.0
2012-08-16 10:35:00,79.61,79.62,79.61,79.62,2200.0,57.835,57.8423,57.835,57.8423,2200.0
2012-08-16 10:40:00,79.64,79.64,79.61,79.61,5500.0,57.8568,57.8568,57.835,57.835,5500.0
2012-08-16 10:45:00,79.62,79.62,79.61,79.62,3200.0,57.8423,57.8423,57.835,57.8423,3200.0
2012-08-16 10:50:00,79.62,79.63,79.61,79.63,5500.0,57.8423,57.8496,57.835,57.8496,5500.0
2012-08-16 10:55:00,79.62,79.62,79.61,79.61,2900.0,57.8423,57.8423,57.835,57.835,2900.0
2012-08-16 11:00:00,79.6,79.6,79.6,79.6,4500.0,57.8278,57.8278,57.8278,57.8278,4500.0
2012-08-16 11:05:00,79.6,79.61,79.6,79.6,1300.0,57.8278,57.835,57.8278,57.8278,1300.0
2012-08-16 11:10:00,79.6,79.66,79.59,79.63,21100.0,57.8278,57.8714,57.8205,57.8496,21100.0
2012-08-16 11:15:00,79.6,79.62,79.6,79.62,3500.0,57.8278,57.8423,57.8278,57.8423,3500.0
2012-08-16 11:20:00,79.61,79.62,79.6,79.61,4200.0,57.835,57.8423,57.8278,57.835,4200.0
2012-08-16 11:25:00,79.61,79.64,79.6,79.63,7100.0,57.835,57.8568,57.8278,57.8496,7100.0
2012-08-16 11:30:00,79.63,79.64,79.62,79.62,4900.0,57.8496,57.8568,57.8423,57.8423,4900.0
2012-08-16 11:35:00,79.63,79.66,79.62,79.63,16100.0,57.8496,57.8714,57.8423,57.8496,16100.0
2012-08-16 11:40:00,79.63,79.63,79.61,79.63,4200.0,57.8496,57.8496,57.835,57.8496,4200.0
2012-08-16 11:45:00,79.63,79.63,79.62,79.62,5600.0,57.8496,57.8496,57.8423,57.8423,5600.0
2012-08-16 11:50:00,79.62,79.64,79.61,79.62,12400.0,57.8423,57.8568,57.835,57.8423,12400.0
2012-08-16 11:55:00,79.62,79.62,79.61,79.62,4200.0,57.8423,57.8423,57.835,57.8423,4200.0
2012-08-16 12:00:00,79.62,79.63,79.62,79.62,900.0,57.8423,57.8496,57.8423,57.8423,900.0
2012-08-16 12:05:00,79.62,79.62,79.61,79.62,2600.0,57.8423,57.8423,57.835,57.8423,2600.0
2012-08-16 12:10:00,79.62,79.65,79.61,79.61,5100.0,57.8423,57.8641,57.835,57.835,5100.0
2012-08-16 12:15:00,79.61,79.62,79.61,79.62,2400.0,57.835,57.8423,57.835,57.8423,2400.0
2012-08-16 12:20:00,79.61,79.63,79.6,79.63,2800.0,57.835,57.8496,57.8278,57.8496,2800.0
2012-08-16 12:25:00,79.61,79.61,79.6,79.6,3700.0,57.835,57.835,57.8278,57.8278,3700.0
2012-08-16 12:30:00,79.6,79.61,79.6,79.6,4500.0,57.8278,57.835,57.8278,57.8278,4500.0
2012-08-16 12:35:00,79.61,79.64,79.6,79.64,22300.0,57.835,57.8568,57.8278,57.8568,22300.0
2012-08-16 12:40:00,79.6,79.61,79.6,79.6,5800.0,57.8278,57.835,57.8278,57.8278,5800.0
2012-08-16 12:45:00,79.6,79.61,79.6,79.61,7000.0,57.8278,57.835,57.8278,57.835,7000.0
2012-08-16 12:50:00,79.6,79.6,79.59,79.6,5000.0,57.8278,57.8278,57.8205,57.8278,5000.0
2012-08-16 12:55:00,79.6,79.6,79.59,79.6,8100.0,57.8278,57.8278,57.8205,57.8278,8100.0
2012-08-16 13:00:00,79.59,79.6,79.59,79.6,3900.0,57.8205,57.8278,57.8205,57.8278,3900.0
2012-08-16 13:05:00,79.6,79.6,79.58,79.58,12100.0,57.8278,57.8278,57.8132,57.8132,12100.0
2012-08-16 13:10:00,79.58,79.6,79.58,79.6,7100.0,57.8132,57.8278,57.8132,57.8278,7100.0
2012-08-16 13:15:00,79.58,79.6,79.58,79.58,17500.0,57.8132,57.8278,57.8132,57.8132,17500.0
2012-08-16 13:20:00,79.58,79.63,79.57,79.59,8200.0,57.8132,57.8496,57.806,57.8205,8200.0
2012-08-16 13:25:00,79.59,79.59,79.57,79.58,5400.0,57.8205,57.8205,57.806,57.8132,5400.0
2012-08-16 13:30:00,79.6,79.6,79.58,79.59,3400.0,57.8278,57.8278,57.8132,57.8205,3400.0
2012-08-16 13:35:00,79.6,79.6,79.59,79.6,4300.0,57.8278,57.8278,57.8205,57.8278,4300.0
2012-08-16 13:40:00,79.6,79.6,79.57,79.57,5400.0,57.8278,57.8278,57.806,57.806,5400.0
2012-08-16 13:45:00,79.57,79.6,79.57,79.59,12400.0,57.806,57.8278,57.806,57.8205,12400.0
2012-08-16 13:50:00,79.58,79.6,79.58,79.6,5600.0,57.8132,57.8278,57.8132,57.8278,5600.0
2012-08-16 13:55:00,79.6,79.6,79.58,79.59,2700.0,57.8278,57.8278,57.8132,57.8205,2700.0
2012-08-16 14:00:00,79.6,79.6,79.58,79.6,3500.0,57.8278,57.8278,57.8132,57.8278,3500.0
2012-08-16 14:05:00,79.6,79.6,79.6,79.6,1000.0,57.8278,57.8278,57.8278,57.8278,1000.0
2012-08-16 14:10:00,79.59,79.6,79.59,79.6,5800.0,57.8205,57.8278,57.8205,57.8278,5800.0
2012-08-16 14:15:00,79.6,79.6,79.59,79.59,700.0,57.8278,57.8278,57.8205,57.8205,700.0
2012-08-16 14:20:00,79.6,79.6,79.6,79.6,1100.0,57.8278,57.8278,57.8278,57.8278,1100.0
2012-08-16 14:25:00,79.6,79.6,79.6,79.6,100.0,57.8278,57.8278,57.8278,57.8278,100.0
2012-08-16 14:30:00,79.6,79.6,79.59,79.59,4300.0,57.8278,57.8278,57.8205,57.8205,4300.0
2012-08-16 14:35:00,79.6,79.6,79.59,79.6,3300.0,57.8278,57.8278,57.8205,57.8278,3300.0
2012-08-16 14:40:00,79.6,79.6,79.59,79.6,3300.0,57.8278,57.8278,57.8205,57.8278,3300.0
2012-08-16 14:45:00,79.6,79.6,79.59,79.59,1000.0,57.8278,57.8278,57.8205,57.8205,1000.0
2012-08-16 14:50:00,79.6,79.6,79.6,79.6,300.0,57.8278,57.8278,57.8278,57.8278,300.0
2012-08-16 14:55:00,79.6,79.6,79.59,79.59,700.0,57.8278,57.8278,57.8205,57.8205,700.0
2012-08-16 15:00:00,79.59,79.6,79.59,79.59,2300.0,57.8205,57.8278,57.8205,57.8205,2300.0
2012-08-16 15:05:00,79.6,79.63,79.59,79.6,4400.0,57.8278,57.8496,57.8205,57.8278,4400.0
2012-08-16 15:10:00,79.6,79.6,79.59,79.59,300.0,57.8278,57.8278,57.8205,57.8205,300.0
2012-08-16 15:15:00,79.59,79.6,79.59,79.6,2200.0,57.8205,57.8278,57.8205,57.8278,2200.0
2012-08-16 15:20:00,79.6,79.6,79.59,79.6,800.0,57.8278,57.8278,57.8205,57.8278,800.0
2012-08-16 15:25:00,79.59,79.6,79.59,79.6,2200.0,57.8205,57.8278,57.8205,57.8278,2200.0
2012-08-16 15:30:00,79.6,79.6,79.6,79.6,0.0,57.8278,57.8278,57.8278,57.8278,0.0
2012-08-16 15:35:00,79.6,79.6,79.59,79.59,2700.0,57.8278,57.8278,57.8205,57.8205,2700.0
2012-08-16 15:40:00,79.59,79.6,79.59,79.59,2700.0,57.8205,57.8278,57.8205,57.8205,2700.0
2012-08-16 15:45:00,79.6,79.6,79.6,79.6,600.0,57.8278,57.8278,57.8278,57.8278,600.0
2012-08-16 15:50:00,79.59,79.6,79.59,79.59,15500.0,57.8205,57.8278,57.8205,57.8205,15500.0
2012-08-16 15:55:00,79.6,79.6,79.59,79.6,7400.0,57.8278,57.8278,57.8205,57.8278,7400.0
2012-08-17 09:30:00,79.7,79.7,79.61,79.61,7100.0,57.9004,57.9004,57.835,57.835,7100.0
2012-08-17 09:35:00,79.62,79.68,79.62,79.68,1300.0,57.8423,57.8859,57.8423,57.8859,1300.0
2012-08-17 09:40:00,79.66,79.66,79.63,79.63,1100.0,57.8714,57.8714,57.8496,57.8496,1100.0
2012-08-17 09:45:00,79.63,79.63,79.63,79.63,500.0,57.8496,57.8496,57.8496,57.8496,500.0
2012-08-17 09:50:00,79.65,79.65,79.64,79.64,2600.0,57.8641,57.8641,57.8568,57.8568,2600.0
2012-08-17 09:55:00,79.65,79.67,79.63,79.67,800.0,57.8641,57.8786,57.8496,57.8786,800.0
2012-08-17 10:00:00,79.66,79.66,79.63,79.63,2500.0,57.8714,57.8714,57.8496,57.8496,2500.0
2012-08-17 10:05:00,79.65,79.67,79.64,79.65,2600.0,57.8641,57.8786,57.8568,57.8641,2600.0
2012-08-17 10:10:00,79.67,79.67,79.64,79.64,3000.0,57.8786,57.8786,57.8568,57.8568,3000.0
2012-08-17 10:15:00,79.65,79.65,79.64,79.64,600.0,57.8641,57.8641,57.8568,57.8568,600.0
2012-08-17 10:20:00,79.64,79.64,79.64,79.64,500.0,57.8568,57.8568,57.8568,57.8568,500.0
2012-08-17 10:25:00,79.65,79.65,79.64,79.64,1600.0,57.8641,57.8641,57.8568,57.8568,1600.0
2012-08-17 10:30:00,79.64,79.66,79.64,79.66,700.0,57.8568,57.8714,57.8568,57.8714,700.0
2012-08-17 10:35:00,79.66,79.69,79.66,79.68,1800.0,57.8714,57.8932,57.8714,57.8859,1800.0
2012-08-17 10:40:00,79.68,79.7,79.66,79.66,4100.0,57.8859,57.9004,57.8714,57.8714,4100.0
2012-08-17 10:45:00,79.66,79.7,79.66,79.69,1100.0,57.8714,57.9004,57.8714,57.8932,1100.0
2012-08-17 10:50:00,79.68,79.69,79.67,79.69,700.0,57.8859,57.8932,57.8786,57.8932,700.0
2012-08-17 10:55:00,79.68,79.69,79.68,79.69,3900.0,57.8859,57.8932,57.8859,57.8932,3900.0
2012-08-17 11:00:00,79.69,79.7,79.68,79.7,3900.0,57.8932,57.9004,57.8859,57.9004,3900.0
2012-08-17 11:05:00,79.68,79.69,79.66,79.69,1900.0,57.8859,57.8932,57.8714,57.8932,1900.0
2012-08-17 11:10:00,79.68,79.68,79.66,79.66,500.0,57.8859,57.8859,57.8714,57.8714,500.0
2012-08-17 11:15:00,79.66,79.69,79.66,79.66,1600.0,57.8714,57.8932,57.8714,57.8714,1600.0
2012-08-17 11:20:00,79.68,79.68,79.66,79.66,1800.0,57.8859,57.8859,57.8714,57.8714,1800.0
2012-08-17 11:25:00,79.67,79.67,79.66,79.66,1100.0,57.8786,57.8786,57.8714,57.8714,1100.0
2012-08-17 11:30:00,79.68,79.69,79.68,79.69,1300.0,57.8859,57.8932,57.8859,57.8932,1300.0
2012-08-17 11:35:00,79.68,79.69,79.68,79.69,2100.0,57.8859,57.8932,57.8859,57.8932,2100.0
2012-08-17 11:40:00,79.66,79.67,79.66,79.67,1600.0,57.8714,57.8786,57.8714,57.8786,1600.0
2012-08-17 11:45:00,79.67,79.67,79.66,79.66,1400.0,57.8786,57.8786,57.8714,57.8714,1400.0
2012-08-17 11:50:00,79.66,79.68,79.66,79.68,2500.0,57.8714,57.8859,57.8714,57.8859,2500.0
2012-08-17 11:55:00,79.67,79.68,79.64,79.68,3300.0,57.8786,57.8859,57.8568,57.8859,3300.0
2012-08-17 12:00:00,79.66,79.67,79.64,79.66,1500.0,57.8714,57.8786,57.8568,57.8714,1500.0
2012-08-17 12:05:00,79.64,79.69,79.64,79.66,1300.0,57.8568,57.8932,57.8568,57.8714,1300.0
2012-08-17 12:10:00,79.65,79.67,79.64,79.64,1200.0,57.8641,57.8786,57.8568,57.8568,1200.0
2012-08-17 12:15:00,79.65,79.65,79.65,79.65,200.0,57.8641,57.8641,57.8641,57.8641,200.0
2012-08-17 12:20:00,79.64,79.74,79.64,79.72,65200.0,57.8568,57.9295,57.8568,57.915,65200.0
2012-08-17 12:25:00,79.71,79.72,79.7,79.7,2300.0,57.9077,57.915,57.9004,57.9004,2300.0
2012-08-17 12:30:00,79.7,79.71,79.7,79.7,1300.0,57.9004,57.9077,57.9004,57.9004,1300.0
2012-08-17 12:35:00,79.69,79.7,79.68,79.69,2500.0,57.8932,57.9004,57.8859,57.8932,2500.0
2012-08-17 12:40:00,79.68,79.73,79.68,79.73,6900.0,57.8859,57.9222,57.8859,57.9222,6900.0
2012-08-17 12:45:00,79.73,79.74,79.72,79.73,14800.0,57.9222,57.9295,57.915,57.9222,14800.0
2012-08-17 12:50:00,79.73,79.73,79.72,79.72,2300.0,57.9222,57.9222,57.915,57.915,2300.0
2012-08-17 12:55:00,79.72,79.72,79.68,79.69,16800.0,57.915,57.915,57.8859,57.8932,16800.0
2012-08-17 13:00:00,79.7,79.72,79.68,79.68,2900.0,57.9004,57.915,57.8859,57.8859,2900.0
2012-08-17 13:05:00,79.7,79.7,79.69,79.69,1100.0,57.9004,57.9004,57.8932,57.8932,1100.0
2012-08-17 13:10:00,79.69,79.7,79.69,79.7,1600.0,57.8932,57.9004,57.8932,57.9004,1600.0
2012-08-17 13:15:00,79.68,79.68,79.68,79.68,700.0,57.8859,57.8859,57.8859,57.8859,700.0
2012-08-17 13:20:00,79.67,79.67,79.67,79.67,2300.0,57.8786,57.8786,57.8786,57.8786,2300.0
2012-08-17 13:25:00,79.67,79.7,79.65,79.68,152000.0,57.8786,57.9004,57.8641,57.8859,152000.0
2012-08-17 13:30:00,79.67,79.68,79.67,79.68,700.0,57.8786,57.8859,57.8786,57.8859,700.0
2012-08-17 13:35:00,79.66,79.66,79.66,79.66,1000.0,57.8714,57.8714,57.8714,57.8714,1000.0
2012-08-17 13:40:00,79.66,79.66,79.66,79.66,2700.0,57.8714,57.8714,57.8714,57.8714,2700.0
2012-08-17 13:45:00,79.65,79.68,79.65,79.68,3000.0,57.8641,57.8859,57.8641,57.8859,3000.0
2012-08-17 13:50:00,79.67,79.68,79.67,79.67,1300.0,57.8786,57.8859,57.8786,57.8786,1300.0
2012-08-17 13:55:00,79.67,79.69,79.65,79.69,4000.0,57.8786,57.8932,57.8641,57.8932,4000.0
2012-08-17 14:00:00,79.67,79.7,79.67,79.7,4200.0,57.8786,57.9004,57.8786,57.9004,4200.0
2012-08-17 14:05:00,79.68,79.7,79.67,79.67,5200.0,57.8859,57.9004,57.8786,57.8786,5200.0
2012-08-17 14:10:00,79.65,79.65,79.65,79.65,900.0,57.8641,57.8641,57.8641,57.8641,900.0
2012-08-17 14:15:00,79.67,79.67,79.65,79.67,4200.0,57.8786,57.8786,57.8641,57.8786,4200.0
2012-08-17 14:20:00,79.66,79.66,79.65,79.65,3300.0,57.8714,57.8714,57.8641,57.8641,3300.0
2012-08-17 14:25:00,79.66,79.67,79.65,79.66,1500.0,57.8714,57.8786,57.8641,57.8714,1500.0
2012-08-17 14:30:00,79.65,79.66,79.65,79.65,2900.0,57.8641,57.8714,57.8641,57.8641,2900.0
2012-08-17 14:35:00,79.66,79.66,79.65,79.66,25100.0,57.8714,57.8714,57.8641,57.8714,25100.0
2012-08-17 14:40:00,79.65,79.66,79.65,79.65,4600.0,57.8641,57.8714,57.8641,57.8641,4600.0
2012-08-17 14:45:00,79.65,79.66,79.65,79.66,1200.0,57.8641,57.8714,57.8641,57.8714,1200.0
2012-08-17 14:50:00,79.64,79.66,79.64,79.64,900.0,57.8568,57.8714,57.8568,57.8568,900.0
2012-08-17 14:55:00,79.65,79.65,79.64,79.64,1800.0,57.8641,57.8641,57.8568,57.8568,1800.0
2012-08-17 15:00:00,79.64,79.66,79.64,79.64,2200.0,57.8568,57.8714,57.8568,57.8568,2200.0
2012-08-17 15:05:00,79.64,79.64,79.63,79.63,2800.0,57.8568,57.8568,57.8496,57.8496,2800.0
2012-08-17 15:10:00,79.63,79.66,79.63,79.65,1800.0,57.8496,57.8714,57.8496,57.8641,1800.0
2012-08-17 15:15:00,79.64,79.66,79.63,79.63,5300.0,57.8568,57.8714,57.8496,57.8496,5300.0
2012-08-17 15:20:00,79.65,79.65,79.62,79.62,4400.0,57.8641,57.8641,57.8423,57.8423,4400.0
2012-08-17 15:25:00,79.63,79.66,79.62,79.63,2800.0,57.8496,57.8714,57.8423,57.8496,2800.0
2012-08-17 15:30:00,79.62,79.66,79.62,79.62,3100.0,57.8423,57.8714,57.8423,57.8423,3100.0
2012-08-17 15:35:00,79.62,79.65,79.62,79.63,11900.0,57.8423,57.8641,57.8423,57.8496,11900.0
2012-08-17 15:40:00,79.65,79.65,79.63,79.63,2000.0,57.8641,57.8641,57.8496,57.8496,2000.0
2012-08-17 15:45:00,79.66,79.67,79.63,79.66,6400.0,57.8714,57.8786,57.8496,57.8714,6400.0
2012-08-17 15:50:00,79.66,79.68,79.64,79.66,10800.0,57.8714,57.8859,57.8568,57.8714,10800.0
2012-08-17 15:55:00,79.66,79.68,79.65,79.68,4600.0,57.8714,57.8859,57.8641,57.8859,4600.0
2012-08-20 09:30:00,79.68,79.69,79.65,79.68,19800.0,57.8859,57.8932,57.8641,57.8859,19800.0
2012-08-20 09:35:00,79.68,79.68,79.66,79.66,4900.0,57.8859,57.8859,57.8714,57.8714,4900.0
2012-08-20 09:40:00,79.68,79.68,79.66,79.66,300.0,57.8859,57.8859,57.8714,57.8714,300.0
2012-08-20 09:45:00,79.66,79.66,79.66,79.66,700.0,57.8714,57.8714,57.8714,57.8714,700.0
2012-08-20 09:50:00,79.66,79.66,79.65,79.66,1500.0,57.8714,57.8714,57.8641,57.8714,1500.0
2012-08-20 09:55:00,79.67,79.67,79.66,79.66,300.0,57.8786,57.8786,57.8714,57.8714,300.0
2012-08-20 10:00:00,79.66,79.69,79.66,79.68,2600.0,57.8714,57.8932,57.8714,57.8859,2600.0
2012-08-20 10:05:00,79.69,79.69,79.66,79.66,1000.0,57.8932,57.8932,57.8714,57.8714,1000.0
2012-08-20 10:10:00,79.67,79.67,79.67,79.67,100.0,57.8786,57.8786,57.8786,57.8786,100.0
2012-08-20 10:15:00,79.69,79.69,79.68,79.68,300.0,57.8932,57.8932,57.8859,57.8859,300.0
2012-08-20 10:20:00,79.68,79.68,79.68,79.68,2900.0,57.8859,57.8859,57.8859,57.8859,2900.0
2012-08-20 10:25:00,79.67,79.68,79.66,79.68,1700.0,57.8786,57.8859,57.8714,57.8859,1700.0
2012-08-20 10:30:00,79.66,79.69,79.66,79.69,700.0,57.8714,57.8932,57.8714,57.8932,700.0
2012-08-20 10:35:00,79.7,79.7,79.7,79.7,500.0,57.9004,57.9004,57.9004,57.9004,500.0
2012-08-20 10:40:00,79.7,79.7,79.69,79.69,400.0,57.9004,57.9004,57.8932,57.8932,400.0
2012-08-20 10:45:00,79.67,79.67,79.67,79.67,100.0,57.8786,57.8786,57.8786,57.8786,100.0
2012-08-20 10:50:00,79.7,79.71,79.67,79.69,1800.0,57.9004,57.9077,57.8786,57.8932,1800.0
2012-08-20 10:55:00,79.7,79.7,79.7,79.7,100.0,57.9004,57.9004,57.9004,57.9004,100.0
2012-08-20 11:00:00,79.71,79.72,79.71,79.72,2400.0,57.9077,57.915,57.9077,57.915,2400.0
2012-08-20 11:05:00,79.71,79.71,79.7,79.7,700.0,57.9077,57.9077,57.9004,57.9004,700.0
2012-08-20 11:10:00,79.72,79.73,79.72,79.72,2000.0,57.915,57.9222,57.915,57.915,2000.0
2012-08-20 11:15:00,79.72,79.72,79.72,79.72,0.0,57.915,57.915,57.915,57.915,0.0
2012-08-20 11:20:00,79.72,79.72,79.72,79.72,100.0,57.915,57.915,57.915,57.915,100.0
2012-08-20 11:25:00,79.7,79.72,79.7,79.72,1300.0,57.9004,57.915,57.9004,57.915,1300.0
2012-08-20 11:30:00,79.73,79.73,79.73,79.73,1300.0,57.9222,57.9222,57.9222,57.9222,1300.0
2012-08-20 11:35:00,79.72,79.73,79.72,79.73,1100.0,57.915,57.9222,57.915,57.9222,1100.0
2012-08-20 11:40:00,79.72,79.72,79.71,79.72,1600.0,57.915,57.915,57.9077,57.915,1600.0
2012-08-20 11:45:00,79.72,79.73,79.72,79.73,1000.0,57.915,57.9222,57.915,57.9222,1000.0
2012-08-20 11:50:00,79.71,79.75,79.71,79.73,6000.0,57.9077,57.9367,57.9077,57.9222,6000.0
2012-08-20 11:55:00,79.74,79.74,79.73,79.74,4100.0,57.9295,57.9295,57.9222,57.9295,4100.0
2012-08-20 12:00:00,79.73,79.75,79.73,79.74,2300.0,57.9222,57.9367,57.9222,57.9295,2300.0
2012-08-20 12:05:00,79.75,79.76,79.74,79.74,12800.0,57.9367,57.944,57.9295,57.9295,12800.0
2012-08-20 12:10:00,79.75,79.75,79.74,79.74,2000.0,57.9367,57.9367,57.9295,57.9295,2000.0
2012-08-20 12:15:00,79.75,79.75,79.75,79.75,1300.0,57.9367,57.9367,57.9367,57.9367,1300.0
2012-08-20 12:20:00,79.75,79.75,79.75,79.75,2300.0,57.9367,57.9367,57.9367,57.9367,2300.0
2012-08-20 12:25:00,79.75,79.75,79.75,79.75,400.0,57.9367,57.9367,57.9367,57.9367,400.0
2012-08-20 12:30:00,79.75,79.75,79.75,79.75,5500.0,57.9367,57.9367,57.9367,57.9367,5500.0
2012-08-20 12:35:00,79.74,79.75,79.74,79.74,4600.0,57.9295,57.9367,57.9295,57.9295,4600.0
2012-08-20 12:40:00,79.74,79.75,79.74,79.75,600.0,57.9295,57.9367,57.9295,57.9367,600.0
2012-08-20 12:45:00,79.74,79.76,79.74,79.75,20500.0,57.9295,57.944,57.9295,57.9367,20500.0
2012-08-20 12:50:00,79.75,79.76,79.75,79.76,9300.0,57.9367,57.944,57.9367,57.944,9300.0
2012-08-20 12:55:00,79.76,79.76,79.76,79.76,100.0,57.944,57.944,57.944,57.944,100.0
2012-08-20 13:00:00,79.75,79.76,79.75,79.76,1800.0,57.9367,57.944,57.9367,57.944,1800.0
2012-08-20 13:05:00,79.76,79.76,79.75,79.76,5500.0,57.944,57.944,57.9367,57.944,5500.0
2012-08-20 13:10:00,79.75,79.76,79.75,79.76,5800.0,57.9367,57.944,57.9367,57.944,5800.0
2012-08-20 13:15:00,79.76,79.77,79.76,79.77,6000.0,57.944,57.9513,57.944,57.9513,6000.0
2012-08-20 13:20:00,79.76,79.77,79.76,79.77,2600.0,57.944,57.9513,57.944,57.9513,2600.0
2012-08-20 13:25:00,79.77,79.77,79.77,79.77,400.0,57.9513,57.9513,57.9513,57.9513,400.0
2012-08-20 13:30:00,79.77,79.77,79.77,79.77,400.0,57.9513,57.9513,57.9513,57.9513,400.0
2012-08-20 13:35:00,79.76,79.77,79.76,79.76,400.0,57.944,57.9513,57.944,57.944,400.0
2012-08-20 13:40:00,79.76,79.77,79.76,79.77,2400.0,57.944,57.9513,57.944,57.9513,2400.0
2012-08-20 13:45:00,79.77,79.77,79.77,79.77,2100.0,57.9513,57.9513,57.9513,57.9513,2100.0
2012-08-20 13:50:00,79.77,79.77,79.76,79.76,1600.0,57.9513,57.9513,57.944,57.944,1600.0
2012-08-20 13:55:00,79.77,79.78,79.77,79.78,6400.0,57.9513,57.9585,57.9513,57.9585,6400.0
2012-08-20 14:00:00,79.78,79.78,79.77,79.78,700.0,57.9585,57.9585,57.9513,57.9585,700.0
2012-08-20 14:05:00,79.78,79.78,79.77,79.78,1500.0,57.9585,57.9585,57.9513,57.9585,1500.0
2012-08-20 14:10:00,79.78,79.78,79.78,79.78,600.0,57.9585,57.9585,57.9585,57.9585,600.0
2012-08-20 14:15:00,79.78,79.78,79.77,79.77,900.0,57.9585,57.9585,57.9513,57.9513,900.0
2012-08-20 14:20:00,79.78,79.78,79.78,79.78,2100.0,57.9585,57.9585,57.9585,57.9585,2100.0
2012-08-20 14:25:00,79.78,79.78,79.77,79.77,1600.0,57.9585,57.9585,57.9513,57.9513,1600.0
2012-08-20 14:30:00,79.78,79.78,79.77,79.78,2300.0,57.9585,57.9585,57.9513,57.9585,2300.0
2012-08-20 14:35:00,79.78,79.78,79.77,79.78,1700.0,57.9585,57.9585,57.9513,57.9585,1700.0
2012-08-20 14:40:00,79.78,79.78,79.77,79.78,1500.0,57.9585,57.9585,57.9513,57.9585,1500.0
2012-08-20 14:45:00,79.78,79.78,79.77,79.78,1400.0,57.9585,57.9585,57.9513,57.9585,1400.0
2012-08-20 14:50:00,79.78,79.78,79.77,79.77,3900.0,57.9585,57.9585,57.9513,57.9513,3900.0
2012-08-20 14:55:00,79.78,79.78,79.7,79.76,12500.0,57.9585,57.9585,57.9004,57.944,12500.0
2012-08-20 15:00:00,79.76,79.77,79.74,79.77,1700.0,57.944,57.9513,57.9295,57.9513,1700.0
2012-08-20 15:05:00,79.74,79.76,79.74,79.76,600.0,57.9295,57.944,57.9295,57.944,600.0
2012-08-20 15:10:00,79.75,79.76,79.75,79.76,900.0,57.9367,57.944,57.9367,57.944,900.0
2012-08-20 15:15:00,79.76,79.76,79.74,79.76,11700.0,57.944,57.944,57.9295,57.944,11700.0
2012-08-20 15:20:00,79.76,79.76,79.75,79.75,2000.0,57.944,57.944,57.9367,57.9367,2000.0
2012-08-20 15:25:00,79.76,79.77,79.74,79.74,1500.0,57.944,57.9513,57.9295,57.9295,1500.0
2012-08-20 15:30:00,79.74,79.77,79.74,79.77,4200.0,57.9295,57.9513,57.9295,57.9513,4200.0
2012-08-20 15:35:00,79.78,79.78,79.77,79.78,1700.0,57.9585,57.9585,57.9513,57.9585,1700.0
2012-08-20 15:40:00,79.78,79.78,79.77,79.78,2800.0,57.9585,57.9585,57.9513,57.9585,2800.0
2012-08-20 15:45:00,79.78,79.78,79.77,79.77,900.0,57.9585,57.9585,57.9513,57.9513,900.0
2012-08-20 15:50:00,79.78,79.78,79.78,79.78,3600.0,57.9585,57.9585,57.9585,57.9585,3600.0
2012-08-20 15:55:00,79.78,79.78,79.77,79.77,13700.0,57.9585,57.9585,57.9513,57.9513,13700.0
2012-08-21 09:30:00,79.8,79.81,79.72,79.72,10300.0,57.9731,57.9803,57.915,57.915,10300.0
2012-08-21 09:35:00,79.73,79.74,79.73,79.74,6200.0,57.9222,57.9295,57.9222,57.9295,6200.0
2012-08-21 09:40:00,79.79,79.79,79.79,79.79,1200.0,57.9658,57.9658,57.9658,57.9658,1200.0
2012-08-21 09:45:00,79.78,79.78,79.78,79.78,500.0,57.9585,57.9585,57.9585,57.9585,500.0
2012-08-21 09:50:00,79.79,79.79,79.74,79.74,1500.0,57.9658,57.9658,57.9295,57.9295,1500.0
2012-08-21 09:55:00,79.79,79.79,79.79,79.79,800.0,57.9658,57.9658,57.9658,57.9658,800.0
2012-08-21 10:00:00,79.75,79.79,79.74,79.78,1600.0,57.9367,57.9658,57.9295,57.9585,1600.0
2012-08-21 10:05:00,79.78,79.78,79.78,79.78,300.0,57.9585,57.9585,57.9585,57.9585,300.0
2012-08-21 10:10:00,79.75,79.75,79.73,79.73,4800.0,57.9367,57.9367,57.9222,57.9222,4800.0
2012-08-21 10:15:00,79.72,79.74,79.72,79.73,1700.0,57.915,57.9295,57.915,57.9222,1700.0
2012-08-21 10:20:00,79.73,79.73,79.73,79.73,100.0,57.9222,57.9222,57.9222,57.9222,100.0
2012-08-21 10:25:00,79.73,79.74,79.72,79.74,800.0,57.9222,57.9295,57.915,57.9295,800.0
2012-08-21 10:30:00,79.75,79.75,79.75,79.75,1000.0,57.9367,57.9367,57.9367,57.9367,1000.0
2012-08-21 10:35:00,79.75,79.76,79.74,79.75,1400.0,57.9367,57.944,57.9295,57.9367,1400.0
2012-08-21 10:40:00,79.75,79.75,79.74,79.74,300.0,57.9367,57.9367,57.9295,57.9295,300.0
2012-08-21 10:45:00,79.74,79.76,79.74,79.76,1200.0,57.9295,57.944,57.9295,57.944,1200.0
2012-08-21 10:50:00,79.75,79.75,79.74,79.75,1200.0,57.9367,57.9367,57.9295,57.9367,1200.0
2012-08-21 10:55:00,79.75,79.75,79.74,79.74,5200.0,57.9367,57.9367,57.9295,57.9295,5200.0
2012-08-21 11:00:00,79.75,79.75,79.73,79.75,2600.0,57.9367,57.9367,57.9222,57.9367,2600.0
2012-08-21 11:05:00,79.75,79.75,79.75,79.75,1800.0,57.9367,57.9367,57.9367,57.9367,1800.0
2012-08-21 11:10:00,79.75,79.77,79.74,79.76,3100.0,57.9367,57.9513,57.9295,57.944,3100.0
2012-08-21 11:15:00,79.77,79.77,79.75,79.75,800.0,57.9513,57.9513,57.9367,57.9367,800.0
2012-08-21 11:20:00,79.75,79.75,79.74,79.74,400.0,57.9367,57.9367,57.9295,57.9295,400.0
2012-08-21 11:25:00,79.74,79.75,79.74,79.74,5200.0,57.9295,57.9367,57.9295,57.9295,5200.0
2012-08-21 11:30:00,79.75,79.75,79.75,79.75,1100.0,57.9367,57.9367,57.9367,57.9367,1100.0
2012-08-21 11:35:00,79.75,79.75,79.75,79.75,1700.0,57.9367,57.9367,57.9367,57.9367,1700.0
2012-08-21 11:40:00,79.75,79.75,79.75,79.75,600.0,57.9367,57.9367,57.9367,57.9367,600.0
2012-08-21 11:45:00,79.76,79.76,79.75,79.76,1600.0,57.944,57.944,57.9367,57.944,1600.0
2012-08-21 11:50:00,79.76,79.76,79.75,79.76,2600.0,57.944,57.944,57.9367,57.944,2600.0
2012-08-21 11:55:00,79.76,79.76,79.76,79.76,5400.0,57.944,57.944,57.944,57.944,5400.0
2012-08-21 12:00:00,79.76,79.77,79.76,79.77,800.0,57.944,57.9513,57.944,57.9513,800.0
2012-08-21 12:05:00,79.77,79.77,79.75,79.76,3000.0,57.9513,57.9513,57.9367,57.944,3000.0
2012-08-21 12:10:00,79.75,79.77,79.75,79.75,500.0,57.9367,57.9513,57.9367,57.9367,500.0
2012-08-21 12:15:00,79.75,79.75,79.75,79.75,1000.0,57.9367,57.9367,57.9367,57.9367,1000.0
2012-08-21 12:20:00,79.77,79.77,79.75,79.76,3500.0,57.9513,57.9513,57.9367,57.944,3500.0
2012-08-21 12:25:00,79.76,79.77,79.75,79.77,4000.0,57.944,57.9513,57.9367,57.9513,4000.0
2012-08-21 12:30:00,79.77,79.77,79.77,79.77,0.0,57.9513,57.9513,57.9513,57.9513,0.0
2012-08-21 12:35:00,79.77,79.78,79.77,79.78,2300.0,57.9513,57.9585,57.9513,57.9585,2300.0
2012-08-21 12:40:00,79.78,79.78,79.78,79.78,200.0,57.9585,57.9585,57.9585,57.9585,200.0
2012-08-21 12:45:00,79.78,79.79,79.77,79.78,3700.0,57.9585,57.9658,57.9513,57.9585,3700.0
2012-08-21 12:50:00,79.79,79.79,79.79,79.79,100.0,57.9658,57.9658,57.9658,57.9658,100.0
2012-08-21 12:55:00,79.79,79.79,79.79,79.79,700.0,57.9658,57.9658,57.9658,57.9658,700.0
2012-08-21 13:00:00,79.78,79.8,79.78,79.8,5900.0,57.9585,57.9731,57.9585,57.9731,5900.0
2012-08-21 13:05:00,79.79,79.8,79.79,79.8,1100.0,57.9658,57.9731,57.9658,57.9731,1100.0
2012-08-21 13:10:00,79.8,79.8,79.78,79.78,200.0,57.9731,57.9731,57.9585,57.9585,200.0
2012-08-21 13:15:00,79.79,79.8,79.79,79.8,600.0,57.9658,57.9731,57.9658,57.9731,600.0
2012-08-21 13:20:00,79.79,79.83,79.79,79.83,14600.0,57.9658,57.9949,57.9658,57.9949,14600.0
2012-08-21 13:25:00,79.83,79.83,79.83,79.83,0.0,57.9949,57.9949,57.9949,57.9949,0.0
2012-08-21 13:30:00,79.83,79.86,79.83,79.83,192800.0,57.9949,58.0167,57.9949,57.9949,192800.0
2012-08-21 13:35:00,79.84,79.84,79.84,79.84,300.0,58.0021,58.0021,58.0021,58.0021,300.0
2012-08-21 13:40:00,79.84,79.84,79.84,79.84,500.0,58.0021,58.0021,58.0021,58.0021,500.0
2012-08-21 13:45:00,79.83,79.84,79.82,79.84,5400.0,57.9949,58.0021,57.9876,58.0021,5400.0
2012-08-21 13:50:00,79.84,79.84,79.83,79.83,700.0,58.0021,58.0021,57.9949,57.9949,700.0
2012-08-21 13:55:00,79.83,79.84,79.83,79.84,1100.0,57.9949,58.0021,57.9949,58.0021,1100.0
2012-08-21 14:00:00,79.84,79.84,79.83,79.83,400.0,58.0021,58.0021,57.9949,57.9949,400.0
2012-08-21 14:05:00,79.84,79.84,79.84,79.84,800.0,58.0021,58.0021,58.0021,58.0021,800.0
2012-08-21 14:10:00,79.84,79.84,79.84,79.84,100.0,58.0021,58.0021,58.0021,58.0021,100.0
2012-08-21 14:15:00,79.83,79.84,79.83,79.84,20600.0,57.9949,58.0021,57.9949,58.0021,20600.0
2012-08-21 14:20:00,79.84,79.84,79.83,79.84,5700.0,58.0021,58.0021,57.9949,58.0021,5700.0
2012-08-21 14:25:00,79.84,79.84,79.83,79.84,6000.0,58.0021,58.0021,57.9949,58.0021,6000.0
2012-08-21 14:30:00,79.84,79.84,79.81,79.83,16300.0,58.0021,58.0021,57.9803,57.9949,16300.0
2012-08-21 14:35:00,79.82,79.83,79.82,79.83,5300.0,57.9876,57.9949,57.9876,57.9949,5300.0
2012-08-21 14:40:00,79.83,79.84,79.83,79.84,5400.0,57.9949,58.0021,57.9949,58.0021,5400.0
2012-08-21 14:45:00,79.84,79.84,79.82,79.84,3500.0,58.0021,58.0021,57.9876,58.0021,3500.0
2012-08-21 14:50:00,79.83,79.84,79.83,79.84,7200.0,57.9949,58.0021,57.9949,58.0021,7200.0
2012-08-21 14:55:00,79.84,79.84,79.82,79.84,8900.0,58.0021,58.0021,57.9876,58.0021,8900.0
2012-08-21 15:00:00,79.82,79.85,79.82,79.83,6800.0,57.9876,58.0094,57.9876,57.9949,6800.0
2012-08-21 15:05:00,79.83,79.85,79.83,79.84,2100.0,57.9949,58.0094,57.9949,58.0021,2100.0
2012-08-21 15:10:00,79.85,79.85,79.84,79.84,6300.0,58.0094,58.0094,58.0021,58.0021,6300.0
2012-08-21 15:15:00,79.84,79.85,79.84,79.84,4600.0,58.0021,58.0094,58.0021,58.0021,4600.0
2012-08-21 15:20:00,79.85,79.85,79.85,79.85,500.0,58.0094,58.0094,58.0094,58.0094,500.0
2012-08-21 15:25:00,79.85,79.86,79.85,79.85,3700.0,58.0094,58.0167,58.0094,58.0094,3700.0
2012-08-21 15:30:00,79.86,79.86,79.86,79.86,400.0,58.0167,58.0167,58.0167,58.0167,400.0
2012-08-21 15:35:00,79.86,79.86,79.86,79.86,200.0,58.0167,58.0167,58.0167,58.0167,200.0
2012-08-21 15:40:00,79.86,79.86,79.86,79.86,200.0,58.0167,58.0167,58.0167,58.0167,200.0
2012-08-21 15:45:00,79.86,79.86,79.85,79.86,2100.0,58.0167,58.0167,58.0094,58.0167,2100.0
2012-08-21 15:50:00,79.86,79.86,79.86,79.86,13000.0,58.0167,58.0167,58.0167,58.0167,13000.0
2012-08-21 15:55:00,79.86,79.86,79.85,79.86,30300.0,58.0167,58.0167,58.0094,58.0167,30300.0
2012-08-22 09:30:00,79.94,79.95,79.89,79.93,8400.0,58.0748,58.082,58.0385,58.0675,8400.0
2012-08-22 09:35:00,79.94,79.94,79.9,79.94,2100.0,58.0748,58.0748,58.0457,58.0748,2100.0
2012-08-22 09:40:00,79.91,79.92,79.9,79.91,1100.0,58.053,58.0602,58.0457,58.053,1100.0
2012-08-22 09:45:00,79.9,79.9,79.89,79.89,1600.0,58.0457,58.0457,58.0385,58.0385,1600.0
2012-08-22 09:50:00,79.89,79.9,79.89,79.9,1500.0,58.0385,58.0457,58.0385,58.0457,1500.0
2012-08-22 09:55:00,79.9,79.9,79.88,79.89,2300.0,58.0457,58.0457,58.0312,58.0385,2300.0
2012-08-22 10:00:00,79.9,79.9,79.88,79.88,4000.0,58.0457,58.0457,58.0312,58.0312,4000.0
2012-08-22 10:05:00,79.87,79.89,79.87,79.88,2000.0,58.0239,58.0385,58.0239,58.0312,2000.0
2012-08-22 10:10:00,79.9,79.9,79.87,79.87,1500.0,58.0457,58.0457,58.0239,58.0239,1500.0
2012-08-22 10:15:00,79.88,79.88,79.87,79.87,2100.0,58.0312,58.0312,58.0239,58.0239,2100.0
2012-08-22 10:20:00,79.9,79.9,79.87,79.87,2600.0,58.0457,58.0457,58.0239,58.0239,2600.0
2012-08-22 10:25:00,79.88,79.88,79.86,79.88,4100.0,58.0312,58.0312,58.0167,58.0312,4100.0
2012-08-22 10:30:00,79.87,79.88,79.87,79.88,400.0,58.0239,58.0312,58.0239,58.0312,400.0
2012-08-22 10:35:00,79.87,79.88,79.86,79.88,3200.0,58.0239,58.0312,58.0167,58.0312,3200.0
2012-08-22 10:40:00,79.88,79.88,79.86,79.88,1900.0,58.0312,58.0312,58.0167,58.0312,1900.0
2012-08-22 10:45:00,79.89,79.89,79.88,79.89,4000.0,58.0385,58.0385,58.0312,58.0385,4000.0
2012-08-22 10:50:00,79.89,79.9,79.89,79.89,2600.0,58.0385,58.0457,58.0385,58.0385,2600.0
2012-08-22 10:55:00,79.88,79.88,79.86,79.86,6100.0,58.0312,58.0312,58.0167,58.0167,6100.0
2012-08-22 11:00:00,79.86,79.89,79.86,79.89,1500.0,58.0167,58.0385,58.0167,58.0385,1500.0
2012-08-22 11:05:00,79.88,79.88,79.88,79.88,300.0,58.0312,58.0312,58.0312,58.0312,300.0
2012-08-22 11:10:00,79.86,79.86,79.86,79.86,600.0,58.0167,58.0167,58.0167,58.0167,600.0
2012-08-22 11:15:00,79.86,79.89,79.86,79.89,600.0,58.0167,58.0385,58.0167,58.0385,600.0
2012-08-22 11:20:00,79.86,79.86,79.86,79.86,600.0,58.0167,58.0167,58.0167,58.0167,600.0
2012-08-22 11:25:00,79.86,79.9,79.86,79.89,1600.0,58.0167,58.0457,58.0167,58.0385,1600.0
2012-08-22 11:30:00,79.88,79.9,79.88,79.9,800.0,58.0312,58.0457,58.0312,58.0457,800.0
2012-08-22 11:35:00,79.87,79.9,79.87,79.9,400.0,58.0239,58.0457,58.0239,58.0457,400.0
2012-08-22 11:40:00,79.9,79.9,79.88,79.9,2800.0,58.0457,58.0457,58.0312,58.0457,2800.0
2012-08-22 11:45:00,79.9,79.91,79.88,79.88,2200.0,58.0457,58.053,58.0312,58.0312,2200.0
2012-08-22 11:50:00,79.89,79.91,79.88,79.88,2500.0,58.0385,58.053,58.0312,58.0312,2500.0
2012-08-22 11:55:00,79.9,79.9,79.88,79.9,3300.0,58.0457,58.0457,58.0312,58.0457,3300.0
2012-08-22 12:00:00,79.9,79.9,79.88,79.9,2600.0,58.0457,58.0457,58.0312,58.0457,2600.0
2012-08-22 12:05:00,79.88,79.9,79.88,79.88,1100.0,58.0312,58.0457,58.0312,58.0312,1100.0
2012-08-22 12:10:00,79.9,79.9,79.88,79.9,1600.0,58.0457,58.0457,58.0312,58.0457,1600.0
2012-08-22 12:15:00,79.89,79.9,79.88,79.88,1300.0,58.0385,58.0457,58.0312,58.0312,1300.0
2012-08-22 12:20:00,79.9,79.9,79.88,79.88,1200.0,58.0457,58.0457,58.0312,58.0312,1200.0
2012-08-22 12:25:00,79.89,79.89,79.89,79.89,1200.0,58.0385,58.0385,58.0385,58.0385,1200.0
2012-08-22 12:30:00,79.89,79.9,79.89,79.89,400.0,58.0385,58.0457,58.0385,58.0385,400.0
2012-08-22 12:35:00,79.89,79.9,79.89,79.9,1000.0,58.0385,58.0457,58.0385,58.0457,1000.0
2012-08-22 12:40:00,79.9,79.9,79.89,79.9,800.0,58.0457,58.0457,58.0385,58.0457,800.0
2012-08-22 12:45:00,79.9,79.9,79.88,79.88,1900.0,58.0457,58.0457,58.0312,58.0312,1900.0
2012-08-22 12:50:00,79.88,79.9,79.88,79.88,1300.0,58.0312,58.0457,58.0312,58.0312,1300.0
2012-08-22 12:55:00,79.88,79.9,79.88,79.88,400.0,58.0312,58.0457,58.0312,58.0312,400.0
2012-08-22 13:00:00,79.88,79.9,79.88,79.9,2000.0,58.0312,58.0457,58.0312,58.0457,2000.0
2012-08-22 13:05:00,79.9,79.9,79.88,79.88,1600.0,58.0457,58.0457,58.0312,58.0312,1600.0
2012-08-22 13:10:00,79.9,79.9,79.88,79.88,700.0,58.0457,58.0457,58.0312,58.0312,700.0
2012-08-22 13:15:00,79.88,79.9,79.88,79.88,900.0,58.0312,58.0457,58.0312,58.0312,900.0
2012-08-22 13:20:00,79.88,79.9,79.88,79.89,1800.0,58.0312,58.0457,58.0312,58.0385,1800.0
2012-08-22 13:25:00,79.88,79.89,79.88,79.88,1000.0,58.0312,58.0385,58.0312,58.0312,1000.0
2012-08-22 13:30:00,79.89,79.9,79.89,79.9,1300.0,58.0385,58.0457,58.0385,58.0457,1300.0
2012-08-22 13:35:00,79.89,79.9,79.89,79.9,1100.0,58.0385,58.0457,58.0385,58.0457,1100.0
2012-08-22 13:40:00,79.9,79.9,79.88,79.9,1700.0,58.0457,58.0457,58.0312,58.0457,1700.0
2012-08-22 13:45:00,79.9,79.91,79.9,79.91,300.0,58.0457,58.053,58.0457,58.053,300.0
2012-08-22 13:50:00,79.91,79.91,79.91,79.91,500.0,58.053,58.053,58.053,58.053,500.0
2012-08-22 13:55:00,79.91,79.91,79.9,79.91,2600.0,58.053,58.053,58.0457,58.053,2600.0
2012-08-22 14:00:00,79.91,79.92,79.91,79.91,800.0,58.053,58.0602,58.053,58.053,800.0
2012-08-22 14:05:00,79.92,79.92,79.9,79.91,3600.0,58.0602,58.0602,58.0457,58.053,3600.0
2012-08-22 14:10:00,79.92,79.92,79.92,79.92,400.0,58.0602,58.0602,58.0602,58.0602,400.0
2012-08-22 14:15:00,79.92,79.93,79.91,79.91,600.0,58.0602,58.0675,58.053,58.053,600.0
2012-08-22 14:20:00,79.93,79.93,79.92,79.92,500.0,58.0675,58.0675,58.0602,58.0602,500.0
2012-08-22 14:25:00,79.91,79.92,79.91,79.92,2200.0,58.053,58.0602,58.053,58.0602,2200.0
2012-08-22 14:30:00,79.93,79.93,79.93,79.93,500.0,58.0675,58.0675,58.0675,58.0675,500.0
2012-08-22 14:35:00,79.91,79.93,79.91,79.93,1800.0,58.053,58.0675,58.053,58.0675,1800.0
2012-08-22 14:40:00,79.93,79.93,79.92,79.93,2000.0,58.0675,58.0675,58.0602,58.0675,2000.0
2012-08-22 14:45:00,79.93,79.94,79.93,79.93,1500.0,58.0675,58.0748,58.0675,58.0675,1500.0
2012-08-22 14:50:00,79.93,79.94,79.92,79.92,3000.0,58.0675,58.0748,58.0602,58.0602,3000.0
2012-08-22 14:55:00,79.94,79.94,79.92,79.92,2400.0,58.0748,58.0748,58.0602,58.0602,2400.0
2012-08-22 15:00:00,79.94,79.94,79.92,79.92,3100.0,58.0748,58.0748,58.0602,58.0602,3100.0
2012-08-22 15:05:00,79.94,79.94,79.92,79.94,2000.0,58.0748,58.0748,58.0602,58.0748,2000.0
2012-08-22 15:10:00,79.93,79.96,79.93,79.96,7500.0,58.0675,58.0893,58.0675,58.0893,7500.0
2012-08-22 15:15:00,79.96,79.96,79.96,79.96,100.0,58.0893,58.0893,58.0893,58.0893,100.0
2012-08-22 15:20:00,79.95,79.96,79.94,79.94,2000.0,58.082,58.0893,58.0748,58.0748,2000.0
2012-08-22 15:25:00,79.95,79.95,79.94,79.94,3300.0,58.082,58.082,58.0748,58.0748,3300.0
2012-08-22 15:30:00,79.96,79.96,79.94,79.95,2200.0,58.0893,58.0893,58.0748,58.082,2200.0
2012-08-22 15:35:00,79.95,79.96,79.95,79.96,17100.0,58.082,58.0893,58.082,58.0893,17100.0
2012-08-22 15:40:00,79.96,79.96,79.94,79.96,13200.0,58.0893,58.0893,58.0748,58.0893,13200.0
2012-08-22 15:45:00,79.96,79.97,79.94,79.96,11400.0,58.0893,58.0966,58.0748,58.0893,11400.0
2012-08-22 15:50:00,79.95,79.99,79.94,79.99,22800.0,58.082,58.1111,58.0748,58.1111,22800.0
2012-08-22 15:55:00,79.99,80.0,79.97,79.99,23100.0,58.1111,58.1184,58.0966,58.1111,23100.0
2012-08-23 09:30:00,79.99,80.0,79.98,80.0,4000.0,58.1111,58.1184,58.1038,58.1184,4000.0
2012-08-23 09:35:00,79.99,79.99,79.98,79.99,900.0,58.1111,58.1111,58.1038,58.1111,900.0
2012-08-23 09:40:00,79.98,79.98,79.96,79.96,2100.0,58.1038,58.1038,58.0893,58.0893,2100.0
2012-08-23 09:45:00,79.95,79.97,79.95,79.97,2100.0,58.082,58.0966,58.082,58.0966,2100.0
2012-08-23 09:50:00,79.98,80.02,79.98,80.02,19400.0,58.1038,58.1329,58.1038,58.1329,19400.0
2012-08-23 09:55:00,80.0,80.01,79.99,80.01,2800.0,58.1184,58.1256,58.1111,58.1256,2800.0
2012-08-23 10:00:00,80.02,80.02,79.99,80.02,3200.0,58.1329,58.1329,58.1111,58.1329,3200.0
2012-08-23 10:05:00,80.02,80.02,80.01,80.01,5400.0,58.1329,58.1329,58.1256,58.1256,5400.0
2012-08-23 10:10:00,80.01,80.02,80.01,80.02,3500.0,58.1256,58.1329,58.1256,58.1329,3500.0
2012-08-23 10:15:00,80.02,80.02,80.01,80.02,8500.0,58.1329,58.1329,58.1256,58.1329,8500.0
2012-08-23 10:20:00,80.03,80.03,80.03,80.03,100.0,58.1402,58.1402,58.1402,58.1402,100.0
2012-08-23 10:25:00,80.03,80.03,80.03,80.03,2000.0,58.1402,58.1402,58.1402,58.1402,2000.0
2012-08-23 10:30:00,80.03,80.03,80.01,80.03,2200.0,58.1402,58.1402,58.1256,58.1402,2200.0
2012-08-23 10:35:00,80.0,80.02,80.0,80.02,800.0,58.1184,58.1329,58.1184,58.1329,800.0
2012-08-23 10:40:00,80.03,80.03,80.01,80.01,900.0,58.1402,58.1402,58.1256,58.1256,900.0
2012-08-23 10:45:00,80.02,80.02,80.0,80.0,2600.0,58.1329,58.1329,58.1184,58.1184,2600.0
2012-08-23 10:50:00,80.02,80.02,80.02,80.02,500.0,58.1329,58.1329,58.1329,58.1329,500.0
2012-08-23 10:55:00,80.01,80.02,80.0,80.02,600.0,58.1256,58.1329,58.1184,58.1329,600.0
2012-08-23 11:00:00,80.01,80.02,80.01,80.02,600.0,58.1256,58.1329,58.1256,58.1329,600.0
2012-08-23 11:05:00,80.01,80.01,80.01,80.01,100.0,58.1256,58.1256,58.1256,58.1256,100.0
2012-08-23 11:10:00,80.03,80.03,80.01,80.03,89500.0,58.1402,58.1402,58.1256,58.1402,89500.0
2012-08-23 11:15:00,80.03,80.03,80.01,80.01,900.0,58.1402,58.1402,58.1256,58.1256,900.0
2012-08-23 11:20:00,80.03,80.03,80.01,80.03,2000.0,58.1402,58.1402,58.1256,58.1402,2000.0
2012-08-23 11:25:00,80.03,80.03,80.03,80.03,4600.0,58.1402,58.1402,58.1402,58.1402,4600.0
2012-08-23 11:30:00,80.03,80.03,80.03,80.03,1000.0,58.1402,58.1402,58.1402,58.1402,1000.0
2012-08-23 11:35:00,80.01,80.03,80.01,80.03,800.0,58.1256,58.1402,58.1256,58.1402,800.0
2012-08-23 11:40:00,80.03,80.03,80.02,80.02,300.0,58.1402,58.1402,58.1329,58.1329,300.0
2012-08-23 11:45:00,80.02,80.03,80.02,80.03,900.0,58.1329,58.1402,58.1329,58.1402,900.0
2012-08-23 11:50:00,80.03,80.03,80.03,80.03,7800.0,58.1402,58.1402,58.1402,58.1402,7800.0
2012-08-23 11:55:00,80.03,80.03,80.03,80.03,500.0,58.1402,58.1402,58.1402,58.1402,500.0
2012-08-23 12:00:00,80.03,80.03,80.01,80.01,4700.0,58.1402,58.1402,58.1256,58.1256,4700.0
2012-08-23 12:05:00,80.02,80.03,80.01,80.01,3900.0,58.1329,58.1402,58.1256,58.1256,3900.0
2012-08-23 12:10:00,80.02,80.02,80.01,80.01,900.0,58.1329,58.1329,58.1256,58.1256,900.0
2012-08-23 12:15:00,80.02,80.02,80.02,80.02,300.0,58.1329,58.1329,58.1329,58.1329,300.0
2012-08-23 12:20:00,80.03,80.03,80.02,80.03,1200.0,58.1402,58.1402,58.1329,58.1402,1200.0
2012-08-23 12:25:00,80.03,80.03,80.03,80.03,1000.0,58.1402,58.1402,58.1402,58.1402,1000.0
2012-08-23 12:30:00,80.01,80.03,80.01,80.02,1200.0,58.1256,58.1402,58.1256,58.1329,1200.0
2012-08-23 12:35:00,80.03,80.03,80.03,80.03,4300.0,58.1402,58.1402,58.1402,58.1402,4300.0
2012-08-23 12:40:00,80.02,80.03,80.01,80.02,3500.0,58.1329,58.1402,58.1256,58.1329,3500.0
2012-08-23 12:45:00,80.03,80.03,80.01,80.03,5700.0,58.1402,58.1402,58.1256,58.1402,5700.0
2012-08-23 12:50:00,80.01,80.01,80.0,80.0,2900.0,58.1256,58.1256,58.1184,58.1184,2900.0
2012-08-23 12:55:00,80.02,80.02,80.02,80.02,1200.0,58.1329,58.1329,58.1329,58.1329,1200.0
2012-08-23 13:00:00,80.02,80.02,80.01,80.02,900.0,58.1329,58.1329,58.1256,58.1329,900.0
2012-08-23 13:05:00,80.0,80.01,80.0,80.01,2200.0,58.1184,58.1256,58.1184,58.1256,2200.0
2012-08-23 13:10:00,80.0,80.0,80.0,80.0,2100.0,58.1184,58.1184,58.1184,58.1184,2100.0
2012-08-23 13:15:00,80.01,80.01,80.01,80.01,5500.0,58.1256,58.1256,58.1256,58.1256,5500.0
2012-08-23 13:20:00,80.01,80.02,80.01,80.02,1400.0,58.1256,58.1329,58.1256,58.1329,1400.0
2012-08-23 13:25:00,80.02,80.02,80.0,80.01,10100.0,58.1329,58.1329,58.1184,58.1256,10100.0
2012-08-23 13:30:00,80.02,80.02,80.02,80.02,2100.0,58.1329,58.1329,58.1329,58.1329,2100.0
2012-08-23 13:35:00,80.02,80.02,80.02,80.02,2100.0,58.1329,58.1329,58.1329,58.1329,2100.0
2012-08-23 13:40:00,80.02,80.03,80.02,80.03,700.0,58.1329,58.1402,58.1329,58.1402,700.0
2012-08-23 13:45:00,80.03,80.03,80.02,80.03,600.0,58.1402,58.1402,58.1329,58.1402,600.0
2012-08-23 13:50:00,80.03,80.03,80.02,80.02,6600.0,58.1402,58.1402,58.1329,58.1329,6600.0
2012-08-23 13:55:00,80.02,80.02,80.02,80.02,800.0,58.1329,58.1329,58.1329,58.1329,800.0
2012-08-23 14:00:00,80.03,80.03,80.03,80.03,1000.0,58.1402,58.1402,58.1402,58.1402,1000.0
2012-08-23 14:05:00,80.03,80.03,80.01,80.01,9300.0,58.1402,58.1402,58.1256,58.1256,9300.0
2012-08-23 14:10:00,80.01,80.02,80.01,80.01,4200.0,58.1256,58.1329,58.1256,58.1256,4200.0
2012-08-23 14:15:00,80.02,80.02,80.01,80.01,1700.0,58.1329,58.1329,58.1256,58.1256,1700.0
2012-08-23 14:20:00,80.02,80.02,80.0,80.02,10200.0,58.1329,58.1329,58.1184,58.1329,10200.0
2012-08-23 14:25:00,80.02,80.02,80.02,80.02,200.0,58.1329,58.1329,58.1329,58.1329,200.0
2012-08-23 14:30:00,80.01,80.02,80.01,80.01,2300.0,58.1256,58.1329,58.1256,58.1256,2300.0
2012-08-23 14:35:00,80.02,80.02,80.01,80.02,1400.0,58.1329,58.1329,58.1256,58.1329,1400.0
2012-08-23 14:40:00,80.01,80.02,80.01,80.02,600.0,58.1256,58.1329,58.1256,58.1329,600.0
2012-08-23 14:45:00,80.01,80.01,80.0,80.0,300.0,58.1256,58.1256,58.1184,58.1184,300.0
2012-08-23 14:50:00,80.0,80.0,80.0,80.0,700.0,58.1184,58.1184,58.1184,58.1184,700.0
2012-08-23 14:55:00,80.02,80.02,80.01,80.01,300.0,58.1329,58.1329,58.1256,58.1256,300.0
2012-08-23 15:00:00,80.01,80.01,80.01,80.01,0.0,58.1256,58.1256,58.1256,58.1256,0.0
2012-08-23 15:05:00,80.02,80.02,80.0,80.02,48300.0,58.1329,58.1329,58.1184,58.1329,48300.0
2012-08-23 15:10:00,80.01,80.01,80.0,80.0,5600.0,58.1256,58.1256,58.1184,58.1184,5600.0
2012-08-23 15:15:00,80.01,80.01,80.0,80.0,2100.0,58.1256,58.1256,58.1184,58.1184,2100.0
2012-08-23 15:20:00,80.01,80.01,79.99,80.01,8700.0,58.1256,58.1256,58.1111,58.1256,8700.0
2012-08-23 15:25:00,79.99,80.0,79.98,80.0,5700.0,58.1111,58.1184,58.1038,58.1184,5700.0
2012-08-23 15:30:00,79.98,80.0,79.98,80.0,1500.0,58.1038,58.1184,58.1038,58.1184,1500.0
2012-08-23 15:35:00,80.0,80.0,79.98,80.0,4900.0,58.1184,58.1184,58.1038,58.1184,4900.0
2012-08-23 15:40:00,80.0,80.01,80.0,80.01,5800.0,58.1184,58.1256,58.1184,58.1256,5800.0
2012-08-23 15:45:00,80.01,80.01,80.0,80.0,5400.0,58.1256,58.1256,58.1184,58.1184,5400.0
2012-08-23 15:50:00,80.01,80.01,80.01,80.01,5300.0,58.1256,58.1256,58.1256,58.1256,5300.0
2012-08-23 15:55:00,80.0,80.01,79.98,79.98,16400.0,58.1184,58.1256,58.1038,58.1038,16400.0
2012-08-24 09:30:00,80.02,80.02,79.97,79.99,22000.0,58.1329,58.1329,58.0966,58.1111,22000.0
2012-08-24 09:35:00,79.98,79.99,79.98,79.99,4100.0,58.1038,58.1111,58.1038,58.1111,4100.0
2012-08-24 09:40:00,79.99,79.99,79.98,79.98,1100.0,58.1111,58.1111,58.1038,58.1038,1100.0
2012-08-24 09:45:00,79.99,80.01,79.99,80.01,4700.0,58.1111,58.1256,58.1111,58.1256,4700.0
2012-08-24 09:50:00,80.01,80.01,80.01,80.01,500.0,58.1256,58.1256,58.1256,58.1256,500.0
2012-08-24 09:55:00,80.0,80.0,80.0,80.0,100.0,58.1184,58.1184,58.1184,58.1184,100.0
2012-08-24 10:00:00,80.0,80.0,80.0,80.0,900.0,58.1184,58.1184,58.1184,58.1184,900.0
2012-08-24 10:05:00,80.0,80.0,80.0,80.0,3900.0,58.1184,58.1184,58.1184,58.1184,3900.0
2012-08-24 10:10:00,80.0,80.0,80.0,80.0,1200.0,58.1184,58.1184,58.1184,58.1184,1200.0
2012-08-24 10:15:00,80.0,80.0,80.0,80.0,1600.0,58.1184,58.1184,58.1184,58.1184,1600.0
2012-08-24 10:20:00,80.0,80.0,79.99,79.99,3600.0,58.1184,58.1184,58.1111,58.1111,3600.0
2012-08-24 10:25:00,79.99,80.0,79.99,80.0,800.0,58.1111,58.1184,58.1111,58.1184,800.0
2012-08-24 10:30:00,79.99,80.0,79.99,79.99,1600.0,58.1111,58.1184,58.1111,58.1111,1600.0
2012-08-24 10:35:00,79.99,80.0,79.97,79.97,4000.0,58.1111,58.1184,58.0966,58.0966,4000.0
2012-08-24 10:40:00,79.96,79.97,79.94,79.95,38000.0,58.0893,58.0966,58.0748,58.082,38000.0
2012-08-24 10:45:00,79.95,79.96,79.95,79.96,1300.0,58.082,58.0893,58.082,58.0893,1300.0
2012-08-24 10:50:00,79.97,79.98,79.97,79.98,15400.0,58.0966,58.1038,58.0966,58.1038,15400.0
2012-08-24 10:55:00,79.98,79.98,79.97,79.98,4600.0,58.1038,58.1038,58.0966,58.1038,4600.0
2012-08-24 11:00:00,79.98,79.98,79.97,79.97,700.0,58.1038,58.1038,58.0966,58.0966,700.0
2012-08-24 11:05:00,79.98,79.99,79.98,79.99,4900.0,58.1038,58.1111,58.1038,58.1111,4900.0
2012-08-24 11:10:00,79.99,79.99,79.98,79.98,1800.0,58.1111,58.1111,58.1038,58.1038,1800.0
2012-08-24 11:15:00,79.97,79.99,79.97,79.98,1200.0,58.0966,58.1111,58.0966,58.1038,1200.0
2012-08-24 11:20:00,79.99,79.99,79.98,79.98,2300.0,58.1111,58.1111,58.1038,58.1038,2300.0
2012-08-24 11:25:00,79.98,79.98,79.95,79.95,14000.0,58.1038,58.1038,58.082,58.082,14000.0
2012-08-24 11:30:00,79.96,79.96,79.95,79.96,3700.0,58.0893,58.0893,58.082,58.0893,3700.0
2012-08-24 11:35:00,79.97,79.98,79.95,79.98,1200.0,58.0966,58.1038,58.082,58.1038,1200.0
2012-08-24 11:40:00,79.97,79.98,79.97,79.98,3300.0,58.0966,58.1038,58.0966,58.1038,3300.0
2012-08-24 11:45:00,79.97,79.98,79.97,79.98,2500.0,58.0966,58.1038,58.0966,58.1038,2500.0
2012-08-24 11:50:00,79.97,79.97,79.97,79.97,4600.0,58.0966,58.0966,58.0966,58.0966,4600.0
2012-08-24 11:55:00,79.96,79.97,79.96,79.97,700.0,58.0893,58.0966,58.0893,58.0966,700.0
2012-08-24 12:00:00,79.97,79.97,79.96,79.97,1700.0,58.0966,58.0966,58.0893,58.0966,1700.0
2012-08-24 12:05:00,79.97,79.97,79.97,79.97,100.0,58.0966,58.0966,58.0966,58.0966,100.0
2012-08-24 12:10:00,79.97,79.97,79.97,79.97,0.0,58.0966,58.0966,58.0966,58.0966,0.0
2012-08-24 12:15:00,79.98,79.98,79.95,79.95,1200.0,58.1038,58.1038,58.082,58.082,1200.0
2012-08-24 12:20:00,79.96,79.98,79.95,79.95,1800.0,58.0893,58.1038,58.082,58.082,1800.0
2012-08-24 12:25:00,79.98,79.98,79.98,79.98,4100.0,58.1038,58.1038,58.1038,58.1038,4100.0
2012-08-24 12:30:00,79.97,79.97,79.97,79.97,300.0,58.0966,58.0966,58.0966,58.0966,300.0
2012-08-24 12:35:00,79.98,79.98,79.96,79.98,700.0,58.1038,58.1038,58.0893,58.1038,700.0
2012-08-24 12:40:00,79.98,79.98,79.96,79.98,1600.0,58.1038,58.1038,58.0893,58.1038,1600.0
2012-08-24 12:45:00,79.98,79.98,79.98,79.98,6100.0,58.1038,58.1038,58.1038,58.1038,6100.0
2012-08-24 12:50:00,79.97,79.98,79.97,79.98,700.0,58.0966,58.1038,58.0966,58.1038,700.0
2012-08-24 12:55:00,79.98,79.98,79.97,79.98,7200.0,58.1038,58.1038,58.0966,58.1038,7200.0
2012-08-24 13:00:00,79.97,79.97,79.97,79.97,200.0,58.0966,58.0966,58.0966,58.0966,200.0
2012-08-24 13:05:00,79.97,79.97,79.97,79.97,1000.0,58.0966,58.0966,58.0966,58.0966,1000.0
2012-08-24 13:10:00,79.97,79.98,79.97,79.98,1800.0,58.0966,58.1038,58.0966,58.1038,1800.0
2012-08-24 13:15:00,79.98,79.98,79.98,79.98,0.0,58.1038,58.1038,58.1038,58.1038,0.0
2012-08-24 13:20:00,79.98,79.98,79.98,79.98,200.0,58.1038,58.1038,58.1038,58.1038,200.0
2012-08-24 13:25:00,79.98,79.98,79.98,79.98,2400.0,58.1038,58.1038,58.1038,58.1038,2400.0
2012-08-24 13:30:00,79.97,79.98,79.97,79.98,500.0,58.0966,58.1038,58.0966,58.1038,500.0
2012-08-24 13:35:00,79.98,79.98,79.97,79.98,2800.0,58.1038,58.1038,58.0966,58.1038,2800.0
2012-08-24 13:40:00,79.98,79.98,79.97,79.98,3000.0,58.1038,58.1038,58.0966,58.1038,3000.0
2012-08-24 13:45:00,79.97,79.97,79.97,79.97,1300.0,58.0966,58.0966,58.0966,58.0966,1300.0
2012-08-24 13:50:00,79.98,79.98,79.97,79.97,1700.0,58.1038,58.1038,58.0966,58.0966,1700.0
2012-08-24 13:55:00,79.98,79.98,79.97,79.97,1000.0,58.1038,58.1038,58.0966,58.0966,1000.0
2012-08-24 14:00:00,79.98,79.98,79.97,79.98,1000.0,58.1038,58.1038,58.0966,58.1038,1000.0
2012-08-24 14:05:00,79.98,79.98,79.97,79.98,5900.0,58.1038,58.1038,58.0966,58.1038,5900.0
2012-08-24 14:10:00,79.97,79.98,79.95,79.95,17100.0,58.0966,58.1038,58.082,58.082,17100.0
2012-08-24 14:15:00,79.95,79.96,79.95,79.96,4600.0,58.082,58.0893,58.082,58.0893,4600.0
2012-08-24 14:20:00,79.96,79.96,79.96,79.96,0.0,58.0893,58.0893,58.0893,58.0893,0.0
2012-08-24 14:25:00,79.96,79.96,79.96,79.96,1600.0,58.0893,58.0893,58.0893,58.0893,1600.0
2012-08-24 14:30:00,79.96,79.96,79.95,79.95,600.0,58.0893,58.0893,58.082,58.082,600.0
2012-08-24 14:35:00,79.96,79.96,79.95,79.96,5100.0,58.0893,58.0893,58.082,58.0893,5100.0
2012-08-24 14:40:00,79.97,79.97,79.95,79.95,500.0,58.0966,58.0966,58.082,58.082,500.0
2012-08-24 14:45:00,79.96,79.97,79.96,79.97,600.0,58.0893,58.0966,58.0893,58.0966,600.0
2012-08-24 14:50:00,79.97,79.98,79.95,79.98,3000.0,58.0966,58.1038,58.082,58.1038,3000.0
2012-08-24 14:55:00,79.98,79.99,79.98,79.99,500.0,58.1038,58.1111,58.1038,58.1111,500.0
2012-08-24 15:00:00,79.96,79.99,79.95,79.96,1900.0,58.0893,58.1111,58.082,58.0893,1900.0
2012-08-24 15:05:00,79.96,79.96,79.96,79.96,0.0,58.0893,58.0893,58.0893,58.0893,0.0
2012-08-24 15:10:00,79.97,79.98,79.97,79.98,1500.0,58.0966,58.1038,58.0966,58.1038,1500.0
2012-08-24 15:15:00,79.95,79.98,79.95,79.96,5300.0,58.082,58.1038,58.082,58.0893,5300.0
2012-08-24 15:20:00,79.98,79.98,79.96,79.96,6100.0,58.1038,58.1038,58.0893,58.0893,6100.0
2012-08-24 15:25:00,79.95,79.97,79.95,79.97,3600.0,58.082,58.0966,58.082,58.0966,3600.0
2012-08-24 15:30:00,79.97,79.97,79.97,79.97,1500.0,58.0966,58.0966,58.0966,58.0966,1500.0
2012-08-24 15:35:00,79.97,79.97,79.95,79.97,600.0,58.0966,58.0966,58.082,58.0966,600.0
2012-08-24 15:40:00,79.97,79.98,79.96,79.96,2100.0,58.0966,58.1038,58.0893,58.0893,2100.0
2012-08-24 15:45:00,79.98,79.98,79.98,79.98,100.0,58.1038,58.1038,58.1038,58.1038,100.0
2012-08-24 15:50:00,79.97,79.98,79.96,79.98,2900.0,58.0966,58.1038,58.0893,58.1038,2900.0
2012-08-24 15:55:00,79.98,79.99,79.97,79.99,35100.0,58.1038,58.1111,58.0966,58.1111,35100.0
2012-08-27 09:30:00,80.08,80.08,80.01,80.02,12800.0,58.1765,58.1765,58.1256,58.1329,12800.0
2012-08-27 09:35:00,80.02,80.02,80.02,80.02,1400.0,58.1329,58.1329,58.1329,58.1329,1400.0
2012-08-27 09:40:00,80.02,80.02,80.01,80.02,3200.0,58.1329,58.1329,58.1256,58.1329,3200.0
2012-08-27 09:45:00,80.02,80.02,80.01,80.02,1200.0,58.1329,58.1329,58.1256,58.1329,1200.0
2012-08-27 09:50:00,80.02,80.02,80.01,80.01,1400.0,58.1329,58.1329,58.1256,58.1256,1400.0
2012-08-27 09:55:00,80.01,80.02,80.01,80.02,800.0,58.1256,58.1329,58.1256,58.1329,800.0
2012-08-27 10:00:00,80.03,80.03,80.02,80.02,200.0,58.1402,58.1402,58.1329,58.1329,200.0
2012-08-27 10:05:00,80.01,80.02,80.01,80.02,1400.0,58.1256,58.1329,58.1256,58.1329,1400.0
2012-08-27 10:10:00,80.03,80.03,80.01,80.01,4000.0,58.1402,58.1402,58.1256,58.1256,4000.0
2012-08-27 10:15:00,80.01,80.03,80.01,80.02,600.0,58.1256,58.1402,58.1256,58.1329,600.0
2012-08-27 10:20:00,80.01,80.01,80.01,80.01,1300.0,58.1256,58.1256,58.1256,58.1256,1300.0
2012-08-27 10:25:00,80.02,80.03,80.01,80.01,2300.0,58.1329,58.1402,58.1256,58.1256,2300.0
2012-08-27 10:30:00,80.03,80.03,80.02,80.02,2600.0,58.1402,58.1402,58.1329,58.1329,2600.0
2012-08-27 10:35:00,80.03,80.03,80.02,80.02,1300.0,58.1402,58.1402,58.1329,58.1329,1300.0
2012-08-27 10:40:00,80.03,80.03,80.03,80.03,400.0,58.1402,58.1402,58.1402,58.1402,400.0
2012-08-27 10:45:00,80.02,80.03,80.02,80.03,1300.0,58.1329,58.1402,58.1329,58.1402,1300.0
2012-08-27 10:50:00,80.02,80.03,80.02,80.03,2300.0,58.1329,58.1402,58.1329,58.1402,2300.0
2012-08-27 10:55:00,80.03,80.03,80.03,80.03,100.0,58.1402,58.1402,58.1402,58.1402,100.0
2012-08-27 11:00:00,80.02,80.02,80.02,80.02,100.0,58.1329,58.1329,58.1329,58.1329,100.0
2012-08-27 11:05:00,80.05,80.06,80.03,80.03,1700.0,58.1547,58.162,58.1402,58.1402,1700.0
2012-08-27 11:10:00,80.05,80.06,80.04,80.06,1300.0,58.1547,58.162,58.1474,58.162,1300.0
2012-08-27 11:15:00,80.04,80.06,80.04,80.06,800.0,58.1474,58.162,58.1474,58.162,800.0
2012-08-27 11:20:00,80.06,80.06,80.05,80.06,2800.0,58.162,58.162,58.1547,58.162,2800.0
2012-08-27 11:25:00,80.05,80.06,80.05,80.05,600.0,58.1547,58.162,58.1547,58.1547,600.0
2012-08-27 11:30:00,80.06,80.06,80.04,80.04,500.0,58.162,58.162,58.1474,58.1474,500.0
2012-08-27 11:35:00,80.06,80.06,80.04,80.06,2700.0,58.162,58.162,58.1474,58.162,2700.0
2012-08-27 11:40:00,80.06,80.06,80.05,80.06,13900.0,58.162,58.162,58.1547,58.162,13900.0
2012-08-27 11:45:00,80.05,80.05,80.04,80.04,10500.0,58.1547,58.1547,58.1474,58.1474,10500.0
2012-08-27 11:50:00,80.04,80.04,80.04,80.04,1400.0,58.1474,58.1474,58.1474,58.1474,1400.0
2012-08-27 11:55:00,80.04,80.04,80.03,80.04,18000.0,58.1474,58.1474,58.1402,58.1474,18000.0
2012-08-27 12:00:00,80.04,80.05,80.04,80.05,7600.0,58.1474,58.1547,58.1474,58.1547,7600.0
2012-08-27 12:05:00,80.05,80.05,80.03,80.05,1000.0,58.1547,58.1547,58.1402,58.1547,1000.0
2012-08-27 12:10:00,80.04,80.06,80.03,80.06,6600.0,58.1474,58.162,58.1402,58.162,6600.0
2012-08-27 12:15:00,80.06,80.06,80.06,80.06,0.0,58.162,58.162,58.162,58.162,0.0
2012-08-27 12:20:00,80.03,80.06,80.03,80.06,1100.0,58.1402,58.162,58.1402,58.162,1100.0
2012-08-27 12:25:00,80.03,80.05,80.03,80.04,800.0,58.1402,58.1547,58.1402,58.1474,800.0
2012-08-27 12:30:00,80.04,80.06,80.04,80.04,2700.0,58.1474,58.162,58.1474,58.1474,2700.0
2012-08-27 12:35:00,80.04,80.06,80.04,80.06,400.0,58.1474,58.162,58.1474,58.162,400.0
2012-08-27 12:40:00,80.05,80.06,80.05,80.06,3900.0,58.1547,58.162,58.1547,58.162,3900.0
2012-08-27 12:45:00,80.06,80.06,80.05,80.06,3500.0,58.162,58.162,58.1547,58.162,3500.0
2012-08-27 12:50:00,80.06,80.06,80.06,80.06,800.0,58.162,58.162,58.162,58.162,800.0
2012-08-27 12:55:00,80.06,80.06,80.06,80.06,200.0,58.162,58.162,58.162,58.162,200.0
2012-08-27 13:00:00,80.06,80.06,80.05,80.05,400.0,58.162,58.162,58.1547,58.1547,400.0
2012-08-27 13:05:00,80.05,80.06,80.05,80.06,200.0,58.1547,58.162,58.1547,58.162,200.0
2012-08-27 13:10:00,80.06,80.06,80.05,80.06,1700.0,58.162,58.162,58.1547,58.162,1700.0
2012-08-27 13:15:00,80.06,80.06,80.06,80.06,400.0,58.162,58.162,58.162,58.162,400.0
2012-08-27 13:20:00,80.06,80.06,80.05,80.05,1900.0,58.162,58.162,58.1547,58.1547,1900.0
2012-08-27 13:25:00,80.05,80.06,80.05,80.06,1500.0,58.1547,58.162,58.1547,58.162,1500.0
2012-08-27 13:30:00,80.06,80.06,80.05,80.05,1700.0,58.162,58.162,58.1547,58.1547,1700.0
2012-08-27 13:35:00,80.06,80.06,80.06,80.06,500.0,58.162,58.162,58.162,58.162,500.0
2012-08-27 13:40:00,80.06,80.06,80.04,80.04,4800.0,58.162,58.162,58.1474,58.1474,4800.0
2012-08-27 13:45:00,80.04,80.05,80.04,80.05,2100.0,58.1474,58.1547,58.1474,58.1547,2100.0
2012-08-27 13:50:00,80.05,80.05,80.04,80.04,10200.0,58.1547,58.1547,58.1474,58.1474,10200.0
2012-08-27 13:55:00,80.05,80.05,80.04,80.05,4200.0,58.1547,58.1547,58.1474,58.1547,4200.0
2012-08-27 14:00:00,80.05,80.05,80.04,80.05,2700.0,58.1547,58.1547,58.1474,58.1547,2700.0
2012-08-27 14:05:00,80.05,80.05,80.04,80.04,400.0,58.1547,58.1547,58.1474,58.1474,400.0
2012-08-27 14:10:00,80.04,80.05,80.04,80.05,200.0,58.1474,58.1547,58.1474,58.1547,200.0
2012-08-27 14:15:00,80.05,80.05,80.04,80.04,5000.0,58.1547,58.1547,58.1474,58.1474,5000.0
2012-08-27 14:20:00,80.05,80.05,80.05,80.05,2600.0,58.1547,58.1547,58.1547,58.1547,2600.0
2012-08-27 14:25:00,80.06,80.06,80.04,80.04,3100.0,58.162,58.162,58.1474,58.1474,3100.0
2012-08-27 14:30:00,80.06,80.06,80.04,80.06,3000.0,58.162,58.162,58.1474,58.162,3000.0
2012-08-27 14:35:00,80.05,80.06,80.05,80.06,600.0,58.1547,58.162,58.1547,58.162,600.0
2012-08-27 14:40:00,80.04,80.06,80.04,80.06,6000.0,58.1474,58.162,58.1474,58.162,6000.0
2012-08-27 14:45:00,80.06,80.06,80.04,80.06,2300.0,58.162,58.162,58.1474,58.162,2300.0
2012-08-27 14:50:00,80.05,80.06,80.04,80.04,3400.0,58.1547,58.162,58.1474,58.1474,3400.0
2012-08-27 14:55:00,80.04,80.04,80.04,80.04,0.0,58.1474,58.1474,58.1474,58.1474,0.0
2012-08-27 15:00:00,80.05,80.06,80.05,80.05,700.0,58.1547,58.162,58.1547,58.1547,700.0
2012-08-27 15:05:00,80.06,80.06,80.04,80.06,6500.0,58.162,58.162,58.1474,58.162,6500.0
2012-08-27 15:10:00,80.05,80.06,80.04,80.06,2800.0,58.1547,58.162,58.1474,58.162,2800.0
2012-08-27 15:15:00,80.04,80.05,80.04,80.05,200.0,58.1474,58.1547,58.1474,58.1547,200.0
2012-08-27 15:20:00,80.04,80.06,80.04,80.06,5300.0,58.1474,58.162,58.1474,58.162,5300.0
2012-08-27 15:25:00,80.04,80.06,80.04,80.06,3100.0,58.1474,58.162,58.1474,58.162,3100.0
2012-08-27 15:30:00,80.04,80.06,80.04,80.06,1900.0,58.1474,58.162,58.1474,58.162,1900.0
2012-08-27 15:35:00,80.06,80.06,80.04,80.04,4300.0,58.162,58.162,58.1474,58.1474,4300.0
2012-08-27 15:40:00,80.06,80.06,80.04,80.05,1600.0,58.162,58.162,58.1474,58.1547,1600.0
2012-08-27 15:45:00,80.06,80.06,80.04,80.06,5600.0,58.162,58.162,58.1474,58.162,5600.0
2012-08-27 15:50:00,80.06,80.06,80.04,80.06,4900.0,58.162,58.162,58.1474,58.162,4900.0
2012-08-27 15:55:00,80.06,80.06,80.04,80.05,10800.0,58.162,58.162,58.1474,58.1547,10800.0
2012-08-28 09:30:00,80.02,80.05,80.01,80.02,3900.0,58.1329,58.1547,58.1256,58.1329,3900.0
2012-08-28 09:35:00,80.02,80.03,80.01,80.02,6500.0,58.1329,58.1402,58.1256,58.1329,6500.0
2012-08-28 09:40:00,80.01,80.01,80.0,80.0,7800.0,58.1256,58.1256,58.1184,58.1184,7800.0
2012-08-28 09:45:00,80.01,80.01,80.0,80.01,4200.0,58.1256,58.1256,58.1184,58.1256,4200.0
2012-08-28 09:50:00,80.01,80.01,80.01,80.01,100.0,58.1256,58.1256,58.1256,58.1256,100.0
2012-08-28 09:55:00,80.01,80.01,80.01,80.01,4600.0,58.1256,58.1256,58.1256,58.1256,4600.0
2012-08-28 10:00:00,80.01,80.02,80.01,80.02,400.0,58.1256,58.1329,58.1256,58.1329,400.0
2012-08-28 10:05:00,80.02,80.02,80.02,80.02,0.0,58.1329,58.1329,58.1329,58.1329,0.0
2012-08-28 10:10:00,80.01,80.01,80.01,80.01,10900.0,58.1256,58.1256,58.1256,58.1256,10900.0
2012-08-28 10:15:00,80.03,80.03,80.0,80.0,11800.0,58.1402,58.1402,58.1184,58.1184,11800.0
2012-08-28 10:20:00,79.99,80.02,79.99,80.0,300.0,58.1111,58.1329,58.1111,58.1184,300.0
2012-08-28 10:25:00,80.02,80.02,80.01,80.01,1100.0,58.1329,58.1329,58.1256,58.1256,1100.0
2012-08-28 10:30:00,79.99,80.01,79.99,79.99,1100.0,58.1111,58.1256,58.1111,58.1111,1100.0
2012-08-28 10:35:00,79.99,79.99,79.99,79.99,0.0,58.1111,58.1111,58.1111,58.1111,0.0
2012-08-28 10:40:00,79.99,79.99,79.99,79.99,1600.0,58.1111,58.1111,58.1111,58.1111,1600.0
2012-08-28 10:45:00,79.99,80.0,79.99,80.0,4200.0,58.1111,58.1184,58.1111,58.1184,4200.0
2012-08-28 10:50:00,79.99,80.0,79.98,79.98,4000.0,58.1111,58.1184,58.1038,58.1038,4000.0
2012-08-28 10:55:00,80.0,80.0,79.99,79.99,500.0,58.1184,58.1184,58.1111,58.1111,500.0
2012-08-28 11:00:00,79.99,79.99,79.99,79.99,0.0,58.1111,58.1111,58.1111,58.1111,0.0
2012-08-28 11:05:00,80.0,80.0,79.99,79.99,200.0,58.1184,58.1184,58.1111,58.1111,200.0
2012-08-28 11:10:00,79.99,80.0,79.99,80.0,500.0,58.1111,58.1184,58.1111,58.1184,500.0
2012-08-28 11:15:00,79.99,80.0,79.98,80.0,500.0,58.1111,58.1184,58.1038,58.1184,500.0
2012-08-28 11:20:00,80.0,80.0,80.0,80.0,25800.0,58.1184,58.1184,58.1184,58.1184,25800.0
2012-08-28 11:25:00,80.01,80.01,80.01,80.01,900.0,58.1256,58.1256,58.1256,58.1256,900.0
2012-08-28 11:30:00,80.0,80.01,79.99,79.99,3700.0,58.1184,58.1256,58.1111,58.1111,3700.0
2012-08-28 11:35:00,79.99,79.99,79.99,79.99,0.0,58.1111,58.1111,58.1111,58.1111,0.0
2012-08-28 11:40:00,79.99,79.99,79.99,79.99,0.0,58.1111,58.1111,58.1111,58.1111,0.0
2012-08-28 11:45:00,80.01,80.01,79.99,80.01,2000.0,58.1256,58.1256,58.1111,58.1256,2000.0
2012-08-28 11:50:00,80.01,80.01,80.01,80.01,900.0,58.1256,58.1256,58.1256,58.1256,900.0
2012-08-28 11:55:00,80.01,80.01,80.0,80.0,2600.0,58.1256,58.1256,58.1184,58.1184,2600.0
2012-08-28 12:00:00,80.01,80.01,80.0,80.0,1300.0,58.1256,58.1256,58.1184,58.1184,1300.0
2012-08-28 12:05:00,80.01,80.01,79.97,80.0,18900.0,58.1256,58.1256,58.0966,58.1184,18900.0
2012-08-28 12:10:00,80.0,80.0,80.0,80.0,0.0,58.1184,58.1184,58.1184,58.1184,0.0
2012-08-28 12:15:00,79.99,79.99,79.98,79.98,200.0,58.1111,58.1111,58.1038,58.1038,200.0
2012-08-28 12:20:00,79.97,79.98,79.97,79.98,600.0,58.0966,58.1038,58.0966,58.1038,600.0
2012-08-28 12:25:00,79.97,79.98,79.97,79.97,2800.0,58.0966,58.1038,58.0966,58.0966,2800.0
2012-08-28 12:30:00,79.97,79.98,79.97,79.98,6500.0,58.0966,58.1038,58.0966,58.1038,6500.0
2012-08-28 12:35:00,79.98,80.01,79.97,79.99,5100.0,58.1038,58.1256,58.0966,58.1111,5100.0
2012-08-28 12:40:00,79.99,80.01,79.98,80.01,1800.0,58.1111,58.1256,58.1038,58.1256,1800.0
2012-08-28 12:45:00,80.0,80.01,79.98,79.98,3400.0,58.1184,58.1256,58.1038,58.1038,3400.0
2012-08-28 12:50:00,79.98,79.98,79.98,79.98,0.0,58.1038,58.1038,58.1038,58.1038,0.0
2012-08-28 12:55:00,79.99,80.01,79.99,80.01,3000.0,58.1111,58.1256,58.1111,58.1256,3000.0
2012-08-28 13:00:00,80.0,80.02,79.99,80.02,2100.0,58.1184,58.1329,58.1111,58.1329,2100.0
2012-08-28 13:05:00,80.02,80.02,80.0,80.0,4500.0,58.1329,58.1329,58.1184,58.1184,4500.0
2012-08-28 13:10:00,80.0,80.0,80.0,80.0,0.0,58.1184,58.1184,58.1184,58.1184,0.0
2012-08-28 13:15:00,80.0,80.0,79.99,79.99,7700.0,58.1184,58.1184,58.1111,58.1111,7700.0
2012-08-28 13:20:00,79.99,79.99,79.99,79.99,100.0,58.1111,58.1111,58.1111,58.1111,100.0
2012-08-28 13:25:00,80.0,80.0,80.0,80.0,8300.0,58.1184,58.1184,58.1184,58.1184,8300.0
2012-08-28 13:30:00,79.99,80.02,79.99,80.02,3000.0,58.1111,58.1329,58.1111,58.1329,3000.0
2012-08-28 13:35:00,80.01,80.01,80.01,80.01,100.0,58.1256,58.1256,58.1256,58.1256,100.0
2012-08-28 13:40:00,80.01,80.01,80.01,80.01,200.0,58.1256,58.1256,58.1256,58.1256,200.0
2012-08-28 13:45:00,80.0,80.01,80.0,80.01,2000.0,58.1184,58.1256,58.1184,58.1256,2000.0
2012-08-28 13:50:00,80.01,80.01,80.01,80.01,200.0,58.1256,58.1256,58.1256,58.1256,200.0
2012-08-28 13:55:00,80.01,80.01,79.99,79.99,1000.0,58.1256,58.1256,58.1111,58.1111,1000.0
2012-08-28 14:00:00,80.0,80.01,80.0,80.01,1000.0,58.1184,58.1256,58.1184,58.1256,1000.0
2012-08-28 14:05:00,80.0,80.01,80.0,80.0,800.0,58.1184,58.1256,58.1184,58.1184,800.0
2012-08-28 14:10:00,80.03,80.03,80.02,80.03,2200.0,58.1402,58.1402,58.1329,58.1402,2200.0
2012-08-28 14:15:00,80.02,80.03,80.01,80.01,5000.0,58.1329,58.1402,58.1256,58.1256,5000.0
2012-08-28 14:20:00,80.02,80.03,80.02,80.02,1400.0,58.1329,58.1402,58.1329,58.1329,1400.0
2012-08-28 14:25:00,80.02,80.03,80.02,80.03,1100.0,58.1329,58.1402,58.1329,58.1402,1100.0
2012-08-28 14:30:00,80.03,80.03,80.01,80.01,400.0,58.1402,58.1402,58.1256,58.1256,400.0
2012-08-28 14:35:00,80.03,80.03,80.03,80.03,2800.0,58.1402,58.1402,58.1402,58.1402,2800.0
2012-08-28 14:40:00,80.02,80.03,80.02,80.03,500.0,58.1329,58.1402,58.1329,58.1402,500.0
2012-08-28 14:45:00,80.03,80.03,80.03,80.03,7500.0,58.1402,58.1402,58.1402,58.1402,7500.0
2012-08-28 14:50:00,80.02,80.03,80.02,80.03,1100.0,58.1329,58.1402,58.1329,58.1402,1100.0
2012-08-28 14:55:00,80.02,80.02,80.01,80.02,3700.0,58.1329,58.1329,58.1256,58.1329,3700.0
2012-08-28 15:00:00,80.02,80.02,80.02,80.02,3900.0,58.1329,58.1329,58.1329,58.1329,3900.0
2012-08-28 15:05:00,80.03,80.03,80.02,80.02,1100.0,58.1402,58.1402,58.1329,58.1329,1100.0
2012-08-28 15:10:00,80.03,80.03,80.03,80.03,2800.0,58.1402,58.1402,58.1402,58.1402,2800.0
2012-08-28 15:15:00,80.02,80.03,80.02,80.03,3900.0,58.1329,58.1402,58.1329,58.1402,3900.0
2012-08-28 15:20:00,80.02,80.03,80.02,80.02,600.0,58.1329,58.1402,58.1329,58.1329,600.0
2012-08-28 15:25:00,80.03,80.03,80.02,80.02,3200.0,58.1402,58.1402,58.1329,58.1329,3200.0
2012-08-28 15:30:00,80.02,80.03,80.02,80.03,700.0,58.1329,58.1402,58.1329,58.1402,700.0
2012-08-28 15:35:00,80.02,80.03,80.02,80.02,900.0,58.1329,58.1402,58.1329,58.1329,900.0
2012-08-28 15:40:00,80.03,80.03,80.03,80.03,700.0,58.1402,58.1402,58.1402,58.1402,700.0
2012-08-28 15:45:00,80.03,80.03,80.03,80.03,800.0,58.1402,58.1402,58.1402,58.1402,800.0
2012-08-28 15:50:00,80.03,80.04,80.03,80.04,4900.0,58.1402,58.1474,58.1402,58.1474,4900.0
2012-08-28 15:55:00,80.04,80.04,80.03,80.03,7300.0,58.1474,58.1474,58.1402,58.1402,7300.0
2012-08-29 09:30:00,80.07,80.07,80.02,80.03,11300.0,58.1692,58.1692,58.1329,58.1402,11300.0
2012-08-29 09:35:00,80.03,80.03,80.03,80.03,500.0,58.1402,58.1402,58.1402,58.1402,500.0
2012-08-29 09:40:00,80.03,80.03,80.03,80.03,1300.0,58.1402,58.1402,58.1402,58.1402,1300.0
2012-08-29 09:45:00,80.03,80.03,80.02,80.03,700.0,58.1402,58.1402,58.1329,58.1402,700.0
2012-08-29 09:50:00,80.02,80.03,80.02,80.03,2000.0,58.1329,58.1402,58.1329,58.1402,2000.0
2012-08-29 09:55:00,80.03,80.03,80.03,80.03,0.0,58.1402,58.1402,58.1402,58.1402,0.0
2012-08-29 10:00:00,80.03,80.03,80.02,80.03,1600.0,58.1402,58.1402,58.1329,58.1402,1600.0
2012-08-29 10:05:00,80.03,80.03,80.03,80.03,2300.0,58.1402,58.1402,58.1402,58.1402,2300.0
2012-08-29 10:10:00,80.03,80.03,80.02,80.02,3200.0,58.1402,58.1402,58.1329,58.1329,3200.0
2012-08-29 10:15:00,80.03,80.03,80.03,80.03,108600.0,58.1402,58.1402,58.1402,58.1402,108600.0
2012-08-29 10:20:00,80.02,80.03,80.02,80.03,1600.0,58.1329,58.1402,58.1329,58.1402,1600.0
2012-08-29 10:25:00,80.03,80.04,80.03,80.04,36500.0,58.1402,58.1474,58.1402,58.1474,36500.0
2012-08-29 10:30:00,80.03,80.03,80.03,80.03,200.0,58.1402,58.1402,58.1402,58.1402,200.0
2012-08-29 10:35:00,80.04,80.04,80.04,80.04,200.0,58.1474,58.1474,58.1474,58.1474,200.0
2012-08-29 10:40:00,80.04,80.04,80.03,80.03,500.0,58.1474,58.1474,58.1402,58.1402,500.0
2012-08-29 10:45:00,80.04,80.04,80.04,80.04,3900.0,58.1474,58.1474,58.1474,58.1474,3900.0
2012-08-29 10:50:00,80.04,80.04,80.03,80.04,1500.0,58.1474,58.1474,58.1402,58.1474,1500.0
2012-08-29 10:55:00,80.04,80.04,80.04,80.04,400.0,58.1474,58.1474,58.1474,58.1474,400.0
2012-08-29 11:00:00,80.03,80.04,80.03,80.04,319300.0,58.1402,58.1474,58.1402,58.1474,319300.0
2012-08-29 11:05:00,80.04,80.05,80.04,80.04,800.0,58.1474,58.1547,58.1474,58.1474,800.0
2012-08-29 11:10:00,80.05,80.05,80.04,80.05,2800.0,58.1547,58.1547,58.1474,58.1547,2800.0
2012-08-29 11:15:00,80.05,80.05,80.05,80.05,1500.0,58.1547,58.1547,58.1547,58.1547,1500.0
2012-08-29 11:20:00,80.05,80.05,80.05,80.05,300.0,58.1547,58.1547,58.1547,58.1547,300.0
2012-08-29 11:25:00,80.05,80.05,80.05,80.05,500.0,58.1547,58.1547,58.1547,58.1547,500.0
2012-08-29 11:30:00,80.05,80.06,80.05,80.05,13300.0,58.1547,58.162,58.1547,58.1547,13300.0
2012-08-29 11:35:00,80.06,80.06,80.06,80.06,400.0,58.162,58.162,58.162,58.162,400.0
2012-08-29 11:40:00,80.05,80.05,80.04,80.04,800.0,58.1547,58.1547,58.1474,58.1474,800.0
2012-08-29 11:45:00,80.05,80.05,80.05,80.05,700.0,58.1547,58.1547,58.1547,58.1547,700.0
2012-08-29 11:50:00,80.05,80.05,80.05,80.05,0.0,58.1547,58.1547,58.1547,58.1547,0.0
2012-08-29 11:55:00,80.05,80.05,80.05,80.05,800.0,58.1547,58.1547,58.1547,58.1547,800.0
2012-08-29 12:00:00,80.05,80.05,80.04,80.05,7500.0,58.1547,58.1547,58.1474,58.1547,7500.0
2012-08-29 12:05:00,80.04,80.04,80.0,80.01,52300.0,58.1474,58.1474,58.1184,58.1256,52300.0
2012-08-29 12:10:00,80.02,80.02,80.02,80.02,500.0,58.1329,58.1329,58.1329,58.1329,500.0
2012-08-29 12:15:00,80.02,80.02,80.02,80.02,1500.0,58.1329,58.1329,58.1329,58.1329,1500.0
2012-08-29 12:20:00,80.02,80.03,80.02,80.03,700.0,58.1329,58.1402,58.1329,58.1402,700.0
2012-08-29 12:25:00,80.02,80.02,80.02,80.02,6300.0,58.1329,58.1329,58.1329,58.1329,6300.0
2012-08-29 12:30:00,80.02,80.04,80.02,80.04,2200.0,58.1329,58.1474,58.1329,58.1474,2200.0
2012-08-29 12:35:00,80.04,80.04,80.02,80.02,1200.0,58.1474,58.1474,58.1329,58.1329,1200.0
2012-08-29 12:40:00,80.02,80.03,80.02,80.02,1400.0,58.1329,58.1402,58.1329,58.1329,1400.0
2012-08-29 12:45:00,80.02,80.02,80.02,80.02,400.0,58.1329,58.1329,58.1329,58.1329,400.0
2012-08-29 12:50:00,80.03,80.04,80.02,80.02,3000.0,58.1402,58.1474,58.1329,58.1329,3000.0
2012-08-29 12:55:00,80.04,80.04,80.02,80.02,7400.0,58.1474,58.1474,58.1329,58.1329,7400.0
2012-08-29 13:00:00,80.02,80.03,80.02,80.03,1100.0,58.1329,58.1402,58.1329,58.1402,1100.0
2012-08-29 13:05:00,80.03,80.04,80.02,80.04,2600.0,58.1402,58.1474,58.1329,58.1474,2600.0
2012-08-29 13:10:00,80.03,80.03,80.02,80.03,700.0,58.1402,58.1402,58.1329,58.1402,700.0
2012-08-29 13:15:00,80.02,80.03,80.02,80.02,2500.0,58.1329,58.1402,58.1329,58.1329,2500.0
2012-08-29 13:20:00,80.04,80.04,80.02,80.03,2100.0,58.1474,58.1474,58.1329,58.1402,2100.0
2012-08-29 13:25:00,80.04,80.04,80.03,80.04,2700.0,58.1474,58.1474,58.1402,58.1474,2700.0
2012-08-29 13:30:00,80.03,80.04,80.02,80.02,1500.0,58.1402,58.1474,58.1329,58.1329,1500.0
2012-08-29 13:35:00,80.04,80.04,80.02,80.03,2300.0,58.1474,58.1474,58.1329,58.1402,2300.0
2012-08-29 13:40:00,80.03,80.04,80.02,80.03,1700.0,58.1402,58.1474,58.1329,58.1402,1700.0
2012-08-29 13:45:00,80.04,80.04,80.03,80.04,500.0,58.1474,58.1474,58.1402,58.1474,500.0
2012-08-29 13:50:00,80.04,80.04,80.03,80.03,1800.0,58.1474,58.1474,58.1402,58.1402,1800.0
2012-08-29 13:55:00,80.03,80.04,80.02,80.03,3200.0,58.1402,58.1474,58.1329,58.1402,3200.0
2012-08-29 14:00:00,80.04,80.04,80.03,80.04,3500.0,58.1474,58.1474,58.1402,58.1474,3500.0
2012-08-29 14:05:00,80.04,80.04,80.04,80.04,3400.0,58.1474,58.1474,58.1474,58.1474,3400.0
2012-08-29 14:10:00,80.04,80.04,80.04,80.04,1600.0,58.1474,58.1474,58.1474,58.1474,1600.0
2012-08-29 14:15:00,80.03,80.04,80.03,80.04,1000.0,58.1402,58.1474,58.1402,58.1474,1000.0
2012-08-29 14:20:00,80.04,80.04,80.04,80.04,300.0,58.1474,58.1474,58.1474,58.1474,300.0
2012-08-29 14:25:00,80.04,80.04,80.04,80.04,1900.0,58.1474,58.1474,58.1474,58.1474,1900.0
2012-08-29 14:30:00,80.04,80.04,80.04,80.04,4000.0,58.1474,58.1474,58.1474,58.1474,4000.0
2012-08-29 14:35:00,80.05,80.05,80.04,80.05,3000.0,58.1547,58.1547,58.1474,58.1547,3000.0
2012-08-29 14:40:00,80.05,80.05,80.04,80.04,800.0,58.1547,58.1547,58.1474,58.1474,800.0
2012-08-29 14:45:00,80.05,80.05,80.05,80.05,1000.0,58.1547,58.1547,58.1547,58.1547,1000.0
2012-08-29 14:50:00,80.05,80.05,80.05,80.05,6500.0,58.1547,58.1547,58.1547,58.1547,6500.0
2012-08-29 14:55:00,80.05,80.05,80.04,80.05,1700.0,58.1547,58.1547,58.1474,58.1547,1700.0
2012-08-29 15:00:00,80.05,80.06,80.05,80.06,1300.0,58.1547,58.162,58.1547,58.162,1300.0
2012-08-29 15:05:00,80.06,80.06,80.04,80.04,900.0,58.162,58.162,58.1474,58.1474,900.0
2012-08-29 15:10:00,80.06,80.06,80.05,80.05,4800.0,58.162,58.162,58.1547,58.1547,4800.0
2012-08-29 15:15:00,80.05,80.06,80.04,80.04,1600.0,58.1547,58.162,58.1474,58.1474,1600.0
2012-08-29 15:20:00,80.06,80.07,80.04,80.06,5900.0,58.162,58.1692,58.1474,58.162,5900.0
2012-08-29 15:25:00,80.06,80.07,80.06,80.06,3200.0,58.162,58.1692,58.162,58.162,3200.0
2012-08-29 15:30:00,80.07,80.07,80.07,80.07,1400.0,58.1692,58.1692,58.1692,58.1692,1400.0
2012-08-29 15:35:00,80.07,80.07,80.07,80.07,900.0,58.1692,58.1692,58.1692,58.1692,900.0
2012-08-29 15:40:00,80.07,80.07,80.06,80.06,4000.0,58.1692,58.1692,58.162,58.162,4000.0
2012-08-29 15:45:00,80.05,80.07,80.05,80.07,1800.0,58.1547,58.1692,58.1547,58.1692,1800.0
2012-08-29 15:50:00,80.07,80.07,80.07,80.07,2500.0,58.1692,58.1692,58.1692,58.1692,2500.0
2012-08-29 15:55:00,80.06,80.07,80.06,80.07,8800.0,58.162,58.1692,58.162,58.1692,8800.0
2012-08-30 09:30:00,80.07,80.08,80.02,80.07,25000.0,58.1692,58.1765,58.1329,58.1692,25000.0
2012-08-30 09:35:00,80.06,80.06,80.05,80.05,500.0,58.162,58.162,58.1547,58.1547,500.0
2012-08-30 09:40:00,80.06,80.06,80.06,80.06,1600.0,58.162,58.162,58.162,58.162,1600.0
2012-08-30 09:45:00,80.07,80.07,80.06,80.06,200.0,58.1692,58.1692,58.162,58.162,200.0
2012-08-30 09:50:00,80.07,80.07,80.05,80.06,18300.0,58.1692,58.1692,58.1547,58.162,18300.0
2012-08-30 09:55:00,80.05,80.06,80.05,80.06,16200.0,58.1547,58.162,58.1547,58.162,16200.0
2012-08-30 10:00:00,80.07,80.07,80.07,80.07,3800.0,58.1692,58.1692,58.1692,58.1692,3800.0
2012-08-30 10:05:00,80.05,80.07,80.05,80.07,1800.0,58.1547,58.1692,58.1547,58.1692,1800.0
2012-08-30 10:10:00,80.07,80.07,80.06,80.07,5500.0,58.1692,58.1692,58.162,58.1692,5500.0
2012-08-30 10:15:00,80.07,80.07,80.06,80.06,1200.0,58.1692,58.1692,58.162,58.162,1200.0
2012-08-30 10:20:00,80.07,80.07,80.06,80.07,1300.0,58.1692,58.1692,58.162,58.1692,1300.0
2012-08-30 10:25:00,80.07,80.1,80.07,80.08,16700.0,58.1692,58.191,58.1692,58.1765,16700.0
2012-08-30 10:30:00,80.09,80.09,80.07,80.07,2100.0,58.1837,58.1837,58.1692,58.1692,2100.0
2012-08-30 10:35:00,80.08,80.08,80.08,80.08,600.0,58.1765,58.1765,58.1765,58.1765,600.0
2012-08-30 10:40:00,80.08,80.09,80.07,80.09,11700.0,58.1765,58.1837,58.1692,58.1837,11700.0
2012-08-30 10:45:00,80.09,80.09,80.08,80.09,2300.0,58.1837,58.1837,58.1765,58.1837,2300.0
2012-08-30 10:50:00,80.09,80.09,80.08,80.08,5900.0,58.1837,58.1837,58.1765,58.1765,5900.0
2012-08-30 10:55:00,80.08,80.08,80.08,80.08,1000.0,58.1765,58.1765,58.1765,58.1765,1000.0
2012-08-30 11:00:00,80.08,80.08,80.08,80.08,1100.0,58.1765,58.1765,58.1765,58.1765,1100.0
2012-08-30 11:05:00,80.08,80.08,80.05,80.08,5500.0,58.1765,58.1765,58.1547,58.1765,5500.0
2012-08-30 11:10:00,80.06,80.07,80.06,80.07,3000.0,58.162,58.1692,58.162,58.1692,3000.0
2012-08-30 11:15:00,80.08,80.08,80.08,80.08,100.0,58.1765,58.1765,58.1765,58.1765,100.0
2012-08-30 11:20:00,80.06,80.08,80.06,80.08,4800.0,58.162,58.1765,58.162,58.1765,4800.0
2012-08-30 11:25:00,80.08,80.08,80.05,80.05,8400.0,58.1765,58.1765,58.1547,58.1547,8400.0
2012-08-30 11:30:00,80.06,80.06,80.05,80.05,4100.0,58.162,58.162,58.1547,58.1547,4100.0
2012-08-30 11:35:00,80.06,80.06,80.05,80.05,400.0,58.162,58.162,58.1547,58.1547,400.0
2012-08-30 11:40:00,80.06,80.06,80.05,80.05,4100.0,58.162,58.162,58.1547,58.1547,4100.0
2012-08-30 11:45:00,80.05,80.05,80.05,80.05,100.0,58.1547,58.1547,58.1547,58.1547,100.0
2012-08-30 11:50:00,80.06,80.06,80.05,80.05,1100.0,58.162,58.162,58.1547,58.1547,1100.0
2012-08-30 11:55:00,80.06,80.06,80.06,80.06,200.0,58.162,58.162,58.162,58.162,200.0
2012-08-30 12:00:00,80.06,80.06,80.06,80.06,0.0,58.162,58.162,58.162,58.162,0.0
2012-08-30 12:05:00,80.06,80.07,80.06,80.07,1600.0,58.162,58.1692,58.162,58.1692,1600.0
2012-08-30 12:10:00,80.05,80.07,80.05,80.06,3400.0,58.1547,58.1692,58.1547,58.162,3400.0
2012-08-30 12:15:00,80.06,80.06,80.05,80.05,1200.0,58.162,58.162,58.1547,58.1547,1200.0
2012-08-30 12:20:00,80.06,80.07,80.06,80.07,2000.0,58.162,58.1692,58.162,58.1692,2000.0
2012-08-30 12:25:00,80.07,80.07,80.07,80.07,900.0,58.1692,58.1692,58.1692,58.1692,900.0
2012-08-30 12:30:00,80.07,80.07,80.06,80.06,1300.0,58.1692,58.1692,58.162,58.162,1300.0
2012-08-30 12:35:00,80.07,80.08,80.07,80.08,3200.0,58.1692,58.1765,58.1692,58.1765,3200.0
2012-08-30 12:40:00,80.06,80.08,80.06,80.08,500.0,58.162,58.1765,58.162,58.1765,500.0
2012-08-30 12:45:00,80.06,80.08,80.06,80.08,3400.0,58.162,58.1765,58.162,58.1765,3400.0
2012-08-30 12:50:00,80.08,80.08,80.08,80.08,0.0,58.1765,58.1765,58.1765,58.1765,0.0
2012-08-30 12:55:00,80.08,80.08,80.08,80.08,300.0,58.1765,58.1765,58.1765,58.1765,300.0
2012-08-30 13:00:00,80.08,80.08,80.08,80.08,100.0,58.1765,58.1765,58.1765,58.1765,100.0
2012-08-30 13:05:00,80.08,80.08,80.06,80.07,1300.0,58.1765,58.1765,58.162,58.1692,1300.0
2012-08-30 13:10:00,80.08,80.09,80.08,80.09,2400.0,58.1765,58.1837,58.1765,58.1837,2400.0
2012-08-30 13:15:00,80.09,80.09,80.09,80.09,0.0,58.1837,58.1837,58.1837,58.1837,0.0
2012-08-30 13:20:00,80.09,80.09,80.08,80.08,1500.0,58.1837,58.1837,58.1765,58.1765,1500.0
2012-08-30 13:25:00,80.09,80.09,80.08,80.08,6800.0,58.1837,58.1837,58.1765,58.1765,6800.0
2012-08-30 13:30:00,80.08,80.08,80.07,80.07,800.0,58.1765,58.1765,58.1692,58.1692,800.0
2012-08-30 13:35:00,80.09,80.09,80.07,80.08,4300.0,58.1837,58.1837,58.1692,58.1765,4300.0
2012-08-30 13:40:00,80.09,80.09,80.08,80.08,1300.0,58.1837,58.1837,58.1765,58.1765,1300.0
2012-08-30 13:45:00,80.08,80.09,80.08,80.09,1400.0,58.1765,58.1837,58.1765,58.1837,1400.0
2012-08-30 13:50:00,80.09,80.09,80.08,80.09,25000.0,58.1837,58.1837,58.1765,58.1837,25000.0
2012-08-30 13:55:00,80.08,80.09,80.08,80.09,14100.0,58.1765,58.1837,58.1765,58.1837,14100.0
2012-08-30 14:00:00,80.09,80.09,80.08,80.09,6800.0,58.1837,58.1837,58.1765,58.1837,6800.0
2012-08-30 14:05:00,80.09,80.09,80.09,80.09,3200.0,58.1837,58.1837,58.1837,58.1837,3200.0
2012-08-30 14:10:00,80.09,80.09,80.09,80.09,1100.0,58.1837,58.1837,58.1837,58.1837,1100.0
2012-08-30 14:15:00,80.09,80.09,80.09,80.09,1500.0,58.1837,58.1837,58.1837,58.1837,1500.0
2012-08-30 14:20:00,80.09,80.09,80.09,80.09,200.0,58.1837,58.1837,58.1837,58.1837,200.0
2012-08-30 14:25:00,80.09,80.09,80.09,80.09,1700.0,58.1837,58.1837,58.1837,58.1837,1700.0
2012-08-30 14:30:00,80.09,80.09,80.08,80.09,3100.0,58.1837,58.1837,58.1765,58.1837,3100.0
2012-08-30 14:35:00,80.09,80.1,80.09,80.09,800.0,58.1837,58.191,58.1837,58.1837,800.0
2012-08-30 14:40:00,80.09,80.11,80.09,80.1,16100.0,58.1837,58.1983,58.1837,58.191,16100.0
2012-08-30 14:45:00,80.1,80.11,80.1,80.11,200.0,58.191,58.1983,58.191,58.1983,200.0
2012-08-30 14:50:00,80.11,80.11,80.1,80.1,800.0,58.1983,58.1983,58.191,58.191,800.0
2012-08-30 14:55:00,80.11,80.11,80.11,80.11,1200.0,58.1983,58.1983,58.1983,58.1983,1200.0
2012-08-30 15:00:00,80.11,80.11,80.11,80.11,2100.0,58.1983,58.1983,58.1983,58.1983,2100.0
2012-08-30 15:05:00,80.1,80.1,80.1,80.1,300.0,58.191,58.191,58.191,58.191,300.0
2012-08-30 15:10:00,80.11,80.11,80.1,80.1,500.0,58.1983,58.1983,58.191,58.191,500.0
2012-08-30 15:15:00,80.1,80.11,80.1,80.11,1700.0,58.191,58.1983,58.191,58.1983,1700.0
2012-08-30 15:20:00,80.1,80.11,80.1,80.11,1000.0,58.191,58.1983,58.191,58.1983,1000.0
2012-08-30 15:25:00,80.11,80.11,80.11,80.11,2400.0,58.1983,58.1983,58.1983,58.1983,2400.0
2012-08-30 15:30:00,80.11,80.11,80.11,80.11,3900.0,58.1983,58.1983,58.1983,58.1983,3900.0
2012-08-30 15:35:00,80.11,80.11,80.1,80.11,6500.0,58.1983,58.1983,58.191,58.1983,6500.0
2012-08-30 15:40:00,80.11,80.11,80.1,80.11,8300.0,58.1983,58.1983,58.191,58.1983,8300.0
2012-08-30 15:45:00,80.11,80.11,80.11,80.11,5100.0,58.1983,58.1983,58.1983,58.1983,5100.0
2012-08-30 15:50:00,80.1,80.11,80.1,80.11,14600.0,58.191,58.1983,58.191,58.1983,14600.0
2012-08-30 15:55:00,80.11,80.11,80.1,80.11,11800.0,58.1983,58.1983,58.191,58.1983,11800.0
2012-08-31 09:30:00,80.01,80.01,79.95,79.95,15200.0,58.2309,58.2309,58.1872,58.1872,15200.0
2012-08-31 09:35:00,79.96,79.99,79.96,79.99,6700.0,58.1945,58.2163,58.1945,58.2163,6700.0
2012-08-31 09:40:00,79.99,79.99,79.97,79.97,12700.0,58.2163,58.2163,58.2018,58.2018,12700.0
2012-08-31 09:45:00,79.98,79.98,79.98,79.98,600.0,58.209,58.209,58.209,58.209,600.0
2012-08-31 09:50:00,79.98,79.98,79.98,79.98,1300.0,58.209,58.209,58.209,58.209,1300.0
2012-08-31 09:55:00,79.96,80.0,79.96,80.0,1000.0,58.1945,58.2236,58.1945,58.2236,1000.0
2012-08-31 10:00:00,79.97,79.99,79.95,79.95,7200.0,58.2018,58.2163,58.1872,58.1872,7200.0
2012-08-31 10:05:00,79.95,79.95,79.95,79.95,0.0,58.1872,58.1872,58.1872,58.1872,0.0
2012-08-31 10:10:00,79.95,79.99,79.95,79.99,1400.0,58.1872,58.2163,58.1872,58.2163,1400.0
2012-08-31 10:15:00,79.95,79.99,79.95,79.99,81800.0,58.1872,58.2163,58.1872,58.2163,81800.0
2012-08-31 10:20:00,79.98,79.98,79.98,79.98,400.0,58.209,58.209,58.209,58.209,400.0
2012-08-31 10:25:00,80.0,80.0,79.99,80.0,1500.0,58.2236,58.2236,58.2163,58.2236,1500.0
2012-08-31 10:30:00,80.0,80.01,80.0,80.01,3900.0,58.2236,58.2309,58.2236,58.2309,3900.0
2012-08-31 10:35:00,80.01,80.01,80.01,80.01,2900.0,58.2309,58.2309,58.2309,58.2309,2900.0
2012-08-31 10:40:00,80.0,80.01,80.0,80.01,1600.0,58.2236,58.2309,58.2236,58.2309,1600.0
2012-08-31 10:45:00,80.01,80.02,80.01,80.01,3000.0,58.2309,58.2381,58.2309,58.2309,3000.0
2012-08-31 10:50:00,80.02,80.02,80.02,80.02,1000.0,58.2381,58.2381,58.2381,58.2381,1000.0
2012-08-31 10:55:00,80.02,80.02,80.01,80.02,3700.0,58.2381,58.2381,58.2309,58.2381,3700.0
2012-08-31 11:00:00,80.02,80.02,80.01,80.02,5500.0,58.2381,58.2381,58.2309,58.2381,5500.0
2012-08-31 11:05:00,80.02,80.02,80.02,80.02,700.0,58.2381,58.2381,58.2381,58.2381,700.0
2012-08-31 11:10:00,80.01,80.02,80.01,80.02,1300.0,58.2309,58.2381,58.2309,58.2381,1300.0
2012-08-31 11:15:00,80.02,80.02,80.02,80.02,3700.0,58.2381,58.2381,58.2381,58.2381,3700.0
2012-08-31 11:20:00,80.02,80.02,80.02,80.02,700.0,58.2381,58.2381,58.2381,58.2381,700.0
2012-08-31 11:25:00,80.02,80.02,80.02,80.02,400.0,58.2381,58.2381,58.2381,58.2381,400.0
2012-08-31 11:30:00,80.02,80.02,80.02,80.02,1200.0,58.2381,58.2381,58.2381,58.2381,1200.0
2012-08-31 11:35:00,80.02,80.02,80.02,80.02,200.0,58.2381,58.2381,58.2381,58.2381,200.0
2012-08-31 11:40:00,80.01,80.02,80.01,80.02,900.0,58.2309,58.2381,58.2309,58.2381,900.0
2012-08-31 11:45:00,80.02,80.02,80.01,80.02,800.0,58.2381,58.2381,58.2309,58.2381,800.0
2012-08-31 11:50:00,80.02,80.02,80.02,80.02,700.0,58.2381,58.2381,58.2381,58.2381,700.0
2012-08-31 11:55:00,80.02,80.02,80.02,80.02,100.0,58.2381,58.2381,58.2381,58.2381,100.0
2012-08-31 12:00:00,80.02,80.03,80.02,80.03,2000.0,58.2381,58.2454,58.2381,58.2454,2000.0
2012-08-31 12:05:00,80.03,80.03,80.02,80.03,4100.0,58.2454,58.2454,58.2381,58.2454,4100.0
2012-08-31 12:10:00,80.03,80.03,80.02,80.02,2700.0,58.2454,58.2454,58.2381,58.2381,2700.0
2012-08-31 12:15:00,80.03,80.04,80.03,80.04,1900.0,58.2454,58.2527,58.2454,58.2527,1900.0
2012-08-31 12:20:00,80.04,80.05,80.03,80.03,4900.0,58.2527,58.26,58.2454,58.2454,4900.0
2012-08-31 12:25:00,80.04,80.04,80.04,80.04,1500.0,58.2527,58.2527,58.2527,58.2527,1500.0
2012-08-31 12:30:00,80.04,80.04,80.04,80.04,2100.0,58.2527,58.2527,58.2527,58.2527,2100.0
2012-08-31 12:35:00,80.04,80.04,80.03,80.03,5900.0,58.2527,58.2527,58.2454,58.2454,5900.0
2012-08-31 12:40:00,80.03,80.04,80.03,80.04,2200.0,58.2454,58.2527,58.2454,58.2527,2200.0
2012-08-31 12:45:00,80.03,80.04,80.03,80.03,1200.0,58.2454,58.2527,58.2454,58.2454,1200.0
2012-08-31 12:50:00,80.04,80.04,80.04,80.04,1900.0,58.2527,58.2527,58.2527,58.2527,1900.0
2012-08-31 12:55:00,80.04,80.04,80.04,80.04,100.0,58.2527,58.2527,58.2527,58.2527,100.0
2012-08-31 13:00:00,80.04,80.04,80.04,80.04,1500.0,58.2527,58.2527,58.2527,58.2527,1500.0
2012-08-31 13:05:00,80.04,80.04,80.04,80.04,2300.0,58.2527,58.2527,58.2527,58.2527,2300.0
2012-08-31 13:10:00,80.04,80.04,80.04,80.04,2400.0,58.2527,58.2527,58.2527,58.2527,2400.0
2012-08-31 13:15:00,80.04,80.04,80.04,80.04,200.0,58.2527,58.2527,58.2527,58.2527,200.0
2012-08-31 13:20:00,80.03,80.04,80.03,80.04,2100.0,58.2454,58.2527,58.2454,58.2527,2100.0
2012-08-31 13:25:00,80.04,80.04,80.04,80.04,100.0,58.2527,58.2527,58.2527,58.2527,100.0
2012-08-31 13:30:00,80.04,80.04,80.04,80.04,100.0,58.2527,58.2527,58.2527,58.2527,100.0
2012-08-31 13:35:00,80.04,80.04,80.04,80.04,800.0,58.2527,58.2527,58.2527,58.2527,800.0
2012-08-31 13:40:00,80.04,80.04,80.03,80.03,3900.0,58.2527,58.2527,58.2454,58.2454,3900.0
2012-08-31 13:45:00,80.04,80.04,80.04,80.04,500.0,58.2527,58.2527,58.2527,58.2527,500.0
2012-08-31 13:50:00,80.04,80.04,80.03,80.03,600.0,58.2527,58.2527,58.2454,58.2454,600.0
2012-08-31 13:55:00,80.04,80.04,80.04,80.04,4000.0,58.2527,58.2527,58.2527,58.2527,4000.0
2012-08-31 14:00:00,80.04,80.04,80.03,80.04,1800.0,58.2527,58.2527,58.2454,58.2527,1800.0
2012-08-31 14:05:00,80.05,80.05,80.05,80.05,500.0,58.26,58.26,58.26,58.26,500.0
2012-08-31 14:10:00,80.05,80.05,80.04,80.05,2700.0,58.26,58.26,58.2527,58.26,2700.0
2012-08-31 14:15:00,80.05,80.06,80.05,80.05,3900.0,58.26,58.2673,58.26,58.26,3900.0
2012-08-31 14:20:00,80.05,80.06,80.05,80.06,1800.0,58.26,58.2673,58.26,58.2673,1800.0
2012-08-31 14:25:00,80.05,80.06,80.05,80.06,8200.0,58.26,58.2673,58.26,58.2673,8200.0
2012-08-31 14:30:00,80.04,80.06,80.04,80.04,2200.0,58.2527,58.2673,58.2527,58.2527,2200.0
2012-08-31 14:35:00,80.06,80.06,80.06,80.06,600.0,58.2673,58.2673,58.2673,58.2673,600.0
2012-08-31 14:40:00,80.05,80.06,80.04,80.06,2200.0,58.26,58.2673,58.2527,58.2673,2200.0
2012-08-31 14:45:00,80.04,80.05,80.04,80.05,200.0,58.2527,58.26,58.2527,58.26,200.0
2012-08-31 14:50:00,80.06,80.06,80.04,80.06,1400.0,58.2673,58.2673,58.2527,58.2673,1400.0
2012-08-31 14:55:00,80.06,80.07,80.06,80.07,6500.0,58.2673,58.2745,58.2673,58.2745,6500.0
2012-08-31 15:00:00,80.07,80.08,80.07,80.08,1800.0,58.2745,58.2818,58.2745,58.2818,1800.0
2012-08-31 15:05:00,80.06,80.06,80.06,80.06,800.0,58.2673,58.2673,58.2673,58.2673,800.0
2012-08-31 15:10:00,80.08,80.08,80.06,80.08,7000.0,58.2818,58.2818,58.2673,58.2818,7000.0
2012-08-31 15:15:00,80.08,80.08,80.06,80.08,3000.0,58.2818,58.2818,58.2673,58.2818,3000.0
2012-08-31 15:20:00,80.08,80.08,80.06,80.06,5800.0,58.2818,58.2818,58.2673,58.2673,5800.0
2012-08-31 15:25:00,80.07,80.07,80.06,80.06,5900.0,58.2745,58.2745,58.2673,58.2673,5900.0
2012-08-31 15:30:00,80.06,80.07,80.06,80.07,400.0,58.2673,58.2745,58.2673,58.2745,400.0
2012-08-31 15:35:00,80.07,80.08,80.06,80.08,3800.0,58.2745,58.2818,58.2673,58.2818,3800.0
2012-08-31 15:40:00,80.08,80.08,80.06,80.08,7400.0,58.2818,58.2818,58.2673,58.2818,7400.0
2012-08-31 15:45:00,80.08,80.08,80.07,80.08,1600.0,58.2818,58.2818,58.2745,58.2818,1600.0
2012-08-31 15:50:00,80.08,80.08,80.07,80.07,2900.0,58.2818,58.2818,58.2745,58.2745,2900.0
2012-08-31 15:55:00,80.08,80.09,80.07,80.07,13700.0,58.2818,58.2891,58.2745,58.2745,13700.0
2012-09-04 09:30:00,80.17,80.17,80.07,80.08,34200.0,58.3473,58.3473,58.2745,58.2818,34200.0
2012-09-04 09:35:00,80.07,80.07,80.06,80.06,3000.0,58.2745,58.2745,58.2673,58.2673,3000.0
2012-09-04 09:40:00,80.07,80.07,80.06,80.06,1200.0,58.2745,58.2745,58.2673,58.2673,1200.0
2012-09-04 09:45:00,80.06,80.07,80.06,80.06,9600.0,58.2673,58.2745,58.2673,58.2673,9600.0
2012-09-04 09:50:00,80.05,80.06,80.05,80.06,2000.0,58.26,58.2673,58.26,58.2673,2000.0
2012-09-04 09:55:00,80.06,80.06,80.05,80.06,6800.0,58.2673,58.2673,58.26,58.2673,6800.0
2012-09-04 10:00:00,80.05,80.05,80.04,80.04,500.0,58.26,58.26,58.2527,58.2527,500.0
2012-09-04 10:05:00,80.05,80.05,80.04,80.05,2500.0,58.26,58.26,58.2527,58.26,2500.0
2012-09-04 10:10:00,80.05,80.05,80.05,80.05,3500.0,58.26,58.26,58.26,58.26,3500.0
2012-09-04 10:15:00,80.04,80.05,80.03,80.03,1800.0,58.2527,58.26,58.2454,58.2454,1800.0
2012-09-04 10:20:00,80.04,80.05,80.03,80.04,2700.0,58.2527,58.26,58.2454,58.2527,2700.0
2012-09-04 10:25:00,80.05,80.05,80.03,80.03,6900.0,58.26,58.26,58.2454,58.2454,6900.0
2012-09-04 10:30:00,80.03,80.03,80.03,80.03,24700.0,58.2454,58.2454,58.2454,58.2454,24700.0
2012-09-04 10:35:00,80.04,80.04,80.03,80.04,500.0,58.2527,58.2527,58.2454,58.2527,500.0
2012-09-04 10:40:00,80.04,80.04,80.04,80.04,3200.0,58.2527,58.2527,58.2527,58.2527,3200.0
2012-09-04 10:45:00,80.04,80.04,80.04,80.04,0.0,58.2527,58.2527,58.2527,58.2527,0.0
2012-09-04 10:50:00,80.04,80.04,80.04,80.04,900.0,58.2527,58.2527,58.2527,58.2527,900.0
2012-09-04 10:55:00,80.04,80.04,80.04,80.04,0.0,58.2527,58.2527,58.2527,58.2527,0.0
2012-09-04 11:00:00,80.04,80.04,80.04,80.04,4800.0,58.2527,58.2527,58.2527,58.2527,4800.0
2012-09-04 11:05:00,80.04,80.04,80.04,80.04,2800.0,58.2527,58.2527,58.2527,58.2527,2800.0
2012-09-04 11:10:00,80.04,80.04,80.04,80.04,2900.0,58.2527,58.2527,58.2527,58.2527,2900.0
2012-09-04 11:15:00,80.04,80.04,80.04,80.04,1500.0,58.2527,58.2527,58.2527,58.2527,1500.0
2012-09-04 11:20:00,80.03,80.04,80.03,80.03,1800.0,58.2454,58.2527,58.2454,58.2454,1800.0
2012-09-04 11:25:00,80.03,80.04,80.03,80.04,3800.0,58.2454,58.2527,58.2454,58.2527,3800.0
2012-09-04 11:30:00,80.03,80.04,80.03,80.04,700.0,58.2454,58.2527,58.2454,58.2527,700.0
2012-09-04 11:35:00,80.04,80.04,80.03,80.04,3100.0,58.2527,58.2527,58.2454,58.2527,3100.0
2012-09-04 11:40:00,80.04,80.04,80.03,80.03,200.0,58.2527,58.2527,58.2454,58.2454,200.0
2012-09-04 11:45:00,80.04,80.04,80.03,80.04,2900.0,58.2527,58.2527,58.2454,58.2527,2900.0
2012-09-04 11:50:00,80.04,80.04,80.03,80.04,7600.0,58.2527,58.2527,58.2454,58.2527,7600.0
2012-09-04 11:55:00,80.04,80.04,80.03,80.04,1200.0,58.2527,58.2527,58.2454,58.2527,1200.0
2012-09-04 12:00:00,80.04,80.04,80.04,80.04,500.0,58.2527,58.2527,58.2527,58.2527,500.0
2012-09-04 12:05:00,80.03,80.04,80.03,80.03,6600.0,58.2454,58.2527,58.2454,58.2454,6600.0
2012-09-04 12:10:00,80.04,80.04,80.03,80.03,700.0,58.2527,58.2527,58.2454,58.2454,700.0
2012-09-04 12:15:00,80.04,80.04,80.03,80.04,3400.0,58.2527,58.2527,58.2454,58.2527,3400.0
2012-09-04 12:20:00,80.03,80.04,80.03,80.03,3100.0,58.2454,58.2527,58.2454,58.2454,3100.0
2012-09-04 12:25:00,80.03,80.04,80.03,80.03,300.0,58.2454,58.2527,58.2454,58.2454,300.0
2012-09-04 12:30:00,80.03,80.03,80.03,80.03,400.0,58.2454,58.2454,58.2454,58.2454,400.0
2012-09-04 12:35:00,80.03,80.03,80.03,80.03,0.0,58.2454,58.2454,58.2454,58.2454,0.0
2012-09-04 12:40:00,80.03,80.03,80.03,80.03,200.0,58.2454,58.2454,58.2454,58.2454,200.0
2012-09-04 12:45:00,80.04,80.04,80.04,80.04,4900.0,58.2527,58.2527,58.2527,58.2527,4900.0
2012-09-04 12:50:00,80.04,80.04,80.03,80.03,1800.0,58.2527,58.2527,58.2454,58.2454,1800.0
2012-09-04 12:55:00,80.03,80.03,80.01,80.02,7600.0,58.2454,58.2454,58.2309,58.2381,7600.0
2012-09-04 13:00:00,80.03,80.03,80.01,80.01,700.0,58.2454,58.2454,58.2309,58.2309,700.0
2012-09-04 13:05:00,80.02,80.02,80.01,80.01,200.0,58.2381,58.2381,58.2309,58.2309,200.0
2012-09-04 13:10:00,80.02,80.03,80.01,80.02,3100.0,58.2381,58.2454,58.2309,58.2381,3100.0
2012-09-04 13:15:00,80.01,80.01,80.01,80.01,100.0,58.2309,58.2309,58.2309,58.2309,100.0
2012-09-04 13:20:00,80.02,80.02,80.02,80.02,2000.0,58.2381,58.2381,58.2381,58.2381,2000.0
2012-09-04 13:25:00,80.02,80.02,80.02,80.02,0.0,58.2381,58.2381,58.2381,58.2381,0.0
2012-09-04 13:30:00,80.02,80.02,80.02,80.02,900.0,58.2381,58.2381,58.2381,58.2381,900.0
2012-09-04 13:35:00,80.02,80.02,80.01,80.01,200.0,58.2381,58.2381,58.2309,58.2309,200.0
2012-09-04 13:40:00,80.02,80.02,80.02,80.02,100.0,58.2381,58.2381,58.2381,58.2381,100.0
2012-09-04 13:45:00,80.01,80.02,80.01,80.02,1500.0,58.2309,58.2381,58.2309,58.2381,1500.0
2012-09-04 13:50:00,80.02,80.02,80.01,80.02,1100.0,58.2381,58.2381,58.2309,58.2381,1100.0
2012-09-04 13:55:00,80.01,80.02,80.01,80.02,2900.0,58.2309,58.2381,58.2309,58.2381,2900.0
2012-09-04 14:00:00,80.02,80.02,80.02,80.02,2300.0,58.2381,58.2381,58.2381,58.2381,2300.0
2012-09-04 14:05:00,80.02,80.02,80.01,80.02,2400.0,58.2381,58.2381,58.2309,58.2381,2400.0
2012-09-04 14:10:00,80.02,80.02,80.01,80.02,9700.0,58.2381,58.2381,58.2309,58.2381,9700.0
2012-09-04 14:15:00,80.02,80.02,80.01,80.02,800.0,58.2381,58.2381,58.2309,58.2381,800.0
2012-09-04 14:20:00,80.01,80.02,80.01,80.02,4000.0,58.2309,58.2381,58.2309,58.2381,4000.0
2012-09-04 14:25:00,80.02,80.02,80.01,80.02,10700.0,58.2381,58.2381,58.2309,58.2381,10700.0
2012-09-04 14:30:00,80.01,80.02,80.01,80.02,3300.0,58.2309,58.2381,58.2309,58.2381,3300.0
2012-09-04 14:35:00,80.02,80.02,80.01,80.02,500.0,58.2381,58.2381,58.2309,58.2381,500.0
2012-09-04 14:40:00,80.02,80.02,80.02,80.02,0.0,58.2381,58.2381,58.2381,58.2381,0.0
2012-09-04 14:45:00,80.01,80.01,80.01,80.01,300.0,58.2309,58.2309,58.2309,58.2309,300.0
2012-09-04 14:50:00,80.02,80.02,80.01,80.01,10100.0,58.2381,58.2381,58.2309,58.2309,10100.0
2012-09-04 14:55:00,80.01,80.02,80.01,80.02,400.0,58.2309,58.2381,58.2309,58.2381,400.0
2012-09-04 15:00:00,80.02,80.02,80.02,80.02,0.0,58.2381,58.2381,58.2381,58.2381,0.0
2012-09-04 15:05:00,80.02,80.02,80.01,80.01,200.0,58.2381,58.2381,58.2309,58.2309,200.0
2012-09-04 15:10:00,80.01,80.02,80.01,80.02,3500.0,58.2309,58.2381,58.2309,58.2381,3500.0
2012-09-04 15:15:00,80.02,80.02,80.02,80.02,1200.0,58.2381,58.2381,58.2381,58.2381,1200.0
2012-09-04 15:20:00,80.02,80.02,80.01,80.01,800.0,58.2381,58.2381,58.2309,58.2309,800.0
2012-09-04 15:25:00,80.01,80.02,80.01,80.02,1000.0,58.2309,58.2381,58.2309,58.2381,1000.0
2012-09-04 15:30:00,80.02,80.02,80.02,80.02,600.0,58.2381,58.2381,58.2381,58.2381,600.0
2012-09-04 15:35:00,80.02,80.02,80.02,80.02,200.0,58.2381,58.2381,58.2381,58.2381,200.0
2012-09-04 15:40:00,80.02,80.02,80.01,80.01,300.0,58.2381,58.2381,58.2309,58.2309,300.0
2012-09-04 15:45:00,80.02,80.02,80.02,80.02,2800.0,58.2381,58.2381,58.2381,58.2381,2800.0
2012-09-04 15:50:00,80.02,80.02,80.01,80.02,1300.0,58.2381,58.2381,58.2309,58.2381,1300.0
2012-09-04 15:55:00,80.02,80.02,80.02,80.02,6100.0,58.2381,58.2381,58.2381,58.2381,6100.0
2012-09-05 09:30:00,80.0,80.02,79.98,79.99,16900.0,58.2236,58.2381,58.209,58.2163,16900.0
2012-09-05 09:35:00,79.98,79.99,79.98,79.98,1400.0,58.209,58.2163,58.209,58.209,1400.0
2012-09-05 09:40:00,79.98,79.98,79.98,79.98,100.0,58.209,58.209,58.209,58.209,100.0
2012-09-05 09:45:00,79.99,79.99,79.99,79.99,300.0,58.2163,58.2163,58.2163,58.2163,300.0
2012-09-05 09:50:00,79.99,79.99,79.99,79.99,4900.0,58.2163,58.2163,58.2163,58.2163,4900.0
2012-09-05 09:55:00,79.98,79.99,79.98,79.98,6600.0,58.209,58.2163,58.209,58.209,6600.0
2012-09-05 10:00:00,79.99,80.02,79.98,80.0,19000.0,58.2163,58.2381,58.209,58.2236,19000.0
2012-09-05 10:05:00,80.01,80.01,79.99,80.0,11800.0,58.2309,58.2309,58.2163,58.2236,11800.0
2012-09-05 10:10:00,80.0,80.0,80.0,80.0,0.0,58.2236,58.2236,58.2236,58.2236,0.0
2012-09-05 10:15:00,79.99,79.99,79.99,79.99,1600.0,58.2163,58.2163,58.2163,58.2163,1600.0
2012-09-05 10:20:00,79.99,79.99,79.99,79.99,0.0,58.2163,58.2163,58.2163,58.2163,0.0
2012-09-05 10:25:00,80.0,80.0,80.0,80.0,1400.0,58.2236,58.2236,58.2236,58.2236,1400.0
2012-09-05 10:30:00,79.99,79.99,79.98,79.99,2600.0,58.2163,58.2163,58.209,58.2163,2600.0
2012-09-05 10:35:00,79.99,79.99,79.93,79.99,85100.0,58.2163,58.2163,58.1726,58.2163,85100.0
2012-09-05 10:40:00,79.98,79.98,79.97,79.98,8300.0,58.209,58.209,58.2018,58.209,8300.0
2012-09-05 10:45:00,79.98,79.98,79.98,79.98,700.0,58.209,58.209,58.209,58.209,700.0
2012-09-05 10:50:00,79.97,79.98,79.92,79.92,16900.0,58.2018,58.209,58.1654,58.1654,16900.0
2012-09-05 10:55:00,79.95,79.95,79.95,79.95,500.0,58.1872,58.1872,58.1872,58.1872,500.0
2012-09-05 11:00:00,79.95,79.95,79.95,79.95,3900.0,58.1872,58.1872,58.1872,58.1872,3900.0
2012-09-05 11:05:00,79.95,79.95,79.95,79.95,100.0,58.1872,58.1872,58.1872,58.1872,100.0
2012-09-05 11:10:00,79.95,79.95,79.95,79.95,1800.0,58.1872,58.1872,58.1872,58.1872,1800.0
2012-09-05 11:15:00,79.95,79.95,79.94,79.94,700.0,58.1872,58.1872,58.1799,58.1799,700.0
2012-09-05 11:20:00,79.94,79.94,79.94,79.94,0.0,58.1799,58.1799,58.1799,58.1799,0.0
2012-09-05 11:25:00,79.95,79.95,79.94,79.94,7100.0,58.1872,58.1872,58.1799,58.1799,7100.0
2012-09-05 11:30:00,79.95,79.95,79.95,79.95,200.0,58.1872,58.1872,58.1872,58.1872,200.0
2012-09-05 11:35:00,79.95,79.95,79.95,79.95,1400.0,58.1872,58.1872,58.1872,58.1872,1400.0
2012-09-05 11:40:00,79.94,79.95,79.94,79.95,200.0,58.1799,58.1872,58.1799,58.1872,200.0
2012-09-05 11:45:00,79.95,79.95,79.95,79.95,6300.0,58.1872,58.1872,58.1872,58.1872,6300.0
2012-09-05 11:50:00,79.95,79.95,79.95,79.95,300.0,58.1872,58.1872,58.1872,58.1872,300.0
2012-09-05 11:55:00,79.95,79.95,79.95,79.95,1200.0,58.1872,58.1872,58.1872,58.1872,1200.0
2012-09-05 12:00:00,79.95,79.95,79.95,79.95,600.0,58.1872,58.1872,58.1872,58.1872,600.0
2012-09-05 12:05:00,79.95,79.95,79.95,79.95,200.0,58.1872,58.1872,58.1872,58.1872,200.0
2012-09-05 12:10:00,79.95,79.95,79.94,79.95,800.0,58.1872,58.1872,58.1799,58.1872,800.0
2012-09-05 12:15:00,79.95,79.95,79.95,79.95,100.0,58.1872,58.1872,58.1872,58.1872,100.0
2012-09-05 12:20:00,79.94,79.95,79.94,79.95,1100.0,58.1799,58.1872,58.1799,58.1872,1100.0
2012-09-05 12:25:00,79.95,79.95,79.94,79.95,800.0,58.1872,58.1872,58.1799,58.1872,800.0
2012-09-05 12:30:00,79.95,79.95,79.95,79.95,1000.0,58.1872,58.1872,58.1872,58.1872,1000.0
2012-09-05 12:35:00,79.95,79.95,79.94,79.94,500.0,58.1872,58.1872,58.1799,58.1799,500.0
2012-09-05 12:40:00,79.95,79.95,79.95,79.95,600.0,58.1872,58.1872,58.1872,58.1872,600.0
2012-09-05 12:45:00,79.95,79.95,79.94,79.94,5600.0,58.1872,58.1872,58.1799,58.1799,5600.0
2012-09-05 12:50:00,79.95,79.95,79.94,79.95,4400.0,58.1872,58.1872,58.1799,58.1872,4400.0
2012-09-05 12:55:00,79.95,79.95,79.95,79.95,0.0,58.1872,58.1872,58.1872,58.1872,0.0
2012-09-05 13:00:00,79.95,79.95,79.94,79.95,1700.0,58.1872,58.1872,58.1799,58.1872,1700.0
2012-09-05 13:05:00,79.94,79.94,79.94,79.94,1400.0,58.1799,58.1799,58.1799,58.1799,1400.0
2012-09-05 13:10:00,79.95,79.95,79.95,79.95,700.0,58.1872,58.1872,58.1872,58.1872,700.0
2012-09-05 13:15:00,79.94,79.94,79.94,79.94,700.0,58.1799,58.1799,58.1799,58.1799,700.0
2012-09-05 13:20:00,79.95,79.95,79.95,79.95,300.0,58.1872,58.1872,58.1872,58.1872,300.0
2012-09-05 13:25:00,79.95,79.95,79.94,79.95,700.0,58.1872,58.1872,58.1799,58.1872,700.0
2012-09-05 13:30:00,79.95,79.95,79.94,79.94,300.0,58.1872,58.1872,58.1799,58.1799,300.0
2012-09-05 13:35:00,79.94,79.95,79.94,79.95,5400.0,58.1799,58.1872,58.1799,58.1872,5400.0
2012-09-05 13:40:00,79.95,79.95,79.95,79.95,2200.0,58.1872,58.1872,58.1872,58.1872,2200.0
2012-09-05 13:45:00,79.95,79.95,79.95,79.95,1200.0,58.1872,58.1872,58.1872,58.1872,1200.0
2012-09-05 13:50:00,79.94,79.95,79.94,79.95,4800.0,58.1799,58.1872,58.1799,58.1872,4800.0
2012-09-05 13:55:00,79.95,79.95,79.95,79.95,900.0,58.1872,58.1872,58.1872,58.1872,900.0
2012-09-05 14:00:00,79.95,79.95,79.94,79.95,17100.0,58.1872,58.1872,58.1799,58.1872,17100.0
2012-09-05 14:05:00,79.96,79.96,79.95,79.95,4800.0,58.1945,58.1945,58.1872,58.1872,4800.0
2012-09-05 14:10:00,79.96,79.96,79.95,79.95,1600.0,58.1945,58.1945,58.1872,58.1872,1600.0
2012-09-05 14:15:00,79.96,79.96,79.95,79.96,2500.0,58.1945,58.1945,58.1872,58.1945,2500.0
2012-09-05 14:20:00,79.96,79.98,79.96,79.96,26300.0,58.1945,58.209,58.1945,58.1945,26300.0
2012-09-05 14:25:00,79.97,79.97,79.96,79.96,1900.0,58.2018,58.2018,58.1945,58.1945,1900.0
2012-09-05 14:30:00,79.97,79.97,79.97,79.97,5500.0,58.2018,58.2018,58.2018,58.2018,5500.0
2012-09-05 14:35:00,79.97,79.97,79.97,79.97,900.0,58.2018,58.2018,58.2018,58.2018,900.0
2012-09-05 14:40:00,79.97,79.97,79.96,79.97,2700.0,58.2018,58.2018,58.1945,58.2018,2700.0
2012-09-05 14:45:00,79.97,79.97,79.96,79.96,700.0,58.2018,58.2018,58.1945,58.1945,700.0
2012-09-05 14:50:00,79.97,79.97,79.96,79.96,2000.0,58.2018,58.2018,58.1945,58.1945,2000.0
2012-09-05 14:55:00,79.97,79.97,79.96,79.97,4600.0,58.2018,58.2018,58.1945,58.2018,4600.0
2012-09-05 15:00:00,79.97,79.97,79.97,79.97,800.0,58.2018,58.2018,58.2018,58.2018,800.0
2012-09-05 15:05:00,79.97,79.97,79.97,79.97,5000.0,58.2018,58.2018,58.2018,58.2018,5000.0
2012-09-05 15:10:00,79.96,79.97,79.96,79.97,8500.0,58.1945,58.2018,58.1945,58.2018,8500.0
2012-09-05 15:15:00,79.97,79.97,79.97,79.97,500.0,58.2018,58.2018,58.2018,58.2018,500.0
2012-09-05 15:20:00,79.96,79.97,79.96,79.97,6000.0,58.1945,58.2018,58.1945,58.2018,6000.0
2012-09-05 15:25:00,79.97,79.97,79.96,79.97,1100.0,58.2018,58.2018,58.1945,58.2018,1100.0
2012-09-05 15:30:00,79.97,79.97,79.96,79.97,8600.0,58.2018,58.2018,58.1945,58.2018,8600.0
2012-09-05 15:35:00,79.97,79.97,79.97,79.97,900.0,58.2018,58.2018,58.2018,58.2018,900.0
2012-09-05 15:40:00,79.97,79.97,79.97,79.97,700.0,58.2018,58.2018,58.2018,58.2018,700.0
2012-09-05 15:45:00,79.97,79.97,79.96,79.97,1900.0,58.2018,58.2018,58.1945,58.2018,1900.0
2012-09-05 15:50:00,79.97,79.97,79.96,79.97,2900.0,58.2018,58.2018,58.1945,58.2018,2900.0
2012-09-05 15:55:00,79.97,79.97,79.97,79.97,6100.0,58.2018,58.2018,58.2018,58.2018,6100.0
2012-09-06 09:30:00,79.99,79.99,79.91,79.91,20100.0,58.2163,58.2163,58.1581,58.1581,20100.0
2012-09-06 09:35:00,79.91,79.91,79.91,79.91,100.0,58.1581,58.1581,58.1581,58.1581,100.0
2012-09-06 09:40:00,79.92,79.92,79.92,79.92,1900.0,58.1654,58.1654,58.1654,58.1654,1900.0
2012-09-06 09:45:00,79.92,79.92,79.91,79.91,4700.0,58.1654,58.1654,58.1581,58.1581,4700.0
2012-09-06 09:50:00,79.92,79.92,79.92,79.92,700.0,58.1654,58.1654,58.1654,58.1654,700.0
2012-09-06 09:55:00,79.91,79.93,79.91,79.93,6600.0,58.1581,58.1726,58.1581,58.1726,6600.0
2012-09-06 10:00:00,79.95,79.96,79.93,79.96,12100.0,58.1872,58.1945,58.1726,58.1945,12100.0
2012-09-06 10:05:00,79.94,79.94,79.92,79.92,4400.0,58.1799,58.1799,58.1654,58.1654,4400.0
2012-09-06 10:10:00,79.92,79.92,79.91,79.91,600.0,58.1654,58.1654,58.1581,58.1581,600.0
2012-09-06 10:15:00,79.91,79.92,79.9,79.9,4800.0,58.1581,58.1654,58.1508,58.1508,4800.0
2012-09-06 10:20:00,79.9,79.92,79.9,79.92,1600.0,58.1508,58.1654,58.1508,58.1654,1600.0
2012-09-06 10:25:00,79.93,79.93,79.91,79.91,1000.0,58.1726,58.1726,58.1581,58.1581,1000.0
2012-09-06 10:30:00,79.9,79.93,79.9,79.93,900.0,58.1508,58.1726,58.1508,58.1726,900.0
2012-09-06 10:35:00,79.9,79.93,79.9,79.92,700.0,58.1508,58.1726,58.1508,58.1654,700.0
2012-09-06 10:40:00,79.9,79.92,79.9,79.92,1200.0,58.1508,58.1654,58.1508,58.1654,1200.0
2012-09-06 10:45:00,79.92,79.92,79.91,79.91,1300.0,58.1654,58.1654,58.1581,58.1581,1300.0
2012-09-06 10:50:00,79.91,79.92,79.9,79.91,2300.0,58.1581,58.1654,58.1508,58.1581,2300.0
2012-09-06 10:55:00,79.91,79.92,79.9,79.92,1400.0,58.1581,58.1654,58.1508,58.1654,1400.0
2012-09-06 11:00:00,79.91,79.92,79.9,79.9,2100.0,58.1581,58.1654,58.1508,58.1508,2100.0
2012-09-06 11:05:00,79.91,79.91,79.9,79.91,2700.0,58.1581,58.1581,58.1508,58.1581,2700.0
2012-09-06 11:10:00,79.91,79.91,79.9,79.9,2800.0,58.1581,58.1581,58.1508,58.1508,2800.0
2012-09-06 11:15:00,79.91,79.91,79.9,79.91,1800.0,58.1581,58.1581,58.1508,58.1581,1800.0
2012-09-06 11:20:00,79.91,79.91,79.9,79.91,2200.0,58.1581,58.1581,58.1508,58.1581,2200.0
2012-09-06 11:25:00,79.91,79.92,79.9,79.9,26400.0,58.1581,58.1654,58.1508,58.1508,26400.0
2012-09-06 11:30:00,79.9,79.91,79.9,79.9,2500.0,58.1508,58.1581,58.1508,58.1508,2500.0
2012-09-06 11:35:00,79.91,79.91,79.91,79.91,200.0,58.1581,58.1581,58.1581,58.1581,200.0
2012-09-06 11:40:00,79.9,79.9,79.9,79.9,1000.0,58.1508,58.1508,58.1508,58.1508,1000.0
2012-09-06 11:45:00,79.9,79.91,79.9,79.9,700.0,58.1508,58.1581,58.1508,58.1508,700.0
2012-09-06 11:50:00,79.9,79.91,79.9,79.91,2400.0,58.1508,58.1581,58.1508,58.1581,2400.0
2012-09-06 11:55:00,79.9,79.91,79.9,79.91,700.0,58.1508,58.1581,58.1508,58.1581,700.0
2012-09-06 12:00:00,79.91,79.91,79.9,79.91,700.0,58.1581,58.1581,58.1508,58.1581,700.0
2012-09-06 12:05:00,79.91,79.93,79.9,79.93,15500.0,58.1581,58.1726,58.1508,58.1726,15500.0
2012-09-06 12:10:00,79.93,79.93,79.93,79.93,8100.0,58.1726,58.1726,58.1726,58.1726,8100.0
2012-09-06 12:15:00,79.93,79.93,79.92,79.93,11100.0,58.1726,58.1726,58.1654,58.1726,11100.0
2012-09-06 12:20:00,79.93,79.93,79.92,79.92,3900.0,58.1726,58.1726,58.1654,58.1654,3900.0
2012-09-06 12:25:00,79.93,79.93,79.92,79.93,6800.0,58.1726,58.1726,58.1654,58.1726,6800.0
2012-09-06 12:30:00,79.94,79.94,79.94,79.94,3700.0,58.1799,58.1799,58.1799,58.1799,3700.0
2012-09-06 12:35:00,79.93,79.94,79.92,79.93,900.0,58.1726,58.1799,58.1654,58.1726,900.0
2012-09-06 12:40:00,79.94,79.94,79.93,79.94,10700.0,58.1799,58.1799,58.1726,58.1799,10700.0
2012-09-06 12:45:00,79.94,79.94,79.93,79.94,1600.0,58.1799,58.1799,58.1726,58.1799,1600.0
2012-09-06 12:50:00,79.94,79.94,79.94,79.94,4900.0,58.1799,58.1799,58.1799,58.1799,4900.0
2012-09-06 12:55:00,79.94,79.94,79.94,79.94,2100.0,58.1799,58.1799,58.1799,58.1799,2100.0
2012-09-06 13:00:00,79.94,79.94,79.93,79.93,2000.0,58.1799,58.1799,58.1726,58.1726,2000.0
2012-09-06 13:05:00,79.94,79.94,79.93,79.93,1400.0,58.1799,58.1799,58.1726,58.1726,1400.0
2012-09-06 13:10:00,79.93,79.94,79.93,79.93,1600.0,58.1726,58.1799,58.1726,58.1726,1600.0
2012-09-06 13:15:00,79.94,79.94,79.93,79.93,3200.0,58.1799,58.1799,58.1726,58.1726,3200.0
2012-09-06 13:20:00,79.93,79.94,79.93,79.93,2200.0,58.1726,58.1799,58.1726,58.1726,2200.0
2012-09-06 13:25:00,79.94,79.94,79.93,79.93,1200.0,58.1799,58.1799,58.1726,58.1726,1200.0
2012-09-06 13:30:00,79.94,79.94,79.93,79.94,2500.0,58.1799,58.1799,58.1726,58.1799,2500.0
2012-09-06 13:35:00,79.94,79.94,79.93,79.93,23300.0,58.1799,58.1799,58.1726,58.1726,23300.0
2012-09-06 13:40:00,79.94,79.94,79.93,79.94,2700.0,58.1799,58.1799,58.1726,58.1799,2700.0
2012-09-06 13:45:00,79.94,79.94,79.93,79.93,1400.0,58.1799,58.1799,58.1726,58.1726,1400.0
2012-09-06 13:50:00,79.93,79.94,79.93,79.94,3100.0,58.1726,58.1799,58.1726,58.1799,3100.0
2012-09-06 13:55:00,79.93,79.93,79.93,79.93,900.0,58.1726,58.1726,58.1726,58.1726,900.0
2012-09-06 14:00:00,79.93,79.94,79.93,79.94,2200.0,58.1726,58.1799,58.1726,58.1799,2200.0
2012-09-06 14:05:00,79.94,79.94,79.93,79.93,11400.0,58.1799,58.1799,58.1726,58.1726,11400.0
2012-09-06 14:10:00,79.94,79.94,79.94,79.94,3400.0,58.1799,58.1799,58.1799,58.1799,3400.0
2012-09-06 14:15:00,79.94,79.94,79.93,79.93,800.0,58.1799,58.1799,58.1726,58.1726,800.0
2012-09-06 14:20:00,79.93,79.94,79.93,79.94,2600.0,58.1726,58.1799,58.1726,58.1799,2600.0
2012-09-06 14:25:00,79.93,79.94,79.91,79.93,52100.0,58.1726,58.1799,58.1581,58.1726,52100.0
2012-09-06 14:30:00,79.94,79.94,79.92,79.92,2200.0,58.1799,58.1799,58.1654,58.1654,2200.0
2012-09-06 14:35:00,79.92,79.94,79.92,79.93,1000.0,58.1654,58.1799,58.1654,58.1726,1000.0
2012-09-06 14:40:00,79.94,79.94,79.93,79.93,1700.0,58.1799,58.1799,58.1726,58.1726,1700.0
2012-09-06 14:45:00,79.94,79.94,79.94,79.94,7600.0,58.1799,58.1799,58.1799,58.1799,7600.0
2012-09-06 14:50:00,79.93,79.94,79.92,79.94,19900.0,58.1726,58.1799,58.1654,58.1799,19900.0
2012-09-06 14:55:00,79.94,79.94,79.94,79.94,500.0,58.1799,58.1799,58.1799,58.1799,500.0
2012-09-06 15:00:00,79.93,79.94,79.92,79.94,1400.0,58.1726,58.1799,58.1654,58.1799,1400.0
2012-09-06 15:05:00,79.94,79.94,79.93,79.94,6300.0,58.1799,58.1799,58.1726,58.1799,6300.0
2012-09-06 15:10:00,79.92,79.94,79.92,79.94,3500.0,58.1654,58.1799,58.1654,58.1799,3500.0
2012-09-06 15:15:00,79.94,79.94,79.92,79.94,900.0,58.1799,58.1799,58.1654,58.1799,900.0
2012-09-06 15:20:00,79.93,79.94,79.93,79.94,4000.0,58.1726,58.1799,58.1726,58.1799,4000.0
2012-09-06 15:25:00,79.94,79.94,79.93,79.94,2800.0,58.1799,58.1799,58.1726,58.1799,2800.0
2012-09-06 15:30:00,79.94,79.94,79.93,79.94,1800.0,58.1799,58.1799,58.1726,58.1799,1800.0
2012-09-06 15:35:00,79.94,79.94,79.94,79.94,500.0,58.1799,58.1799,58.1799,58.1799,500.0
2012-09-06 15:40:00,79.93,79.94,79.93,79.94,500.0,58.1726,58.1799,58.1726,58.1799,500.0
2012-09-06 15:45:00,79.94,79.95,79.94,79.95,8300.0,58.1799,58.1872,58.1799,58.1872,8300.0
2012-09-06 15:50:00,79.95,79.95,79.94,79.95,9400.0,58.1872,58.1872,58.1799,58.1872,9400.0
2012-09-06 15:55:00,79.95,79.96,79.94,79.95,19900.0,58.1872,58.1945,58.1799,58.1872,19900.0
2012-09-07 09:30:00,80.02,80.08,80.02,80.07,21400.0,58.2381,58.2818,58.2381,58.2745,21400.0
2012-09-07 09:35:00,80.04,80.06,80.04,80.06,9600.0,58.2527,58.2673,58.2527,58.2673,9600.0
2012-09-07 09:40:00,80.05,80.05,80.04,80.04,3300.0,58.26,58.26,58.2527,58.2527,3300.0
2012-09-07 09:45:00,80.04,80.05,80.03,80.04,2100.0,58.2527,58.26,58.2454,58.2527,2100.0
2012-09-07 09:50:00,80.05,80.05,80.05,80.05,3500.0,58.26,58.26,58.26,58.26,3500.0
2012-09-07 09:55:00,80.05,80.05,80.05,80.05,1200.0,58.26,58.26,58.26,58.26,1200.0
2012-09-07 10:00:00,80.05,80.06,80.05,80.05,6300.0,58.26,58.2673,58.26,58.26,6300.0
2012-09-07 10:05:00,80.06,80.07,80.06,80.06,8700.0,58.2673,58.2745,58.2673,58.2673,8700.0
2012-09-07 10:10:00,80.07,80.07,80.06,80.06,500.0,58.2745,58.2745,58.2673,58.2673,500.0
2012-09-07 10:15:00,80.06,80.07,80.06,80.07,1200.0,58.2673,58.2745,58.2673,58.2745,1200.0
2012-09-07 10:20:00,80.06,80.07,80.06,80.07,200.0,58.2673,58.2745,58.2673,58.2745,200.0
2012-09-07 10:25:00,80.06,80.07,80.06,80.06,5400.0,58.2673,58.2745,58.2673,58.2673,5400.0
2012-09-07 10:30:00,80.07,80.07,80.04,80.07,800.0,58.2745,58.2745,58.2527,58.2745,800.0
2012-09-07 10:35:00,80.05,80.07,80.05,80.07,900.0,58.26,58.2745,58.26,58.2745,900.0
2012-09-07 10:40:00,80.07,80.07,80.07,80.07,800.0,58.2745,58.2745,58.2745,58.2745,800.0
2012-09-07 10:45:00,80.07,80.07,80.07,80.07,200.0,58.2745,58.2745,58.2745,58.2745,200.0
2012-09-07 10:50:00,80.06,80.07,80.06,80.07,500.0,58.2673,58.2745,58.2673,58.2745,500.0
2012-09-07 10:55:00,80.07,80.07,80.07,80.07,3000.0,58.2745,58.2745,58.2745,58.2745,3000.0
2012-09-07 11:00:00,80.07,80.07,80.06,80.07,7200.0,58.2745,58.2745,58.2673,58.2745,7200.0
2012-09-07 11:05:00,80.07,80.08,80.07,80.08,7300.0,58.2745,58.2818,58.2745,58.2818,7300.0
2012-09-07 11:10:00,80.08,80.08,80.08,80.08,300.0,58.2818,58.2818,58.2818,58.2818,300.0
2012-09-07 11:15:00,80.08,80.09,80.07,80.09,800.0,58.2818,58.2891,58.2745,58.2891,800.0
2012-09-07 11:20:00,80.09,80.09,80.07,80.07,3700.0,58.2891,58.2891,58.2745,58.2745,3700.0
2012-09-07 11:25:00,80.08,80.09,80.07,80.07,3500.0,58.2818,58.2891,58.2745,58.2745,3500.0
2012-09-07 11:30:00,80.08,80.09,80.08,80.08,4300.0,58.2818,58.2891,58.2818,58.2818,4300.0
2012-09-07 11:35:00,80.08,80.09,80.08,80.09,3000.0,58.2818,58.2891,58.2818,58.2891,3000.0
2012-09-07 11:40:00,80.09,80.09,80.08,80.09,2400.0,58.2891,58.2891,58.2818,58.2891,2400.0
2012-09-07 11:45:00,80.09,80.09,80.08,80.09,2200.0,58.2891,58.2891,58.2818,58.2891,2200.0
2012-09-07 11:50:00,80.08,80.09,80.08,80.09,2600.0,58.2818,58.2891,58.2818,58.2891,2600.0
2012-09-07 11:55:00,80.09,80.09,80.08,80.09,4800.0,58.2891,58.2891,58.2818,58.2891,4800.0
2012-09-07 12:00:00,80.09,80.09,80.09,80.09,2400.0,58.2891,58.2891,58.2891,58.2891,2400.0
2012-09-07 12:05:00,80.09,80.1,80.09,80.1,5900.0,58.2891,58.2964,58.2891,58.2964,5900.0
2012-09-07 12:10:00,80.1,80.1,80.1,80.1,3700.0,58.2964,58.2964,58.2964,58.2964,3700.0
2012-09-07 12:15:00,80.1,80.1,80.09,80.1,1900.0,58.2964,58.2964,58.2891,58.2964,1900.0
2012-09-07 12:20:00,80.1,80.1,80.09,80.1,800.0,58.2964,58.2964,58.2891,58.2964,800.0
2012-09-07 12:25:00,80.1,80.1,80.1,80.1,600.0,58.2964,58.2964,58.2964,58.2964,600.0
2012-09-07 12:30:00,80.1,80.11,80.1,80.11,5700.0,58.2964,58.3036,58.2964,58.3036,5700.0
2012-09-07 12:35:00,80.11,80.11,80.1,80.1,3200.0,58.3036,58.3036,58.2964,58.2964,3200.0
2012-09-07 12:40:00,80.1,80.11,80.1,80.11,800.0,58.2964,58.3036,58.2964,58.3036,800.0
2012-09-07 12:45:00,80.11,80.11,80.11,80.11,4300.0,58.3036,58.3036,58.3036,58.3036,4300.0
2012-09-07 12:50:00,80.1,80.11,80.1,80.1,43900.0,58.2964,58.3036,58.2964,58.2964,43900.0
2012-09-07 12:55:00,80.09,80.09,80.09,80.09,2000.0,58.2891,58.2891,58.2891,58.2891,2000.0
2012-09-07 13:00:00,80.1,80.1,80.09,80.09,700.0,58.2964,58.2964,58.2891,58.2891,700.0
2012-09-07 13:05:00,80.1,80.1,80.1,80.1,1100.0,58.2964,58.2964,58.2964,58.2964,1100.0
2012-09-07 13:10:00,80.1,80.1,80.09,80.1,3000.0,58.2964,58.2964,58.2891,58.2964,3000.0
2012-09-07 13:15:00,80.1,80.1,80.09,80.09,24000.0,58.2964,58.2964,58.2891,58.2891,24000.0
2012-09-07 13:20:00,80.1,80.1,80.09,80.1,2100.0,58.2964,58.2964,58.2891,58.2964,2100.0
2012-09-07 13:25:00,80.1,80.1,80.1,80.1,700.0,58.2964,58.2964,58.2964,58.2964,700.0
2012-09-07 13:30:00,80.1,80.1,80.09,80.09,7600.0,58.2964,58.2964,58.2891,58.2891,7600.0
2012-09-07 13:35:00,80.07,80.08,80.07,80.07,2500.0,58.2745,58.2818,58.2745,58.2745,2500.0
2012-09-07 13:40:00,80.07,80.08,80.07,80.08,1600.0,58.2745,58.2818,58.2745,58.2818,1600.0
2012-09-07 13:45:00,80.08,80.08,80.05,80.05,1300.0,58.2818,58.2818,58.26,58.26,1300.0
2012-09-07 13:50:00,80.05,80.06,80.05,80.06,7300.0,58.26,58.2673,58.26,58.2673,7300.0
2012-09-07 13:55:00,80.06,80.06,80.06,80.06,500.0,58.2673,58.2673,58.2673,58.2673,500.0
2012-09-07 14:00:00,80.06,80.06,80.05,80.06,1000.0,58.2673,58.2673,58.26,58.2673,1000.0
2012-09-07 14:05:00,80.06,80.07,80.06,80.07,1000.0,58.2673,58.2745,58.2673,58.2745,1000.0
2012-09-07 14:10:00,80.07,80.07,80.07,80.07,0.0,58.2745,58.2745,58.2745,58.2745,0.0
2012-09-07 14:15:00,80.07,80.07,80.07,80.07,3600.0,58.2745,58.2745,58.2745,58.2745,3600.0
2012-09-07 14:20:00,80.07,80.07,80.06,80.06,1400.0,58.2745,58.2745,58.2673,58.2673,1400.0
2012-09-07 14:25:00,80.06,80.07,80.06,80.06,2900.0,58.2673,58.2745,58.2673,58.2673,2900.0
2012-09-07 14:30:00,80.07,80.08,80.06,80.08,8600.0,58.2745,58.2818,58.2673,58.2818,8600.0
2012-09-07 14:35:00,80.07,80.08,80.07,80.07,21300.0,58.2745,58.2818,58.2745,58.2745,21300.0
2012-09-07 14:40:00,80.04,80.05,80.04,80.05,4800.0,58.2527,58.26,58.2527,58.26,4800.0
2012-09-07 14:45:00,80.05,80.05,80.04,80.04,1600.0,58.26,58.26,58.2527,58.2527,1600.0
2012-09-07 14:50:00,80.04,80.05,80.04,80.04,3000.0,58.2527,58.26,58.2527,58.2527,3000.0
2012-09-07 14:55:00,80.04,80.05,80.04,80.04,1300.0,58.2527,58.26,58.2527,58.2527,1300.0
2012-09-07 15:00:00,80.06,80.06,80.04,80.04,1500.0,58.2673,58.2673,58.2527,58.2527,1500.0
2012-09-07 15:05:00,80.05,80.08,80.02,80.02,30100.0,58.26,58.2818,58.2381,58.2381,30100.0
2012-09-07 15:10:00,80.03,80.03,80.03,80.03,200.0,58.2454,58.2454,58.2454,58.2454,200.0
2012-09-07 15:15:00,80.02,80.04,80.02,80.04,6000.0,58.2381,58.2527,58.2381,58.2527,6000.0
2012-09-07 15:20:00,80.03,80.04,80.02,80.02,3200.0,58.2454,58.2527,58.2381,58.2381,3200.0
2012-09-07 15:25:00,80.04,80.04,80.03,80.04,800.0,58.2527,58.2527,58.2454,58.2527,800.0
2012-09-07 15:30:00,80.03,80.04,80.02,80.02,6600.0,58.2454,58.2527,58.2381,58.2381,6600.0
2012-09-07 15:35:00,80.04,80.04,80.02,80.04,2500.0,58.2527,58.2527,58.2381,58.2527,2500.0
2012-09-07 15:40:00,80.04,80.09,80.03,80.08,2100.0,58.2527,58.2891,58.2454,58.2818,2100.0
2012-09-07 15:45:00,80.09,80.09,80.07,80.07,3400.0,58.2891,58.2891,58.2745,58.2745,3400.0
2012-09-07 15:50:00,80.09,80.09,80.02,80.02,3200.0,58.2891,58.2891,58.2381,58.2381,3200.0
2012-09-07 15:55:00,80.03,80.09,80.03,80.09,8300.0,58.2454,58.2891,58.2454,58.2891,8300.0
2012-09-10 09:30:00,80.12,80.16,80.07,80.09,12500.0,58.3109,58.34,58.2745,58.2891,12500.0
2012-09-10 09:35:00,80.05,80.09,80.05,80.09,2200.0,58.26,58.2891,58.26,58.2891,2200.0
2012-09-10 09:40:00,80.09,80.11,80.09,80.09,1800.0,58.2891,58.3036,58.2891,58.2891,1800.0
2012-09-10 09:45:00,80.09,80.09,80.09,80.09,100.0,58.2891,58.2891,58.2891,58.2891,100.0
2012-09-10 09:50:00,80.1,80.1,80.09,80.1,2200.0,58.2964,58.2964,58.2891,58.2964,2200.0
2012-09-10 09:55:00,80.11,80.11,80.11,80.11,200.0,58.3036,58.3036,58.3036,58.3036,200.0
2012-09-10 10:00:00,80.11,80.12,80.1,80.11,6300.0,58.3036,58.3109,58.2964,58.3036,6300.0
2012-09-10 10:05:00,80.11,80.12,80.1,80.1,1200.0,58.3036,58.3109,58.2964,58.2964,1200.0
2012-09-10 10:10:00,80.12,80.12,80.12,80.12,5700.0,58.3109,58.3109,58.3109,58.3109,5700.0
2012-09-10 10:15:00,80.11,80.12,80.11,80.12,2700.0,58.3036,58.3109,58.3036,58.3109,2700.0
2012-09-10 10:20:00,80.12,80.13,80.11,80.11,6200.0,58.3109,58.3182,58.3036,58.3036,6200.0
2012-09-10 10:25:00,80.11,80.12,80.08,80.11,4400.0,58.3036,58.3109,58.2818,58.3036,4400.0
2012-09-10 10:30:00,80.11,80.12,80.11,80.12,1500.0,58.3036,58.3109,58.3036,58.3109,1500.0
2012-09-10 10:35:00,80.12,80.12,80.11,80.11,3100.0,58.3109,58.3109,58.3036,58.3036,3100.0
2012-09-10 10:40:00,80.1,80.1,80.1,80.1,2000.0,58.2964,58.2964,58.2964,58.2964,2000.0
2012-09-10 10:45:00,80.1,80.11,80.1,80.1,2500.0,58.2964,58.3036,58.2964,58.2964,2500.0
2012-09-10 10:50:00,80.1,80.1,80.1,80.1,0.0,58.2964,58.2964,58.2964,58.2964,0.0
2012-09-10 10:55:00,80.1,80.11,80.1,80.11,1700.0,58.2964,58.3036,58.2964,58.3036,1700.0
2012-09-10 11:00:00,80.1,80.11,80.1,80.11,300.0,58.2964,58.3036,58.2964,58.3036,300.0
2012-09-10 11:05:00,80.11,80.11,80.1,80.1,300.0,58.3036,58.3036,58.2964,58.2964,300.0
2012-09-10 11:10:00,80.1,80.1,80.1,80.1,1100.0,58.2964,58.2964,58.2964,58.2964,1100.0
2012-09-10 11:15:00,80.1,80.11,80.1,80.1,3400.0,58.2964,58.3036,58.2964,58.2964,3400.0
2012-09-10 11:20:00,80.11,80.11,80.1,80.1,800.0,58.3036,58.3036,58.2964,58.2964,800.0
2012-09-10 11:25:00,80.11,80.11,80.1,80.1,1900.0,58.3036,58.3036,58.2964,58.2964,1900.0
2012-09-10 11:30:00,80.11,80.11,80.1,80.1,1800.0,58.3036,58.3036,58.2964,58.2964,1800.0
2012-09-10 11:35:00,80.11,80.11,80.1,80.1,1400.0,58.3036,58.3036,58.2964,58.2964,1400.0
2012-09-10 11:40:00,80.11,80.11,80.1,80.1,1100.0,58.3036,58.3036,58.2964,58.2964,1100.0
2012-09-10 11:45:00,80.11,80.11,80.11,80.11,3400.0,58.3036,58.3036,58.3036,58.3036,3400.0
2012-09-10 11:50:00,80.11,80.11,80.11,80.11,4700.0,58.3036,58.3036,58.3036,58.3036,4700.0
2012-09-10 11:55:00,80.11,80.12,80.11,80.12,1900.0,58.3036,58.3109,58.3036,58.3109,1900.0
2012-09-10 12:00:00,80.12,80.12,80.12,80.12,1300.0,58.3109,58.3109,58.3109,58.3109,1300.0
2012-09-10 12:05:00,80.11,80.12,80.11,80.12,1100.0,58.3036,58.3109,58.3036,58.3109,1100.0
2012-09-10 12:10:00,80.11,80.12,80.11,80.12,2100.0,58.3036,58.3109,58.3036,58.3109,2100.0
2012-09-10 12:15:00,80.12,80.12,80.11,80.11,300.0,58.3109,58.3109,58.3036,58.3036,300.0
2012-09-10 12:20:00,80.11,80.12,80.11,80.12,500.0,58.3036,58.3109,58.3036,58.3109,500.0
2012-09-10 12:25:00,80.12,80.13,80.11,80.13,7200.0,58.3109,58.3182,58.3036,58.3182,7200.0
2012-09-10 12:30:00,80.12,80.12,80.12,80.12,500.0,58.3109,58.3109,58.3109,58.3109,500.0
2012-09-10 12:35:00,80.12,80.12,80.11,80.11,1900.0,58.3109,58.3109,58.3036,58.3036,1900.0
2012-09-10 12:40:00,80.12,80.12,80.12,80.12,800.0,58.3109,58.3109,58.3109,58.3109,800.0
2012-09-10 12:45:00,80.12,80.12,80.11,80.11,500.0,58.3109,58.3109,58.3036,58.3036,500.0
2012-09-10 12:50:00,80.12,80.13,80.12,80.13,2600.0,58.3109,58.3182,58.3109,58.3182,2600.0
2012-09-10 12:55:00,80.13,80.13,80.12,80.13,2800.0,58.3182,58.3182,58.3109,58.3182,2800.0
2012-09-10 13:00:00,80.13,80.13,80.12,80.12,1900.0,58.3182,58.3182,58.3109,58.3109,1900.0
2012-09-10 13:05:00,80.13,80.13,80.13,80.13,3300.0,58.3182,58.3182,58.3182,58.3182,3300.0
2012-09-10 13:10:00,80.13,80.13,80.12,80.13,1000.0,58.3182,58.3182,58.3109,58.3182,1000.0
2012-09-10 13:15:00,80.13,80.13,80.13,80.13,17300.0,58.3182,58.3182,58.3182,58.3182,17300.0
2012-09-10 13:20:00,80.13,80.13,80.13,80.13,2500.0,58.3182,58.3182,58.3182,58.3182,2500.0
2012-09-10 13:25:00,80.13,80.13,80.13,80.13,4500.0,58.3182,58.3182,58.3182,58.3182,4500.0
2012-09-10 13:30:00,80.13,80.13,80.12,80.13,2800.0,58.3182,58.3182,58.3109,58.3182,2800.0
2012-09-10 13:35:00,80.12,80.13,80.12,80.12,1400.0,58.3109,58.3182,58.3109,58.3109,1400.0
2012-09-10 13:40:00,80.13,80.13,80.12,80.12,3100.0,58.3182,58.3182,58.3109,58.3109,3100.0
2012-09-10 13:45:00,80.12,80.12,80.11,80.11,2400.0,58.3109,58.3109,58.3036,58.3036,2400.0
2012-09-10 13:50:00,80.12,80.12,80.12,80.12,1000.0,58.3109,58.3109,58.3109,58.3109,1000.0
2012-09-10 13:55:00,80.12,80.12,80.11,80.12,1000.0,58.3109,58.3109,58.3036,58.3109,1000.0
2012-09-10 14:00:00,80.12,80.12,80.11,80.12,1900.0,58.3109,58.3109,58.3036,58.3109,1900.0
2012-09-10 14:05:00,80.12,80.12,80.11,80.11,1800.0,58.3109,58.3109,58.3036,58.3036,1800.0
2012-09-10 14:10:00,80.12,80.12,80.11,80.12,3700.0,58.3109,58.3109,58.3036,58.3109,3700.0
2012-09-10 14:15:00,80.11,80.11,80.11,80.11,12400.0,58.3036,58.3036,58.3036,58.3036,12400.0
2012-09-10 14:20:00,80.11,80.11,80.1,80.1,5200.0,58.3036,58.3036,58.2964,58.2964,5200.0
2012-09-10 14:25:00,80.1,80.11,80.09,80.09,3300.0,58.2964,58.3036,58.2891,58.2891,3300.0
2012-09-10 14:30:00,80.09,80.1,80.09,80.1,3700.0,58.2891,58.2964,58.2891,58.2964,3700.0
2012-09-10 14:35:00,80.1,80.1,80.09,80.1,8200.0,58.2964,58.2964,58.2891,58.2964,8200.0
2012-09-10 14:40:00,80.09,80.11,80.09,80.1,5100.0,58.2891,58.3036,58.2891,58.2964,5100.0
2012-09-10 14:45:00,80.09,80.11,80.09,80.1,14900.0,58.2891,58.3036,58.2891,58.2964,14900.0
2012-09-10 14:50:00,80.1,80.11,80.1,80.11,500.0,58.2964,58.3036,58.2964,58.3036,500.0
2012-09-10 14:55:00,80.11,80.11,80.1,80.1,8100.0,58.3036,58.3036,58.2964,58.2964,8100.0
2012-09-10 15:00:00,80.11,80.11,80.11,80.11,6800.0,58.3036,58.3036,58.3036,58.3036,6800.0
2012-09-10 15:05:00,80.11,80.11,80.11,80.11,300.0,58.3036,58.3036,58.3036,58.3036,300.0
2012-09-10 15:10:00,80.11,80.11,80.1,80.11,3100.0,58.3036,58.3036,58.2964,58.3036,3100.0
2012-09-10 15:15:00,80.11,80.11,80.1,80.11,4500.0,58.3036,58.3036,58.2964,58.3036,4500.0
2012-09-10 15:20:00,80.11,80.11,80.11,80.11,7000.0,58.3036,58.3036,58.3036,58.3036,7000.0
2012-09-10 15:25:00,80.11,80.12,80.11,80.12,15100.0,58.3036,58.3109,58.3036,58.3109,15100.0
2012-09-10 15:30:00,80.12,80.12,80.12,80.12,2400.0,58.3109,58.3109,58.3109,58.3109,2400.0
2012-09-10 15:35:00,80.12,80.13,80.12,80.13,2300.0,58.3109,58.3182,58.3109,58.3182,2300.0
2012-09-10 15:40:00,80.12,80.13,80.12,80.13,3300.0,58.3109,58.3182,58.3109,58.3182,3300.0
2012-09-10 15:45:00,80.12,80.13,80.12,80.13,1400.0,58.3109,58.3182,58.3109,58.3182,1400.0
2012-09-10 15:50:00,80.13,80.13,80.12,80.12,12200.0,58.3182,58.3182,58.3109,58.3109,12200.0
2012-09-10 15:55:00,80.13,80.14,80.13,80.13,12100.0,58.3182,58.3255,58.3182,58.3182,12100.0
2012-09-11 09:30:00,80.1,80.1,80.08,80.09,14300.0,58.2964,58.2964,58.2818,58.2891,14300.0
2012-09-11 09:35:00,80.08,80.09,80.08,80.08,1800.0,58.2818,58.2891,58.2818,58.2818,1800.0
2012-09-11 09:40:00,80.08,80.09,80.08,80.09,5200.0,58.2818,58.2891,58.2818,58.2891,5200.0
2012-09-11 09:45:00,80.09,80.1,80.09,80.09,10300.0,58.2891,58.2964,58.2891,58.2891,10300.0
2012-09-11 09:50:00,80.1,80.11,80.1,80.1,16100.0,58.2964,58.3036,58.2964,58.2964,16100.0
2012-09-11 09:55:00,80.11,80.11,80.1,80.1,4700.0,58.3036,58.3036,58.2964,58.2964,4700.0
2012-09-11 10:00:00,80.11,80.11,80.11,80.11,1300.0,58.3036,58.3036,58.3036,58.3036,1300.0
2012-09-11 10:05:00,80.11,80.11,80.11,80.11,800.0,58.3036,58.3036,58.3036,58.3036,800.0
2012-09-11 10:10:00,80.11,80.11,80.11,80.11,300.0,58.3036,58.3036,58.3036,58.3036,300.0
2012-09-11 10:15:00,80.11,80.11,80.11,80.11,1800.0,58.3036,58.3036,58.3036,58.3036,1800.0
2012-09-11 10:20:00,80.11,80.11,80.11,80.11,1200.0,58.3036,58.3036,58.3036,58.3036,1200.0
2012-09-11 10:25:00,80.11,80.11,80.1,80.11,2300.0,58.3036,58.3036,58.2964,58.3036,2300.0
2012-09-11 10:30:00,80.11,80.11,80.11,80.11,100.0,58.3036,58.3036,58.3036,58.3036,100.0
2012-09-11 10:35:00,80.11,80.11,80.11,80.11,0.0,58.3036,58.3036,58.3036,58.3036,0.0
2012-09-11 10:40:00,80.11,80.11,80.1,80.11,400.0,58.3036,58.3036,58.2964,58.3036,400.0
2012-09-11 10:45:00,80.11,80.11,80.1,80.1,400.0,58.3036,58.3036,58.2964,58.2964,400.0
2012-09-11 10:50:00,80.1,80.11,80.1,80.11,900.0,58.2964,58.3036,58.2964,58.3036,900.0
2012-09-11 10:55:00,80.11,80.11,80.11,80.11,300.0,58.3036,58.3036,58.3036,58.3036,300.0
2012-09-11 11:00:00,80.1,80.1,80.1,80.1,200.0,58.2964,58.2964,58.2964,58.2964,200.0
2012-09-11 11:05:00,80.1,80.11,80.1,80.11,900.0,58.2964,58.3036,58.2964,58.3036,900.0
2012-09-11 11:10:00,80.11,80.11,80.11,80.11,2300.0,58.3036,58.3036,58.3036,58.3036,2300.0
2012-09-11 11:15:00,80.11,80.11,80.1,80.1,2000.0,58.3036,58.3036,58.2964,58.2964,2000.0
2012-09-11 11:20:00,80.1,80.11,80.1,80.11,400.0,58.2964,58.3036,58.2964,58.3036,400.0
2012-09-11 11:25:00,80.11,80.11,80.1,80.11,1800.0,58.3036,58.3036,58.2964,58.3036,1800.0
2012-09-11 11:30:00,80.11,80.11,80.11,80.11,600.0,58.3036,58.3036,58.3036,58.3036,600.0
2012-09-11 11:35:00,80.11,80.11,80.11,80.11,5200.0,58.3036,58.3036,58.3036,58.3036,5200.0
2012-09-11 11:40:00,80.11,80.11,80.11,80.11,900.0,58.3036,58.3036,58.3036,58.3036,900.0
2012-09-11 11:45:00,80.11,80.11,80.11,80.11,700.0,58.3036,58.3036,58.3036,58.3036,700.0
2012-09-11 11:50:00,80.11,80.12,80.11,80.12,29500.0,58.3036,58.3109,58.3036,58.3109,29500.0
2012-09-11 11:55:00,80.12,80.12,80.11,80.12,3500.0,58.3109,58.3109,58.3036,58.3109,3500.0
2012-09-11 12:00:00,80.12,80.12,80.12,80.12,1300.0,58.3109,58.3109,58.3109,58.3109,1300.0
2012-09-11 12:05:00,80.12,80.12,80.12,80.12,0.0,58.3109,58.3109,58.3109,58.3109,0.0
2012-09-11 12:10:00,80.11,80.12,80.11,80.12,600.0,58.3036,58.3109,58.3036,58.3109,600.0
2012-09-11 12:15:00,80.12,80.12,80.12,80.12,1500.0,58.3109,58.3109,58.3109,58.3109,1500.0
2012-09-11 12:20:00,80.12,80.12,80.11,80.12,800.0,58.3109,58.3109,58.3036,58.3109,800.0
2012-09-11 12:25:00,80.11,80.12,80.11,80.12,3700.0,58.3036,58.3109,58.3036,58.3109,3700.0
2012-09-11 12:30:00,80.11,80.12,80.11,80.11,1300.0,58.3036,58.3109,58.3036,58.3036,1300.0
2012-09-11 12:35:00,80.11,80.12,80.11,80.12,3000.0,58.3036,58.3109,58.3036,58.3109,3000.0
2012-09-11 12:40:00,80.12,80.12,80.12,80.12,700.0,58.3109,58.3109,58.3109,58.3109,700.0
2012-09-11 12:45:00,80.12,80.12,80.12,80.12,600.0,58.3109,58.3109,58.3109,58.3109,600.0
2012-09-11 12:50:00,80.11,80.12,80.11,80.11,2500.0,58.3036,58.3109,58.3036,58.3036,2500.0
2012-09-11 12:55:00,80.12,80.12,80.12,80.12,100.0,58.3109,58.3109,58.3109,58.3109,100.0
2012-09-11 13:00:00,80.12,80.13,80.11,80.13,2100.0,58.3109,58.3182,58.3036,58.3182,2100.0
2012-09-11 13:05:00,80.12,80.13,80.11,80.11,800.0,58.3109,58.3182,58.3036,58.3036,800.0
2012-09-11 13:10:00,80.12,80.14,80.11,80.12,1100.0,58.3109,58.3255,58.3036,58.3109,1100.0
2012-09-11 13:15:00,80.14,80.14,80.13,80.13,1700.0,58.3255,58.3255,58.3182,58.3182,1700.0
2012-09-11 13:20:00,80.14,80.14,80.13,80.14,9600.0,58.3255,58.3255,58.3182,58.3255,9600.0
2012-09-11 13:25:00,80.14,80.14,80.14,80.14,600.0,58.3255,58.3255,58.3255,58.3255,600.0
2012-09-11 13:30:00,80.14,80.14,80.14,80.14,1600.0,58.3255,58.3255,58.3255,58.3255,1600.0
2012-09-11 13:35:00,80.14,80.14,80.13,80.14,2200.0,58.3255,58.3255,58.3182,58.3255,2200.0
2012-09-11 13:40:00,80.14,80.14,80.14,80.14,900.0,58.3255,58.3255,58.3255,58.3255,900.0
2012-09-11 13:45:00,80.14,80.14,80.13,80.13,1100.0,58.3255,58.3255,58.3182,58.3182,1100.0
2012-09-11 13:50:00,80.13,80.14,80.13,80.14,2800.0,58.3182,58.3255,58.3182,58.3255,2800.0
2012-09-11 13:55:00,80.14,80.14,80.14,80.14,600.0,58.3255,58.3255,58.3255,58.3255,600.0
2012-09-11 14:00:00,80.14,80.14,80.12,80.14,2300.0,58.3255,58.3255,58.3109,58.3255,2300.0
2012-09-11 14:05:00,80.13,80.14,80.11,80.13,2000.0,58.3182,58.3255,58.3036,58.3182,2000.0
2012-09-11 14:10:00,80.14,80.14,80.13,80.14,1300.0,58.3255,58.3255,58.3182,58.3255,1300.0
2012-09-11 14:15:00,80.13,80.14,80.13,80.13,2200.0,58.3182,58.3255,58.3182,58.3182,2200.0
2012-09-11 14:20:00,80.14,80.14,80.13,80.13,200.0,58.3255,58.3255,58.3182,58.3182,200.0
2012-09-11 14:25:00,80.14,80.14,80.13,80.14,5200.0,58.3255,58.3255,58.3182,58.3255,5200.0
2012-09-11 14:30:00,80.13,80.14,80.13,80.14,2600.0,58.3182,58.3255,58.3182,58.3255,2600.0
2012-09-11 14:35:00,80.14,80.14,80.13,80.14,6500.0,58.3255,58.3255,58.3182,58.3255,6500.0
2012-09-11 14:40:00,80.14,80.14,80.14,80.14,2600.0,58.3255,58.3255,58.3255,58.3255,2600.0
2012-09-11 14:45:00,80.13,80.14,80.13,80.13,3900.0,58.3182,58.3255,58.3182,58.3182,3900.0
2012-09-11 14:50:00,80.14,80.14,80.14,80.14,2600.0,58.3255,58.3255,58.3255,58.3255,2600.0
2012-09-11 14:55:00,80.14,80.14,80.13,80.14,2100.0,58.3255,58.3255,58.3182,58.3255,2100.0
2012-09-11 15:00:00,80.14,80.14,80.14,80.14,200.0,58.3255,58.3255,58.3255,58.3255,200.0
2012-09-11 15:05:00,80.14,80.14,80.13,80.13,17400.0,58.3255,58.3255,58.3182,58.3182,17400.0
2012-09-11 15:10:00,80.14,80.14,80.13,80.14,2000.0,58.3255,58.3255,58.3182,58.3255,2000.0
2012-09-11 15:15:00,80.14,80.14,80.13,80.14,6100.0,58.3255,58.3255,58.3182,58.3255,6100.0
2012-09-11 15:20:00,80.13,80.14,80.13,80.14,3700.0,58.3182,58.3255,58.3182,58.3255,3700.0
2012-09-11 15:25:00,80.13,80.14,80.13,80.14,600.0,58.3182,58.3255,58.3182,58.3255,600.0
2012-09-11 15:30:00,80.14,80.14,80.13,80.14,3900.0,58.3255,58.3255,58.3182,58.3255,3900.0
2012-09-11 15:35:00,80.13,80.14,80.13,80.14,1500.0,58.3182,58.3255,58.3182,58.3255,1500.0
2012-09-11 15:40:00,80.14,80.14,80.13,80.13,2800.0,58.3255,58.3255,58.3182,58.3182,2800.0
2012-09-11 15:45:00,80.14,80.14,80.13,80.14,4400.0,58.3255,58.3255,58.3182,58.3255,4400.0
2012-09-11 15:50:00,80.14,80.14,80.14,80.14,7900.0,58.3255,58.3255,58.3255,58.3255,7900.0
2012-09-11 15:55:00,80.15,80.15,80.14,80.15,8100.0,58.3328,58.3328,58.3255,58.3328,8100.0
2012-09-12 09:30:00,80.13,80.13,80.11,80.12,14700.0,58.3182,58.3182,58.3036,58.3109,14700.0
2012-09-12 09:35:00,80.13,80.13,80.13,80.13,1300.0,58.3182,58.3182,58.3182,58.3182,1300.0
2012-09-12 09:40:00,80.13,80.13,80.12,80.13,4000.0,58.3182,58.3182,58.3109,58.3182,4000.0
2012-09-12 09:45:00,80.13,80.13,80.11,80.11,2400.0,58.3182,58.3182,58.3036,58.3036,2400.0
2012-09-12 09:50:00,80.13,80.13,80.12,80.13,7800.0,58.3182,58.3182,58.3109,58.3182,7800.0
2012-09-12 09:55:00,80.13,80.13,80.13,80.13,1600.0,58.3182,58.3182,58.3182,58.3182,1600.0
2012-09-12 10:00:00,80.13,80.13,80.13,80.13,2200.0,58.3182,58.3182,58.3182,58.3182,2200.0
2012-09-12 10:05:00,80.12,80.13,80.11,80.11,8000.0,58.3109,58.3182,58.3036,58.3036,8000.0
2012-09-12 10:10:00,80.11,80.11,80.11,80.11,0.0,58.3036,58.3036,58.3036,58.3036,0.0
2012-09-12 10:15:00,80.11,80.12,80.11,80.12,1700.0,58.3036,58.3109,58.3036,58.3109,1700.0
2012-09-12 10:20:00,80.12,80.12,80.11,80.11,4100.0,58.3109,58.3109,58.3036,58.3036,4100.0
2012-09-12 10:25:00,80.12,80.12,80.12,80.12,1500.0,58.3109,58.3109,58.3109,58.3109,1500.0
2012-09-12 10:30:00,80.12,80.12,80.11,80.11,4600.0,58.3109,58.3109,58.3036,58.3036,4600.0
2012-09-12 10:35:00,80.11,80.11,80.11,80.11,1000.0,58.3036,58.3036,58.3036,58.3036,1000.0
2012-09-12 10:40:00,80.12,80.12,80.11,80.11,5000.0,58.3109,58.3109,58.3036,58.3036,5000.0
2012-09-12 10:45:00,80.12,80.12,80.11,80.12,1700.0,58.3109,58.3109,58.3036,58.3109,1700.0
2012-09-12 10:50:00,80.11,80.12,80.09,80.09,6900.0,58.3036,58.3109,58.2891,58.2891,6900.0
2012-09-12 10:55:00,80.1,80.11,80.08,80.1,6100.0,58.2964,58.3036,58.2818,58.2964,6100.0
2012-09-12 11:00:00,80.09,80.1,80.09,80.1,3600.0,58.2891,58.2964,58.2891,58.2964,3600.0
2012-09-12 11:05:00,80.1,80.1,80.09,80.09,3400.0,58.2964,58.2964,58.2891,58.2891,3400.0
2012-09-12 11:10:00,80.09,80.09,80.09,80.09,100.0,58.2891,58.2891,58.2891,58.2891,100.0
2012-09-12 11:15:00,80.09,80.09,80.09,80.09,1300.0,58.2891,58.2891,58.2891,58.2891,1300.0
2012-09-12 11:20:00,80.08,80.09,80.08,80.08,800.0,58.2818,58.2891,58.2818,58.2818,800.0
2012-09-12 11:25:00,80.08,80.1,80.08,80.1,500.0,58.2818,58.2964,58.2818,58.2964,500.0
2012-09-12 11:30:00,80.1,80.1,80.09,80.09,2100.0,58.2964,58.2964,58.2891,58.2891,2100.0
2012-09-12 11:35:00,80.1,80.1,80.08,80.08,3700.0,58.2964,58.2964,58.2818,58.2818,3700.0
2012-09-12 11:40:00,80.08,80.08,80.08,80.08,0.0,58.2818,58.2818,58.2818,58.2818,0.0
2012-09-12 11:45:00,80.1,80.1,80.1,80.1,100.0,58.2964,58.2964,58.2964,58.2964,100.0
2012-09-12 11:50:00,80.08,80.1,80.08,80.09,1600.0,58.2818,58.2964,58.2818,58.2891,1600.0
2012-09-12 11:55:00,80.1,80.1,80.08,80.08,1000.0,58.2964,58.2964,58.2818,58.2818,1000.0
2012-09-12 12:00:00,80.1,80.1,80.1,80.1,500.0,58.2964,58.2964,58.2964,58.2964,500.0
2012-09-12 12:05:00,80.08,80.08,80.08,80.08,200.0,58.2818,58.2818,58.2818,58.2818,200.0
2012-09-12 12:10:00,80.09,80.09,80.08,80.08,800.0,58.2891,58.2891,58.2818,58.2818,800.0
2012-09-12 12:15:00,80.09,80.09,80.09,80.09,400.0,58.2891,58.2891,58.2891,58.2891,400.0
2012-09-12 12:20:00,80.09,80.09,80.09,80.09,300.0,58.2891,58.2891,58.2891,58.2891,300.0
2012-09-12 12:25:00,80.09,80.1,80.09,80.1,1300.0,58.2891,58.2964,58.2891,58.2964,1300.0
2012-09-12 12:30:00,80.1,80.1,80.1,80.1,300.0,58.2964,58.2964,58.2964,58.2964,300.0
2012-09-12 12:35:00,80.1,80.1,80.1,80.1,6800.0,58.2964,58.2964,58.2964,58.2964,6800.0
2012-09-12 12:40:00,80.1,80.1,80.1,80.1,1000.0,58.2964,58.2964,58.2964,58.2964,1000.0
2012-09-12 12:45:00,80.1,80.1,80.09,80.1,1400.0,58.2964,58.2964,58.2891,58.2964,1400.0
2012-09-12 12:50:00,80.1,80.1,80.1,80.1,600.0,58.2964,58.2964,58.2964,58.2964,600.0
2012-09-12 12:55:00,80.1,80.1,80.1,80.1,300.0,58.2964,58.2964,58.2964,58.2964,300.0
2012-09-12 13:00:00,80.09,80.1,80.09,80.1,2900.0,58.2891,58.2964,58.2891,58.2964,2900.0
2012-09-12 13:05:00,80.1,80.1,80.09,80.09,1300.0,58.2964,58.2964,58.2891,58.2891,1300.0
2012-09-12 13:10:00,80.1,80.1,80.09,80.1,2400.0,58.2964,58.2964,58.2891,58.2964,2400.0
2012-09-12 13:15:00,80.09,80.09,80.09,80.09,600.0,58.2891,58.2891,58.2891,58.2891,600.0
2012-09-12 13:20:00,80.1,80.1,80.1,80.1,400.0,58.2964,58.2964,58.2964,58.2964,400.0
2012-09-12 13:25:00,80.1,80.1,80.1,80.1,8000.0,58.2964,58.2964,58.2964,58.2964,8000.0
2012-09-12 13:30:00,80.1,80.1,80.1,80.1,2600.0,58.2964,58.2964,58.2964,58.2964,2600.0
2012-09-12 13:35:00,80.1,80.1,80.09,80.09,2300.0,58.2964,58.2964,58.2891,58.2891,2300.0
2012-09-12 13:40:00,80.1,80.1,80.09,80.09,38400.0,58.2964,58.2964,58.2891,58.2891,38400.0
2012-09-12 13:45:00,80.1,80.1,80.1,80.1,400.0,58.2964,58.2964,58.2964,58.2964,400.0
2012-09-12 13:50:00,80.1,80.1,80.1,80.1,800.0,58.2964,58.2964,58.2964,58.2964,800.0
2012-09-12 13:55:00,80.1,80.11,80.09,80.11,2700.0,58.2964,58.3036,58.2891,58.3036,2700.0
2012-09-12 14:00:00,80.09,80.11,80.09,80.11,8300.0,58.2891,58.3036,58.2891,58.3036,8300.0
2012-09-12 14:05:00,80.09,80.1,80.09,80.1,300.0,58.2891,58.2964,58.2891,58.2964,300.0
2012-09-12 14:10:00,80.1,80.1,80.1,80.1,800.0,58.2964,58.2964,58.2964,58.2964,800.0
2012-09-12 14:15:00,80.09,80.1,80.09,80.09,1000.0,58.2891,58.2964,58.2891,58.2891,1000.0
2012-09-12 14:20:00,80.1,80.1,80.09,80.09,300.0,58.2964,58.2964,58.2891,58.2891,300.0
2012-09-12 14:25:00,80.1,80.11,80.09,80.09,3800.0,58.2964,58.3036,58.2891,58.2891,3800.0
2012-09-12 14:30:00,80.09,80.11,80.09,80.1,2700.0,58.2891,58.3036,58.2891,58.2964,2700.0
2012-09-12 14:35:00,80.11,80.11,80.1,80.11,2100.0,58.3036,58.3036,58.2964,58.3036,2100.0
2012-09-12 14:40:00,80.1,80.11,80.1,80.11,10700.0,58.2964,58.3036,58.2964,58.3036,10700.0
2012-09-12 14:45:00,80.11,80.12,80.1,80.12,7600.0,58.3036,58.3109,58.2964,58.3109,7600.0
2012-09-12 14:50:00,80.11,80.11,80.11,80.11,900.0,58.3036,58.3036,58.3036,58.3036,900.0
2012-09-12 14:55:00,80.1,80.12,80.1,80.12,2500.0,58.2964,58.3109,58.2964,58.3109,2500.0
2012-09-12 15:00:00,80.11,80.12,80.1,80.1,3900.0,58.3036,58.3109,58.2964,58.2964,3900.0
2012-09-12 15:05:00,80.11,80.13,80.1,80.11,2500.0,58.3036,58.3182,58.2964,58.3036,2500.0
2012-09-12 15:10:00,80.11,80.12,80.11,80.12,400.0,58.3036,58.3109,58.3036,58.3109,400.0
2012-09-12 15:15:00,80.12,80.12,80.11,80.12,7900.0,58.3109,58.3109,58.3036,58.3109,7900.0
2012-09-12 15:20:00,80.12,80.13,80.1,80.13,2300.0,58.3109,58.3182,58.2964,58.3182,2300.0
2012-09-12 15:25:00,80.13,80.13,80.13,80.13,1300.0,58.3182,58.3182,58.3182,58.3182,1300.0
2012-09-12 15:30:00,80.11,80.13,80.1,80.11,6900.0,58.3036,58.3182,58.2964,58.3036,6900.0
2012-09-12 15:35:00,80.13,80.13,80.12,80.13,1700.0,58.3182,58.3182,58.3109,58.3182,1700.0
2012-09-12 15:40:00,80.13,80.13,80.1,80.12,8200.0,58.3182,58.3182,58.2964,58.3109,8200.0
2012-09-12 15:45:00,80.11,80.12,80.09,80.11,9300.0,58.3036,58.3109,58.2891,58.3036,9300.0
2012-09-12 15:50:00,80.11,80.12,80.11,80.12,2000.0,58.3036,58.3109,58.3036,58.3109,2000.0
2012-09-12 15:55:00,80.1,80.13,80.1,80.11,12400.0,58.2964,58.3182,58.2964,58.3036,12400.0
2012-09-13 09:30:00,80.21,80.21,80.14,80.18,11600.0,58.3764,58.3764,58.3255,58.3546,11600.0
2012-09-13 09:35:00,80.17,80.2,80.17,80.2,700.0,58.3473,58.3691,58.3473,58.3691,700.0
2012-09-13 09:40:00,80.2,80.2,80.19,80.2,2100.0,58.3691,58.3691,58.3619,58.3691,2100.0
2012-09-13 09:45:00,80.19,80.2,80.18,80.2,1900.0,58.3619,58.3691,58.3546,58.3691,1900.0
2012-09-13 09:50:00,80.2,80.2,80.2,80.2,2400.0,58.3691,58.3691,58.3691,58.3691,2400.0
2012-09-13 09:55:00,80.19,80.2,80.19,80.19,3200.0,58.3619,58.3691,58.3619,58.3619,3200.0
2012-09-13 10:00:00,80.19,80.19,80.19,80.19,0.0,58.3619,58.3619,58.3619,58.3619,0.0
2012-09-13 10:05:00,80.18,80.19,80.18,80.18,3100.0,58.3546,58.3619,58.3546,58.3546,3100.0
2012-09-13 10:10:00,80.18,80.18,80.18,80.18,0.0,58.3546,58.3546,58.3546,58.3546,0.0
2012-09-13 10:15:00,80.17,80.19,80.17,80.19,3900.0,58.3473,58.3619,58.3473,58.3619,3900.0
2012-09-13 10:20:00,80.19,80.2,80.19,80.19,1100.0,58.3619,58.3691,58.3619,58.3619,1100.0
2012-09-13 10:25:00,80.18,80.21,80.18,80.21,2000.0,58.3546,58.3764,58.3546,58.3764,2000.0
2012-09-13 10:30:00,80.21,80.21,80.2,80.2,400.0,58.3764,58.3764,58.3691,58.3691,400.0
2012-09-13 10:35:00,80.18,80.21,80.18,80.21,500.0,58.3546,58.3764,58.3546,58.3764,500.0
2012-09-13 10:40:00,80.21,80.21,80.2,80.21,1700.0,58.3764,58.3764,58.3691,58.3764,1700.0
2012-09-13 10:45:00,80.2,80.2,80.18,80.2,600.0,58.3691,58.3691,58.3546,58.3691,600.0
2012-09-13 10:50:00,80.2,80.21,80.18,80.18,2900.0,58.3691,58.3764,58.3546,58.3546,2900.0
2012-09-13 10:55:00,80.21,80.21,80.21,80.21,200.0,58.3764,58.3764,58.3764,58.3764,200.0
2012-09-13 11:00:00,80.2,80.2,80.2,80.2,400.0,58.3691,58.3691,58.3691,58.3691,400.0
2012-09-13 11:05:00,80.21,80.21,80.19,80.19,700.0,58.3764,58.3764,58.3619,58.3619,700.0
2012-09-13 11:10:00,80.21,80.21,80.2,80.2,14700.0,58.3764,58.3764,58.3691,58.3691,14700.0
2012-09-13 11:15:00,80.21,80.21,80.21,80.21,300.0,58.3764,58.3764,58.3764,58.3764,300.0
2012-09-13 11:20:00,80.21,80.21,80.2,80.2,2900.0,58.3764,58.3764,58.3691,58.3691,2900.0
2012-09-13 11:25:00,80.2,80.2,80.2,80.2,2900.0,58.3691,58.3691,58.3691,58.3691,2900.0
2012-09-13 11:30:00,80.2,80.21,80.2,80.21,800.0,58.3691,58.3764,58.3691,58.3764,800.0
2012-09-13 11:35:00,80.21,80.21,80.2,80.21,4400.0,58.3764,58.3764,58.3691,58.3764,4400.0
2012-09-13 11:40:00,80.21,80.21,80.2,80.21,3000.0,58.3764,58.3764,58.3691,58.3764,3000.0
2012-09-13 11:45:00,80.21,80.21,80.21,80.21,1100.0,58.3764,58.3764,58.3764,58.3764,1100.0
2012-09-13 11:50:00,80.21,80.21,80.2,80.21,400.0,58.3764,58.3764,58.3691,58.3764,400.0
2012-09-13 11:55:00,80.2,80.21,80.2,80.2,2400.0,58.3691,58.3764,58.3691,58.3691,2400.0
2012-09-13 12:00:00,80.2,80.21,80.2,80.21,9600.0,58.3691,58.3764,58.3691,58.3764,9600.0
2012-09-13 12:05:00,80.2,80.2,80.19,80.19,10200.0,58.3691,58.3691,58.3619,58.3619,10200.0
2012-09-13 12:10:00,80.2,80.2,80.2,80.2,1000.0,58.3691,58.3691,58.3691,58.3691,1000.0
2012-09-13 12:15:00,80.2,80.21,80.2,80.21,400.0,58.3691,58.3764,58.3691,58.3764,400.0
2012-09-13 12:20:00,80.21,80.22,80.19,80.22,1600.0,58.3764,58.3837,58.3619,58.3837,1600.0
2012-09-13 12:25:00,80.22,80.22,80.2,80.2,1400.0,58.3837,58.3837,58.3691,58.3691,1400.0
2012-09-13 12:30:00,80.19,80.21,80.19,80.2,6000.0,58.3619,58.3764,58.3619,58.3691,6000.0
2012-09-13 12:35:00,80.2,80.2,80.2,80.2,0.0,58.3691,58.3691,58.3691,58.3691,0.0
2012-09-13 12:40:00,80.21,80.21,80.18,80.18,13000.0,58.3764,58.3764,58.3546,58.3546,13000.0
2012-09-13 12:45:00,80.15,80.16,80.14,80.14,2000.0,58.3328,58.34,58.3255,58.3255,2000.0
2012-09-13 12:50:00,80.13,80.13,80.13,80.13,4200.0,58.3182,58.3182,58.3182,58.3182,4200.0
2012-09-13 12:55:00,80.13,80.13,80.12,80.12,5400.0,58.3182,58.3182,58.3109,58.3109,5400.0
2012-09-13 13:00:00,80.13,80.13,80.12,80.13,1800.0,58.3182,58.3182,58.3109,58.3182,1800.0
2012-09-13 13:05:00,80.13,80.19,80.13,80.14,17700.0,58.3182,58.3619,58.3182,58.3255,17700.0
2012-09-13 13:10:00,80.12,80.12,80.1,80.1,33800.0,58.3109,58.3109,58.2964,58.2964,33800.0
2012-09-13 13:15:00,80.09,80.15,80.09,80.14,60200.0,58.2891,58.3328,58.2891,58.3255,60200.0
2012-09-13 13:20:00,80.13,80.13,80.11,80.11,200.0,58.3182,58.3182,58.3036,58.3036,200.0
2012-09-13 13:25:00,80.13,80.13,80.11,80.13,7200.0,58.3182,58.3182,58.3036,58.3182,7200.0
2012-09-13 13:30:00,80.11,80.13,80.11,80.11,3200.0,58.3036,58.3182,58.3036,58.3036,3200.0
2012-09-13 13:35:00,80.13,80.13,80.13,80.13,500.0,58.3182,58.3182,58.3182,58.3182,500.0
2012-09-13 13:40:00,80.13,80.13,80.12,80.13,1900.0,58.3182,58.3182,58.3109,58.3182,1900.0
2012-09-13 13:45:00,80.13,80.13,80.13,80.13,0.0,58.3182,58.3182,58.3182,58.3182,0.0
2012-09-13 13:50:00,80.13,80.13,80.1,80.1,1600.0,58.3182,58.3182,58.2964,58.2964,1600.0
2012-09-13 13:55:00,80.11,80.12,80.11,80.12,1200.0,58.3036,58.3109,58.3036,58.3109,1200.0
2012-09-13 14:00:00,80.13,80.13,80.11,80.13,1000.0,58.3182,58.3182,58.3036,58.3182,1000.0
2012-09-13 14:05:00,80.12,80.13,80.11,80.13,2600.0,58.3109,58.3182,58.3036,58.3182,2600.0
2012-09-13 14:10:00,80.13,80.13,80.12,80.13,3000.0,58.3182,58.3182,58.3109,58.3182,3000.0
2012-09-13 14:15:00,80.14,80.14,80.13,80.13,4100.0,58.3255,58.3255,58.3182,58.3182,4100.0
2012-09-13 14:20:00,80.13,80.16,80.13,80.15,2100.0,58.3182,58.34,58.3182,58.3328,2100.0
2012-09-13 14:25:00,80.14,80.16,80.14,80.16,1600.0,58.3255,58.34,58.3255,58.34,1600.0
2012-09-13 14:30:00,80.16,80.16,80.16,80.16,1500.0,58.34,58.34,58.34,58.34,1500.0
2012-09-13 14:35:00,80.15,80.16,80.14,80.16,2000.0,58.3328,58.34,58.3255,58.34,2000.0
2012-09-13 14:40:00,80.16,80.16,80.15,80.15,2600.0,58.34,58.34,58.3328,58.3328,2600.0
2012-09-13 14:45:00,80.16,80.16,80.15,80.15,2100.0,58.34,58.34,58.3328,58.3328,2100.0
2012-09-13 14:50:00,80.16,80.16,80.15,80.15,1400.0,58.34,58.34,58.3328,58.3328,1400.0
2012-09-13 14:55:00,80.16,80.16,80.15,80.15,1000.0,58.34,58.34,58.3328,58.3328,1000.0
2012-09-13 15:00:00,80.15,80.15,80.15,80.15,200.0,58.3328,58.3328,58.3328,58.3328,200.0
2012-09-13 15:05:00,80.16,80.17,80.15,80.17,13800.0,58.34,58.3473,58.3328,58.3473,13800.0
2012-09-13 15:10:00,80.16,80.17,80.16,80.17,3700.0,58.34,58.3473,58.34,58.3473,3700.0
2012-09-13 15:15:00,80.18,80.18,80.17,80.18,2600.0,58.3546,58.3546,58.3473,58.3546,2600.0
2012-09-13 15:20:00,80.17,80.18,80.17,80.17,1700.0,58.3473,58.3546,58.3473,58.3473,1700.0
2012-09-13 15:25:00,80.18,80.18,80.17,80.18,2400.0,58.3546,58.3546,58.3473,58.3546,2400.0
2012-09-13 15:30:00,80.18,80.18,80.17,80.18,1200.0,58.3546,58.3546,58.3473,58.3546,1200.0
2012-09-13 15:35:00,80.17,80.17,80.17,80.17,1900.0,58.3473,58.3473,58.3473,58.3473,1900.0
2012-09-13 15:40:00,80.18,80.18,80.17,80.18,1000.0,58.3546,58.3546,58.3473,58.3546,1000.0
2012-09-13 15:45:00,80.18,80.18,80.17,80.17,5700.0,58.3546,58.3546,58.3473,58.3473,5700.0
2012-09-13 15:50:00,80.18,80.19,80.17,80.18,9600.0,58.3546,58.3619,58.3473,58.3546,9600.0
2012-09-13 15:55:00,80.17,80.21,80.17,80.21,7900.0,58.3473,58.3764,58.3473,58.3764,7900.0
2012-09-14 09:30:00,80.28,80.33,80.21,80.28,17100.0,58.4274,58.4638,58.3764,58.4274,17100.0
2012-09-14 09:35:00,80.29,80.32,80.29,80.3,2600.0,58.4346,58.4565,58.4346,58.4419,2600.0
2012-09-14 09:40:00,80.3,80.31,80.22,80.24,4100.0,58.4419,58.4492,58.3837,58.3983,4100.0
2012-09-14 09:45:00,80.24,80.26,80.22,80.23,5600.0,58.3983,58.4128,58.3837,58.391,5600.0
2012-09-14 09:50:00,80.23,80.25,80.23,80.25,2000.0,58.391,58.4055,58.391,58.4055,2000.0
2012-09-14 09:55:00,80.27,80.28,80.27,80.27,1100.0,58.4201,58.4274,58.4201,58.4201,1100.0
2012-09-14 10:00:00,80.26,80.27,80.25,80.27,1500.0,58.4128,58.4201,58.4055,58.4201,1500.0
2012-09-14 10:05:00,80.26,80.26,80.24,80.25,1900.0,58.4128,58.4128,58.3983,58.4055,1900.0
2012-09-14 10:10:00,80.26,80.29,80.24,80.26,11900.0,58.4128,58.4346,58.3983,58.4128,11900.0
2012-09-14 10:15:00,80.26,80.27,80.24,80.24,18700.0,58.4128,58.4201,58.3983,58.3983,18700.0
2012-09-14 10:20:00,80.26,80.26,80.24,80.24,900.0,58.4128,58.4128,58.3983,58.3983,900.0
2012-09-14 10:25:00,80.25,80.25,80.24,80.24,1000.0,58.4055,58.4055,58.3983,58.3983,1000.0
2012-09-14 10:30:00,80.25,80.25,80.24,80.25,900.0,58.4055,58.4055,58.3983,58.4055,900.0
2012-09-14 10:35:00,80.26,80.26,80.24,80.24,1900.0,58.4128,58.4128,58.3983,58.3983,1900.0
2012-09-14 10:40:00,80.25,80.26,80.25,80.26,3500.0,58.4055,58.4128,58.4055,58.4128,3500.0
2012-09-14 10:45:00,80.26,80.27,80.25,80.26,3200.0,58.4128,58.4201,58.4055,58.4128,3200.0
2012-09-14 10:50:00,80.25,80.27,80.25,80.25,900.0,58.4055,58.4201,58.4055,58.4055,900.0
2012-09-14 10:55:00,80.25,80.27,80.23,80.27,9400.0,58.4055,58.4201,58.391,58.4201,9400.0
2012-09-14 11:00:00,80.26,80.28,80.26,80.27,1500.0,58.4128,58.4274,58.4128,58.4201,1500.0
2012-09-14 11:05:00,80.27,80.3,80.27,80.29,1700.0,58.4201,58.4419,58.4201,58.4346,1700.0
2012-09-14 11:10:00,80.29,80.3,80.27,80.29,2100.0,58.4346,58.4419,58.4201,58.4346,2100.0
2012-09-14 11:15:00,80.28,80.29,80.28,80.28,1700.0,58.4274,58.4346,58.4274,58.4274,1700.0
2012-09-14 11:20:00,80.27,80.29,80.26,80.28,2300.0,58.4201,58.4346,58.4128,58.4274,2300.0
2012-09-14 11:25:00,80.27,80.27,80.23,80.27,3000.0,58.4201,58.4201,58.391,58.4201,3000.0
2012-09-14 11:30:00,80.26,80.26,80.21,80.22,6700.0,58.4128,58.4128,58.3764,58.3837,6700.0
2012-09-14 11:35:00,80.22,80.22,80.18,80.19,9700.0,58.3837,58.3837,58.3546,58.3619,9700.0
2012-09-14 11:40:00,80.18,80.25,80.18,80.25,5000.0,58.3546,58.4055,58.3546,58.4055,5000.0
2012-09-14 11:45:00,80.25,80.25,80.22,80.22,3300.0,58.4055,58.4055,58.3837,58.3837,3300.0
2012-09-14 11:50:00,80.22,80.26,80.22,80.24,1600.0,58.3837,58.4128,58.3837,58.3983,1600.0
2012-09-14 11:55:00,80.23,80.26,80.23,80.24,900.0,58.391,58.4128,58.391,58.3983,900.0
2012-09-14 12:00:00,80.25,80.25,80.25,80.25,900.0,58.4055,58.4055,58.4055,58.4055,900.0
2012-09-14 12:05:00,80.25,80.27,80.25,80.26,31700.0,58.4055,58.4201,58.4055,58.4128,31700.0
2012-09-14 12:10:00,80.26,80.27,80.25,80.26,800.0,58.4128,58.4201,58.4055,58.4128,800.0
2012-09-14 12:15:00,80.27,80.27,80.27,80.27,400.0,58.4201,58.4201,58.4201,58.4201,400.0
2012-09-14 12:20:00,80.26,80.27,80.26,80.27,3500.0,58.4128,58.4201,58.4128,58.4201,3500.0
2012-09-14 12:25:00,80.26,80.27,80.26,80.27,700.0,58.4128,58.4201,58.4128,58.4201,700.0
2012-09-14 12:30:00,80.27,80.27,80.27,80.27,1000.0,58.4201,58.4201,58.4201,58.4201,1000.0
2012-09-14 12:35:00,80.27,80.28,80.26,80.27,4100.0,58.4201,58.4274,58.4128,58.4201,4100.0
2012-09-14 12:40:00,80.28,80.28,80.27,80.27,400.0,58.4274,58.4274,58.4201,58.4201,400.0
2012-09-14 12:45:00,80.28,80.29,80.28,80.29,3200.0,58.4274,58.4346,58.4274,58.4346,3200.0
2012-09-14 12:50:00,80.29,80.3,80.28,80.3,11600.0,58.4346,58.4419,58.4274,58.4419,11600.0
2012-09-14 12:55:00,80.3,80.3,80.28,80.29,6900.0,58.4419,58.4419,58.4274,58.4346,6900.0
2012-09-14 13:00:00,80.3,80.3,80.29,80.3,1500.0,58.4419,58.4419,58.4346,58.4419,1500.0
2012-09-14 13:05:00,80.3,80.3,80.28,80.28,500.0,58.4419,58.4419,58.4274,58.4274,500.0
2012-09-14 13:10:00,80.3,80.3,80.29,80.3,700.0,58.4419,58.4419,58.4346,58.4419,700.0
2012-09-14 13:15:00,80.29,80.3,80.28,80.3,10500.0,58.4346,58.4419,58.4274,58.4419,10500.0
2012-09-14 13:20:00,80.28,80.3,80.28,80.29,8100.0,58.4274,58.4419,58.4274,58.4346,8100.0
2012-09-14 13:25:00,80.29,80.29,80.27,80.27,600.0,58.4346,58.4346,58.4201,58.4201,600.0
2012-09-14 13:30:00,80.28,80.28,80.26,80.26,1800.0,58.4274,58.4274,58.4128,58.4128,1800.0
2012-09-14 13:35:00,80.26,80.28,80.26,80.27,1800.0,58.4128,58.4274,58.4128,58.4201,1800.0
2012-09-14 13:40:00,80.28,80.28,80.26,80.28,1800.0,58.4274,58.4274,58.4128,58.4274,1800.0
2012-09-14 13:45:00,80.3,80.3,80.28,80.29,4800.0,58.4419,58.4419,58.4274,58.4346,4800.0
2012-09-14 13:50:00,80.29,80.3,80.29,80.29,4800.0,58.4346,58.4419,58.4346,58.4346,4800.0
2012-09-14 13:55:00,80.29,80.3,80.29,80.3,3400.0,58.4346,58.4419,58.4346,58.4419,3400.0
2012-09-14 14:00:00,80.29,80.3,80.29,80.3,4900.0,58.4346,58.4419,58.4346,58.4419,4900.0
2012-09-14 14:05:00,80.3,80.31,80.29,80.31,5100.0,58.4419,58.4492,58.4346,58.4492,5100.0
2012-09-14 14:10:00,80.31,80.31,80.31,80.31,800.0,58.4492,58.4492,58.4492,58.4492,800.0
2012-09-14 14:15:00,80.3,80.31,80.3,80.31,19300.0,58.4419,58.4492,58.4419,58.4492,19300.0
2012-09-14 14:20:00,80.3,80.31,80.3,80.31,7400.0,58.4419,58.4492,58.4419,58.4492,7400.0
2012-09-14 14:25:00,80.3,80.31,80.3,80.3,4000.0,58.4419,58.4492,58.4419,58.4419,4000.0
2012-09-14 14:30:00,80.31,80.32,80.3,80.31,9800.0,58.4492,58.4565,58.4419,58.4492,9800.0
2012-09-14 14:35:00,80.31,80.31,80.3,80.31,1100.0,58.4492,58.4492,58.4419,58.4492,1100.0
2012-09-14 14:40:00,80.3,80.32,80.29,80.29,196500.0,58.4419,58.4565,58.4346,58.4346,196500.0
2012-09-14 14:45:00,80.3,80.3,80.28,80.29,8400.0,58.4419,58.4419,58.4274,58.4346,8400.0
2012-09-14 14:50:00,80.29,80.3,80.28,80.28,5600.0,58.4346,58.4419,58.4274,58.4274,5600.0
2012-09-14 14:55:00,80.3,80.3,80.28,80.29,34800.0,58.4419,58.4419,58.4274,58.4346,34800.0
2012-09-14 15:00:00,80.29,80.29,80.28,80.29,1700.0,58.4346,58.4346,58.4274,58.4346,1700.0
2012-09-14 15:05:00,80.28,80.29,80.28,80.28,2500.0,58.4274,58.4346,58.4274,58.4274,2500.0
2012-09-14 15:10:00,80.29,80.29,80.28,80.29,1100.0,58.4346,58.4346,58.4274,58.4346,1100.0
2012-09-14 15:15:00,80.29,80.29,80.28,80.28,1300.0,58.4346,58.4346,58.4274,58.4274,1300.0
2012-09-14 15:20:00,80.29,80.29,80.28,80.28,1200.0,58.4346,58.4346,58.4274,58.4274,1200.0
2012-09-14 15:25:00,80.29,80.29,80.26,80.29,5800.0,58.4346,58.4346,58.4128,58.4346,5800.0
2012-09-14 15:30:00,80.29,80.3,80.28,80.3,12800.0,58.4346,58.4419,58.4274,58.4419,12800.0
2012-09-14 15:35:00,80.3,80.3,80.29,80.3,9600.0,58.4419,58.4419,58.4346,58.4419,9600.0
2012-09-14 15:40:00,80.3,80.3,80.29,80.3,5700.0,58.4419,58.4419,58.4346,58.4419,5700.0
2012-09-14 15:45:00,80.3,80.3,80.28,80.3,7400.0,58.4419,58.4419,58.4274,58.4419,7400.0
2012-09-14 15:50:00,80.3,80.3,80.27,80.28,8900.0,58.4419,58.4419,58.4201,58.4274,8900.0
2012-09-14 15:55:00,80.27,80.29,80.27,80.28,18500.0,58.4201,58.4346,58.4201,58.4274,18500.0
2012-09-17 09:30:00,80.39,80.39,80.31,80.31,17800.0,58.5074,58.5074,58.4492,58.4492,17800.0
2012-09-17 09:35:00,80.32,80.33,80.3,80.3,3400.0,58.4565,58.4638,58.4419,58.4419,3400.0
2012-09-17 09:40:00,80.3,80.31,80.29,80.29,3000.0,58.4419,58.4492,58.4346,58.4346,3000.0
2012-09-17 09:45:00,80.3,80.3,80.3,80.3,3600.0,58.4419,58.4419,58.4419,58.4419,3600.0
2012-09-17 09:50:00,80.3,80.3,80.3,80.3,1500.0,58.4419,58.4419,58.4419,58.4419,1500.0
2012-09-17 09:55:00,80.3,80.3,80.3,80.3,0.0,58.4419,58.4419,58.4419,58.4419,0.0
2012-09-17 10:00:00,80.29,80.3,80.29,80.3,1500.0,58.4346,58.4419,58.4346,58.4419,1500.0
2012-09-17 10:05:00,80.3,80.33,80.3,80.33,3200.0,58.4419,58.4638,58.4419,58.4638,3200.0
2012-09-17 10:10:00,80.33,80.33,80.33,80.33,0.0,58.4638,58.4638,58.4638,58.4638,0.0
2012-09-17 10:15:00,80.33,80.33,80.3,80.3,400.0,58.4638,58.4638,58.4419,58.4419,400.0
2012-09-17 10:20:00,80.33,80.33,80.32,80.32,600.0,58.4638,58.4638,58.4565,58.4565,600.0
2012-09-17 10:25:00,80.33,80.33,80.32,80.33,1000.0,58.4638,58.4638,58.4565,58.4638,1000.0
2012-09-17 10:30:00,80.32,80.33,80.32,80.33,900.0,58.4565,58.4638,58.4565,58.4638,900.0
2012-09-17 10:35:00,80.32,80.33,80.32,80.33,2100.0,58.4565,58.4638,58.4565,58.4638,2100.0
2012-09-17 10:40:00,80.32,80.33,80.32,80.33,400.0,58.4565,58.4638,58.4565,58.4638,400.0
2012-09-17 10:45:00,80.33,80.33,80.33,80.33,1200.0,58.4638,58.4638,58.4638,58.4638,1200.0
2012-09-17 10:50:00,80.33,80.33,80.32,80.32,500.0,58.4638,58.4638,58.4565,58.4565,500.0
2012-09-17 10:55:00,80.33,80.33,80.33,80.33,500.0,58.4638,58.4638,58.4638,58.4638,500.0
2012-09-17 11:00:00,80.33,80.33,80.32,80.32,400.0,58.4638,58.4638,58.4565,58.4565,400.0
2012-09-17 11:05:00,80.33,80.33,80.33,80.33,500.0,58.4638,58.4638,58.4638,58.4638,500.0
2012-09-17 11:10:00,80.32,80.33,80.32,80.33,9800.0,58.4565,58.4638,58.4565,58.4638,9800.0
2012-09-17 11:15:00,80.32,80.34,80.32,80.34,900.0,58.4565,58.471,58.4565,58.471,900.0
2012-09-17 11:20:00,80.32,80.34,80.32,80.34,3400.0,58.4565,58.471,58.4565,58.471,3400.0
2012-09-17 11:25:00,80.34,80.34,80.34,80.34,600.0,58.471,58.471,58.471,58.471,600.0
2012-09-17 11:30:00,80.33,80.34,80.32,80.32,1400.0,58.4638,58.471,58.4565,58.4565,1400.0
2012-09-17 11:35:00,80.34,80.34,80.33,80.34,1600.0,58.471,58.471,58.4638,58.471,1600.0
2012-09-17 11:40:00,80.33,80.33,80.33,80.33,13900.0,58.4638,58.4638,58.4638,58.4638,13900.0
2012-09-17 11:45:00,80.33,80.33,80.33,80.33,2900.0,58.4638,58.4638,58.4638,58.4638,2900.0
2012-09-17 11:50:00,80.33,80.33,80.33,80.33,200.0,58.4638,58.4638,58.4638,58.4638,200.0
2012-09-17 11:55:00,80.33,80.33,80.33,80.33,1500.0,58.4638,58.4638,58.4638,58.4638,1500.0
2012-09-17 12:00:00,80.32,80.33,80.32,80.32,800.0,58.4565,58.4638,58.4565,58.4565,800.0
2012-09-17 12:05:00,80.33,80.33,80.33,80.33,2400.0,58.4638,58.4638,58.4638,58.4638,2400.0
2012-09-17 12:10:00,80.32,80.33,80.32,80.33,1900.0,58.4565,58.4638,58.4565,58.4638,1900.0
2012-09-17 12:15:00,80.32,80.33,80.32,80.33,800.0,58.4565,58.4638,58.4565,58.4638,800.0
2012-09-17 12:20:00,80.33,80.33,80.33,80.33,200.0,58.4638,58.4638,58.4638,58.4638,200.0
2012-09-17 12:25:00,80.33,80.33,80.33,80.33,600.0,58.4638,58.4638,58.4638,58.4638,600.0
2012-09-17 12:30:00,80.33,80.33,80.32,80.33,7200.0,58.4638,58.4638,58.4565,58.4638,7200.0
2012-09-17 12:35:00,80.32,80.33,80.32,80.33,600.0,58.4565,58.4638,58.4565,58.4638,600.0
2012-09-17 12:40:00,80.33,80.33,80.33,80.33,200.0,58.4638,58.4638,58.4638,58.4638,200.0
2012-09-17 12:45:00,80.33,80.33,80.32,80.33,1200.0,58.4638,58.4638,58.4565,58.4638,1200.0
2012-09-17 12:50:00,80.33,80.33,80.33,80.33,1500.0,58.4638,58.4638,58.4638,58.4638,1500.0
2012-09-17 12:55:00,80.33,80.33,80.32,80.32,1600.0,58.4638,58.4638,58.4565,58.4565,1600.0
2012-09-17 13:00:00,80.33,80.33,80.31,80.31,3500.0,58.4638,58.4638,58.4492,58.4492,3500.0
2012-09-17 13:05:00,80.31,80.31,80.31,80.31,300.0,58.4492,58.4492,58.4492,58.4492,300.0
2012-09-17 13:10:00,80.32,80.32,80.31,80.32,3100.0,58.4565,58.4565,58.4492,58.4565,3100.0
2012-09-17 13:15:00,80.32,80.32,80.31,80.31,2600.0,58.4565,58.4565,58.4492,58.4492,2600.0
2012-09-17 13:20:00,80.31,80.31,80.31,80.31,0.0,58.4492,58.4492,58.4492,58.4492,0.0
2012-09-17 13:25:00,80.3,80.32,80.3,80.32,200.0,58.4419,58.4565,58.4419,58.4565,200.0
2012-09-17 13:30:00,80.32,80.32,80.31,80.32,1400.0,58.4565,58.4565,58.4492,58.4565,1400.0
2012-09-17 13:35:00,80.32,80.32,80.3,80.31,15100.0,58.4565,58.4565,58.4419,58.4492,15100.0
2012-09-17 13:40:00,80.31,80.31,80.31,80.31,2100.0,58.4492,58.4492,58.4492,58.4492,2100.0
2012-09-17 13:45:00,80.31,80.31,80.3,80.31,2200.0,58.4492,58.4492,58.4419,58.4492,2200.0
2012-09-17 13:50:00,80.31,80.31,80.29,80.29,4900.0,58.4492,58.4492,58.4346,58.4346,4900.0
2012-09-17 13:55:00,80.29,80.31,80.29,80.3,1200.0,58.4346,58.4492,58.4346,58.4419,1200.0
2012-09-17 14:00:00,80.3,80.32,80.29,80.32,2600.0,58.4419,58.4565,58.4346,58.4565,2600.0
2012-09-17 14:05:00,80.32,80.32,80.3,80.32,3300.0,58.4565,58.4565,58.4419,58.4565,3300.0
2012-09-17 14:10:00,80.32,80.32,80.3,80.31,2000.0,58.4565,58.4565,58.4419,58.4492,2000.0
2012-09-17 14:15:00,80.32,80.33,80.31,80.31,2400.0,58.4565,58.4638,58.4492,58.4492,2400.0
2012-09-17 14:20:00,80.32,80.33,80.31,80.31,1700.0,58.4565,58.4638,58.4492,58.4492,1700.0
2012-09-17 14:25:00,80.31,80.33,80.3,80.33,6000.0,58.4492,58.4638,58.4419,58.4638,6000.0
2012-09-17 14:30:00,80.33,80.33,80.32,80.33,2700.0,58.4638,58.4638,58.4565,58.4638,2700.0
2012-09-17 14:35:00,80.32,80.33,80.3,80.32,9100.0,58.4565,58.4638,58.4419,58.4565,9100.0
2012-09-17 14:40:00,80.32,80.33,80.31,80.32,3900.0,58.4565,58.4638,58.4492,58.4565,3900.0
2012-09-17 14:45:00,80.32,80.33,80.32,80.32,4500.0,58.4565,58.4638,58.4565,58.4565,4500.0
2012-09-17 14:50:00,80.32,80.33,80.29,80.32,5000.0,58.4565,58.4638,58.4346,58.4565,5000.0
2012-09-17 14:55:00,80.31,80.31,80.31,80.31,1500.0,58.4492,58.4492,58.4492,58.4492,1500.0
2012-09-17 15:00:00,80.31,80.32,80.31,80.31,1500.0,58.4492,58.4565,58.4492,58.4492,1500.0
2012-09-17 15:05:00,80.31,80.33,80.3,80.31,3300.0,58.4492,58.4638,58.4419,58.4492,3300.0
2012-09-17 15:10:00,80.31,80.33,80.3,80.32,25500.0,58.4492,58.4638,58.4419,58.4565,25500.0
2012-09-17 15:15:00,80.32,80.33,80.32,80.33,2900.0,58.4565,58.4638,58.4565,58.4638,2900.0
2012-09-17 15:20:00,80.33,80.33,80.32,80.32,2800.0,58.4638,58.4638,58.4565,58.4565,2800.0
2012-09-17 15:25:00,80.33,80.33,80.32,80.33,800.0,58.4638,58.4638,58.4565,58.4638,800.0
2012-09-17 15:30:00,80.33,80.33,80.3,80.3,800.0,58.4638,58.4638,58.4419,58.4419,800.0
2012-09-17 15:35:00,80.32,80.33,80.31,80.33,2600.0,58.4565,58.4638,58.4492,58.4638,2600.0
2012-09-17 15:40:00,80.32,80.33,80.32,80.33,400.0,58.4565,58.4638,58.4565,58.4638,400.0
2012-09-17 15:45:00,80.33,80.33,80.31,80.32,1200.0,58.4638,58.4638,58.4492,58.4565,1200.0
2012-09-17 15:50:00,80.3,80.32,80.3,80.31,4300.0,58.4419,58.4565,58.4419,58.4492,4300.0
2012-09-17 15:55:00,80.3,80.32,80.3,80.32,5700.0,58.4419,58.4565,58.4419,58.4565,5700.0
2012-09-18 09:30:00,80.42,80.42,80.33,80.33,7200.0,58.5293,58.5293,58.4638,58.4638,7200.0
2012-09-18 09:35:00,80.33,80.33,80.33,80.33,0.0,58.4638,58.4638,58.4638,58.4638,0.0
2012-09-18 09:40:00,80.35,80.37,80.35,80.37,2100.0,58.4783,58.4929,58.4783,58.4929,2100.0
2012-09-18 09:45:00,80.36,80.37,80.34,80.35,2100.0,58.4856,58.4929,58.471,58.4783,2100.0
2012-09-18 09:50:00,80.36,80.36,80.33,80.36,1400.0,58.4856,58.4856,58.4638,58.4856,1400.0
2012-09-18 09:55:00,80.36,80.36,80.34,80.35,1200.0,58.4856,58.4856,58.471,58.4783,1200.0
2012-09-18 10:00:00,80.36,80.36,80.36,80.36,300.0,58.4856,58.4856,58.4856,58.4856,300.0
2012-09-18 10:05:00,80.35,80.35,80.35,80.35,400.0,58.4783,58.4783,58.4783,58.4783,400.0
2012-09-18 10:10:00,80.36,80.36,80.36,80.36,900.0,58.4856,58.4856,58.4856,58.4856,900.0
2012-09-18 10:15:00,80.36,80.36,80.35,80.35,2700.0,58.4856,58.4856,58.4783,58.4783,2700.0
2012-09-18 10:20:00,80.34,80.36,80.34,80.36,3900.0,58.471,58.4856,58.471,58.4856,3900.0
2012-09-18 10:25:00,80.35,80.35,80.33,80.35,2400.0,58.4783,58.4783,58.4638,58.4783,2400.0
2012-09-18 10:30:00,80.35,80.35,80.35,80.35,100.0,58.4783,58.4783,58.4783,58.4783,100.0
2012-09-18 10:35:00,80.35,80.35,80.33,80.34,5600.0,58.4783,58.4783,58.4638,58.471,5600.0
2012-09-18 10:40:00,80.34,80.34,80.34,80.34,100.0,58.471,58.471,58.471,58.471,100.0
2012-09-18 10:45:00,80.35,80.35,80.34,80.34,3800.0,58.4783,58.4783,58.471,58.471,3800.0
2012-09-18 10:50:00,80.35,80.35,80.35,80.35,700.0,58.4783,58.4783,58.4783,58.4783,700.0
2012-09-18 10:55:00,80.35,80.35,80.34,80.35,900.0,58.4783,58.4783,58.471,58.4783,900.0
2012-09-18 11:00:00,80.35,80.36,80.34,80.36,6400.0,58.4783,58.4856,58.471,58.4856,6400.0
2012-09-18 11:05:00,80.36,80.37,80.36,80.37,900.0,58.4856,58.4929,58.4856,58.4929,900.0
2012-09-18 11:10:00,80.35,80.35,80.33,80.35,6400.0,58.4783,58.4783,58.4638,58.4783,6400.0
2012-09-18 11:15:00,80.33,80.37,80.31,80.34,6000.0,58.4638,58.4929,58.4492,58.471,6000.0
2012-09-18 11:20:00,80.34,80.35,80.34,80.34,2000.0,58.471,58.4783,58.471,58.471,2000.0
2012-09-18 11:25:00,80.35,80.35,80.34,80.34,6200.0,58.4783,58.4783,58.471,58.471,6200.0
2012-09-18 11:30:00,80.34,80.35,80.34,80.34,3600.0,58.471,58.4783,58.471,58.471,3600.0
2012-09-18 11:35:00,80.35,80.35,80.34,80.34,700.0,58.4783,58.4783,58.471,58.471,700.0
2012-09-18 11:40:00,80.35,80.35,80.33,80.35,4800.0,58.4783,58.4783,58.4638,58.4783,4800.0
2012-09-18 11:45:00,80.34,80.35,80.34,80.35,3200.0,58.471,58.4783,58.471,58.4783,3200.0
2012-09-18 11:50:00,80.35,80.35,80.35,80.35,1100.0,58.4783,58.4783,58.4783,58.4783,1100.0
2012-09-18 11:55:00,80.34,80.35,80.34,80.34,1500.0,58.471,58.4783,58.471,58.471,1500.0
2012-09-18 12:00:00,80.34,80.37,80.34,80.37,900.0,58.471,58.4929,58.471,58.4929,900.0
2012-09-18 12:05:00,80.37,80.37,80.35,80.37,7400.0,58.4929,58.4929,58.4783,58.4929,7400.0
2012-09-18 12:10:00,80.36,80.37,80.34,80.34,1100.0,58.4856,58.4929,58.471,58.471,1100.0
2012-09-18 12:15:00,80.36,80.37,80.34,80.37,10100.0,58.4856,58.4929,58.471,58.4929,10100.0
2012-09-18 12:20:00,80.36,80.37,80.34,80.36,3000.0,58.4856,58.4929,58.471,58.4856,3000.0
2012-09-18 12:25:00,80.37,80.37,80.34,80.36,11900.0,58.4929,58.4929,58.471,58.4856,11900.0
2012-09-18 12:30:00,80.37,80.38,80.3,80.38,25600.0,58.4929,58.5001,58.4419,58.5001,25600.0
2012-09-18 12:35:00,80.36,80.36,80.36,80.36,400.0,58.4856,58.4856,58.4856,58.4856,400.0
2012-09-18 12:40:00,80.36,80.37,80.36,80.36,25900.0,58.4856,58.4929,58.4856,58.4856,25900.0
2012-09-18 12:45:00,80.36,80.37,80.36,80.36,2400.0,58.4856,58.4929,58.4856,58.4856,2400.0
2012-09-18 12:50:00,80.35,80.37,80.35,80.36,400.0,58.4783,58.4929,58.4783,58.4856,400.0
2012-09-18 12:55:00,80.37,80.37,80.37,80.37,1000.0,58.4929,58.4929,58.4929,58.4929,1000.0
2012-09-18 13:00:00,80.35,80.37,80.35,80.37,900.0,58.4783,58.4929,58.4783,58.4929,900.0
2012-09-18 13:05:00,80.37,80.37,80.35,80.35,8800.0,58.4929,58.4929,58.4783,58.4783,8800.0
2012-09-18 13:10:00,80.37,80.37,80.36,80.37,4800.0,58.4929,58.4929,58.4856,58.4929,4800.0
2012-09-18 13:15:00,80.36,80.37,80.34,80.37,1400.0,58.4856,58.4929,58.471,58.4929,1400.0
2012-09-18 13:20:00,80.36,80.37,80.34,80.34,1300.0,58.4856,58.4929,58.471,58.471,1300.0
2012-09-18 13:25:00,80.37,80.38,80.34,80.38,12300.0,58.4929,58.5001,58.471,58.5001,12300.0
2012-09-18 13:30:00,80.34,80.37,80.34,80.37,3600.0,58.471,58.4929,58.471,58.4929,3600.0
2012-09-18 13:35:00,80.37,80.37,80.36,80.36,3600.0,58.4929,58.4929,58.4856,58.4856,3600.0
2012-09-18 13:40:00,80.37,80.37,80.34,80.37,7800.0,58.4929,58.4929,58.471,58.4929,7800.0
2012-09-18 13:45:00,80.37,80.37,80.35,80.37,1000.0,58.4929,58.4929,58.4783,58.4929,1000.0
2012-09-18 13:50:00,80.36,80.37,80.33,80.37,29200.0,58.4856,58.4929,58.4638,58.4929,29200.0
2012-09-18 13:55:00,80.37,80.37,80.36,80.37,1300.0,58.4929,58.4929,58.4856,58.4929,1300.0
2012-09-18 14:00:00,80.37,80.37,80.35,80.37,4300.0,58.4929,58.4929,58.4783,58.4929,4300.0
2012-09-18 14:05:00,80.37,80.37,80.34,80.37,1100.0,58.4929,58.4929,58.471,58.4929,1100.0
2012-09-18 14:10:00,80.36,80.37,80.36,80.37,300.0,58.4856,58.4929,58.4856,58.4929,300.0
2012-09-18 14:15:00,80.37,80.37,80.37,80.37,0.0,58.4929,58.4929,58.4929,58.4929,0.0
2012-09-18 14:20:00,80.37,80.37,80.33,80.37,2400.0,58.4929,58.4929,58.4638,58.4929,2400.0
2012-09-18 14:25:00,80.37,80.37,80.36,80.37,1600.0,58.4929,58.4929,58.4856,58.4929,1600.0
2012-09-18 14:30:00,80.37,80.37,80.33,80.37,3000.0,58.4929,58.4929,58.4638,58.4929,3000.0
2012-09-18 14:35:00,80.36,80.37,80.33,80.33,2100.0,58.4856,58.4929,58.4638,58.4638,2100.0
2012-09-18 14:40:00,80.35,80.36,80.35,80.36,800.0,58.4783,58.4856,58.4783,58.4856,800.0
2012-09-18 14:45:00,80.36,80.36,80.34,80.34,6700.0,58.4856,58.4856,58.471,58.471,6700.0
2012-09-18 14:50:00,80.35,80.37,80.34,80.37,10000.0,58.4783,58.4929,58.471,58.4929,10000.0
2012-09-18 14:55:00,80.35,80.37,80.35,80.37,3200.0,58.4783,58.4929,58.4783,58.4929,3200.0
2012-09-18 15:00:00,80.36,80.37,80.36,80.36,900.0,58.4856,58.4929,58.4856,58.4856,900.0
2012-09-18 15:05:00,80.36,80.37,80.36,80.37,4100.0,58.4856,58.4929,58.4856,58.4929,4100.0
2012-09-18 15:10:00,80.36,80.37,80.36,80.36,2000.0,58.4856,58.4929,58.4856,58.4856,2000.0
2012-09-18 15:15:00,80.36,80.36,80.36,80.36,2200.0,58.4856,58.4856,58.4856,58.4856,2200.0
2012-09-18 15:20:00,80.36,80.36,80.34,80.36,3000.0,58.4856,58.4856,58.471,58.4856,3000.0
2012-09-18 15:25:00,80.34,80.36,80.33,80.34,3400.0,58.471,58.4856,58.4638,58.471,3400.0
2012-09-18 15:30:00,80.33,80.34,80.33,80.34,4300.0,58.4638,58.471,58.4638,58.471,4300.0
2012-09-18 15:35:00,80.36,80.36,80.32,80.33,4800.0,58.4856,58.4856,58.4565,58.4638,4800.0
2012-09-18 15:40:00,80.33,80.35,80.31,80.35,13700.0,58.4638,58.4783,58.4492,58.4783,13700.0
2012-09-18 15:45:00,80.36,80.36,80.35,80.36,4000.0,58.4856,58.4856,58.4783,58.4856,4000.0
2012-09-18 15:50:00,80.36,80.36,80.32,80.36,10100.0,58.4856,58.4856,58.4565,58.4856,10100.0
2012-09-18 15:55:00,80.35,80.36,80.33,80.36,7400.0,58.4783,58.4856,58.4638,58.4856,7400.0
2012-09-19 09:30:00,80.44,80.44,80.41,80.41,7600.0,58.5438,58.5438,58.522,58.522,7600.0
2012-09-19 09:35:00,80.42,80.42,80.4,80.41,3800.0,58.5293,58.5293,58.5147,58.522,3800.0
2012-09-19 09:40:00,80.42,80.42,80.41,80.42,2400.0,58.5293,58.5293,58.522,58.5293,2400.0
2012-09-19 09:45:00,80.42,80.42,80.41,80.42,4200.0,58.5293,58.5293,58.522,58.5293,4200.0
2012-09-19 09:50:00,80.41,80.42,80.41,80.41,3700.0,58.522,58.5293,58.522,58.522,3700.0
2012-09-19 09:55:00,80.42,80.42,80.4,80.41,4400.0,58.5293,58.5293,58.5147,58.522,4400.0
2012-09-19 10:00:00,80.41,80.41,80.38,80.41,800.0,58.522,58.522,58.5001,58.522,800.0
2012-09-19 10:05:00,80.41,80.41,80.39,80.4,700.0,58.522,58.522,58.5074,58.5147,700.0
2012-09-19 10:10:00,80.4,80.41,80.39,80.41,7000.0,58.5147,58.522,58.5074,58.522,7000.0
2012-09-19 10:15:00,80.41,80.41,80.4,80.4,1200.0,58.522,58.522,58.5147,58.5147,1200.0
2012-09-19 10:20:00,80.4,80.4,80.39,80.4,500.0,58.5147,58.5147,58.5074,58.5147,500.0
2012-09-19 10:25:00,80.4,80.4,80.4,80.4,200.0,58.5147,58.5147,58.5147,58.5147,200.0
2012-09-19 10:30:00,80.41,80.41,80.4,80.41,2400.0,58.522,58.522,58.5147,58.522,2400.0
2012-09-19 10:35:00,80.41,80.41,80.39,80.4,4200.0,58.522,58.522,58.5074,58.5147,4200.0
2012-09-19 10:40:00,80.4,80.41,80.39,80.4,2500.0,58.5147,58.522,58.5074,58.5147,2500.0
2012-09-19 10:45:00,80.41,80.41,80.4,80.41,2900.0,58.522,58.522,58.5147,58.522,2900.0
2012-09-19 10:50:00,80.4,80.41,80.4,80.41,4100.0,58.5147,58.522,58.5147,58.522,4100.0
2012-09-19 10:55:00,80.4,80.41,80.4,80.4,1200.0,58.5147,58.522,58.5147,58.5147,1200.0
2012-09-19 11:00:00,80.39,80.4,80.39,80.39,500.0,58.5074,58.5147,58.5074,58.5074,500.0
2012-09-19 11:05:00,80.4,80.4,80.4,80.4,1600.0,58.5147,58.5147,58.5147,58.5147,1600.0
2012-09-19 11:10:00,80.39,80.39,80.37,80.38,6200.0,58.5074,58.5074,58.4929,58.5001,6200.0
2012-09-19 11:15:00,80.37,80.38,80.37,80.38,1400.0,58.4929,58.5001,58.4929,58.5001,1400.0
2012-09-19 11:20:00,80.37,80.38,80.37,80.37,1700.0,58.4929,58.5001,58.4929,58.4929,1700.0
2012-09-19 11:25:00,80.38,80.38,80.37,80.38,1300.0,58.5001,58.5001,58.4929,58.5001,1300.0
2012-09-19 11:30:00,80.37,80.38,80.37,80.38,1500.0,58.4929,58.5001,58.4929,58.5001,1500.0
2012-09-19 11:35:00,80.37,80.37,80.35,80.35,4700.0,58.4929,58.4929,58.4783,58.4783,4700.0
2012-09-19 11:40:00,80.36,80.36,80.36,80.36,100.0,58.4856,58.4856,58.4856,58.4856,100.0
2012-09-19 11:45:00,80.38,80.38,80.35,80.35,5100.0,58.5001,58.5001,58.4783,58.4783,5100.0
2012-09-19 11:50:00,80.35,80.35,80.35,80.35,1000.0,58.4783,58.4783,58.4783,58.4783,1000.0
2012-09-19 11:55:00,80.35,80.38,80.35,80.35,15100.0,58.4783,58.5001,58.4783,58.4783,15100.0
2012-09-19 12:00:00,80.35,80.38,80.35,80.38,11000.0,58.4783,58.5001,58.4783,58.5001,11000.0
2012-09-19 12:05:00,80.38,80.38,80.35,80.36,9600.0,58.5001,58.5001,58.4783,58.4856,9600.0
2012-09-19 12:10:00,80.37,80.38,80.36,80.38,1700.0,58.4929,58.5001,58.4856,58.5001,1700.0
2012-09-19 12:15:00,80.38,80.38,80.36,80.38,3000.0,58.5001,58.5001,58.4856,58.5001,3000.0
2012-09-19 12:20:00,80.38,80.38,80.35,80.35,5400.0,58.5001,58.5001,58.4783,58.4783,5400.0
2012-09-19 12:25:00,80.36,80.37,80.35,80.35,1600.0,58.4856,58.4929,58.4783,58.4783,1600.0
2012-09-19 12:30:00,80.35,80.36,80.35,80.36,3000.0,58.4783,58.4856,58.4783,58.4856,3000.0
2012-09-19 12:35:00,80.35,80.36,80.34,80.34,3000.0,58.4783,58.4856,58.471,58.471,3000.0
2012-09-19 12:40:00,80.36,80.38,80.35,80.37,9400.0,58.4856,58.5001,58.4783,58.4929,9400.0
2012-09-19 12:45:00,80.35,80.36,80.34,80.34,2500.0,58.4783,58.4856,58.471,58.471,2500.0
2012-09-19 12:50:00,80.35,80.36,80.35,80.35,3200.0,58.4783,58.4856,58.4783,58.4783,3200.0
2012-09-19 12:55:00,80.36,80.37,80.34,80.34,7100.0,58.4856,58.4929,58.471,58.471,7100.0
2012-09-19 13:00:00,80.35,80.35,80.35,80.35,300.0,58.4783,58.4783,58.4783,58.4783,300.0
2012-09-19 13:05:00,80.35,80.35,80.35,80.35,0.0,58.4783,58.4783,58.4783,58.4783,0.0
2012-09-19 13:10:00,80.37,80.37,80.36,80.36,300.0,58.4929,58.4929,58.4856,58.4856,300.0
2012-09-19 13:15:00,80.36,80.36,80.36,80.36,0.0,58.4856,58.4856,58.4856,58.4856,0.0
2012-09-19 13:20:00,80.35,80.36,80.35,80.36,1200.0,58.4783,58.4856,58.4783,58.4856,1200.0
2012-09-19 13:25:00,80.35,80.37,80.35,80.35,10200.0,58.4783,58.4929,58.4783,58.4783,10200.0
2012-09-19 13:30:00,80.37,80.37,80.35,80.35,1100.0,58.4929,58.4929,58.4783,58.4783,1100.0
2012-09-19 13:35:00,80.35,80.37,80.34,80.35,3500.0,58.4783,58.4929,58.471,58.4783,3500.0
2012-09-19 13:40:00,80.34,80.36,80.34,80.35,4600.0,58.471,58.4856,58.471,58.4783,4600.0
2012-09-19 13:45:00,80.37,80.37,80.35,80.35,3800.0,58.4929,58.4929,58.4783,58.4783,3800.0
2012-09-19 13:50:00,80.36,80.37,80.36,80.37,2500.0,58.4856,58.4929,58.4856,58.4929,2500.0
2012-09-19 13:55:00,80.37,80.37,80.37,80.37,700.0,58.4929,58.4929,58.4929,58.4929,700.0
2012-09-19 14:00:00,80.37,80.37,80.37,80.37,1400.0,58.4929,58.4929,58.4929,58.4929,1400.0
2012-09-19 14:05:00,80.37,80.37,80.36,80.37,2400.0,58.4929,58.4929,58.4856,58.4929,2400.0
2012-09-19 14:10:00,80.37,80.37,80.35,80.37,18900.0,58.4929,58.4929,58.4783,58.4929,18900.0
2012-09-19 14:15:00,80.35,80.36,80.35,80.36,10400.0,58.4783,58.4856,58.4783,58.4856,10400.0
2012-09-19 14:20:00,80.36,80.37,80.29,80.29,24600.0,58.4856,58.4929,58.4346,58.4346,24600.0
2012-09-19 14:25:00,80.29,80.34,80.29,80.33,12500.0,58.4346,58.471,58.4346,58.4638,12500.0
2012-09-19 14:30:00,80.33,80.34,80.33,80.34,4500.0,58.4638,58.471,58.4638,58.471,4500.0
2012-09-19 14:35:00,80.34,80.34,80.32,80.34,1400.0,58.471,58.471,58.4565,58.471,1400.0
2012-09-19 14:40:00,80.34,80.34,80.32,80.32,2000.0,58.471,58.471,58.4565,58.4565,2000.0
2012-09-19 14:45:00,80.34,80.34,80.32,80.32,3700.0,58.471,58.471,58.4565,58.4565,3700.0
2012-09-19 14:50:00,80.33,80.35,80.32,80.33,11800.0,58.4638,58.4783,58.4565,58.4638,11800.0
2012-09-19 14:55:00,80.34,80.35,80.32,80.34,5800.0,58.471,58.4783,58.4565,58.471,5800.0
2012-09-19 15:00:00,80.34,80.34,80.33,80.33,3000.0,58.471,58.471,58.4638,58.4638,3000.0
2012-09-19 15:05:00,80.33,80.34,80.32,80.33,3500.0,58.4638,58.471,58.4565,58.4638,3500.0
2012-09-19 15:10:00,80.33,80.35,80.33,80.34,6800.0,58.4638,58.4783,58.4638,58.471,6800.0
2012-09-19 15:15:00,80.34,80.35,80.33,80.34,9500.0,58.471,58.4783,58.4638,58.471,9500.0
2012-09-19 15:20:00,80.34,80.35,80.33,80.33,11100.0,58.471,58.4783,58.4638,58.4638,11100.0
2012-09-19 15:25:00,80.34,80.34,80.32,80.33,2200.0,58.471,58.471,58.4565,58.4638,2200.0
2012-09-19 15:30:00,80.33,80.34,80.32,80.33,2200.0,58.4638,58.471,58.4565,58.4638,2200.0
2012-09-19 15:35:00,80.34,80.34,80.31,80.34,3200.0,58.471,58.471,58.4492,58.471,3200.0
2012-09-19 15:40:00,80.33,80.34,80.31,80.31,2200.0,58.4638,58.471,58.4492,58.4492,2200.0
2012-09-19 15:45:00,80.33,80.34,80.33,80.34,9300.0,58.4638,58.471,58.4638,58.471,9300.0
2012-09-19 15:50:00,80.34,80.34,80.31,80.31,2900.0,58.471,58.471,58.4492,58.4492,2900.0
2012-09-19 15:55:00,80.31,80.33,80.29,80.32,8400.0,58.4492,58.4638,58.4346,58.4565,8400.0
2012-09-20 09:30:00,80.33,80.36,80.33,80.34,15500.0,58.4638,58.4856,58.4638,58.471,15500.0
2012-09-20 09:35:00,80.34,80.35,80.34,80.35,3100.0,58.471,58.4783,58.471,58.4783,3100.0
2012-09-20 09:40:00,80.35,80.35,80.34,80.34,2600.0,58.4783,58.4783,58.471,58.471,2600.0
2012-09-20 09:45:00,80.34,80.35,80.34,80.35,1500.0,58.471,58.4783,58.471,58.4783,1500.0
2012-09-20 09:50:00,80.33,80.35,80.33,80.35,1700.0,58.4638,58.4783,58.4638,58.4783,1700.0
2012-09-20 09:55:00,80.34,80.39,80.34,80.39,15100.0,58.471,58.5074,58.471,58.5074,15100.0
2012-09-20 10:00:00,80.36,80.36,80.36,80.36,14900.0,58.4856,58.4856,58.4856,58.4856,14900.0
2012-09-20 10:05:00,80.34,80.36,80.34,80.36,3200.0,58.471,58.4856,58.471,58.4856,3200.0
2012-09-20 10:10:00,80.35,80.36,80.35,80.36,14000.0,58.4783,58.4856,58.4783,58.4856,14000.0
2012-09-20 10:15:00,80.36,80.37,80.36,80.37,22700.0,58.4856,58.4929,58.4856,58.4929,22700.0
2012-09-20 10:20:00,80.37,80.37,80.36,80.36,18400.0,58.4929,58.4929,58.4856,58.4856,18400.0
2012-09-20 10:25:00,80.37,80.37,80.37,80.37,18900.0,58.4929,58.4929,58.4929,58.4929,18900.0
2012-09-20 10:30:00,80.37,80.37,80.36,80.37,16100.0,58.4929,58.4929,58.4856,58.4929,16100.0
2012-09-20 10:35:00,80.36,80.37,80.36,80.36,17300.0,58.4856,58.4929,58.4856,58.4856,17300.0
2012-09-20 10:40:00,80.37,80.37,80.37,80.37,15800.0,58.4929,58.4929,58.4929,58.4929,15800.0
2012-09-20 10:45:00,80.37,80.38,80.36,80.38,6800.0,58.4929,58.5001,58.4856,58.5001,6800.0
2012-09-20 10:50:00,80.38,80.38,80.37,80.38,18900.0,58.5001,58.5001,58.4929,58.5001,18900.0
2012-09-20 10:55:00,80.38,80.38,80.37,80.37,32000.0,58.5001,58.5001,58.4929,58.4929,32000.0
2012-09-20 11:00:00,80.37,80.38,80.36,80.38,7000.0,58.4929,58.5001,58.4856,58.5001,7000.0
2012-09-20 11:05:00,80.38,80.38,80.35,80.38,6300.0,58.5001,58.5001,58.4783,58.5001,6300.0
2012-09-20 11:10:00,80.38,80.38,80.38,80.38,100.0,58.5001,58.5001,58.5001,58.5001,100.0
2012-09-20 11:15:00,80.38,80.38,80.35,80.35,15300.0,58.5001,58.5001,58.4783,58.4783,15300.0
2012-09-20 11:20:00,80.37,80.38,80.36,80.36,1400.0,58.4929,58.5001,58.4856,58.4856,1400.0
2012-09-20 11:25:00,80.38,80.38,80.38,80.38,100.0,58.5001,58.5001,58.5001,58.5001,100.0
2012-09-20 11:30:00,80.36,80.38,80.36,80.36,1600.0,58.4856,58.5001,58.4856,58.4856,1600.0
2012-09-20 11:35:00,80.37,80.37,80.35,80.35,700.0,58.4929,58.4929,58.4783,58.4783,700.0
2012-09-20 11:40:00,80.37,80.37,80.36,80.37,6700.0,58.4929,58.4929,58.4856,58.4929,6700.0
2012-09-20 11:45:00,80.37,80.37,80.36,80.37,3600.0,58.4929,58.4929,58.4856,58.4929,3600.0
2012-09-20 11:50:00,80.38,80.38,80.37,80.37,1300.0,58.5001,58.5001,58.4929,58.4929,1300.0
2012-09-20 11:55:00,80.37,80.37,80.36,80.36,20600.0,58.4929,58.4929,58.4856,58.4856,20600.0
2012-09-20 12:00:00,80.36,80.36,80.36,80.36,0.0,58.4856,58.4856,58.4856,58.4856,0.0
2012-09-20 12:05:00,80.36,80.37,80.36,80.37,500.0,58.4856,58.4929,58.4856,58.4929,500.0
2012-09-20 12:10:00,80.37,80.38,80.36,80.38,700.0,58.4929,58.5001,58.4856,58.5001,700.0
2012-09-20 12:15:00,80.38,80.38,80.38,80.38,0.0,58.5001,58.5001,58.5001,58.5001,0.0
2012-09-20 12:20:00,80.36,80.37,80.36,80.37,200.0,58.4856,58.4929,58.4856,58.4929,200.0
2012-09-20 12:25:00,80.36,80.36,80.35,80.35,1300.0,58.4856,58.4856,58.4783,58.4783,1300.0
2012-09-20 12:30:00,80.35,80.37,80.35,80.36,5500.0,58.4783,58.4929,58.4783,58.4856,5500.0
2012-09-20 12:35:00,80.35,80.35,80.35,80.35,600.0,58.4783,58.4783,58.4783,58.4783,600.0
2012-09-20 12:40:00,80.37,80.38,80.36,80.38,2600.0,58.4929,58.5001,58.4856,58.5001,2600.0
2012-09-20 12:45:00,80.37,80.38,80.37,80.38,2000.0,58.4929,58.5001,58.4929,58.5001,2000.0
2012-09-20 12:50:00,80.38,80.38,80.37,80.38,600.0,58.5001,58.5001,58.4929,58.5001,600.0
2012-09-20 12:55:00,80.37,80.38,80.36,80.38,600.0,58.4929,58.5001,58.4856,58.5001,600.0
2012-09-20 13:00:00,80.38,80.39,80.36,80.39,5000.0,58.5001,58.5074,58.4856,58.5074,5000.0
2012-09-20 13:05:00,80.38,80.39,80.38,80.38,6600.0,58.5001,58.5074,58.5001,58.5001,6600.0
2012-09-20 13:10:00,80.39,80.39,80.38,80.39,3800.0,58.5074,58.5074,58.5001,58.5074,3800.0
2012-09-20 13:15:00,80.39,80.39,80.39,80.39,0.0,58.5074,58.5074,58.5074,58.5074,0.0
2012-09-20 13:20:00,80.38,80.39,80.36,80.38,1900.0,58.5001,58.5074,58.4856,58.5001,1900.0
2012-09-20 13:25:00,80.36,80.37,80.35,80.37,2100.0,58.4856,58.4929,58.4783,58.4929,2100.0
2012-09-20 13:30:00,80.35,80.37,80.35,80.37,2000.0,58.4783,58.4929,58.4783,58.4929,2000.0
2012-09-20 13:35:00,80.36,80.37,80.35,80.37,6200.0,58.4856,58.4929,58.4783,58.4929,6200.0
2012-09-20 13:40:00,80.37,80.37,80.34,80.35,9100.0,58.4929,58.4929,58.471,58.4783,9100.0
2012-09-20 13:45:00,80.34,80.35,80.34,80.34,3400.0,58.471,58.4783,58.471,58.471,3400.0
2012-09-20 13:50:00,80.34,80.35,80.32,80.33,7300.0,58.471,58.4783,58.4565,58.4638,7300.0
2012-09-20 13:55:00,80.32,80.33,80.32,80.32,1800.0,58.4565,58.4638,58.4565,58.4565,1800.0
2012-09-20 14:00:00,80.33,80.33,80.32,80.33,1100.0,58.4638,58.4638,58.4565,58.4638,1100.0
2012-09-20 14:05:00,80.33,80.33,80.32,80.33,1300.0,58.4638,58.4638,58.4565,58.4638,1300.0
2012-09-20 14:10:00,80.33,80.33,80.32,80.32,3100.0,58.4638,58.4638,58.4565,58.4565,3100.0
2012-09-20 14:15:00,80.33,80.33,80.32,80.33,3200.0,58.4638,58.4638,58.4565,58.4638,3200.0
2012-09-20 14:20:00,80.33,80.33,80.32,80.33,8900.0,58.4638,58.4638,58.4565,58.4638,8900.0
2012-09-20 14:25:00,80.32,80.33,80.32,80.33,200.0,58.4565,58.4638,58.4565,58.4638,200.0
2012-09-20 14:30:00,80.33,80.33,80.33,80.33,2600.0,58.4638,58.4638,58.4638,58.4638,2600.0
2012-09-20 14:35:00,80.33,80.33,80.32,80.33,1300.0,58.4638,58.4638,58.4565,58.4638,1300.0
2012-09-20 14:40:00,80.33,80.34,80.32,80.32,23000.0,58.4638,58.471,58.4565,58.4565,23000.0
2012-09-20 14:45:00,80.33,80.33,80.32,80.33,3100.0,58.4638,58.4638,58.4565,58.4638,3100.0
2012-09-20 14:50:00,80.33,80.33,80.33,80.33,1500.0,58.4638,58.4638,58.4638,58.4638,1500.0
2012-09-20 14:55:00,80.33,80.33,80.31,80.32,8800.0,58.4638,58.4638,58.4492,58.4565,8800.0
2012-09-20 15:00:00,80.32,80.33,80.31,80.33,2300.0,58.4565,58.4638,58.4492,58.4638,2300.0
2012-09-20 15:05:00,80.33,80.33,80.32,80.32,2800.0,58.4638,58.4638,58.4565,58.4565,2800.0
2012-09-20 15:10:00,80.33,80.33,80.32,80.32,3400.0,58.4638,58.4638,58.4565,58.4565,3400.0
2012-09-20 15:15:00,80.33,80.33,80.31,80.33,4100.0,58.4638,58.4638,58.4492,58.4638,4100.0
2012-09-20 15:20:00,80.31,80.31,80.3,80.3,1900.0,58.4492,58.4492,58.4419,58.4419,1900.0
2012-09-20 15:25:00,80.31,80.31,80.31,80.31,7300.0,58.4492,58.4492,58.4492,58.4492,7300.0
2012-09-20 15:30:00,80.31,80.33,80.31,80.33,9800.0,58.4492,58.4638,58.4492,58.4638,9800.0
2012-09-20 15:35:00,80.33,80.34,80.31,80.33,5400.0,58.4638,58.471,58.4492,58.4638,5400.0
2012-09-20 15:40:00,80.33,80.33,80.33,80.33,700.0,58.4638,58.4638,58.4638,58.4638,700.0
2012-09-20 15:45:00,80.33,80.33,80.33,80.33,4600.0,58.4638,58.4638,58.4638,58.4638,4600.0
2012-09-20 15:50:00,80.33,80.33,80.32,80.33,22000.0,58.4638,58.4638,58.4565,58.4638,22000.0
2012-09-20 15:55:00,80.33,80.33,80.32,80.32,28300.0,58.4638,58.4638,58.4565,58.4565,28300.0
2012-09-21 09:30:00,80.37,80.38,80.37,80.38,9900.0,58.4929,58.5001,58.4929,58.5001,9900.0
2012-09-21 09:35:00,80.37,80.37,80.29,80.34,10800.0,58.4929,58.4929,58.4346,58.471,10800.0
2012-09-21 09:40:00,80.29,80.34,80.28,80.33,4100.0,58.4346,58.471,58.4274,58.4638,4100.0
2012-09-21 09:45:00,80.34,80.34,80.29,80.3,1900.0,58.471,58.471,58.4346,58.4419,1900.0
2012-09-21 09:50:00,80.3,80.33,80.3,80.33,300.0,58.4419,58.4638,58.4419,58.4638,300.0
2012-09-21 09:55:00,80.34,80.34,80.34,80.34,100.0,58.471,58.471,58.471,58.471,100.0
2012-09-21 10:00:00,80.34,80.34,80.34,80.34,200.0,58.471,58.471,58.471,58.471,200.0
2012-09-21 10:05:00,80.33,80.35,80.33,80.33,1900.0,58.4638,58.4783,58.4638,58.4638,1900.0
2012-09-21 10:10:00,80.33,80.35,80.25,80.28,38600.0,58.4638,58.4783,58.4055,58.4274,38600.0
2012-09-21 10:15:00,80.29,80.31,80.28,80.31,500.0,58.4346,58.4492,58.4274,58.4492,500.0
2012-09-21 10:20:00,80.31,80.31,80.29,80.3,4500.0,58.4492,58.4492,58.4346,58.4419,4500.0
2012-09-21 10:25:00,80.3,80.31,80.28,80.31,600.0,58.4419,58.4492,58.4274,58.4492,600.0
2012-09-21 10:30:00,80.31,80.31,80.31,80.31,10800.0,58.4492,58.4492,58.4492,58.4492,10800.0
2012-09-21 10:35:00,80.31,80.32,80.31,80.32,8000.0,58.4492,58.4565,58.4492,58.4565,8000.0
2012-09-21 10:40:00,80.32,80.32,80.32,80.32,0.0,58.4565,58.4565,58.4565,58.4565,0.0
2012-09-21 10:45:00,80.31,80.31,80.31,80.31,200.0,58.4492,58.4492,58.4492,58.4492,200.0
2012-09-21 10:50:00,80.31,80.32,80.31,80.32,1100.0,58.4492,58.4565,58.4492,58.4565,1100.0
2012-09-21 10:55:00,80.31,80.32,80.3,80.32,1000.0,58.4492,58.4565,58.4419,58.4565,1000.0
2012-09-21 11:00:00,80.32,80.32,80.3,80.3,900.0,58.4565,58.4565,58.4419,58.4419,900.0
2012-09-21 11:05:00,80.32,80.33,80.32,80.33,1800.0,58.4565,58.4638,58.4565,58.4638,1800.0
2012-09-21 11:10:00,80.32,80.33,80.32,80.33,1400.0,58.4565,58.4638,58.4565,58.4638,1400.0
2012-09-21 11:15:00,80.33,80.33,80.33,80.33,700.0,58.4638,58.4638,58.4638,58.4638,700.0
2012-09-21 11:20:00,80.31,80.33,80.31,80.33,1100.0,58.4492,58.4638,58.4492,58.4638,1100.0
2012-09-21 11:25:00,80.33,80.33,80.31,80.31,800.0,58.4638,58.4638,58.4492,58.4492,800.0
2012-09-21 11:30:00,80.33,80.33,80.33,80.33,2500.0,58.4638,58.4638,58.4638,58.4638,2500.0
2012-09-21 11:35:00,80.31,80.31,80.31,80.31,400.0,58.4492,58.4492,58.4492,58.4492,400.0
2012-09-21 11:40:00,80.31,80.33,80.31,80.33,2100.0,58.4492,58.4638,58.4492,58.4638,2100.0
2012-09-21 11:45:00,80.31,80.33,80.31,80.33,2100.0,58.4492,58.4638,58.4492,58.4638,2100.0
2012-09-21 11:50:00,80.31,80.33,80.31,80.32,2700.0,58.4492,58.4638,58.4492,58.4565,2700.0
2012-09-21 11:55:00,80.33,80.33,80.31,80.31,700.0,58.4638,58.4638,58.4492,58.4492,700.0
2012-09-21 12:00:00,80.33,80.33,80.32,80.32,9700.0,58.4638,58.4638,58.4565,58.4565,9700.0
2012-09-21 12:05:00,80.33,80.33,80.32,80.33,5200.0,58.4638,58.4638,58.4565,58.4638,5200.0
2012-09-21 12:10:00,80.31,80.33,80.31,80.32,2900.0,58.4492,58.4638,58.4492,58.4565,2900.0
2012-09-21 12:15:00,80.33,80.33,80.32,80.33,3500.0,58.4638,58.4638,58.4565,58.4638,3500.0
2012-09-21 12:20:00,80.33,80.33,80.33,80.33,1400.0,58.4638,58.4638,58.4638,58.4638,1400.0
2012-09-21 12:25:00,80.32,80.32,80.32,80.32,200.0,58.4565,58.4565,58.4565,58.4565,200.0
2012-09-21 12:30:00,80.33,80.33,80.33,80.33,500.0,58.4638,58.4638,58.4638,58.4638,500.0
2012-09-21 12:35:00,80.33,80.33,80.32,80.32,1500.0,58.4638,58.4638,58.4565,58.4565,1500.0
2012-09-21 12:40:00,80.33,80.33,80.32,80.33,1800.0,58.4638,58.4638,58.4565,58.4638,1800.0
2012-09-21 12:45:00,80.33,80.33,80.33,80.33,4400.0,58.4638,58.4638,58.4638,58.4638,4400.0
2012-09-21 12:50:00,80.33,80.33,80.33,80.33,300.0,58.4638,58.4638,58.4638,58.4638,300.0
2012-09-21 12:55:00,80.33,80.33,80.32,80.32,13100.0,58.4638,58.4638,58.4565,58.4565,13100.0
2012-09-21 13:00:00,80.33,80.33,80.33,80.33,17500.0,58.4638,58.4638,58.4638,58.4638,17500.0
2012-09-21 13:05:00,80.33,80.33,80.32,80.32,1200.0,58.4638,58.4638,58.4565,58.4565,1200.0
2012-09-21 13:10:00,80.33,80.33,80.33,80.33,1900.0,58.4638,58.4638,58.4638,58.4638,1900.0
2012-09-21 13:15:00,80.33,80.33,80.32,80.33,700.0,58.4638,58.4638,58.4565,58.4638,700.0
2012-09-21 13:20:00,80.33,80.33,80.33,80.33,5600.0,58.4638,58.4638,58.4638,58.4638,5600.0
2012-09-21 13:25:00,80.33,80.35,80.33,80.35,13800.0,58.4638,58.4783,58.4638,58.4783,13800.0
2012-09-21 13:30:00,80.35,80.35,80.34,80.35,5200.0,58.4783,58.4783,58.471,58.4783,5200.0
2012-09-21 13:35:00,80.35,80.35,80.35,80.35,3100.0,58.4783,58.4783,58.4783,58.4783,3100.0
2012-09-21 13:40:00,80.35,80.35,80.35,80.35,9000.0,58.4783,58.4783,58.4783,58.4783,9000.0
2012-09-21 13:45:00,80.35,80.35,80.34,80.35,700.0,58.4783,58.4783,58.471,58.4783,700.0
2012-09-21 13:50:00,80.35,80.35,80.34,80.35,600.0,58.4783,58.4783,58.471,58.4783,600.0
2012-09-21 13:55:00,80.35,80.35,80.35,80.35,2100.0,58.4783,58.4783,58.4783,58.4783,2100.0
2012-09-21 14:00:00,80.35,80.35,80.34,80.34,3200.0,58.4783,58.4783,58.471,58.471,3200.0
2012-09-21 14:05:00,80.35,80.35,80.34,80.34,400.0,58.4783,58.4783,58.471,58.471,400.0
2012-09-21 14:10:00,80.35,80.36,80.34,80.34,22800.0,58.4783,58.4856,58.471,58.471,22800.0
2012-09-21 14:15:00,80.36,80.36,80.35,80.35,7200.0,58.4856,58.4856,58.4783,58.4783,7200.0
2012-09-21 14:20:00,80.36,80.36,80.34,80.36,3200.0,58.4856,58.4856,58.471,58.4856,3200.0
2012-09-21 14:25:00,80.36,80.36,80.36,80.36,100.0,58.4856,58.4856,58.4856,58.4856,100.0
2012-09-21 14:30:00,80.34,80.34,80.34,80.34,300.0,58.471,58.471,58.471,58.471,300.0
2012-09-21 14:35:00,80.36,80.36,80.35,80.35,1400.0,58.4856,58.4856,58.4783,58.4783,1400.0
2012-09-21 14:40:00,80.34,80.36,80.34,80.34,2400.0,58.471,58.4856,58.471,58.471,2400.0
2012-09-21 14:45:00,80.36,80.36,80.36,80.36,1600.0,58.4856,58.4856,58.4856,58.4856,1600.0
2012-09-21 14:50:00,80.36,80.36,80.35,80.35,3900.0,58.4856,58.4856,58.4783,58.4783,3900.0
2012-09-21 14:55:00,80.34,80.35,80.34,80.35,200.0,58.471,58.4783,58.471,58.4783,200.0
2012-09-21 15:00:00,80.35,80.35,80.34,80.35,800.0,58.4783,58.4783,58.471,58.4783,800.0
2012-09-21 15:05:00,80.35,80.35,80.34,80.34,600.0,58.4783,58.4783,58.471,58.471,600.0
2012-09-21 15:10:00,80.35,80.35,80.34,80.35,3400.0,58.4783,58.4783,58.471,58.4783,3400.0
2012-09-21 15:15:00,80.34,80.35,80.34,80.35,1200.0,58.471,58.4783,58.471,58.4783,1200.0
2012-09-21 15:20:00,80.35,80.35,80.35,80.35,300.0,58.4783,58.4783,58.4783,58.4783,300.0
2012-09-21 15:25:00,80.35,80.35,80.35,80.35,600.0,58.4783,58.4783,58.4783,58.4783,600.0
2012-09-21 15:30:00,80.35,80.35,80.34,80.35,3600.0,58.4783,58.4783,58.471,58.4783,3600.0
2012-09-21 15:35:00,80.35,80.35,80.34,80.35,12300.0,58.4783,58.4783,58.471,58.4783,12300.0
2012-09-21 15:40:00,80.35,80.35,80.34,80.34,900.0,58.4783,58.4783,58.471,58.471,900.0
2012-09-21 15:45:00,80.35,80.35,80.34,80.35,2800.0,58.4783,58.4783,58.471,58.4783,2800.0
2012-09-21 15:50:00,80.35,80.35,80.35,80.35,3100.0,58.4783,58.4783,58.4783,58.4783,3100.0
2012-09-21 15:55:00,80.34,80.35,80.34,80.34,8500.0,58.471,58.4783,58.471,58.471,8500.0
2012-09-24 09:30:00,80.35,80.35,80.32,80.33,9700.0,58.4783,58.4783,58.4565,58.4638,9700.0
2012-09-24 09:35:00,80.33,80.34,80.33,80.33,4300.0,58.4638,58.471,58.4638,58.4638,4300.0
2012-09-24 09:40:00,80.34,80.34,80.33,80.33,3600.0,58.471,58.471,58.4638,58.4638,3600.0
2012-09-24 09:45:00,80.34,80.34,80.33,80.34,2300.0,58.471,58.471,58.4638,58.471,2300.0
2012-09-24 09:50:00,80.34,80.34,80.34,80.34,400.0,58.471,58.471,58.471,58.471,400.0
2012-09-24 09:55:00,80.34,80.34,80.34,80.34,600.0,58.471,58.471,58.471,58.471,600.0
2012-09-24 10:00:00,80.34,80.34,80.33,80.33,3100.0,58.471,58.471,58.4638,58.4638,3100.0
2012-09-24 10:05:00,80.34,80.34,80.33,80.34,5100.0,58.471,58.471,58.4638,58.471,5100.0
2012-09-24 10:10:00,80.34,80.34,80.33,80.34,5600.0,58.471,58.471,58.4638,58.471,5600.0
2012-09-24 10:15:00,80.35,80.35,80.32,80.35,1000.0,58.4783,58.4783,58.4565,58.4783,1000.0
2012-09-24 10:20:00,80.32,80.33,80.31,80.33,3700.0,58.4565,58.4638,58.4492,58.4638,3700.0
2012-09-24 10:25:00,80.33,80.34,80.33,80.34,1300.0,58.4638,58.471,58.4638,58.471,1300.0
2012-09-24 10:30:00,80.34,80.35,80.34,80.35,400.0,58.471,58.4783,58.471,58.4783,400.0
2012-09-24 10:35:00,80.35,80.35,80.35,80.35,2200.0,58.4783,58.4783,58.4783,58.4783,2200.0
2012-09-24 10:40:00,80.34,80.35,80.33,80.34,3900.0,58.471,58.4783,58.4638,58.471,3900.0
2012-09-24 10:45:00,80.34,80.35,80.34,80.35,2800.0,58.471,58.4783,58.471,58.4783,2800.0
2012-09-24 10:50:00,80.34,80.35,80.33,80.35,4300.0,58.471,58.4783,58.4638,58.4783,4300.0
2012-09-24 10:55:00,80.35,80.35,80.35,80.35,400.0,58.4783,58.4783,58.4783,58.4783,400.0
2012-09-24 11:00:00,80.34,80.35,80.34,80.35,4700.0,58.471,58.4783,58.471,58.4783,4700.0
2012-09-24 11:05:00,80.35,80.35,80.34,80.35,2900.0,58.4783,58.4783,58.471,58.4783,2900.0
2012-09-24 11:10:00,80.34,80.35,80.34,80.35,1600.0,58.471,58.4783,58.471,58.4783,1600.0
2012-09-24 11:15:00,80.35,80.35,80.35,80.35,1400.0,58.4783,58.4783,58.4783,58.4783,1400.0
2012-09-24 11:20:00,80.34,80.35,80.34,80.35,1200.0,58.471,58.4783,58.471,58.4783,1200.0
2012-09-24 11:25:00,80.35,80.35,80.35,80.35,1300.0,58.4783,58.4783,58.4783,58.4783,1300.0
2012-09-24 11:30:00,80.35,80.35,80.34,80.35,1200.0,58.4783,58.4783,58.471,58.4783,1200.0
2012-09-24 11:35:00,80.35,80.35,80.35,80.35,17400.0,58.4783,58.4783,58.4783,58.4783,17400.0
2012-09-24 11:40:00,80.35,80.35,80.34,80.34,1200.0,58.4783,58.4783,58.471,58.471,1200.0
2012-09-24 11:45:00,80.34,80.35,80.34,80.34,700.0,58.471,58.4783,58.471,58.471,700.0
2012-09-24 11:50:00,80.35,80.35,80.35,80.35,100.0,58.4783,58.4783,58.4783,58.4783,100.0
2012-09-24 11:55:00,80.35,80.36,80.35,80.36,6700.0,58.4783,58.4856,58.4783,58.4856,6700.0
2012-09-24 12:00:00,80.35,80.36,80.35,80.35,6300.0,58.4783,58.4856,58.4783,58.4783,6300.0
2012-09-24 12:05:00,80.36,80.36,80.36,80.36,100.0,58.4856,58.4856,58.4856,58.4856,100.0
2012-09-24 12:10:00,80.36,80.37,80.36,80.37,600.0,58.4856,58.4929,58.4856,58.4929,600.0
2012-09-24 12:15:00,80.37,80.37,80.35,80.37,4300.0,58.4929,58.4929,58.4783,58.4929,4300.0
2012-09-24 12:20:00,80.36,80.36,80.36,80.36,800.0,58.4856,58.4856,58.4856,58.4856,800.0
2012-09-24 12:25:00,80.36,80.36,80.36,80.36,0.0,58.4856,58.4856,58.4856,58.4856,0.0
2012-09-24 12:30:00,80.36,80.36,80.36,80.36,0.0,58.4856,58.4856,58.4856,58.4856,0.0
2012-09-24 12:35:00,80.36,80.36,80.36,80.36,1100.0,58.4856,58.4856,58.4856,58.4856,1100.0
2012-09-24 12:40:00,80.36,80.36,80.36,80.36,0.0,58.4856,58.4856,58.4856,58.4856,0.0
2012-09-24 12:45:00,80.36,80.36,80.35,80.35,300.0,58.4856,58.4856,58.4783,58.4783,300.0
2012-09-24 12:50:00,80.36,80.36,80.36,80.36,1700.0,58.4856,58.4856,58.4856,58.4856,1700.0
2012-09-24 12:55:00,80.36,80.36,80.35,80.36,2300.0,58.4856,58.4856,58.4783,58.4856,2300.0
2012-09-24 13:00:00,80.36,80.37,80.36,80.37,700.0,58.4856,58.4929,58.4856,58.4929,700.0
2012-09-24 13:05:00,80.37,80.37,80.37,80.37,2000.0,58.4929,58.4929,58.4929,58.4929,2000.0
2012-09-24 13:10:00,80.36,80.36,80.36,80.36,700.0,58.4856,58.4856,58.4856,58.4856,700.0
2012-09-24 13:15:00,80.36,80.36,80.35,80.36,5000.0,58.4856,58.4856,58.4783,58.4856,5000.0
2012-09-24 13:20:00,80.36,80.36,80.36,80.36,300.0,58.4856,58.4856,58.4856,58.4856,300.0
2012-09-24 13:25:00,80.36,80.36,80.36,80.36,5500.0,58.4856,58.4856,58.4856,58.4856,5500.0
2012-09-24 13:30:00,80.36,80.36,80.36,80.36,600.0,58.4856,58.4856,58.4856,58.4856,600.0
2012-09-24 13:35:00,80.36,80.36,80.36,80.36,1300.0,58.4856,58.4856,58.4856,58.4856,1300.0
2012-09-24 13:40:00,80.36,80.36,80.36,80.36,1900.0,58.4856,58.4856,58.4856,58.4856,1900.0
2012-09-24 13:45:00,80.36,80.36,80.35,80.36,1800.0,58.4856,58.4856,58.4783,58.4856,1800.0
2012-09-24 13:50:00,80.36,80.36,80.35,80.36,600.0,58.4856,58.4856,58.4783,58.4856,600.0
2012-09-24 13:55:00,80.36,80.36,80.36,80.36,1100.0,58.4856,58.4856,58.4856,58.4856,1100.0
2012-09-24 14:00:00,80.36,80.36,80.36,80.36,0.0,58.4856,58.4856,58.4856,58.4856,0.0
2012-09-24 14:05:00,80.36,80.36,80.35,80.35,4400.0,58.4856,58.4856,58.4783,58.4783,4400.0
2012-09-24 14:10:00,80.36,80.37,80.36,80.36,2500.0,58.4856,58.4929,58.4856,58.4856,2500.0
2012-09-24 14:15:00,80.36,80.37,80.36,80.37,2000.0,58.4856,58.4929,58.4856,58.4929,2000.0
2012-09-24 14:20:00,80.36,80.37,80.35,80.35,4500.0,58.4856,58.4929,58.4783,58.4783,4500.0
2012-09-24 14:25:00,80.36,80.36,80.35,80.36,5600.0,58.4856,58.4856,58.4783,58.4856,5600.0
2012-09-24 14:30:00,80.36,80.36,80.36,80.36,1900.0,58.4856,58.4856,58.4856,58.4856,1900.0
2012-09-24 14:35:00,80.36,80.36,80.35,80.36,5200.0,58.4856,58.4856,58.4783,58.4856,5200.0
2012-09-24 14:40:00,80.36,80.36,80.35,80.36,20200.0,58.4856,58.4856,58.4783,58.4856,20200.0
2012-09-24 14:45:00,80.36,80.36,80.36,80.36,100.0,58.4856,58.4856,58.4856,58.4856,100.0
2012-09-24 14:50:00,80.36,80.36,80.35,80.35,1300.0,58.4856,58.4856,58.4783,58.4783,1300.0
2012-09-24 14:55:00,80.36,80.36,80.35,80.36,900.0,58.4856,58.4856,58.4783,58.4856,900.0
2012-09-24 15:00:00,80.36,80.36,80.35,80.36,4700.0,58.4856,58.4856,58.4783,58.4856,4700.0
2012-09-24 15:05:00,80.36,80.36,80.36,80.36,400.0,58.4856,58.4856,58.4856,58.4856,400.0
2012-09-24 15:10:00,80.37,80.37,80.37,80.37,500.0,58.4929,58.4929,58.4929,58.4929,500.0
2012-09-24 15:15:00,80.35,80.37,80.35,80.37,2000.0,58.4783,58.4929,58.4783,58.4929,2000.0
2012-09-24 15:20:00,80.37,80.37,80.36,80.37,2700.0,58.4929,58.4929,58.4856,58.4929,2700.0
2012-09-24 15:25:00,80.37,80.37,80.36,80.36,400.0,58.4929,58.4929,58.4856,58.4856,400.0
2012-09-24 15:30:00,80.37,80.37,80.36,80.37,2000.0,58.4929,58.4929,58.4856,58.4929,2000.0
2012-09-24 15:35:00,80.36,80.37,80.36,80.36,2100.0,58.4856,58.4929,58.4856,58.4856,2100.0
2012-09-24 15:40:00,80.37,80.37,80.35,80.35,2200.0,58.4929,58.4929,58.4783,58.4783,2200.0
2012-09-24 15:45:00,80.36,80.36,80.35,80.36,8100.0,58.4856,58.4856,58.4783,58.4856,8100.0
2012-09-24 15:50:00,80.36,80.38,80.35,80.38,7900.0,58.4856,58.5001,58.4783,58.5001,7900.0
2012-09-24 15:55:00,80.38,80.4,80.37,80.4,11700.0,58.5001,58.5147,58.4929,58.5147,11700.0
2012-09-25 09:30:00,80.4,80.48,80.35,80.41,16100.0,58.5147,58.5729,58.4783,58.522,16100.0
2012-09-25 09:35:00,80.4,80.42,80.4,80.41,3100.0,58.5147,58.5293,58.5147,58.522,3100.0
2012-09-25 09:40:00,80.41,80.42,80.4,80.42,12600.0,58.522,58.5293,58.5147,58.5293,12600.0
2012-09-25 09:45:00,80.4,80.42,80.37,80.39,1800.0,58.5147,58.5293,58.4929,58.5074,1800.0
2012-09-25 09:50:00,80.38,80.39,80.38,80.38,2300.0,58.5001,58.5074,58.5001,58.5001,2300.0
2012-09-25 09:55:00,80.37,80.38,80.37,80.37,8900.0,58.4929,58.5001,58.4929,58.4929,8900.0
2012-09-25 10:00:00,80.38,80.38,80.38,80.38,1100.0,58.5001,58.5001,58.5001,58.5001,1100.0
2012-09-25 10:05:00,80.38,80.38,80.37,80.37,2800.0,58.5001,58.5001,58.4929,58.4929,2800.0
2012-09-25 10:10:00,80.37,80.38,80.37,80.37,2200.0,58.4929,58.5001,58.4929,58.4929,2200.0
2012-09-25 10:15:00,80.37,80.38,80.37,80.38,12200.0,58.4929,58.5001,58.4929,58.5001,12200.0
2012-09-25 10:20:00,80.38,80.38,80.38,80.38,3100.0,58.5001,58.5001,58.5001,58.5001,3100.0
2012-09-25 10:25:00,80.37,80.38,80.36,80.37,8600.0,58.4929,58.5001,58.4856,58.4929,8600.0
2012-09-25 10:30:00,80.38,80.38,80.38,80.38,800.0,58.5001,58.5001,58.5001,58.5001,800.0
2012-09-25 10:35:00,80.37,80.37,80.37,80.37,100.0,58.4929,58.4929,58.4929,58.4929,100.0
2012-09-25 10:40:00,80.38,80.38,80.37,80.37,700.0,58.5001,58.5001,58.4929,58.4929,700.0
2012-09-25 10:45:00,80.37,80.38,80.37,80.37,2300.0,58.4929,58.5001,58.4929,58.4929,2300.0
2012-09-25 10:50:00,80.38,80.38,80.37,80.37,2200.0,58.5001,58.5001,58.4929,58.4929,2200.0
2012-09-25 10:55:00,80.37,80.38,80.37,80.38,1100.0,58.4929,58.5001,58.4929,58.5001,1100.0
2012-09-25 11:00:00,80.38,80.38,80.37,80.38,2900.0,58.5001,58.5001,58.4929,58.5001,2900.0
2012-09-25 11:05:00,80.37,80.38,80.37,80.38,2600.0,58.4929,58.5001,58.4929,58.5001,2600.0
2012-09-25 11:10:00,80.37,80.38,80.37,80.38,2600.0,58.4929,58.5001,58.4929,58.5001,2600.0
2012-09-25 11:15:00,80.37,80.38,80.37,80.38,3000.0,58.4929,58.5001,58.4929,58.5001,3000.0
2012-09-25 11:20:00,80.38,80.38,80.37,80.37,4400.0,58.5001,58.5001,58.4929,58.4929,4400.0
2012-09-25 11:25:00,80.37,80.38,80.37,80.37,1500.0,58.4929,58.5001,58.4929,58.4929,1500.0
2012-09-25 11:30:00,80.38,80.38,80.37,80.37,3700.0,58.5001,58.5001,58.4929,58.4929,3700.0
2012-09-25 11:35:00,80.38,80.38,80.37,80.37,1700.0,58.5001,58.5001,58.4929,58.4929,1700.0
2012-09-25 11:40:00,80.38,80.38,80.37,80.37,200.0,58.5001,58.5001,58.4929,58.4929,200.0
2012-09-25 11:45:00,80.38,80.38,80.37,80.37,2600.0,58.5001,58.5001,58.4929,58.4929,2600.0
2012-09-25 11:50:00,80.37,80.38,80.37,80.37,400.0,58.4929,58.5001,58.4929,58.4929,400.0
2012-09-25 11:55:00,80.37,80.37,80.37,80.37,0.0,58.4929,58.4929,58.4929,58.4929,0.0
2012-09-25 12:00:00,80.38,80.38,80.37,80.37,11400.0,58.5001,58.5001,58.4929,58.4929,11400.0
2012-09-25 12:05:00,80.37,80.38,80.37,80.38,1500.0,58.4929,58.5001,58.4929,58.5001,1500.0
2012-09-25 12:10:00,80.38,80.38,80.36,80.37,10000.0,58.5001,58.5001,58.4856,58.4929,10000.0
2012-09-25 12:15:00,80.37,80.38,80.36,80.38,2300.0,58.4929,58.5001,58.4856,58.5001,2300.0
2012-09-25 12:20:00,80.36,80.38,80.36,80.36,2200.0,58.4856,58.5001,58.4856,58.4856,2200.0
2012-09-25 12:25:00,80.36,80.38,80.36,80.38,1400.0,58.4856,58.5001,58.4856,58.5001,1400.0
2012-09-25 12:30:00,80.38,80.38,80.36,80.37,24400.0,58.5001,58.5001,58.4856,58.4929,24400.0
2012-09-25 12:35:00,80.37,80.38,80.37,80.37,4200.0,58.4929,58.5001,58.4929,58.4929,4200.0
2012-09-25 12:40:00,80.37,80.37,80.37,80.37,5900.0,58.4929,58.4929,58.4929,58.4929,5900.0
2012-09-25 12:45:00,80.38,80.38,80.37,80.38,3500.0,58.5001,58.5001,58.4929,58.5001,3500.0
2012-09-25 12:50:00,80.37,80.38,80.37,80.38,600.0,58.4929,58.5001,58.4929,58.5001,600.0
2012-09-25 12:55:00,80.38,80.38,80.37,80.38,1800.0,58.5001,58.5001,58.4929,58.5001,1800.0
2012-09-25 13:00:00,80.37,80.38,80.37,80.38,300.0,58.4929,58.5001,58.4929,58.5001,300.0
2012-09-25 13:05:00,80.38,80.38,80.38,80.38,200.0,58.5001,58.5001,58.5001,58.5001,200.0
2012-09-25 13:10:00,80.37,80.37,80.36,80.36,400.0,58.4929,58.4929,58.4856,58.4856,400.0
2012-09-25 13:15:00,80.37,80.38,80.37,80.38,7200.0,58.4929,58.5001,58.4929,58.5001,7200.0
2012-09-25 13:20:00,80.37,80.37,80.37,80.37,2800.0,58.4929,58.4929,58.4929,58.4929,2800.0
2012-09-25 13:25:00,80.38,80.38,80.37,80.37,1800.0,58.5001,58.5001,58.4929,58.4929,1800.0
2012-09-25 13:30:00,80.37,80.38,80.37,80.38,300.0,58.4929,58.5001,58.4929,58.5001,300.0
2012-09-25 13:35:00,80.38,80.38,80.37,80.38,4500.0,58.5001,58.5001,58.4929,58.5001,4500.0
2012-09-25 13:40:00,80.37,80.38,80.37,80.37,5400.0,58.4929,58.5001,58.4929,58.4929,5400.0
2012-09-25 13:45:00,80.37,80.38,80.37,80.38,2700.0,58.4929,58.5001,58.4929,58.5001,2700.0
2012-09-25 13:50:00,80.37,80.38,80.37,80.37,3400.0,58.4929,58.5001,58.4929,58.4929,3400.0
2012-09-25 13:55:00,80.37,80.38,80.37,80.38,1100.0,58.4929,58.5001,58.4929,58.5001,1100.0
2012-09-25 14:00:00,80.38,80.38,80.38,80.38,800.0,58.5001,58.5001,58.5001,58.5001,800.0
2012-09-25 14:05:00,80.38,80.38,80.37,80.38,3000.0,58.5001,58.5001,58.4929,58.5001,3000.0
2012-09-25 14:10:00,80.38,80.38,80.38,80.38,2800.0,58.5001,58.5001,58.5001,58.5001,2800.0
2012-09-25 14:15:00,80.37,80.38,80.37,80.38,12900.0,58.4929,58.5001,58.4929,58.5001,12900.0
2012-09-25 14:20:00,80.38,80.38,80.37,80.38,4500.0,58.5001,58.5001,58.4929,58.5001,4500.0
2012-09-25 14:25:00,80.38,80.38,80.37,80.38,16600.0,58.5001,58.5001,58.4929,58.5001,16600.0
2012-09-25 14:30:00,80.38,80.38,80.37,80.37,1800.0,58.5001,58.5001,58.4929,58.4929,1800.0
2012-09-25 14:35:00,80.38,80.38,80.38,80.38,1100.0,58.5001,58.5001,58.5001,58.5001,1100.0
2012-09-25 14:40:00,80.38,80.38,80.37,80.38,7200.0,58.5001,58.5001,58.4929,58.5001,7200.0
2012-09-25 14:45:00,80.37,80.38,80.37,80.38,2600.0,58.4929,58.5001,58.4929,58.5001,2600.0
2012-09-25 14:50:00,80.38,80.39,80.38,80.39,5500.0,58.5001,58.5074,58.5001,58.5074,5500.0
2012-09-25 14:55:00,80.39,80.39,80.38,80.39,2900.0,58.5074,58.5074,58.5001,58.5074,2900.0
2012-09-25 15:00:00,80.39,80.39,80.39,80.39,1700.0,58.5074,58.5074,58.5074,58.5074,1700.0
2012-09-25 15:05:00,80.38,80.39,80.38,80.38,1500.0,58.5001,58.5074,58.5001,58.5001,1500.0
2012-09-25 15:10:00,80.39,80.39,80.38,80.39,11500.0,58.5074,58.5074,58.5001,58.5074,11500.0
2012-09-25 15:15:00,80.39,80.39,80.38,80.39,4600.0,58.5074,58.5074,58.5001,58.5074,4600.0
2012-09-25 15:20:00,80.38,80.39,80.38,80.39,5200.0,58.5001,58.5074,58.5001,58.5074,5200.0
2012-09-25 15:25:00,80.39,80.39,80.37,80.39,11700.0,58.5074,58.5074,58.4929,58.5074,11700.0
2012-09-25 15:30:00,80.38,80.39,80.37,80.37,1700.0,58.5001,58.5074,58.4929,58.4929,1700.0
2012-09-25 15:35:00,80.39,80.39,80.37,80.37,3900.0,58.5074,58.5074,58.4929,58.4929,3900.0
2012-09-25 15:40:00,80.38,80.39,80.37,80.39,2500.0,58.5001,58.5074,58.4929,58.5074,2500.0
2012-09-25 15:45:00,80.39,80.39,80.38,80.38,4500.0,58.5074,58.5074,58.5001,58.5001,4500.0
2012-09-25 15:50:00,80.37,80.39,80.37,80.39,24800.0,58.4929,58.5074,58.4929,58.5074,24800.0
2012-09-25 15:55:00,80.39,80.39,80.38,80.39,16900.0,58.5074,58.5074,58.5001,58.5074,16900.0
2012-09-26 09:30:00,80.35,80.39,80.35,80.36,24000.0,58.4783,58.5074,58.4783,58.4856,24000.0
2012-09-26 09:35:00,80.36,80.36,80.35,80.36,2200.0,58.4856,58.4856,58.4783,58.4856,2200.0
2012-09-26 09:40:00,80.36,80.37,80.35,80.37,3300.0,58.4856,58.4929,58.4783,58.4929,3300.0
2012-09-26 09:45:00,80.37,80.37,80.36,80.37,3000.0,58.4929,58.4929,58.4856,58.4929,3000.0
2012-09-26 09:50:00,80.36,80.37,80.36,80.37,1500.0,58.4856,58.4929,58.4856,58.4929,1500.0
2012-09-26 09:55:00,80.37,80.37,80.37,80.37,0.0,58.4929,58.4929,58.4929,58.4929,0.0
2012-09-26 10:00:00,80.36,80.38,80.36,80.38,1500.0,58.4856,58.5001,58.4856,58.5001,1500.0
2012-09-26 10:05:00,80.37,80.37,80.37,80.37,800.0,58.4929,58.4929,58.4929,58.4929,800.0
2012-09-26 10:10:00,80.37,80.37,80.36,80.37,2100.0,58.4929,58.4929,58.4856,58.4929,2100.0
2012-09-26 10:15:00,80.37,80.37,80.37,80.37,600.0,58.4929,58.4929,58.4929,58.4929,600.0
2012-09-26 10:20:00,80.37,80.37,80.37,80.37,200.0,58.4929,58.4929,58.4929,58.4929,200.0
2012-09-26 10:25:00,80.37,80.37,80.36,80.37,2400.0,58.4929,58.4929,58.4856,58.4929,2400.0
2012-09-26 10:30:00,80.37,80.37,80.36,80.36,2300.0,58.4929,58.4929,58.4856,58.4856,2300.0
2012-09-26 10:35:00,80.37,80.38,80.36,80.38,1300.0,58.4929,58.5001,58.4856,58.5001,1300.0
2012-09-26 10:40:00,80.37,80.38,80.37,80.37,2200.0,58.4929,58.5001,58.4929,58.4929,2200.0
2012-09-26 10:45:00,80.38,80.38,80.38,80.38,4300.0,58.5001,58.5001,58.5001,58.5001,4300.0
2012-09-26 10:50:00,80.38,80.38,80.37,80.38,3300.0,58.5001,58.5001,58.4929,58.5001,3300.0
2012-09-26 10:55:00,80.38,80.38,80.34,80.34,8000.0,58.5001,58.5001,58.471,58.471,8000.0
2012-09-26 11:00:00,80.34,80.36,80.34,80.34,1600.0,58.471,58.4856,58.471,58.471,1600.0
2012-09-26 11:05:00,80.36,80.36,80.35,80.36,6600.0,58.4856,58.4856,58.4783,58.4856,6600.0
2012-09-26 11:10:00,80.35,80.36,80.34,80.36,3100.0,58.4783,58.4856,58.471,58.4856,3100.0
2012-09-26 11:15:00,80.36,80.36,80.36,80.36,1900.0,58.4856,58.4856,58.4856,58.4856,1900.0
2012-09-26 11:20:00,80.36,80.36,80.34,80.35,1200.0,58.4856,58.4856,58.471,58.4783,1200.0
2012-09-26 11:25:00,80.36,80.36,80.36,80.36,500.0,58.4856,58.4856,58.4856,58.4856,500.0
2012-09-26 11:30:00,80.36,80.36,80.36,80.36,400.0,58.4856,58.4856,58.4856,58.4856,400.0
2012-09-26 11:35:00,80.34,80.36,80.34,80.36,6500.0,58.471,58.4856,58.471,58.4856,6500.0
2012-09-26 11:40:00,80.36,80.36,80.35,80.35,9100.0,58.4856,58.4856,58.4783,58.4783,9100.0
2012-09-26 11:45:00,80.36,80.36,80.34,80.34,1500.0,58.4856,58.4856,58.471,58.471,1500.0
2012-09-26 11:50:00,80.36,80.36,80.35,80.35,4700.0,58.4856,58.4856,58.4783,58.4783,4700.0
2012-09-26 11:55:00,80.34,80.35,80.34,80.35,2100.0,58.471,58.4783,58.471,58.4783,2100.0
2012-09-26 12:00:00,80.35,80.35,80.35,80.35,6300.0,58.4783,58.4783,58.4783,58.4783,6300.0
2012-09-26 12:05:00,80.34,80.35,80.32,80.34,14700.0,58.471,58.4783,58.4565,58.471,14700.0
2012-09-26 12:10:00,80.32,80.34,80.31,80.32,8800.0,58.4565,58.471,58.4492,58.4565,8800.0
2012-09-26 12:15:00,80.31,80.33,80.31,80.33,600.0,58.4492,58.4638,58.4492,58.4638,600.0
2012-09-26 12:20:00,80.33,80.33,80.33,80.33,5700.0,58.4638,58.4638,58.4638,58.4638,5700.0
2012-09-26 12:25:00,80.33,80.34,80.31,80.31,4700.0,58.4638,58.471,58.4492,58.4492,4700.0
2012-09-26 12:30:00,80.35,80.35,80.34,80.35,700.0,58.4783,58.4783,58.471,58.4783,700.0
2012-09-26 12:35:00,80.35,80.35,80.33,80.35,3200.0,58.4783,58.4783,58.4638,58.4783,3200.0
2012-09-26 12:40:00,80.35,80.35,80.35,80.35,700.0,58.4783,58.4783,58.4783,58.4783,700.0
2012-09-26 12:45:00,80.35,80.35,80.31,80.31,400.0,58.4783,58.4783,58.4492,58.4492,400.0
2012-09-26 12:50:00,80.31,80.31,80.31,80.31,0.0,58.4492,58.4492,58.4492,58.4492,0.0
2012-09-26 12:55:00,80.34,80.35,80.32,80.32,1400.0,58.471,58.4783,58.4565,58.4565,1400.0
2012-09-26 13:00:00,80.32,80.35,80.32,80.34,2000.0,58.4565,58.4783,58.4565,58.471,2000.0
2012-09-26 13:05:00,80.35,80.35,80.32,80.34,400.0,58.4783,58.4783,58.4565,58.471,400.0
2012-09-26 13:10:00,80.34,80.35,80.33,80.35,900.0,58.471,58.4783,58.4638,58.4783,900.0
2012-09-26 13:15:00,80.35,80.35,80.34,80.35,1400.0,58.4783,58.4783,58.471,58.4783,1400.0
2012-09-26 13:20:00,80.35,80.37,80.33,80.33,400.0,58.4783,58.4929,58.4638,58.4638,400.0
2012-09-26 13:25:00,80.37,80.38,80.34,80.34,5300.0,58.4929,58.5001,58.471,58.471,5300.0
2012-09-26 13:30:00,80.33,80.33,80.33,80.33,400.0,58.4638,58.4638,58.4638,58.4638,400.0
2012-09-26 13:35:00,80.38,80.38,80.37,80.38,1500.0,58.5001,58.5001,58.4929,58.5001,1500.0
2012-09-26 13:40:00,80.39,80.39,80.34,80.39,1700.0,58.5074,58.5074,58.471,58.5074,1700.0
2012-09-26 13:45:00,80.37,80.39,80.37,80.38,1500.0,58.4929,58.5074,58.4929,58.5001,1500.0
2012-09-26 13:50:00,80.39,80.39,80.37,80.39,400.0,58.5074,58.5074,58.4929,58.5074,400.0
2012-09-26 13:55:00,80.39,80.39,80.36,80.39,1800.0,58.5074,58.5074,58.4856,58.5074,1800.0
2012-09-26 14:00:00,80.34,80.39,80.34,80.38,6300.0,58.471,58.5074,58.471,58.5001,6300.0
2012-09-26 14:05:00,80.39,80.39,80.35,80.38,4100.0,58.5074,58.5074,58.4783,58.5001,4100.0
2012-09-26 14:10:00,80.39,80.4,80.34,80.4,6500.0,58.5074,58.5147,58.471,58.5147,6500.0
2012-09-26 14:15:00,80.4,80.4,80.4,80.4,700.0,58.5147,58.5147,58.5147,58.5147,700.0
2012-09-26 14:20:00,80.4,80.41,80.39,80.41,8400.0,58.5147,58.522,58.5074,58.522,8400.0
2012-09-26 14:25:00,80.41,80.41,80.41,80.41,6900.0,58.522,58.522,58.522,58.522,6900.0
2012-09-26 14:30:00,80.41,80.41,80.4,80.41,5300.0,58.522,58.522,58.5147,58.522,5300.0
2012-09-26 14:35:00,80.41,80.41,80.41,80.41,400.0,58.522,58.522,58.522,58.522,400.0
2012-09-26 14:40:00,80.4,80.41,80.4,80.4,500.0,58.5147,58.522,58.5147,58.5147,500.0
2012-09-26 14:45:00,80.4,80.41,80.39,80.39,4400.0,58.5147,58.522,58.5074,58.5074,4400.0
2012-09-26 14:50:00,80.41,80.42,80.4,80.42,27100.0,58.522,58.5293,58.5147,58.5293,27100.0
2012-09-26 14:55:00,80.41,80.43,80.41,80.43,7600.0,58.522,58.5365,58.522,58.5365,7600.0
2012-09-26 15:00:00,80.43,80.43,80.42,80.42,2100.0,58.5365,58.5365,58.5293,58.5293,2100.0
2012-09-26 15:05:00,80.42,80.43,80.42,80.42,2500.0,58.5293,58.5365,58.5293,58.5293,2500.0
2012-09-26 15:10:00,80.43,80.43,80.42,80.43,8600.0,58.5365,58.5365,58.5293,58.5365,8600.0
2012-09-26 15:15:00,80.4,80.43,80.4,80.42,43300.0,58.5147,58.5365,58.5147,58.5293,43300.0
2012-09-26 15:20:00,80.42,80.43,80.42,80.43,4600.0,58.5293,58.5365,58.5293,58.5365,4600.0
2012-09-26 15:25:00,80.43,80.43,80.42,80.43,4700.0,58.5365,58.5365,58.5293,58.5365,4700.0
2012-09-26 15:30:00,80.43,80.43,80.43,80.43,4200.0,58.5365,58.5365,58.5365,58.5365,4200.0
2012-09-26 15:35:00,80.43,80.43,80.42,80.42,11400.0,58.5365,58.5365,58.5293,58.5293,11400.0
2012-09-26 15:40:00,80.42,80.43,80.42,80.43,4100.0,58.5293,58.5365,58.5293,58.5365,4100.0
2012-09-26 15:45:00,80.42,80.43,80.4,80.42,19300.0,58.5293,58.5365,58.5147,58.5293,19300.0
2012-09-26 15:50:00,80.43,80.43,80.36,80.39,9300.0,58.5365,58.5365,58.4856,58.5074,9300.0
2012-09-26 15:55:00,80.37,80.38,80.37,80.37,7400.0,58.4929,58.5001,58.4929,58.4929,7400.0
2012-09-27 09:30:00,80.42,80.48,80.37,80.37,9000.0,58.5293,58.5729,58.4929,58.4929,9000.0
2012-09-27 09:35:00,80.38,80.39,80.38,80.38,3300.0,58.5001,58.5074,58.5001,58.5001,3300.0
2012-09-27 09:40:00,80.38,80.39,80.38,80.39,1200.0,58.5001,58.5074,58.5001,58.5074,1200.0
2012-09-27 09:45:00,80.38,80.38,80.37,80.37,6700.0,58.5001,58.5001,58.4929,58.4929,6700.0
2012-09-27 09:50:00,80.38,80.38,80.38,80.38,2800.0,58.5001,58.5001,58.5001,58.5001,2800.0
2012-09-27 09:55:00,80.37,80.38,80.37,80.37,2200.0,58.4929,58.5001,58.4929,58.4929,2200.0
2012-09-27 10:00:00,80.38,80.4,80.37,80.4,8500.0,58.5001,58.5147,58.4929,58.5147,8500.0
2012-09-27 10:05:00,80.4,80.4,80.39,80.4,4200.0,58.5147,58.5147,58.5074,58.5147,4200.0
2012-09-27 10:10:00,80.4,80.4,80.4,80.4,22000.0,58.5147,58.5147,58.5147,58.5147,22000.0
2012-09-27 10:15:00,80.4,80.4,80.39,80.39,1100.0,58.5147,58.5147,58.5074,58.5074,1100.0
2012-09-27 10:20:00,80.4,80.4,80.39,80.4,14000.0,58.5147,58.5147,58.5074,58.5147,14000.0
2012-09-27 10:25:00,80.4,80.4,80.39,80.39,1200.0,58.5147,58.5147,58.5074,58.5074,1200.0
2012-09-27 10:30:00,80.4,80.4,80.39,80.4,26100.0,58.5147,58.5147,58.5074,58.5147,26100.0
2012-09-27 10:35:00,80.42,80.43,80.42,80.43,7100.0,58.5293,58.5365,58.5293,58.5365,7100.0
2012-09-27 10:40:00,80.43,80.43,80.43,80.43,600.0,58.5365,58.5365,58.5365,58.5365,600.0
2012-09-27 10:45:00,80.43,80.44,80.43,80.44,46900.0,58.5365,58.5438,58.5365,58.5438,46900.0
2012-09-27 10:50:00,80.44,80.44,80.44,80.44,700.0,58.5438,58.5438,58.5438,58.5438,700.0
2012-09-27 10:55:00,80.44,80.44,80.44,80.44,200.0,58.5438,58.5438,58.5438,58.5438,200.0
2012-09-27 11:00:00,80.44,80.44,80.44,80.44,1400.0,58.5438,58.5438,58.5438,58.5438,1400.0
2012-09-27 11:05:00,80.44,80.44,80.44,80.44,700.0,58.5438,58.5438,58.5438,58.5438,700.0
2012-09-27 11:10:00,80.43,80.44,80.43,80.44,2800.0,58.5365,58.5438,58.5365,58.5438,2800.0
2012-09-27 11:15:00,80.44,80.44,80.43,80.44,2900.0,58.5438,58.5438,58.5365,58.5438,2900.0
2012-09-27 11:20:00,80.44,80.44,80.43,80.44,3200.0,58.5438,58.5438,58.5365,58.5438,3200.0
2012-09-27 11:25:00,80.44,80.44,80.44,80.44,700.0,58.5438,58.5438,58.5438,58.5438,700.0
2012-09-27 11:30:00,80.44,80.44,80.44,80.44,500.0,58.5438,58.5438,58.5438,58.5438,500.0
2012-09-27 11:35:00,80.44,80.44,80.44,80.44,1200.0,58.5438,58.5438,58.5438,58.5438,1200.0
2012-09-27 11:40:00,80.44,80.44,80.43,80.44,6300.0,58.5438,58.5438,58.5365,58.5438,6300.0
2012-09-27 11:45:00,80.44,80.44,80.44,80.44,8700.0,58.5438,58.5438,58.5438,58.5438,8700.0
2012-09-27 11:50:00,80.44,80.45,80.44,80.45,7100.0,58.5438,58.5511,58.5438,58.5511,7100.0
2012-09-27 11:55:00,80.45,80.45,80.45,80.45,100.0,58.5511,58.5511,58.5511,58.5511,100.0
2012-09-27 12:00:00,80.45,80.45,80.44,80.45,12100.0,58.5511,58.5511,58.5438,58.5511,12100.0
2012-09-27 12:05:00,80.44,80.45,80.44,80.44,1500.0,58.5438,58.5511,58.5438,58.5438,1500.0
2012-09-27 12:10:00,80.44,80.45,80.44,80.45,700.0,58.5438,58.5511,58.5438,58.5511,700.0
2012-09-27 12:15:00,80.45,80.45,80.44,80.45,1100.0,58.5511,58.5511,58.5438,58.5511,1100.0
2012-09-27 12:20:00,80.45,80.45,80.45,80.45,700.0,58.5511,58.5511,58.5511,58.5511,700.0
2012-09-27 12:25:00,80.45,80.45,80.44,80.45,1300.0,58.5511,58.5511,58.5438,58.5511,1300.0
2012-09-27 12:30:00,80.44,80.45,80.43,80.43,7200.0,58.5438,58.5511,58.5365,58.5365,7200.0
2012-09-27 12:35:00,80.44,80.44,80.43,80.44,2700.0,58.5438,58.5438,58.5365,58.5438,2700.0
2012-09-27 12:40:00,80.43,80.44,80.43,80.44,7100.0,58.5365,58.5438,58.5365,58.5438,7100.0
2012-09-27 12:45:00,80.44,80.44,80.44,80.44,100.0,58.5438,58.5438,58.5438,58.5438,100.0
2012-09-27 12:50:00,80.45,80.45,80.43,80.43,11600.0,58.5511,58.5511,58.5365,58.5365,11600.0
2012-09-27 12:55:00,80.44,80.44,80.43,80.43,800.0,58.5438,58.5438,58.5365,58.5365,800.0
2012-09-27 13:00:00,80.44,80.44,80.43,80.43,1400.0,58.5438,58.5438,58.5365,58.5365,1400.0
2012-09-27 13:05:00,80.44,80.44,80.44,80.44,4700.0,58.5438,58.5438,58.5438,58.5438,4700.0
2012-09-27 13:10:00,80.44,80.44,80.43,80.44,3100.0,58.5438,58.5438,58.5365,58.5438,3100.0
2012-09-27 13:15:00,80.44,80.44,80.44,80.44,600.0,58.5438,58.5438,58.5438,58.5438,600.0
2012-09-27 13:20:00,80.44,80.44,80.44,80.44,11500.0,58.5438,58.5438,58.5438,58.5438,11500.0
2012-09-27 13:25:00,80.44,80.44,80.44,80.44,4500.0,58.5438,58.5438,58.5438,58.5438,4500.0
2012-09-27 13:30:00,80.44,80.44,80.43,80.43,4800.0,58.5438,58.5438,58.5365,58.5365,4800.0
2012-09-27 13:35:00,80.44,80.44,80.43,80.43,2000.0,58.5438,58.5438,58.5365,58.5365,2000.0
2012-09-27 13:40:00,80.44,80.44,80.44,80.44,600.0,58.5438,58.5438,58.5438,58.5438,600.0
2012-09-27 13:45:00,80.44,80.44,80.44,80.44,0.0,58.5438,58.5438,58.5438,58.5438,0.0
2012-09-27 13:50:00,80.44,80.44,80.43,80.44,16400.0,58.5438,58.5438,58.5365,58.5438,16400.0
2012-09-27 13:55:00,80.44,80.45,80.44,80.45,27100.0,58.5438,58.5511,58.5438,58.5511,27100.0
2012-09-27 14:00:00,80.44,80.45,80.44,80.45,1800.0,58.5438,58.5511,58.5438,58.5511,1800.0
2012-09-27 14:05:00,80.45,80.45,80.45,80.45,1400.0,58.5511,58.5511,58.5511,58.5511,1400.0
2012-09-27 14:10:00,80.45,80.46,80.44,80.46,4300.0,58.5511,58.5584,58.5438,58.5584,4300.0
2012-09-27 14:15:00,80.46,80.46,80.45,80.45,3200.0,58.5584,58.5584,58.5511,58.5511,3200.0
2012-09-27 14:20:00,80.45,80.46,80.45,80.46,17300.0,58.5511,58.5584,58.5511,58.5584,17300.0
2012-09-27 14:25:00,80.45,80.46,80.45,80.46,9300.0,58.5511,58.5584,58.5511,58.5584,9300.0
2012-09-27 14:30:00,80.46,80.46,80.46,80.46,2700.0,58.5584,58.5584,58.5584,58.5584,2700.0
2012-09-27 14:35:00,80.46,80.46,80.46,80.46,3100.0,58.5584,58.5584,58.5584,58.5584,3100.0
2012-09-27 14:40:00,80.46,80.46,80.45,80.45,15900.0,58.5584,58.5584,58.5511,58.5511,15900.0
2012-09-27 14:45:00,80.45,80.45,80.45,80.45,1300.0,58.5511,58.5511,58.5511,58.5511,1300.0
2012-09-27 14:50:00,80.45,80.45,80.44,80.44,2800.0,58.5511,58.5511,58.5438,58.5438,2800.0
2012-09-27 14:55:00,80.45,80.45,80.45,80.45,900.0,58.5511,58.5511,58.5511,58.5511,900.0
2012-09-27 15:00:00,80.45,80.45,80.45,80.45,3400.0,58.5511,58.5511,58.5511,58.5511,3400.0
2012-09-27 15:05:00,80.45,80.45,80.44,80.44,4200.0,58.5511,58.5511,58.5438,58.5438,4200.0
2012-09-27 15:10:00,80.45,80.46,80.45,80.46,14700.0,58.5511,58.5584,58.5511,58.5584,14700.0
2012-09-27 15:15:00,80.46,80.47,80.44,80.45,11100.0,58.5584,58.5656,58.5438,58.5511,11100.0
2012-09-27 15:20:00,80.47,80.47,80.46,80.47,1900.0,58.5656,58.5656,58.5584,58.5656,1900.0
2012-09-27 15:25:00,80.45,80.46,80.44,80.45,1000.0,58.5511,58.5584,58.5438,58.5511,1000.0
2012-09-27 15:30:00,80.46,80.46,80.45,80.46,3100.0,58.5584,58.5584,58.5511,58.5584,3100.0
2012-09-27 15:35:00,80.47,80.47,80.47,80.47,400.0,58.5656,58.5656,58.5656,58.5656,400.0
2012-09-27 15:40:00,80.47,80.47,80.42,80.42,81700.0,58.5656,58.5656,58.5293,58.5293,81700.0
2012-09-27 15:45:00,80.42,80.44,80.41,80.44,113700.0,58.5293,58.5438,58.522,58.5438,113700.0
2012-09-27 15:50:00,80.41,80.43,80.41,80.42,1900.0,58.522,58.5365,58.522,58.5293,1900.0
2012-09-27 15:55:00,80.42,80.44,80.39,80.44,45400.0,58.5293,58.5438,58.5074,58.5438,45400.0
2012-09-28 09:30:00,80.35,80.35,80.28,80.29,20700.0,58.5795,58.5795,58.5285,58.5358,20700.0
2012-09-28 09:35:00,80.29,80.32,80.29,80.32,7300.0,58.5358,58.5576,58.5358,58.5576,7300.0
2012-09-28 09:40:00,80.32,80.32,80.29,80.29,1800.0,58.5576,58.5576,58.5358,58.5358,1800.0
2012-09-28 09:45:00,80.29,80.29,80.29,80.29,0.0,58.5358,58.5358,58.5358,58.5358,0.0
2012-09-28 09:50:00,80.29,80.29,80.27,80.28,7100.0,58.5358,58.5358,58.5212,58.5285,7100.0
2012-09-28 09:55:00,80.29,80.29,80.27,80.28,2000.0,58.5358,58.5358,58.5212,58.5285,2000.0
2012-09-28 10:00:00,80.29,80.3,80.27,80.3,7700.0,58.5358,58.543,58.5212,58.543,7700.0
2012-09-28 10:05:00,80.3,80.34,80.29,80.3,960600.0,58.543,58.5722,58.5358,58.543,960600.0
2012-09-28 10:10:00,80.3,80.32,80.29,80.31,32000.0,58.543,58.5576,58.5358,58.5503,32000.0
2012-09-28 10:15:00,80.31,80.32,80.29,80.3,528500.0,58.5503,58.5576,58.5358,58.543,528500.0
2012-09-28 10:20:00,80.29,80.3,80.29,80.29,128500.0,58.5358,58.543,58.5358,58.5358,128500.0
2012-09-28 10:25:00,80.3,80.3,80.29,80.3,6200.0,58.543,58.543,58.5358,58.543,6200.0
2012-09-28 10:30:00,80.3,80.32,80.3,80.32,112200.0,58.543,58.5576,58.543,58.5576,112200.0
2012-09-28 10:35:00,80.3,80.3,80.29,80.3,37600.0,58.543,58.543,58.5358,58.543,37600.0
2012-09-28 10:40:00,80.3,80.3,80.3,80.3,1800.0,58.543,58.543,58.543,58.543,1800.0
2012-09-28 10:45:00,80.3,80.3,80.3,80.3,3500.0,58.543,58.543,58.543,58.543,3500.0
2012-09-28 10:50:00,80.3,80.3,80.3,80.3,2200.0,58.543,58.543,58.543,58.543,2200.0
2012-09-28 10:55:00,80.29,80.3,80.29,80.3,2100.0,58.5358,58.543,58.5358,58.543,2100.0
2012-09-28 11:00:00,80.3,80.3,80.3,80.3,1000.0,58.543,58.543,58.543,58.543,1000.0
2012-09-28 11:05:00,80.3,80.3,80.3,80.3,0.0,58.543,58.543,58.543,58.543,0.0
2012-09-28 11:10:00,80.3,80.3,80.3,80.3,200.0,58.543,58.543,58.543,58.543,200.0
2012-09-28 11:15:00,80.3,80.3,80.3,80.3,9300.0,58.543,58.543,58.543,58.543,9300.0
2012-09-28 11:20:00,80.3,80.3,80.3,80.3,700.0,58.543,58.543,58.543,58.543,700.0
2012-09-28 11:25:00,80.3,80.3,80.3,80.3,300.0,58.543,58.543,58.543,58.543,300.0
2012-09-28 11:30:00,80.3,80.32,80.3,80.3,35100.0,58.543,58.5576,58.543,58.543,35100.0
2012-09-28 11:35:00,80.3,80.3,80.3,80.3,2700.0,58.543,58.543,58.543,58.543,2700.0
2012-09-28 11:40:00,80.3,80.3,80.3,80.3,1700.0,58.543,58.543,58.543,58.543,1700.0
2012-09-28 11:45:00,80.3,80.31,80.3,80.3,109800.0,58.543,58.5503,58.543,58.543,109800.0
2012-09-28 11:50:00,80.3,80.31,80.3,80.3,48900.0,58.543,58.5503,58.543,58.543,48900.0
2012-09-28 11:55:00,80.3,80.3,80.3,80.3,0.0,58.543,58.543,58.543,58.543,0.0
2012-09-28 12:00:00,80.3,80.3,80.29,80.3,25800.0,58.543,58.543,58.5358,58.543,25800.0
2012-09-28 12:05:00,80.3,80.3,80.29,80.3,12400.0,58.543,58.543,58.5358,58.543,12400.0
2012-09-28 12:10:00,80.3,80.3,80.29,80.29,38100.0,58.543,58.543,58.5358,58.5358,38100.0
2012-09-28 12:15:00,80.28,80.3,80.28,80.29,16300.0,58.5285,58.543,58.5285,58.5358,16300.0
2012-09-28 12:20:00,80.29,80.3,80.29,80.29,29200.0,58.5358,58.543,58.5358,58.5358,29200.0
2012-09-28 12:25:00,80.3,80.3,80.29,80.29,10800.0,58.543,58.543,58.5358,58.5358,10800.0
2012-09-28 12:30:00,80.3,80.3,80.29,80.3,1400.0,58.543,58.543,58.5358,58.543,1400.0
2012-09-28 12:35:00,80.3,80.3,80.29,80.29,300.0,58.543,58.543,58.5358,58.5358,300.0
2012-09-28 12:40:00,80.29,80.3,80.29,80.29,800.0,58.5358,58.543,58.5358,58.5358,800.0
2012-09-28 12:45:00,80.3,80.3,80.3,80.3,200.0,58.543,58.543,58.543,58.543,200.0
2012-09-28 12:50:00,80.3,80.3,80.29,80.3,5600.0,58.543,58.543,58.5358,58.543,5600.0
2012-09-28 12:55:00,80.3,80.3,80.28,80.3,16500.0,58.543,58.543,58.5285,58.543,16500.0
2012-09-28 13:00:00,80.3,80.3,80.28,80.3,41800.0,58.543,58.543,58.5285,58.543,41800.0
2012-09-28 13:05:00,80.3,80.3,80.3,80.3,1500.0,58.543,58.543,58.543,58.543,1500.0
2012-09-28 13:10:00,80.3,80.3,80.3,80.3,1500.0,58.543,58.543,58.543,58.543,1500.0
2012-09-28 13:15:00,80.3,80.3,80.29,80.3,17500.0,58.543,58.543,58.5358,58.543,17500.0
2012-09-28 13:20:00,80.3,80.3,80.3,80.3,22100.0,58.543,58.543,58.543,58.543,22100.0
2012-09-28 13:25:00,80.3,80.3,80.29,80.3,53100.0,58.543,58.543,58.5358,58.543,53100.0
2012-09-28 13:30:00,80.3,80.3,80.29,80.3,11000.0,58.543,58.543,58.5358,58.543,11000.0
2012-09-28 13:35:00,80.3,80.3,80.3,80.3,20200.0,58.543,58.543,58.543,58.543,20200.0
2012-09-28 13:40:00,80.3,80.3,80.3,80.3,1100.0,58.543,58.543,58.543,58.543,1100.0
2012-09-28 13:45:00,80.3,80.31,80.3,80.31,2600.0,58.543,58.5503,58.543,58.5503,2600.0
2012-09-28 13:50:00,80.31,80.31,80.3,80.31,5600.0,58.5503,58.5503,58.543,58.5503,5600.0
2012-09-28 13:55:00,80.31,80.31,80.31,80.31,7700.0,58.5503,58.5503,58.5503,58.5503,7700.0
2012-09-28 14:00:00,80.3,80.31,80.3,80.31,1300.0,58.543,58.5503,58.543,58.5503,1300.0
2012-09-28 14:05:00,80.31,80.31,80.31,80.31,16600.0,58.5503,58.5503,58.5503,58.5503,16600.0
2012-09-28 14:10:00,80.31,80.31,80.3,80.31,4500.0,58.5503,58.5503,58.543,58.5503,4500.0
2012-09-28 14:15:00,80.3,80.31,80.3,80.3,2100.0,58.543,58.5503,58.543,58.543,2100.0
2012-09-28 14:20:00,80.31,80.31,80.31,80.31,5200.0,58.5503,58.5503,58.5503,58.5503,5200.0
2012-09-28 14:25:00,80.31,80.31,80.31,80.31,0.0,58.5503,58.5503,58.5503,58.5503,0.0
2012-09-28 14:30:00,80.31,80.31,80.31,80.31,5800.0,58.5503,58.5503,58.5503,58.5503,5800.0
2012-09-28 14:35:00,80.3,80.31,80.3,80.31,2300.0,58.543,58.5503,58.543,58.5503,2300.0
2012-09-28 14:40:00,80.31,80.31,80.29,80.3,35900.0,58.5503,58.5503,58.5358,58.543,35900.0
2012-09-28 14:45:00,80.3,80.3,80.3,80.3,16200.0,58.543,58.543,58.543,58.543,16200.0
2012-09-28 14:50:00,80.3,80.31,80.3,80.31,7100.0,58.543,58.5503,58.543,58.5503,7100.0
2012-09-28 14:55:00,80.31,80.31,80.31,80.31,4400.0,58.5503,58.5503,58.5503,58.5503,4400.0
2012-09-28 15:00:00,80.31,80.31,80.3,80.31,3600.0,58.5503,58.5503,58.543,58.5503,3600.0
2012-09-28 15:05:00,80.31,80.32,80.31,80.32,12300.0,58.5503,58.5576,58.5503,58.5576,12300.0
2012-09-28 15:10:00,80.32,80.32,80.32,80.32,5500.0,58.5576,58.5576,58.5576,58.5576,5500.0
2012-09-28 15:15:00,80.32,80.32,80.32,80.32,6000.0,58.5576,58.5576,58.5576,58.5576,6000.0
2012-09-28 15:20:00,80.32,80.32,80.31,80.32,6400.0,58.5576,58.5576,58.5503,58.5576,6400.0
2012-09-28 15:25:00,80.32,80.33,80.32,80.33,14800.0,58.5576,58.5649,58.5576,58.5649,14800.0
2012-09-28 15:30:00,80.33,80.33,80.33,80.33,10700.0,58.5649,58.5649,58.5649,58.5649,10700.0
2012-09-28 15:35:00,80.33,80.33,80.33,80.33,6600.0,58.5649,58.5649,58.5649,58.5649,6600.0
2012-09-28 15:40:00,80.33,80.33,80.33,80.33,4100.0,58.5649,58.5649,58.5649,58.5649,4100.0
2012-09-28 15:45:00,80.33,80.33,80.32,80.33,6900.0,58.5649,58.5649,58.5576,58.5649,6900.0
2012-09-28 15:50:00,80.33,80.33,80.32,80.33,4700.0,58.5649,58.5649,58.5576,58.5649,4700.0
2012-09-28 15:55:00,80.33,80.33,80.31,80.31,10900.0,58.5649,58.5649,58.5503,58.5503,10900.0
2012-10-01 09:30:00,80.46,80.46,80.38,80.39,18300.0,58.6597,58.6597,58.6014,58.6087,18300.0
2012-10-01 09:35:00,80.39,80.39,80.38,80.39,6800.0,58.6087,58.6087,58.6014,58.6087,6800.0
2012-10-01 09:40:00,80.39,80.39,80.37,80.38,7300.0,58.6087,58.6087,58.5941,58.6014,7300.0
2012-10-01 09:45:00,80.38,80.38,80.38,80.38,7000.0,58.6014,58.6014,58.6014,58.6014,7000.0
2012-10-01 09:50:00,80.38,80.38,80.37,80.38,31500.0,58.6014,58.6014,58.5941,58.6014,31500.0
2012-10-01 09:55:00,80.38,80.38,80.37,80.38,7700.0,58.6014,58.6014,58.5941,58.6014,7700.0
2012-10-01 10:00:00,80.4,80.4,80.39,80.4,4600.0,58.616,58.616,58.6087,58.616,4600.0
2012-10-01 10:05:00,80.4,80.4,80.38,80.39,9600.0,58.616,58.616,58.6014,58.6087,9600.0
2012-10-01 10:10:00,80.39,80.39,80.37,80.39,10700.0,58.6087,58.6087,58.5941,58.6087,10700.0
2012-10-01 10:15:00,80.37,80.39,80.37,80.39,11000.0,58.5941,58.6087,58.5941,58.6087,11000.0
2012-10-01 10:20:00,80.39,80.39,80.37,80.39,9700.0,58.6087,58.6087,58.5941,58.6087,9700.0
2012-10-01 10:25:00,80.39,80.4,80.38,80.39,14800.0,58.6087,58.616,58.6014,58.6087,14800.0
2012-10-01 10:30:00,80.39,80.41,80.39,80.41,12900.0,58.6087,58.6232,58.6087,58.6232,12900.0
2012-10-01 10:35:00,80.41,80.41,80.39,80.4,23600.0,58.6232,58.6232,58.6087,58.616,23600.0
2012-10-01 10:40:00,80.4,80.41,80.4,80.41,6500.0,58.616,58.6232,58.616,58.6232,6500.0
2012-10-01 10:45:00,80.41,80.41,80.39,80.41,30600.0,58.6232,58.6232,58.6087,58.6232,30600.0
2012-10-01 10:50:00,80.41,80.41,80.4,80.41,16000.0,58.6232,58.6232,58.616,58.6232,16000.0
2012-10-01 10:55:00,80.41,80.41,80.4,80.41,18600.0,58.6232,58.6232,58.616,58.6232,18600.0
2012-10-01 11:00:00,80.42,80.42,80.41,80.42,12700.0,58.6305,58.6305,58.6232,58.6305,12700.0
2012-10-01 11:05:00,80.42,80.42,80.42,80.42,12000.0,58.6305,58.6305,58.6305,58.6305,12000.0
2012-10-01 11:10:00,80.42,80.42,80.41,80.42,20600.0,58.6305,58.6305,58.6232,58.6305,20600.0
2012-10-01 11:15:00,80.42,80.42,80.41,80.41,21400.0,58.6305,58.6305,58.6232,58.6232,21400.0
2012-10-01 11:20:00,80.42,80.42,80.41,80.41,22700.0,58.6305,58.6305,58.6232,58.6232,22700.0
2012-10-01 11:25:00,80.42,80.42,80.41,80.41,24200.0,58.6305,58.6305,58.6232,58.6232,24200.0
2012-10-01 11:30:00,80.42,80.42,80.41,80.42,8000.0,58.6305,58.6305,58.6232,58.6305,8000.0
2012-10-01 11:35:00,80.42,80.42,80.42,80.42,18500.0,58.6305,58.6305,58.6305,58.6305,18500.0
2012-10-01 11:40:00,80.42,80.42,80.4,80.41,28400.0,58.6305,58.6305,58.616,58.6232,28400.0
2012-10-01 11:45:00,80.41,80.42,80.4,80.41,12900.0,58.6232,58.6305,58.616,58.6232,12900.0
2012-10-01 11:50:00,80.41,80.42,80.4,80.41,9700.0,58.6232,58.6305,58.616,58.6232,9700.0
2012-10-01 11:55:00,80.42,80.42,80.4,80.42,11200.0,58.6305,58.6305,58.616,58.6305,11200.0
2012-10-01 12:00:00,80.42,80.42,80.4,80.4,23500.0,58.6305,58.6305,58.616,58.616,23500.0
2012-10-01 12:05:00,80.41,80.42,80.4,80.42,16100.0,58.6232,58.6305,58.616,58.6305,16100.0
2012-10-01 12:10:00,80.42,80.42,80.4,80.41,19500.0,58.6305,58.6305,58.616,58.6232,19500.0
2012-10-01 12:15:00,80.41,80.41,80.39,80.39,34400.0,58.6232,58.6232,58.6087,58.6087,34400.0
2012-10-01 12:20:00,80.38,80.41,80.38,80.4,6000.0,58.6014,58.6232,58.6014,58.616,6000.0
2012-10-01 12:25:00,80.41,80.41,80.41,80.41,7100.0,58.6232,58.6232,58.6232,58.6232,7100.0
2012-10-01 12:30:00,80.41,80.41,80.4,80.4,12900.0,58.6232,58.6232,58.616,58.616,12900.0
2012-10-01 12:35:00,80.41,80.41,80.4,80.41,8700.0,58.6232,58.6232,58.616,58.6232,8700.0
2012-10-01 12:40:00,80.41,80.42,80.41,80.41,7700.0,58.6232,58.6305,58.6232,58.6232,7700.0
2012-10-01 12:45:00,80.42,80.42,80.4,80.42,15600.0,58.6305,58.6305,58.616,58.6305,15600.0
2012-10-01 12:50:00,80.42,80.42,80.41,80.42,10000.0,58.6305,58.6305,58.6232,58.6305,10000.0
2012-10-01 12:55:00,80.42,80.42,80.41,80.42,12800.0,58.6305,58.6305,58.6232,58.6305,12800.0
2012-10-01 13:00:00,80.42,80.42,80.4,80.42,10400.0,58.6305,58.6305,58.616,58.6305,10400.0
2012-10-01 13:05:00,80.42,80.42,80.42,80.42,7100.0,58.6305,58.6305,58.6305,58.6305,7100.0
2012-10-01 13:10:00,80.42,80.43,80.4,80.41,28900.0,58.6305,58.6378,58.616,58.6232,28900.0
2012-10-01 13:15:00,80.41,80.42,80.4,80.42,7900.0,58.6232,58.6305,58.616,58.6305,7900.0
2012-10-01 13:20:00,80.42,80.42,80.39,80.39,14600.0,58.6305,58.6305,58.6087,58.6087,14600.0
2012-10-01 13:25:00,80.41,80.41,80.39,80.39,13800.0,58.6232,58.6232,58.6087,58.6087,13800.0
2012-10-01 13:30:00,80.4,80.4,80.39,80.4,6700.0,58.616,58.616,58.6087,58.616,6700.0
2012-10-01 13:35:00,80.4,80.4,80.39,80.4,16100.0,58.616,58.616,58.6087,58.616,16100.0
2012-10-01 13:40:00,80.4,80.4,80.39,80.4,10300.0,58.616,58.616,58.6087,58.616,10300.0
2012-10-01 13:45:00,80.4,80.41,80.4,80.41,13400.0,58.616,58.6232,58.616,58.6232,13400.0
2012-10-01 13:50:00,80.41,80.41,80.41,80.41,8800.0,58.6232,58.6232,58.6232,58.6232,8800.0
2012-10-01 13:55:00,80.41,80.41,80.4,80.41,10300.0,58.6232,58.6232,58.616,58.6232,10300.0
2012-10-01 14:00:00,80.41,80.41,80.39,80.41,28400.0,58.6232,58.6232,58.6087,58.6232,28400.0
2012-10-01 14:05:00,80.41,80.41,80.41,80.41,8500.0,58.6232,58.6232,58.6232,58.6232,8500.0
2012-10-01 14:10:00,80.41,80.41,80.4,80.41,18200.0,58.6232,58.6232,58.616,58.6232,18200.0
2012-10-01 14:15:00,80.41,80.41,80.4,80.41,17000.0,58.6232,58.6232,58.616,58.6232,17000.0
2012-10-01 14:20:00,80.41,80.41,80.4,80.41,8500.0,58.6232,58.6232,58.616,58.6232,8500.0
2012-10-01 14:25:00,80.41,80.41,80.4,80.41,20200.0,58.6232,58.6232,58.616,58.6232,20200.0
2012-10-01 14:30:00,80.41,80.41,80.4,80.41,12800.0,58.6232,58.6232,58.616,58.6232,12800.0
2012-10-01 14:35:00,80.41,80.41,80.39,80.4,31200.0,58.6232,58.6232,58.6087,58.616,31200.0
2012-10-01 14:40:00,80.4,80.4,80.4,80.4,15700.0,58.616,58.616,58.616,58.616,15700.0
2012-10-01 14:45:00,80.4,80.41,80.4,80.41,33900.0,58.616,58.6232,58.616,58.6232,33900.0
2012-10-01 14:50:00,80.41,80.41,80.4,80.41,26200.0,58.6232,58.6232,58.616,58.6232,26200.0
2012-10-01 14:55:00,80.41,80.42,80.41,80.41,18700.0,58.6232,58.6305,58.6232,58.6232,18700.0
2012-10-01 15:00:00,80.41,80.42,80.4,80.41,9300.0,58.6232,58.6305,58.616,58.6232,9300.0
2012-10-01 15:05:00,80.41,80.42,80.41,80.41,14500.0,58.6232,58.6305,58.6232,58.6232,14500.0
2012-10-01 15:10:00,80.42,80.42,80.41,80.42,15600.0,58.6305,58.6305,58.6232,58.6305,15600.0
2012-10-01 15:15:00,80.42,80.42,80.41,80.42,22900.0,58.6305,58.6305,58.6232,58.6305,22900.0
2012-10-01 15:20:00,80.42,80.42,80.41,80.42,15600.0,58.6305,58.6305,58.6232,58.6305,15600.0
2012-10-01 15:25:00,80.42,80.42,80.41,80.42,31600.0,58.6305,58.6305,58.6232,58.6305,31600.0
2012-10-01 15:30:00,80.42,80.43,80.41,80.43,40500.0,58.6305,58.6378,58.6232,58.6378,40500.0
2012-10-01 15:35:00,80.43,80.43,80.41,80.42,98800.0,58.6378,58.6378,58.6232,58.6305,98800.0
2012-10-01 15:40:00,80.43,80.43,80.41,80.41,47000.0,58.6378,58.6378,58.6232,58.6232,47000.0
2012-10-01 15:45:00,80.42,80.42,80.41,80.41,26200.0,58.6305,58.6305,58.6232,58.6232,26200.0
2012-10-01 15:50:00,80.42,80.42,80.41,80.41,25600.0,58.6305,58.6305,58.6232,58.6232,25600.0
2012-10-01 15:55:00,80.42,80.44,80.41,80.41,88700.0,58.6305,58.6451,58.6232,58.6232,88700.0
2012-10-02 09:30:00,80.4,80.44,80.4,80.41,11600.0,58.616,58.6451,58.616,58.6232,11600.0
2012-10-02 09:35:00,80.41,80.41,80.38,80.4,1200.0,58.6232,58.6232,58.6014,58.616,1200.0
2012-10-02 09:40:00,80.38,80.43,80.38,80.42,800.0,58.6014,58.6378,58.6014,58.6305,800.0
2012-10-02 09:45:00,80.42,80.43,80.42,80.42,4700.0,58.6305,58.6378,58.6305,58.6305,4700.0
2012-10-02 09:50:00,80.43,80.43,80.43,80.43,600.0,58.6378,58.6378,58.6378,58.6378,600.0
2012-10-02 09:55:00,80.41,80.41,80.41,80.41,300.0,58.6232,58.6232,58.6232,58.6232,300.0
2012-10-02 10:00:00,80.42,80.43,80.4,80.4,1800.0,58.6305,58.6378,58.616,58.616,1800.0
2012-10-02 10:05:00,80.43,80.44,80.42,80.44,16100.0,58.6378,58.6451,58.6305,58.6451,16100.0
2012-10-02 10:10:00,80.43,80.44,80.42,80.42,36100.0,58.6378,58.6451,58.6305,58.6305,36100.0
2012-10-02 10:15:00,80.44,80.44,80.44,80.44,18300.0,58.6451,58.6451,58.6451,58.6451,18300.0
2012-10-02 10:20:00,80.43,80.44,80.43,80.43,900.0,58.6378,58.6451,58.6378,58.6378,900.0
2012-10-02 10:25:00,80.43,80.44,80.43,80.44,4400.0,58.6378,58.6451,58.6378,58.6451,4400.0
2012-10-02 10:30:00,80.43,80.43,80.42,80.43,1700.0,58.6378,58.6378,58.6305,58.6378,1700.0
2012-10-02 10:35:00,80.43,80.43,80.42,80.42,2800.0,58.6378,58.6378,58.6305,58.6305,2800.0
2012-10-02 10:40:00,80.42,80.43,80.42,80.43,3200.0,58.6305,58.6378,58.6305,58.6378,3200.0
2012-10-02 10:45:00,80.42,80.43,80.42,80.43,3500.0,58.6305,58.6378,58.6305,58.6378,3500.0
2012-10-02 10:50:00,80.43,80.43,80.42,80.43,1700.0,58.6378,58.6378,58.6305,58.6378,1700.0
2012-10-02 10:55:00,80.43,80.43,80.43,80.43,200.0,58.6378,58.6378,58.6378,58.6378,200.0
2012-10-02 11:00:00,80.43,80.43,80.42,80.43,800.0,58.6378,58.6378,58.6305,58.6378,800.0
2012-10-02 11:05:00,80.43,80.43,80.43,80.43,2100.0,58.6378,58.6378,58.6378,58.6378,2100.0
2012-10-02 11:10:00,80.43,80.43,80.43,80.43,800.0,58.6378,58.6378,58.6378,58.6378,800.0
2012-10-02 11:15:00,80.43,80.43,80.43,80.43,2800.0,58.6378,58.6378,58.6378,58.6378,2800.0
2012-10-02 11:20:00,80.43,80.43,80.43,80.43,400.0,58.6378,58.6378,58.6378,58.6378,400.0
2012-10-02 11:25:00,80.43,80.43,80.43,80.43,2100.0,58.6378,58.6378,58.6378,58.6378,2100.0
2012-10-02 11:30:00,80.42,80.43,80.42,80.43,300.0,58.6305,58.6378,58.6305,58.6378,300.0
2012-10-02 11:35:00,80.42,80.43,80.42,80.42,3600.0,58.6305,58.6378,58.6305,58.6305,3600.0
2012-10-02 11:40:00,80.43,80.44,80.42,80.44,2000.0,58.6378,58.6451,58.6305,58.6451,2000.0
2012-10-02 11:45:00,80.43,80.44,80.42,80.42,1700.0,58.6378,58.6451,58.6305,58.6305,1700.0
2012-10-02 11:50:00,80.43,80.43,80.43,80.43,400.0,58.6378,58.6378,58.6378,58.6378,400.0
2012-10-02 11:55:00,80.44,80.44,80.43,80.43,10700.0,58.6451,58.6451,58.6378,58.6378,10700.0
2012-10-02 12:00:00,80.44,80.44,80.43,80.43,5900.0,58.6451,58.6451,58.6378,58.6378,5900.0
2012-10-02 12:05:00,80.44,80.44,80.43,80.43,4500.0,58.6451,58.6451,58.6378,58.6378,4500.0
2012-10-02 12:10:00,80.44,80.44,80.43,80.44,1700.0,58.6451,58.6451,58.6378,58.6451,1700.0
2012-10-02 12:15:00,80.43,80.44,80.43,80.44,1800.0,58.6378,58.6451,58.6378,58.6451,1800.0
2012-10-02 12:20:00,80.44,80.44,80.44,80.44,600.0,58.6451,58.6451,58.6451,58.6451,600.0
2012-10-02 12:25:00,80.44,80.44,80.44,80.44,8000.0,58.6451,58.6451,58.6451,58.6451,8000.0
2012-10-02 12:30:00,80.44,80.44,80.43,80.44,5600.0,58.6451,58.6451,58.6378,58.6451,5600.0
2012-10-02 12:35:00,80.44,80.44,80.43,80.44,7800.0,58.6451,58.6451,58.6378,58.6451,7800.0
2012-10-02 12:40:00,80.44,80.45,80.43,80.45,2500.0,58.6451,58.6524,58.6378,58.6524,2500.0
2012-10-02 12:45:00,80.44,80.44,80.44,80.44,1400.0,58.6451,58.6451,58.6451,58.6451,1400.0
2012-10-02 12:50:00,80.45,80.45,80.45,80.45,1100.0,58.6524,58.6524,58.6524,58.6524,1100.0
2012-10-02 12:55:00,80.45,80.45,80.45,80.45,500.0,58.6524,58.6524,58.6524,58.6524,500.0
2012-10-02 13:00:00,80.44,80.45,80.44,80.45,400.0,58.6451,58.6524,58.6451,58.6524,400.0
2012-10-02 13:05:00,80.45,80.45,80.44,80.45,3200.0,58.6524,58.6524,58.6451,58.6524,3200.0
2012-10-02 13:10:00,80.45,80.45,80.44,80.44,1500.0,58.6524,58.6524,58.6451,58.6451,1500.0
2012-10-02 13:15:00,80.44,80.45,80.44,80.45,9800.0,58.6451,58.6524,58.6451,58.6524,9800.0
2012-10-02 13:20:00,80.45,80.45,80.43,80.45,13500.0,58.6524,58.6524,58.6378,58.6524,13500.0
2012-10-02 13:25:00,80.45,80.45,80.44,80.44,3300.0,58.6524,58.6524,58.6451,58.6451,3300.0
2012-10-02 13:30:00,80.44,80.44,80.44,80.44,200.0,58.6451,58.6451,58.6451,58.6451,200.0
2012-10-02 13:35:00,80.45,80.45,80.44,80.45,2200.0,58.6524,58.6524,58.6451,58.6524,2200.0
2012-10-02 13:40:00,80.45,80.45,80.44,80.44,16800.0,58.6524,58.6524,58.6451,58.6451,16800.0
2012-10-02 13:45:00,80.44,80.45,80.44,80.45,20300.0,58.6451,58.6524,58.6451,58.6524,20300.0
2012-10-02 13:50:00,80.45,80.45,80.44,80.44,1100.0,58.6524,58.6524,58.6451,58.6451,1100.0
2012-10-02 13:55:00,80.45,80.45,80.45,80.45,7300.0,58.6524,58.6524,58.6524,58.6524,7300.0
2012-10-02 14:00:00,80.45,80.45,80.45,80.45,17100.0,58.6524,58.6524,58.6524,58.6524,17100.0
2012-10-02 14:05:00,80.45,80.45,80.44,80.45,9000.0,58.6524,58.6524,58.6451,58.6524,9000.0
2012-10-02 14:10:00,80.45,80.46,80.45,80.46,5100.0,58.6524,58.6597,58.6524,58.6597,5100.0
2012-10-02 14:15:00,80.46,80.46,80.45,80.45,2200.0,58.6597,58.6597,58.6524,58.6524,2200.0
2012-10-02 14:20:00,80.46,80.46,80.45,80.45,1800.0,58.6597,58.6597,58.6524,58.6524,1800.0
2012-10-02 14:25:00,80.46,80.46,80.45,80.45,1400.0,58.6597,58.6597,58.6524,58.6524,1400.0
2012-10-02 14:30:00,80.46,80.46,80.46,80.46,2800.0,58.6597,58.6597,58.6597,58.6597,2800.0
2012-10-02 14:35:00,80.46,80.46,80.46,80.46,1500.0,58.6597,58.6597,58.6597,58.6597,1500.0
2012-10-02 14:40:00,80.46,80.46,80.45,80.45,3300.0,58.6597,58.6597,58.6524,58.6524,3300.0
2012-10-02 14:45:00,80.45,80.46,80.45,80.46,1700.0,58.6524,58.6597,58.6524,58.6597,1700.0
2012-10-02 14:50:00,80.46,80.46,80.45,80.46,1300.0,58.6597,58.6597,58.6524,58.6597,1300.0
2012-10-02 14:55:00,80.45,80.46,80.45,80.46,2500.0,58.6524,58.6597,58.6524,58.6597,2500.0
2012-10-02 15:00:00,80.45,80.46,80.45,80.46,95600.0,58.6524,58.6597,58.6524,58.6597,95600.0
2012-10-02 15:05:00,80.45,80.46,80.45,80.46,1400.0,58.6524,58.6597,58.6524,58.6597,1400.0
2012-10-02 15:10:00,80.46,80.46,80.45,80.46,3800.0,58.6597,58.6597,58.6524,58.6597,3800.0
2012-10-02 15:15:00,80.46,80.48,80.45,80.47,92600.0,58.6597,58.6743,58.6524,58.667,92600.0
2012-10-02 15:20:00,80.48,80.48,80.46,80.46,26900.0,58.6743,58.6743,58.6597,58.6597,26900.0
2012-10-02 15:25:00,80.48,80.48,80.46,80.47,500.0,58.6743,58.6743,58.6597,58.667,500.0
2012-10-02 15:30:00,80.47,80.47,80.47,80.47,1400.0,58.667,58.667,58.667,58.667,1400.0
2012-10-02 15:35:00,80.48,80.48,80.47,80.47,8400.0,58.6743,58.6743,58.667,58.667,8400.0
2012-10-02 15:40:00,80.47,80.47,80.46,80.46,2800.0,58.667,58.667,58.6597,58.6597,2800.0
2012-10-02 15:45:00,80.47,80.48,80.47,80.47,5400.0,58.667,58.6743,58.667,58.667,5400.0
2012-10-02 15:50:00,80.48,80.48,80.48,80.48,47600.0,58.6743,58.6743,58.6743,58.6743,47600.0
2012-10-02 15:55:00,80.48,80.49,80.47,80.47,76700.0,58.6743,58.6816,58.667,58.667,76700.0
2012-10-03 09:30:00,80.5,80.5,80.46,80.47,19300.0,58.6889,58.6889,58.6597,58.667,19300.0
2012-10-03 09:35:00,80.48,80.48,80.44,80.48,1500.0,58.6743,58.6743,58.6451,58.6743,1500.0
2012-10-03 09:40:00,80.48,80.48,80.47,80.48,2900.0,58.6743,58.6743,58.667,58.6743,2900.0
2012-10-03 09:45:00,80.48,80.48,80.48,80.48,400.0,58.6743,58.6743,58.6743,58.6743,400.0
2012-10-03 09:50:00,80.48,80.48,80.47,80.47,2200.0,58.6743,58.6743,58.667,58.667,2200.0
2012-10-03 09:55:00,80.48,80.48,80.44,80.44,1200.0,58.6743,58.6743,58.6451,58.6451,1200.0
2012-10-03 10:00:00,80.48,80.48,80.44,80.44,4300.0,58.6743,58.6743,58.6451,58.6451,4300.0
2012-10-03 10:05:00,80.45,80.48,80.45,80.48,800.0,58.6524,58.6743,58.6524,58.6743,800.0
2012-10-03 10:10:00,80.48,80.48,80.47,80.47,5400.0,58.6743,58.6743,58.667,58.667,5400.0
2012-10-03 10:15:00,80.48,80.48,80.45,80.48,2100.0,58.6743,58.6743,58.6524,58.6743,2100.0
2012-10-03 10:20:00,80.48,80.48,80.45,80.48,14900.0,58.6743,58.6743,58.6524,58.6743,14900.0
2012-10-03 10:25:00,80.48,80.48,80.48,80.48,100.0,58.6743,58.6743,58.6743,58.6743,100.0
2012-10-03 10:30:00,80.48,80.48,80.46,80.48,2600.0,58.6743,58.6743,58.6597,58.6743,2600.0
2012-10-03 10:35:00,80.48,80.48,80.48,80.48,1700.0,58.6743,58.6743,58.6743,58.6743,1700.0
2012-10-03 10:40:00,80.48,80.48,80.48,80.48,200.0,58.6743,58.6743,58.6743,58.6743,200.0
2012-10-03 10:45:00,80.47,80.49,80.47,80.47,3100.0,58.667,58.6816,58.667,58.667,3100.0
2012-10-03 10:50:00,80.49,80.49,80.47,80.47,800.0,58.6816,58.6816,58.667,58.667,800.0
2012-10-03 10:55:00,80.49,80.49,80.47,80.47,2300.0,58.6816,58.6816,58.667,58.667,2300.0
2012-10-03 11:00:00,80.49,80.5,80.48,80.48,31800.0,58.6816,58.6889,58.6743,58.6743,31800.0
2012-10-03 11:05:00,80.48,80.49,80.48,80.49,2800.0,58.6743,58.6816,58.6743,58.6816,2800.0
2012-10-03 11:10:00,80.49,80.49,80.48,80.48,1800.0,58.6816,58.6816,58.6743,58.6743,1800.0
2012-10-03 11:15:00,80.49,80.49,80.49,80.49,900.0,58.6816,58.6816,58.6816,58.6816,900.0
2012-10-03 11:20:00,80.49,80.49,80.48,80.49,1000.0,58.6816,58.6816,58.6743,58.6816,1000.0
2012-10-03 11:25:00,80.49,80.49,80.48,80.49,1500.0,58.6816,58.6816,58.6743,58.6816,1500.0
2012-10-03 11:30:00,80.49,80.49,80.48,80.49,1600.0,58.6816,58.6816,58.6743,58.6816,1600.0
2012-10-03 11:35:00,80.49,80.49,80.49,80.49,400.0,58.6816,58.6816,58.6816,58.6816,400.0
2012-10-03 11:40:00,80.49,80.49,80.48,80.49,1200.0,58.6816,58.6816,58.6743,58.6816,1200.0
2012-10-03 11:45:00,80.49,80.49,80.49,80.49,1600.0,58.6816,58.6816,58.6816,58.6816,1600.0
2012-10-03 11:50:00,80.49,80.49,80.48,80.48,2800.0,58.6816,58.6816,58.6743,58.6743,2800.0
2012-10-03 11:55:00,80.49,80.49,80.49,80.49,2000.0,58.6816,58.6816,58.6816,58.6816,2000.0
2012-10-03 12:00:00,80.48,80.48,80.48,80.48,5300.0,58.6743,58.6743,58.6743,58.6743,5300.0
2012-10-03 12:05:00,80.49,80.5,80.48,80.5,17900.0,58.6816,58.6889,58.6743,58.6889,17900.0
2012-10-03 12:10:00,80.5,80.51,80.49,80.51,16300.0,58.6889,58.6962,58.6816,58.6962,16300.0
2012-10-03 12:15:00,80.5,80.5,80.49,80.49,1500.0,58.6889,58.6889,58.6816,58.6816,1500.0
2012-10-03 12:20:00,80.48,80.5,80.48,80.5,2200.0,58.6743,58.6889,58.6743,58.6889,2200.0
2012-10-03 12:25:00,80.49,80.49,80.49,80.49,1300.0,58.6816,58.6816,58.6816,58.6816,1300.0
2012-10-03 12:30:00,80.5,80.51,80.5,80.51,4200.0,58.6889,58.6962,58.6889,58.6962,4200.0
2012-10-03 12:35:00,80.5,80.51,80.5,80.5,1600.0,58.6889,58.6962,58.6889,58.6889,1600.0
2012-10-03 12:40:00,80.51,80.51,80.5,80.5,1900.0,58.6962,58.6962,58.6889,58.6889,1900.0
2012-10-03 12:45:00,80.5,80.51,80.5,80.51,700.0,58.6889,58.6962,58.6889,58.6962,700.0
2012-10-03 12:50:00,80.51,80.51,80.49,80.5,1600.0,58.6962,58.6962,58.6816,58.6889,1600.0
2012-10-03 12:55:00,80.51,80.51,80.51,80.51,900.0,58.6962,58.6962,58.6962,58.6962,900.0
2012-10-03 13:00:00,80.51,80.51,80.51,80.51,0.0,58.6962,58.6962,58.6962,58.6962,0.0
2012-10-03 13:05:00,80.5,80.5,80.5,80.5,2000.0,58.6889,58.6889,58.6889,58.6889,2000.0
2012-10-03 13:10:00,80.51,80.51,80.49,80.49,500.0,58.6962,58.6962,58.6816,58.6816,500.0
2012-10-03 13:15:00,80.49,80.5,80.49,80.49,600.0,58.6816,58.6889,58.6816,58.6816,600.0
2012-10-03 13:20:00,80.49,80.5,80.49,80.5,2600.0,58.6816,58.6889,58.6816,58.6889,2600.0
2012-10-03 13:25:00,80.49,80.5,80.49,80.5,1700.0,58.6816,58.6889,58.6816,58.6889,1700.0
2012-10-03 13:30:00,80.5,80.5,80.49,80.5,13200.0,58.6889,58.6889,58.6816,58.6889,13200.0
2012-10-03 13:35:00,80.5,80.5,80.5,80.5,200.0,58.6889,58.6889,58.6889,58.6889,200.0
2012-10-03 13:40:00,80.5,80.51,80.5,80.5,2200.0,58.6889,58.6962,58.6889,58.6889,2200.0
2012-10-03 13:45:00,80.49,80.5,80.49,80.5,700.0,58.6816,58.6889,58.6816,58.6889,700.0
2012-10-03 13:50:00,80.51,80.51,80.51,80.51,11800.0,58.6962,58.6962,58.6962,58.6962,11800.0
2012-10-03 13:55:00,80.5,80.51,80.5,80.51,11700.0,58.6889,58.6962,58.6889,58.6962,11700.0
2012-10-03 14:00:00,80.51,80.51,80.5,80.51,1700.0,58.6962,58.6962,58.6889,58.6962,1700.0
2012-10-03 14:05:00,80.51,80.52,80.5,80.51,71000.0,58.6962,58.7034,58.6889,58.6962,71000.0
2012-10-03 14:10:00,80.51,80.53,80.51,80.52,14100.0,58.6962,58.7107,58.6962,58.7034,14100.0
2012-10-03 14:15:00,80.53,80.53,80.51,80.53,5300.0,58.7107,58.7107,58.6962,58.7107,5300.0
2012-10-03 14:20:00,80.53,80.53,80.52,80.52,3600.0,58.7107,58.7107,58.7034,58.7034,3600.0
2012-10-03 14:25:00,80.52,80.52,80.52,80.52,2000.0,58.7034,58.7034,58.7034,58.7034,2000.0
2012-10-03 14:30:00,80.52,80.53,80.51,80.53,900.0,58.7034,58.7107,58.6962,58.7107,900.0
2012-10-03 14:35:00,80.51,80.53,80.51,80.53,6900.0,58.6962,58.7107,58.6962,58.7107,6900.0
2012-10-03 14:40:00,80.53,80.53,80.52,80.53,1800.0,58.7107,58.7107,58.7034,58.7107,1800.0
2012-10-03 14:45:00,80.53,80.53,80.52,80.53,9900.0,58.7107,58.7107,58.7034,58.7107,9900.0
2012-10-03 14:50:00,80.53,80.53,80.52,80.52,4700.0,58.7107,58.7107,58.7034,58.7034,4700.0
2012-10-03 14:55:00,80.53,80.53,80.51,80.51,2400.0,58.7107,58.7107,58.6962,58.6962,2400.0
2012-10-03 15:00:00,80.53,80.53,80.52,80.52,3100.0,58.7107,58.7107,58.7034,58.7034,3100.0
2012-10-03 15:05:00,80.52,80.53,80.51,80.53,4000.0,58.7034,58.7107,58.6962,58.7107,4000.0
2012-10-03 15:10:00,80.53,80.53,80.52,80.52,1000.0,58.7107,58.7107,58.7034,58.7034,1000.0
2012-10-03 15:15:00,80.53,80.53,80.51,80.51,1100.0,58.7107,58.7107,58.6962,58.6962,1100.0
2012-10-03 15:20:00,80.53,80.53,80.52,80.52,1500.0,58.7107,58.7107,58.7034,58.7034,1500.0
2012-10-03 15:25:00,80.52,80.53,80.51,80.52,3600.0,58.7034,58.7107,58.6962,58.7034,3600.0
2012-10-03 15:30:00,80.52,80.53,80.52,80.53,8800.0,58.7034,58.7107,58.7034,58.7107,8800.0
2012-10-03 15:35:00,80.53,80.53,80.52,80.53,2900.0,58.7107,58.7107,58.7034,58.7107,2900.0
2012-10-03 15:40:00,80.53,80.53,80.52,80.53,6100.0,58.7107,58.7107,58.7034,58.7107,6100.0
2012-10-03 15:45:00,80.52,80.52,80.52,80.52,6300.0,58.7034,58.7034,58.7034,58.7034,6300.0
2012-10-03 15:50:00,80.51,80.54,80.51,80.54,7100.0,58.6962,58.718,58.6962,58.718,7100.0
2012-10-03 15:55:00,80.53,80.53,80.51,80.52,10900.0,58.7107,58.7107,58.6962,58.7034,10900.0
2012-10-04 09:30:00,80.53,80.54,80.47,80.49,23000.0,58.7107,58.718,58.667,58.6816,23000.0
2012-10-04 09:35:00,80.48,80.49,80.48,80.49,1300.0,58.6743,58.6816,58.6743,58.6816,1300.0
2012-10-04 09:40:00,80.49,80.5,80.48,80.48,2400.0,58.6816,58.6889,58.6743,58.6743,2400.0
2012-10-04 09:45:00,80.48,80.51,80.48,80.51,1800.0,58.6743,58.6962,58.6743,58.6962,1800.0
2012-10-04 09:50:00,80.51,80.51,80.49,80.49,2500.0,58.6962,58.6962,58.6816,58.6816,2500.0
2012-10-04 09:55:00,80.51,80.51,80.49,80.51,1700.0,58.6962,58.6962,58.6816,58.6962,1700.0
2012-10-04 10:00:00,80.51,80.52,80.5,80.52,6700.0,58.6962,58.7034,58.6889,58.7034,6700.0
2012-10-04 10:05:00,80.52,80.52,80.52,80.52,0.0,58.7034,58.7034,58.7034,58.7034,0.0
2012-10-04 10:10:00,80.52,80.52,80.5,80.5,14600.0,58.7034,58.7034,58.6889,58.6889,14600.0
2012-10-04 10:15:00,80.52,80.52,80.51,80.51,10400.0,58.7034,58.7034,58.6962,58.6962,10400.0
2012-10-04 10:20:00,80.51,80.51,80.51,80.51,0.0,58.6962,58.6962,58.6962,58.6962,0.0
2012-10-04 10:25:00,80.5,80.52,80.5,80.52,1100.0,58.6889,58.7034,58.6889,58.7034,1100.0
2012-10-04 10:30:00,80.52,80.52,80.5,80.51,1700.0,58.7034,58.7034,58.6889,58.6962,1700.0
2012-10-04 10:35:00,80.52,80.52,80.51,80.51,3000.0,58.7034,58.7034,58.6962,58.6962,3000.0
2012-10-04 10:40:00,80.51,80.51,80.5,80.51,1100.0,58.6962,58.6962,58.6889,58.6962,1100.0
2012-10-04 10:45:00,80.51,80.51,80.51,80.51,300.0,58.6962,58.6962,58.6962,58.6962,300.0
2012-10-04 10:50:00,80.51,80.51,80.5,80.51,1700.0,58.6962,58.6962,58.6889,58.6962,1700.0
2012-10-04 10:55:00,80.51,80.51,80.51,80.51,1100.0,58.6962,58.6962,58.6962,58.6962,1100.0
2012-10-04 11:00:00,80.51,80.51,80.5,80.51,1800.0,58.6962,58.6962,58.6889,58.6962,1800.0
2012-10-04 11:05:00,80.51,80.52,80.51,80.52,1000.0,58.6962,58.7034,58.6962,58.7034,1000.0
2012-10-04 11:10:00,80.51,80.52,80.51,80.52,4000.0,58.6962,58.7034,58.6962,58.7034,4000.0
2012-10-04 11:15:00,80.52,80.52,80.51,80.51,1600.0,58.7034,58.7034,58.6962,58.6962,1600.0
2012-10-04 11:20:00,80.52,80.52,80.51,80.52,14300.0,58.7034,58.7034,58.6962,58.7034,14300.0
2012-10-04 11:25:00,80.52,80.52,80.51,80.51,200.0,58.7034,58.7034,58.6962,58.6962,200.0
2012-10-04 11:30:00,80.52,80.52,80.52,80.52,500.0,58.7034,58.7034,58.7034,58.7034,500.0
2012-10-04 11:35:00,80.52,80.52,80.51,80.51,5800.0,58.7034,58.7034,58.6962,58.6962,5800.0
2012-10-04 11:40:00,80.52,80.52,80.51,80.52,2000.0,58.7034,58.7034,58.6962,58.7034,2000.0
2012-10-04 11:45:00,80.52,80.52,80.52,80.52,10900.0,58.7034,58.7034,58.7034,58.7034,10900.0
2012-10-04 11:50:00,80.52,80.52,80.52,80.52,1200.0,58.7034,58.7034,58.7034,58.7034,1200.0
2012-10-04 11:55:00,80.52,80.52,80.52,80.52,400.0,58.7034,58.7034,58.7034,58.7034,400.0
2012-10-04 12:00:00,80.52,80.52,80.51,80.51,2600.0,58.7034,58.7034,58.6962,58.6962,2600.0
2012-10-04 12:05:00,80.51,80.53,80.51,80.53,700.0,58.6962,58.7107,58.6962,58.7107,700.0
2012-10-04 12:10:00,80.53,80.53,80.52,80.52,300.0,58.7107,58.7107,58.7034,58.7034,300.0
2012-10-04 12:15:00,80.51,80.51,80.51,80.51,600.0,58.6962,58.6962,58.6962,58.6962,600.0
2012-10-04 12:20:00,80.53,80.53,80.51,80.51,1100.0,58.7107,58.7107,58.6962,58.6962,1100.0
2012-10-04 12:25:00,80.53,80.53,80.51,80.51,1300.0,58.7107,58.7107,58.6962,58.6962,1300.0
2012-10-04 12:30:00,80.51,80.53,80.51,80.53,500.0,58.6962,58.7107,58.6962,58.7107,500.0
2012-10-04 12:35:00,80.53,80.53,80.51,80.51,3600.0,58.7107,58.7107,58.6962,58.6962,3600.0
2012-10-04 12:40:00,80.51,80.53,80.51,80.53,800.0,58.6962,58.7107,58.6962,58.7107,800.0
2012-10-04 12:45:00,80.51,80.53,80.51,80.53,4200.0,58.6962,58.7107,58.6962,58.7107,4200.0
2012-10-04 12:50:00,80.53,80.53,80.51,80.53,2300.0,58.7107,58.7107,58.6962,58.7107,2300.0
2012-10-04 12:55:00,80.53,80.53,80.53,80.53,1000.0,58.7107,58.7107,58.7107,58.7107,1000.0
2012-10-04 13:00:00,80.52,80.53,80.52,80.53,1100.0,58.7034,58.7107,58.7034,58.7107,1100.0
2012-10-04 13:05:00,80.52,80.53,80.52,80.52,6100.0,58.7034,58.7107,58.7034,58.7034,6100.0
2012-10-04 13:10:00,80.52,80.53,80.51,80.53,1400.0,58.7034,58.7107,58.6962,58.7107,1400.0
2012-10-04 13:15:00,80.52,80.53,80.52,80.53,600.0,58.7034,58.7107,58.7034,58.7107,600.0
2012-10-04 13:20:00,80.53,80.53,80.53,80.53,100.0,58.7107,58.7107,58.7107,58.7107,100.0
2012-10-04 13:25:00,80.53,80.53,80.53,80.53,28500.0,58.7107,58.7107,58.7107,58.7107,28500.0
2012-10-04 13:30:00,80.53,80.53,80.52,80.53,1500.0,58.7107,58.7107,58.7034,58.7107,1500.0
2012-10-04 13:35:00,80.53,80.53,80.53,80.53,200.0,58.7107,58.7107,58.7107,58.7107,200.0
2012-10-04 13:40:00,80.52,80.53,80.52,80.53,4000.0,58.7034,58.7107,58.7034,58.7107,4000.0
2012-10-04 13:45:00,80.52,80.52,80.51,80.52,3800.0,58.7034,58.7034,58.6962,58.7034,3800.0
2012-10-04 13:50:00,80.53,80.53,80.52,80.52,3200.0,58.7107,58.7107,58.7034,58.7034,3200.0
2012-10-04 13:55:00,80.53,80.53,80.52,80.53,1100.0,58.7107,58.7107,58.7034,58.7107,1100.0
2012-10-04 14:00:00,80.53,80.53,80.52,80.52,7700.0,58.7107,58.7107,58.7034,58.7034,7700.0
2012-10-04 14:05:00,80.53,80.53,80.52,80.52,400.0,58.7107,58.7107,58.7034,58.7034,400.0
2012-10-04 14:10:00,80.51,80.51,80.5,80.5,5900.0,58.6962,58.6962,58.6889,58.6889,5900.0
2012-10-04 14:15:00,80.51,80.51,80.51,80.51,6900.0,58.6962,58.6962,58.6962,58.6962,6900.0
2012-10-04 14:20:00,80.51,80.51,80.5,80.51,1500.0,58.6962,58.6962,58.6889,58.6962,1500.0
2012-10-04 14:25:00,80.51,80.51,80.5,80.5,1300.0,58.6962,58.6962,58.6889,58.6889,1300.0
2012-10-04 14:30:00,80.5,80.52,80.5,80.5,4700.0,58.6889,58.7034,58.6889,58.6889,4700.0
2012-10-04 14:35:00,80.52,80.52,80.52,80.52,1900.0,58.7034,58.7034,58.7034,58.7034,1900.0
2012-10-04 14:40:00,80.52,80.52,80.52,80.52,2100.0,58.7034,58.7034,58.7034,58.7034,2100.0
2012-10-04 14:45:00,80.51,80.52,80.51,80.52,2700.0,58.6962,58.7034,58.6962,58.7034,2700.0
2012-10-04 14:50:00,80.51,80.52,80.51,80.52,4100.0,58.6962,58.7034,58.6962,58.7034,4100.0
2012-10-04 14:55:00,80.52,80.52,80.51,80.52,3600.0,58.7034,58.7034,58.6962,58.7034,3600.0
2012-10-04 15:00:00,80.52,80.52,80.51,80.52,3300.0,58.7034,58.7034,58.6962,58.7034,3300.0
2012-10-04 15:05:00,80.52,80.52,80.51,80.51,13100.0,58.7034,58.7034,58.6962,58.6962,13100.0
2012-10-04 15:10:00,80.52,80.52,80.52,80.52,1100.0,58.7034,58.7034,58.7034,58.7034,1100.0
2012-10-04 15:15:00,80.51,80.52,80.51,80.52,3700.0,58.6962,58.7034,58.6962,58.7034,3700.0
2012-10-04 15:20:00,80.52,80.52,80.52,80.52,200.0,58.7034,58.7034,58.7034,58.7034,200.0
2012-10-04 15:25:00,80.52,80.52,80.51,80.52,5300.0,58.7034,58.7034,58.6962,58.7034,5300.0
2012-10-04 15:30:00,80.51,80.52,80.51,80.51,5700.0,58.6962,58.7034,58.6962,58.6962,5700.0
2012-10-04 15:35:00,80.52,80.52,80.5,80.51,4900.0,58.7034,58.7034,58.6889,58.6962,4900.0
2012-10-04 15:40:00,80.51,80.51,80.5,80.51,6400.0,58.6962,58.6962,58.6889,58.6962,6400.0
2012-10-04 15:45:00,80.51,80.52,80.51,80.51,4000.0,58.6962,58.7034,58.6962,58.6962,4000.0
2012-10-04 15:50:00,80.52,80.52,80.51,80.52,5300.0,58.7034,58.7034,58.6962,58.7034,5300.0
2012-10-04 15:55:00,80.52,80.52,80.5,80.52,19200.0,58.7034,58.7034,58.6889,58.7034,19200.0
2012-10-05 09:30:00,80.52,80.53,80.52,80.53,11000.0,58.7034,58.7107,58.7034,58.7107,11000.0
2012-10-05 09:35:00,80.53,80.53,80.52,80.53,3700.0,58.7107,58.7107,58.7034,58.7107,3700.0
2012-10-05 09:40:00,80.53,80.53,80.53,80.53,900.0,58.7107,58.7107,58.7107,58.7107,900.0
2012-10-05 09:45:00,80.51,80.53,80.51,80.53,900.0,58.6962,58.7107,58.6962,58.7107,900.0
2012-10-05 09:50:00,80.52,80.53,80.52,80.53,30700.0,58.7034,58.7107,58.7034,58.7107,30700.0
2012-10-05 09:55:00,80.53,80.53,80.53,80.53,7800.0,58.7107,58.7107,58.7107,58.7107,7800.0
2012-10-05 10:00:00,80.53,80.53,80.52,80.52,5100.0,58.7107,58.7107,58.7034,58.7034,5100.0
2012-10-05 10:05:00,80.53,80.53,80.52,80.53,4900.0,58.7107,58.7107,58.7034,58.7107,4900.0
2012-10-05 10:10:00,80.52,80.53,80.52,80.53,7100.0,58.7034,58.7107,58.7034,58.7107,7100.0
2012-10-05 10:15:00,80.53,80.53,80.52,80.52,1000.0,58.7107,58.7107,58.7034,58.7034,1000.0
2012-10-05 10:20:00,80.53,80.53,80.52,80.52,4000.0,58.7107,58.7107,58.7034,58.7034,4000.0
2012-10-05 10:25:00,80.52,80.53,80.52,80.52,2800.0,58.7034,58.7107,58.7034,58.7034,2800.0
2012-10-05 10:30:00,80.53,80.53,80.52,80.53,2200.0,58.7107,58.7107,58.7034,58.7107,2200.0
2012-10-05 10:35:00,80.53,80.53,80.52,80.52,2100.0,58.7107,58.7107,58.7034,58.7034,2100.0
2012-10-05 10:40:00,80.53,80.53,80.52,80.53,2700.0,58.7107,58.7107,58.7034,58.7107,2700.0
2012-10-05 10:45:00,80.53,80.53,80.52,80.52,4300.0,58.7107,58.7107,58.7034,58.7034,4300.0
2012-10-05 10:50:00,80.52,80.53,80.52,80.53,8000.0,58.7034,58.7107,58.7034,58.7107,8000.0
2012-10-05 10:55:00,80.53,80.53,80.52,80.52,8900.0,58.7107,58.7107,58.7034,58.7034,8900.0
2012-10-05 11:00:00,80.53,80.53,80.53,80.53,600.0,58.7107,58.7107,58.7107,58.7107,600.0
2012-10-05 11:05:00,80.53,80.53,80.52,80.53,4500.0,58.7107,58.7107,58.7034,58.7107,4500.0
2012-10-05 11:10:00,80.53,80.53,80.53,80.53,2600.0,58.7107,58.7107,58.7107,58.7107,2600.0
2012-10-05 11:15:00,80.53,80.53,80.52,80.52,7500.0,58.7107,58.7107,58.7034,58.7034,7500.0
2012-10-05 11:20:00,80.52,80.53,80.52,80.53,4000.0,58.7034,58.7107,58.7034,58.7107,4000.0
2012-10-05 11:25:00,80.52,80.52,80.52,80.52,500.0,58.7034,58.7034,58.7034,58.7034,500.0
2012-10-05 11:30:00,80.53,80.53,80.52,80.52,3400.0,58.7107,58.7107,58.7034,58.7034,3400.0
2012-10-05 11:35:00,80.52,80.53,80.52,80.53,800.0,58.7034,58.7107,58.7034,58.7107,800.0
2012-10-05 11:40:00,80.53,80.53,80.52,80.52,2700.0,58.7107,58.7107,58.7034,58.7034,2700.0
2012-10-05 11:45:00,80.53,80.53,80.52,80.53,2500.0,58.7107,58.7107,58.7034,58.7107,2500.0
2012-10-05 11:50:00,80.52,80.52,80.52,80.52,4100.0,58.7034,58.7034,58.7034,58.7034,4100.0
2012-10-05 11:55:00,80.52,80.53,80.52,80.52,8800.0,58.7034,58.7107,58.7034,58.7034,8800.0
2012-10-05 12:00:00,80.53,80.53,80.52,80.52,45200.0,58.7107,58.7107,58.7034,58.7034,45200.0
2012-10-05 12:05:00,80.52,80.53,80.51,80.51,57000.0,58.7034,58.7107,58.6962,58.6962,57000.0
2012-10-05 12:10:00,80.51,80.52,80.5,80.52,3300.0,58.6962,58.7034,58.6889,58.7034,3300.0
2012-10-05 12:15:00,80.51,80.52,80.51,80.51,2200.0,58.6962,58.7034,58.6962,58.6962,2200.0
2012-10-05 12:20:00,80.51,80.52,80.51,80.52,500.0,58.6962,58.7034,58.6962,58.7034,500.0
2012-10-05 12:25:00,80.5,80.51,80.5,80.51,3900.0,58.6889,58.6962,58.6889,58.6962,3900.0
2012-10-05 12:30:00,80.5,80.51,80.5,80.51,400.0,58.6889,58.6962,58.6889,58.6962,400.0
2012-10-05 12:35:00,80.51,80.51,80.5,80.51,46400.0,58.6962,58.6962,58.6889,58.6962,46400.0
2012-10-05 12:40:00,80.51,80.51,80.51,80.51,600.0,58.6962,58.6962,58.6962,58.6962,600.0
2012-10-05 12:45:00,80.51,80.51,80.51,80.51,200.0,58.6962,58.6962,58.6962,58.6962,200.0
2012-10-05 12:50:00,80.51,80.51,80.51,80.51,1100.0,58.6962,58.6962,58.6962,58.6962,1100.0
2012-10-05 12:55:00,80.51,80.51,80.5,80.5,3700.0,58.6962,58.6962,58.6889,58.6889,3700.0
2012-10-05 13:00:00,80.51,80.51,80.51,80.51,26400.0,58.6962,58.6962,58.6962,58.6962,26400.0
2012-10-05 13:05:00,80.51,80.53,80.51,80.53,35200.0,58.6962,58.7107,58.6962,58.7107,35200.0
2012-10-05 13:10:00,80.53,80.53,80.51,80.53,1700.0,58.7107,58.7107,58.6962,58.7107,1700.0
2012-10-05 13:15:00,80.53,80.53,80.53,80.53,2400.0,58.7107,58.7107,58.7107,58.7107,2400.0
2012-10-05 13:20:00,80.52,80.52,80.52,80.52,700.0,58.7034,58.7034,58.7034,58.7034,700.0
2012-10-05 13:25:00,80.53,80.53,80.53,80.53,1100.0,58.7107,58.7107,58.7107,58.7107,1100.0
2012-10-05 13:30:00,80.52,80.53,80.52,80.53,6500.0,58.7034,58.7107,58.7034,58.7107,6500.0
2012-10-05 13:35:00,80.53,80.53,80.52,80.52,3200.0,58.7107,58.7107,58.7034,58.7034,3200.0
2012-10-05 13:40:00,80.53,80.53,80.53,80.53,1600.0,58.7107,58.7107,58.7107,58.7107,1600.0
2012-10-05 13:45:00,80.53,80.53,80.53,80.53,6500.0,58.7107,58.7107,58.7107,58.7107,6500.0
2012-10-05 13:50:00,80.53,80.53,80.53,80.53,9500.0,58.7107,58.7107,58.7107,58.7107,9500.0
2012-10-05 13:55:00,80.53,80.53,80.53,80.53,400.0,58.7107,58.7107,58.7107,58.7107,400.0
2012-10-05 14:00:00,80.53,80.53,80.53,80.53,200.0,58.7107,58.7107,58.7107,58.7107,200.0
2012-10-05 14:05:00,80.53,80.53,80.52,80.52,12900.0,58.7107,58.7107,58.7034,58.7034,12900.0
2012-10-05 14:10:00,80.53,80.53,80.52,80.53,7800.0,58.7107,58.7107,58.7034,58.7107,7800.0
2012-10-05 14:15:00,80.52,80.53,80.52,80.52,1800.0,58.7034,58.7107,58.7034,58.7034,1800.0
2012-10-05 14:20:00,80.52,80.53,80.52,80.52,4600.0,58.7034,58.7107,58.7034,58.7034,4600.0
2012-10-05 14:25:00,80.53,80.53,80.52,80.53,37200.0,58.7107,58.7107,58.7034,58.7107,37200.0
2012-10-05 14:30:00,80.53,80.53,80.52,80.53,2800.0,58.7107,58.7107,58.7034,58.7107,2800.0
2012-10-05 14:35:00,80.53,80.53,80.52,80.53,1100.0,58.7107,58.7107,58.7034,58.7107,1100.0
2012-10-05 14:40:00,80.53,80.53,80.52,80.52,4000.0,58.7107,58.7107,58.7034,58.7034,4000.0
2012-10-05 14:45:00,80.52,80.53,80.52,80.52,2300.0,58.7034,58.7107,58.7034,58.7034,2300.0
2012-10-05 14:50:00,80.52,80.53,80.52,80.53,1600.0,58.7034,58.7107,58.7034,58.7107,1600.0
2012-10-05 14:55:00,80.53,80.53,80.53,80.53,1900.0,58.7107,58.7107,58.7107,58.7107,1900.0
2012-10-05 15:00:00,80.53,80.53,80.52,80.53,6300.0,58.7107,58.7107,58.7034,58.7107,6300.0
2012-10-05 15:05:00,80.53,80.53,80.52,80.52,400.0,58.7107,58.7107,58.7034,58.7034,400.0
2012-10-05 15:10:00,80.52,80.53,80.52,80.53,7200.0,58.7034,58.7107,58.7034,58.7107,7200.0
2012-10-05 15:15:00,80.52,80.53,80.52,80.52,2300.0,58.7034,58.7107,58.7034,58.7034,2300.0
2012-10-05 15:20:00,80.53,80.53,80.53,80.53,500.0,58.7107,58.7107,58.7107,58.7107,500.0
2012-10-05 15:25:00,80.53,80.53,80.52,80.53,600.0,58.7107,58.7107,58.7034,58.7107,600.0
2012-10-05 15:30:00,80.53,80.53,80.52,80.53,3400.0,58.7107,58.7107,58.7034,58.7107,3400.0
2012-10-05 15:35:00,80.52,80.54,80.52,80.53,17300.0,58.7034,58.718,58.7034,58.7107,17300.0
2012-10-05 15:40:00,80.53,80.54,80.53,80.53,6700.0,58.7107,58.718,58.7107,58.7107,6700.0
2012-10-05 15:45:00,80.54,80.54,80.54,80.54,1200.0,58.718,58.718,58.718,58.718,1200.0
2012-10-05 15:50:00,80.53,80.54,80.53,80.54,4200.0,58.7107,58.718,58.7107,58.718,4200.0
2012-10-05 15:55:00,80.54,80.54,80.52,80.53,24800.0,58.718,58.718,58.7034,58.7107,24800.0
2012-10-08 09:30:00,80.5,80.51,80.5,80.51,43700.0,58.6889,58.6962,58.6889,58.6962,43700.0
2012-10-08 09:35:00,80.51,80.51,80.5,80.5,300.0,58.6962,58.6962,58.6889,58.6889,300.0
2012-10-08 09:40:00,80.5,80.51,80.5,80.51,700.0,58.6889,58.6962,58.6889,58.6962,700.0
2012-10-08 09:45:00,80.51,80.52,80.51,80.52,11200.0,58.6962,58.7034,58.6962,58.7034,11200.0
2012-10-08 09:50:00,80.52,80.52,80.52,80.52,3300.0,58.7034,58.7034,58.7034,58.7034,3300.0
2012-10-08 09:55:00,80.52,80.54,80.51,80.54,3300.0,58.7034,58.718,58.6962,58.718,3300.0
2012-10-08 10:00:00,80.54,80.54,80.52,80.52,1000.0,58.718,58.718,58.7034,58.7034,1000.0
2012-10-08 10:05:00,80.51,80.53,80.51,80.53,1400.0,58.6962,58.7107,58.6962,58.7107,1400.0
2012-10-08 10:10:00,80.54,80.54,80.52,80.52,2800.0,58.718,58.718,58.7034,58.7034,2800.0
2012-10-08 10:15:00,80.53,80.53,80.53,80.53,400.0,58.7107,58.7107,58.7107,58.7107,400.0
2012-10-08 10:20:00,80.53,80.54,80.53,80.54,2800.0,58.7107,58.718,58.7107,58.718,2800.0
2012-10-08 10:25:00,80.53,80.54,80.53,80.53,33200.0,58.7107,58.718,58.7107,58.7107,33200.0
2012-10-08 10:30:00,80.53,80.53,80.52,80.53,4300.0,58.7107,58.7107,58.7034,58.7107,4300.0
2012-10-08 10:35:00,80.54,80.54,80.53,80.53,1200.0,58.718,58.718,58.7107,58.7107,1200.0
2012-10-08 10:40:00,80.53,80.54,80.53,80.54,2100.0,58.7107,58.718,58.7107,58.718,2100.0
2012-10-08 10:45:00,80.54,80.54,80.53,80.53,200.0,58.718,58.718,58.7107,58.7107,200.0
2012-10-08 10:50:00,80.54,80.54,80.53,80.53,2100.0,58.718,58.718,58.7107,58.7107,2100.0
2012-10-08 10:55:00,80.54,80.54,80.54,80.54,100.0,58.718,58.718,58.718,58.718,100.0
2012-10-08 11:00:00,80.53,80.54,80.53,80.53,20700.0,58.7107,58.718,58.7107,58.7107,20700.0
2012-10-08 11:05:00,80.53,80.54,80.53,80.54,1900.0,58.7107,58.718,58.7107,58.718,1900.0
2012-10-08 11:10:00,80.55,80.55,80.53,80.55,4300.0,58.7253,58.7253,58.7107,58.7253,4300.0
2012-10-08 11:15:00,80.54,80.55,80.53,80.54,1200.0,58.718,58.7253,58.7107,58.718,1200.0
2012-10-08 11:20:00,80.55,80.55,80.54,80.54,1700.0,58.7253,58.7253,58.718,58.718,1700.0
2012-10-08 11:25:00,80.55,80.55,80.55,80.55,300.0,58.7253,58.7253,58.7253,58.7253,300.0
2012-10-08 11:30:00,80.55,80.55,80.55,80.55,900.0,58.7253,58.7253,58.7253,58.7253,900.0
2012-10-08 11:35:00,80.55,80.55,80.54,80.54,1400.0,58.7253,58.7253,58.718,58.718,1400.0
2012-10-08 11:40:00,80.55,80.55,80.55,80.55,500.0,58.7253,58.7253,58.7253,58.7253,500.0
2012-10-08 11:45:00,80.55,80.56,80.54,80.56,800.0,58.7253,58.7326,58.718,58.7326,800.0
2012-10-08 11:50:00,80.54,80.55,80.54,80.55,600.0,58.718,58.7253,58.718,58.7253,600.0
2012-10-08 11:55:00,80.54,80.56,80.54,80.56,300.0,58.718,58.7326,58.718,58.7326,300.0
2012-10-08 12:00:00,80.55,80.56,80.54,80.54,3900.0,58.7253,58.7326,58.718,58.718,3900.0
2012-10-08 12:05:00,80.56,80.56,80.56,80.56,1000.0,58.7326,58.7326,58.7326,58.7326,1000.0
2012-10-08 12:10:00,80.55,80.55,80.55,80.55,400.0,58.7253,58.7253,58.7253,58.7253,400.0
2012-10-08 12:15:00,80.55,80.56,80.54,80.56,700.0,58.7253,58.7326,58.718,58.7326,700.0
2012-10-08 12:20:00,80.56,80.56,80.56,80.56,100.0,58.7326,58.7326,58.7326,58.7326,100.0
2012-10-08 12:25:00,80.56,80.56,80.55,80.56,800.0,58.7326,58.7326,58.7253,58.7326,800.0
2012-10-08 12:30:00,80.55,80.56,80.54,80.55,2400.0,58.7253,58.7326,58.718,58.7253,2400.0
2012-10-08 12:35:00,80.54,80.56,80.54,80.56,800.0,58.718,58.7326,58.718,58.7326,800.0
2012-10-08 12:40:00,80.55,80.56,80.55,80.55,1000.0,58.7253,58.7326,58.7253,58.7253,1000.0
2012-10-08 12:45:00,80.56,80.56,80.55,80.56,2500.0,58.7326,58.7326,58.7253,58.7326,2500.0
2012-10-08 12:50:00,80.55,80.56,80.55,80.55,1500.0,58.7253,58.7326,58.7253,58.7253,1500.0
2012-10-08 12:55:00,80.56,80.56,80.55,80.55,2400.0,58.7326,58.7326,58.7253,58.7253,2400.0
2012-10-08 13:00:00,80.56,80.56,80.55,80.56,1000.0,58.7326,58.7326,58.7253,58.7326,1000.0
2012-10-08 13:05:00,80.56,80.56,80.56,80.56,100.0,58.7326,58.7326,58.7326,58.7326,100.0
2012-10-08 13:10:00,80.55,80.56,80.55,80.56,200.0,58.7253,58.7326,58.7253,58.7326,200.0
2012-10-08 13:15:00,80.56,80.56,80.55,80.56,2200.0,58.7326,58.7326,58.7253,58.7326,2200.0
2012-10-08 13:20:00,80.56,80.56,80.56,80.56,100.0,58.7326,58.7326,58.7326,58.7326,100.0
2012-10-08 13:25:00,80.56,80.56,80.55,80.55,500.0,58.7326,58.7326,58.7253,58.7253,500.0
2012-10-08 13:30:00,80.55,80.55,80.54,80.55,2200.0,58.7253,58.7253,58.718,58.7253,2200.0
2012-10-08 13:35:00,80.56,80.56,80.55,80.56,1600.0,58.7326,58.7326,58.7253,58.7326,1600.0
2012-10-08 13:40:00,80.54,80.56,80.54,80.55,1400.0,58.718,58.7326,58.718,58.7253,1400.0
2012-10-08 13:45:00,80.55,80.55,80.55,80.55,1500.0,58.7253,58.7253,58.7253,58.7253,1500.0
2012-10-08 13:50:00,80.56,80.56,80.56,80.56,1800.0,58.7326,58.7326,58.7326,58.7326,1800.0
2012-10-08 13:55:00,80.55,80.56,80.54,80.56,3100.0,58.7253,58.7326,58.718,58.7326,3100.0
2012-10-08 14:00:00,80.56,80.57,80.55,80.55,2600.0,58.7326,58.7399,58.7253,58.7253,2600.0
2012-10-08 14:05:00,80.55,80.55,80.55,80.55,100.0,58.7253,58.7253,58.7253,58.7253,100.0
2012-10-08 14:10:00,80.57,80.57,80.55,80.57,600.0,58.7399,58.7399,58.7253,58.7399,600.0
2012-10-08 14:15:00,80.57,80.57,80.55,80.55,300.0,58.7399,58.7399,58.7253,58.7253,300.0
2012-10-08 14:20:00,80.57,80.57,80.55,80.56,2300.0,58.7399,58.7399,58.7253,58.7326,2300.0
2012-10-08 14:25:00,80.57,80.57,80.55,80.57,2200.0,58.7399,58.7399,58.7253,58.7399,2200.0
2012-10-08 14:30:00,80.56,80.57,80.55,80.56,1800.0,58.7326,58.7399,58.7253,58.7326,1800.0
2012-10-08 14:35:00,80.56,80.56,80.56,80.56,200.0,58.7326,58.7326,58.7326,58.7326,200.0
2012-10-08 14:40:00,80.56,80.57,80.55,80.57,5700.0,58.7326,58.7399,58.7253,58.7399,5700.0
2012-10-08 14:45:00,80.57,80.57,80.55,80.57,1800.0,58.7399,58.7399,58.7253,58.7399,1800.0
2012-10-08 14:50:00,80.57,80.57,80.55,80.57,3900.0,58.7399,58.7399,58.7253,58.7399,3900.0
2012-10-08 14:55:00,80.57,80.57,80.55,80.55,5200.0,58.7399,58.7399,58.7253,58.7253,5200.0
2012-10-08 15:00:00,80.57,80.57,80.56,80.56,2400.0,58.7399,58.7399,58.7326,58.7326,2400.0
2012-10-08 15:05:00,80.57,80.57,80.57,80.57,7700.0,58.7399,58.7399,58.7399,58.7399,7700.0
2012-10-08 15:10:00,80.57,80.57,80.57,80.57,300.0,58.7399,58.7399,58.7399,58.7399,300.0
2012-10-08 15:15:00,80.56,80.57,80.56,80.57,1000.0,58.7326,58.7399,58.7326,58.7399,1000.0
2012-10-08 15:20:00,80.57,80.57,80.56,80.57,7200.0,58.7399,58.7399,58.7326,58.7399,7200.0
2012-10-08 15:25:00,80.57,80.57,80.56,80.57,900.0,58.7399,58.7399,58.7326,58.7399,900.0
2012-10-08 15:30:00,80.57,80.57,80.57,80.57,400.0,58.7399,58.7399,58.7399,58.7399,400.0
2012-10-08 15:35:00,80.57,80.57,80.57,80.57,5700.0,58.7399,58.7399,58.7399,58.7399,5700.0
2012-10-08 15:40:00,80.57,80.57,80.57,80.57,4900.0,58.7399,58.7399,58.7399,58.7399,4900.0
2012-10-08 15:45:00,80.57,80.57,80.56,80.57,1700.0,58.7399,58.7399,58.7326,58.7399,1700.0
2012-10-08 15:50:00,80.57,80.57,80.56,80.57,4200.0,58.7399,58.7399,58.7326,58.7399,4200.0
2012-10-08 15:55:00,80.57,80.57,80.56,80.57,9800.0,58.7399,58.7399,58.7326,58.7399,9800.0
2012-10-09 09:30:00,80.55,80.55,80.54,80.54,23300.0,58.7253,58.7253,58.718,58.718,23300.0
2012-10-09 09:35:00,80.54,80.54,80.54,80.54,900.0,58.718,58.718,58.718,58.718,900.0
2012-10-09 09:40:00,80.54,80.54,80.54,80.54,1700.0,58.718,58.718,58.718,58.718,1700.0
2012-10-09 09:45:00,80.54,80.54,80.53,80.54,6100.0,58.718,58.718,58.7107,58.718,6100.0
2012-10-09 09:50:00,80.54,80.54,80.53,80.53,3700.0,58.718,58.718,58.7107,58.7107,3700.0
2012-10-09 09:55:00,80.54,80.54,80.54,80.54,1800.0,58.718,58.718,58.718,58.718,1800.0
2012-10-09 10:00:00,80.54,80.54,80.53,80.53,600.0,58.718,58.718,58.7107,58.7107,600.0
2012-10-09 10:05:00,80.54,80.54,80.54,80.54,100.0,58.718,58.718,58.718,58.718,100.0
2012-10-09 10:10:00,80.53,80.54,80.53,80.54,3400.0,58.7107,58.718,58.7107,58.718,3400.0
2012-10-09 10:15:00,80.53,80.54,80.53,80.54,900.0,58.7107,58.718,58.7107,58.718,900.0
2012-10-09 10:20:00,80.54,80.54,80.54,80.54,1500.0,58.718,58.718,58.718,58.718,1500.0
2012-10-09 10:25:00,80.54,80.54,80.53,80.53,3100.0,58.718,58.718,58.7107,58.7107,3100.0
2012-10-09 10:30:00,80.53,80.54,80.52,80.53,16500.0,58.7107,58.718,58.7034,58.7107,16500.0
2012-10-09 10:35:00,80.53,80.53,80.52,80.53,700.0,58.7107,58.7107,58.7034,58.7107,700.0
2012-10-09 10:40:00,80.53,80.53,80.52,80.53,2200.0,58.7107,58.7107,58.7034,58.7107,2200.0
2012-10-09 10:45:00,80.53,80.53,80.53,80.53,1000.0,58.7107,58.7107,58.7107,58.7107,1000.0
2012-10-09 10:50:00,80.53,80.55,80.53,80.54,1400.0,58.7107,58.7253,58.7107,58.718,1400.0
2012-10-09 10:55:00,80.52,80.52,80.52,80.52,100.0,58.7034,58.7034,58.7034,58.7034,100.0
2012-10-09 11:00:00,80.55,80.55,80.52,80.52,16400.0,58.7253,58.7253,58.7034,58.7034,16400.0
2012-10-09 11:05:00,80.54,80.54,80.51,80.51,6000.0,58.718,58.718,58.6962,58.6962,6000.0
2012-10-09 11:10:00,80.53,80.54,80.51,80.54,5200.0,58.7107,58.718,58.6962,58.718,5200.0
2012-10-09 11:15:00,80.52,80.54,80.52,80.52,21200.0,58.7034,58.718,58.7034,58.7034,21200.0
2012-10-09 11:20:00,80.54,80.54,80.53,80.53,600.0,58.718,58.718,58.7107,58.7107,600.0
2012-10-09 11:25:00,80.53,80.53,80.53,80.53,200.0,58.7107,58.7107,58.7107,58.7107,200.0
2012-10-09 11:30:00,80.54,80.54,80.53,80.53,500.0,58.718,58.718,58.7107,58.7107,500.0
2012-10-09 11:35:00,80.54,80.54,80.54,80.54,2500.0,58.718,58.718,58.718,58.718,2500.0
2012-10-09 11:40:00,80.54,80.54,80.53,80.54,5900.0,58.718,58.718,58.7107,58.718,5900.0
2012-10-09 11:45:00,80.54,80.55,80.54,80.55,1000.0,58.718,58.7253,58.718,58.7253,1000.0
2012-10-09 11:50:00,80.55,80.55,80.55,80.55,200.0,58.7253,58.7253,58.7253,58.7253,200.0
2012-10-09 11:55:00,80.55,80.55,80.54,80.55,2400.0,58.7253,58.7253,58.718,58.7253,2400.0
2012-10-09 12:00:00,80.54,80.55,80.54,80.55,500.0,58.718,58.7253,58.718,58.7253,500.0
2012-10-09 12:05:00,80.55,80.55,80.54,80.55,17400.0,58.7253,58.7253,58.718,58.7253,17400.0
2012-10-09 12:10:00,80.55,80.55,80.55,80.55,5900.0,58.7253,58.7253,58.7253,58.7253,5900.0
2012-10-09 12:15:00,80.55,80.55,80.55,80.55,3300.0,58.7253,58.7253,58.7253,58.7253,3300.0
2012-10-09 12:20:00,80.55,80.55,80.55,80.55,2300.0,58.7253,58.7253,58.7253,58.7253,2300.0
2012-10-09 12:25:00,80.55,80.55,80.55,80.55,8100.0,58.7253,58.7253,58.7253,58.7253,8100.0
2012-10-09 12:30:00,80.55,80.55,80.54,80.55,13900.0,58.7253,58.7253,58.718,58.7253,13900.0
2012-10-09 12:35:00,80.55,80.55,80.55,80.55,9600.0,58.7253,58.7253,58.7253,58.7253,9600.0
2012-10-09 12:40:00,80.55,80.55,80.55,80.55,3300.0,58.7253,58.7253,58.7253,58.7253,3300.0
2012-10-09 12:45:00,80.55,80.55,80.54,80.55,8200.0,58.7253,58.7253,58.718,58.7253,8200.0
2012-10-09 12:50:00,80.55,80.55,80.55,80.55,1900.0,58.7253,58.7253,58.7253,58.7253,1900.0
2012-10-09 12:55:00,80.55,80.55,80.54,80.55,5900.0,58.7253,58.7253,58.718,58.7253,5900.0
2012-10-09 13:00:00,80.55,80.55,80.55,80.55,2500.0,58.7253,58.7253,58.7253,58.7253,2500.0
2012-10-09 13:05:00,80.55,80.55,80.54,80.55,2800.0,58.7253,58.7253,58.718,58.7253,2800.0
2012-10-09 13:10:00,80.55,80.55,80.55,80.55,1500.0,58.7253,58.7253,58.7253,58.7253,1500.0
2012-10-09 13:15:00,80.55,80.55,80.54,80.55,9500.0,58.7253,58.7253,58.718,58.7253,9500.0
2012-10-09 13:20:00,80.55,80.55,80.54,80.55,63800.0,58.7253,58.7253,58.718,58.7253,63800.0
2012-10-09 13:25:00,80.55,80.55,80.54,80.54,4200.0,58.7253,58.7253,58.718,58.718,4200.0
2012-10-09 13:30:00,80.55,80.55,80.54,80.54,8400.0,58.7253,58.7253,58.718,58.718,8400.0
2012-10-09 13:35:00,80.55,80.55,80.53,80.55,4100.0,58.7253,58.7253,58.7107,58.7253,4100.0
2012-10-09 13:40:00,80.55,80.55,80.54,80.55,5400.0,58.7253,58.7253,58.718,58.7253,5400.0
2012-10-09 13:45:00,80.54,80.55,80.54,80.55,10900.0,58.718,58.7253,58.718,58.7253,10900.0
2012-10-09 13:50:00,80.55,80.55,80.53,80.55,2500.0,58.7253,58.7253,58.7107,58.7253,2500.0
2012-10-09 13:55:00,80.55,80.55,80.54,80.55,2900.0,58.7253,58.7253,58.718,58.7253,2900.0
2012-10-09 14:00:00,80.55,80.55,80.53,80.53,1900.0,58.7253,58.7253,58.7107,58.7107,1900.0
2012-10-09 14:05:00,80.55,80.55,80.55,80.55,1800.0,58.7253,58.7253,58.7253,58.7253,1800.0
2012-10-09 14:10:00,80.54,80.55,80.54,80.54,9500.0,58.718,58.7253,58.718,58.718,9500.0
2012-10-09 14:15:00,80.54,80.55,80.53,80.55,2300.0,58.718,58.7253,58.7107,58.7253,2300.0
2012-10-09 14:20:00,80.55,80.55,80.54,80.54,1800.0,58.7253,58.7253,58.718,58.718,1800.0
2012-10-09 14:25:00,80.55,80.55,80.53,80.55,7900.0,58.7253,58.7253,58.7107,58.7253,7900.0
2012-10-09 14:30:00,80.55,80.55,80.53,80.53,4500.0,58.7253,58.7253,58.7107,58.7107,4500.0
2012-10-09 14:35:00,80.55,80.55,80.53,80.55,3500.0,58.7253,58.7253,58.7107,58.7253,3500.0
2012-10-09 14:40:00,80.55,80.55,80.54,80.55,11300.0,58.7253,58.7253,58.718,58.7253,11300.0
2012-10-09 14:45:00,80.55,80.55,80.54,80.55,6600.0,58.7253,58.7253,58.718,58.7253,6600.0
2012-10-09 14:50:00,80.55,80.55,80.54,80.54,1800.0,58.7253,58.7253,58.718,58.718,1800.0
2012-10-09 14:55:00,80.55,80.55,80.53,80.55,4900.0,58.7253,58.7253,58.7107,58.7253,4900.0
2012-10-09 15:00:00,80.55,80.55,80.54,80.54,5300.0,58.7253,58.7253,58.718,58.718,5300.0
2012-10-09 15:05:00,80.55,80.55,80.53,80.55,8700.0,58.7253,58.7253,58.7107,58.7253,8700.0
2012-10-09 15:10:00,80.54,80.55,80.54,80.54,13900.0,58.718,58.7253,58.718,58.718,13900.0
2012-10-09 15:15:00,80.55,80.55,80.54,80.55,8200.0,58.7253,58.7253,58.718,58.7253,8200.0
2012-10-09 15:20:00,80.55,80.55,80.54,80.55,2800.0,58.7253,58.7253,58.718,58.7253,2800.0
2012-10-09 15:25:00,80.55,80.55,80.54,80.55,3700.0,58.7253,58.7253,58.718,58.7253,3700.0
2012-10-09 15:30:00,80.55,80.55,80.54,80.55,5700.0,58.7253,58.7253,58.718,58.7253,5700.0
2012-10-09 15:35:00,80.55,80.55,80.54,80.55,5800.0,58.7253,58.7253,58.718,58.7253,5800.0
2012-10-09 15:40:00,80.55,80.55,80.55,80.55,7500.0,58.7253,58.7253,58.7253,58.7253,7500.0
2012-10-09 15:45:00,80.55,80.56,80.55,80.56,11200.0,58.7253,58.7326,58.7253,58.7326,11200.0
2012-10-09 15:50:00,80.54,80.56,80.54,80.56,12400.0,58.718,58.7326,58.718,58.7326,12400.0
2012-10-09 15:55:00,80.56,80.56,80.55,80.55,41900.0,58.7326,58.7326,58.7253,58.7253,41900.0
2012-10-10 09:30:00,80.55,80.55,80.54,80.54,10400.0,58.7253,58.7253,58.718,58.718,10400.0
2012-10-10 09:35:00,80.54,80.55,80.54,80.55,1600.0,58.718,58.7253,58.718,58.7253,1600.0
2012-10-10 09:40:00,80.54,80.54,80.53,80.53,6300.0,58.718,58.718,58.7107,58.7107,6300.0
2012-10-10 09:45:00,80.53,80.53,80.53,80.53,700.0,58.7107,58.7107,58.7107,58.7107,700.0
2012-10-10 09:50:00,80.52,80.52,80.52,80.52,4200.0,58.7034,58.7034,58.7034,58.7034,4200.0
2012-10-10 09:55:00,80.53,80.53,80.53,80.53,300.0,58.7107,58.7107,58.7107,58.7107,300.0
2012-10-10 10:00:00,80.53,80.53,80.53,80.53,5100.0,58.7107,58.7107,58.7107,58.7107,5100.0
2012-10-10 10:05:00,80.53,80.53,80.52,80.52,1100.0,58.7107,58.7107,58.7034,58.7034,1100.0
2012-10-10 10:10:00,80.52,80.53,80.52,80.53,700.0,58.7034,58.7107,58.7034,58.7107,700.0
2012-10-10 10:15:00,80.53,80.53,80.52,80.52,1200.0,58.7107,58.7107,58.7034,58.7034,1200.0
2012-10-10 10:20:00,80.53,80.53,80.52,80.53,8500.0,58.7107,58.7107,58.7034,58.7107,8500.0
2012-10-10 10:25:00,80.53,80.53,80.53,80.53,100.0,58.7107,58.7107,58.7107,58.7107,100.0
2012-10-10 10:30:00,80.53,80.53,80.53,80.53,800.0,58.7107,58.7107,58.7107,58.7107,800.0
2012-10-10 10:35:00,80.53,80.53,80.53,80.53,0.0,58.7107,58.7107,58.7107,58.7107,0.0
2012-10-10 10:40:00,80.53,80.53,80.52,80.52,500.0,58.7107,58.7107,58.7034,58.7034,500.0
2012-10-10 10:45:00,80.53,80.53,80.53,80.53,100.0,58.7107,58.7107,58.7107,58.7107,100.0
2012-10-10 10:50:00,80.52,80.53,80.52,80.53,300.0,58.7034,58.7107,58.7034,58.7107,300.0
2012-10-10 10:55:00,80.52,80.52,80.52,80.52,600.0,58.7034,58.7034,58.7034,58.7034,600.0
2012-10-10 11:00:00,80.53,80.53,80.53,80.53,400.0,58.7107,58.7107,58.7107,58.7107,400.0
2012-10-10 11:05:00,80.53,80.53,80.53,80.53,600.0,58.7107,58.7107,58.7107,58.7107,600.0
2012-10-10 11:10:00,80.53,80.53,80.53,80.53,700.0,58.7107,58.7107,58.7107,58.7107,700.0
2012-10-10 11:15:00,80.53,80.53,80.53,80.53,3400.0,58.7107,58.7107,58.7107,58.7107,3400.0
2012-10-10 11:20:00,80.53,80.53,80.53,80.53,0.0,58.7107,58.7107,58.7107,58.7107,0.0
2012-10-10 11:25:00,80.52,80.53,80.52,80.53,300.0,58.7034,58.7107,58.7034,58.7107,300.0
2012-10-10 11:30:00,80.53,80.53,80.53,80.53,2300.0,58.7107,58.7107,58.7107,58.7107,2300.0
2012-10-10 11:35:00,80.53,80.53,80.53,80.53,800.0,58.7107,58.7107,58.7107,58.7107,800.0
2012-10-10 11:40:00,80.52,80.52,80.52,80.52,100.0,58.7034,58.7034,58.7034,58.7034,100.0
2012-10-10 11:45:00,80.53,80.53,80.53,80.53,700.0,58.7107,58.7107,58.7107,58.7107,700.0
2012-10-10 11:50:00,80.53,80.53,80.53,80.53,6200.0,58.7107,58.7107,58.7107,58.7107,6200.0
2012-10-10 11:55:00,80.53,80.53,80.52,80.53,5100.0,58.7107,58.7107,58.7034,58.7107,5100.0
2012-10-10 12:00:00,80.53,80.53,80.52,80.52,400.0,58.7107,58.7107,58.7034,58.7034,400.0
2012-10-10 12:05:00,80.52,80.53,80.52,80.53,1600.0,58.7034,58.7107,58.7034,58.7107,1600.0
2012-10-10 12:10:00,80.53,80.53,80.53,80.53,200.0,58.7107,58.7107,58.7107,58.7107,200.0
2012-10-10 12:15:00,80.52,80.53,80.52,80.53,3700.0,58.7034,58.7107,58.7034,58.7107,3700.0
2012-10-10 12:20:00,80.53,80.53,80.53,80.53,7700.0,58.7107,58.7107,58.7107,58.7107,7700.0
2012-10-10 12:25:00,80.53,80.53,80.52,80.53,1100.0,58.7107,58.7107,58.7034,58.7107,1100.0
2012-10-10 12:30:00,80.53,80.53,80.52,80.53,5400.0,58.7107,58.7107,58.7034,58.7107,5400.0
2012-10-10 12:35:00,80.53,80.53,80.53,80.53,1000.0,58.7107,58.7107,58.7107,58.7107,1000.0
2012-10-10 12:40:00,80.53,80.53,80.52,80.53,2600.0,58.7107,58.7107,58.7034,58.7107,2600.0
2012-10-10 12:45:00,80.53,80.53,80.52,80.52,2100.0,58.7107,58.7107,58.7034,58.7034,2100.0
2012-10-10 12:50:00,80.52,80.53,80.52,80.53,1500.0,58.7034,58.7107,58.7034,58.7107,1500.0
2012-10-10 12:55:00,80.53,80.53,80.53,80.53,0.0,58.7107,58.7107,58.7107,58.7107,0.0
2012-10-10 13:00:00,80.54,80.54,80.54,80.54,800.0,58.718,58.718,58.718,58.718,800.0
2012-10-10 13:05:00,80.54,80.54,80.53,80.53,2900.0,58.718,58.718,58.7107,58.7107,2900.0
2012-10-10 13:10:00,80.53,80.53,80.53,80.53,0.0,58.7107,58.7107,58.7107,58.7107,0.0
2012-10-10 13:15:00,80.54,80.54,80.54,80.54,400.0,58.718,58.718,58.718,58.718,400.0
2012-10-10 13:20:00,80.53,80.54,80.53,80.54,7900.0,58.7107,58.718,58.7107,58.718,7900.0
2012-10-10 13:25:00,80.53,80.54,80.53,80.54,4600.0,58.7107,58.718,58.7107,58.718,4600.0
2012-10-10 13:30:00,80.54,80.54,80.53,80.54,2200.0,58.718,58.718,58.7107,58.718,2200.0
2012-10-10 13:35:00,80.54,80.54,80.52,80.52,6900.0,58.718,58.718,58.7034,58.7034,6900.0
2012-10-10 13:40:00,80.54,80.54,80.52,80.54,1900.0,58.718,58.718,58.7034,58.718,1900.0
2012-10-10 13:45:00,80.53,80.54,80.53,80.54,2800.0,58.7107,58.718,58.7107,58.718,2800.0
2012-10-10 13:50:00,80.54,80.54,80.52,80.54,800.0,58.718,58.718,58.7034,58.718,800.0
2012-10-10 13:55:00,80.54,80.54,80.53,80.54,900.0,58.718,58.718,58.7107,58.718,900.0
2012-10-10 14:00:00,80.54,80.54,80.52,80.53,5100.0,58.718,58.718,58.7034,58.7107,5100.0
2012-10-10 14:05:00,80.54,80.54,80.52,80.54,2300.0,58.718,58.718,58.7034,58.718,2300.0
2012-10-10 14:10:00,80.54,80.55,80.54,80.55,1600.0,58.718,58.7253,58.718,58.7253,1600.0
2012-10-10 14:15:00,80.55,80.55,80.53,80.55,6800.0,58.7253,58.7253,58.7107,58.7253,6800.0
2012-10-10 14:20:00,80.54,80.55,80.54,80.55,1500.0,58.718,58.7253,58.718,58.7253,1500.0
2012-10-10 14:25:00,80.55,80.55,80.54,80.54,2200.0,58.7253,58.7253,58.718,58.718,2200.0
2012-10-10 14:30:00,80.55,80.55,80.54,80.55,1000.0,58.7253,58.7253,58.718,58.7253,1000.0
2012-10-10 14:35:00,80.55,80.55,80.55,80.55,2900.0,58.7253,58.7253,58.7253,58.7253,2900.0
2012-10-10 14:40:00,80.55,80.55,80.54,80.55,3500.0,58.7253,58.7253,58.718,58.7253,3500.0
2012-10-10 14:45:00,80.55,80.55,80.55,80.55,1000.0,58.7253,58.7253,58.7253,58.7253,1000.0
2012-10-10 14:50:00,80.54,80.55,80.54,80.55,6900.0,58.718,58.7253,58.718,58.7253,6900.0
2012-10-10 14:55:00,80.55,80.55,80.54,80.54,8500.0,58.7253,58.7253,58.718,58.718,8500.0
2012-10-10 15:00:00,80.55,80.55,80.55,80.55,2500.0,58.7253,58.7253,58.7253,58.7253,2500.0
2012-10-10 15:05:00,80.55,80.55,80.55,80.55,2100.0,58.7253,58.7253,58.7253,58.7253,2100.0
2012-10-10 15:10:00,80.55,80.55,80.55,80.55,2200.0,58.7253,58.7253,58.7253,58.7253,2200.0
2012-10-10 15:15:00,80.55,80.55,80.55,80.55,7100.0,58.7253,58.7253,58.7253,58.7253,7100.0
2012-10-10 15:20:00,80.55,80.55,80.54,80.55,8600.0,58.7253,58.7253,58.718,58.7253,8600.0
2012-10-10 15:25:00,80.55,80.55,80.55,80.55,600.0,58.7253,58.7253,58.7253,58.7253,600.0
2012-10-10 15:30:00,80.54,80.55,80.54,80.55,1300.0,58.718,58.7253,58.718,58.7253,1300.0
2012-10-10 15:35:00,80.55,80.56,80.55,80.55,15600.0,58.7253,58.7326,58.7253,58.7253,15600.0
2012-10-10 15:40:00,80.56,80.56,80.55,80.56,45700.0,58.7326,58.7326,58.7253,58.7326,45700.0
2012-10-10 15:45:00,80.56,80.57,80.56,80.57,38500.0,58.7326,58.7399,58.7326,58.7399,38500.0
2012-10-10 15:50:00,80.57,80.57,80.56,80.56,67300.0,58.7399,58.7399,58.7326,58.7326,67300.0
2012-10-10 15:55:00,80.56,80.58,80.56,80.57,104400.0,58.7326,58.7472,58.7326,58.7399,104400.0
2012-10-11 09:30:00,80.58,80.59,80.53,80.58,8700.0,58.7472,58.7545,58.7107,58.7472,8700.0
2012-10-11 09:35:00,80.57,80.59,80.54,80.59,1600.0,58.7399,58.7545,58.718,58.7545,1600.0
2012-10-11 09:40:00,80.57,80.58,80.56,80.57,7100.0,58.7399,58.7472,58.7326,58.7399,7100.0
2012-10-11 09:45:00,80.58,80.58,80.57,80.58,500.0,58.7472,58.7472,58.7399,58.7472,500.0
2012-10-11 09:50:00,80.56,80.57,80.56,80.57,300.0,58.7326,58.7399,58.7326,58.7399,300.0
2012-10-11 09:55:00,80.58,80.58,80.56,80.56,700.0,58.7472,58.7472,58.7326,58.7326,700.0
2012-10-11 10:00:00,80.58,80.58,80.58,80.58,800.0,58.7472,58.7472,58.7472,58.7472,800.0
2012-10-11 10:05:00,80.58,80.58,80.58,80.58,500.0,58.7472,58.7472,58.7472,58.7472,500.0
2012-10-11 10:10:00,80.55,80.56,80.55,80.56,800.0,58.7253,58.7326,58.7253,58.7326,800.0
2012-10-11 10:15:00,80.56,80.56,80.56,80.56,200.0,58.7326,58.7326,58.7326,58.7326,200.0
2012-10-11 10:20:00,80.57,80.58,80.57,80.58,500.0,58.7399,58.7472,58.7399,58.7472,500.0
2012-10-11 10:25:00,80.57,80.57,80.56,80.56,200.0,58.7399,58.7399,58.7326,58.7326,200.0
2012-10-11 10:30:00,80.57,80.57,80.57,80.57,600.0,58.7399,58.7399,58.7399,58.7399,600.0
2012-10-11 10:35:00,80.56,80.57,80.56,80.57,3200.0,58.7326,58.7399,58.7326,58.7399,3200.0
2012-10-11 10:40:00,80.58,80.58,80.58,80.58,500.0,58.7472,58.7472,58.7472,58.7472,500.0
2012-10-11 10:45:00,80.57,80.57,80.57,80.57,500.0,58.7399,58.7399,58.7399,58.7399,500.0
2012-10-11 10:50:00,80.57,80.57,80.56,80.57,2000.0,58.7399,58.7399,58.7326,58.7399,2000.0
2012-10-11 10:55:00,80.57,80.57,80.57,80.57,0.0,58.7399,58.7399,58.7399,58.7399,0.0
2012-10-11 11:00:00,80.57,80.57,80.57,80.57,600.0,58.7399,58.7399,58.7399,58.7399,600.0
2012-10-11 11:05:00,80.57,80.58,80.56,80.56,4500.0,58.7399,58.7472,58.7326,58.7326,4500.0
2012-10-11 11:10:00,80.57,80.58,80.57,80.58,2300.0,58.7399,58.7472,58.7399,58.7472,2300.0
2012-10-11 11:15:00,80.58,80.59,80.57,80.59,23500.0,58.7472,58.7545,58.7399,58.7545,23500.0
2012-10-11 11:20:00,80.59,80.6,80.59,80.59,15200.0,58.7545,58.7618,58.7545,58.7545,15200.0
2012-10-11 11:25:00,80.6,80.6,80.6,80.6,3000.0,58.7618,58.7618,58.7618,58.7618,3000.0
2012-10-11 11:30:00,80.6,80.6,80.59,80.59,2400.0,58.7618,58.7618,58.7545,58.7545,2400.0
2012-10-11 11:35:00,80.59,80.59,80.59,80.59,200.0,58.7545,58.7545,58.7545,58.7545,200.0
2012-10-11 11:40:00,80.59,80.6,80.59,80.59,3300.0,58.7545,58.7618,58.7545,58.7545,3300.0
2012-10-11 11:45:00,80.6,80.6,80.59,80.59,3300.0,58.7618,58.7618,58.7545,58.7545,3300.0
2012-10-11 11:50:00,80.59,80.6,80.59,80.6,200.0,58.7545,58.7618,58.7545,58.7618,200.0
2012-10-11 11:55:00,80.6,80.6,80.6,80.6,3400.0,58.7618,58.7618,58.7618,58.7618,3400.0
2012-10-11 12:00:00,80.59,80.6,80.59,80.6,5400.0,58.7545,58.7618,58.7545,58.7618,5400.0
2012-10-11 12:05:00,80.59,80.6,80.59,80.6,1300.0,58.7545,58.7618,58.7545,58.7618,1300.0
2012-10-11 12:10:00,80.6,80.6,80.6,80.6,900.0,58.7618,58.7618,58.7618,58.7618,900.0
2012-10-11 12:15:00,80.6,80.6,80.6,80.6,2600.0,58.7618,58.7618,58.7618,58.7618,2600.0
2012-10-11 12:20:00,80.6,80.6,80.6,80.6,1000.0,58.7618,58.7618,58.7618,58.7618,1000.0
2012-10-11 12:25:00,80.6,80.6,80.6,80.6,100.0,58.7618,58.7618,58.7618,58.7618,100.0
2012-10-11 12:30:00,80.6,80.6,80.59,80.59,1400.0,58.7618,58.7618,58.7545,58.7545,1400.0
2012-10-11 12:35:00,80.6,80.6,80.6,80.6,3100.0,58.7618,58.7618,58.7618,58.7618,3100.0
2012-10-11 12:40:00,80.6,80.6,80.59,80.6,1000.0,58.7618,58.7618,58.7545,58.7618,1000.0
2012-10-11 12:45:00,80.59,80.6,80.59,80.6,1400.0,58.7545,58.7618,58.7545,58.7618,1400.0
2012-10-11 12:50:00,80.6,80.6,80.6,80.6,0.0,58.7618,58.7618,58.7618,58.7618,0.0
2012-10-11 12:55:00,80.6,80.6,80.6,80.6,1100.0,58.7618,58.7618,58.7618,58.7618,1100.0
2012-10-11 13:00:00,80.6,80.6,80.59,80.6,1700.0,58.7618,58.7618,58.7545,58.7618,1700.0
2012-10-11 13:05:00,80.6,80.6,80.59,80.6,500.0,58.7618,58.7618,58.7545,58.7618,500.0
2012-10-11 13:10:00,80.59,80.6,80.59,80.6,4000.0,58.7545,58.7618,58.7545,58.7618,4000.0
2012-10-11 13:15:00,80.6,80.6,80.6,80.6,1100.0,58.7618,58.7618,58.7618,58.7618,1100.0
2012-10-11 13:20:00,80.59,80.61,80.59,80.61,3600.0,58.7545,58.7691,58.7545,58.7691,3600.0
2012-10-11 13:25:00,80.61,80.62,80.6,80.61,4400.0,58.7691,58.7763,58.7618,58.7691,4400.0
2012-10-11 13:30:00,80.61,80.62,80.61,80.62,5100.0,58.7691,58.7763,58.7691,58.7763,5100.0
2012-10-11 13:35:00,80.62,80.62,80.62,80.62,1700.0,58.7763,58.7763,58.7763,58.7763,1700.0
2012-10-11 13:40:00,80.62,80.62,80.62,80.62,2000.0,58.7763,58.7763,58.7763,58.7763,2000.0
2012-10-11 13:45:00,80.61,80.62,80.61,80.62,1300.0,58.7691,58.7763,58.7691,58.7763,1300.0
2012-10-11 13:50:00,80.62,80.62,80.62,80.62,11000.0,58.7763,58.7763,58.7763,58.7763,11000.0
2012-10-11 13:55:00,80.61,80.62,80.61,80.61,10400.0,58.7691,58.7763,58.7691,58.7691,10400.0
2012-10-11 14:00:00,80.61,80.62,80.61,80.61,6100.0,58.7691,58.7763,58.7691,58.7691,6100.0
2012-10-11 14:05:00,80.62,80.62,80.61,80.62,7900.0,58.7763,58.7763,58.7691,58.7763,7900.0
2012-10-11 14:10:00,80.61,80.62,80.61,80.62,2300.0,58.7691,58.7763,58.7691,58.7763,2300.0
2012-10-11 14:15:00,80.62,80.62,80.62,80.62,100.0,58.7763,58.7763,58.7763,58.7763,100.0
2012-10-11 14:20:00,80.62,80.62,80.61,80.61,4900.0,58.7763,58.7763,58.7691,58.7691,4900.0
2012-10-11 14:25:00,80.62,80.62,80.61,80.62,3200.0,58.7763,58.7763,58.7691,58.7763,3200.0
2012-10-11 14:30:00,80.61,80.62,80.61,80.62,2000.0,58.7691,58.7763,58.7691,58.7763,2000.0
2012-10-11 14:35:00,80.61,80.62,80.61,80.62,6500.0,58.7691,58.7763,58.7691,58.7763,6500.0
2012-10-11 14:40:00,80.62,80.62,80.62,80.62,200.0,58.7763,58.7763,58.7763,58.7763,200.0
2012-10-11 14:45:00,80.62,80.63,80.62,80.63,6700.0,58.7763,58.7836,58.7763,58.7836,6700.0
2012-10-11 14:50:00,80.62,80.63,80.62,80.63,1900.0,58.7763,58.7836,58.7763,58.7836,1900.0
2012-10-11 14:55:00,80.61,80.62,80.61,80.62,700.0,58.7691,58.7763,58.7691,58.7763,700.0
2012-10-11 15:00:00,80.63,80.63,80.61,80.63,3100.0,58.7836,58.7836,58.7691,58.7836,3100.0
2012-10-11 15:05:00,80.63,80.63,80.63,80.63,1900.0,58.7836,58.7836,58.7836,58.7836,1900.0
2012-10-11 15:10:00,80.63,80.63,80.62,80.63,1900.0,58.7836,58.7836,58.7763,58.7836,1900.0
2012-10-11 15:15:00,80.63,80.63,80.63,80.63,3100.0,58.7836,58.7836,58.7836,58.7836,3100.0
2012-10-11 15:20:00,80.63,80.63,80.63,80.63,2000.0,58.7836,58.7836,58.7836,58.7836,2000.0
2012-10-11 15:25:00,80.63,80.63,80.63,80.63,100.0,58.7836,58.7836,58.7836,58.7836,100.0
2012-10-11 15:30:00,80.63,80.63,80.62,80.62,400.0,58.7836,58.7836,58.7763,58.7763,400.0
2012-10-11 15:35:00,80.63,80.63,80.63,80.63,2400.0,58.7836,58.7836,58.7836,58.7836,2400.0
2012-10-11 15:40:00,80.63,80.63,80.62,80.63,14100.0,58.7836,58.7836,58.7763,58.7836,14100.0
2012-10-11 15:45:00,80.63,80.63,80.63,80.63,2200.0,58.7836,58.7836,58.7836,58.7836,2200.0
2012-10-11 15:50:00,80.63,80.63,80.62,80.63,3600.0,58.7836,58.7836,58.7763,58.7836,3600.0
2012-10-11 15:55:00,80.63,80.63,80.62,80.63,7300.0,58.7836,58.7836,58.7763,58.7836,7300.0
2012-10-12 09:30:00,80.65,80.65,80.63,80.64,16300.0,58.7982,58.7982,58.7836,58.7909,16300.0
2012-10-12 09:35:00,80.64,80.64,80.64,80.64,5500.0,58.7909,58.7909,58.7909,58.7909,5500.0
2012-10-12 09:40:00,80.65,80.65,80.64,80.65,4900.0,58.7982,58.7982,58.7909,58.7982,4900.0
2012-10-12 09:45:00,80.66,80.66,80.65,80.65,600.0,58.8055,58.8055,58.7982,58.7982,600.0
2012-10-12 09:50:00,80.66,80.66,80.65,80.66,600.0,58.8055,58.8055,58.7982,58.8055,600.0
2012-10-12 09:55:00,80.65,80.65,80.65,80.65,900.0,58.7982,58.7982,58.7982,58.7982,900.0
2012-10-12 10:00:00,80.67,80.67,80.65,80.65,900.0,58.8128,58.8128,58.7982,58.7982,900.0
2012-10-12 10:05:00,80.66,80.66,80.66,80.66,1800.0,58.8055,58.8055,58.8055,58.8055,1800.0
2012-10-12 10:10:00,80.63,80.65,80.63,80.65,3400.0,58.7836,58.7982,58.7836,58.7982,3400.0
2012-10-12 10:15:00,80.67,80.67,80.63,80.63,800.0,58.8128,58.8128,58.7836,58.7836,800.0
2012-10-12 10:20:00,80.63,80.63,80.63,80.63,400.0,58.7836,58.7836,58.7836,58.7836,400.0
2012-10-12 10:25:00,80.66,80.66,80.66,80.66,400.0,58.8055,58.8055,58.8055,58.8055,400.0
2012-10-12 10:30:00,80.63,80.67,80.63,80.66,900.0,58.7836,58.8128,58.7836,58.8055,900.0
2012-10-12 10:35:00,80.66,80.67,80.65,80.67,1400.0,58.8055,58.8128,58.7982,58.8128,1400.0
2012-10-12 10:40:00,80.67,80.67,80.66,80.66,26300.0,58.8128,58.8128,58.8055,58.8055,26300.0
2012-10-12 10:45:00,80.66,80.66,80.66,80.66,900.0,58.8055,58.8055,58.8055,58.8055,900.0
2012-10-12 10:50:00,80.66,80.66,80.66,80.66,200.0,58.8055,58.8055,58.8055,58.8055,200.0
2012-10-12 10:55:00,80.66,80.66,80.65,80.66,5500.0,58.8055,58.8055,58.7982,58.8055,5500.0
2012-10-12 11:00:00,80.66,80.66,80.66,80.66,1200.0,58.8055,58.8055,58.8055,58.8055,1200.0
2012-10-12 11:05:00,80.66,80.66,80.66,80.66,1500.0,58.8055,58.8055,58.8055,58.8055,1500.0
2012-10-12 11:10:00,80.66,80.66,80.66,80.66,2400.0,58.8055,58.8055,58.8055,58.8055,2400.0
2012-10-12 11:15:00,80.65,80.66,80.65,80.65,8600.0,58.7982,58.8055,58.7982,58.7982,8600.0
2012-10-12 11:20:00,80.65,80.66,80.65,80.66,900.0,58.7982,58.8055,58.7982,58.8055,900.0
2012-10-12 11:25:00,80.66,80.66,80.66,80.66,100.0,58.8055,58.8055,58.8055,58.8055,100.0
2012-10-12 11:30:00,80.66,80.66,80.66,80.66,1600.0,58.8055,58.8055,58.8055,58.8055,1600.0
2012-10-12 11:35:00,80.65,80.67,80.65,80.65,1600.0,58.7982,58.8128,58.7982,58.7982,1600.0
2012-10-12 11:40:00,80.65,80.65,80.65,80.65,0.0,58.7982,58.7982,58.7982,58.7982,0.0
2012-10-12 11:45:00,80.67,80.67,80.66,80.67,7300.0,58.8128,58.8128,58.8055,58.8128,7300.0
2012-10-12 11:50:00,80.66,80.67,80.66,80.66,2900.0,58.8055,58.8128,58.8055,58.8055,2900.0
2012-10-12 11:55:00,80.67,80.67,80.66,80.66,800.0,58.8128,58.8128,58.8055,58.8055,800.0
2012-10-12 12:00:00,80.67,80.67,80.67,80.67,2600.0,58.8128,58.8128,58.8128,58.8128,2600.0
2012-10-12 12:05:00,80.67,80.67,80.67,80.67,1400.0,58.8128,58.8128,58.8128,58.8128,1400.0
2012-10-12 12:10:00,80.67,80.67,80.66,80.66,17200.0,58.8128,58.8128,58.8055,58.8055,17200.0
2012-10-12 12:15:00,80.66,80.66,80.66,80.66,0.0,58.8055,58.8055,58.8055,58.8055,0.0
2012-10-12 12:20:00,80.66,80.66,80.66,80.66,0.0,58.8055,58.8055,58.8055,58.8055,0.0
2012-10-12 12:25:00,80.67,80.67,80.66,80.67,300.0,58.8128,58.8128,58.8055,58.8128,300.0
2012-10-12 12:30:00,80.67,80.67,80.66,80.66,800.0,58.8128,58.8128,58.8055,58.8055,800.0
2012-10-12 12:35:00,80.66,80.66,80.66,80.66,200.0,58.8055,58.8055,58.8055,58.8055,200.0
2012-10-12 12:40:00,80.66,80.67,80.66,80.66,2900.0,58.8055,58.8128,58.8055,58.8055,2900.0
2012-10-12 12:45:00,80.67,80.67,80.66,80.66,5500.0,58.8128,58.8128,58.8055,58.8055,5500.0
2012-10-12 12:50:00,80.67,80.67,80.67,80.67,2100.0,58.8128,58.8128,58.8128,58.8128,2100.0
2012-10-12 12:55:00,80.67,80.67,80.67,80.67,1500.0,58.8128,58.8128,58.8128,58.8128,1500.0
2012-10-12 13:00:00,80.67,80.67,80.67,80.67,700.0,58.8128,58.8128,58.8128,58.8128,700.0
2012-10-12 13:05:00,80.67,80.67,80.67,80.67,400.0,58.8128,58.8128,58.8128,58.8128,400.0
2012-10-12 13:10:00,80.67,80.67,80.67,80.67,3600.0,58.8128,58.8128,58.8128,58.8128,3600.0
2012-10-12 13:15:00,80.67,80.67,80.66,80.66,1800.0,58.8128,58.8128,58.8055,58.8055,1800.0
2012-10-12 13:20:00,80.66,80.67,80.66,80.67,300.0,58.8055,58.8128,58.8055,58.8128,300.0
2012-10-12 13:25:00,80.66,80.67,80.66,80.67,2700.0,58.8055,58.8128,58.8055,58.8128,2700.0
2012-10-12 13:30:00,80.67,80.67,80.66,80.67,6500.0,58.8128,58.8128,58.8055,58.8128,6500.0
2012-10-12 13:35:00,80.67,80.67,80.66,80.67,900.0,58.8128,58.8128,58.8055,58.8128,900.0
2012-10-12 13:40:00,80.67,80.67,80.67,80.67,0.0,58.8128,58.8128,58.8128,58.8128,0.0
2012-10-12 13:45:00,80.67,80.67,80.67,80.67,500.0,58.8128,58.8128,58.8128,58.8128,500.0
2012-10-12 13:50:00,80.67,80.67,80.67,80.67,300.0,58.8128,58.8128,58.8128,58.8128,300.0
2012-10-12 13:55:00,80.67,80.67,80.66,80.67,3500.0,58.8128,58.8128,58.8055,58.8128,3500.0
2012-10-12 14:00:00,80.67,80.67,80.67,80.67,900.0,58.8128,58.8128,58.8128,58.8128,900.0
2012-10-12 14:05:00,80.66,80.67,80.66,80.67,300.0,58.8055,58.8128,58.8055,58.8128,300.0
2012-10-12 14:10:00,80.66,80.67,80.66,80.67,500.0,58.8055,58.8128,58.8055,58.8128,500.0
2012-10-12 14:15:00,80.67,80.67,80.66,80.67,20100.0,58.8128,58.8128,58.8055,58.8128,20100.0
2012-10-12 14:20:00,80.66,80.67,80.66,80.66,5100.0,58.8055,58.8128,58.8055,58.8055,5100.0
2012-10-12 14:25:00,80.66,80.66,80.66,80.66,800.0,58.8055,58.8055,58.8055,58.8055,800.0
2012-10-12 14:30:00,80.65,80.65,80.65,80.65,400.0,58.7982,58.7982,58.7982,58.7982,400.0
2012-10-12 14:35:00,80.66,80.66,80.66,80.66,200.0,58.8055,58.8055,58.8055,58.8055,200.0
2012-10-12 14:40:00,80.66,80.66,80.65,80.65,6600.0,58.8055,58.8055,58.7982,58.7982,6600.0
2012-10-12 14:45:00,80.65,80.65,80.64,80.64,14200.0,58.7982,58.7982,58.7909,58.7909,14200.0
2012-10-12 14:50:00,80.65,80.65,80.65,80.65,4100.0,58.7982,58.7982,58.7982,58.7982,4100.0
2012-10-12 14:55:00,80.65,80.65,80.64,80.64,5400.0,58.7982,58.7982,58.7909,58.7909,5400.0
2012-10-12 15:00:00,80.64,80.64,80.64,80.64,400.0,58.7909,58.7909,58.7909,58.7909,400.0
2012-10-12 15:05:00,80.64,80.64,80.63,80.63,3000.0,58.7909,58.7909,58.7836,58.7836,3000.0
2012-10-12 15:10:00,80.64,80.64,80.64,80.64,1700.0,58.7909,58.7909,58.7909,58.7909,1700.0
2012-10-12 15:15:00,80.63,80.64,80.63,80.64,600.0,58.7836,58.7909,58.7836,58.7909,600.0
2012-10-12 15:20:00,80.64,80.64,80.63,80.64,2600.0,58.7909,58.7909,58.7836,58.7909,2600.0
2012-10-12 15:25:00,80.64,80.64,80.63,80.63,500.0,58.7909,58.7909,58.7836,58.7836,500.0
2012-10-12 15:30:00,80.64,80.64,80.64,80.64,400.0,58.7909,58.7909,58.7909,58.7909,400.0
2012-10-12 15:35:00,80.64,80.64,80.63,80.63,5800.0,58.7909,58.7909,58.7836,58.7836,5800.0
2012-10-12 15:40:00,80.64,80.64,80.63,80.64,2800.0,58.7909,58.7909,58.7836,58.7909,2800.0
2012-10-12 15:45:00,80.64,80.64,80.64,80.64,2100.0,58.7909,58.7909,58.7909,58.7909,2100.0
2012-10-12 15:50:00,80.64,80.65,80.64,80.65,1200.0,58.7909,58.7982,58.7909,58.7982,1200.0
2012-10-12 15:55:00,80.65,80.65,80.64,80.64,4100.0,58.7982,58.7982,58.7909,58.7909,4100.0
2012-10-15 09:30:00,80.68,80.7,80.65,80.7,5700.0,58.8201,58.8347,58.7982,58.8347,5700.0
2012-10-15 09:35:00,80.65,80.65,80.65,80.65,200.0,58.7982,58.7982,58.7982,58.7982,200.0
2012-10-15 09:40:00,80.65,80.66,80.65,80.66,900.0,58.7982,58.8055,58.7982,58.8055,900.0
2012-10-15 09:45:00,80.66,80.66,80.65,80.66,5900.0,58.8055,58.8055,58.7982,58.8055,5900.0
2012-10-15 09:50:00,80.66,80.66,80.66,80.66,24100.0,58.8055,58.8055,58.8055,58.8055,24100.0
2012-10-15 09:55:00,80.66,80.66,80.65,80.65,700.0,58.8055,58.8055,58.7982,58.7982,700.0
2012-10-15 10:00:00,80.69,80.69,80.69,80.69,500.0,58.8274,58.8274,58.8274,58.8274,500.0
2012-10-15 10:05:00,80.65,80.65,80.65,80.65,100.0,58.7982,58.7982,58.7982,58.7982,100.0
2012-10-15 10:10:00,80.66,80.67,80.66,80.66,1200.0,58.8055,58.8128,58.8055,58.8055,1200.0
2012-10-15 10:15:00,80.67,80.67,80.67,80.67,1000.0,58.8128,58.8128,58.8128,58.8128,1000.0
2012-10-15 10:20:00,80.66,80.66,80.66,80.66,3300.0,58.8055,58.8055,58.8055,58.8055,3300.0
2012-10-15 10:25:00,80.67,80.67,80.66,80.67,2000.0,58.8128,58.8128,58.8055,58.8128,2000.0
2012-10-15 10:30:00,80.68,80.68,80.66,80.66,2000.0,58.8201,58.8201,58.8055,58.8055,2000.0
2012-10-15 10:35:00,80.68,80.68,80.66,80.66,1200.0,58.8201,58.8201,58.8055,58.8055,1200.0
2012-10-15 10:40:00,80.66,80.66,80.66,80.66,0.0,58.8055,58.8055,58.8055,58.8055,0.0
2012-10-15 10:45:00,80.66,80.68,80.66,80.68,400.0,58.8055,58.8201,58.8055,58.8201,400.0
2012-10-15 10:50:00,80.68,80.68,80.66,80.66,1000.0,58.8201,58.8201,58.8055,58.8055,1000.0
2012-10-15 10:55:00,80.67,80.67,80.67,80.67,3100.0,58.8128,58.8128,58.8128,58.8128,3100.0
2012-10-15 11:00:00,80.68,80.68,80.68,80.68,2200.0,58.8201,58.8201,58.8201,58.8201,2200.0
2012-10-15 11:05:00,80.68,80.69,80.68,80.69,1800.0,58.8201,58.8274,58.8201,58.8274,1800.0
2012-10-15 11:10:00,80.69,80.69,80.67,80.69,1800.0,58.8274,58.8274,58.8128,58.8274,1800.0
2012-10-15 11:15:00,80.68,80.69,80.68,80.69,1500.0,58.8201,58.8274,58.8201,58.8274,1500.0
2012-10-15 11:20:00,80.69,80.69,80.69,80.69,300.0,58.8274,58.8274,58.8274,58.8274,300.0
2012-10-15 11:25:00,80.68,80.69,80.68,80.69,600.0,58.8201,58.8274,58.8201,58.8274,600.0
2012-10-15 11:30:00,80.69,80.69,80.67,80.69,700.0,58.8274,58.8274,58.8128,58.8274,700.0
2012-10-15 11:35:00,80.67,80.69,80.67,80.69,3100.0,58.8128,58.8274,58.8128,58.8274,3100.0
2012-10-15 11:40:00,80.68,80.68,80.68,80.68,500.0,58.8201,58.8201,58.8201,58.8201,500.0
2012-10-15 11:45:00,80.69,80.69,80.69,80.69,500.0,58.8274,58.8274,58.8274,58.8274,500.0
2012-10-15 11:50:00,80.68,80.68,80.67,80.68,6300.0,58.8201,58.8201,58.8128,58.8201,6300.0
2012-10-15 11:55:00,80.68,80.68,80.67,80.68,7800.0,58.8201,58.8201,58.8128,58.8201,7800.0
2012-10-15 12:00:00,80.68,80.68,80.68,80.68,1000.0,58.8201,58.8201,58.8201,58.8201,1000.0
2012-10-15 12:05:00,80.68,80.68,80.67,80.68,5100.0,58.8201,58.8201,58.8128,58.8201,5100.0
2012-10-15 12:10:00,80.7,80.7,80.69,80.69,2200.0,58.8347,58.8347,58.8274,58.8274,2200.0
2012-10-15 12:15:00,80.7,80.7,80.7,80.7,500.0,58.8347,58.8347,58.8347,58.8347,500.0
2012-10-15 12:20:00,80.7,80.7,80.7,80.7,0.0,58.8347,58.8347,58.8347,58.8347,0.0
2012-10-15 12:25:00,80.7,80.7,80.7,80.7,2100.0,58.8347,58.8347,58.8347,58.8347,2100.0
2012-10-15 12:30:00,80.7,80.7,80.7,80.7,200.0,58.8347,58.8347,58.8347,58.8347,200.0
2012-10-15 12:35:00,80.7,80.7,80.7,80.7,800.0,58.8347,58.8347,58.8347,58.8347,800.0
2012-10-15 12:40:00,80.7,80.7,80.69,80.7,5400.0,58.8347,58.8347,58.8274,58.8347,5400.0
2012-10-15 12:45:00,80.7,80.7,80.7,80.7,2300.0,58.8347,58.8347,58.8347,58.8347,2300.0
2012-10-15 12:50:00,80.7,80.7,80.69,80.7,9000.0,58.8347,58.8347,58.8274,58.8347,9000.0
2012-10-15 12:55:00,80.7,80.7,80.69,80.7,2800.0,58.8347,58.8347,58.8274,58.8347,2800.0
2012-10-15 13:00:00,80.7,80.7,80.7,80.7,3000.0,58.8347,58.8347,58.8347,58.8347,3000.0
2012-10-15 13:05:00,80.69,80.7,80.69,80.7,4600.0,58.8274,58.8347,58.8274,58.8347,4600.0
2012-10-15 13:10:00,80.7,80.7,80.69,80.7,12900.0,58.8347,58.8347,58.8274,58.8347,12900.0
2012-10-15 13:15:00,80.7,80.7,80.69,80.7,2800.0,58.8347,58.8347,58.8274,58.8347,2800.0
2012-10-15 13:20:00,80.69,80.7,80.69,80.7,2700.0,58.8274,58.8347,58.8274,58.8347,2700.0
2012-10-15 13:25:00,80.69,80.7,80.69,80.69,3500.0,58.8274,58.8347,58.8274,58.8274,3500.0
2012-10-15 13:30:00,80.7,80.7,80.69,80.69,2200.0,58.8347,58.8347,58.8274,58.8274,2200.0
2012-10-15 13:35:00,80.7,80.7,80.69,80.69,2500.0,58.8347,58.8347,58.8274,58.8274,2500.0
2012-10-15 13:40:00,80.7,80.7,80.69,80.7,2700.0,58.8347,58.8347,58.8274,58.8347,2700.0
2012-10-15 13:45:00,80.7,80.7,80.69,80.7,3600.0,58.8347,58.8347,58.8274,58.8347,3600.0
2012-10-15 13:50:00,80.7,80.7,80.69,80.7,7400.0,58.8347,58.8347,58.8274,58.8347,7400.0
2012-10-15 13:55:00,80.7,80.7,80.7,80.7,6200.0,58.8347,58.8347,58.8347,58.8347,6200.0
2012-10-15 14:00:00,80.69,80.7,80.69,80.7,11500.0,58.8274,58.8347,58.8274,58.8347,11500.0
2012-10-15 14:05:00,80.7,80.7,80.69,80.7,3500.0,58.8347,58.8347,58.8274,58.8347,3500.0
2012-10-15 14:10:00,80.7,80.7,80.7,80.7,3100.0,58.8347,58.8347,58.8347,58.8347,3100.0
2012-10-15 14:15:00,80.7,80.7,80.7,80.7,3100.0,58.8347,58.8347,58.8347,58.8347,3100.0
2012-10-15 14:20:00,80.7,80.7,80.7,80.7,3300.0,58.8347,58.8347,58.8347,58.8347,3300.0
2012-10-15 14:25:00,80.7,80.71,80.69,80.71,16200.0,58.8347,58.842,58.8274,58.842,16200.0
2012-10-15 14:30:00,80.71,80.71,80.7,80.71,4000.0,58.842,58.842,58.8347,58.842,4000.0
2012-10-15 14:35:00,80.71,80.71,80.7,80.71,10100.0,58.842,58.842,58.8347,58.842,10100.0
2012-10-15 14:40:00,80.71,80.71,80.7,80.71,3500.0,58.842,58.842,58.8347,58.842,3500.0
2012-10-15 14:45:00,80.71,80.71,80.7,80.71,18800.0,58.842,58.842,58.8347,58.842,18800.0
2012-10-15 14:50:00,80.71,80.71,80.7,80.71,2300.0,58.842,58.842,58.8347,58.842,2300.0
2012-10-15 14:55:00,80.71,80.71,80.7,80.71,4600.0,58.842,58.842,58.8347,58.842,4600.0
2012-10-15 15:00:00,80.71,80.71,80.7,80.7,4600.0,58.842,58.842,58.8347,58.8347,4600.0
2012-10-15 15:05:00,80.71,80.71,80.7,80.71,4700.0,58.842,58.842,58.8347,58.842,4700.0
2012-10-15 15:10:00,80.71,80.71,80.71,80.71,17300.0,58.842,58.842,58.842,58.842,17300.0
2012-10-15 15:15:00,80.71,80.71,80.71,80.71,9100.0,58.842,58.842,58.842,58.842,9100.0
2012-10-15 15:20:00,80.71,80.71,80.7,80.71,5300.0,58.842,58.842,58.8347,58.842,5300.0
2012-10-15 15:25:00,80.71,80.72,80.71,80.72,10100.0,58.842,58.8493,58.842,58.8493,10100.0
2012-10-15 15:30:00,80.72,80.72,80.72,80.72,4400.0,58.8493,58.8493,58.8493,58.8493,4400.0
2012-10-15 15:35:00,80.72,80.72,80.71,80.71,14300.0,58.8493,58.8493,58.842,58.842,14300.0
2012-10-15 15:40:00,80.72,80.73,80.71,80.73,5000.0,58.8493,58.8565,58.842,58.8565,5000.0
2012-10-15 15:45:00,80.73,80.73,80.71,80.73,7800.0,58.8565,58.8565,58.842,58.8565,7800.0
2012-10-15 15:50:00,80.73,80.73,80.72,80.72,8200.0,58.8565,58.8565,58.8493,58.8493,8200.0
2012-10-15 15:55:00,80.73,80.74,80.72,80.74,16500.0,58.8565,58.8638,58.8493,58.8638,16500.0
2012-10-16 09:30:00,80.65,80.66,80.65,80.65,23200.0,58.7982,58.8055,58.7982,58.7982,23200.0
2012-10-16 09:35:00,80.66,80.66,80.65,80.65,8100.0,58.8055,58.8055,58.7982,58.7982,8100.0
2012-10-16 09:40:00,80.66,80.66,80.65,80.66,2900.0,58.8055,58.8055,58.7982,58.8055,2900.0
2012-10-16 09:45:00,80.66,80.66,80.65,80.66,1900.0,58.8055,58.8055,58.7982,58.8055,1900.0
2012-10-16 09:50:00,80.66,80.66,80.66,80.66,500.0,58.8055,58.8055,58.8055,58.8055,500.0
2012-10-16 09:55:00,80.65,80.65,80.65,80.65,300.0,58.7982,58.7982,58.7982,58.7982,300.0
2012-10-16 10:00:00,80.66,80.66,80.65,80.66,8200.0,58.8055,58.8055,58.7982,58.8055,8200.0
2012-10-16 10:05:00,80.65,80.66,80.65,80.66,2400.0,58.7982,58.8055,58.7982,58.8055,2400.0
2012-10-16 10:10:00,80.66,80.66,80.65,80.66,9300.0,58.8055,58.8055,58.7982,58.8055,9300.0
2012-10-16 10:15:00,80.66,80.66,80.66,80.66,1300.0,58.8055,58.8055,58.8055,58.8055,1300.0
2012-10-16 10:20:00,80.66,80.66,80.65,80.66,2500.0,58.8055,58.8055,58.7982,58.8055,2500.0
2012-10-16 10:25:00,80.66,80.66,80.66,80.66,800.0,58.8055,58.8055,58.8055,58.8055,800.0
2012-10-16 10:30:00,80.66,80.66,80.65,80.65,14100.0,58.8055,58.8055,58.7982,58.7982,14100.0
2012-10-16 10:35:00,80.66,80.66,80.66,80.66,200.0,58.8055,58.8055,58.8055,58.8055,200.0
2012-10-16 10:40:00,80.66,80.66,80.65,80.66,4900.0,58.8055,58.8055,58.7982,58.8055,4900.0
2012-10-16 10:45:00,80.65,80.65,80.65,80.65,300.0,58.7982,58.7982,58.7982,58.7982,300.0
2012-10-16 10:50:00,80.66,80.66,80.65,80.66,2000.0,58.8055,58.8055,58.7982,58.8055,2000.0
2012-10-16 10:55:00,80.66,80.68,80.66,80.67,15400.0,58.8055,58.8201,58.8055,58.8128,15400.0
2012-10-16 11:00:00,80.68,80.68,80.67,80.67,6200.0,58.8201,58.8201,58.8128,58.8128,6200.0
2012-10-16 11:05:00,80.67,80.67,80.67,80.67,1500.0,58.8128,58.8128,58.8128,58.8128,1500.0
2012-10-16 11:10:00,80.68,80.68,80.67,80.68,1700.0,58.8201,58.8201,58.8128,58.8201,1700.0
2012-10-16 11:15:00,80.67,80.68,80.67,80.68,500.0,58.8128,58.8201,58.8128,58.8201,500.0
2012-10-16 11:20:00,80.67,80.68,80.67,80.68,5000.0,58.8128,58.8201,58.8128,58.8201,5000.0
2012-10-16 11:25:00,80.68,80.68,80.68,80.68,1300.0,58.8201,58.8201,58.8201,58.8201,1300.0
2012-10-16 11:30:00,80.68,80.68,80.67,80.67,700.0,58.8201,58.8201,58.8128,58.8128,700.0
2012-10-16 11:35:00,80.67,80.67,80.67,80.67,0.0,58.8128,58.8128,58.8128,58.8128,0.0
2012-10-16 11:40:00,80.68,80.68,80.68,80.68,400.0,58.8201,58.8201,58.8201,58.8201,400.0
2012-10-16 11:45:00,80.68,80.68,80.68,80.68,0.0,58.8201,58.8201,58.8201,58.8201,0.0
2012-10-16 11:50:00,80.68,80.68,80.67,80.68,900.0,58.8201,58.8201,58.8128,58.8201,900.0
2012-10-16 11:55:00,80.68,80.68,80.68,80.68,200.0,58.8201,58.8201,58.8201,58.8201,200.0
2012-10-16 12:00:00,80.68,80.68,80.67,80.67,800.0,58.8201,58.8201,58.8128,58.8128,800.0
2012-10-16 12:05:00,80.68,80.68,80.68,80.68,700.0,58.8201,58.8201,58.8201,58.8201,700.0
2012-10-16 12:10:00,80.68,80.68,80.67,80.68,2600.0,58.8201,58.8201,58.8128,58.8201,2600.0
2012-10-16 12:15:00,80.68,80.68,80.67,80.67,800.0,58.8201,58.8201,58.8128,58.8128,800.0
2012-10-16 12:20:00,80.68,80.68,80.67,80.67,1900.0,58.8201,58.8201,58.8128,58.8128,1900.0
2012-10-16 12:25:00,80.67,80.68,80.67,80.68,2600.0,58.8128,58.8201,58.8128,58.8201,2600.0
2012-10-16 12:30:00,80.68,80.68,80.67,80.68,3600.0,58.8201,58.8201,58.8128,58.8201,3600.0
2012-10-16 12:35:00,80.67,80.67,80.67,80.67,600.0,58.8128,58.8128,58.8128,58.8128,600.0
2012-10-16 12:40:00,80.67,80.68,80.67,80.68,1400.0,58.8128,58.8201,58.8128,58.8201,1400.0
2012-10-16 12:45:00,80.68,80.68,80.67,80.67,4000.0,58.8201,58.8201,58.8128,58.8128,4000.0
2012-10-16 12:50:00,80.68,80.68,80.67,80.67,400.0,58.8201,58.8201,58.8128,58.8128,400.0
2012-10-16 12:55:00,80.68,80.68,80.68,80.68,700.0,58.8201,58.8201,58.8201,58.8201,700.0
2012-10-16 13:00:00,80.68,80.68,80.67,80.68,800.0,58.8201,58.8201,58.8128,58.8201,800.0
2012-10-16 13:05:00,80.68,80.68,80.68,80.68,300.0,58.8201,58.8201,58.8201,58.8201,300.0
2012-10-16 13:10:00,80.67,80.67,80.67,80.67,100.0,58.8128,58.8128,58.8128,58.8128,100.0
2012-10-16 13:15:00,80.68,80.68,80.67,80.67,1300.0,58.8201,58.8201,58.8128,58.8128,1300.0
2012-10-16 13:20:00,80.68,80.68,80.68,80.68,500.0,58.8201,58.8201,58.8201,58.8201,500.0
2012-10-16 13:25:00,80.68,80.68,80.67,80.67,3000.0,58.8201,58.8201,58.8128,58.8128,3000.0
2012-10-16 13:30:00,80.68,80.68,80.68,80.68,700.0,58.8201,58.8201,58.8201,58.8201,700.0
2012-10-16 13:35:00,80.67,80.67,80.67,80.67,1000.0,58.8128,58.8128,58.8128,58.8128,1000.0
2012-10-16 13:40:00,80.68,80.7,80.67,80.68,157100.0,58.8201,58.8347,58.8128,58.8201,157100.0
2012-10-16 13:45:00,80.68,80.69,80.67,80.69,900.0,58.8201,58.8274,58.8128,58.8274,900.0
2012-10-16 13:50:00,80.67,80.68,80.67,80.67,5700.0,58.8128,58.8201,58.8128,58.8128,5700.0
2012-10-16 13:55:00,80.68,80.69,80.68,80.69,5000.0,58.8201,58.8274,58.8201,58.8274,5000.0
2012-10-16 14:00:00,80.69,80.69,80.69,80.69,2300.0,58.8274,58.8274,58.8274,58.8274,2300.0
2012-10-16 14:05:00,80.69,80.69,80.69,80.69,900.0,58.8274,58.8274,58.8274,58.8274,900.0
2012-10-16 14:10:00,80.68,80.69,80.68,80.69,1000.0,58.8201,58.8274,58.8201,58.8274,1000.0
2012-10-16 14:15:00,80.68,80.69,80.68,80.69,2800.0,58.8201,58.8274,58.8201,58.8274,2800.0
2012-10-16 14:20:00,80.69,80.69,80.69,80.69,0.0,58.8274,58.8274,58.8274,58.8274,0.0
2012-10-16 14:25:00,80.69,80.69,80.68,80.68,4800.0,58.8274,58.8274,58.8201,58.8201,4800.0
2012-10-16 14:30:00,80.69,80.69,80.68,80.68,5800.0,58.8274,58.8274,58.8201,58.8201,5800.0
2012-10-16 14:35:00,80.69,80.69,80.68,80.68,400.0,58.8274,58.8274,58.8201,58.8201,400.0
2012-10-16 14:40:00,80.69,80.69,80.68,80.68,800.0,58.8274,58.8274,58.8201,58.8201,800.0
2012-10-16 14:45:00,80.69,80.7,80.68,80.68,21800.0,58.8274,58.8347,58.8201,58.8201,21800.0
2012-10-16 14:50:00,80.68,80.7,80.68,80.7,1300.0,58.8201,58.8347,58.8201,58.8347,1300.0
2012-10-16 14:55:00,80.69,80.7,80.68,80.7,9600.0,58.8274,58.8347,58.8201,58.8347,9600.0
2012-10-16 15:00:00,80.7,80.7,80.7,80.7,2600.0,58.8347,58.8347,58.8347,58.8347,2600.0
2012-10-16 15:05:00,80.7,80.7,80.69,80.69,2700.0,58.8347,58.8347,58.8274,58.8274,2700.0
2012-10-16 15:10:00,80.7,80.7,80.69,80.7,700.0,58.8347,58.8347,58.8274,58.8347,700.0
2012-10-16 15:15:00,80.7,80.7,80.7,80.7,3600.0,58.8347,58.8347,58.8347,58.8347,3600.0
2012-10-16 15:20:00,80.7,80.7,80.69,80.7,1700.0,58.8347,58.8347,58.8274,58.8347,1700.0
2012-10-16 15:25:00,80.69,80.7,80.69,80.7,2500.0,58.8274,58.8347,58.8274,58.8347,2500.0
2012-10-16 15:30:00,80.69,80.69,80.69,80.69,400.0,58.8274,58.8274,58.8274,58.8274,400.0
2012-10-16 15:35:00,80.7,80.7,80.69,80.7,1400.0,58.8347,58.8347,58.8274,58.8347,1400.0
2012-10-16 15:40:00,80.69,80.7,80.69,80.69,2000.0,58.8274,58.8347,58.8274,58.8274,2000.0
2012-10-16 15:45:00,80.69,80.69,80.69,80.69,1500.0,58.8274,58.8274,58.8274,58.8274,1500.0
2012-10-16 15:50:00,80.7,80.7,80.69,80.7,3500.0,58.8347,58.8347,58.8274,58.8347,3500.0
2012-10-16 15:55:00,80.7,80.7,80.69,80.7,6600.0,58.8347,58.8347,58.8274,58.8347,6600.0
2012-10-17 09:30:00,80.68,80.69,80.68,80.68,4700.0,58.8201,58.8274,58.8201,58.8201,4700.0
2012-10-17 09:35:00,80.68,80.69,80.67,80.68,2200.0,58.8201,58.8274,58.8128,58.8201,2200.0
2012-10-17 09:40:00,80.69,80.69,80.69,80.69,2600.0,58.8274,58.8274,58.8274,58.8274,2600.0
2012-10-17 09:45:00,80.68,80.69,80.67,80.69,1000.0,58.8201,58.8274,58.8128,58.8274,1000.0
2012-10-17 09:50:00,80.69,80.69,80.68,80.69,5900.0,58.8274,58.8274,58.8201,58.8274,5900.0
2012-10-17 09:55:00,80.69,80.69,80.69,80.69,1600.0,58.8274,58.8274,58.8274,58.8274,1600.0
2012-10-17 10:00:00,80.7,80.71,80.69,80.71,2900.0,58.8347,58.842,58.8274,58.842,2900.0
2012-10-17 10:05:00,80.71,80.71,80.68,80.71,3900.0,58.842,58.842,58.8201,58.842,3900.0
2012-10-17 10:10:00,80.71,80.71,80.7,80.71,1800.0,58.842,58.842,58.8347,58.842,1800.0
2012-10-17 10:15:00,80.71,80.71,80.7,80.7,1000.0,58.842,58.842,58.8347,58.8347,1000.0
2012-10-17 10:20:00,80.7,80.72,80.68,80.72,700.0,58.8347,58.8493,58.8201,58.8493,700.0
2012-10-17 10:25:00,80.72,80.72,80.7,80.72,1200.0,58.8493,58.8493,58.8347,58.8493,1200.0
2012-10-17 10:30:00,80.72,80.72,80.72,80.72,0.0,58.8493,58.8493,58.8493,58.8493,0.0
2012-10-17 10:35:00,80.7,80.72,80.7,80.72,300.0,58.8347,58.8493,58.8347,58.8493,300.0
2012-10-17 10:40:00,80.71,80.72,80.69,80.72,900.0,58.842,58.8493,58.8274,58.8493,900.0
2012-10-17 10:45:00,80.7,80.7,80.7,80.7,200.0,58.8347,58.8347,58.8347,58.8347,200.0
2012-10-17 10:50:00,80.7,80.7,80.7,80.7,200.0,58.8347,58.8347,58.8347,58.8347,200.0
2012-10-17 10:55:00,80.7,80.71,80.7,80.71,4400.0,58.8347,58.842,58.8347,58.842,4400.0
2012-10-17 11:00:00,80.71,80.71,80.71,80.71,5100.0,58.842,58.842,58.842,58.842,5100.0
2012-10-17 11:05:00,80.71,80.71,80.71,80.71,1800.0,58.842,58.842,58.842,58.842,1800.0
2012-10-17 11:10:00,80.71,80.71,80.71,80.71,800.0,58.842,58.842,58.842,58.842,800.0
2012-10-17 11:15:00,80.7,80.71,80.7,80.71,3700.0,58.8347,58.842,58.8347,58.842,3700.0
2012-10-17 11:20:00,80.71,80.71,80.71,80.71,6200.0,58.842,58.842,58.842,58.842,6200.0
2012-10-17 11:25:00,80.71,80.71,80.7,80.71,4200.0,58.842,58.842,58.8347,58.842,4200.0
2012-10-17 11:30:00,80.71,80.71,80.7,80.71,6100.0,58.842,58.842,58.8347,58.842,6100.0
2012-10-17 11:35:00,80.71,80.71,80.71,80.71,0.0,58.842,58.842,58.842,58.842,0.0
2012-10-17 11:40:00,80.71,80.71,80.7,80.7,2100.0,58.842,58.842,58.8347,58.8347,2100.0
2012-10-17 11:45:00,80.71,80.71,80.71,80.71,2200.0,58.842,58.842,58.842,58.842,2200.0
2012-10-17 11:50:00,80.71,80.71,80.71,80.71,1900.0,58.842,58.842,58.842,58.842,1900.0
2012-10-17 11:55:00,80.71,80.71,80.71,80.71,5300.0,58.842,58.842,58.842,58.842,5300.0
2012-10-17 12:00:00,80.71,80.71,80.7,80.7,1300.0,58.842,58.842,58.8347,58.8347,1300.0
2012-10-17 12:05:00,80.71,80.72,80.7,80.71,8600.0,58.842,58.8493,58.8347,58.842,8600.0
2012-10-17 12:10:00,80.7,80.71,80.7,80.7,700.0,58.8347,58.842,58.8347,58.8347,700.0
2012-10-17 12:15:00,80.71,80.73,80.71,80.72,5600.0,58.842,58.8565,58.842,58.8493,5600.0
2012-10-17 12:20:00,80.7,80.73,80.7,80.73,2300.0,58.8347,58.8565,58.8347,58.8565,2300.0
2012-10-17 12:25:00,80.73,80.73,80.72,80.72,1100.0,58.8565,58.8565,58.8493,58.8493,1100.0
2012-10-17 12:30:00,80.72,80.72,80.7,80.72,1600.0,58.8493,58.8493,58.8347,58.8493,1600.0
2012-10-17 12:35:00,80.71,80.73,80.71,80.73,800.0,58.842,58.8565,58.842,58.8565,800.0
2012-10-17 12:40:00,80.73,80.73,80.71,80.72,1900.0,58.8565,58.8565,58.842,58.8493,1900.0
2012-10-17 12:45:00,80.72,80.74,80.72,80.74,4900.0,58.8493,58.8638,58.8493,58.8638,4900.0
2012-10-17 12:50:00,80.73,80.74,80.73,80.74,700.0,58.8565,58.8638,58.8565,58.8638,700.0
2012-10-17 12:55:00,80.74,80.74,80.74,80.74,400.0,58.8638,58.8638,58.8638,58.8638,400.0
2012-10-17 13:00:00,80.74,80.74,80.73,80.73,900.0,58.8638,58.8638,58.8565,58.8565,900.0
2012-10-17 13:05:00,80.72,80.74,80.72,80.74,1100.0,58.8493,58.8638,58.8493,58.8638,1100.0
2012-10-17 13:10:00,80.74,80.75,80.73,80.75,8200.0,58.8638,58.8711,58.8565,58.8711,8200.0
2012-10-17 13:15:00,80.74,80.75,80.73,80.75,3900.0,58.8638,58.8711,58.8565,58.8711,3900.0
2012-10-17 13:20:00,80.73,80.74,80.71,80.71,1800.0,58.8565,58.8638,58.842,58.842,1800.0
2012-10-17 13:25:00,80.72,80.75,80.72,80.72,5100.0,58.8493,58.8711,58.8493,58.8493,5100.0
2012-10-17 13:30:00,80.72,80.73,80.72,80.72,3900.0,58.8493,58.8565,58.8493,58.8493,3900.0
2012-10-17 13:35:00,80.73,80.73,80.72,80.72,4400.0,58.8565,58.8565,58.8493,58.8493,4400.0
2012-10-17 13:40:00,80.72,80.75,80.72,80.72,7200.0,58.8493,58.8711,58.8493,58.8493,7200.0
2012-10-17 13:45:00,80.75,80.75,80.72,80.75,6500.0,58.8711,58.8711,58.8493,58.8711,6500.0
2012-10-17 13:50:00,80.73,80.75,80.73,80.73,9700.0,58.8565,58.8711,58.8565,58.8565,9700.0
2012-10-17 13:55:00,80.73,80.75,80.73,80.73,10100.0,58.8565,58.8711,58.8565,58.8565,10100.0
2012-10-17 14:00:00,80.75,80.75,80.73,80.74,7200.0,58.8711,58.8711,58.8565,58.8638,7200.0
2012-10-17 14:05:00,80.74,80.75,80.73,80.75,16100.0,58.8638,58.8711,58.8565,58.8711,16100.0
2012-10-17 14:10:00,80.75,80.75,80.74,80.75,8700.0,58.8711,58.8711,58.8638,58.8711,8700.0
2012-10-17 14:15:00,80.72,80.75,80.72,80.73,2200.0,58.8493,58.8711,58.8493,58.8565,2200.0
2012-10-17 14:20:00,80.75,80.75,80.71,80.73,2300.0,58.8711,58.8711,58.842,58.8565,2300.0
2012-10-17 14:25:00,80.73,80.73,80.71,80.72,6400.0,58.8565,58.8565,58.842,58.8493,6400.0
2012-10-17 14:30:00,80.71,80.72,80.7,80.71,11300.0,58.842,58.8493,58.8347,58.842,11300.0
2012-10-17 14:35:00,80.71,80.72,80.7,80.72,13900.0,58.842,58.8493,58.8347,58.8493,13900.0
2012-10-17 14:40:00,80.72,80.72,80.7,80.71,13400.0,58.8493,58.8493,58.8347,58.842,13400.0
2012-10-17 14:45:00,80.7,80.71,80.7,80.7,7100.0,58.8347,58.842,58.8347,58.8347,7100.0
2012-10-17 14:50:00,80.69,80.7,80.68,80.68,8900.0,58.8274,58.8347,58.8201,58.8201,8900.0
2012-10-17 14:55:00,80.68,80.72,80.68,80.68,68600.0,58.8201,58.8493,58.8201,58.8201,68600.0
2012-10-17 15:00:00,80.69,80.73,80.69,80.69,21800.0,58.8274,58.8565,58.8274,58.8274,21800.0
2012-10-17 15:05:00,80.73,80.75,80.69,80.7,33300.0,58.8565,58.8711,58.8274,58.8347,33300.0
2012-10-17 15:10:00,80.7,80.73,80.7,80.7,10200.0,58.8347,58.8565,58.8347,58.8347,10200.0
2012-10-17 15:15:00,80.72,80.72,80.7,80.7,5700.0,58.8493,58.8493,58.8347,58.8347,5700.0
2012-10-17 15:20:00,80.7,80.72,80.68,80.68,2700.0,58.8347,58.8493,58.8201,58.8201,2700.0
2012-10-17 15:25:00,80.71,80.72,80.69,80.72,9900.0,58.842,58.8493,58.8274,58.8493,9900.0
2012-10-17 15:30:00,80.72,80.72,80.7,80.7,3900.0,58.8493,58.8493,58.8347,58.8347,3900.0
2012-10-17 15:35:00,80.69,80.7,80.67,80.69,7600.0,58.8274,58.8347,58.8128,58.8274,7600.0
2012-10-17 15:40:00,80.69,80.7,80.67,80.67,4300.0,58.8274,58.8347,58.8128,58.8128,4300.0
2012-10-17 15:45:00,80.7,80.71,80.68,80.68,1100.0,58.8347,58.842,58.8201,58.8201,1100.0
2012-10-17 15:50:00,80.71,80.74,80.7,80.7,8400.0,58.842,58.8638,58.8347,58.8347,8400.0
2012-10-17 15:55:00,80.7,80.71,80.7,80.71,32900.0,58.8347,58.842,58.8347,58.842,32900.0
2012-10-18 09:30:00,80.68,80.7,80.68,80.7,12200.0,58.8201,58.8347,58.8201,58.8347,12200.0
2012-10-18 09:35:00,80.68,80.7,80.68,80.68,2700.0,58.8201,58.8347,58.8201,58.8201,2700.0
2012-10-18 09:40:00,80.67,80.68,80.67,80.68,200.0,58.8128,58.8201,58.8128,58.8201,200.0
2012-10-18 09:45:00,80.69,80.69,80.68,80.68,5800.0,58.8274,58.8274,58.8201,58.8201,5800.0
2012-10-18 09:50:00,80.69,80.69,80.67,80.69,400.0,58.8274,58.8274,58.8128,58.8274,400.0
2012-10-18 09:55:00,80.68,80.69,80.68,80.68,5200.0,58.8201,58.8274,58.8201,58.8201,5200.0
2012-10-18 10:00:00,80.69,80.69,80.68,80.68,2700.0,58.8274,58.8274,58.8201,58.8201,2700.0
2012-10-18 10:05:00,80.69,80.69,80.67,80.67,600.0,58.8274,58.8274,58.8128,58.8128,600.0
2012-10-18 10:10:00,80.69,80.69,80.69,80.69,2600.0,58.8274,58.8274,58.8274,58.8274,2600.0
2012-10-18 10:15:00,80.68,80.68,80.68,80.68,200.0,58.8201,58.8201,58.8201,58.8201,200.0
2012-10-18 10:20:00,80.69,80.69,80.67,80.67,1400.0,58.8274,58.8274,58.8128,58.8128,1400.0
2012-10-18 10:25:00,80.69,80.69,80.68,80.69,1600.0,58.8274,58.8274,58.8201,58.8274,1600.0
2012-10-18 10:30:00,80.68,80.69,80.68,80.69,1500.0,58.8201,58.8274,58.8201,58.8274,1500.0
2012-10-18 10:35:00,80.69,80.69,80.69,80.69,100.0,58.8274,58.8274,58.8274,58.8274,100.0
2012-10-18 10:40:00,80.69,80.69,80.69,80.69,3800.0,58.8274,58.8274,58.8274,58.8274,3800.0
2012-10-18 10:45:00,80.7,80.7,80.69,80.7,4400.0,58.8347,58.8347,58.8274,58.8347,4400.0
2012-10-18 10:50:00,80.7,80.7,80.7,80.7,1100.0,58.8347,58.8347,58.8347,58.8347,1100.0
2012-10-18 10:55:00,80.7,80.7,80.69,80.7,1600.0,58.8347,58.8347,58.8274,58.8347,1600.0
2012-10-18 11:00:00,80.7,80.7,80.7,80.7,1500.0,58.8347,58.8347,58.8347,58.8347,1500.0
2012-10-18 11:05:00,80.69,80.69,80.68,80.69,2700.0,58.8274,58.8274,58.8201,58.8274,2700.0
2012-10-18 11:10:00,80.69,80.69,80.67,80.69,5900.0,58.8274,58.8274,58.8128,58.8274,5900.0
2012-10-18 11:15:00,80.69,80.69,80.69,80.69,300.0,58.8274,58.8274,58.8274,58.8274,300.0
2012-10-18 11:20:00,80.67,80.67,80.67,80.67,700.0,58.8128,58.8128,58.8128,58.8128,700.0
2012-10-18 11:25:00,80.69,80.69,80.69,80.69,100.0,58.8274,58.8274,58.8274,58.8274,100.0
2012-10-18 11:30:00,80.69,80.69,80.68,80.68,2800.0,58.8274,58.8274,58.8201,58.8201,2800.0
2012-10-18 11:35:00,80.69,80.69,80.69,80.69,200.0,58.8274,58.8274,58.8274,58.8274,200.0
2012-10-18 11:40:00,80.68,80.68,80.67,80.68,1400.0,58.8201,58.8201,58.8128,58.8201,1400.0
2012-10-18 11:45:00,80.69,80.69,80.69,80.69,2000.0,58.8274,58.8274,58.8274,58.8274,2000.0
2012-10-18 11:50:00,80.69,80.69,80.68,80.69,1900.0,58.8274,58.8274,58.8201,58.8274,1900.0
2012-10-18 11:55:00,80.69,80.69,80.68,80.69,1700.0,58.8274,58.8274,58.8201,58.8274,1700.0
2012-10-18 12:00:00,80.69,80.69,80.68,80.69,7700.0,58.8274,58.8274,58.8201,58.8274,7700.0
2012-10-18 12:05:00,80.69,80.69,80.69,80.69,500.0,58.8274,58.8274,58.8274,58.8274,500.0
2012-10-18 12:10:00,80.68,80.68,80.68,80.68,200.0,58.8201,58.8201,58.8201,58.8201,200.0
2012-10-18 12:15:00,80.68,80.68,80.68,80.68,100.0,58.8201,58.8201,58.8201,58.8201,100.0
2012-10-18 12:20:00,80.69,80.69,80.69,80.69,2100.0,58.8274,58.8274,58.8274,58.8274,2100.0
2012-10-18 12:25:00,80.68,80.69,80.68,80.69,400.0,58.8201,58.8274,58.8201,58.8274,400.0
2012-10-18 12:30:00,80.69,80.69,80.69,80.69,2100.0,58.8274,58.8274,58.8274,58.8274,2100.0
2012-10-18 12:35:00,80.69,80.69,80.69,80.69,8000.0,58.8274,58.8274,58.8274,58.8274,8000.0
2012-10-18 12:40:00,80.69,80.69,80.69,80.69,5300.0,58.8274,58.8274,58.8274,58.8274,5300.0
2012-10-18 12:45:00,80.69,80.69,80.69,80.69,0.0,58.8274,58.8274,58.8274,58.8274,0.0
2012-10-18 12:50:00,80.68,80.69,80.68,80.69,5100.0,58.8201,58.8274,58.8201,58.8274,5100.0
2012-10-18 12:55:00,80.69,80.69,80.68,80.69,1700.0,58.8274,58.8274,58.8201,58.8274,1700.0
2012-10-18 13:00:00,80.69,80.69,80.68,80.69,5900.0,58.8274,58.8274,58.8201,58.8274,5900.0
2012-10-18 13:05:00,80.69,80.69,80.69,80.69,1300.0,58.8274,58.8274,58.8274,58.8274,1300.0
2012-10-18 13:10:00,80.69,80.7,80.68,80.7,4200.0,58.8274,58.8347,58.8201,58.8347,4200.0
2012-10-18 13:15:00,80.7,80.7,80.69,80.7,800.0,58.8347,58.8347,58.8274,58.8347,800.0
2012-10-18 13:20:00,80.7,80.7,80.68,80.7,300.0,58.8347,58.8347,58.8201,58.8347,300.0
2012-10-18 13:25:00,80.7,80.7,80.68,80.7,700.0,58.8347,58.8347,58.8201,58.8347,700.0
2012-10-18 13:30:00,80.7,80.7,80.68,80.7,1300.0,58.8347,58.8347,58.8201,58.8347,1300.0
2012-10-18 13:35:00,80.68,80.7,80.68,80.69,900.0,58.8201,58.8347,58.8201,58.8274,900.0
2012-10-18 13:40:00,80.69,80.69,80.69,80.69,1000.0,58.8274,58.8274,58.8274,58.8274,1000.0
2012-10-18 13:45:00,80.7,80.7,80.69,80.7,600.0,58.8347,58.8347,58.8274,58.8347,600.0
2012-10-18 13:50:00,80.69,80.7,80.69,80.7,1300.0,58.8274,58.8347,58.8274,58.8347,1300.0
2012-10-18 13:55:00,80.68,80.69,80.68,80.69,1900.0,58.8201,58.8274,58.8201,58.8274,1900.0
2012-10-18 14:00:00,80.68,80.69,80.68,80.69,7400.0,58.8201,58.8274,58.8201,58.8274,7400.0
2012-10-18 14:05:00,80.69,80.69,80.68,80.69,3600.0,58.8274,58.8274,58.8201,58.8274,3600.0
2012-10-18 14:10:00,80.69,80.69,80.68,80.68,4600.0,58.8274,58.8274,58.8201,58.8201,4600.0
2012-10-18 14:15:00,80.69,80.69,80.68,80.69,2800.0,58.8274,58.8274,58.8201,58.8274,2800.0
2012-10-18 14:20:00,80.68,80.69,80.68,80.69,8000.0,58.8201,58.8274,58.8201,58.8274,8000.0
2012-10-18 14:25:00,80.69,80.69,80.68,80.68,6900.0,58.8274,58.8274,58.8201,58.8201,6900.0
2012-10-18 14:30:00,80.69,80.69,80.68,80.68,4500.0,58.8274,58.8274,58.8201,58.8201,4500.0
2012-10-18 14:35:00,80.68,80.69,80.68,80.68,5300.0,58.8201,58.8274,58.8201,58.8201,5300.0
2012-10-18 14:40:00,80.69,80.69,80.67,80.67,5200.0,58.8274,58.8274,58.8128,58.8128,5200.0
2012-10-18 14:45:00,80.68,80.68,80.65,80.65,7600.0,58.8201,58.8201,58.7982,58.7982,7600.0
2012-10-18 14:50:00,80.66,80.66,80.65,80.65,7800.0,58.8055,58.8055,58.7982,58.7982,7800.0
2012-10-18 14:55:00,80.65,80.66,80.64,80.66,3400.0,58.7982,58.8055,58.7909,58.8055,3400.0
2012-10-18 15:00:00,80.64,80.66,80.64,80.65,2400.0,58.7909,58.8055,58.7909,58.7982,2400.0
2012-10-18 15:05:00,80.66,80.66,80.64,80.64,2300.0,58.8055,58.8055,58.7909,58.7909,2300.0
2012-10-18 15:10:00,80.64,80.68,80.64,80.68,3800.0,58.7909,58.8201,58.7909,58.8201,3800.0
2012-10-18 15:15:00,80.68,80.68,80.65,80.65,1300.0,58.8201,58.8201,58.7982,58.7982,1300.0
2012-10-18 15:20:00,80.68,80.68,80.67,80.67,800.0,58.8201,58.8201,58.8128,58.8128,800.0
2012-10-18 15:25:00,80.68,80.68,80.67,80.68,3100.0,58.8201,58.8201,58.8128,58.8201,3100.0
2012-10-18 15:30:00,80.68,80.68,80.67,80.67,5100.0,58.8201,58.8201,58.8128,58.8128,5100.0
2012-10-18 15:35:00,80.68,80.68,80.66,80.67,7400.0,58.8201,58.8201,58.8055,58.8128,7400.0
2012-10-18 15:40:00,80.67,80.67,80.67,80.67,0.0,58.8128,58.8128,58.8128,58.8128,0.0
2012-10-18 15:45:00,80.68,80.68,80.67,80.67,1600.0,58.8201,58.8201,58.8128,58.8128,1600.0
2012-10-18 15:50:00,80.67,80.67,80.67,80.67,0.0,58.8128,58.8128,58.8128,58.8128,0.0
2012-10-18 15:55:00,80.68,80.68,80.66,80.68,4400.0,58.8201,58.8201,58.8055,58.8201,4400.0
2012-10-19 09:30:00,80.64,80.64,80.6,80.6,17800.0,58.7909,58.7909,58.7618,58.7618,17800.0
2012-10-19 09:35:00,80.61,80.61,80.6,80.6,200.0,58.7691,58.7691,58.7618,58.7618,200.0
2012-10-19 09:40:00,80.61,80.61,80.6,80.61,600.0,58.7691,58.7691,58.7618,58.7691,600.0
2012-10-19 09:45:00,80.61,80.61,80.61,80.61,100.0,58.7691,58.7691,58.7691,58.7691,100.0
2012-10-19 09:50:00,80.61,80.61,80.6,80.6,8700.0,58.7691,58.7691,58.7618,58.7618,8700.0
2012-10-19 09:55:00,80.61,80.61,80.61,80.61,100.0,58.7691,58.7691,58.7691,58.7691,100.0
2012-10-19 10:00:00,80.62,80.63,80.61,80.63,13100.0,58.7763,58.7836,58.7691,58.7836,13100.0
2012-10-19 10:05:00,80.63,80.63,80.63,80.63,0.0,58.7836,58.7836,58.7836,58.7836,0.0
2012-10-19 10:10:00,80.62,80.63,80.62,80.63,1000.0,58.7763,58.7836,58.7763,58.7836,1000.0
2012-10-19 10:15:00,80.63,80.63,80.62,80.63,1700.0,58.7836,58.7836,58.7763,58.7836,1700.0
2012-10-19 10:20:00,80.63,80.63,80.63,80.63,400.0,58.7836,58.7836,58.7836,58.7836,400.0
2012-10-19 10:25:00,80.62,80.63,80.62,80.63,500.0,58.7763,58.7836,58.7763,58.7836,500.0
2012-10-19 10:30:00,80.63,80.63,80.63,80.63,400.0,58.7836,58.7836,58.7836,58.7836,400.0
2012-10-19 10:35:00,80.63,80.63,80.62,80.62,400.0,58.7836,58.7836,58.7763,58.7763,400.0
2012-10-19 10:40:00,80.63,80.63,80.63,80.63,1800.0,58.7836,58.7836,58.7836,58.7836,1800.0
2012-10-19 10:45:00,80.63,80.63,80.63,80.63,1000.0,58.7836,58.7836,58.7836,58.7836,1000.0
2012-10-19 10:50:00,80.63,80.63,80.62,80.62,800.0,58.7836,58.7836,58.7763,58.7763,800.0
2012-10-19 10:55:00,80.63,80.63,80.62,80.62,1000.0,58.7836,58.7836,58.7763,58.7763,1000.0
2012-10-19 11:00:00,80.63,80.63,80.62,80.62,3900.0,58.7836,58.7836,58.7763,58.7763,3900.0
2012-10-19 11:05:00,80.62,80.62,80.62,80.62,4100.0,58.7763,58.7763,58.7763,58.7763,4100.0
2012-10-19 11:10:00,80.63,80.63,80.62,80.63,1400.0,58.7836,58.7836,58.7763,58.7836,1400.0
2012-10-19 11:15:00,80.62,80.63,80.62,80.62,2100.0,58.7763,58.7836,58.7763,58.7763,2100.0
2012-10-19 11:20:00,80.62,80.63,80.62,80.62,900.0,58.7763,58.7836,58.7763,58.7763,900.0
2012-10-19 11:25:00,80.63,80.63,80.62,80.63,2800.0,58.7836,58.7836,58.7763,58.7836,2800.0
2012-10-19 11:30:00,80.63,80.63,80.62,80.62,2500.0,58.7836,58.7836,58.7763,58.7763,2500.0
2012-10-19 11:35:00,80.62,80.63,80.62,80.62,1400.0,58.7763,58.7836,58.7763,58.7763,1400.0
2012-10-19 11:40:00,80.62,80.63,80.62,80.63,300.0,58.7763,58.7836,58.7763,58.7836,300.0
2012-10-19 11:45:00,80.62,80.63,80.62,80.63,1600.0,58.7763,58.7836,58.7763,58.7836,1600.0
2012-10-19 11:50:00,80.62,80.63,80.62,80.62,1800.0,58.7763,58.7836,58.7763,58.7763,1800.0
2012-10-19 11:55:00,80.63,80.63,80.62,80.63,1100.0,58.7836,58.7836,58.7763,58.7836,1100.0
2012-10-19 12:00:00,80.63,80.63,80.63,80.63,600.0,58.7836,58.7836,58.7836,58.7836,600.0
2012-10-19 12:05:00,80.63,80.63,80.62,80.62,22800.0,58.7836,58.7836,58.7763,58.7763,22800.0
2012-10-19 12:10:00,80.63,80.63,80.62,80.63,1800.0,58.7836,58.7836,58.7763,58.7836,1800.0
2012-10-19 12:15:00,80.63,80.63,80.62,80.63,2900.0,58.7836,58.7836,58.7763,58.7836,2900.0
2012-10-19 12:20:00,80.62,80.62,80.62,80.62,1200.0,58.7763,58.7763,58.7763,58.7763,1200.0
2012-10-19 12:25:00,80.62,80.62,80.62,80.62,300.0,58.7763,58.7763,58.7763,58.7763,300.0
2012-10-19 12:30:00,80.62,80.62,80.62,80.62,200.0,58.7763,58.7763,58.7763,58.7763,200.0
2012-10-19 12:35:00,80.61,80.62,80.61,80.62,1500.0,58.7691,58.7763,58.7691,58.7763,1500.0
2012-10-19 12:40:00,80.61,80.62,80.61,80.62,200.0,58.7691,58.7763,58.7691,58.7763,200.0
2012-10-19 12:45:00,80.62,80.62,80.61,80.62,1000.0,58.7763,58.7763,58.7691,58.7763,1000.0
2012-10-19 12:50:00,80.62,80.62,80.62,80.62,1600.0,58.7763,58.7763,58.7763,58.7763,1600.0
2012-10-19 12:55:00,80.62,80.62,80.61,80.61,300.0,58.7763,58.7763,58.7691,58.7691,300.0
2012-10-19 13:00:00,80.62,80.62,80.61,80.62,3600.0,58.7763,58.7763,58.7691,58.7763,3600.0
2012-10-19 13:05:00,80.61,80.62,80.61,80.62,1600.0,58.7691,58.7763,58.7691,58.7763,1600.0
2012-10-19 13:10:00,80.62,80.62,80.61,80.61,900.0,58.7763,58.7763,58.7691,58.7691,900.0
2012-10-19 13:15:00,80.62,80.62,80.61,80.61,9400.0,58.7763,58.7763,58.7691,58.7691,9400.0
2012-10-19 13:20:00,80.61,80.61,80.6,80.61,900.0,58.7691,58.7691,58.7618,58.7691,900.0
2012-10-19 13:25:00,80.61,80.61,80.6,80.61,2600.0,58.7691,58.7691,58.7618,58.7691,2600.0
2012-10-19 13:30:00,80.61,80.61,80.61,80.61,3100.0,58.7691,58.7691,58.7691,58.7691,3100.0
2012-10-19 13:35:00,80.61,80.61,80.61,80.61,4500.0,58.7691,58.7691,58.7691,58.7691,4500.0
2012-10-19 13:40:00,80.61,80.61,80.61,80.61,1000.0,58.7691,58.7691,58.7691,58.7691,1000.0
2012-10-19 13:45:00,80.6,80.61,80.6,80.61,800.0,58.7618,58.7691,58.7618,58.7691,800.0
2012-10-19 13:50:00,80.61,80.61,80.6,80.6,3400.0,58.7691,58.7691,58.7618,58.7618,3400.0
2012-10-19 13:55:00,80.61,80.61,80.61,80.61,500.0,58.7691,58.7691,58.7691,58.7691,500.0
2012-10-19 14:00:00,80.61,80.61,80.61,80.61,2800.0,58.7691,58.7691,58.7691,58.7691,2800.0
2012-10-19 14:05:00,80.61,80.61,80.61,80.61,1300.0,58.7691,58.7691,58.7691,58.7691,1300.0
2012-10-19 14:10:00,80.6,80.61,80.6,80.61,1100.0,58.7618,58.7691,58.7618,58.7691,1100.0
2012-10-19 14:15:00,80.61,80.61,80.59,80.6,19300.0,58.7691,58.7691,58.7545,58.7618,19300.0
2012-10-19 14:20:00,80.58,80.6,80.58,80.6,2100.0,58.7472,58.7618,58.7472,58.7618,2100.0
2012-10-19 14:25:00,80.6,80.6,80.59,80.6,10600.0,58.7618,58.7618,58.7545,58.7618,10600.0
2012-10-19 14:30:00,80.6,80.6,80.59,80.6,1300.0,58.7618,58.7618,58.7545,58.7618,1300.0
2012-10-19 14:35:00,80.59,80.59,80.59,80.59,2600.0,58.7545,58.7545,58.7545,58.7545,2600.0
2012-10-19 14:40:00,80.6,80.6,80.6,80.6,7300.0,58.7618,58.7618,58.7618,58.7618,7300.0
2012-10-19 14:45:00,80.6,80.6,80.59,80.6,8900.0,58.7618,58.7618,58.7545,58.7618,8900.0
2012-10-19 14:50:00,80.6,80.6,80.59,80.6,3000.0,58.7618,58.7618,58.7545,58.7618,3000.0
2012-10-19 14:55:00,80.62,80.62,80.62,80.62,300.0,58.7763,58.7763,58.7763,58.7763,300.0
2012-10-19 15:00:00,80.6,80.62,80.6,80.62,2300.0,58.7618,58.7763,58.7618,58.7763,2300.0
2012-10-19 15:05:00,80.61,80.62,80.6,80.62,4100.0,58.7691,58.7763,58.7618,58.7763,4100.0
2012-10-19 15:10:00,80.62,80.62,80.6,80.6,4800.0,58.7763,58.7763,58.7618,58.7618,4800.0
2012-10-19 15:15:00,80.61,80.62,80.6,80.61,4100.0,58.7691,58.7763,58.7618,58.7691,4100.0
2012-10-19 15:20:00,80.61,80.62,80.6,80.6,1200.0,58.7691,58.7763,58.7618,58.7618,1200.0
2012-10-19 15:25:00,80.6,80.62,80.6,80.6,5100.0,58.7618,58.7763,58.7618,58.7618,5100.0
2012-10-19 15:30:00,80.61,80.62,80.61,80.62,1700.0,58.7691,58.7763,58.7691,58.7763,1700.0
2012-10-19 15:35:00,80.6,80.6,80.58,80.59,14200.0,58.7618,58.7618,58.7472,58.7545,14200.0
2012-10-19 15:40:00,80.58,80.59,80.58,80.59,1800.0,58.7472,58.7545,58.7472,58.7545,1800.0
2012-10-19 15:45:00,80.59,80.59,80.58,80.59,3200.0,58.7545,58.7545,58.7472,58.7545,3200.0
2012-10-19 15:50:00,80.59,80.59,80.58,80.59,2900.0,58.7545,58.7545,58.7472,58.7545,2900.0
2012-10-19 15:55:00,80.59,80.59,80.59,80.59,900.0,58.7545,58.7545,58.7545,58.7545,900.0
2012-10-22 09:30:00,80.64,80.64,80.58,80.61,58500.0,58.7909,58.7909,58.7472,58.7691,58500.0
2012-10-22 09:35:00,80.61,80.61,80.6,80.61,11000.0,58.7691,58.7691,58.7618,58.7691,11000.0
2012-10-22 09:40:00,80.6,80.62,80.6,80.62,4900.0,58.7618,58.7763,58.7618,58.7763,4900.0
2012-10-22 09:45:00,80.61,80.62,80.6,80.6,2400.0,58.7691,58.7763,58.7618,58.7618,2400.0
2012-10-22 09:50:00,80.61,80.61,80.6,80.61,1000.0,58.7691,58.7691,58.7618,58.7691,1000.0
2012-10-22 09:55:00,80.61,80.62,80.61,80.62,1000.0,58.7691,58.7763,58.7691,58.7763,1000.0
2012-10-22 10:00:00,80.62,80.62,80.61,80.62,7000.0,58.7763,58.7763,58.7691,58.7763,7000.0
2012-10-22 10:05:00,80.61,80.62,80.59,80.59,4500.0,58.7691,58.7763,58.7545,58.7545,4500.0
2012-10-22 10:10:00,80.6,80.6,80.59,80.59,2000.0,58.7618,58.7618,58.7545,58.7545,2000.0
2012-10-22 10:15:00,80.59,80.59,80.58,80.58,900.0,58.7545,58.7545,58.7472,58.7472,900.0
2012-10-22 10:20:00,80.6,80.6,80.59,80.6,3800.0,58.7618,58.7618,58.7545,58.7618,3800.0
2012-10-22 10:25:00,80.6,80.6,80.6,80.6,0.0,58.7618,58.7618,58.7618,58.7618,0.0
2012-10-22 10:30:00,80.6,80.6,80.58,80.58,1500.0,58.7618,58.7618,58.7472,58.7472,1500.0
2012-10-22 10:35:00,80.58,80.6,80.58,80.59,1500.0,58.7472,58.7618,58.7472,58.7545,1500.0
2012-10-22 10:40:00,80.58,80.6,80.58,80.6,900.0,58.7472,58.7618,58.7472,58.7618,900.0
2012-10-22 10:45:00,80.6,80.6,80.6,80.6,0.0,58.7618,58.7618,58.7618,58.7618,0.0
2012-10-22 10:50:00,80.59,80.6,80.59,80.6,900.0,58.7545,58.7618,58.7545,58.7618,900.0
2012-10-22 10:55:00,80.6,80.6,80.6,80.6,100.0,58.7618,58.7618,58.7618,58.7618,100.0
2012-10-22 11:00:00,80.6,80.6,80.6,80.6,0.0,58.7618,58.7618,58.7618,58.7618,0.0
2012-10-22 11:05:00,80.6,80.6,80.59,80.6,3100.0,58.7618,58.7618,58.7545,58.7618,3100.0
2012-10-22 11:10:00,80.6,80.6,80.6,80.6,100.0,58.7618,58.7618,58.7618,58.7618,100.0
2012-10-22 11:15:00,80.59,80.6,80.59,80.6,600.0,58.7545,58.7618,58.7545,58.7618,600.0
2012-10-22 11:20:00,80.6,80.6,80.59,80.6,2900.0,58.7618,58.7618,58.7545,58.7618,2900.0
2012-10-22 11:25:00,80.6,80.6,80.59,80.6,1400.0,58.7618,58.7618,58.7545,58.7618,1400.0
2012-10-22 11:30:00,80.6,80.6,80.59,80.6,1000.0,58.7618,58.7618,58.7545,58.7618,1000.0
2012-10-22 11:35:00,80.59,80.6,80.59,80.6,4900.0,58.7545,58.7618,58.7545,58.7618,4900.0
2012-10-22 11:40:00,80.59,80.59,80.59,80.59,1900.0,58.7545,58.7545,58.7545,58.7545,1900.0
2012-10-22 11:45:00,80.6,80.6,80.6,80.6,100.0,58.7618,58.7618,58.7618,58.7618,100.0
2012-10-22 11:50:00,80.6,80.6,80.6,80.6,1200.0,58.7618,58.7618,58.7618,58.7618,1200.0
2012-10-22 11:55:00,80.59,80.59,80.59,80.59,700.0,58.7545,58.7545,58.7545,58.7545,700.0
2012-10-22 12:00:00,80.6,80.6,80.6,80.6,1500.0,58.7618,58.7618,58.7618,58.7618,1500.0
2012-10-22 12:05:00,80.6,80.6,80.59,80.6,3600.0,58.7618,58.7618,58.7545,58.7618,3600.0
2012-10-22 12:10:00,80.6,80.6,80.59,80.6,1200.0,58.7618,58.7618,58.7545,58.7618,1200.0
2012-10-22 12:15:00,80.6,80.6,80.6,80.6,200.0,58.7618,58.7618,58.7618,58.7618,200.0
2012-10-22 12:20:00,80.6,80.6,80.59,80.59,5600.0,58.7618,58.7618,58.7545,58.7545,5600.0
2012-10-22 12:25:00,80.59,80.61,80.59,80.6,21500.0,58.7545,58.7691,58.7545,58.7618,21500.0
2012-10-22 12:30:00,80.61,80.61,80.61,80.61,600.0,58.7691,58.7691,58.7691,58.7691,600.0
2012-10-22 12:35:00,80.61,80.61,80.61,80.61,100.0,58.7691,58.7691,58.7691,58.7691,100.0
2012-10-22 12:40:00,80.61,80.61,80.6,80.6,3600.0,58.7691,58.7691,58.7618,58.7618,3600.0
2012-10-22 12:45:00,80.59,80.6,80.59,80.6,1200.0,58.7545,58.7618,58.7545,58.7618,1200.0
2012-10-22 12:50:00,80.61,80.61,80.59,80.59,1900.0,58.7691,58.7691,58.7545,58.7545,1900.0
2012-10-22 12:55:00,80.6,80.6,80.59,80.59,500.0,58.7618,58.7618,58.7545,58.7545,500.0
2012-10-22 13:00:00,80.61,80.61,80.58,80.58,2100.0,58.7691,58.7691,58.7472,58.7472,2100.0
2012-10-22 13:05:00,80.58,80.58,80.58,80.58,0.0,58.7472,58.7472,58.7472,58.7472,0.0
2012-10-22 13:10:00,80.58,80.58,80.58,80.58,0.0,58.7472,58.7472,58.7472,58.7472,0.0
2012-10-22 13:15:00,80.58,80.6,80.58,80.6,1400.0,58.7472,58.7618,58.7472,58.7618,1400.0
2012-10-22 13:20:00,80.59,80.61,80.57,80.58,5500.0,58.7545,58.7691,58.7399,58.7472,5500.0
2012-10-22 13:25:00,80.59,80.59,80.58,80.59,1200.0,58.7545,58.7545,58.7472,58.7545,1200.0
2012-10-22 13:30:00,80.59,80.59,80.58,80.58,3700.0,58.7545,58.7545,58.7472,58.7472,3700.0
2012-10-22 13:35:00,80.6,80.6,80.58,80.58,300.0,58.7618,58.7618,58.7472,58.7472,300.0
2012-10-22 13:40:00,80.61,80.61,80.6,80.6,11300.0,58.7691,58.7691,58.7618,58.7618,11300.0
2012-10-22 13:45:00,80.6,80.61,80.6,80.6,6000.0,58.7618,58.7691,58.7618,58.7618,6000.0
2012-10-22 13:50:00,80.6,80.61,80.6,80.6,1200.0,58.7618,58.7691,58.7618,58.7618,1200.0
2012-10-22 13:55:00,80.61,80.61,80.6,80.61,5100.0,58.7691,58.7691,58.7618,58.7691,5100.0
2012-10-22 14:00:00,80.6,80.61,80.6,80.61,2600.0,58.7618,58.7691,58.7618,58.7691,2600.0
2012-10-22 14:05:00,80.61,80.61,80.61,80.61,1000.0,58.7691,58.7691,58.7691,58.7691,1000.0
2012-10-22 14:10:00,80.61,80.61,80.6,80.6,800.0,58.7691,58.7691,58.7618,58.7618,800.0
2012-10-22 14:15:00,80.6,80.61,80.6,80.61,3800.0,58.7618,58.7691,58.7618,58.7691,3800.0
2012-10-22 14:20:00,80.6,80.61,80.6,80.61,500.0,58.7618,58.7691,58.7618,58.7691,500.0
2012-10-22 14:25:00,80.6,80.61,80.6,80.61,14300.0,58.7618,58.7691,58.7618,58.7691,14300.0
2012-10-22 14:30:00,80.61,80.61,80.6,80.61,3100.0,58.7691,58.7691,58.7618,58.7691,3100.0
2012-10-22 14:35:00,80.6,80.62,80.6,80.62,53200.0,58.7618,58.7763,58.7618,58.7763,53200.0
2012-10-22 14:40:00,80.61,80.62,80.61,80.61,8500.0,58.7691,58.7763,58.7691,58.7691,8500.0
2012-10-22 14:45:00,80.61,80.62,80.61,80.62,800.0,58.7691,58.7763,58.7691,58.7763,800.0
2012-10-22 14:50:00,80.62,80.62,80.61,80.61,5400.0,58.7763,58.7763,58.7691,58.7691,5400.0
2012-10-22 14:55:00,80.61,80.61,80.61,80.61,1200.0,58.7691,58.7691,58.7691,58.7691,1200.0
2012-10-22 15:00:00,80.61,80.62,80.6,80.62,1700.0,58.7691,58.7763,58.7618,58.7763,1700.0
2012-10-22 15:05:00,80.62,80.62,80.6,80.6,6900.0,58.7763,58.7763,58.7618,58.7618,6900.0
2012-10-22 15:10:00,80.61,80.61,80.6,80.61,4800.0,58.7691,58.7691,58.7618,58.7691,4800.0
2012-10-22 15:15:00,80.61,80.62,80.58,80.58,5800.0,58.7691,58.7763,58.7472,58.7472,5800.0
2012-10-22 15:20:00,80.58,80.59,80.58,80.59,900.0,58.7472,58.7545,58.7472,58.7545,900.0
2012-10-22 15:25:00,80.59,80.59,80.58,80.58,800.0,58.7545,58.7545,58.7472,58.7472,800.0
2012-10-22 15:30:00,80.6,80.6,80.59,80.6,2300.0,58.7618,58.7618,58.7545,58.7618,2300.0
2012-10-22 15:35:00,80.6,80.61,80.6,80.61,600.0,58.7618,58.7691,58.7618,58.7691,600.0
2012-10-22 15:40:00,80.61,80.61,80.6,80.6,1100.0,58.7691,58.7691,58.7618,58.7618,1100.0
2012-10-22 15:45:00,80.6,80.61,80.6,80.61,1100.0,58.7618,58.7691,58.7618,58.7691,1100.0
2012-10-22 15:50:00,80.61,80.61,80.58,80.6,3400.0,58.7691,58.7691,58.7472,58.7618,3400.0
2012-10-22 15:55:00,80.59,80.61,80.59,80.6,12400.0,58.7545,58.7691,58.7545,58.7618,12400.0
2012-10-23 09:30:00,80.6,80.6,80.59,80.59,14600.0,58.7618,58.7618,58.7545,58.7545,14600.0
2012-10-23 09:35:00,80.6,80.6,80.6,80.6,600.0,58.7618,58.7618,58.7618,58.7618,600.0
2012-10-23 09:40:00,80.58,80.58,80.58,80.58,2200.0,58.7472,58.7472,58.7472,58.7472,2200.0
2012-10-23 09:45:00,80.57,80.58,80.57,80.58,1200.0,58.7399,58.7472,58.7399,58.7472,1200.0
2012-10-23 09:50:00,80.57,80.58,80.57,80.57,6000.0,58.7399,58.7472,58.7399,58.7399,6000.0
2012-10-23 09:55:00,80.57,80.58,80.57,80.58,3900.0,58.7399,58.7472,58.7399,58.7472,3900.0
2012-10-23 10:00:00,80.58,80.58,80.57,80.58,1900.0,58.7472,58.7472,58.7399,58.7472,1900.0
2012-10-23 10:05:00,80.58,80.58,80.58,80.58,1700.0,58.7472,58.7472,58.7472,58.7472,1700.0
2012-10-23 10:10:00,80.57,80.58,80.55,80.55,61700.0,58.7399,58.7472,58.7253,58.7253,61700.0
2012-10-23 10:15:00,80.55,80.57,80.55,80.56,3900.0,58.7253,58.7399,58.7253,58.7326,3900.0
2012-10-23 10:20:00,80.57,80.57,80.57,80.57,4300.0,58.7399,58.7399,58.7399,58.7399,4300.0
2012-10-23 10:25:00,80.56,80.58,80.56,80.58,1900.0,58.7326,58.7472,58.7326,58.7472,1900.0
2012-10-23 10:30:00,80.57,80.58,80.57,80.57,5000.0,58.7399,58.7472,58.7399,58.7399,5000.0
2012-10-23 10:35:00,80.57,80.59,80.57,80.59,1500.0,58.7399,58.7545,58.7399,58.7545,1500.0
2012-10-23 10:40:00,80.59,80.59,80.59,80.59,3500.0,58.7545,58.7545,58.7545,58.7545,3500.0
2012-10-23 10:45:00,80.59,80.59,80.59,80.59,5500.0,58.7545,58.7545,58.7545,58.7545,5500.0
2012-10-23 10:50:00,80.59,80.59,80.58,80.59,1300.0,58.7545,58.7545,58.7472,58.7545,1300.0
2012-10-23 10:55:00,80.59,80.59,80.59,80.59,17200.0,58.7545,58.7545,58.7545,58.7545,17200.0
2012-10-23 11:00:00,80.59,80.59,80.58,80.59,3100.0,58.7545,58.7545,58.7472,58.7545,3100.0
2012-10-23 11:05:00,80.59,80.59,80.58,80.58,6000.0,58.7545,58.7545,58.7472,58.7472,6000.0
2012-10-23 11:10:00,80.59,80.59,80.58,80.59,1600.0,58.7545,58.7545,58.7472,58.7545,1600.0
2012-10-23 11:15:00,80.59,80.59,80.59,80.59,400.0,58.7545,58.7545,58.7545,58.7545,400.0
2012-10-23 11:20:00,80.59,80.59,80.58,80.59,2400.0,58.7545,58.7545,58.7472,58.7545,2400.0
2012-10-23 11:25:00,80.58,80.58,80.58,80.58,500.0,58.7472,58.7472,58.7472,58.7472,500.0
2012-10-23 11:30:00,80.58,80.58,80.58,80.58,0.0,58.7472,58.7472,58.7472,58.7472,0.0
2012-10-23 11:35:00,80.58,80.59,80.58,80.59,600.0,58.7472,58.7545,58.7472,58.7545,600.0
2012-10-23 11:40:00,80.59,80.59,80.58,80.59,2000.0,58.7545,58.7545,58.7472,58.7545,2000.0
2012-10-23 11:45:00,80.59,80.59,80.58,80.58,600.0,58.7545,58.7545,58.7472,58.7472,600.0
2012-10-23 11:50:00,80.58,80.59,80.58,80.58,800.0,58.7472,58.7545,58.7472,58.7472,800.0
2012-10-23 11:55:00,80.58,80.59,80.58,80.59,1100.0,58.7472,58.7545,58.7472,58.7545,1100.0
2012-10-23 12:00:00,80.59,80.59,80.58,80.59,1400.0,58.7545,58.7545,58.7472,58.7545,1400.0
2012-10-23 12:05:00,80.59,80.59,80.58,80.59,800.0,58.7545,58.7545,58.7472,58.7545,800.0
2012-10-23 12:10:00,80.59,80.59,80.58,80.58,5900.0,58.7545,58.7545,58.7472,58.7472,5900.0
2012-10-23 12:15:00,80.59,80.59,80.59,80.59,400.0,58.7545,58.7545,58.7545,58.7545,400.0
2012-10-23 12:20:00,80.59,80.59,80.59,80.59,0.0,58.7545,58.7545,58.7545,58.7545,0.0
2012-10-23 12:25:00,80.58,80.58,80.58,80.58,400.0,58.7472,58.7472,58.7472,58.7472,400.0
2012-10-23 12:30:00,80.59,80.59,80.58,80.58,24700.0,58.7545,58.7545,58.7472,58.7472,24700.0
2012-10-23 12:35:00,80.59,80.59,80.58,80.59,2300.0,58.7545,58.7545,58.7472,58.7545,2300.0
2012-10-23 12:40:00,80.59,80.59,80.59,80.59,300.0,58.7545,58.7545,58.7545,58.7545,300.0
2012-10-23 12:45:00,80.59,80.59,80.59,80.59,500.0,58.7545,58.7545,58.7545,58.7545,500.0
2012-10-23 12:50:00,80.59,80.59,80.59,80.59,1200.0,58.7545,58.7545,58.7545,58.7545,1200.0
2012-10-23 12:55:00,80.58,80.59,80.58,80.59,600.0,58.7472,58.7545,58.7472,58.7545,600.0
2012-10-23 13:00:00,80.59,80.59,80.59,80.59,1600.0,58.7545,58.7545,58.7545,58.7545,1600.0
2012-10-23 13:05:00,80.58,80.58,80.58,80.58,300.0,58.7472,58.7472,58.7472,58.7472,300.0
2012-10-23 13:10:00,80.59,80.59,80.59,80.59,3100.0,58.7545,58.7545,58.7545,58.7545,3100.0
2012-10-23 13:15:00,80.59,80.59,80.58,80.59,1300.0,58.7545,58.7545,58.7472,58.7545,1300.0
2012-10-23 13:20:00,80.59,80.59,80.58,80.59,1700.0,58.7545,58.7545,58.7472,58.7545,1700.0
2012-10-23 13:25:00,80.59,80.59,80.58,80.58,6000.0,58.7545,58.7545,58.7472,58.7472,6000.0
2012-10-23 13:30:00,80.59,80.59,80.59,80.59,2700.0,58.7545,58.7545,58.7545,58.7545,2700.0
2012-10-23 13:35:00,80.59,80.59,80.59,80.59,1100.0,58.7545,58.7545,58.7545,58.7545,1100.0
2012-10-23 13:40:00,80.59,80.59,80.59,80.59,1600.0,58.7545,58.7545,58.7545,58.7545,1600.0
2012-10-23 13:45:00,80.59,80.59,80.59,80.59,2400.0,58.7545,58.7545,58.7545,58.7545,2400.0
2012-10-23 13:50:00,80.59,80.59,80.59,80.59,0.0,58.7545,58.7545,58.7545,58.7545,0.0
2012-10-23 13:55:00,80.58,80.59,80.58,80.59,500.0,58.7472,58.7545,58.7472,58.7545,500.0
2012-10-23 14:00:00,80.59,80.59,80.59,80.59,600.0,58.7545,58.7545,58.7545,58.7545,600.0
2012-10-23 14:05:00,80.6,80.6,80.58,80.6,2300.0,58.7618,58.7618,58.7472,58.7618,2300.0
2012-10-23 14:10:00,80.59,80.6,80.58,80.6,2700.0,58.7545,58.7618,58.7472,58.7618,2700.0
2012-10-23 14:15:00,80.6,80.6,80.58,80.6,1500.0,58.7618,58.7618,58.7472,58.7618,1500.0
2012-10-23 14:20:00,80.6,80.6,80.59,80.6,24500.0,58.7618,58.7618,58.7545,58.7618,24500.0
2012-10-23 14:25:00,80.61,80.61,80.6,80.61,26500.0,58.7691,58.7691,58.7618,58.7691,26500.0
2012-10-23 14:30:00,80.6,80.62,80.6,80.62,5300.0,58.7618,58.7763,58.7618,58.7763,5300.0
2012-10-23 14:35:00,80.62,80.62,80.6,80.61,12500.0,58.7763,58.7763,58.7618,58.7691,12500.0
2012-10-23 14:40:00,80.61,80.62,80.6,80.61,22000.0,58.7691,58.7763,58.7618,58.7691,22000.0
2012-10-23 14:45:00,80.61,80.62,80.61,80.61,400.0,58.7691,58.7763,58.7691,58.7691,400.0
2012-10-23 14:50:00,80.61,80.62,80.6,80.6,400.0,58.7691,58.7763,58.7618,58.7618,400.0
2012-10-23 14:55:00,80.61,80.62,80.6,80.61,13200.0,58.7691,58.7763,58.7618,58.7691,13200.0
2012-10-23 15:00:00,80.62,80.62,80.61,80.61,4200.0,58.7763,58.7763,58.7691,58.7691,4200.0
2012-10-23 15:05:00,80.62,80.62,80.61,80.61,400.0,58.7763,58.7763,58.7691,58.7691,400.0
2012-10-23 15:10:00,80.62,80.62,80.61,80.61,200.0,58.7763,58.7763,58.7691,58.7691,200.0
2012-10-23 15:15:00,80.61,80.62,80.61,80.62,7000.0,58.7691,58.7763,58.7691,58.7763,7000.0
2012-10-23 15:20:00,80.6,80.62,80.6,80.61,1200.0,58.7618,58.7763,58.7618,58.7691,1200.0
2012-10-23 15:25:00,80.61,80.62,80.6,80.6,900.0,58.7691,58.7763,58.7618,58.7618,900.0
2012-10-23 15:30:00,80.6,80.6,80.6,80.6,100.0,58.7618,58.7618,58.7618,58.7618,100.0
2012-10-23 15:35:00,80.61,80.61,80.61,80.61,400.0,58.7691,58.7691,58.7691,58.7691,400.0
2012-10-23 15:40:00,80.62,80.62,80.6,80.62,5300.0,58.7763,58.7763,58.7618,58.7763,5300.0
2012-10-23 15:45:00,80.62,80.62,80.62,80.62,2400.0,58.7763,58.7763,58.7763,58.7763,2400.0
2012-10-23 15:50:00,80.62,80.62,80.61,80.62,2500.0,58.7763,58.7763,58.7691,58.7763,2500.0
2012-10-23 15:55:00,80.62,80.63,80.6,80.63,10000.0,58.7763,58.7836,58.7618,58.7836,10000.0
2012-10-24 09:30:00,80.67,80.67,80.59,80.59,23200.0,58.8128,58.8128,58.7545,58.7545,23200.0
2012-10-24 09:35:00,80.62,80.62,80.6,80.62,6700.0,58.7763,58.7763,58.7618,58.7763,6700.0
2012-10-24 09:40:00,80.6,80.62,80.6,80.62,1200.0,58.7618,58.7763,58.7618,58.7763,1200.0
2012-10-24 09:45:00,80.62,80.62,80.6,80.6,2700.0,58.7763,58.7763,58.7618,58.7618,2700.0
2012-10-24 09:50:00,80.61,80.61,80.6,80.6,5200.0,58.7691,58.7691,58.7618,58.7618,5200.0
2012-10-24 09:55:00,80.6,80.61,80.59,80.59,2600.0,58.7618,58.7691,58.7545,58.7545,2600.0
2012-10-24 10:00:00,80.6,80.6,80.59,80.6,500.0,58.7618,58.7618,58.7545,58.7618,500.0
2012-10-24 10:05:00,80.59,80.59,80.59,80.59,200.0,58.7545,58.7545,58.7545,58.7545,200.0
2012-10-24 10:10:00,80.59,80.59,80.59,80.59,0.0,58.7545,58.7545,58.7545,58.7545,0.0
2012-10-24 10:15:00,80.6,80.6,80.6,80.6,300.0,58.7618,58.7618,58.7618,58.7618,300.0
2012-10-24 10:20:00,80.6,80.6,80.59,80.59,2800.0,58.7618,58.7618,58.7545,58.7545,2800.0
2012-10-24 10:25:00,80.59,80.6,80.59,80.6,2500.0,58.7545,58.7618,58.7545,58.7618,2500.0
2012-10-24 10:30:00,80.6,80.62,80.59,80.62,43600.0,58.7618,58.7763,58.7545,58.7763,43600.0
2012-10-24 10:35:00,80.62,80.62,80.62,80.62,2000.0,58.7763,58.7763,58.7763,58.7763,2000.0
2012-10-24 10:40:00,80.62,80.62,80.62,80.62,400.0,58.7763,58.7763,58.7763,58.7763,400.0
2012-10-24 10:45:00,80.61,80.62,80.61,80.61,4800.0,58.7691,58.7763,58.7691,58.7691,4800.0
2012-10-24 10:50:00,80.62,80.62,80.62,80.62,4500.0,58.7763,58.7763,58.7763,58.7763,4500.0
2012-10-24 10:55:00,80.62,80.63,80.62,80.63,2600.0,58.7763,58.7836,58.7763,58.7836,2600.0
2012-10-24 11:00:00,80.62,80.62,80.6,80.61,10600.0,58.7763,58.7763,58.7618,58.7691,10600.0
2012-10-24 11:05:00,80.61,80.62,80.61,80.62,10600.0,58.7691,58.7763,58.7691,58.7763,10600.0
2012-10-24 11:10:00,80.62,80.62,80.62,80.62,0.0,58.7763,58.7763,58.7763,58.7763,0.0
2012-10-24 11:15:00,80.62,80.62,80.62,80.62,2400.0,58.7763,58.7763,58.7763,58.7763,2400.0
2012-10-24 11:20:00,80.62,80.62,80.61,80.62,5200.0,58.7763,58.7763,58.7691,58.7763,5200.0
2012-10-24 11:25:00,80.62,80.62,80.61,80.62,6900.0,58.7763,58.7763,58.7691,58.7763,6900.0
2012-10-24 11:30:00,80.61,80.62,80.61,80.62,900.0,58.7691,58.7763,58.7691,58.7763,900.0
2012-10-24 11:35:00,80.62,80.62,80.62,80.62,1100.0,58.7763,58.7763,58.7763,58.7763,1100.0
2012-10-24 11:40:00,80.62,80.62,80.62,80.62,200.0,58.7763,58.7763,58.7763,58.7763,200.0
2012-10-24 11:45:00,80.62,80.62,80.62,80.62,900.0,58.7763,58.7763,58.7763,58.7763,900.0
2012-10-24 11:50:00,80.62,80.62,80.62,80.62,1300.0,58.7763,58.7763,58.7763,58.7763,1300.0
2012-10-24 11:55:00,80.62,80.63,80.61,80.63,2100.0,58.7763,58.7836,58.7691,58.7836,2100.0
2012-10-24 12:00:00,80.63,80.63,80.62,80.62,600.0,58.7836,58.7836,58.7763,58.7763,600.0
2012-10-24 12:05:00,80.63,80.63,80.63,80.63,800.0,58.7836,58.7836,58.7836,58.7836,800.0
2012-10-24 12:10:00,80.63,80.63,80.63,80.63,100.0,58.7836,58.7836,58.7836,58.7836,100.0
2012-10-24 12:15:00,80.62,80.63,80.61,80.63,1400.0,58.7763,58.7836,58.7691,58.7836,1400.0
2012-10-24 12:20:00,80.63,80.63,80.63,80.63,300.0,58.7836,58.7836,58.7836,58.7836,300.0
2012-10-24 12:25:00,80.61,80.63,80.61,80.63,3500.0,58.7691,58.7836,58.7691,58.7836,3500.0
2012-10-24 12:30:00,80.63,80.63,80.62,80.63,27500.0,58.7836,58.7836,58.7763,58.7836,27500.0
2012-10-24 12:35:00,80.63,80.63,80.63,80.63,800.0,58.7836,58.7836,58.7836,58.7836,800.0
2012-10-24 12:40:00,80.62,80.63,80.62,80.63,2700.0,58.7763,58.7836,58.7763,58.7836,2700.0
2012-10-24 12:45:00,80.63,80.64,80.63,80.63,5200.0,58.7836,58.7909,58.7836,58.7836,5200.0
2012-10-24 12:50:00,80.62,80.64,80.62,80.63,5900.0,58.7763,58.7909,58.7763,58.7836,5900.0
2012-10-24 12:55:00,80.63,80.63,80.63,80.63,600.0,58.7836,58.7836,58.7836,58.7836,600.0
2012-10-24 13:00:00,80.63,80.64,80.63,80.63,800.0,58.7836,58.7909,58.7836,58.7836,800.0
2012-10-24 13:05:00,80.62,80.65,80.62,80.65,1600.0,58.7763,58.7982,58.7763,58.7982,1600.0
2012-10-24 13:10:00,80.64,80.65,80.64,80.64,800.0,58.7909,58.7982,58.7909,58.7909,800.0
2012-10-24 13:15:00,80.65,80.65,80.64,80.65,5500.0,58.7982,58.7982,58.7909,58.7982,5500.0
2012-10-24 13:20:00,80.66,80.66,80.66,80.66,2000.0,58.8055,58.8055,58.8055,58.8055,2000.0
2012-10-24 13:25:00,80.66,80.66,80.63,80.63,2000.0,58.8055,58.8055,58.7836,58.7836,2000.0
2012-10-24 13:30:00,80.66,80.66,80.63,80.63,2500.0,58.8055,58.8055,58.7836,58.7836,2500.0
2012-10-24 13:35:00,80.65,80.65,80.64,80.64,800.0,58.7982,58.7982,58.7909,58.7909,800.0
2012-10-24 13:40:00,80.66,80.66,80.63,80.63,4000.0,58.8055,58.8055,58.7836,58.7836,4000.0
2012-10-24 13:45:00,80.64,80.64,80.64,80.64,700.0,58.7909,58.7909,58.7909,58.7909,700.0
2012-10-24 13:50:00,80.66,80.66,80.66,80.66,2800.0,58.8055,58.8055,58.8055,58.8055,2800.0
2012-10-24 13:55:00,80.66,80.66,80.66,80.66,0.0,58.8055,58.8055,58.8055,58.8055,0.0
2012-10-24 14:00:00,80.66,80.66,80.65,80.66,3600.0,58.8055,58.8055,58.7982,58.8055,3600.0
2012-10-24 14:05:00,80.66,80.66,80.65,80.65,4800.0,58.8055,58.8055,58.7982,58.7982,4800.0
2012-10-24 14:10:00,80.66,80.67,80.65,80.66,5000.0,58.8055,58.8128,58.7982,58.8055,5000.0
2012-10-24 14:15:00,80.66,80.66,80.66,80.66,300.0,58.8055,58.8055,58.8055,58.8055,300.0
2012-10-24 14:20:00,80.65,80.65,80.65,80.65,1700.0,58.7982,58.7982,58.7982,58.7982,1700.0
2012-10-24 14:25:00,80.65,80.65,80.65,80.65,0.0,58.7982,58.7982,58.7982,58.7982,0.0
2012-10-24 14:30:00,80.65,80.65,80.65,80.65,700.0,58.7982,58.7982,58.7982,58.7982,700.0
2012-10-24 14:35:00,80.65,80.66,80.63,80.66,8900.0,58.7982,58.8055,58.7836,58.8055,8900.0
2012-10-24 14:40:00,80.64,80.64,80.64,80.64,100.0,58.7909,58.7909,58.7909,58.7909,100.0
2012-10-24 14:45:00,80.66,80.66,80.66,80.66,1000.0,58.8055,58.8055,58.8055,58.8055,1000.0
2012-10-24 14:50:00,80.66,80.66,80.66,80.66,400.0,58.8055,58.8055,58.8055,58.8055,400.0
2012-10-24 14:55:00,80.66,80.66,80.65,80.66,900.0,58.8055,58.8055,58.7982,58.8055,900.0
2012-10-24 15:00:00,80.64,80.66,80.64,80.66,700.0,58.7909,58.8055,58.7909,58.8055,700.0
2012-10-24 15:05:00,80.66,80.66,80.64,80.66,1500.0,58.8055,58.8055,58.7909,58.8055,1500.0
2012-10-24 15:10:00,80.65,80.66,80.64,80.66,1100.0,58.7982,58.8055,58.7909,58.8055,1100.0
2012-10-24 15:15:00,80.66,80.66,80.66,80.66,100.0,58.8055,58.8055,58.8055,58.8055,100.0
2012-10-24 15:20:00,80.66,80.66,80.65,80.66,1100.0,58.8055,58.8055,58.7982,58.8055,1100.0
2012-10-24 15:25:00,80.66,80.66,80.65,80.66,1200.0,58.8055,58.8055,58.7982,58.8055,1200.0
2012-10-24 15:30:00,80.66,80.66,80.65,80.66,1000.0,58.8055,58.8055,58.7982,58.8055,1000.0
2012-10-24 15:35:00,80.65,80.66,80.63,80.65,8500.0,58.7982,58.8055,58.7836,58.7982,8500.0
2012-10-24 15:40:00,80.64,80.65,80.64,80.65,400.0,58.7909,58.7982,58.7909,58.7982,400.0
2012-10-24 15:45:00,80.65,80.65,80.62,80.65,9100.0,58.7982,58.7982,58.7763,58.7982,9100.0
2012-10-24 15:50:00,80.65,80.65,80.64,80.65,15000.0,58.7982,58.7982,58.7909,58.7982,15000.0
2012-10-24 15:55:00,80.65,80.65,80.64,80.65,26500.0,58.7982,58.7982,58.7909,58.7982,26500.0
2012-10-25 09:30:00,80.58,80.58,80.5,80.51,27300.0,58.7472,58.7472,58.6889,58.6962,27300.0
2012-10-25 09:35:00,80.54,80.54,80.54,80.54,800.0,58.718,58.718,58.718,58.718,800.0
2012-10-25 09:40:00,80.55,80.55,80.51,80.55,500.0,58.7253,58.7253,58.6962,58.7253,500.0
2012-10-25 09:45:00,80.55,80.55,80.52,80.52,500.0,58.7253,58.7253,58.7034,58.7034,500.0
2012-10-25 09:50:00,80.54,80.54,80.54,80.54,1000.0,58.718,58.718,58.718,58.718,1000.0
2012-10-25 09:55:00,80.54,80.55,80.53,80.55,900.0,58.718,58.7253,58.7107,58.7253,900.0
2012-10-25 10:00:00,80.53,80.53,80.53,80.53,100.0,58.7107,58.7107,58.7107,58.7107,100.0
2012-10-25 10:05:00,80.54,80.55,80.54,80.55,300.0,58.718,58.7253,58.718,58.7253,300.0
2012-10-25 10:10:00,80.55,80.55,80.55,80.55,400.0,58.7253,58.7253,58.7253,58.7253,400.0
2012-10-25 10:15:00,80.55,80.55,80.55,80.55,8400.0,58.7253,58.7253,58.7253,58.7253,8400.0
2012-10-25 10:20:00,80.55,80.55,80.52,80.54,1400.0,58.7253,58.7253,58.7034,58.718,1400.0
2012-10-25 10:25:00,80.53,80.56,80.53,80.56,25900.0,58.7107,58.7326,58.7107,58.7326,25900.0
2012-10-25 10:30:00,80.56,80.56,80.55,80.55,4500.0,58.7326,58.7326,58.7253,58.7253,4500.0
2012-10-25 10:35:00,80.54,80.54,80.54,80.54,300.0,58.718,58.718,58.718,58.718,300.0
2012-10-25 10:40:00,80.56,80.56,80.54,80.56,2900.0,58.7326,58.7326,58.718,58.7326,2900.0
2012-10-25 10:45:00,80.56,80.57,80.55,80.55,1400.0,58.7326,58.7399,58.7253,58.7253,1400.0
2012-10-25 10:50:00,80.57,80.57,80.56,80.57,1400.0,58.7399,58.7399,58.7326,58.7399,1400.0
2012-10-25 10:55:00,80.56,80.57,80.56,80.57,4000.0,58.7326,58.7399,58.7326,58.7399,4000.0
2012-10-25 11:00:00,80.57,80.58,80.56,80.58,45400.0,58.7399,58.7472,58.7326,58.7472,45400.0
2012-10-25 11:05:00,80.58,80.58,80.58,80.58,1900.0,58.7472,58.7472,58.7472,58.7472,1900.0
2012-10-25 11:10:00,80.56,80.58,80.56,80.56,3400.0,58.7326,58.7472,58.7326,58.7326,3400.0
2012-10-25 11:15:00,80.56,80.58,80.56,80.58,1300.0,58.7326,58.7472,58.7326,58.7472,1300.0
2012-10-25 11:20:00,80.58,80.58,80.56,80.58,2900.0,58.7472,58.7472,58.7326,58.7472,2900.0
2012-10-25 11:25:00,80.58,80.59,80.58,80.59,2500.0,58.7472,58.7545,58.7472,58.7545,2500.0
2012-10-25 11:30:00,80.59,80.59,80.59,80.59,2500.0,58.7545,58.7545,58.7545,58.7545,2500.0
2012-10-25 11:35:00,80.59,80.59,80.59,80.59,1700.0,58.7545,58.7545,58.7545,58.7545,1700.0
2012-10-25 11:40:00,80.59,80.59,80.59,80.59,200.0,58.7545,58.7545,58.7545,58.7545,200.0
2012-10-25 11:45:00,80.59,80.59,80.59,80.59,2200.0,58.7545,58.7545,58.7545,58.7545,2200.0
2012-10-25 11:50:00,80.59,80.59,80.58,80.59,4100.0,58.7545,58.7545,58.7472,58.7545,4100.0
2012-10-25 11:55:00,80.58,80.59,80.58,80.59,4800.0,58.7472,58.7545,58.7472,58.7545,4800.0
2012-10-25 12:00:00,80.58,80.59,80.58,80.59,200.0,58.7472,58.7545,58.7472,58.7545,200.0
2012-10-25 12:05:00,80.59,80.59,80.59,80.59,2700.0,58.7545,58.7545,58.7545,58.7545,2700.0
2012-10-25 12:10:00,80.58,80.58,80.58,80.58,700.0,58.7472,58.7472,58.7472,58.7472,700.0
2012-10-25 12:15:00,80.57,80.58,80.56,80.56,4700.0,58.7399,58.7472,58.7326,58.7326,4700.0
2012-10-25 12:20:00,80.59,80.59,80.59,80.59,100.0,58.7545,58.7545,58.7545,58.7545,100.0
2012-10-25 12:25:00,80.59,80.59,80.56,80.56,3000.0,58.7545,58.7545,58.7326,58.7326,3000.0
2012-10-25 12:30:00,80.56,80.57,80.56,80.57,3300.0,58.7326,58.7399,58.7326,58.7399,3300.0
2012-10-25 12:35:00,80.57,80.58,80.57,80.58,1000.0,58.7399,58.7472,58.7399,58.7472,1000.0
2012-10-25 12:40:00,80.56,80.56,80.56,80.56,200.0,58.7326,58.7326,58.7326,58.7326,200.0
2012-10-25 12:45:00,80.57,80.57,80.56,80.57,300.0,58.7399,58.7399,58.7326,58.7399,300.0
2012-10-25 12:50:00,80.58,80.58,80.58,80.58,14100.0,58.7472,58.7472,58.7472,58.7472,14100.0
2012-10-25 12:55:00,80.58,80.58,80.56,80.56,700.0,58.7472,58.7472,58.7326,58.7326,700.0
2012-10-25 13:00:00,80.56,80.57,80.56,80.56,6700.0,58.7326,58.7399,58.7326,58.7326,6700.0
2012-10-25 13:05:00,80.55,80.55,80.55,80.55,500.0,58.7253,58.7253,58.7253,58.7253,500.0
2012-10-25 13:10:00,80.55,80.55,80.55,80.55,0.0,58.7253,58.7253,58.7253,58.7253,0.0
2012-10-25 13:15:00,80.55,80.55,80.55,80.55,0.0,58.7253,58.7253,58.7253,58.7253,0.0
2012-10-25 13:20:00,80.55,80.55,80.55,80.55,100.0,58.7253,58.7253,58.7253,58.7253,100.0
2012-10-25 13:25:00,80.55,80.57,80.54,80.55,11900.0,58.7253,58.7399,58.718,58.7253,11900.0
2012-10-25 13:30:00,80.55,80.56,80.55,80.56,2200.0,58.7253,58.7326,58.7253,58.7326,2200.0
2012-10-25 13:35:00,80.56,80.57,80.55,80.55,3700.0,58.7326,58.7399,58.7253,58.7253,3700.0
2012-10-25 13:40:00,80.55,80.57,80.55,80.57,4500.0,58.7253,58.7399,58.7253,58.7399,4500.0
2012-10-25 13:45:00,80.57,80.57,80.57,80.57,0.0,58.7399,58.7399,58.7399,58.7399,0.0
2012-10-25 13:50:00,80.56,80.56,80.55,80.56,1300.0,58.7326,58.7326,58.7253,58.7326,1300.0
2012-10-25 13:55:00,80.56,80.56,80.56,80.56,600.0,58.7326,58.7326,58.7326,58.7326,600.0
2012-10-25 14:00:00,80.56,80.56,80.55,80.56,3000.0,58.7326,58.7326,58.7253,58.7326,3000.0
2012-10-25 14:05:00,80.56,80.56,80.56,80.56,2100.0,58.7326,58.7326,58.7326,58.7326,2100.0
2012-10-25 14:10:00,80.56,80.56,80.55,80.56,1200.0,58.7326,58.7326,58.7253,58.7326,1200.0
2012-10-25 14:15:00,80.55,80.56,80.55,80.56,2900.0,58.7253,58.7326,58.7253,58.7326,2900.0
2012-10-25 14:20:00,80.55,80.56,80.55,80.56,1800.0,58.7253,58.7326,58.7253,58.7326,1800.0
2012-10-25 14:25:00,80.56,80.56,80.55,80.56,4400.0,58.7326,58.7326,58.7253,58.7326,4400.0
2012-10-25 14:30:00,80.56,80.58,80.55,80.57,98700.0,58.7326,58.7472,58.7253,58.7399,98700.0
2012-10-25 14:35:00,80.57,80.57,80.57,80.57,0.0,58.7399,58.7399,58.7399,58.7399,0.0
2012-10-25 14:40:00,80.56,80.56,80.55,80.55,900.0,58.7326,58.7326,58.7253,58.7253,900.0
2012-10-25 14:45:00,80.55,80.55,80.55,80.55,1100.0,58.7253,58.7253,58.7253,58.7253,1100.0
2012-10-25 14:50:00,80.56,80.56,80.55,80.55,1900.0,58.7326,58.7326,58.7253,58.7253,1900.0
2012-10-25 14:55:00,80.55,80.56,80.55,80.56,27200.0,58.7253,58.7326,58.7253,58.7326,27200.0
2012-10-25 15:00:00,80.57,80.57,80.57,80.57,400.0,58.7399,58.7399,58.7399,58.7399,400.0
2012-10-25 15:05:00,80.57,80.57,80.55,80.55,4200.0,58.7399,58.7399,58.7253,58.7253,4200.0
2012-10-25 15:10:00,80.56,80.56,80.55,80.56,1700.0,58.7326,58.7326,58.7253,58.7326,1700.0
2012-10-25 15:15:00,80.55,80.56,80.55,80.56,600.0,58.7253,58.7326,58.7253,58.7326,600.0
2012-10-25 15:20:00,80.55,80.56,80.55,80.55,4700.0,58.7253,58.7326,58.7253,58.7253,4700.0
2012-10-25 15:25:00,80.56,80.56,80.55,80.55,1000.0,58.7326,58.7326,58.7253,58.7253,1000.0
2012-10-25 15:30:00,80.55,80.56,80.55,80.56,3200.0,58.7253,58.7326,58.7253,58.7326,3200.0
2012-10-25 15:35:00,80.56,80.56,80.55,80.56,3000.0,58.7326,58.7326,58.7253,58.7326,3000.0
2012-10-25 15:40:00,80.56,80.56,80.55,80.56,2300.0,58.7326,58.7326,58.7253,58.7326,2300.0
2012-10-25 15:45:00,80.56,80.57,80.55,80.57,12300.0,58.7326,58.7399,58.7253,58.7399,12300.0
2012-10-25 15:50:00,80.56,80.56,80.55,80.55,1800.0,58.7326,58.7326,58.7253,58.7253,1800.0
2012-10-25 15:55:00,80.55,80.56,80.55,80.56,5600.0,58.7253,58.7326,58.7253,58.7326,5600.0
2012-10-26 09:30:00,80.58,80.59,80.58,80.59,16900.0,58.7472,58.7545,58.7472,58.7545,16900.0
2012-10-26 09:35:00,80.59,80.59,80.59,80.59,3300.0,58.7545,58.7545,58.7545,58.7545,3300.0
2012-10-26 09:40:00,80.59,80.59,80.57,80.59,22100.0,58.7545,58.7545,58.7399,58.7545,22100.0
2012-10-26 09:45:00,80.58,80.59,80.58,80.58,11400.0,58.7472,58.7545,58.7472,58.7472,11400.0
2012-10-26 09:50:00,80.59,80.59,80.59,80.59,900.0,58.7545,58.7545,58.7545,58.7545,900.0
2012-10-26 09:55:00,80.59,80.59,80.58,80.59,1100.0,58.7545,58.7545,58.7472,58.7545,1100.0
2012-10-26 10:00:00,80.59,80.61,80.59,80.61,4600.0,58.7545,58.7691,58.7545,58.7691,4600.0
2012-10-26 10:05:00,80.61,80.61,80.61,80.61,5300.0,58.7691,58.7691,58.7691,58.7691,5300.0
2012-10-26 10:10:00,80.61,80.61,80.6,80.6,26900.0,58.7691,58.7691,58.7618,58.7618,26900.0
2012-10-26 10:15:00,80.61,80.61,80.58,80.59,10000.0,58.7691,58.7691,58.7472,58.7545,10000.0
2012-10-26 10:20:00,80.59,80.6,80.58,80.59,11000.0,58.7545,58.7618,58.7472,58.7545,11000.0
2012-10-26 10:25:00,80.6,80.6,80.58,80.59,6000.0,58.7618,58.7618,58.7472,58.7545,6000.0
2012-10-26 10:30:00,80.6,80.6,80.58,80.59,10600.0,58.7618,58.7618,58.7472,58.7545,10600.0
2012-10-26 10:35:00,80.59,80.59,80.58,80.58,2700.0,58.7545,58.7545,58.7472,58.7472,2700.0
2012-10-26 10:40:00,80.59,80.61,80.59,80.6,2200.0,58.7545,58.7691,58.7545,58.7618,2200.0
2012-10-26 10:45:00,80.61,80.62,80.6,80.62,15700.0,58.7691,58.7763,58.7618,58.7763,15700.0
2012-10-26 10:50:00,80.62,80.62,80.62,80.62,800.0,58.7763,58.7763,58.7763,58.7763,800.0
2012-10-26 10:55:00,80.61,80.61,80.61,80.61,200.0,58.7691,58.7691,58.7691,58.7691,200.0
2012-10-26 11:00:00,80.61,80.61,80.6,80.61,1900.0,58.7691,58.7691,58.7618,58.7691,1900.0
2012-10-26 11:05:00,80.61,80.61,80.6,80.61,1600.0,58.7691,58.7691,58.7618,58.7691,1600.0
2012-10-26 11:10:00,80.61,80.61,80.6,80.61,6300.0,58.7691,58.7691,58.7618,58.7691,6300.0
2012-10-26 11:15:00,80.61,80.61,80.6,80.61,1200.0,58.7691,58.7691,58.7618,58.7691,1200.0
2012-10-26 11:20:00,80.61,80.61,80.6,80.61,4100.0,58.7691,58.7691,58.7618,58.7691,4100.0
2012-10-26 11:25:00,80.61,80.61,80.61,80.61,4700.0,58.7691,58.7691,58.7691,58.7691,4700.0
2012-10-26 11:30:00,80.61,80.61,80.6,80.61,2300.0,58.7691,58.7691,58.7618,58.7691,2300.0
2012-10-26 11:35:00,80.61,80.61,80.6,80.61,6700.0,58.7691,58.7691,58.7618,58.7691,6700.0
2012-10-26 11:40:00,80.61,80.61,80.6,80.6,2400.0,58.7691,58.7691,58.7618,58.7618,2400.0
2012-10-26 11:45:00,80.61,80.61,80.6,80.61,2400.0,58.7691,58.7691,58.7618,58.7691,2400.0
2012-10-26 11:50:00,80.61,80.61,80.6,80.61,3600.0,58.7691,58.7691,58.7618,58.7691,3600.0
2012-10-26 11:55:00,80.61,80.61,80.6,80.61,2500.0,58.7691,58.7691,58.7618,58.7691,2500.0
2012-10-26 12:00:00,80.6,80.61,80.6,80.61,12800.0,58.7618,58.7691,58.7618,58.7691,12800.0
2012-10-26 12:05:00,80.61,80.62,80.61,80.62,2300.0,58.7691,58.7763,58.7691,58.7763,2300.0
2012-10-26 12:10:00,80.62,80.62,80.62,80.62,1300.0,58.7763,58.7763,58.7763,58.7763,1300.0
2012-10-26 12:15:00,80.62,80.62,80.6,80.62,3000.0,58.7763,58.7763,58.7618,58.7763,3000.0
2012-10-26 12:20:00,80.62,80.62,80.6,80.61,6200.0,58.7763,58.7763,58.7618,58.7691,6200.0
2012-10-26 12:25:00,80.62,80.62,80.61,80.62,3200.0,58.7763,58.7763,58.7691,58.7763,3200.0
2012-10-26 12:30:00,80.62,80.62,80.62,80.62,1400.0,58.7763,58.7763,58.7763,58.7763,1400.0
2012-10-26 12:35:00,80.62,80.62,80.62,80.62,2800.0,58.7763,58.7763,58.7763,58.7763,2800.0
2012-10-26 12:40:00,80.62,80.62,80.62,80.62,1000.0,58.7763,58.7763,58.7763,58.7763,1000.0
2012-10-26 12:45:00,80.62,80.62,80.62,80.62,2700.0,58.7763,58.7763,58.7763,58.7763,2700.0
2012-10-26 12:50:00,80.62,80.62,80.61,80.62,4500.0,58.7763,58.7763,58.7691,58.7763,4500.0
2012-10-26 12:55:00,80.62,80.62,80.61,80.62,14800.0,58.7763,58.7763,58.7691,58.7763,14800.0
2012-10-26 13:00:00,80.62,80.62,80.62,80.62,1600.0,58.7763,58.7763,58.7763,58.7763,1600.0
2012-10-26 13:05:00,80.62,80.62,80.61,80.62,4900.0,58.7763,58.7763,58.7691,58.7763,4900.0
2012-10-26 13:10:00,80.62,80.62,80.61,80.62,2500.0,58.7763,58.7763,58.7691,58.7763,2500.0
2012-10-26 13:15:00,80.62,80.62,80.61,80.62,2900.0,58.7763,58.7763,58.7691,58.7763,2900.0
2012-10-26 13:20:00,80.62,80.62,80.61,80.62,2800.0,58.7763,58.7763,58.7691,58.7763,2800.0
2012-10-26 13:25:00,80.62,80.62,80.62,80.62,3900.0,58.7763,58.7763,58.7763,58.7763,3900.0
2012-10-26 13:30:00,80.62,80.62,80.62,80.62,1600.0,58.7763,58.7763,58.7763,58.7763,1600.0
2012-10-26 13:35:00,80.62,80.62,80.61,80.62,3800.0,58.7763,58.7763,58.7691,58.7763,3800.0
2012-10-26 13:40:00,80.62,80.62,80.62,80.62,2500.0,58.7763,58.7763,58.7763,58.7763,2500.0
2012-10-26 13:45:00,80.62,80.62,80.61,80.62,3100.0,58.7763,58.7763,58.7691,58.7763,3100.0
2012-10-26 13:50:00,80.62,80.62,80.62,80.62,3800.0,58.7763,58.7763,58.7763,58.7763,3800.0
2012-10-26 13:55:00,80.62,80.62,80.61,80.62,6600.0,58.7763,58.7763,58.7691,58.7763,6600.0
2012-10-26 14:00:00,80.62,80.62,80.61,80.62,2100.0,58.7763,58.7763,58.7691,58.7763,2100.0
2012-10-26 14:05:00,80.62,80.62,80.58,80.62,21200.0,58.7763,58.7763,58.7472,58.7763,21200.0
2012-10-26 14:10:00,80.61,80.61,80.61,80.61,400.0,58.7691,58.7691,58.7691,58.7691,400.0
2012-10-26 14:15:00,80.61,80.62,80.6,80.62,3700.0,58.7691,58.7763,58.7618,58.7763,3700.0
2012-10-26 14:20:00,80.62,80.62,80.61,80.62,3600.0,58.7763,58.7763,58.7691,58.7763,3600.0
2012-10-26 14:25:00,80.62,80.62,80.62,80.62,3200.0,58.7763,58.7763,58.7763,58.7763,3200.0
2012-10-26 14:30:00,80.62,80.62,80.61,80.62,2900.0,58.7763,58.7763,58.7691,58.7763,2900.0
2012-10-26 14:35:00,80.62,80.62,80.61,80.62,9600.0,58.7763,58.7763,58.7691,58.7763,9600.0
2012-10-26 14:40:00,80.62,80.62,80.62,80.62,3000.0,58.7763,58.7763,58.7763,58.7763,3000.0
2012-10-26 14:45:00,80.62,80.62,80.61,80.62,2700.0,58.7763,58.7763,58.7691,58.7763,2700.0
2012-10-26 14:50:00,80.62,80.62,80.62,80.62,3300.0,58.7763,58.7763,58.7763,58.7763,3300.0
2012-10-26 14:55:00,80.62,80.62,80.62,80.62,4300.0,58.7763,58.7763,58.7763,58.7763,4300.0
2012-10-26 15:00:00,80.62,80.62,80.61,80.62,3200.0,58.7763,58.7763,58.7691,58.7763,3200.0
2012-10-26 15:05:00,80.62,80.62,80.61,80.62,7300.0,58.7763,58.7763,58.7691,58.7763,7300.0
2012-10-26 15:10:00,80.62,80.62,80.61,80.61,3200.0,58.7763,58.7763,58.7691,58.7691,3200.0
2012-10-26 15:15:00,80.62,80.62,80.62,80.62,3200.0,58.7763,58.7763,58.7763,58.7763,3200.0
2012-10-26 15:20:00,80.62,80.62,80.61,80.62,3000.0,58.7763,58.7763,58.7691,58.7763,3000.0
2012-10-26 15:25:00,80.62,80.62,80.61,80.62,14100.0,58.7763,58.7763,58.7691,58.7763,14100.0
2012-10-26 15:30:00,80.62,80.62,80.62,80.62,4400.0,58.7763,58.7763,58.7763,58.7763,4400.0
2012-10-26 15:35:00,80.62,80.62,80.61,80.62,4300.0,58.7763,58.7763,58.7691,58.7763,4300.0
2012-10-26 15:40:00,80.62,80.62,80.6,80.61,23700.0,58.7763,58.7763,58.7618,58.7691,23700.0
2012-10-26 15:45:00,80.62,80.62,80.62,80.62,2700.0,58.7763,58.7763,58.7763,58.7763,2700.0
2012-10-26 15:50:00,80.62,80.62,80.6,80.62,42800.0,58.7763,58.7763,58.7618,58.7763,42800.0
2012-10-26 15:55:00,80.62,80.63,80.6,80.61,53600.0,58.7763,58.7836,58.7618,58.7691,53600.0
2012-10-31 09:30:00,80.68,80.68,80.63,80.63,31500.0,58.8201,58.8201,58.7836,58.7836,31500.0
2012-10-31 09:35:00,80.63,80.65,80.63,80.65,2300.0,58.7836,58.7982,58.7836,58.7982,2300.0
2012-10-31 09:40:00,80.63,80.67,80.63,80.67,18000.0,58.7836,58.8128,58.7836,58.8128,18000.0
2012-10-31 09:45:00,80.64,80.69,80.64,80.67,20400.0,58.7909,58.8274,58.7909,58.8128,20400.0
2012-10-31 09:50:00,80.66,80.68,80.65,80.65,9800.0,58.8055,58.8201,58.7982,58.7982,9800.0
2012-10-31 09:55:00,80.68,80.68,80.65,80.68,2800.0,58.8201,58.8201,58.7982,58.8201,2800.0
2012-10-31 10:00:00,80.68,80.68,80.65,80.68,2100.0,58.8201,58.8201,58.7982,58.8201,2100.0
2012-10-31 10:05:00,80.66,80.68,80.65,80.66,9300.0,58.8055,58.8201,58.7982,58.8055,9300.0
2012-10-31 10:10:00,80.67,80.68,80.66,80.66,11900.0,58.8128,58.8201,58.8055,58.8055,11900.0
2012-10-31 10:15:00,80.68,80.69,80.66,80.69,9100.0,58.8201,58.8274,58.8055,58.8274,9100.0
2012-10-31 10:20:00,80.69,80.7,80.66,80.66,20000.0,58.8274,58.8347,58.8055,58.8055,20000.0
2012-10-31 10:25:00,80.68,80.69,80.66,80.69,2200.0,58.8201,58.8274,58.8055,58.8274,2200.0
2012-10-31 10:30:00,80.67,80.69,80.67,80.67,3100.0,58.8128,58.8274,58.8128,58.8128,3100.0
2012-10-31 10:35:00,80.68,80.69,80.66,80.66,4100.0,58.8201,58.8274,58.8055,58.8055,4100.0
2012-10-31 10:40:00,80.68,80.69,80.68,80.69,1700.0,58.8201,58.8274,58.8201,58.8274,1700.0
2012-10-31 10:45:00,80.69,80.69,80.68,80.69,1600.0,58.8274,58.8274,58.8201,58.8274,1600.0
2012-10-31 10:50:00,80.69,80.69,80.67,80.69,4900.0,58.8274,58.8274,58.8128,58.8274,4900.0
2012-10-31 10:55:00,80.69,80.69,80.68,80.68,7700.0,58.8274,58.8274,58.8201,58.8201,7700.0
2012-10-31 11:00:00,80.68,80.69,80.68,80.69,3000.0,58.8201,58.8274,58.8201,58.8274,3000.0
2012-10-31 11:05:00,80.69,80.69,80.69,80.69,3100.0,58.8274,58.8274,58.8274,58.8274,3100.0
2012-10-31 11:10:00,80.69,80.7,80.69,80.7,4200.0,58.8274,58.8347,58.8274,58.8347,4200.0
2012-10-31 11:15:00,80.7,80.7,80.68,80.68,2600.0,58.8347,58.8347,58.8201,58.8201,2600.0
2012-10-31 11:20:00,80.7,80.7,80.7,80.7,7100.0,58.8347,58.8347,58.8347,58.8347,7100.0
2012-10-31 11:25:00,80.68,80.7,80.68,80.7,7400.0,58.8201,58.8347,58.8201,58.8347,7400.0
2012-10-31 11:30:00,80.69,80.7,80.68,80.68,11100.0,58.8274,58.8347,58.8201,58.8201,11100.0
2012-10-31 11:35:00,80.69,80.7,80.68,80.68,1900.0,58.8274,58.8347,58.8201,58.8201,1900.0
2012-10-31 11:40:00,80.69,80.69,80.68,80.69,3700.0,58.8274,58.8274,58.8201,58.8274,3700.0
2012-10-31 11:45:00,80.69,80.69,80.69,80.69,1800.0,58.8274,58.8274,58.8274,58.8274,1800.0
2012-10-31 11:50:00,80.69,80.69,80.68,80.68,5700.0,58.8274,58.8274,58.8201,58.8201,5700.0
2012-10-31 11:55:00,80.69,80.7,80.68,80.69,4800.0,58.8274,58.8347,58.8201,58.8274,4800.0
2012-10-31 12:00:00,80.68,80.7,80.68,80.7,3000.0,58.8201,58.8347,58.8201,58.8347,3000.0
2012-10-31 12:05:00,80.69,80.69,80.68,80.68,300.0,58.8274,58.8274,58.8201,58.8201,300.0
2012-10-31 12:10:00,80.69,80.69,80.69,80.69,2800.0,58.8274,58.8274,58.8274,58.8274,2800.0
2012-10-31 12:15:00,80.69,80.69,80.68,80.69,2400.0,58.8274,58.8274,58.8201,58.8274,2400.0
2012-10-31 12:20:00,80.69,80.7,80.69,80.7,4200.0,58.8274,58.8347,58.8274,58.8347,4200.0
2012-10-31 12:25:00,80.7,80.7,80.68,80.7,2200.0,58.8347,58.8347,58.8201,58.8347,2200.0
2012-10-31 12:30:00,80.68,80.7,80.68,80.7,3900.0,58.8201,58.8347,58.8201,58.8347,3900.0
2012-10-31 12:35:00,80.68,80.7,80.68,80.7,3600.0,58.8201,58.8347,58.8201,58.8347,3600.0
2012-10-31 12:40:00,80.69,80.7,80.69,80.7,2200.0,58.8274,58.8347,58.8274,58.8347,2200.0
2012-10-31 12:45:00,80.7,80.7,80.69,80.69,4200.0,58.8347,58.8347,58.8274,58.8274,4200.0
2012-10-31 12:50:00,80.69,80.7,80.69,80.7,800.0,58.8274,58.8347,58.8274,58.8347,800.0
2012-10-31 12:55:00,80.7,80.7,80.69,80.69,8100.0,58.8347,58.8347,58.8274,58.8274,8100.0
2012-10-31 13:00:00,80.7,80.7,80.69,80.7,3600.0,58.8347,58.8347,58.8274,58.8347,3600.0
2012-10-31 13:05:00,80.7,80.7,80.7,80.7,600.0,58.8347,58.8347,58.8347,58.8347,600.0
2012-10-31 13:10:00,80.7,80.7,80.69,80.7,2000.0,58.8347,58.8347,58.8274,58.8347,2000.0
2012-10-31 13:15:00,80.7,80.7,80.7,80.7,900.0,58.8347,58.8347,58.8347,58.8347,900.0
2012-10-31 13:20:00,80.7,80.7,80.7,80.7,1600.0,58.8347,58.8347,58.8347,58.8347,1600.0
2012-10-31 13:25:00,80.7,80.7,80.69,80.69,3500.0,58.8347,58.8347,58.8274,58.8274,3500.0
2012-10-31 13:30:00,80.7,80.7,80.7,80.7,900.0,58.8347,58.8347,58.8347,58.8347,900.0
2012-10-31 13:35:00,80.69,80.69,80.69,80.69,900.0,58.8274,58.8274,58.8274,58.8274,900.0
2012-10-31 13:40:00,80.7,80.7,80.69,80.7,1400.0,58.8347,58.8347,58.8274,58.8347,1400.0
2012-10-31 13:45:00,80.69,80.71,80.69,80.7,1900.0,58.8274,58.842,58.8274,58.8347,1900.0
2012-10-31 13:50:00,80.7,80.7,80.68,80.69,12100.0,58.8347,58.8347,58.8201,58.8274,12100.0
2012-10-31 13:55:00,80.69,80.7,80.68,80.7,6600.0,58.8274,58.8347,58.8201,58.8347,6600.0
2012-10-31 14:00:00,80.7,80.7,80.7,80.7,2400.0,58.8347,58.8347,58.8347,58.8347,2400.0
2012-10-31 14:05:00,80.7,80.7,80.7,80.7,1800.0,58.8347,58.8347,58.8347,58.8347,1800.0
2012-10-31 14:10:00,80.7,80.7,80.7,80.7,9100.0,58.8347,58.8347,58.8347,58.8347,9100.0
2012-10-31 14:15:00,80.7,80.71,80.69,80.7,8700.0,58.8347,58.842,58.8274,58.8347,8700.0
2012-10-31 14:20:00,80.69,80.7,80.69,80.7,3300.0,58.8274,58.8347,58.8274,58.8347,3300.0
2012-10-31 14:25:00,80.7,80.7,80.69,80.7,3300.0,58.8347,58.8347,58.8274,58.8347,3300.0
2012-10-31 14:30:00,80.7,80.7,80.7,80.7,4700.0,58.8347,58.8347,58.8347,58.8347,4700.0
2012-10-31 14:35:00,80.69,80.7,80.65,80.67,25500.0,58.8274,58.8347,58.7982,58.8128,25500.0
2012-10-31 14:40:00,80.67,80.69,80.65,80.68,16600.0,58.8128,58.8274,58.7982,58.8201,16600.0
2012-10-31 14:45:00,80.69,80.7,80.67,80.67,1800.0,58.8274,58.8347,58.8128,58.8128,1800.0
2012-10-31 14:50:00,80.7,80.7,80.67,80.7,10300.0,58.8347,58.8347,58.8128,58.8347,10300.0
2012-10-31 14:55:00,80.7,80.7,80.68,80.7,1100.0,58.8347,58.8347,58.8201,58.8347,1100.0
2012-10-31 15:00:00,80.7,80.7,80.67,80.67,500.0,58.8347,58.8347,58.8128,58.8128,500.0
2012-10-31 15:05:00,80.7,80.7,80.7,80.7,900.0,58.8347,58.8347,58.8347,58.8347,900.0
2012-10-31 15:10:00,80.7,80.7,80.68,80.68,1200.0,58.8347,58.8347,58.8201,58.8201,1200.0
2012-10-31 15:15:00,80.67,80.7,80.67,80.68,4200.0,58.8128,58.8347,58.8128,58.8201,4200.0
2012-10-31 15:20:00,80.7,80.7,80.69,80.69,1300.0,58.8347,58.8347,58.8274,58.8274,1300.0
2012-10-31 15:25:00,80.7,80.7,80.68,80.69,5100.0,58.8347,58.8347,58.8201,58.8274,5100.0
2012-10-31 15:30:00,80.69,80.7,80.69,80.7,7700.0,58.8274,58.8347,58.8274,58.8347,7700.0
2012-10-31 15:35:00,80.7,80.7,80.7,80.7,1400.0,58.8347,58.8347,58.8347,58.8347,1400.0
2012-10-31 15:40:00,80.7,80.71,80.7,80.71,10000.0,58.8347,58.842,58.8347,58.842,10000.0
2012-10-31 15:45:00,80.71,80.71,80.7,80.71,5300.0,58.842,58.842,58.8347,58.842,5300.0
2012-10-31 15:50:00,80.71,80.71,80.7,80.71,5800.0,58.842,58.842,58.8347,58.842,5800.0
2012-10-31 15:55:00,80.7,80.71,80.67,80.71,17300.0,58.8347,58.842,58.8128,58.842,17300.0
2012-11-01 09:30:00,80.78,80.78,80.72,80.72,9800.0,58.893,58.893,58.8493,58.8493,9800.0
2012-11-01 09:35:00,80.73,80.76,80.73,80.76,3400.0,58.8565,58.8784,58.8565,58.8784,3400.0
2012-11-01 09:40:00,80.77,80.77,80.74,80.77,1300.0,58.8857,58.8857,58.8638,58.8857,1300.0
2012-11-01 09:45:00,80.76,80.77,80.75,80.75,1800.0,58.8784,58.8857,58.8711,58.8711,1800.0
2012-11-01 09:50:00,80.77,80.77,80.77,80.77,200.0,58.8857,58.8857,58.8857,58.8857,200.0
2012-11-01 09:55:00,80.77,80.77,80.77,80.77,500.0,58.8857,58.8857,58.8857,58.8857,500.0
2012-11-01 10:00:00,80.77,80.77,80.76,80.76,700.0,58.8857,58.8857,58.8784,58.8784,700.0
2012-11-01 10:05:00,80.77,80.77,80.77,80.77,1500.0,58.8857,58.8857,58.8857,58.8857,1500.0
2012-11-01 10:10:00,80.77,80.77,80.75,80.75,3100.0,58.8857,58.8857,58.8711,58.8711,3100.0
2012-11-01 10:15:00,80.77,80.77,80.77,80.77,2100.0,58.8857,58.8857,58.8857,58.8857,2100.0
2012-11-01 10:20:00,80.77,80.77,80.77,80.77,1600.0,58.8857,58.8857,58.8857,58.8857,1600.0
2012-11-01 10:25:00,80.77,80.77,80.76,80.77,1900.0,58.8857,58.8857,58.8784,58.8857,1900.0
2012-11-01 10:30:00,80.77,80.77,80.76,80.77,3400.0,58.8857,58.8857,58.8784,58.8857,3400.0
2012-11-01 10:35:00,80.76,80.76,80.76,80.76,200.0,58.8784,58.8784,58.8784,58.8784,200.0
2012-11-01 10:40:00,80.76,80.77,80.76,80.76,2300.0,58.8784,58.8857,58.8784,58.8784,2300.0
2012-11-01 10:45:00,80.76,80.77,80.76,80.77,300.0,58.8784,58.8857,58.8784,58.8857,300.0
2012-11-01 10:50:00,80.77,80.77,80.76,80.76,1100.0,58.8857,58.8857,58.8784,58.8784,1100.0
2012-11-01 10:55:00,80.76,80.77,80.7,80.73,107800.0,58.8784,58.8857,58.8347,58.8565,107800.0
2012-11-01 11:00:00,80.72,80.73,80.72,80.73,600.0,58.8493,58.8565,58.8493,58.8565,600.0
2012-11-01 11:05:00,80.73,80.73,80.72,80.73,2200.0,58.8565,58.8565,58.8493,58.8565,2200.0
2012-11-01 11:10:00,80.72,80.73,80.72,80.73,1000.0,58.8493,58.8565,58.8493,58.8565,1000.0
2012-11-01 11:15:00,80.72,80.73,80.72,80.73,1200.0,58.8493,58.8565,58.8493,58.8565,1200.0
2012-11-01 11:20:00,80.73,80.73,80.71,80.71,3700.0,58.8565,58.8565,58.842,58.842,3700.0
2012-11-01 11:25:00,80.72,80.72,80.72,80.72,100.0,58.8493,58.8493,58.8493,58.8493,100.0
2012-11-01 11:30:00,80.73,80.73,80.73,80.73,500.0,58.8565,58.8565,58.8565,58.8565,500.0
2012-11-01 11:35:00,80.73,80.73,80.73,80.73,1400.0,58.8565,58.8565,58.8565,58.8565,1400.0
2012-11-01 11:40:00,80.73,80.73,80.68,80.69,101100.0,58.8565,58.8565,58.8201,58.8274,101100.0
2012-11-01 11:45:00,80.72,80.73,80.72,80.73,900.0,58.8493,58.8565,58.8493,58.8565,900.0
2012-11-01 11:50:00,80.73,80.73,80.72,80.73,900.0,58.8565,58.8565,58.8493,58.8565,900.0
2012-11-01 11:55:00,80.73,80.73,80.71,80.71,1100.0,58.8565,58.8565,58.842,58.842,1100.0
2012-11-01 12:00:00,80.72,80.73,80.72,80.73,300.0,58.8493,58.8565,58.8493,58.8565,300.0
2012-11-01 12:05:00,80.73,80.73,80.73,80.73,200.0,58.8565,58.8565,58.8565,58.8565,200.0
2012-11-01 12:10:00,80.71,80.73,80.71,80.72,1500.0,58.842,58.8565,58.842,58.8493,1500.0
2012-11-01 12:15:00,80.7,80.7,80.7,80.7,200.0,58.8347,58.8347,58.8347,58.8347,200.0
2012-11-01 12:20:00,80.7,80.72,80.7,80.72,1800.0,58.8347,58.8493,58.8347,58.8493,1800.0
2012-11-01 12:25:00,80.7,80.72,80.7,80.72,10200.0,58.8347,58.8493,58.8347,58.8493,10200.0
2012-11-01 12:30:00,80.71,80.71,80.71,80.71,200.0,58.842,58.842,58.842,58.842,200.0
2012-11-01 12:35:00,80.72,80.72,80.7,80.72,2200.0,58.8493,58.8493,58.8347,58.8493,2200.0
2012-11-01 12:40:00,80.72,80.72,80.72,80.72,100.0,58.8493,58.8493,58.8493,58.8493,100.0
2012-11-01 12:45:00,80.72,80.72,80.72,80.72,1100.0,58.8493,58.8493,58.8493,58.8493,1100.0
2012-11-01 12:50:00,80.71,80.72,80.71,80.72,1500.0,58.842,58.8493,58.842,58.8493,1500.0
2012-11-01 12:55:00,80.72,80.72,80.72,80.72,0.0,58.8493,58.8493,58.8493,58.8493,0.0
2012-11-01 13:00:00,80.72,80.72,80.72,80.72,700.0,58.8493,58.8493,58.8493,58.8493,700.0
2012-11-01 13:05:00,80.72,80.73,80.71,80.73,3800.0,58.8493,58.8565,58.842,58.8565,3800.0
2012-11-01 13:10:00,80.7,80.7,80.7,80.7,200.0,58.8347,58.8347,58.8347,58.8347,200.0
2012-11-01 13:15:00,80.73,80.73,80.73,80.73,400.0,58.8565,58.8565,58.8565,58.8565,400.0
2012-11-01 13:20:00,80.7,80.72,80.67,80.7,99900.0,58.8347,58.8493,58.8128,58.8347,99900.0
2012-11-01 13:25:00,80.7,80.73,80.7,80.73,3600.0,58.8347,58.8565,58.8347,58.8565,3600.0
2012-11-01 13:30:00,80.73,80.73,80.73,80.73,0.0,58.8565,58.8565,58.8565,58.8565,0.0
2012-11-01 13:35:00,80.73,80.73,80.66,80.7,201200.0,58.8565,58.8565,58.8055,58.8347,201200.0
2012-11-01 13:40:00,80.7,80.72,80.7,80.72,1200.0,58.8347,58.8493,58.8347,58.8493,1200.0
2012-11-01 13:45:00,80.72,80.73,80.72,80.72,800.0,58.8493,58.8565,58.8493,58.8493,800.0
2012-11-01 13:50:00,80.7,80.73,80.7,80.73,11600.0,58.8347,58.8565,58.8347,58.8565,11600.0
2012-11-01 13:55:00,80.7,80.7,80.69,80.69,1200.0,58.8347,58.8347,58.8274,58.8274,1200.0
2012-11-01 14:00:00,80.69,80.7,80.69,80.7,1500.0,58.8274,58.8347,58.8274,58.8347,1500.0
2012-11-01 14:05:00,80.7,80.7,80.7,80.7,800.0,58.8347,58.8347,58.8347,58.8347,800.0
2012-11-01 14:10:00,80.7,80.7,80.7,80.7,1700.0,58.8347,58.8347,58.8347,58.8347,1700.0
2012-11-01 14:15:00,80.69,80.7,80.69,80.7,800.0,58.8274,58.8347,58.8274,58.8347,800.0
2012-11-01 14:20:00,80.7,80.7,80.7,80.7,500.0,58.8347,58.8347,58.8347,58.8347,500.0
2012-11-01 14:25:00,80.69,80.7,80.68,80.68,3600.0,58.8274,58.8347,58.8201,58.8201,3600.0
2012-11-01 14:30:00,80.68,80.7,80.68,80.7,6700.0,58.8201,58.8347,58.8201,58.8347,6700.0
2012-11-01 14:35:00,80.68,80.7,80.68,80.68,17100.0,58.8201,58.8347,58.8201,58.8201,17100.0
2012-11-01 14:40:00,80.68,80.68,80.67,80.68,2800.0,58.8201,58.8201,58.8128,58.8201,2800.0
2012-11-01 14:45:00,80.72,80.72,80.68,80.68,500.0,58.8493,58.8493,58.8201,58.8201,500.0
2012-11-01 14:50:00,80.73,80.73,80.7,80.7,5500.0,58.8565,58.8565,58.8347,58.8347,5500.0
2012-11-01 14:55:00,80.69,80.72,80.66,80.69,174700.0,58.8274,58.8493,58.8055,58.8274,174700.0
2012-11-01 15:00:00,80.73,80.73,80.68,80.7,8100.0,58.8565,58.8565,58.8201,58.8347,8100.0
2012-11-01 15:05:00,80.7,80.7,80.7,80.7,300.0,58.8347,58.8347,58.8347,58.8347,300.0
2012-11-01 15:10:00,80.71,80.72,80.67,80.71,1200.0,58.842,58.8493,58.8128,58.842,1200.0
2012-11-01 15:15:00,80.69,80.71,80.67,80.71,900.0,58.8274,58.842,58.8128,58.842,900.0
2012-11-01 15:20:00,80.7,80.7,80.69,80.69,2900.0,58.8347,58.8347,58.8274,58.8274,2900.0
2012-11-01 15:25:00,80.7,80.71,80.66,80.71,1900.0,58.8347,58.842,58.8055,58.842,1900.0
2012-11-01 15:30:00,80.67,80.71,80.67,80.71,1700.0,58.8128,58.842,58.8128,58.842,1700.0
2012-11-01 15:35:00,80.69,80.71,80.69,80.71,3900.0,58.8274,58.842,58.8274,58.842,3900.0
2012-11-01 15:40:00,80.66,80.71,80.66,80.67,1400.0,58.8055,58.842,58.8055,58.8128,1400.0
2012-11-01 15:45:00,80.71,80.71,80.69,80.71,9900.0,58.842,58.842,58.8274,58.842,9900.0
2012-11-01 15:50:00,80.71,80.71,80.67,80.67,2900.0,58.842,58.842,58.8128,58.8128,2900.0
2012-11-01 15:55:00,80.67,80.71,80.67,80.71,6600.0,58.8128,58.842,58.8128,58.842,6600.0
2012-11-02 09:30:00,80.65,80.65,80.59,80.61,11300.0,58.8975,58.8975,58.8536,58.8683,11300.0
2012-11-02 09:35:00,80.58,80.58,80.58,80.58,200.0,58.8463,58.8463,58.8463,58.8463,200.0
2012-11-02 09:40:00,80.58,80.58,80.56,80.58,700.0,58.8463,58.8463,58.8317,58.8463,700.0
2012-11-02 09:45:00,80.56,80.56,80.56,80.56,400.0,58.8317,58.8317,58.8317,58.8317,400.0
2012-11-02 09:50:00,80.58,80.58,80.56,80.56,1300.0,58.8463,58.8463,58.8317,58.8317,1300.0
2012-11-02 09:55:00,80.57,80.58,80.57,80.58,900.0,58.839,58.8463,58.839,58.8463,900.0
2012-11-02 10:00:00,80.58,80.58,80.57,80.57,4800.0,58.8463,58.8463,58.839,58.839,4800.0
2012-11-02 10:05:00,80.57,80.58,80.57,80.58,1200.0,58.839,58.8463,58.839,58.8463,1200.0
2012-11-02 10:10:00,80.57,80.58,80.57,80.57,3300.0,58.839,58.8463,58.839,58.839,3300.0
2012-11-02 10:15:00,80.57,80.58,80.57,80.57,1600.0,58.839,58.8463,58.839,58.839,1600.0
2012-11-02 10:20:00,80.58,80.58,80.57,80.57,7300.0,58.8463,58.8463,58.839,58.839,7300.0
2012-11-02 10:25:00,80.58,80.58,80.57,80.57,3900.0,58.8463,58.8463,58.839,58.839,3900.0
2012-11-02 10:30:00,80.58,80.58,80.57,80.57,2500.0,58.8463,58.8463,58.839,58.839,2500.0
2012-11-02 10:35:00,80.57,80.58,80.57,80.57,500.0,58.839,58.8463,58.839,58.839,500.0
2012-11-02 10:40:00,80.58,80.58,80.58,80.58,100.0,58.8463,58.8463,58.8463,58.8463,100.0
2012-11-02 10:45:00,80.58,80.58,80.58,80.58,800.0,58.8463,58.8463,58.8463,58.8463,800.0
2012-11-02 10:50:00,80.57,80.58,80.57,80.58,3100.0,58.839,58.8463,58.839,58.8463,3100.0
2012-11-02 10:55:00,80.57,80.58,80.57,80.57,11500.0,58.839,58.8463,58.839,58.839,11500.0
2012-11-02 11:00:00,80.58,80.58,80.57,80.57,5700.0,58.8463,58.8463,58.839,58.839,5700.0
2012-11-02 11:05:00,80.58,80.58,80.56,80.56,6400.0,58.8463,58.8463,58.8317,58.8317,6400.0
2012-11-02 11:10:00,80.57,80.57,80.57,80.57,100.0,58.839,58.839,58.839,58.839,100.0
2012-11-02 11:15:00,80.57,80.57,80.57,80.57,200.0,58.839,58.839,58.839,58.839,200.0
2012-11-02 11:20:00,80.57,80.57,80.56,80.57,1400.0,58.839,58.839,58.8317,58.839,1400.0
2012-11-02 11:25:00,80.57,80.57,80.55,80.56,2100.0,58.839,58.839,58.8244,58.8317,2100.0
2012-11-02 11:30:00,80.56,80.57,80.55,80.56,900.0,58.8317,58.839,58.8244,58.8317,900.0
2012-11-02 11:35:00,80.55,80.55,80.55,80.55,100.0,58.8244,58.8244,58.8244,58.8244,100.0
2012-11-02 11:40:00,80.55,80.56,80.55,80.56,300.0,58.8244,58.8317,58.8244,58.8317,300.0
2012-11-02 11:45:00,80.56,80.57,80.56,80.56,2200.0,58.8317,58.839,58.8317,58.8317,2200.0
2012-11-02 11:50:00,80.55,80.56,80.55,80.55,1700.0,58.8244,58.8317,58.8244,58.8244,1700.0
2012-11-02 11:55:00,80.56,80.57,80.56,80.57,6300.0,58.8317,58.839,58.8317,58.839,6300.0
2012-11-02 12:00:00,80.57,80.57,80.56,80.57,1000.0,58.839,58.839,58.8317,58.839,1000.0
2012-11-02 12:05:00,80.56,80.57,80.56,80.56,2800.0,58.8317,58.839,58.8317,58.8317,2800.0
2012-11-02 12:10:00,80.56,80.57,80.56,80.57,1900.0,58.8317,58.839,58.8317,58.839,1900.0
2012-11-02 12:15:00,80.57,80.57,80.56,80.57,1300.0,58.839,58.839,58.8317,58.839,1300.0
2012-11-02 12:20:00,80.57,80.57,80.56,80.56,12800.0,58.839,58.839,58.8317,58.8317,12800.0
2012-11-02 12:25:00,80.57,80.57,80.56,80.57,3200.0,58.839,58.839,58.8317,58.839,3200.0
2012-11-02 12:30:00,80.57,80.57,80.57,80.57,1400.0,58.839,58.839,58.839,58.839,1400.0
2012-11-02 12:35:00,80.56,80.58,80.56,80.58,13900.0,58.8317,58.8463,58.8317,58.8463,13900.0
2012-11-02 12:40:00,80.58,80.58,80.57,80.58,2800.0,58.8463,58.8463,58.839,58.8463,2800.0
2012-11-02 12:45:00,80.58,80.58,80.57,80.58,8600.0,58.8463,58.8463,58.839,58.8463,8600.0
2012-11-02 12:50:00,80.58,80.58,80.57,80.58,2700.0,58.8463,58.8463,58.839,58.8463,2700.0
2012-11-02 12:55:00,80.57,80.58,80.57,80.57,129500.0,58.839,58.8463,58.839,58.839,129500.0
2012-11-02 13:00:00,80.57,80.58,80.57,80.57,600.0,58.839,58.8463,58.839,58.839,600.0
2012-11-02 13:05:00,80.58,80.58,80.58,80.58,600.0,58.8463,58.8463,58.8463,58.8463,600.0
2012-11-02 13:10:00,80.58,80.58,80.58,80.58,0.0,58.8463,58.8463,58.8463,58.8463,0.0
2012-11-02 13:15:00,80.57,80.58,80.57,80.58,3900.0,58.839,58.8463,58.839,58.8463,3900.0
2012-11-02 13:20:00,80.57,80.57,80.57,80.57,400.0,58.839,58.839,58.839,58.839,400.0
2012-11-02 13:25:00,80.58,80.58,80.57,80.57,4700.0,58.8463,58.8463,58.839,58.839,4700.0
2012-11-02 13:30:00,80.57,80.57,80.57,80.57,300.0,58.839,58.839,58.839,58.839,300.0
2012-11-02 13:35:00,80.57,80.57,80.57,80.57,400.0,58.839,58.839,58.839,58.839,400.0
2012-11-02 13:40:00,80.57,80.58,80.57,80.58,4800.0,58.839,58.8463,58.839,58.8463,4800.0
2012-11-02 13:45:00,80.58,80.58,80.57,80.57,1200.0,58.8463,58.8463,58.839,58.839,1200.0
2012-11-02 13:50:00,80.58,80.58,80.58,80.58,600.0,58.8463,58.8463,58.8463,58.8463,600.0
2012-11-02 13:55:00,80.58,80.58,80.58,80.58,1000.0,58.8463,58.8463,58.8463,58.8463,1000.0
2012-11-02 14:00:00,80.57,80.57,80.57,80.57,1000.0,58.839,58.839,58.839,58.839,1000.0
2012-11-02 14:05:00,80.57,80.58,80.56,80.58,2700.0,58.839,58.8463,58.8317,58.8463,2700.0
2012-11-02 14:10:00,80.58,80.58,80.58,80.58,2000.0,58.8463,58.8463,58.8463,58.8463,2000.0
2012-11-02 14:15:00,80.58,80.58,80.58,80.58,400.0,58.8463,58.8463,58.8463,58.8463,400.0
2012-11-02 14:20:00,80.58,80.58,80.58,80.58,0.0,58.8463,58.8463,58.8463,58.8463,0.0
2012-11-02 14:25:00,80.58,80.58,80.57,80.58,2600.0,58.8463,58.8463,58.839,58.8463,2600.0
2012-11-02 14:30:00,80.57,80.58,80.57,80.58,7400.0,58.839,58.8463,58.839,58.8463,7400.0
2012-11-02 14:35:00,80.58,80.58,80.56,80.57,7800.0,58.8463,58.8463,58.8317,58.839,7800.0
2012-11-02 14:40:00,80.56,80.57,80.56,80.57,800.0,58.8317,58.839,58.8317,58.839,800.0
2012-11-02 14:45:00,80.57,80.57,80.56,80.56,2000.0,58.839,58.839,58.8317,58.8317,2000.0
2012-11-02 14:50:00,80.56,80.57,80.56,80.57,2100.0,58.8317,58.839,58.8317,58.839,2100.0
2012-11-02 14:55:00,80.56,80.57,80.56,80.56,14300.0,58.8317,58.839,58.8317,58.8317,14300.0
2012-11-02 15:00:00,80.57,80.57,80.56,80.56,17700.0,58.839,58.839,58.8317,58.8317,17700.0
2012-11-02 15:05:00,80.56,80.57,80.56,80.57,8600.0,58.8317,58.839,58.8317,58.839,8600.0
2012-11-02 15:10:00,80.57,80.57,80.57,80.57,0.0,58.839,58.839,58.839,58.839,0.0
2012-11-02 15:15:00,80.57,80.57,80.55,80.56,4200.0,58.839,58.839,58.8244,58.8317,4200.0
2012-11-02 15:20:00,80.55,80.56,80.55,80.56,1200.0,58.8244,58.8317,58.8244,58.8317,1200.0
2012-11-02 15:25:00,80.56,80.56,80.55,80.56,1700.0,58.8317,58.8317,58.8244,58.8317,1700.0
2012-11-02 15:30:00,80.56,80.56,80.55,80.56,12000.0,58.8317,58.8317,58.8244,58.8317,12000.0
2012-11-02 15:35:00,80.56,80.56,80.55,80.55,17500.0,58.8317,58.8317,58.8244,58.8244,17500.0
2012-11-02 15:40:00,80.56,80.56,80.54,80.56,11300.0,58.8317,58.8317,58.8171,58.8317,11300.0
2012-11-02 15:45:00,80.56,80.57,80.56,80.56,5000.0,58.8317,58.839,58.8317,58.8317,5000.0
2012-11-02 15:50:00,80.56,80.58,80.56,80.58,13800.0,58.8317,58.8463,58.8317,58.8463,13800.0
2012-11-02 15:55:00,80.57,80.58,80.56,80.58,29600.0,58.839,58.8463,58.8317,58.8463,29600.0
2012-11-05 09:30:00,80.61,80.61,80.55,80.57,92200.0,58.8683,58.8683,58.8244,58.839,92200.0
2012-11-05 09:35:00,80.57,80.57,80.55,80.57,54700.0,58.839,58.839,58.8244,58.839,54700.0
2012-11-05 09:40:00,80.57,80.58,80.57,80.57,2600.0,58.839,58.8463,58.839,58.839,2600.0
2012-11-05 09:45:00,80.57,80.58,80.56,80.57,6600.0,58.839,58.8463,58.8317,58.839,6600.0
2012-11-05 09:50:00,80.57,80.58,80.57,80.57,2600.0,58.839,58.8463,58.839,58.839,2600.0
2012-11-05 09:55:00,80.57,80.58,80.57,80.57,9600.0,58.839,58.8463,58.839,58.839,9600.0
2012-11-05 10:00:00,80.57,80.57,80.56,80.56,1400.0,58.839,58.839,58.8317,58.8317,1400.0
2012-11-05 10:05:00,80.56,80.57,80.56,80.57,300.0,58.8317,58.839,58.8317,58.839,300.0
2012-11-05 10:10:00,80.57,80.57,80.57,80.57,500.0,58.839,58.839,58.839,58.839,500.0
2012-11-05 10:15:00,80.57,80.57,80.56,80.56,3200.0,58.839,58.839,58.8317,58.8317,3200.0
2012-11-05 10:20:00,80.57,80.57,80.57,80.57,1100.0,58.839,58.839,58.839,58.839,1100.0
2012-11-05 10:25:00,80.57,80.57,80.56,80.57,1900.0,58.839,58.839,58.8317,58.839,1900.0
2012-11-05 10:30:00,80.57,80.58,80.56,80.56,600.0,58.839,58.8463,58.8317,58.8317,600.0
2012-11-05 10:35:00,80.58,80.58,80.57,80.57,3500.0,58.8463,58.8463,58.839,58.839,3500.0
2012-11-05 10:40:00,80.56,80.58,80.56,80.58,600.0,58.8317,58.8463,58.8317,58.8463,600.0
2012-11-05 10:45:00,80.57,80.57,80.57,80.57,1400.0,58.839,58.839,58.839,58.839,1400.0
2012-11-05 10:50:00,80.58,80.58,80.57,80.57,4300.0,58.8463,58.8463,58.839,58.839,4300.0
2012-11-05 10:55:00,80.57,80.57,80.57,80.57,0.0,58.839,58.839,58.839,58.839,0.0
2012-11-05 11:00:00,80.57,80.58,80.57,80.58,1400.0,58.839,58.8463,58.839,58.8463,1400.0
2012-11-05 11:05:00,80.58,80.58,80.58,80.58,1300.0,58.8463,58.8463,58.8463,58.8463,1300.0
2012-11-05 11:10:00,80.58,80.58,80.57,80.58,4600.0,58.8463,58.8463,58.839,58.8463,4600.0
2012-11-05 11:15:00,80.57,80.58,80.57,80.57,2700.0,58.839,58.8463,58.839,58.839,2700.0
2012-11-05 11:20:00,80.57,80.58,80.57,80.57,1800.0,58.839,58.8463,58.839,58.839,1800.0
2012-11-05 11:25:00,80.58,80.58,80.57,80.57,1200.0,58.8463,58.8463,58.839,58.839,1200.0
2012-11-05 11:30:00,80.58,80.58,80.57,80.58,2900.0,58.8463,58.8463,58.839,58.8463,2900.0
2012-11-05 11:35:00,80.58,80.58,80.58,80.58,3200.0,58.8463,58.8463,58.8463,58.8463,3200.0
2012-11-05 11:40:00,80.57,80.58,80.57,80.58,200.0,58.839,58.8463,58.839,58.8463,200.0
2012-11-05 11:45:00,80.58,80.58,80.57,80.57,600.0,58.8463,58.8463,58.839,58.839,600.0
2012-11-05 11:50:00,80.58,80.58,80.57,80.57,300.0,58.8463,58.8463,58.839,58.839,300.0
2012-11-05 11:55:00,80.58,80.58,80.57,80.58,400.0,58.8463,58.8463,58.839,58.8463,400.0
2012-11-05 12:00:00,80.58,80.58,80.58,80.58,3300.0,58.8463,58.8463,58.8463,58.8463,3300.0
2012-11-05 12:05:00,80.58,80.58,80.57,80.57,2900.0,58.8463,58.8463,58.839,58.839,2900.0
2012-11-05 12:10:00,80.58,80.58,80.57,80.57,400.0,58.8463,58.8463,58.839,58.839,400.0
2012-11-05 12:15:00,80.58,80.58,80.57,80.58,5900.0,58.8463,58.8463,58.839,58.8463,5900.0
2012-11-05 12:20:00,80.58,80.58,80.58,80.58,900.0,58.8463,58.8463,58.8463,58.8463,900.0
2012-11-05 12:25:00,80.58,80.58,80.58,80.58,800.0,58.8463,58.8463,58.8463,58.8463,800.0
2012-11-05 12:30:00,80.58,80.58,80.58,80.58,16700.0,58.8463,58.8463,58.8463,58.8463,16700.0
2012-11-05 12:35:00,80.58,80.58,80.58,80.58,0.0,58.8463,58.8463,58.8463,58.8463,0.0
2012-11-05 12:40:00,80.58,80.58,80.57,80.57,800.0,58.8463,58.8463,58.839,58.839,800.0
2012-11-05 12:45:00,80.57,80.58,80.57,80.57,3200.0,58.839,58.8463,58.839,58.839,3200.0
2012-11-05 12:50:00,80.58,80.58,80.57,80.57,1800.0,58.8463,58.8463,58.839,58.839,1800.0
2012-11-05 12:55:00,80.57,80.58,80.57,80.57,700.0,58.839,58.8463,58.839,58.839,700.0
2012-11-05 13:00:00,80.58,80.58,80.57,80.57,400.0,58.8463,58.8463,58.839,58.839,400.0
2012-11-05 13:05:00,80.57,80.58,80.57,80.58,3400.0,58.839,58.8463,58.839,58.8463,3400.0
2012-11-05 13:10:00,80.57,80.58,80.57,80.57,1500.0,58.839,58.8463,58.839,58.839,1500.0
2012-11-05 13:15:00,80.56,80.56,80.56,80.56,23800.0,58.8317,58.8317,58.8317,58.8317,23800.0
2012-11-05 13:20:00,80.57,80.57,80.56,80.56,700.0,58.839,58.839,58.8317,58.8317,700.0
2012-11-05 13:25:00,80.56,80.57,80.56,80.57,3200.0,58.8317,58.839,58.8317,58.839,3200.0
2012-11-05 13:30:00,80.57,80.57,80.57,80.57,1700.0,58.839,58.839,58.839,58.839,1700.0
2012-11-05 13:35:00,80.57,80.57,80.57,80.57,3300.0,58.839,58.839,58.839,58.839,3300.0
2012-11-05 13:40:00,80.57,80.57,80.56,80.57,1300.0,58.839,58.839,58.8317,58.839,1300.0
2012-11-05 13:45:00,80.56,80.57,80.56,80.57,900.0,58.8317,58.839,58.8317,58.839,900.0
2012-11-05 13:50:00,80.57,80.58,80.57,80.57,1100.0,58.839,58.8463,58.839,58.839,1100.0
2012-11-05 13:55:00,80.56,80.56,80.55,80.56,3400.0,58.8317,58.8317,58.8244,58.8317,3400.0
2012-11-05 14:00:00,80.56,80.56,80.56,80.56,0.0,58.8317,58.8317,58.8317,58.8317,0.0
2012-11-05 14:05:00,80.56,80.56,80.56,80.56,2300.0,58.8317,58.8317,58.8317,58.8317,2300.0
2012-11-05 14:10:00,80.56,80.56,80.56,80.56,300.0,58.8317,58.8317,58.8317,58.8317,300.0
2012-11-05 14:15:00,80.55,80.56,80.55,80.56,6600.0,58.8244,58.8317,58.8244,58.8317,6600.0
2012-11-05 14:20:00,80.56,80.57,80.56,80.57,5000.0,58.8317,58.839,58.8317,58.839,5000.0
2012-11-05 14:25:00,80.58,80.58,80.55,80.58,5100.0,58.8463,58.8463,58.8244,58.8463,5100.0
2012-11-05 14:30:00,80.55,80.57,80.55,80.57,1600.0,58.8244,58.839,58.8244,58.839,1600.0
2012-11-05 14:35:00,80.57,80.58,80.54,80.54,10900.0,58.839,58.8463,58.8171,58.8171,10900.0
2012-11-05 14:40:00,80.55,80.57,80.54,80.54,1200.0,58.8244,58.839,58.8171,58.8171,1200.0
2012-11-05 14:45:00,80.57,80.57,80.54,80.57,13200.0,58.839,58.839,58.8171,58.839,13200.0
2012-11-05 14:50:00,80.56,80.57,80.55,80.57,1500.0,58.8317,58.839,58.8244,58.839,1500.0
2012-11-05 14:55:00,80.57,80.57,80.55,80.56,2600.0,58.839,58.839,58.8244,58.8317,2600.0
2012-11-05 15:00:00,80.57,80.57,80.55,80.57,4200.0,58.839,58.839,58.8244,58.839,4200.0
2012-11-05 15:05:00,80.55,80.57,80.55,80.57,2700.0,58.8244,58.839,58.8244,58.839,2700.0
2012-11-05 15:10:00,80.56,80.57,80.55,80.57,800.0,58.8317,58.839,58.8244,58.839,800.0
2012-11-05 15:15:00,80.57,80.57,80.55,80.57,2700.0,58.839,58.839,58.8244,58.839,2700.0
2012-11-05 15:20:00,80.57,80.57,80.56,80.56,2100.0,58.839,58.839,58.8317,58.8317,2100.0
2012-11-05 15:25:00,80.55,80.57,80.55,80.55,9900.0,58.8244,58.839,58.8244,58.8244,9900.0
2012-11-05 15:30:00,80.55,80.57,80.55,80.55,3500.0,58.8244,58.839,58.8244,58.8244,3500.0
2012-11-05 15:35:00,80.56,80.56,80.55,80.56,2200.0,58.8317,58.8317,58.8244,58.8317,2200.0
2012-11-05 15:40:00,80.55,80.56,80.54,80.56,1600.0,58.8244,58.8317,58.8171,58.8317,1600.0
2012-11-05 15:45:00,80.56,80.56,80.54,80.54,1000.0,58.8317,58.8317,58.8171,58.8171,1000.0
2012-11-05 15:50:00,80.54,80.56,80.52,80.53,4600.0,58.8171,58.8317,58.8025,58.8098,4600.0
2012-11-05 15:55:00,80.53,80.56,80.52,80.56,5300.0,58.8098,58.8317,58.8025,58.8317,5300.0
2012-11-06 09:30:00,80.52,80.53,80.52,80.52,10300.0,58.8025,58.8098,58.8025,58.8025,10300.0
2012-11-06 09:35:00,80.53,80.53,80.52,80.52,16000.0,58.8098,58.8098,58.8025,58.8025,16000.0
2012-11-06 09:40:00,80.53,80.53,80.52,80.53,1100.0,58.8098,58.8098,58.8025,58.8098,1100.0
2012-11-06 09:45:00,80.53,80.53,80.52,80.53,16600.0,58.8098,58.8098,58.8025,58.8098,16600.0
2012-11-06 09:50:00,80.53,80.53,80.53,80.53,0.0,58.8098,58.8098,58.8098,58.8098,0.0
2012-11-06 09:55:00,80.54,80.54,80.54,80.54,300.0,58.8171,58.8171,58.8171,58.8171,300.0
2012-11-06 10:00:00,80.54,80.54,80.51,80.53,600.0,58.8171,58.8171,58.7952,58.8098,600.0
2012-11-06 10:05:00,80.51,80.54,80.51,80.54,1000.0,58.7952,58.8171,58.7952,58.8171,1000.0
2012-11-06 10:10:00,80.51,80.52,80.5,80.5,700.0,58.7952,58.8025,58.7879,58.7879,700.0
2012-11-06 10:15:00,80.52,80.53,80.52,80.53,5300.0,58.8025,58.8098,58.8025,58.8098,5300.0
2012-11-06 10:20:00,80.5,80.53,80.5,80.53,1800.0,58.7879,58.8098,58.7879,58.8098,1800.0
2012-11-06 10:25:00,80.5,80.5,80.5,80.5,200.0,58.7879,58.7879,58.7879,58.7879,200.0
2012-11-06 10:30:00,80.51,80.51,80.51,80.51,1100.0,58.7952,58.7952,58.7952,58.7952,1100.0
2012-11-06 10:35:00,80.52,80.52,80.51,80.51,1200.0,58.8025,58.8025,58.7952,58.7952,1200.0
2012-11-06 10:40:00,80.51,80.52,80.51,80.52,1000.0,58.7952,58.8025,58.7952,58.8025,1000.0
2012-11-06 10:45:00,80.52,80.52,80.51,80.51,2000.0,58.8025,58.8025,58.7952,58.7952,2000.0
2012-11-06 10:50:00,80.51,80.51,80.51,80.51,1000.0,58.7952,58.7952,58.7952,58.7952,1000.0
2012-11-06 10:55:00,80.52,80.52,80.52,80.52,3700.0,58.8025,58.8025,58.8025,58.8025,3700.0
2012-11-06 11:00:00,80.52,80.52,80.51,80.51,800.0,58.8025,58.8025,58.7952,58.7952,800.0
2012-11-06 11:05:00,80.52,80.52,80.51,80.52,700.0,58.8025,58.8025,58.7952,58.8025,700.0
2012-11-06 11:10:00,80.52,80.53,80.52,80.53,1400.0,58.8025,58.8098,58.8025,58.8098,1400.0
2012-11-06 11:15:00,80.53,80.53,80.52,80.52,500.0,58.8098,58.8098,58.8025,58.8025,500.0
2012-11-06 11:20:00,80.53,80.53,80.53,80.53,6000.0,58.8098,58.8098,58.8098,58.8098,6000.0
2012-11-06 11:25:00,80.53,80.53,80.52,80.53,1100.0,58.8098,58.8098,58.8025,58.8098,1100.0
2012-11-06 11:30:00,80.53,80.53,80.53,80.53,800.0,58.8098,58.8098,58.8098,58.8098,800.0
2012-11-06 11:35:00,80.53,80.53,80.53,80.53,1200.0,58.8098,58.8098,58.8098,58.8098,1200.0
2012-11-06 11:40:00,80.52,80.53,80.49,80.51,35500.0,58.8025,58.8098,58.7806,58.7952,35500.0
2012-11-06 11:45:00,80.51,80.52,80.51,80.52,500.0,58.7952,58.8025,58.7952,58.8025,500.0
2012-11-06 11:50:00,80.51,80.51,80.48,80.48,6000.0,58.7952,58.7952,58.7733,58.7733,6000.0
2012-11-06 11:55:00,80.48,80.51,80.47,80.51,17600.0,58.7733,58.7952,58.766,58.7952,17600.0
2012-11-06 12:00:00,80.51,80.51,80.49,80.5,1800.0,58.7952,58.7952,58.7806,58.7879,1800.0
2012-11-06 12:05:00,80.51,80.51,80.48,80.48,300.0,58.7952,58.7952,58.7733,58.7733,300.0
2012-11-06 12:10:00,80.5,80.5,80.48,80.48,500.0,58.7879,58.7879,58.7733,58.7733,500.0
2012-11-06 12:15:00,80.5,80.5,80.5,80.5,100.0,58.7879,58.7879,58.7879,58.7879,100.0
2012-11-06 12:20:00,80.51,80.51,80.47,80.51,1600.0,58.7952,58.7952,58.766,58.7952,1600.0
2012-11-06 12:25:00,80.5,80.51,80.48,80.5,1200.0,58.7879,58.7952,58.7733,58.7879,1200.0
2012-11-06 12:30:00,80.5,80.5,80.5,80.5,0.0,58.7879,58.7879,58.7879,58.7879,0.0
2012-11-06 12:35:00,80.5,80.5,80.5,80.5,0.0,58.7879,58.7879,58.7879,58.7879,0.0
2012-11-06 12:40:00,80.5,80.5,80.5,80.5,0.0,58.7879,58.7879,58.7879,58.7879,0.0
2012-11-06 12:45:00,80.51,80.51,80.51,80.51,2000.0,58.7952,58.7952,58.7952,58.7952,2000.0
2012-11-06 12:50:00,80.49,80.51,80.49,80.49,800.0,58.7806,58.7952,58.7806,58.7806,800.0
2012-11-06 12:55:00,80.5,80.5,80.49,80.49,800.0,58.7879,58.7879,58.7806,58.7806,800.0
2012-11-06 13:00:00,80.51,80.51,80.5,80.51,3900.0,58.7952,58.7952,58.7879,58.7952,3900.0
2012-11-06 13:05:00,80.5,80.5,80.5,80.5,1300.0,58.7879,58.7879,58.7879,58.7879,1300.0
2012-11-06 13:10:00,80.51,80.51,80.5,80.5,1000.0,58.7952,58.7952,58.7879,58.7879,1000.0
2012-11-06 13:15:00,80.51,80.51,80.5,80.5,3400.0,58.7952,58.7952,58.7879,58.7879,3400.0
2012-11-06 13:20:00,80.49,80.51,80.49,80.51,1200.0,58.7806,58.7952,58.7806,58.7952,1200.0
2012-11-06 13:25:00,80.52,80.52,80.5,80.52,1300.0,58.8025,58.8025,58.7879,58.8025,1300.0
2012-11-06 13:30:00,80.5,80.5,80.49,80.49,300.0,58.7879,58.7879,58.7806,58.7806,300.0
2012-11-06 13:35:00,80.52,80.52,80.47,80.5,14800.0,58.8025,58.8025,58.766,58.7879,14800.0
2012-11-06 13:40:00,80.5,80.5,80.5,80.5,1600.0,58.7879,58.7879,58.7879,58.7879,1600.0
2012-11-06 13:45:00,80.5,80.5,80.47,80.5,1600.0,58.7879,58.7879,58.766,58.7879,1600.0
2012-11-06 13:50:00,80.49,80.49,80.47,80.47,1700.0,58.7806,58.7806,58.766,58.766,1700.0
2012-11-06 13:55:00,80.47,80.48,80.47,80.48,2300.0,58.766,58.7733,58.766,58.7733,2300.0
2012-11-06 14:00:00,80.48,80.48,80.48,80.48,100.0,58.7733,58.7733,58.7733,58.7733,100.0
2012-11-06 14:05:00,80.48,80.48,80.48,80.48,100.0,58.7733,58.7733,58.7733,58.7733,100.0
2012-11-06 14:10:00,80.48,80.48,80.46,80.46,2400.0,58.7733,58.7733,58.7587,58.7587,2400.0
2012-11-06 14:15:00,80.46,80.46,80.46,80.46,400.0,58.7587,58.7587,58.7587,58.7587,400.0
2012-11-06 14:20:00,80.46,80.46,80.46,80.46,200.0,58.7587,58.7587,58.7587,58.7587,200.0
2012-11-06 14:25:00,80.47,80.47,80.45,80.45,1200.0,58.766,58.766,58.7514,58.7514,1200.0
2012-11-06 14:30:00,80.48,80.48,80.44,80.48,3300.0,58.7733,58.7733,58.7441,58.7733,3300.0
2012-11-06 14:35:00,80.47,80.47,80.45,80.45,300.0,58.766,58.766,58.7514,58.7514,300.0
2012-11-06 14:40:00,80.44,80.45,80.44,80.45,1400.0,58.7441,58.7514,58.7441,58.7514,1400.0
2012-11-06 14:45:00,80.45,80.45,80.45,80.45,400.0,58.7514,58.7514,58.7514,58.7514,400.0
2012-11-06 14:50:00,80.44,80.44,80.43,80.44,3800.0,58.7441,58.7441,58.7368,58.7441,3800.0
2012-11-06 14:55:00,80.42,80.43,80.42,80.43,800.0,58.7295,58.7368,58.7295,58.7368,800.0
2012-11-06 15:00:00,80.45,80.45,80.45,80.45,1100.0,58.7514,58.7514,58.7514,58.7514,1100.0
2012-11-06 15:05:00,80.45,80.45,80.42,80.42,2000.0,58.7514,58.7514,58.7295,58.7295,2000.0
2012-11-06 15:10:00,80.44,80.45,80.44,80.45,500.0,58.7441,58.7514,58.7441,58.7514,500.0
2012-11-06 15:15:00,80.42,80.45,80.42,80.43,1200.0,58.7295,58.7514,58.7295,58.7368,1200.0
2012-11-06 15:20:00,80.45,80.45,80.44,80.45,1200.0,58.7514,58.7514,58.7441,58.7514,1200.0
2012-11-06 15:25:00,80.45,80.45,80.44,80.44,1400.0,58.7514,58.7514,58.7441,58.7441,1400.0
2012-11-06 15:30:00,80.43,80.45,80.43,80.45,900.0,58.7368,58.7514,58.7368,58.7514,900.0
2012-11-06 15:35:00,80.45,80.45,80.43,80.44,2700.0,58.7514,58.7514,58.7368,58.7441,2700.0
2012-11-06 15:40:00,80.44,80.44,80.38,80.38,5600.0,58.7441,58.7441,58.7003,58.7003,5600.0
2012-11-06 15:45:00,80.38,80.42,80.36,80.4,4200.0,58.7003,58.7295,58.6857,58.7149,4200.0
2012-11-06 15:50:00,80.41,80.41,80.34,80.34,16600.0,58.7222,58.7222,58.6711,58.6711,16600.0
2012-11-06 15:55:00,80.34,80.36,80.3,80.3,117500.0,58.6711,58.6857,58.6419,58.6419,117500.0
2012-11-07 09:30:00,80.4,80.44,80.4,80.44,3700.0,58.7149,58.7441,58.7149,58.7441,3700.0
2012-11-07 09:35:00,80.44,80.46,80.42,80.45,2300.0,58.7441,58.7587,58.7295,58.7514,2300.0
2012-11-07 09:40:00,80.46,80.5,80.46,80.48,3300.0,58.7587,58.7879,58.7587,58.7733,3300.0
2012-11-07 09:45:00,80.5,80.5,80.5,80.5,1800.0,58.7879,58.7879,58.7879,58.7879,1800.0
2012-11-07 09:50:00,80.47,80.47,80.43,80.43,1900.0,58.766,58.766,58.7368,58.7368,1900.0
2012-11-07 09:55:00,80.46,80.49,80.43,80.43,1700.0,58.7587,58.7806,58.7368,58.7368,1700.0
2012-11-07 10:00:00,80.43,80.46,80.43,80.43,4800.0,58.7368,58.7587,58.7368,58.7368,4800.0
2012-11-07 10:05:00,80.43,80.46,80.43,80.45,3200.0,58.7368,58.7587,58.7368,58.7514,3200.0
2012-11-07 10:10:00,80.44,80.44,80.43,80.43,5100.0,58.7441,58.7441,58.7368,58.7368,5100.0
2012-11-07 10:15:00,80.41,80.44,80.41,80.44,4200.0,58.7222,58.7441,58.7222,58.7441,4200.0
2012-11-07 10:20:00,80.45,80.46,80.42,80.42,4100.0,58.7514,58.7587,58.7295,58.7295,4100.0
2012-11-07 10:25:00,80.43,80.43,80.4,80.4,1400.0,58.7368,58.7368,58.7149,58.7149,1400.0
2012-11-07 10:30:00,80.42,80.43,80.4,80.43,3500.0,58.7295,58.7368,58.7149,58.7368,3500.0
2012-11-07 10:35:00,80.4,80.43,80.4,80.4,1200.0,58.7149,58.7368,58.7149,58.7149,1200.0
2012-11-07 10:40:00,80.4,80.4,80.4,80.4,700.0,58.7149,58.7149,58.7149,58.7149,700.0
2012-11-07 10:45:00,80.41,80.42,80.4,80.4,7300.0,58.7222,58.7295,58.7149,58.7149,7300.0
2012-11-07 10:50:00,80.41,80.41,80.38,80.38,2200.0,58.7222,58.7222,58.7003,58.7003,2200.0
2012-11-07 10:55:00,80.4,80.41,80.38,80.41,1300.0,58.7149,58.7222,58.7003,58.7222,1300.0
2012-11-07 11:00:00,80.38,80.41,80.38,80.38,1200.0,58.7003,58.7222,58.7003,58.7003,1200.0
2012-11-07 11:05:00,80.4,80.46,80.39,80.46,3800.0,58.7149,58.7587,58.7076,58.7587,3800.0
2012-11-07 11:10:00,80.42,80.43,80.41,80.43,2600.0,58.7295,58.7368,58.7222,58.7368,2600.0
2012-11-07 11:15:00,80.43,80.43,80.41,80.43,2700.0,58.7368,58.7368,58.7222,58.7368,2700.0
2012-11-07 11:20:00,80.42,80.43,80.42,80.43,5200.0,58.7295,58.7368,58.7295,58.7368,5200.0
2012-11-07 11:25:00,80.42,80.43,80.42,80.42,800.0,58.7295,58.7368,58.7295,58.7295,800.0
2012-11-07 11:30:00,80.42,80.49,80.41,80.44,14600.0,58.7295,58.7806,58.7222,58.7441,14600.0
2012-11-07 11:35:00,80.44,80.45,80.43,80.44,1600.0,58.7441,58.7514,58.7368,58.7441,1600.0
2012-11-07 11:40:00,80.44,80.44,80.42,80.42,3800.0,58.7441,58.7441,58.7295,58.7295,3800.0
2012-11-07 11:45:00,80.41,80.42,80.41,80.41,800.0,58.7222,58.7295,58.7222,58.7222,800.0
2012-11-07 11:50:00,80.42,80.42,80.41,80.41,5500.0,58.7295,58.7295,58.7222,58.7222,5500.0
2012-11-07 11:55:00,80.43,80.43,80.41,80.42,5500.0,58.7368,58.7368,58.7222,58.7295,5500.0
2012-11-07 12:00:00,80.42,80.43,80.41,80.42,1900.0,58.7295,58.7368,58.7222,58.7295,1900.0
2012-11-07 12:05:00,80.42,80.42,80.42,80.42,0.0,58.7295,58.7295,58.7295,58.7295,0.0
2012-11-07 12:10:00,80.42,80.43,80.4,80.4,27500.0,58.7295,58.7368,58.7149,58.7149,27500.0
2012-11-07 12:15:00,80.41,80.41,80.4,80.4,900.0,58.7222,58.7222,58.7149,58.7149,900.0
2012-11-07 12:20:00,80.4,80.42,80.4,80.4,3600.0,58.7149,58.7295,58.7149,58.7149,3600.0
2012-11-07 12:25:00,80.41,80.42,80.4,80.4,2400.0,58.7222,58.7295,58.7149,58.7149,2400.0
2012-11-07 12:30:00,80.4,80.42,80.4,80.4,1600.0,58.7149,58.7295,58.7149,58.7149,1600.0
2012-11-07 12:35:00,80.4,80.42,80.4,80.42,2000.0,58.7149,58.7295,58.7149,58.7295,2000.0
2012-11-07 12:40:00,80.41,80.47,80.41,80.44,10200.0,58.7222,58.766,58.7222,58.7441,10200.0
2012-11-07 12:45:00,80.42,80.43,80.41,80.41,5600.0,58.7295,58.7368,58.7222,58.7222,5600.0
2012-11-07 12:50:00,80.41,80.42,80.41,80.42,1700.0,58.7222,58.7295,58.7222,58.7295,1700.0
2012-11-07 12:55:00,80.43,80.43,80.41,80.43,3800.0,58.7368,58.7368,58.7222,58.7368,3800.0
2012-11-07 13:00:00,80.41,80.41,80.41,80.41,1400.0,58.7222,58.7222,58.7222,58.7222,1400.0
2012-11-07 13:05:00,80.41,80.42,80.39,80.42,4200.0,58.7222,58.7295,58.7076,58.7295,4200.0
2012-11-07 13:10:00,80.4,80.43,80.4,80.4,1500.0,58.7149,58.7368,58.7149,58.7149,1500.0
2012-11-07 13:15:00,80.42,80.42,80.4,80.4,1100.0,58.7295,58.7295,58.7149,58.7149,1100.0
2012-11-07 13:20:00,80.42,80.43,80.4,80.4,17400.0,58.7295,58.7368,58.7149,58.7149,17400.0
2012-11-07 13:25:00,80.41,80.43,80.41,80.42,3200.0,58.7222,58.7368,58.7222,58.7295,3200.0
2012-11-07 13:30:00,80.41,80.45,80.41,80.45,2500.0,58.7222,58.7514,58.7222,58.7514,2500.0
2012-11-07 13:35:00,80.45,80.45,80.45,80.45,0.0,58.7514,58.7514,58.7514,58.7514,0.0
2012-11-07 13:40:00,80.42,80.44,80.42,80.44,1100.0,58.7295,58.7441,58.7295,58.7441,1100.0
2012-11-07 13:45:00,80.43,80.43,80.41,80.41,8300.0,58.7368,58.7368,58.7222,58.7222,8300.0
2012-11-07 13:50:00,80.43,80.43,80.41,80.43,2800.0,58.7368,58.7368,58.7222,58.7368,2800.0
2012-11-07 13:55:00,80.42,80.44,80.41,80.41,6500.0,58.7295,58.7441,58.7222,58.7222,6500.0
2012-11-07 14:00:00,80.42,80.43,80.41,80.43,600.0,58.7295,58.7368,58.7222,58.7368,600.0
2012-11-07 14:05:00,80.42,80.42,80.42,80.42,100.0,58.7295,58.7295,58.7295,58.7295,100.0
2012-11-07 14:10:00,80.41,80.43,80.41,80.43,7100.0,58.7222,58.7368,58.7222,58.7368,7100.0
2012-11-07 14:15:00,80.41,80.43,80.41,80.42,4900.0,58.7222,58.7368,58.7222,58.7295,4900.0
2012-11-07 14:20:00,80.41,80.43,80.41,80.41,2600.0,58.7222,58.7368,58.7222,58.7222,2600.0
2012-11-07 14:25:00,80.42,80.43,80.41,80.43,2000.0,58.7295,58.7368,58.7222,58.7368,2000.0
2012-11-07 14:30:00,80.41,80.43,80.41,80.41,4400.0,58.7222,58.7368,58.7222,58.7222,4400.0
2012-11-07 14:35:00,80.43,80.43,80.41,80.43,6700.0,58.7368,58.7368,58.7222,58.7368,6700.0
2012-11-07 14:40:00,80.41,80.43,80.41,80.41,5300.0,58.7222,58.7368,58.7222,58.7222,5300.0
2012-11-07 14:45:00,80.42,80.43,80.41,80.41,3900.0,58.7295,58.7368,58.7222,58.7222,3900.0
2012-11-07 14:50:00,80.41,80.42,80.39,80.39,8700.0,58.7222,58.7295,58.7076,58.7076,8700.0
2012-11-07 14:55:00,80.39,80.4,80.38,80.39,6400.0,58.7076,58.7149,58.7003,58.7076,6400.0
2012-11-07 15:00:00,80.39,80.39,80.37,80.37,8000.0,58.7076,58.7076,58.693,58.693,8000.0
2012-11-07 15:05:00,80.37,80.39,80.37,80.37,900.0,58.693,58.7076,58.693,58.693,900.0
2012-11-07 15:10:00,80.37,80.39,80.37,80.39,1700.0,58.693,58.7076,58.693,58.7076,1700.0
2012-11-07 15:15:00,80.37,80.39,80.37,80.39,5500.0,58.693,58.7076,58.693,58.7076,5500.0
2012-11-07 15:20:00,80.38,80.39,80.37,80.39,7900.0,58.7003,58.7076,58.693,58.7076,7900.0
2012-11-07 15:25:00,80.37,80.39,80.35,80.37,14500.0,58.693,58.7076,58.6784,58.693,14500.0
2012-11-07 15:30:00,80.36,80.37,80.36,80.36,2100.0,58.6857,58.693,58.6857,58.6857,2100.0
2012-11-07 15:35:00,80.37,80.37,80.36,80.37,1000.0,58.693,58.693,58.6857,58.693,1000.0
2012-11-07 15:40:00,80.36,80.37,80.36,80.36,800.0,58.6857,58.693,58.6857,58.6857,800.0
2012-11-07 15:45:00,80.36,80.37,80.36,80.37,800.0,58.6857,58.693,58.6857,58.693,800.0
2012-11-07 15:50:00,80.37,80.38,80.35,80.38,5100.0,58.693,58.7003,58.6784,58.7003,5100.0
2012-11-07 15:55:00,80.38,80.41,80.37,80.41,6700.0,58.7003,58.7222,58.693,58.7222,6700.0
2012-11-08 09:30:00,80.54,80.54,80.44,80.46,15700.0,58.8171,58.8171,58.7441,58.7587,15700.0
2012-11-08 09:35:00,80.44,80.46,80.44,80.44,4200.0,58.7441,58.7587,58.7441,58.7441,4200.0
2012-11-08 09:40:00,80.41,80.41,80.4,80.4,2600.0,58.7222,58.7222,58.7149,58.7149,2600.0
2012-11-08 09:45:00,80.4,80.44,80.4,80.44,6100.0,58.7149,58.7441,58.7149,58.7441,6100.0
2012-11-08 09:50:00,80.43,80.44,80.4,80.42,8300.0,58.7368,58.7441,58.7149,58.7295,8300.0
2012-11-08 09:55:00,80.42,80.42,80.42,80.42,400.0,58.7295,58.7295,58.7295,58.7295,400.0
2012-11-08 10:00:00,80.41,80.42,80.41,80.42,700.0,58.7222,58.7295,58.7222,58.7295,700.0
2012-11-08 10:05:00,80.42,80.42,80.41,80.41,1100.0,58.7295,58.7295,58.7222,58.7222,1100.0
2012-11-08 10:10:00,80.42,80.42,80.41,80.42,3200.0,58.7295,58.7295,58.7222,58.7295,3200.0
2012-11-08 10:15:00,80.42,80.45,80.41,80.45,7300.0,58.7295,58.7514,58.7222,58.7514,7300.0
2012-11-08 10:20:00,80.45,80.45,80.44,80.44,1200.0,58.7514,58.7514,58.7441,58.7441,1200.0
2012-11-08 10:25:00,80.44,80.44,80.42,80.44,2200.0,58.7441,58.7441,58.7295,58.7441,2200.0
2012-11-08 10:30:00,80.44,80.44,80.43,80.43,800.0,58.7441,58.7441,58.7368,58.7368,800.0
2012-11-08 10:35:00,80.44,80.44,80.44,80.44,1100.0,58.7441,58.7441,58.7441,58.7441,1100.0
2012-11-08 10:40:00,80.43,80.43,80.42,80.42,200.0,58.7368,58.7368,58.7295,58.7295,200.0
2012-11-08 10:45:00,80.42,80.45,80.42,80.45,6700.0,58.7295,58.7514,58.7295,58.7514,6700.0
2012-11-08 10:50:00,80.46,80.46,80.45,80.45,2200.0,58.7587,58.7587,58.7514,58.7514,2200.0
2012-11-08 10:55:00,80.46,80.46,80.44,80.44,1900.0,58.7587,58.7587,58.7441,58.7441,1900.0
2012-11-08 11:00:00,80.44,80.45,80.44,80.45,2200.0,58.7441,58.7514,58.7441,58.7514,2200.0
2012-11-08 11:05:00,80.44,80.46,80.44,80.46,2400.0,58.7441,58.7587,58.7441,58.7587,2400.0
2012-11-08 11:10:00,80.46,80.46,80.44,80.45,6200.0,58.7587,58.7587,58.7441,58.7514,6200.0
2012-11-08 11:15:00,80.46,80.46,80.45,80.46,1900.0,58.7587,58.7587,58.7514,58.7587,1900.0
2012-11-08 11:20:00,80.46,80.46,80.46,80.46,4400.0,58.7587,58.7587,58.7587,58.7587,4400.0
2012-11-08 11:25:00,80.47,80.48,80.44,80.44,21300.0,58.766,58.7733,58.7441,58.7441,21300.0
2012-11-08 11:30:00,80.45,80.45,80.44,80.44,2900.0,58.7514,58.7514,58.7441,58.7441,2900.0
2012-11-08 11:35:00,80.45,80.45,80.45,80.45,1000.0,58.7514,58.7514,58.7514,58.7514,1000.0
2012-11-08 11:40:00,80.46,80.46,80.46,80.46,2900.0,58.7587,58.7587,58.7587,58.7587,2900.0
2012-11-08 11:45:00,80.47,80.47,80.47,80.47,30100.0,58.766,58.766,58.766,58.766,30100.0
2012-11-08 11:50:00,80.47,80.47,80.47,80.47,0.0,58.766,58.766,58.766,58.766,0.0
2012-11-08 11:55:00,80.47,80.47,80.47,80.47,0.0,58.766,58.766,58.766,58.766,0.0
2012-11-08 12:00:00,80.47,80.47,80.47,80.47,0.0,58.766,58.766,58.766,58.766,0.0
2012-11-08 12:05:00,80.49,80.49,80.47,80.47,2900.0,58.7806,58.7806,58.766,58.766,2900.0
2012-11-08 12:10:00,80.48,80.48,80.47,80.47,1400.0,58.7733,58.7733,58.766,58.766,1400.0
2012-11-08 12:15:00,80.48,80.48,80.47,80.48,800.0,58.7733,58.7733,58.766,58.7733,800.0
2012-11-08 12:20:00,80.47,80.48,80.47,80.48,1500.0,58.766,58.7733,58.766,58.7733,1500.0
2012-11-08 12:25:00,80.48,80.48,80.47,80.47,1400.0,58.7733,58.7733,58.766,58.766,1400.0
2012-11-08 12:30:00,80.48,80.48,80.48,80.48,600.0,58.7733,58.7733,58.7733,58.7733,600.0
2012-11-08 12:35:00,80.48,80.48,80.48,80.48,0.0,58.7733,58.7733,58.7733,58.7733,0.0
2012-11-08 12:40:00,80.48,80.48,80.48,80.48,100.0,58.7733,58.7733,58.7733,58.7733,100.0
2012-11-08 12:45:00,80.48,80.48,80.47,80.48,900.0,58.7733,58.7733,58.766,58.7733,900.0
2012-11-08 12:50:00,80.48,80.48,80.48,80.48,600.0,58.7733,58.7733,58.7733,58.7733,600.0
2012-11-08 12:55:00,80.48,80.48,80.47,80.48,2600.0,58.7733,58.7733,58.766,58.7733,2600.0
2012-11-08 13:00:00,80.47,80.48,80.47,80.48,2900.0,58.766,58.7733,58.766,58.7733,2900.0
2012-11-08 13:05:00,80.48,80.48,80.48,80.48,500.0,58.7733,58.7733,58.7733,58.7733,500.0
2012-11-08 13:10:00,80.48,80.48,80.48,80.48,200.0,58.7733,58.7733,58.7733,58.7733,200.0
2012-11-08 13:15:00,80.48,80.49,80.48,80.49,1000.0,58.7733,58.7806,58.7733,58.7806,1000.0
2012-11-08 13:20:00,80.48,80.5,80.48,80.49,3300.0,58.7733,58.7879,58.7733,58.7806,3300.0
2012-11-08 13:25:00,80.5,80.5,80.49,80.5,3000.0,58.7879,58.7879,58.7806,58.7879,3000.0
2012-11-08 13:30:00,80.5,80.5,80.5,80.5,700.0,58.7879,58.7879,58.7879,58.7879,700.0
2012-11-08 13:35:00,80.5,80.5,80.49,80.49,3200.0,58.7879,58.7879,58.7806,58.7806,3200.0
2012-11-08 13:40:00,80.5,80.5,80.5,80.5,100.0,58.7879,58.7879,58.7879,58.7879,100.0
2012-11-08 13:45:00,80.5,80.53,80.5,80.52,7800.0,58.7879,58.8098,58.7879,58.8025,7800.0
2012-11-08 13:50:00,80.5,80.53,80.5,80.5,1800.0,58.7879,58.8098,58.7879,58.7879,1800.0
2012-11-08 13:55:00,80.48,80.52,80.48,80.52,2600.0,58.7733,58.8025,58.7733,58.8025,2600.0
2012-11-08 14:00:00,80.51,80.52,80.51,80.51,800.0,58.7952,58.8025,58.7952,58.7952,800.0
2012-11-08 14:05:00,80.52,80.53,80.49,80.53,40300.0,58.8025,58.8098,58.7806,58.8098,40300.0
2012-11-08 14:10:00,80.53,80.53,80.5,80.5,17800.0,58.8098,58.8098,58.7879,58.7879,17800.0
2012-11-08 14:15:00,80.52,80.53,80.51,80.53,3200.0,58.8025,58.8098,58.7952,58.8098,3200.0
2012-11-08 14:20:00,80.53,80.53,80.53,80.53,2700.0,58.8098,58.8098,58.8098,58.8098,2700.0
2012-11-08 14:25:00,80.53,80.54,80.51,80.51,9200.0,58.8098,58.8171,58.7952,58.7952,9200.0
2012-11-08 14:30:00,80.51,80.54,80.5,80.5,2900.0,58.7952,58.8171,58.7879,58.7879,2900.0
2012-11-08 14:35:00,80.51,80.54,80.51,80.54,3100.0,58.7952,58.8171,58.7952,58.8171,3100.0
2012-11-08 14:40:00,80.54,80.54,80.54,80.54,700.0,58.8171,58.8171,58.8171,58.8171,700.0
2012-11-08 14:45:00,80.54,80.54,80.53,80.54,11900.0,58.8171,58.8171,58.8098,58.8171,11900.0
2012-11-08 14:50:00,80.54,80.54,80.53,80.53,18500.0,58.8171,58.8171,58.8098,58.8098,18500.0
2012-11-08 14:55:00,80.53,80.53,80.52,80.53,12700.0,58.8098,58.8098,58.8025,58.8098,12700.0
2012-11-08 15:00:00,80.53,80.53,80.52,80.52,2700.0,58.8098,58.8098,58.8025,58.8025,2700.0
2012-11-08 15:05:00,80.53,80.53,80.52,80.53,4600.0,58.8098,58.8098,58.8025,58.8098,4600.0
2012-11-08 15:10:00,80.53,80.54,80.53,80.53,10700.0,58.8098,58.8171,58.8098,58.8098,10700.0
2012-11-08 15:15:00,80.54,80.54,80.54,80.54,300.0,58.8171,58.8171,58.8171,58.8171,300.0
2012-11-08 15:20:00,80.53,80.54,80.52,80.52,1900.0,58.8098,58.8171,58.8025,58.8025,1900.0
2012-11-08 15:25:00,80.54,80.54,80.53,80.53,1200.0,58.8171,58.8171,58.8098,58.8098,1200.0
2012-11-08 15:30:00,80.54,80.54,80.54,80.54,2200.0,58.8171,58.8171,58.8171,58.8171,2200.0
2012-11-08 15:35:00,80.54,80.54,80.54,80.54,400.0,58.8171,58.8171,58.8171,58.8171,400.0
2012-11-08 15:40:00,80.52,80.54,80.52,80.54,13600.0,58.8025,58.8171,58.8025,58.8171,13600.0
2012-11-08 15:45:00,80.54,80.54,80.53,80.54,12300.0,58.8171,58.8171,58.8098,58.8171,12300.0
2012-11-08 15:50:00,80.54,80.54,80.53,80.53,4300.0,58.8171,58.8171,58.8098,58.8098,4300.0
2012-11-08 15:55:00,80.54,80.54,80.53,80.54,4200.0,58.8171,58.8171,58.8098,58.8171,4200.0
2012-11-09 09:30:00,80.54,80.54,80.45,80.47,12400.0,58.8171,58.8171,58.7514,58.766,12400.0
2012-11-09 09:35:00,80.47,80.52,80.47,80.47,2300.0,58.766,58.8025,58.766,58.766,2300.0
2012-11-09 09:40:00,80.47,80.52,80.47,80.47,17300.0,58.766,58.8025,58.766,58.766,17300.0
2012-11-09 09:45:00,80.49,80.51,80.47,80.47,11900.0,58.7806,58.7952,58.766,58.766,11900.0
2012-11-09 09:50:00,80.47,80.48,80.46,80.48,19300.0,58.766,58.7733,58.7587,58.7733,19300.0
2012-11-09 09:55:00,80.48,80.49,80.47,80.49,16000.0,58.7733,58.7806,58.766,58.7806,16000.0
2012-11-09 10:00:00,80.49,80.49,80.47,80.47,3800.0,58.7806,58.7806,58.766,58.766,3800.0
2012-11-09 10:05:00,80.48,80.48,80.45,80.46,6600.0,58.7733,58.7733,58.7514,58.7587,6600.0
2012-11-09 10:10:00,80.47,80.47,80.45,80.45,200.0,58.766,58.766,58.7514,58.7514,200.0
2012-11-09 10:15:00,80.45,80.45,80.45,80.45,600.0,58.7514,58.7514,58.7514,58.7514,600.0
2012-11-09 10:20:00,80.46,80.48,80.45,80.48,1900.0,58.7587,58.7733,58.7514,58.7733,1900.0
2012-11-09 10:25:00,80.47,80.47,80.45,80.46,1300.0,58.766,58.766,58.7514,58.7587,1300.0
2012-11-09 10:30:00,80.46,80.46,80.45,80.45,400.0,58.7587,58.7587,58.7514,58.7514,400.0
2012-11-09 10:35:00,80.45,80.48,80.45,80.45,700.0,58.7514,58.7733,58.7514,58.7514,700.0
2012-11-09 10:40:00,80.48,80.48,80.45,80.46,11000.0,58.7733,58.7733,58.7514,58.7587,11000.0
2012-11-09 10:45:00,80.45,80.46,80.44,80.44,1200.0,58.7514,58.7587,58.7441,58.7441,1200.0
2012-11-09 10:50:00,80.46,80.46,80.42,80.45,1900.0,58.7587,58.7587,58.7295,58.7514,1900.0
2012-11-09 10:55:00,80.44,80.46,80.44,80.46,600.0,58.7441,58.7587,58.7441,58.7587,600.0
2012-11-09 11:00:00,80.46,80.46,80.44,80.46,1700.0,58.7587,58.7587,58.7441,58.7587,1700.0
2012-11-09 11:05:00,80.45,80.46,80.45,80.46,3100.0,58.7514,58.7587,58.7514,58.7587,3100.0
2012-11-09 11:10:00,80.46,80.46,80.46,80.46,700.0,58.7587,58.7587,58.7587,58.7587,700.0
2012-11-09 11:15:00,80.46,80.46,80.45,80.46,800.0,58.7587,58.7587,58.7514,58.7587,800.0
2012-11-09 11:20:00,80.47,80.47,80.47,80.47,1900.0,58.766,58.766,58.766,58.766,1900.0
2012-11-09 11:25:00,80.45,80.47,80.44,80.44,5600.0,58.7514,58.766,58.7441,58.7441,5600.0
2012-11-09 11:30:00,80.47,80.47,80.47,80.47,1000.0,58.766,58.766,58.766,58.766,1000.0
2012-11-09 11:35:00,80.44,80.44,80.44,80.44,1800.0,58.7441,58.7441,58.7441,58.7441,1800.0
2012-11-09 11:40:00,80.44,80.44,80.44,80.44,0.0,58.7441,58.7441,58.7441,58.7441,0.0
2012-11-09 11:45:00,80.46,80.46,80.46,80.46,1100.0,58.7587,58.7587,58.7587,58.7587,1100.0
2012-11-09 11:50:00,80.45,80.45,80.42,80.44,9300.0,58.7514,58.7514,58.7295,58.7441,9300.0
2012-11-09 11:55:00,80.42,80.46,80.42,80.45,6500.0,58.7295,58.7587,58.7295,58.7514,6500.0
2012-11-09 12:00:00,80.47,80.47,80.44,80.47,11000.0,58.766,58.766,58.7441,58.766,11000.0
2012-11-09 12:05:00,80.45,80.47,80.44,80.44,8400.0,58.7514,58.766,58.7441,58.7441,8400.0
2012-11-09 12:10:00,80.44,80.47,80.43,80.45,12200.0,58.7441,58.766,58.7368,58.7514,12200.0
2012-11-09 12:15:00,80.44,80.47,80.44,80.45,9900.0,58.7441,58.766,58.7441,58.7514,9900.0
2012-11-09 12:20:00,80.46,80.47,80.43,80.45,3500.0,58.7587,58.766,58.7368,58.7514,3500.0
2012-11-09 12:25:00,80.45,80.45,80.43,80.44,900.0,58.7514,58.7514,58.7368,58.7441,900.0
2012-11-09 12:30:00,80.44,80.44,80.44,80.44,200.0,58.7441,58.7441,58.7441,58.7441,200.0
2012-11-09 12:35:00,80.46,80.46,80.43,80.46,2900.0,58.7587,58.7587,58.7368,58.7587,2900.0
2012-11-09 12:40:00,80.43,80.44,80.43,80.44,200.0,58.7368,58.7441,58.7368,58.7441,200.0
2012-11-09 12:45:00,80.46,80.46,80.43,80.43,1300.0,58.7587,58.7587,58.7368,58.7368,1300.0
2012-11-09 12:50:00,80.43,80.43,80.4,80.41,22800.0,58.7368,58.7368,58.7149,58.7222,22800.0
2012-11-09 12:55:00,80.43,80.43,80.42,80.42,900.0,58.7368,58.7368,58.7295,58.7295,900.0
2012-11-09 13:00:00,80.43,80.43,80.41,80.41,2100.0,58.7368,58.7368,58.7222,58.7222,2100.0
2012-11-09 13:05:00,80.43,80.46,80.43,80.45,3400.0,58.7368,58.7587,58.7368,58.7514,3400.0
2012-11-09 13:10:00,80.42,80.43,80.42,80.42,300.0,58.7295,58.7368,58.7295,58.7295,300.0
2012-11-09 13:15:00,80.43,80.45,80.42,80.44,2400.0,58.7368,58.7514,58.7295,58.7441,2400.0
2012-11-09 13:20:00,80.45,80.45,80.43,80.45,800.0,58.7514,58.7514,58.7368,58.7514,800.0
2012-11-09 13:25:00,80.45,80.45,80.43,80.43,9100.0,58.7514,58.7514,58.7368,58.7368,9100.0
2012-11-09 13:30:00,80.44,80.46,80.44,80.46,13000.0,58.7441,58.7587,58.7441,58.7587,13000.0
2012-11-09 13:35:00,80.45,80.47,80.45,80.45,11300.0,58.7514,58.766,58.7514,58.7514,11300.0
2012-11-09 13:40:00,80.44,80.46,80.43,80.46,19500.0,58.7441,58.7587,58.7368,58.7587,19500.0
2012-11-09 13:45:00,80.43,80.46,80.43,80.46,500.0,58.7368,58.7587,58.7368,58.7587,500.0
2012-11-09 13:50:00,80.46,80.46,80.46,80.46,2800.0,58.7587,58.7587,58.7587,58.7587,2800.0
2012-11-09 13:55:00,80.46,80.47,80.45,80.45,13000.0,58.7587,58.766,58.7514,58.7514,13000.0
2012-11-09 14:00:00,80.46,80.47,80.46,80.47,6100.0,58.7587,58.766,58.7587,58.766,6100.0
2012-11-09 14:05:00,80.46,80.47,80.44,80.47,2100.0,58.7587,58.766,58.7441,58.766,2100.0
2012-11-09 14:10:00,80.47,80.47,80.44,80.44,500.0,58.766,58.766,58.7441,58.7441,500.0
2012-11-09 14:15:00,80.47,80.47,80.44,80.45,5000.0,58.766,58.766,58.7441,58.7514,5000.0
2012-11-09 14:20:00,80.47,80.47,80.45,80.45,600.0,58.766,58.766,58.7514,58.7514,600.0
2012-11-09 14:25:00,80.45,80.47,80.45,80.46,1600.0,58.7514,58.766,58.7514,58.7587,1600.0
2012-11-09 14:30:00,80.47,80.47,80.45,80.47,6700.0,58.766,58.766,58.7514,58.766,6700.0
2012-11-09 14:35:00,80.46,80.47,80.45,80.45,1900.0,58.7587,58.766,58.7514,58.7514,1900.0
2012-11-09 14:40:00,80.46,80.47,80.45,80.46,14100.0,58.7587,58.766,58.7514,58.7587,14100.0
2012-11-09 14:45:00,80.45,80.46,80.43,80.43,8100.0,58.7514,58.7587,58.7368,58.7368,8100.0
2012-11-09 14:50:00,80.43,80.43,80.41,80.43,1700.0,58.7368,58.7368,58.7222,58.7368,1700.0
2012-11-09 14:55:00,80.44,80.45,80.43,80.45,1000.0,58.7441,58.7514,58.7368,58.7514,1000.0
2012-11-09 15:00:00,80.44,80.45,80.43,80.43,12600.0,58.7441,58.7514,58.7368,58.7368,12600.0
2012-11-09 15:05:00,80.4,80.45,80.4,80.44,11800.0,58.7149,58.7514,58.7149,58.7441,11800.0
2012-11-09 15:10:00,80.45,80.45,80.45,80.45,3300.0,58.7514,58.7514,58.7514,58.7514,3300.0
2012-11-09 15:15:00,80.45,80.46,80.45,80.46,14200.0,58.7514,58.7587,58.7514,58.7587,14200.0
2012-11-09 15:20:00,80.45,80.46,80.45,80.46,5000.0,58.7514,58.7587,58.7514,58.7587,5000.0
2012-11-09 15:25:00,80.45,80.47,80.44,80.47,2500.0,58.7514,58.766,58.7441,58.766,2500.0
2012-11-09 15:30:00,80.46,80.47,80.46,80.47,6100.0,58.7587,58.766,58.7587,58.766,6100.0
2012-11-09 15:35:00,80.47,80.47,80.44,80.46,3000.0,58.766,58.766,58.7441,58.7587,3000.0
2012-11-09 15:40:00,80.46,80.47,80.44,80.44,12700.0,58.7587,58.766,58.7441,58.7441,12700.0
2012-11-09 15:45:00,80.43,80.46,80.41,80.46,36200.0,58.7368,58.7587,58.7222,58.7587,36200.0
2012-11-09 15:50:00,80.43,80.44,80.43,80.44,700.0,58.7368,58.7441,58.7368,58.7441,700.0
2012-11-09 15:55:00,80.43,80.44,80.42,80.44,8800.0,58.7368,58.7441,58.7295,58.7441,8800.0
2012-11-12 09:30:00,80.4,80.4,80.4,80.4,5700.0,58.7149,58.7149,58.7149,58.7149,5700.0
2012-11-12 09:35:00,80.41,80.41,80.39,80.39,1400.0,58.7222,58.7222,58.7076,58.7076,1400.0
2012-11-12 09:40:00,80.39,80.41,80.39,80.41,900.0,58.7076,58.7222,58.7076,58.7222,900.0
2012-11-12 09:45:00,80.42,80.42,80.39,80.42,1900.0,58.7295,58.7295,58.7076,58.7295,1900.0
2012-11-12 09:50:00,80.42,80.42,80.42,80.42,600.0,58.7295,58.7295,58.7295,58.7295,600.0
2012-11-12 09:55:00,80.41,80.42,80.39,80.42,4500.0,58.7222,58.7295,58.7076,58.7295,4500.0
2012-11-12 10:00:00,80.42,80.42,80.42,80.42,300.0,58.7295,58.7295,58.7295,58.7295,300.0
2012-11-12 10:05:00,80.41,80.41,80.41,80.41,300.0,58.7222,58.7222,58.7222,58.7222,300.0
2012-11-12 10:10:00,80.4,80.41,80.4,80.41,1300.0,58.7149,58.7222,58.7149,58.7222,1300.0
2012-11-12 10:15:00,80.41,80.41,80.39,80.39,1600.0,58.7222,58.7222,58.7076,58.7076,1600.0
2012-11-12 10:20:00,80.39,80.39,80.39,80.39,0.0,58.7076,58.7076,58.7076,58.7076,0.0
2012-11-12 10:25:00,80.4,80.4,80.39,80.39,600.0,58.7149,58.7149,58.7076,58.7076,600.0
2012-11-12 10:30:00,80.4,80.41,80.4,80.41,1900.0,58.7149,58.7222,58.7149,58.7222,1900.0
2012-11-12 10:35:00,80.4,80.4,80.4,80.4,300.0,58.7149,58.7149,58.7149,58.7149,300.0
2012-11-12 10:40:00,80.4,80.4,80.4,80.4,0.0,58.7149,58.7149,58.7149,58.7149,0.0
2012-11-12 10:45:00,80.4,80.4,80.4,80.4,0.0,58.7149,58.7149,58.7149,58.7149,0.0
2012-11-12 10:50:00,80.4,80.44,80.4,80.44,1600.0,58.7149,58.7441,58.7149,58.7441,1600.0
2012-11-12 10:55:00,80.4,80.45,80.4,80.45,2400.0,58.7149,58.7514,58.7149,58.7514,2400.0
2012-11-12 11:00:00,80.41,80.45,80.4,80.45,3700.0,58.7222,58.7514,58.7149,58.7514,3700.0
2012-11-12 11:05:00,80.41,80.45,80.41,80.41,3200.0,58.7222,58.7514,58.7222,58.7222,3200.0
2012-11-12 11:10:00,80.41,80.45,80.41,80.42,1900.0,58.7222,58.7514,58.7222,58.7295,1900.0
2012-11-12 11:15:00,80.45,80.46,80.41,80.46,1000.0,58.7514,58.7587,58.7222,58.7587,1000.0
2012-11-12 11:20:00,80.46,80.46,80.41,80.45,4000.0,58.7587,58.7587,58.7222,58.7514,4000.0
2012-11-12 11:25:00,80.44,80.45,80.44,80.45,2100.0,58.7441,58.7514,58.7441,58.7514,2100.0
2012-11-12 11:30:00,80.45,80.45,80.45,80.45,200.0,58.7514,58.7514,58.7514,58.7514,200.0
2012-11-12 11:35:00,80.45,80.45,80.43,80.45,500.0,58.7514,58.7514,58.7368,58.7514,500.0
2012-11-12 11:40:00,80.42,80.45,80.42,80.42,3200.0,58.7295,58.7514,58.7295,58.7295,3200.0
2012-11-12 11:45:00,80.45,80.45,80.45,80.45,200.0,58.7514,58.7514,58.7514,58.7514,200.0
2012-11-12 11:50:00,80.45,80.45,80.42,80.42,1400.0,58.7514,58.7514,58.7295,58.7295,1400.0
2012-11-12 11:55:00,80.45,80.45,80.42,80.43,2300.0,58.7514,58.7514,58.7295,58.7368,2300.0
2012-11-12 12:00:00,80.44,80.45,80.42,80.45,2700.0,58.7441,58.7514,58.7295,58.7514,2700.0
2012-11-12 12:05:00,80.42,80.45,80.42,80.45,7000.0,58.7295,58.7514,58.7295,58.7514,7000.0
2012-11-12 12:10:00,80.45,80.45,80.44,80.45,500.0,58.7514,58.7514,58.7441,58.7514,500.0
2012-11-12 12:15:00,80.45,80.45,80.43,80.45,2200.0,58.7514,58.7514,58.7368,58.7514,2200.0
2012-11-12 12:20:00,80.42,80.45,80.42,80.42,500.0,58.7295,58.7514,58.7295,58.7295,500.0
2012-11-12 12:25:00,80.45,80.45,80.44,80.45,500.0,58.7514,58.7514,58.7441,58.7514,500.0
2012-11-12 12:30:00,80.45,80.45,80.44,80.45,1000.0,58.7514,58.7514,58.7441,58.7514,1000.0
2012-11-12 12:35:00,80.45,80.45,80.44,80.45,500.0,58.7514,58.7514,58.7441,58.7514,500.0
2012-11-12 12:40:00,80.45,80.45,80.42,80.42,1500.0,58.7514,58.7514,58.7295,58.7295,1500.0
2012-11-12 12:45:00,80.45,80.45,80.42,80.45,3500.0,58.7514,58.7514,58.7295,58.7514,3500.0
2012-11-12 12:50:00,80.45,80.45,80.44,80.44,200.0,58.7514,58.7514,58.7441,58.7441,200.0
2012-11-12 12:55:00,80.44,80.45,80.44,80.44,16900.0,58.7441,58.7514,58.7441,58.7441,16900.0
2012-11-12 13:00:00,80.45,80.45,80.44,80.45,1000.0,58.7514,58.7514,58.7441,58.7514,1000.0
2012-11-12 13:05:00,80.43,80.45,80.43,80.45,1000.0,58.7368,58.7514,58.7368,58.7514,1000.0
2012-11-12 13:10:00,80.44,80.45,80.43,80.43,3000.0,58.7441,58.7514,58.7368,58.7368,3000.0
2012-11-12 13:15:00,80.43,80.44,80.43,80.44,200.0,58.7368,58.7441,58.7368,58.7441,200.0
2012-11-12 13:20:00,80.44,80.45,80.43,80.43,2700.0,58.7441,58.7514,58.7368,58.7368,2700.0
2012-11-12 13:25:00,80.43,80.44,80.43,80.44,300.0,58.7368,58.7441,58.7368,58.7441,300.0
2012-11-12 13:30:00,80.45,80.45,80.45,80.45,100.0,58.7514,58.7514,58.7514,58.7514,100.0
2012-11-12 13:35:00,80.44,80.45,80.44,80.44,800.0,58.7441,58.7514,58.7441,58.7441,800.0
2012-11-12 13:40:00,80.44,80.45,80.44,80.45,3700.0,58.7441,58.7514,58.7441,58.7514,3700.0
2012-11-12 13:45:00,80.45,80.45,80.44,80.44,1800.0,58.7514,58.7514,58.7441,58.7441,1800.0
2012-11-12 13:50:00,80.44,80.44,80.43,80.43,6200.0,58.7441,58.7441,58.7368,58.7368,6200.0
2012-11-12 13:55:00,80.45,80.45,80.44,80.44,1600.0,58.7514,58.7514,58.7441,58.7441,1600.0
2012-11-12 14:00:00,80.45,80.45,80.44,80.44,700.0,58.7514,58.7514,58.7441,58.7441,700.0
2012-11-12 14:05:00,80.45,80.45,80.44,80.45,1800.0,58.7514,58.7514,58.7441,58.7514,1800.0
2012-11-12 14:10:00,80.44,80.44,80.42,80.43,6600.0,58.7441,58.7441,58.7295,58.7368,6600.0
2012-11-12 14:15:00,80.44,80.44,80.44,80.44,600.0,58.7441,58.7441,58.7441,58.7441,600.0
2012-11-12 14:20:00,80.42,80.44,80.42,80.44,600.0,58.7295,58.7441,58.7295,58.7441,600.0
2012-11-12 14:25:00,80.43,80.43,80.42,80.42,1100.0,58.7368,58.7368,58.7295,58.7295,1100.0
2012-11-12 14:30:00,80.42,80.43,80.42,80.43,500.0,58.7295,58.7368,58.7295,58.7368,500.0
2012-11-12 14:35:00,80.42,80.43,80.42,80.43,400.0,58.7295,58.7368,58.7295,58.7368,400.0
2012-11-12 14:40:00,80.44,80.44,80.42,80.44,1600.0,58.7441,58.7441,58.7295,58.7441,1600.0
2012-11-12 14:45:00,80.44,80.44,80.42,80.44,5700.0,58.7441,58.7441,58.7295,58.7441,5700.0
2012-11-12 14:50:00,80.43,80.45,80.43,80.45,6800.0,58.7368,58.7514,58.7368,58.7514,6800.0
2012-11-12 14:55:00,80.44,80.45,80.44,80.45,3200.0,58.7441,58.7514,58.7441,58.7514,3200.0
2012-11-12 15:00:00,80.45,80.45,80.44,80.44,1000.0,58.7514,58.7514,58.7441,58.7441,1000.0
2012-11-12 15:05:00,80.45,80.45,80.44,80.45,1700.0,58.7514,58.7514,58.7441,58.7514,1700.0
2012-11-12 15:10:00,80.44,80.45,80.44,80.45,2100.0,58.7441,58.7514,58.7441,58.7514,2100.0
2012-11-12 15:15:00,80.46,80.46,80.44,80.44,4600.0,58.7587,58.7587,58.7441,58.7441,4600.0
2012-11-12 15:20:00,80.45,80.46,80.45,80.46,1300.0,58.7514,58.7587,58.7514,58.7587,1300.0
2012-11-12 15:25:00,80.45,80.46,80.44,80.45,2000.0,58.7514,58.7587,58.7441,58.7514,2000.0
2012-11-12 15:30:00,80.46,80.46,80.44,80.44,1500.0,58.7587,58.7587,58.7441,58.7441,1500.0
2012-11-12 15:35:00,80.45,80.46,80.45,80.45,800.0,58.7514,58.7587,58.7514,58.7514,800.0
2012-11-12 15:40:00,80.46,80.46,80.46,80.46,600.0,58.7587,58.7587,58.7587,58.7587,600.0
2012-11-12 15:45:00,80.46,80.46,80.44,80.44,1800.0,58.7587,58.7587,58.7441,58.7441,1800.0
2012-11-12 15:50:00,80.45,80.46,80.44,80.46,900.0,58.7514,58.7587,58.7441,58.7587,900.0
2012-11-12 15:55:00,80.45,80.46,80.44,80.45,16000.0,58.7514,58.7587,58.7441,58.7514,16000.0
2012-11-13 09:30:00,80.46,80.46,80.44,80.44,15100.0,58.7587,58.7587,58.7441,58.7441,15100.0
2012-11-13 09:35:00,80.44,80.44,80.44,80.44,100.0,58.7441,58.7441,58.7441,58.7441,100.0
2012-11-13 09:40:00,80.44,80.45,80.43,80.45,1500.0,58.7441,58.7514,58.7368,58.7514,1500.0
2012-11-13 09:45:00,80.43,80.43,80.43,80.43,900.0,58.7368,58.7368,58.7368,58.7368,900.0
2012-11-13 09:50:00,80.43,80.43,80.43,80.43,600.0,58.7368,58.7368,58.7368,58.7368,600.0
2012-11-13 09:55:00,80.43,80.44,80.43,80.43,12400.0,58.7368,58.7441,58.7368,58.7368,12400.0
2012-11-13 10:00:00,80.43,80.43,80.43,80.43,300.0,58.7368,58.7368,58.7368,58.7368,300.0
2012-11-13 10:05:00,80.44,80.44,80.44,80.44,100.0,58.7441,58.7441,58.7441,58.7441,100.0
2012-11-13 10:10:00,80.44,80.44,80.43,80.43,1700.0,58.7441,58.7441,58.7368,58.7368,1700.0
2012-11-13 10:15:00,80.44,80.44,80.43,80.43,700.0,58.7441,58.7441,58.7368,58.7368,700.0
2012-11-13 10:20:00,80.44,80.44,80.43,80.43,1200.0,58.7441,58.7441,58.7368,58.7368,1200.0
2012-11-13 10:25:00,80.43,80.43,80.43,80.43,400.0,58.7368,58.7368,58.7368,58.7368,400.0
2012-11-13 10:30:00,80.43,80.44,80.42,80.42,600.0,58.7368,58.7441,58.7295,58.7295,600.0
2012-11-13 10:35:00,80.43,80.43,80.42,80.42,11400.0,58.7368,58.7368,58.7295,58.7295,11400.0
2012-11-13 10:40:00,80.42,80.42,80.42,80.42,500.0,58.7295,58.7295,58.7295,58.7295,500.0
2012-11-13 10:45:00,80.42,80.42,80.42,80.42,1100.0,58.7295,58.7295,58.7295,58.7295,1100.0
2012-11-13 10:50:00,80.42,80.42,80.42,80.42,100.0,58.7295,58.7295,58.7295,58.7295,100.0
2012-11-13 10:55:00,80.42,80.42,80.41,80.41,300.0,58.7295,58.7295,58.7222,58.7222,300.0
2012-11-13 11:00:00,80.42,80.43,80.42,80.43,28300.0,58.7295,58.7368,58.7295,58.7368,28300.0
2012-11-13 11:05:00,80.42,80.43,80.42,80.43,1100.0,58.7295,58.7368,58.7295,58.7368,1100.0
2012-11-13 11:10:00,80.43,80.43,80.43,80.43,0.0,58.7368,58.7368,58.7368,58.7368,0.0
2012-11-13 11:15:00,80.44,80.44,80.44,80.44,300.0,58.7441,58.7441,58.7441,58.7441,300.0
2012-11-13 11:20:00,80.44,80.44,80.44,80.44,100.0,58.7441,58.7441,58.7441,58.7441,100.0
2012-11-13 11:25:00,80.44,80.44,80.44,80.44,200.0,58.7441,58.7441,58.7441,58.7441,200.0
2012-11-13 11:30:00,80.44,80.44,80.44,80.44,400.0,58.7441,58.7441,58.7441,58.7441,400.0
2012-11-13 11:35:00,80.44,80.45,80.44,80.45,1100.0,58.7441,58.7514,58.7441,58.7514,1100.0
2012-11-13 11:40:00,80.45,80.45,80.43,80.45,5000.0,58.7514,58.7514,58.7368,58.7514,5000.0
2012-11-13 11:45:00,80.45,80.45,80.43,80.44,11400.0,58.7514,58.7514,58.7368,58.7441,11400.0
2012-11-13 11:50:00,80.43,80.45,80.43,80.45,1800.0,58.7368,58.7514,58.7368,58.7514,1800.0
2012-11-13 11:55:00,80.43,80.43,80.43,80.43,100.0,58.7368,58.7368,58.7368,58.7368,100.0
2012-11-13 12:00:00,80.44,80.45,80.44,80.44,10800.0,58.7441,58.7514,58.7441,58.7441,10800.0
2012-11-13 12:05:00,80.45,80.45,80.45,80.45,6100.0,58.7514,58.7514,58.7514,58.7514,6100.0
2012-11-13 12:10:00,80.44,80.45,80.44,80.45,4900.0,58.7441,58.7514,58.7441,58.7514,4900.0
2012-11-13 12:15:00,80.45,80.45,80.45,80.45,300.0,58.7514,58.7514,58.7514,58.7514,300.0
2012-11-13 12:20:00,80.45,80.45,80.44,80.44,2500.0,58.7514,58.7514,58.7441,58.7441,2500.0
2012-11-13 12:25:00,80.45,80.45,80.45,80.45,1800.0,58.7514,58.7514,58.7514,58.7514,1800.0
2012-11-13 12:30:00,80.45,80.45,80.45,80.45,400.0,58.7514,58.7514,58.7514,58.7514,400.0
2012-11-13 12:35:00,80.45,80.45,80.44,80.44,2300.0,58.7514,58.7514,58.7441,58.7441,2300.0
2012-11-13 12:40:00,80.45,80.45,80.45,80.45,100.0,58.7514,58.7514,58.7514,58.7514,100.0
2012-11-13 12:45:00,80.45,80.45,80.44,80.44,700.0,58.7514,58.7514,58.7441,58.7441,700.0
2012-11-13 12:50:00,80.45,80.45,80.45,80.45,800.0,58.7514,58.7514,58.7514,58.7514,800.0
2012-11-13 12:55:00,80.45,80.45,80.44,80.44,1100.0,58.7514,58.7514,58.7441,58.7441,1100.0
2012-11-13 13:00:00,80.45,80.45,80.45,80.45,800.0,58.7514,58.7514,58.7514,58.7514,800.0
2012-11-13 13:05:00,80.45,80.45,80.45,80.45,8700.0,58.7514,58.7514,58.7514,58.7514,8700.0
2012-11-13 13:10:00,80.45,80.45,80.44,80.44,1100.0,58.7514,58.7514,58.7441,58.7441,1100.0
2012-11-13 13:15:00,80.44,80.46,80.44,80.46,3400.0,58.7441,58.7587,58.7441,58.7587,3400.0
2012-11-13 13:20:00,80.45,80.46,80.45,80.46,4700.0,58.7514,58.7587,58.7514,58.7587,4700.0
2012-11-13 13:25:00,80.46,80.46,80.46,80.46,1900.0,58.7587,58.7587,58.7587,58.7587,1900.0
2012-11-13 13:30:00,80.46,80.46,80.46,80.46,2200.0,58.7587,58.7587,58.7587,58.7587,2200.0
2012-11-13 13:35:00,80.45,80.46,80.45,80.46,1300.0,58.7514,58.7587,58.7514,58.7587,1300.0
2012-11-13 13:40:00,80.46,80.46,80.45,80.45,1600.0,58.7587,58.7587,58.7514,58.7514,1600.0
2012-11-13 13:45:00,80.45,80.46,80.45,80.46,1800.0,58.7514,58.7587,58.7514,58.7587,1800.0
2012-11-13 13:50:00,80.45,80.46,80.45,80.46,200.0,58.7514,58.7587,58.7514,58.7587,200.0
2012-11-13 13:55:00,80.46,80.46,80.45,80.45,1100.0,58.7587,58.7587,58.7514,58.7514,1100.0
2012-11-13 14:00:00,80.46,80.46,80.45,80.45,5200.0,58.7587,58.7587,58.7514,58.7514,5200.0
2012-11-13 14:05:00,80.46,80.46,80.45,80.46,7000.0,58.7587,58.7587,58.7514,58.7587,7000.0
2012-11-13 14:10:00,80.46,80.46,80.45,80.46,7500.0,58.7587,58.7587,58.7514,58.7587,7500.0
2012-11-13 14:15:00,80.46,80.48,80.46,80.46,5200.0,58.7587,58.7733,58.7587,58.7587,5200.0
2012-11-13 14:20:00,80.48,80.48,80.46,80.46,4100.0,58.7733,58.7733,58.7587,58.7587,4100.0
2012-11-13 14:25:00,80.47,80.47,80.46,80.46,1000.0,58.766,58.766,58.7587,58.7587,1000.0
2012-11-13 14:30:00,80.46,80.48,80.46,80.46,3700.0,58.7587,58.7733,58.7587,58.7587,3700.0
2012-11-13 14:35:00,80.48,80.48,80.46,80.47,3800.0,58.7733,58.7733,58.7587,58.766,3800.0
2012-11-13 14:40:00,80.47,80.48,80.47,80.47,22000.0,58.766,58.7733,58.766,58.766,22000.0
2012-11-13 14:45:00,80.48,80.48,80.47,80.48,8900.0,58.7733,58.7733,58.766,58.7733,8900.0
2012-11-13 14:50:00,80.48,80.48,80.48,80.48,4900.0,58.7733,58.7733,58.7733,58.7733,4900.0
2012-11-13 14:55:00,80.48,80.48,80.48,80.48,0.0,58.7733,58.7733,58.7733,58.7733,0.0
2012-11-13 15:00:00,80.47,80.49,80.47,80.49,800.0,58.766,58.7806,58.766,58.7806,800.0
2012-11-13 15:05:00,80.49,80.49,80.47,80.48,10800.0,58.7806,58.7806,58.766,58.7733,10800.0
2012-11-13 15:10:00,80.47,80.47,80.44,80.44,5700.0,58.766,58.766,58.7441,58.7441,5700.0
2012-11-13 15:15:00,80.45,80.46,80.45,80.46,5600.0,58.7514,58.7587,58.7514,58.7587,5600.0
2012-11-13 15:20:00,80.46,80.46,80.45,80.46,8200.0,58.7587,58.7587,58.7514,58.7587,8200.0
2012-11-13 15:25:00,80.45,80.46,80.45,80.46,6000.0,58.7514,58.7587,58.7514,58.7587,6000.0
2012-11-13 15:30:00,80.46,80.46,80.45,80.45,2900.0,58.7587,58.7587,58.7514,58.7514,2900.0
2012-11-13 15:35:00,80.46,80.46,80.45,80.46,1300.0,58.7587,58.7587,58.7514,58.7587,1300.0
2012-11-13 15:40:00,80.46,80.46,80.45,80.46,16700.0,58.7587,58.7587,58.7514,58.7587,16700.0
2012-11-13 15:45:00,80.46,80.48,80.45,80.47,4000.0,58.7587,58.7733,58.7514,58.766,4000.0
2012-11-13 15:50:00,80.45,80.47,80.45,80.46,10800.0,58.7514,58.766,58.7514,58.7587,10800.0
2012-11-13 15:55:00,80.47,80.47,80.45,80.47,7400.0,58.766,58.766,58.7514,58.766,7400.0
2012-11-14 09:30:00,80.44,80.45,80.44,80.45,8700.0,58.7441,58.7514,58.7441,58.7514,8700.0
2012-11-14 09:35:00,80.41,80.46,80.41,80.42,1200.0,58.7222,58.7587,58.7222,58.7295,1200.0
2012-11-14 09:40:00,80.46,80.46,80.42,80.44,1700.0,58.7587,58.7587,58.7295,58.7441,1700.0
2012-11-14 09:45:00,80.44,80.45,80.44,80.45,2400.0,58.7441,58.7514,58.7441,58.7514,2400.0
2012-11-14 09:50:00,80.42,80.43,80.41,80.43,500.0,58.7295,58.7368,58.7222,58.7368,500.0
2012-11-14 09:55:00,80.42,80.46,80.42,80.46,1200.0,58.7295,58.7587,58.7295,58.7587,1200.0
2012-11-14 10:00:00,80.45,80.46,80.45,80.45,4000.0,58.7514,58.7587,58.7514,58.7514,4000.0
2012-11-14 10:05:00,80.44,80.45,80.44,80.45,2800.0,58.7441,58.7514,58.7441,58.7514,2800.0
2012-11-14 10:10:00,80.45,80.45,80.45,80.45,0.0,58.7514,58.7514,58.7514,58.7514,0.0
2012-11-14 10:15:00,80.44,80.44,80.44,80.44,200.0,58.7441,58.7441,58.7441,58.7441,200.0
2012-11-14 10:20:00,80.44,80.45,80.43,80.43,7000.0,58.7441,58.7514,58.7368,58.7368,7000.0
2012-11-14 10:25:00,80.44,80.45,80.43,80.45,4100.0,58.7441,58.7514,58.7368,58.7514,4100.0
2012-11-14 10:30:00,80.44,80.46,80.44,80.46,4100.0,58.7441,58.7587,58.7441,58.7587,4100.0
2012-11-14 10:35:00,80.45,80.48,80.45,80.46,8700.0,58.7514,58.7733,58.7514,58.7587,8700.0
2012-11-14 10:40:00,80.47,80.47,80.45,80.45,2000.0,58.766,58.766,58.7514,58.7514,2000.0
2012-11-14 10:45:00,80.45,80.46,80.45,80.45,2200.0,58.7514,58.7587,58.7514,58.7514,2200.0
2012-11-14 10:50:00,80.45,80.45,80.45,80.45,700.0,58.7514,58.7514,58.7514,58.7514,700.0
2012-11-14 10:55:00,80.45,80.46,80.45,80.45,2700.0,58.7514,58.7587,58.7514,58.7514,2700.0
2012-11-14 11:00:00,80.45,80.47,80.45,80.45,1900.0,58.7514,58.766,58.7514,58.7514,1900.0
2012-11-14 11:05:00,80.45,80.47,80.45,80.45,1900.0,58.7514,58.766,58.7514,58.7514,1900.0
2012-11-14 11:10:00,80.46,80.47,80.45,80.46,1200.0,58.7587,58.766,58.7514,58.7587,1200.0
2012-11-14 11:15:00,80.47,80.47,80.45,80.45,2500.0,58.766,58.766,58.7514,58.7514,2500.0
2012-11-14 11:20:00,80.46,80.47,80.46,80.47,200.0,58.7587,58.766,58.7587,58.766,200.0
2012-11-14 11:25:00,80.47,80.47,80.45,80.47,1200.0,58.766,58.766,58.7514,58.766,1200.0
2012-11-14 11:30:00,80.46,80.47,80.45,80.47,2400.0,58.7587,58.766,58.7514,58.766,2400.0
2012-11-14 11:35:00,80.47,80.47,80.46,80.47,3000.0,58.766,58.766,58.7587,58.766,3000.0
2012-11-14 11:40:00,80.47,80.47,80.47,80.47,700.0,58.766,58.766,58.766,58.766,700.0
2012-11-14 11:45:00,80.46,80.46,80.45,80.45,800.0,58.7587,58.7587,58.7514,58.7514,800.0
2012-11-14 11:50:00,80.45,80.46,80.45,80.45,1300.0,58.7514,58.7587,58.7514,58.7514,1300.0
2012-11-14 11:55:00,80.45,80.46,80.45,80.45,1800.0,58.7514,58.7587,58.7514,58.7514,1800.0
2012-11-14 12:00:00,80.46,80.46,80.45,80.46,26200.0,58.7587,58.7587,58.7514,58.7587,26200.0
2012-11-14 12:05:00,80.45,80.45,80.44,80.45,4600.0,58.7514,58.7514,58.7441,58.7514,4600.0
2012-11-14 12:10:00,80.44,80.45,80.44,80.45,3600.0,58.7441,58.7514,58.7441,58.7514,3600.0
2012-11-14 12:15:00,80.44,80.45,80.44,80.45,800.0,58.7441,58.7514,58.7441,58.7514,800.0
2012-11-14 12:20:00,80.45,80.45,80.44,80.44,1200.0,58.7514,58.7514,58.7441,58.7441,1200.0
2012-11-14 12:25:00,80.45,80.45,80.44,80.45,5500.0,58.7514,58.7514,58.7441,58.7514,5500.0
2012-11-14 12:30:00,80.45,80.45,80.45,80.45,400.0,58.7514,58.7514,58.7514,58.7514,400.0
2012-11-14 12:35:00,80.45,80.45,80.44,80.45,1700.0,58.7514,58.7514,58.7441,58.7514,1700.0
2012-11-14 12:40:00,80.45,80.45,80.44,80.44,1100.0,58.7514,58.7514,58.7441,58.7441,1100.0
2012-11-14 12:45:00,80.45,80.45,80.44,80.45,1600.0,58.7514,58.7514,58.7441,58.7514,1600.0
2012-11-14 12:50:00,80.44,80.45,80.44,80.45,1000.0,58.7441,58.7514,58.7441,58.7514,1000.0
2012-11-14 12:55:00,80.45,80.45,80.45,80.45,1200.0,58.7514,58.7514,58.7514,58.7514,1200.0
2012-11-14 13:00:00,80.45,80.45,80.44,80.44,1600.0,58.7514,58.7514,58.7441,58.7441,1600.0
2012-11-14 13:05:00,80.44,80.44,80.44,80.44,100.0,58.7441,58.7441,58.7441,58.7441,100.0
2012-11-14 13:10:00,80.44,80.45,80.44,80.45,1600.0,58.7441,58.7514,58.7441,58.7514,1600.0
2012-11-14 13:15:00,80.45,80.45,80.44,80.44,1000.0,58.7514,58.7514,58.7441,58.7441,1000.0
2012-11-14 13:20:00,80.44,80.44,80.44,80.44,0.0,58.7441,58.7441,58.7441,58.7441,0.0
2012-11-14 13:25:00,80.44,80.45,80.44,80.45,1900.0,58.7441,58.7514,58.7441,58.7514,1900.0
2012-11-14 13:30:00,80.45,80.45,80.44,80.44,600.0,58.7514,58.7514,58.7441,58.7441,600.0
2012-11-14 13:35:00,80.44,80.45,80.44,80.45,1200.0,58.7441,58.7514,58.7441,58.7514,1200.0
2012-11-14 13:40:00,80.44,80.45,80.44,80.44,1100.0,58.7441,58.7514,58.7441,58.7441,1100.0
2012-11-14 13:45:00,80.44,80.44,80.44,80.44,200.0,58.7441,58.7441,58.7441,58.7441,200.0
2012-11-14 13:50:00,80.45,80.45,80.45,80.45,1500.0,58.7514,58.7514,58.7514,58.7514,1500.0
2012-11-14 13:55:00,80.45,80.45,80.44,80.45,5000.0,58.7514,58.7514,58.7441,58.7514,5000.0
2012-11-14 14:00:00,80.45,80.45,80.45,80.45,1000.0,58.7514,58.7514,58.7514,58.7514,1000.0
2012-11-14 14:05:00,80.45,80.45,80.44,80.44,1400.0,58.7514,58.7514,58.7441,58.7441,1400.0
2012-11-14 14:10:00,80.45,80.45,80.44,80.44,10000.0,58.7514,58.7514,58.7441,58.7441,10000.0
2012-11-14 14:15:00,80.45,80.45,80.45,80.45,100.0,58.7514,58.7514,58.7514,58.7514,100.0
2012-11-14 14:20:00,80.44,80.45,80.44,80.44,1100.0,58.7441,58.7514,58.7441,58.7441,1100.0
2012-11-14 14:25:00,80.45,80.45,80.44,80.44,400.0,58.7514,58.7514,58.7441,58.7441,400.0
2012-11-14 14:30:00,80.45,80.45,80.44,80.45,8000.0,58.7514,58.7514,58.7441,58.7514,8000.0
2012-11-14 14:35:00,80.44,80.45,80.44,80.45,2500.0,58.7441,58.7514,58.7441,58.7514,2500.0
2012-11-14 14:40:00,80.45,80.45,80.44,80.44,1400.0,58.7514,58.7514,58.7441,58.7441,1400.0
2012-11-14 14:45:00,80.45,80.45,80.44,80.44,2000.0,58.7514,58.7514,58.7441,58.7441,2000.0
2012-11-14 14:50:00,80.45,80.45,80.44,80.45,1700.0,58.7514,58.7514,58.7441,58.7514,1700.0
2012-11-14 14:55:00,80.45,80.45,80.44,80.45,2300.0,58.7514,58.7514,58.7441,58.7514,2300.0
2012-11-14 15:00:00,80.45,80.45,80.44,80.45,1000.0,58.7514,58.7514,58.7441,58.7514,1000.0
2012-11-14 15:05:00,80.45,80.45,80.44,80.45,2100.0,58.7514,58.7514,58.7441,58.7514,2100.0
2012-11-14 15:10:00,80.44,80.45,80.44,80.44,1900.0,58.7441,58.7514,58.7441,58.7441,1900.0
2012-11-14 15:15:00,80.45,80.45,80.45,80.45,16600.0,58.7514,58.7514,58.7514,58.7514,16600.0
2012-11-14 15:20:00,80.45,80.45,80.43,80.45,6500.0,58.7514,58.7514,58.7368,58.7514,6500.0
2012-11-14 15:25:00,80.43,80.45,80.43,80.44,2700.0,58.7368,58.7514,58.7368,58.7441,2700.0
2012-11-14 15:30:00,80.45,80.45,80.44,80.45,1300.0,58.7514,58.7514,58.7441,58.7514,1300.0
2012-11-14 15:35:00,80.44,80.45,80.43,80.45,600.0,58.7441,58.7514,58.7368,58.7514,600.0
2012-11-14 15:40:00,80.45,80.45,80.45,80.45,2100.0,58.7514,58.7514,58.7514,58.7514,2100.0
2012-11-14 15:45:00,80.45,80.45,80.43,80.44,10500.0,58.7514,58.7514,58.7368,58.7441,10500.0
2012-11-14 15:50:00,80.44,80.44,80.43,80.44,2800.0,58.7441,58.7441,58.7368,58.7441,2800.0
2012-11-14 15:55:00,80.45,80.45,80.43,80.45,19700.0,58.7514,58.7514,58.7368,58.7514,19700.0
2012-11-15 09:30:00,80.4,80.46,80.4,80.45,19500.0,58.7149,58.7587,58.7149,58.7514,19500.0
2012-11-15 09:35:00,80.41,80.44,80.4,80.44,1000.0,58.7222,58.7441,58.7149,58.7441,1000.0
2012-11-15 09:40:00,80.4,80.45,80.4,80.45,1600.0,58.7149,58.7514,58.7149,58.7514,1600.0
2012-11-15 09:45:00,80.44,80.45,80.43,80.45,2700.0,58.7441,58.7514,58.7368,58.7514,2700.0
2012-11-15 09:50:00,80.43,80.46,80.43,80.43,3400.0,58.7368,58.7587,58.7368,58.7368,3400.0
2012-11-15 09:55:00,80.46,80.46,80.43,80.43,1000.0,58.7587,58.7587,58.7368,58.7368,1000.0
2012-11-15 10:00:00,80.46,80.46,80.46,80.46,200.0,58.7587,58.7587,58.7587,58.7587,200.0
2012-11-15 10:05:00,80.43,80.43,80.43,80.43,200.0,58.7368,58.7368,58.7368,58.7368,200.0
2012-11-15 10:10:00,80.43,80.46,80.43,80.45,500.0,58.7368,58.7587,58.7368,58.7514,500.0
2012-11-15 10:15:00,80.46,80.46,80.44,80.44,700.0,58.7587,58.7587,58.7441,58.7441,700.0
2012-11-15 10:20:00,80.44,80.46,80.44,80.46,3700.0,58.7441,58.7587,58.7441,58.7587,3700.0
2012-11-15 10:25:00,80.46,80.46,80.46,80.46,1100.0,58.7587,58.7587,58.7587,58.7587,1100.0
2012-11-15 10:30:00,80.46,80.46,80.45,80.45,4100.0,58.7587,58.7587,58.7514,58.7514,4100.0
2012-11-15 10:35:00,80.46,80.46,80.46,80.46,2000.0,58.7587,58.7587,58.7587,58.7587,2000.0
2012-11-15 10:40:00,80.46,80.46,80.46,80.46,1100.0,58.7587,58.7587,58.7587,58.7587,1100.0
2012-11-15 10:45:00,80.45,80.46,80.45,80.45,7800.0,58.7514,58.7587,58.7514,58.7514,7800.0
2012-11-15 10:50:00,80.46,80.46,80.45,80.46,500.0,58.7587,58.7587,58.7514,58.7587,500.0
2012-11-15 10:55:00,80.45,80.47,80.45,80.47,3100.0,58.7514,58.766,58.7514,58.766,3100.0
2012-11-15 11:00:00,80.46,80.47,80.45,80.47,20700.0,58.7587,58.766,58.7514,58.766,20700.0
2012-11-15 11:05:00,80.47,80.47,80.39,80.47,218500.0,58.766,58.766,58.7076,58.766,218500.0
2012-11-15 11:10:00,80.46,80.46,80.43,80.43,2200.0,58.7587,58.7587,58.7368,58.7368,2200.0
2012-11-15 11:15:00,80.46,80.46,80.45,80.46,1000.0,58.7587,58.7587,58.7514,58.7587,1000.0
2012-11-15 11:20:00,80.44,80.46,80.44,80.45,2300.0,58.7441,58.7587,58.7441,58.7514,2300.0
2012-11-15 11:25:00,80.44,80.45,80.42,80.45,700.0,58.7441,58.7514,58.7295,58.7514,700.0
2012-11-15 11:30:00,80.45,80.45,80.43,80.45,1600.0,58.7514,58.7514,58.7368,58.7514,1600.0
2012-11-15 11:35:00,80.45,80.47,80.45,80.45,2900.0,58.7514,58.766,58.7514,58.7514,2900.0
2012-11-15 11:40:00,80.43,80.43,80.43,80.43,4700.0,58.7368,58.7368,58.7368,58.7368,4700.0
2012-11-15 11:45:00,80.43,80.44,80.41,80.41,400.0,58.7368,58.7441,58.7222,58.7222,400.0
2012-11-15 11:50:00,80.44,80.44,80.42,80.42,2900.0,58.7441,58.7441,58.7295,58.7295,2900.0
2012-11-15 11:55:00,80.44,80.44,80.41,80.41,10400.0,58.7441,58.7441,58.7222,58.7222,10400.0
2012-11-15 12:00:00,80.41,80.42,80.4,80.41,700.0,58.7222,58.7295,58.7149,58.7222,700.0
2012-11-15 12:05:00,80.4,80.42,80.4,80.4,2600.0,58.7149,58.7295,58.7149,58.7149,2600.0
2012-11-15 12:10:00,80.41,80.42,80.4,80.41,1700.0,58.7222,58.7295,58.7149,58.7222,1700.0
2012-11-15 12:15:00,80.4,80.41,80.37,80.37,32700.0,58.7149,58.7222,58.693,58.693,32700.0
2012-11-15 12:20:00,80.41,80.42,80.41,80.42,9400.0,58.7222,58.7295,58.7222,58.7295,9400.0
2012-11-15 12:25:00,80.39,80.4,80.35,80.39,6900.0,58.7076,58.7149,58.6784,58.7076,6900.0
2012-11-15 12:30:00,80.39,80.39,80.39,80.39,1000.0,58.7076,58.7076,58.7076,58.7076,1000.0
2012-11-15 12:35:00,80.39,80.39,80.38,80.39,1200.0,58.7076,58.7076,58.7003,58.7076,1200.0
2012-11-15 12:40:00,80.39,80.39,80.38,80.38,2100.0,58.7076,58.7076,58.7003,58.7003,2100.0
2012-11-15 12:45:00,80.38,80.42,80.38,80.4,4000.0,58.7003,58.7295,58.7003,58.7149,4000.0
2012-11-15 12:50:00,80.44,80.44,80.43,80.43,2500.0,58.7441,58.7441,58.7368,58.7368,2500.0
2012-11-15 12:55:00,80.4,80.43,80.37,80.37,3500.0,58.7149,58.7368,58.693,58.693,3500.0
2012-11-15 13:00:00,80.38,80.42,80.38,80.42,9400.0,58.7003,58.7295,58.7003,58.7295,9400.0
2012-11-15 13:05:00,80.41,80.41,80.38,80.4,400.0,58.7222,58.7222,58.7003,58.7149,400.0
2012-11-15 13:10:00,80.4,80.42,80.39,80.39,4900.0,58.7149,58.7295,58.7076,58.7076,4900.0
2012-11-15 13:15:00,80.42,80.42,80.38,80.41,1800.0,58.7295,58.7295,58.7003,58.7222,1800.0
2012-11-15 13:20:00,80.4,80.42,80.4,80.42,900.0,58.7149,58.7295,58.7149,58.7295,900.0
2012-11-15 13:25:00,80.41,80.41,80.39,80.41,800.0,58.7222,58.7222,58.7076,58.7222,800.0
2012-11-15 13:30:00,80.4,80.4,80.4,80.4,100.0,58.7149,58.7149,58.7149,58.7149,100.0
2012-11-15 13:35:00,80.4,80.42,80.4,80.42,500.0,58.7149,58.7295,58.7149,58.7295,500.0
2012-11-15 13:40:00,80.42,80.42,80.39,80.39,2900.0,58.7295,58.7295,58.7076,58.7076,2900.0
2012-11-15 13:45:00,80.41,80.42,80.4,80.41,3700.0,58.7222,58.7295,58.7149,58.7222,3700.0
2012-11-15 13:50:00,80.42,80.42,80.39,80.39,3000.0,58.7295,58.7295,58.7076,58.7076,3000.0
2012-11-15 13:55:00,80.42,80.42,80.42,80.42,900.0,58.7295,58.7295,58.7295,58.7295,900.0
2012-11-15 14:00:00,80.42,80.42,80.42,80.42,700.0,58.7295,58.7295,58.7295,58.7295,700.0
2012-11-15 14:05:00,80.38,80.42,80.38,80.41,5000.0,58.7003,58.7295,58.7003,58.7222,5000.0
2012-11-15 14:10:00,80.39,80.42,80.39,80.42,1600.0,58.7076,58.7295,58.7076,58.7295,1600.0
2012-11-15 14:15:00,80.41,80.42,80.4,80.41,4200.0,58.7222,58.7295,58.7149,58.7222,4200.0
2012-11-15 14:20:00,80.41,80.42,80.4,80.4,1700.0,58.7222,58.7295,58.7149,58.7149,1700.0
2012-11-15 14:25:00,80.4,80.41,80.39,80.39,1200.0,58.7149,58.7222,58.7076,58.7076,1200.0
2012-11-15 14:30:00,80.4,80.4,80.35,80.37,7600.0,58.7149,58.7149,58.6784,58.693,7600.0
2012-11-15 14:35:00,80.36,80.37,80.35,80.36,2200.0,58.6857,58.693,58.6784,58.6857,2200.0
2012-11-15 14:40:00,80.37,80.37,80.35,80.37,6600.0,58.693,58.693,58.6784,58.693,6600.0
2012-11-15 14:45:00,80.35,80.37,80.35,80.36,2700.0,58.6784,58.693,58.6784,58.6857,2700.0
2012-11-15 14:50:00,80.36,80.37,80.35,80.35,500.0,58.6857,58.693,58.6784,58.6784,500.0
2012-11-15 14:55:00,80.37,80.37,80.36,80.37,3300.0,58.693,58.693,58.6857,58.693,3300.0
2012-11-15 15:00:00,80.37,80.4,80.37,80.4,6200.0,58.693,58.7149,58.693,58.7149,6200.0
2012-11-15 15:05:00,80.39,80.4,80.38,80.39,7900.0,58.7076,58.7149,58.7003,58.7076,7900.0
2012-11-15 15:10:00,80.4,80.4,80.38,80.4,3600.0,58.7149,58.7149,58.7003,58.7149,3600.0
2012-11-15 15:15:00,80.4,80.4,80.38,80.39,12700.0,58.7149,58.7149,58.7003,58.7076,12700.0
2012-11-15 15:20:00,80.39,80.39,80.37,80.37,9100.0,58.7076,58.7076,58.693,58.693,9100.0
2012-11-15 15:25:00,80.39,80.4,80.38,80.4,8500.0,58.7076,58.7149,58.7003,58.7149,8500.0
2012-11-15 15:30:00,80.4,80.42,80.39,80.41,48200.0,58.7149,58.7295,58.7076,58.7222,48200.0
2012-11-15 15:35:00,80.39,80.41,80.39,80.4,9500.0,58.7076,58.7222,58.7076,58.7149,9500.0
2012-11-15 15:40:00,80.39,80.41,80.39,80.39,6700.0,58.7076,58.7222,58.7076,58.7076,6700.0
2012-11-15 15:45:00,80.41,80.41,80.39,80.4,3100.0,58.7222,58.7222,58.7076,58.7149,3100.0
2012-11-15 15:50:00,80.41,80.41,80.39,80.4,9800.0,58.7222,58.7222,58.7076,58.7149,9800.0
2012-11-15 15:55:00,80.4,80.45,80.39,80.4,31200.0,58.7149,58.7514,58.7076,58.7149,31200.0
2012-11-16 09:30:00,80.45,80.46,80.44,80.45,5400.0,58.7514,58.7587,58.7441,58.7514,5400.0
2012-11-16 09:35:00,80.43,80.45,80.4,80.41,33200.0,58.7368,58.7514,58.7149,58.7222,33200.0
2012-11-16 09:40:00,80.4,80.45,80.4,80.4,21900.0,58.7149,58.7514,58.7149,58.7149,21900.0
2012-11-16 09:45:00,80.4,80.44,80.39,80.41,4000.0,58.7149,58.7441,58.7076,58.7222,4000.0
2012-11-16 09:50:00,80.39,80.44,80.37,80.37,83500.0,58.7076,58.7441,58.693,58.693,83500.0
2012-11-16 09:55:00,80.43,80.44,80.4,80.43,2000.0,58.7368,58.7441,58.7149,58.7368,2000.0
2012-11-16 10:00:00,80.4,80.42,80.38,80.42,1200.0,58.7149,58.7295,58.7003,58.7295,1200.0
2012-11-16 10:05:00,80.39,80.44,80.38,80.39,1700.0,58.7076,58.7441,58.7003,58.7076,1700.0
2012-11-16 10:10:00,80.39,80.44,80.39,80.39,500.0,58.7076,58.7441,58.7076,58.7076,500.0
2012-11-16 10:15:00,80.39,80.39,80.38,80.38,800.0,58.7076,58.7076,58.7003,58.7003,800.0
2012-11-16 10:20:00,80.43,80.44,80.4,80.41,7800.0,58.7368,58.7441,58.7149,58.7222,7800.0
2012-11-16 10:25:00,80.43,80.44,80.4,80.44,3200.0,58.7368,58.7441,58.7149,58.7441,3200.0
2012-11-16 10:30:00,80.41,80.44,80.41,80.42,2100.0,58.7222,58.7441,58.7222,58.7295,2100.0
2012-11-16 10:35:00,80.4,80.43,80.39,80.39,1600.0,58.7149,58.7368,58.7076,58.7076,1600.0
2012-11-16 10:40:00,80.43,80.43,80.4,80.43,1000.0,58.7368,58.7368,58.7149,58.7368,1000.0
2012-11-16 10:45:00,80.43,80.43,80.4,80.4,4600.0,58.7368,58.7368,58.7149,58.7149,4600.0
2012-11-16 10:50:00,80.4,80.41,80.39,80.4,2200.0,58.7149,58.7222,58.7076,58.7149,2200.0
2012-11-16 10:55:00,80.41,80.41,80.4,80.41,2300.0,58.7222,58.7222,58.7149,58.7222,2300.0
2012-11-16 11:00:00,80.4,80.43,80.4,80.41,1000.0,58.7149,58.7368,58.7149,58.7222,1000.0
2012-11-16 11:05:00,80.43,80.43,80.4,80.41,1600.0,58.7368,58.7368,58.7149,58.7222,1600.0
2012-11-16 11:10:00,80.4,80.43,80.4,80.4,1300.0,58.7149,58.7368,58.7149,58.7149,1300.0
2012-11-16 11:15:00,80.41,80.41,80.4,80.4,600.0,58.7222,58.7222,58.7149,58.7149,600.0
2012-11-16 11:20:00,80.4,80.42,80.4,80.4,9600.0,58.7149,58.7295,58.7149,58.7149,9600.0
2012-11-16 11:25:00,80.41,80.43,80.41,80.43,11300.0,58.7222,58.7368,58.7222,58.7368,11300.0
2012-11-16 11:30:00,80.43,80.43,80.39,80.4,8700.0,58.7368,58.7368,58.7076,58.7149,8700.0
2012-11-16 11:35:00,80.4,80.43,80.38,80.38,29700.0,58.7149,58.7368,58.7003,58.7003,29700.0
2012-11-16 11:40:00,80.38,80.38,80.38,80.38,900.0,58.7003,58.7003,58.7003,58.7003,900.0
2012-11-16 11:45:00,80.38,80.4,80.38,80.39,1400.0,58.7003,58.7149,58.7003,58.7076,1400.0
2012-11-16 11:50:00,80.4,80.44,80.39,80.39,20900.0,58.7149,58.7441,58.7076,58.7076,20900.0
2012-11-16 11:55:00,80.4,80.41,80.39,80.4,2900.0,58.7149,58.7222,58.7076,58.7149,2900.0
2012-11-16 12:00:00,80.4,80.41,80.38,80.4,8400.0,58.7149,58.7222,58.7003,58.7149,8400.0
2012-11-16 12:05:00,80.37,80.4,80.37,80.4,2900.0,58.693,58.7149,58.693,58.7149,2900.0
2012-11-16 12:10:00,80.39,80.4,80.37,80.39,3100.0,58.7076,58.7149,58.693,58.7076,3100.0
2012-11-16 12:15:00,80.38,80.39,80.38,80.38,700.0,58.7003,58.7076,58.7003,58.7003,700.0
2012-11-16 12:20:00,80.38,80.39,80.38,80.39,9200.0,58.7003,58.7076,58.7003,58.7076,9200.0
2012-11-16 12:25:00,80.38,80.39,80.37,80.37,12400.0,58.7003,58.7076,58.693,58.693,12400.0
2012-11-16 12:30:00,80.37,80.37,80.37,80.37,500.0,58.693,58.693,58.693,58.693,500.0
2012-11-16 12:35:00,80.38,80.38,80.37,80.37,1400.0,58.7003,58.7003,58.693,58.693,1400.0
2012-11-16 12:40:00,80.37,80.39,80.37,80.39,2000.0,58.693,58.7076,58.693,58.7076,2000.0
2012-11-16 12:45:00,80.39,80.39,80.37,80.39,6800.0,58.7076,58.7076,58.693,58.7076,6800.0
2012-11-16 12:50:00,80.39,80.39,80.37,80.37,5400.0,58.7076,58.7076,58.693,58.693,5400.0
2012-11-16 12:55:00,80.38,80.38,80.36,80.38,2100.0,58.7003,58.7003,58.6857,58.7003,2100.0
2012-11-16 13:00:00,80.37,80.38,80.36,80.36,9900.0,58.693,58.7003,58.6857,58.6857,9900.0
2012-11-16 13:05:00,80.36,80.38,80.36,80.37,1900.0,58.6857,58.7003,58.6857,58.693,1900.0
2012-11-16 13:10:00,80.36,80.36,80.36,80.36,1600.0,58.6857,58.6857,58.6857,58.6857,1600.0
2012-11-16 13:15:00,80.36,80.38,80.36,80.38,1300.0,58.6857,58.7003,58.6857,58.7003,1300.0
2012-11-16 13:20:00,80.38,80.38,80.36,80.38,1300.0,58.7003,58.7003,58.6857,58.7003,1300.0
2012-11-16 13:25:00,80.36,80.38,80.36,80.38,3000.0,58.6857,58.7003,58.6857,58.7003,3000.0
2012-11-16 13:30:00,80.37,80.38,80.36,80.38,1500.0,58.693,58.7003,58.6857,58.7003,1500.0
2012-11-16 13:35:00,80.37,80.38,80.36,80.36,800.0,58.693,58.7003,58.6857,58.6857,800.0
2012-11-16 13:40:00,80.37,80.38,80.36,80.38,8100.0,58.693,58.7003,58.6857,58.7003,8100.0
2012-11-16 13:45:00,80.36,80.38,80.36,80.38,4800.0,58.6857,58.7003,58.6857,58.7003,4800.0
2012-11-16 13:50:00,80.37,80.38,80.37,80.37,1000.0,58.693,58.7003,58.693,58.693,1000.0
2012-11-16 13:55:00,80.37,80.38,80.37,80.37,2900.0,58.693,58.7003,58.693,58.693,2900.0
2012-11-16 14:00:00,80.37,80.38,80.37,80.37,2900.0,58.693,58.7003,58.693,58.693,2900.0
2012-11-16 14:05:00,80.38,80.38,80.37,80.38,2700.0,58.7003,58.7003,58.693,58.7003,2700.0
2012-11-16 14:10:00,80.37,80.38,80.37,80.38,21200.0,58.693,58.7003,58.693,58.7003,21200.0
2012-11-16 14:15:00,80.39,80.4,80.39,80.39,3100.0,58.7076,58.7149,58.7076,58.7076,3100.0
2012-11-16 14:20:00,80.4,80.4,80.39,80.39,500.0,58.7149,58.7149,58.7076,58.7076,500.0
2012-11-16 14:25:00,80.39,80.4,80.39,80.4,400.0,58.7076,58.7149,58.7076,58.7149,400.0
2012-11-16 14:30:00,80.39,80.4,80.39,80.39,3600.0,58.7076,58.7149,58.7076,58.7076,3600.0
2012-11-16 14:35:00,80.4,80.4,80.38,80.4,5800.0,58.7149,58.7149,58.7003,58.7149,5800.0
2012-11-16 14:40:00,80.4,80.43,80.39,80.43,17000.0,58.7149,58.7368,58.7076,58.7368,17000.0
2012-11-16 14:45:00,80.43,80.45,80.43,80.44,2600.0,58.7368,58.7514,58.7368,58.7441,2600.0
2012-11-16 14:50:00,80.44,80.45,80.44,80.45,1200.0,58.7441,58.7514,58.7441,58.7514,1200.0
2012-11-16 14:55:00,80.44,80.45,80.42,80.45,4200.0,58.7441,58.7514,58.7295,58.7514,4200.0
2012-11-16 15:00:00,80.41,80.45,80.41,80.45,4400.0,58.7222,58.7514,58.7222,58.7514,4400.0
2012-11-16 15:05:00,80.43,80.46,80.43,80.45,11500.0,58.7368,58.7587,58.7368,58.7514,11500.0
2012-11-16 15:10:00,80.45,80.46,80.45,80.46,3200.0,58.7514,58.7587,58.7514,58.7587,3200.0
2012-11-16 15:15:00,80.46,80.47,80.45,80.46,1800.0,58.7587,58.766,58.7514,58.7587,1800.0
2012-11-16 15:20:00,80.45,80.46,80.45,80.46,6800.0,58.7514,58.7587,58.7514,58.7587,6800.0
2012-11-16 15:25:00,80.46,80.47,80.45,80.45,1300.0,58.7587,58.766,58.7514,58.7514,1300.0
2012-11-16 15:30:00,80.46,80.47,80.45,80.46,4200.0,58.7587,58.766,58.7514,58.7587,4200.0
2012-11-16 15:35:00,80.45,80.47,80.45,80.46,5900.0,58.7514,58.766,58.7514,58.7587,5900.0
2012-11-16 15:40:00,80.47,80.47,80.45,80.45,4900.0,58.766,58.766,58.7514,58.7514,4900.0
2012-11-16 15:45:00,80.47,80.47,80.45,80.45,6600.0,58.766,58.766,58.7514,58.7514,6600.0
2012-11-16 15:50:00,80.47,80.48,80.46,80.48,6900.0,58.766,58.7733,58.7587,58.7733,6900.0
2012-11-16 15:55:00,80.48,80.49,80.46,80.48,8500.0,58.7733,58.7806,58.7587,58.7733,8500.0
2012-11-19 09:30:00,80.45,80.49,80.45,80.45,19500.0,58.7514,58.7806,58.7514,58.7514,19500.0
2012-11-19 09:35:00,80.48,80.49,80.45,80.49,3100.0,58.7733,58.7806,58.7514,58.7806,3100.0
2012-11-19 09:40:00,80.46,80.49,80.46,80.49,300.0,58.7587,58.7806,58.7587,58.7806,300.0
2012-11-19 09:45:00,80.49,80.49,80.49,80.49,1400.0,58.7806,58.7806,58.7806,58.7806,1400.0
2012-11-19 09:50:00,80.49,80.49,80.46,80.48,900.0,58.7806,58.7806,58.7587,58.7733,900.0
2012-11-19 09:55:00,80.46,80.5,80.46,80.5,1700.0,58.7587,58.7879,58.7587,58.7879,1700.0
2012-11-19 10:00:00,80.47,80.5,80.45,80.45,15100.0,58.766,58.7879,58.7514,58.7514,15100.0
2012-11-19 10:05:00,80.47,80.49,80.45,80.45,9300.0,58.766,58.7806,58.7514,58.7514,9300.0
2012-11-19 10:10:00,80.45,80.46,80.44,80.44,4800.0,58.7514,58.7587,58.7441,58.7441,4800.0
2012-11-19 10:15:00,80.46,80.46,80.44,80.45,2200.0,58.7587,58.7587,58.7441,58.7514,2200.0
2012-11-19 10:20:00,80.44,80.44,80.44,80.44,100.0,58.7441,58.7441,58.7441,58.7441,100.0
2012-11-19 10:25:00,80.46,80.46,80.45,80.45,1000.0,58.7587,58.7587,58.7514,58.7514,1000.0
2012-11-19 10:30:00,80.46,80.48,80.45,80.45,13400.0,58.7587,58.7733,58.7514,58.7514,13400.0
2012-11-19 10:35:00,80.45,80.47,80.44,80.47,1800.0,58.7514,58.766,58.7441,58.766,1800.0
2012-11-19 10:40:00,80.45,80.47,80.45,80.45,700.0,58.7514,58.766,58.7514,58.7514,700.0
2012-11-19 10:45:00,80.47,80.47,80.44,80.46,2200.0,58.766,58.766,58.7441,58.7587,2200.0
2012-11-19 10:50:00,80.46,80.46,80.44,80.46,800.0,58.7587,58.7587,58.7441,58.7587,800.0
2012-11-19 10:55:00,80.46,80.46,80.45,80.45,1000.0,58.7587,58.7587,58.7514,58.7514,1000.0
2012-11-19 11:00:00,80.46,80.46,80.45,80.46,2300.0,58.7587,58.7587,58.7514,58.7587,2300.0
2012-11-19 11:05:00,80.44,80.46,80.44,80.46,9400.0,58.7441,58.7587,58.7441,58.7587,9400.0
2012-11-19 11:10:00,80.45,80.45,80.45,80.45,1200.0,58.7514,58.7514,58.7514,58.7514,1200.0
2012-11-19 11:15:00,80.45,80.46,80.44,80.44,5300.0,58.7514,58.7587,58.7441,58.7441,5300.0
2012-11-19 11:20:00,80.46,80.46,80.44,80.45,2800.0,58.7587,58.7587,58.7441,58.7514,2800.0
2012-11-19 11:25:00,80.44,80.46,80.44,80.46,3900.0,58.7441,58.7587,58.7441,58.7587,3900.0
2012-11-19 11:30:00,80.44,80.46,80.44,80.45,4200.0,58.7441,58.7587,58.7441,58.7514,4200.0
2012-11-19 11:35:00,80.44,80.46,80.44,80.46,500.0,58.7441,58.7587,58.7441,58.7587,500.0
2012-11-19 11:40:00,80.45,80.47,80.45,80.47,6200.0,58.7514,58.766,58.7514,58.766,6200.0
2012-11-19 11:45:00,80.45,80.45,80.45,80.45,1000.0,58.7514,58.7514,58.7514,58.7514,1000.0
2012-11-19 11:50:00,80.45,80.47,80.45,80.47,1800.0,58.7514,58.766,58.7514,58.766,1800.0
2012-11-19 11:55:00,80.47,80.47,80.47,80.47,100.0,58.766,58.766,58.766,58.766,100.0
2012-11-19 12:00:00,80.47,80.47,80.47,80.47,100.0,58.766,58.766,58.766,58.766,100.0
2012-11-19 12:05:00,80.47,80.47,80.45,80.46,500.0,58.766,58.766,58.7514,58.7587,500.0
2012-11-19 12:10:00,80.45,80.47,80.45,80.47,1000.0,58.7514,58.766,58.7514,58.766,1000.0
2012-11-19 12:15:00,80.46,80.47,80.46,80.47,200.0,58.7587,58.766,58.7587,58.766,200.0
2012-11-19 12:20:00,80.45,80.47,80.45,80.46,1600.0,58.7514,58.766,58.7514,58.7587,1600.0
2012-11-19 12:25:00,80.46,80.47,80.46,80.46,1100.0,58.7587,58.766,58.7587,58.7587,1100.0
2012-11-19 12:30:00,80.45,80.45,80.45,80.45,200.0,58.7514,58.7514,58.7514,58.7514,200.0
2012-11-19 12:35:00,80.47,80.47,80.46,80.47,2700.0,58.766,58.766,58.7587,58.766,2700.0
2012-11-19 12:40:00,80.47,80.47,80.47,80.47,0.0,58.766,58.766,58.766,58.766,0.0
2012-11-19 12:45:00,80.48,80.48,80.47,80.47,7200.0,58.7733,58.7733,58.766,58.766,7200.0
2012-11-19 12:50:00,80.48,80.48,80.48,80.48,400.0,58.7733,58.7733,58.7733,58.7733,400.0
2012-11-19 12:55:00,80.48,80.48,80.47,80.47,5400.0,58.7733,58.7733,58.766,58.766,5400.0
2012-11-19 13:00:00,80.48,80.49,80.48,80.48,2200.0,58.7733,58.7806,58.7733,58.7733,2200.0
2012-11-19 13:05:00,80.48,80.49,80.47,80.49,3200.0,58.7733,58.7806,58.766,58.7806,3200.0
2012-11-19 13:10:00,80.49,80.49,80.48,80.48,2200.0,58.7806,58.7806,58.7733,58.7733,2200.0
2012-11-19 13:15:00,80.47,80.48,80.47,80.48,1100.0,58.766,58.7733,58.766,58.7733,1100.0
2012-11-19 13:20:00,80.49,80.49,80.47,80.49,2700.0,58.7806,58.7806,58.766,58.7806,2700.0
2012-11-19 13:25:00,80.48,80.5,80.48,80.49,14100.0,58.7733,58.7879,58.7733,58.7806,14100.0
2012-11-19 13:30:00,80.48,80.5,80.48,80.5,4000.0,58.7733,58.7879,58.7733,58.7879,4000.0
2012-11-19 13:35:00,80.5,80.5,80.5,80.5,200.0,58.7879,58.7879,58.7879,58.7879,200.0
2012-11-19 13:40:00,80.5,80.5,80.47,80.48,4100.0,58.7879,58.7879,58.766,58.7733,4100.0
2012-11-19 13:45:00,80.5,80.5,80.47,80.49,4600.0,58.7879,58.7879,58.766,58.7806,4600.0
2012-11-19 13:50:00,80.47,80.47,80.47,80.47,100.0,58.766,58.766,58.766,58.766,100.0
2012-11-19 13:55:00,80.5,80.5,80.5,80.5,700.0,58.7879,58.7879,58.7879,58.7879,700.0
2012-11-19 14:00:00,80.48,80.5,80.48,80.5,900.0,58.7733,58.7879,58.7733,58.7879,900.0
2012-11-19 14:05:00,80.48,80.49,80.47,80.49,3600.0,58.7733,58.7806,58.766,58.7806,3600.0
2012-11-19 14:10:00,80.49,80.5,80.47,80.5,3700.0,58.7806,58.7879,58.766,58.7879,3700.0
2012-11-19 14:15:00,80.48,80.5,80.47,80.5,9200.0,58.7733,58.7879,58.766,58.7879,9200.0
2012-11-19 14:20:00,80.49,80.5,80.48,80.5,1400.0,58.7806,58.7879,58.7733,58.7879,1400.0
2012-11-19 14:25:00,80.47,80.5,80.47,80.49,9500.0,58.766,58.7879,58.766,58.7806,9500.0
2012-11-19 14:30:00,80.5,80.5,80.5,80.5,200.0,58.7879,58.7879,58.7879,58.7879,200.0
2012-11-19 14:35:00,80.5,80.5,80.48,80.49,900.0,58.7879,58.7879,58.7733,58.7806,900.0
2012-11-19 14:40:00,80.49,80.49,80.49,80.49,0.0,58.7806,58.7806,58.7806,58.7806,0.0
2012-11-19 14:45:00,80.49,80.49,80.47,80.47,1300.0,58.7806,58.7806,58.766,58.766,1300.0
2012-11-19 14:50:00,80.47,80.5,80.47,80.5,3600.0,58.766,58.7879,58.766,58.7879,3600.0
2012-11-19 14:55:00,80.5,80.5,80.48,80.5,5400.0,58.7879,58.7879,58.7733,58.7879,5400.0
2012-11-19 15:00:00,80.49,80.5,80.49,80.5,1100.0,58.7806,58.7879,58.7806,58.7879,1100.0
2012-11-19 15:05:00,80.5,80.5,80.49,80.49,200.0,58.7879,58.7879,58.7806,58.7806,200.0
2012-11-19 15:10:00,80.51,80.51,80.49,80.49,5000.0,58.7952,58.7952,58.7806,58.7806,5000.0
2012-11-19 15:15:00,80.49,80.51,80.49,80.49,400.0,58.7806,58.7952,58.7806,58.7806,400.0
2012-11-19 15:20:00,80.5,80.5,80.49,80.49,600.0,58.7879,58.7879,58.7806,58.7806,600.0
2012-11-19 15:25:00,80.5,80.51,80.49,80.51,900.0,58.7879,58.7952,58.7806,58.7952,900.0
2012-11-19 15:30:00,80.5,80.5,80.5,80.5,100.0,58.7879,58.7879,58.7879,58.7879,100.0
2012-11-19 15:35:00,80.5,80.51,80.5,80.51,2600.0,58.7879,58.7952,58.7879,58.7952,2600.0
2012-11-19 15:40:00,80.52,80.52,80.52,80.52,1500.0,58.8025,58.8025,58.8025,58.8025,1500.0
2012-11-19 15:45:00,80.52,80.52,80.52,80.52,1000.0,58.8025,58.8025,58.8025,58.8025,1000.0
2012-11-19 15:50:00,80.52,80.52,80.52,80.52,1400.0,58.8025,58.8025,58.8025,58.8025,1400.0
2012-11-19 15:55:00,80.51,80.52,80.51,80.52,500.0,58.7952,58.8025,58.7952,58.8025,500.0
2012-11-20 09:30:00,80.48,80.48,80.45,80.48,13000.0,58.7733,58.7733,58.7514,58.7733,13000.0
2012-11-20 09:35:00,80.49,80.49,80.45,80.45,1400.0,58.7806,58.7806,58.7514,58.7514,1400.0
2012-11-20 09:40:00,80.47,80.48,80.46,80.48,5100.0,58.766,58.7733,58.7587,58.7733,5100.0
2012-11-20 09:45:00,80.48,80.49,80.48,80.49,500.0,58.7733,58.7806,58.7733,58.7806,500.0
2012-11-20 09:50:00,80.49,80.49,80.48,80.48,900.0,58.7806,58.7806,58.7733,58.7733,900.0
2012-11-20 09:55:00,80.48,80.49,80.48,80.49,600.0,58.7733,58.7806,58.7733,58.7806,600.0
2012-11-20 10:00:00,80.48,80.48,80.47,80.48,1200.0,58.7733,58.7733,58.766,58.7733,1200.0
2012-11-20 10:05:00,80.48,80.48,80.47,80.48,500.0,58.7733,58.7733,58.766,58.7733,500.0
2012-11-20 10:10:00,80.47,80.48,80.45,80.45,11400.0,58.766,58.7733,58.7514,58.7514,11400.0
2012-11-20 10:15:00,80.47,80.48,80.46,80.48,1700.0,58.766,58.7733,58.7587,58.7733,1700.0
2012-11-20 10:20:00,80.47,80.48,80.44,80.44,3600.0,58.766,58.7733,58.7441,58.7441,3600.0
2012-11-20 10:25:00,80.47,80.47,80.45,80.46,8100.0,58.766,58.766,58.7514,58.7587,8100.0
2012-11-20 10:30:00,80.46,80.46,80.44,80.44,4200.0,58.7587,58.7587,58.7441,58.7441,4200.0
2012-11-20 10:35:00,80.46,80.46,80.44,80.45,3000.0,58.7587,58.7587,58.7441,58.7514,3000.0
2012-11-20 10:40:00,80.45,80.46,80.44,80.46,6500.0,58.7514,58.7587,58.7441,58.7587,6500.0
2012-11-20 10:45:00,80.46,80.46,80.44,80.44,5400.0,58.7587,58.7587,58.7441,58.7441,5400.0
2012-11-20 10:50:00,80.46,80.46,80.45,80.46,11500.0,58.7587,58.7587,58.7514,58.7587,11500.0
2012-11-20 10:55:00,80.46,80.46,80.45,80.45,2700.0,58.7587,58.7587,58.7514,58.7514,2700.0
2012-11-20 11:00:00,80.47,80.47,80.47,80.47,1700.0,58.766,58.766,58.766,58.766,1700.0
2012-11-20 11:05:00,80.47,80.47,80.45,80.45,3800.0,58.766,58.766,58.7514,58.7514,3800.0
2012-11-20 11:10:00,80.45,80.45,80.45,80.45,0.0,58.7514,58.7514,58.7514,58.7514,0.0
2012-11-20 11:15:00,80.46,80.46,80.45,80.46,5200.0,58.7587,58.7587,58.7514,58.7587,5200.0
2012-11-20 11:20:00,80.46,80.46,80.46,80.46,100.0,58.7587,58.7587,58.7587,58.7587,100.0
2012-11-20 11:25:00,80.46,80.46,80.45,80.45,10200.0,58.7587,58.7587,58.7514,58.7514,10200.0
2012-11-20 11:30:00,80.46,80.46,80.45,80.46,1200.0,58.7587,58.7587,58.7514,58.7587,1200.0
2012-11-20 11:35:00,80.46,80.46,80.45,80.46,2600.0,58.7587,58.7587,58.7514,58.7587,2600.0
2012-11-20 11:40:00,80.46,80.46,80.46,80.46,4000.0,58.7587,58.7587,58.7587,58.7587,4000.0
2012-11-20 11:45:00,80.46,80.46,80.45,80.45,1000.0,58.7587,58.7587,58.7514,58.7514,1000.0
2012-11-20 11:50:00,80.46,80.46,80.46,80.46,400.0,58.7587,58.7587,58.7587,58.7587,400.0
2012-11-20 11:55:00,80.45,80.46,80.45,80.46,200.0,58.7514,58.7587,58.7514,58.7587,200.0
2012-11-20 12:00:00,80.45,80.46,80.45,80.46,1400.0,58.7514,58.7587,58.7514,58.7587,1400.0
2012-11-20 12:05:00,80.45,80.46,80.45,80.45,7000.0,58.7514,58.7587,58.7514,58.7514,7000.0
2012-11-20 12:10:00,80.42,80.46,80.42,80.46,7300.0,58.7295,58.7587,58.7295,58.7587,7300.0
2012-11-20 12:15:00,80.45,80.45,80.44,80.44,700.0,58.7514,58.7514,58.7441,58.7441,700.0
2012-11-20 12:20:00,80.43,80.45,80.43,80.45,2600.0,58.7368,58.7514,58.7368,58.7514,2600.0
2012-11-20 12:25:00,80.45,80.45,80.45,80.45,600.0,58.7514,58.7514,58.7514,58.7514,600.0
2012-11-20 12:30:00,80.46,80.46,80.44,80.46,2100.0,58.7587,58.7587,58.7441,58.7587,2100.0
2012-11-20 12:35:00,80.46,80.47,80.46,80.47,4300.0,58.7587,58.766,58.7587,58.766,4300.0
2012-11-20 12:40:00,80.47,80.47,80.43,80.46,1200.0,58.766,58.766,58.7368,58.7587,1200.0
2012-11-20 12:45:00,80.45,80.47,80.45,80.47,2200.0,58.7514,58.766,58.7514,58.766,2200.0
2012-11-20 12:50:00,80.47,80.47,80.47,80.47,0.0,58.766,58.766,58.766,58.766,0.0
2012-11-20 12:55:00,80.46,80.47,80.45,80.45,15400.0,58.7587,58.766,58.7514,58.7514,15400.0
2012-11-20 13:00:00,80.43,80.45,80.43,80.45,200.0,58.7368,58.7514,58.7368,58.7514,200.0
2012-11-20 13:05:00,80.46,80.47,80.44,80.47,110400.0,58.7587,58.766,58.7441,58.766,110400.0
2012-11-20 13:10:00,80.46,80.48,80.45,80.45,600.0,58.7587,58.7733,58.7514,58.7514,600.0
2012-11-20 13:15:00,80.47,80.47,80.45,80.47,6800.0,58.766,58.766,58.7514,58.766,6800.0
2012-11-20 13:20:00,80.46,80.47,80.45,80.47,1700.0,58.7587,58.766,58.7514,58.766,1700.0
2012-11-20 13:25:00,80.47,80.48,80.47,80.47,1600.0,58.766,58.7733,58.766,58.766,1600.0
2012-11-20 13:30:00,80.47,80.47,80.46,80.46,1300.0,58.766,58.766,58.7587,58.7587,1300.0
2012-11-20 13:35:00,80.47,80.47,80.46,80.46,300.0,58.766,58.766,58.7587,58.7587,300.0
2012-11-20 13:40:00,80.47,80.47,80.45,80.45,1800.0,58.766,58.766,58.7514,58.7514,1800.0
2012-11-20 13:45:00,80.47,80.48,80.46,80.48,41900.0,58.766,58.7733,58.7587,58.7733,41900.0
2012-11-20 13:50:00,80.46,80.48,80.46,80.47,1200.0,58.7587,58.7733,58.7587,58.766,1200.0
2012-11-20 13:55:00,80.46,80.48,80.46,80.48,700.0,58.7587,58.7733,58.7587,58.7733,700.0
2012-11-20 14:00:00,80.46,80.48,80.46,80.48,2100.0,58.7587,58.7733,58.7587,58.7733,2100.0
2012-11-20 14:05:00,80.47,80.48,80.46,80.46,3600.0,58.766,58.7733,58.7587,58.7587,3600.0
2012-11-20 14:10:00,80.48,80.48,80.46,80.46,2500.0,58.7733,58.7733,58.7587,58.7587,2500.0
2012-11-20 14:15:00,80.46,80.48,80.46,80.46,1600.0,58.7587,58.7733,58.7587,58.7587,1600.0
2012-11-20 14:20:00,80.46,80.48,80.46,80.48,1100.0,58.7587,58.7733,58.7587,58.7733,1100.0
2012-11-20 14:25:00,80.47,80.47,80.46,80.46,1300.0,58.766,58.766,58.7587,58.7587,1300.0
2012-11-20 14:30:00,80.46,80.47,80.45,80.45,7200.0,58.7587,58.766,58.7514,58.7514,7200.0
2012-11-20 14:35:00,80.47,80.47,80.47,80.47,800.0,58.766,58.766,58.766,58.766,800.0
2012-11-20 14:40:00,80.47,80.47,80.46,80.46,500.0,58.766,58.766,58.7587,58.7587,500.0
2012-11-20 14:45:00,80.45,80.47,80.45,80.47,3700.0,58.7514,58.766,58.7514,58.766,3700.0
2012-11-20 14:50:00,80.47,80.47,80.47,80.47,6800.0,58.766,58.766,58.766,58.766,6800.0
2012-11-20 14:55:00,80.47,80.47,80.46,80.47,8400.0,58.766,58.766,58.7587,58.766,8400.0
2012-11-20 15:00:00,80.47,80.47,80.47,80.47,300.0,58.766,58.766,58.766,58.766,300.0
2012-11-20 15:05:00,80.46,80.47,80.46,80.47,22100.0,58.7587,58.766,58.7587,58.766,22100.0
2012-11-20 15:10:00,80.47,80.47,80.46,80.47,3200.0,58.766,58.766,58.7587,58.766,3200.0
2012-11-20 15:15:00,80.47,80.47,80.47,80.47,1000.0,58.766,58.766,58.766,58.766,1000.0
2012-11-20 15:20:00,80.46,80.47,80.46,80.47,1800.0,58.7587,58.766,58.7587,58.766,1800.0
2012-11-20 15:25:00,80.47,80.47,80.47,80.47,300.0,58.766,58.766,58.766,58.766,300.0
2012-11-20 15:30:00,80.47,80.47,80.45,80.47,5500.0,58.766,58.766,58.7514,58.766,5500.0
2012-11-20 15:35:00,80.45,80.47,80.45,80.45,3100.0,58.7514,58.766,58.7514,58.7514,3100.0
2012-11-20 15:40:00,80.47,80.47,80.45,80.47,7100.0,58.766,58.766,58.7514,58.766,7100.0
2012-11-20 15:45:00,80.47,80.47,80.46,80.47,4100.0,58.766,58.766,58.7587,58.766,4100.0
2012-11-20 15:50:00,80.47,80.47,80.47,80.47,2500.0,58.766,58.766,58.766,58.766,2500.0
2012-11-20 15:55:00,80.47,80.47,80.46,80.47,11900.0,58.766,58.766,58.7587,58.766,11900.0
2012-11-21 09:30:00,80.47,80.47,80.41,80.41,15200.0,58.766,58.766,58.7222,58.7222,15200.0
2012-11-21 09:35:00,80.42,80.42,80.41,80.41,1900.0,58.7295,58.7295,58.7222,58.7222,1900.0
2012-11-21 09:40:00,80.41,80.43,80.41,80.43,600.0,58.7222,58.7368,58.7222,58.7368,600.0
2012-11-21 09:45:00,80.42,80.43,80.42,80.42,2400.0,58.7295,58.7368,58.7295,58.7295,2400.0
2012-11-21 09:50:00,80.43,80.43,80.43,80.43,600.0,58.7368,58.7368,58.7368,58.7368,600.0
2012-11-21 09:55:00,80.44,80.44,80.41,80.43,9200.0,58.7441,58.7441,58.7222,58.7368,9200.0
2012-11-21 10:00:00,80.41,80.44,80.41,80.44,3400.0,58.7222,58.7441,58.7222,58.7441,3400.0
2012-11-21 10:05:00,80.42,80.44,80.42,80.44,900.0,58.7295,58.7441,58.7295,58.7441,900.0
2012-11-21 10:10:00,80.43,80.44,80.43,80.44,3400.0,58.7368,58.7441,58.7368,58.7441,3400.0
2012-11-21 10:15:00,80.44,80.44,80.41,80.44,3200.0,58.7441,58.7441,58.7222,58.7441,3200.0
2012-11-21 10:20:00,80.43,80.46,80.41,80.46,31300.0,58.7368,58.7587,58.7222,58.7587,31300.0
2012-11-21 10:25:00,80.46,80.46,80.44,80.45,500.0,58.7587,58.7587,58.7441,58.7514,500.0
2012-11-21 10:30:00,80.45,80.45,80.44,80.45,11800.0,58.7514,58.7514,58.7441,58.7514,11800.0
2012-11-21 10:35:00,80.44,80.46,80.44,80.44,9200.0,58.7441,58.7587,58.7441,58.7441,9200.0
2012-11-21 10:40:00,80.44,80.45,80.44,80.44,5000.0,58.7441,58.7514,58.7441,58.7441,5000.0
2012-11-21 10:45:00,80.44,80.45,80.44,80.45,1000.0,58.7441,58.7514,58.7441,58.7514,1000.0
2012-11-21 10:50:00,80.45,80.45,80.43,80.44,1600.0,58.7514,58.7514,58.7368,58.7441,1600.0
2012-11-21 10:55:00,80.44,80.44,80.43,80.44,500.0,58.7441,58.7441,58.7368,58.7441,500.0
2012-11-21 11:00:00,80.44,80.44,80.43,80.44,1300.0,58.7441,58.7441,58.7368,58.7441,1300.0
2012-11-21 11:05:00,80.44,80.44,80.43,80.44,600.0,58.7441,58.7441,58.7368,58.7441,600.0
2012-11-21 11:10:00,80.44,80.44,80.43,80.44,5100.0,58.7441,58.7441,58.7368,58.7441,5100.0
2012-11-21 11:15:00,80.44,80.44,80.44,80.44,6400.0,58.7441,58.7441,58.7441,58.7441,6400.0
2012-11-21 11:20:00,80.43,80.44,80.43,80.44,5200.0,58.7368,58.7441,58.7368,58.7441,5200.0
2012-11-21 11:25:00,80.44,80.44,80.43,80.44,1700.0,58.7441,58.7441,58.7368,58.7441,1700.0
2012-11-21 11:30:00,80.44,80.44,80.43,80.44,4600.0,58.7441,58.7441,58.7368,58.7441,4600.0
2012-11-21 11:35:00,80.43,80.44,80.43,80.43,2600.0,58.7368,58.7441,58.7368,58.7368,2600.0
2012-11-21 11:40:00,80.43,80.44,80.43,80.43,4000.0,58.7368,58.7441,58.7368,58.7368,4000.0
2012-11-21 11:45:00,80.44,80.44,80.44,80.44,500.0,58.7441,58.7441,58.7441,58.7441,500.0
2012-11-21 11:50:00,80.43,80.44,80.43,80.44,3000.0,58.7368,58.7441,58.7368,58.7441,3000.0
2012-11-21 11:55:00,80.44,80.45,80.44,80.44,12400.0,58.7441,58.7514,58.7441,58.7441,12400.0
2012-11-21 12:00:00,80.45,80.45,80.44,80.45,2500.0,58.7514,58.7514,58.7441,58.7514,2500.0
2012-11-21 12:05:00,80.44,80.44,80.44,80.44,2900.0,58.7441,58.7441,58.7441,58.7441,2900.0
2012-11-21 12:10:00,80.44,80.44,80.44,80.44,600.0,58.7441,58.7441,58.7441,58.7441,600.0
2012-11-21 12:15:00,80.45,80.45,80.45,80.45,100.0,58.7514,58.7514,58.7514,58.7514,100.0
2012-11-21 12:20:00,80.45,80.45,80.45,80.45,1800.0,58.7514,58.7514,58.7514,58.7514,1800.0
2012-11-21 12:25:00,80.44,80.45,80.44,80.45,1800.0,58.7441,58.7514,58.7441,58.7514,1800.0
2012-11-21 12:30:00,80.45,80.45,80.44,80.44,1900.0,58.7514,58.7514,58.7441,58.7441,1900.0
2012-11-21 12:35:00,80.44,80.45,80.44,80.44,5400.0,58.7441,58.7514,58.7441,58.7441,5400.0
2012-11-21 12:40:00,80.44,80.45,80.44,80.44,1200.0,58.7441,58.7514,58.7441,58.7441,1200.0
2012-11-21 12:45:00,80.45,80.45,80.44,80.44,1000.0,58.7514,58.7514,58.7441,58.7441,1000.0
2012-11-21 12:50:00,80.45,80.45,80.44,80.45,2400.0,58.7514,58.7514,58.7441,58.7514,2400.0
2012-11-21 12:55:00,80.45,80.45,80.44,80.44,6800.0,58.7514,58.7514,58.7441,58.7441,6800.0
2012-11-21 13:00:00,80.44,80.45,80.44,80.45,200.0,58.7441,58.7514,58.7441,58.7514,200.0
2012-11-21 13:05:00,80.45,80.45,80.45,80.45,400.0,58.7514,58.7514,58.7514,58.7514,400.0
2012-11-21 13:10:00,80.44,80.45,80.44,80.45,400.0,58.7441,58.7514,58.7441,58.7514,400.0
2012-11-21 13:15:00,80.44,80.45,80.44,80.45,800.0,58.7441,58.7514,58.7441,58.7514,800.0
2012-11-21 13:20:00,80.44,80.45,80.44,80.45,1000.0,58.7441,58.7514,58.7441,58.7514,1000.0
2012-11-21 13:25:00,80.45,80.45,80.45,80.45,0.0,58.7514,58.7514,58.7514,58.7514,0.0
2012-11-21 13:30:00,80.44,80.45,80.44,80.45,200.0,58.7441,58.7514,58.7441,58.7514,200.0
2012-11-21 13:35:00,80.45,80.45,80.44,80.45,700.0,58.7514,58.7514,58.7441,58.7514,700.0
2012-11-21 13:40:00,80.45,80.45,80.44,80.44,1600.0,58.7514,58.7514,58.7441,58.7441,1600.0
2012-11-21 13:45:00,80.45,80.45,80.44,80.45,9200.0,58.7514,58.7514,58.7441,58.7514,9200.0
2012-11-21 13:50:00,80.45,80.45,80.44,80.45,2200.0,58.7514,58.7514,58.7441,58.7514,2200.0
2012-11-21 13:55:00,80.45,80.45,80.44,80.45,2400.0,58.7514,58.7514,58.7441,58.7514,2400.0
2012-11-21 14:00:00,80.45,80.45,80.45,80.45,400.0,58.7514,58.7514,58.7514,58.7514,400.0
2012-11-21 14:05:00,80.44,80.44,80.44,80.44,100.0,58.7441,58.7441,58.7441,58.7441,100.0
2012-11-21 14:10:00,80.44,80.45,80.44,80.45,1400.0,58.7441,58.7514,58.7441,58.7514,1400.0
2012-11-21 14:15:00,80.45,80.45,80.45,80.45,2700.0,58.7514,58.7514,58.7514,58.7514,2700.0
2012-11-21 14:20:00,80.45,80.46,80.45,80.46,18100.0,58.7514,58.7587,58.7514,58.7587,18100.0
2012-11-21 14:25:00,80.45,80.45,80.44,80.45,2600.0,58.7514,58.7514,58.7441,58.7514,2600.0
2012-11-21 14:30:00,80.46,80.46,80.45,80.46,500.0,58.7587,58.7587,58.7514,58.7587,500.0
2012-11-21 14:35:00,80.46,80.46,80.45,80.45,2400.0,58.7587,58.7587,58.7514,58.7514,2400.0
2012-11-21 14:40:00,80.46,80.46,80.46,80.46,100.0,58.7587,58.7587,58.7587,58.7587,100.0
2012-11-21 14:45:00,80.44,80.45,80.44,80.45,600.0,58.7441,58.7514,58.7441,58.7514,600.0
2012-11-21 14:50:00,80.46,80.46,80.46,80.46,400.0,58.7587,58.7587,58.7587,58.7587,400.0
2012-11-21 14:55:00,80.45,80.47,80.45,80.46,25700.0,58.7514,58.766,58.7514,58.7587,25700.0
2012-11-21 15:00:00,80.46,80.46,80.45,80.45,200.0,58.7587,58.7587,58.7514,58.7514,200.0
2012-11-21 15:05:00,80.46,80.46,80.46,80.46,100.0,58.7587,58.7587,58.7587,58.7587,100.0
2012-11-21 15:10:00,80.46,80.46,80.45,80.45,1300.0,58.7587,58.7587,58.7514,58.7514,1300.0
2012-11-21 15:15:00,80.45,80.45,80.45,80.45,700.0,58.7514,58.7514,58.7514,58.7514,700.0
2012-11-21 15:20:00,80.46,80.46,80.45,80.45,400.0,58.7587,58.7587,58.7514,58.7514,400.0
2012-11-21 15:25:00,80.45,80.47,80.45,80.47,1000.0,58.7514,58.766,58.7514,58.766,1000.0
2012-11-21 15:30:00,80.47,80.47,80.45,80.46,1200.0,58.766,58.766,58.7514,58.7587,1200.0
2012-11-21 15:35:00,80.45,80.47,80.45,80.46,1700.0,58.7514,58.766,58.7514,58.7587,1700.0
2012-11-21 15:40:00,80.47,80.47,80.45,80.45,2100.0,58.766,58.766,58.7514,58.7514,2100.0
2012-11-21 15:45:00,80.47,80.47,80.45,80.47,1500.0,58.766,58.766,58.7514,58.766,1500.0
2012-11-21 15:50:00,80.45,80.46,80.45,80.46,4400.0,58.7514,58.7587,58.7514,58.7587,4400.0
2012-11-21 15:55:00,80.46,80.47,80.44,80.45,9700.0,58.7587,58.766,58.7441,58.7514,9700.0
2012-11-23 09:30:00,80.42,80.42,80.4,80.4,4100.0,58.7295,58.7295,58.7149,58.7149,4100.0
2012-11-23 09:35:00,80.45,80.45,80.45,80.45,700.0,58.7514,58.7514,58.7514,58.7514,700.0
2012-11-23 09:40:00,80.44,80.44,80.43,80.43,3300.0,58.7441,58.7441,58.7368,58.7368,3300.0
2012-11-23 09:45:00,80.45,80.46,80.41,80.41,5000.0,58.7514,58.7587,58.7222,58.7222,5000.0
2012-11-23 09:50:00,80.41,80.47,80.41,80.43,12400.0,58.7222,58.766,58.7222,58.7368,12400.0
2012-11-23 09:55:00,80.47,80.47,80.44,80.45,2000.0,58.766,58.766,58.7441,58.7514,2000.0
2012-11-23 10:00:00,80.47,80.47,80.43,80.45,1100.0,58.766,58.766,58.7368,58.7514,1100.0
2012-11-23 10:05:00,80.47,80.47,80.44,80.45,2100.0,58.766,58.766,58.7441,58.7514,2100.0
2012-11-23 10:10:00,80.44,80.44,80.44,80.44,1000.0,58.7441,58.7441,58.7441,58.7441,1000.0
2012-11-23 10:15:00,80.43,80.46,80.43,80.46,1000.0,58.7368,58.7587,58.7368,58.7587,1000.0
2012-11-23 10:20:00,80.46,80.46,80.46,80.46,200.0,58.7587,58.7587,58.7587,58.7587,200.0
2012-11-23 10:25:00,80.44,80.44,80.44,80.44,100.0,58.7441,58.7441,58.7441,58.7441,100.0
2012-11-23 10:30:00,80.45,80.46,80.44,80.46,1300.0,58.7514,58.7587,58.7441,58.7587,1300.0
2012-11-23 10:35:00,80.46,80.46,80.46,80.46,700.0,58.7587,58.7587,58.7587,58.7587,700.0
2012-11-23 10:40:00,80.46,80.46,80.45,80.46,500.0,58.7587,58.7587,58.7514,58.7587,500.0
2012-11-23 10:45:00,80.46,80.46,80.44,80.44,2700.0,58.7587,58.7587,58.7441,58.7441,2700.0
2012-11-23 10:50:00,80.44,80.44,80.44,80.44,100.0,58.7441,58.7441,58.7441,58.7441,100.0
2012-11-23 10:55:00,80.46,80.46,80.44,80.45,2200.0,58.7587,58.7587,58.7441,58.7514,2200.0
2012-11-23 11:00:00,80.44,80.45,80.44,80.45,200.0,58.7441,58.7514,58.7441,58.7514,200.0
2012-11-23 11:05:00,80.44,80.46,80.44,80.46,35800.0,58.7441,58.7587,58.7441,58.7587,35800.0
2012-11-23 11:10:00,80.45,80.46,80.44,80.46,1100.0,58.7514,58.7587,58.7441,58.7587,1100.0
2012-11-23 11:15:00,80.46,80.46,80.45,80.46,4100.0,58.7587,58.7587,58.7514,58.7587,4100.0
2012-11-23 11:20:00,80.46,80.46,80.44,80.44,800.0,58.7587,58.7587,58.7441,58.7441,800.0
2012-11-23 11:25:00,80.46,80.46,80.45,80.45,1200.0,58.7587,58.7587,58.7514,58.7514,1200.0
2012-11-23 11:30:00,80.46,80.46,80.46,80.46,1200.0,58.7587,58.7587,58.7587,58.7587,1200.0
2012-11-23 11:35:00,80.45,80.46,80.45,80.46,3300.0,58.7514,58.7587,58.7514,58.7587,3300.0
2012-11-23 11:40:00,80.46,80.46,80.46,80.46,600.0,58.7587,58.7587,58.7587,58.7587,600.0
2012-11-23 11:45:00,80.45,80.46,80.45,80.45,4900.0,58.7514,58.7587,58.7514,58.7514,4900.0
2012-11-23 11:50:00,80.46,80.46,80.45,80.46,700.0,58.7587,58.7587,58.7514,58.7587,700.0
2012-11-23 11:55:00,80.45,80.45,80.45,80.45,100.0,58.7514,58.7514,58.7514,58.7514,100.0
2012-11-23 12:00:00,80.46,80.46,80.46,80.46,1000.0,58.7587,58.7587,58.7587,58.7587,1000.0
2012-11-23 12:05:00,80.45,80.46,80.45,80.45,2100.0,58.7514,58.7587,58.7514,58.7514,2100.0
2012-11-23 12:10:00,80.45,80.47,80.45,80.47,500.0,58.7514,58.766,58.7514,58.766,500.0
2012-11-23 12:15:00,80.47,80.47,80.46,80.46,3600.0,58.766,58.766,58.7587,58.7587,3600.0
2012-11-23 12:20:00,80.47,80.47,80.47,80.47,600.0,58.766,58.766,58.766,58.766,600.0
2012-11-23 12:25:00,80.47,80.47,80.46,80.46,20800.0,58.766,58.766,58.7587,58.7587,20800.0
2012-11-23 12:30:00,80.45,80.47,80.45,80.47,1700.0,58.7514,58.766,58.7514,58.766,1700.0
2012-11-23 12:35:00,80.46,80.46,80.46,80.46,100.0,58.7587,58.7587,58.7587,58.7587,100.0
2012-11-23 12:40:00,80.46,80.46,80.45,80.45,600.0,58.7587,58.7587,58.7514,58.7514,600.0
2012-11-23 12:45:00,80.47,80.47,80.45,80.47,500.0,58.766,58.766,58.7514,58.766,500.0
2012-11-23 12:50:00,80.46,80.46,80.46,80.46,200.0,58.7587,58.7587,58.7587,58.7587,200.0
2012-11-23 12:55:00,80.47,80.47,80.46,80.46,10200.0,58.766,58.766,58.7587,58.7587,10200.0
2012-11-26 09:30:00,80.44,80.45,80.32,80.45,13900.0,58.7441,58.7514,58.6565,58.7514,13900.0
2012-11-26 09:35:00,80.45,80.45,80.44,80.45,2000.0,58.7514,58.7514,58.7441,58.7514,2000.0
2012-11-26 09:40:00,80.44,80.45,80.44,80.44,4700.0,58.7441,58.7514,58.7441,58.7441,4700.0
2012-11-26 09:45:00,80.44,80.44,80.43,80.43,2100.0,58.7441,58.7441,58.7368,58.7368,2100.0
2012-11-26 09:50:00,80.44,80.44,80.44,80.44,2600.0,58.7441,58.7441,58.7441,58.7441,2600.0
2012-11-26 09:55:00,80.43,80.44,80.43,80.43,1700.0,58.7368,58.7441,58.7368,58.7368,1700.0
2012-11-26 10:00:00,80.44,80.44,80.44,80.44,100.0,58.7441,58.7441,58.7441,58.7441,100.0
2012-11-26 10:05:00,80.44,80.44,80.43,80.44,1200.0,58.7441,58.7441,58.7368,58.7441,1200.0
2012-11-26 10:10:00,80.44,80.44,80.43,80.44,6000.0,58.7441,58.7441,58.7368,58.7441,6000.0
2012-11-26 10:15:00,80.44,80.44,80.43,80.44,7400.0,58.7441,58.7441,58.7368,58.7441,7400.0
2012-11-26 10:20:00,80.44,80.44,80.43,80.43,400.0,58.7441,58.7441,58.7368,58.7368,400.0
2012-11-26 10:25:00,80.43,80.44,80.43,80.44,1200.0,58.7368,58.7441,58.7368,58.7441,1200.0
2012-11-26 10:30:00,80.43,80.44,80.43,80.44,3900.0,58.7368,58.7441,58.7368,58.7441,3900.0
2012-11-26 10:35:00,80.44,80.44,80.43,80.44,1500.0,58.7441,58.7441,58.7368,58.7441,1500.0
2012-11-26 10:40:00,80.44,80.44,80.43,80.44,3300.0,58.7441,58.7441,58.7368,58.7441,3300.0
2012-11-26 10:45:00,80.43,80.44,80.43,80.44,2500.0,58.7368,58.7441,58.7368,58.7441,2500.0
2012-11-26 10:50:00,80.44,80.44,80.43,80.43,6100.0,58.7441,58.7441,58.7368,58.7368,6100.0
2012-11-26 10:55:00,80.44,80.44,80.43,80.43,11900.0,58.7441,58.7441,58.7368,58.7368,11900.0
2012-11-26 11:00:00,80.43,80.43,80.43,80.43,0.0,58.7368,58.7368,58.7368,58.7368,0.0
2012-11-26 11:05:00,80.43,80.43,80.43,80.43,700.0,58.7368,58.7368,58.7368,58.7368,700.0
2012-11-26 11:10:00,80.43,80.43,80.43,80.43,1700.0,58.7368,58.7368,58.7368,58.7368,1700.0
2012-11-26 11:15:00,80.43,80.43,80.43,80.43,2600.0,58.7368,58.7368,58.7368,58.7368,2600.0
2012-11-26 11:20:00,80.43,80.44,80.42,80.42,2700.0,58.7368,58.7441,58.7295,58.7295,2700.0
2012-11-26 11:25:00,80.42,80.44,80.42,80.43,3100.0,58.7295,58.7441,58.7295,58.7368,3100.0
2012-11-26 11:30:00,80.43,80.43,80.43,80.43,1600.0,58.7368,58.7368,58.7368,58.7368,1600.0
2012-11-26 11:35:00,80.42,80.43,80.42,80.43,1600.0,58.7295,58.7368,58.7295,58.7368,1600.0
2012-11-26 11:40:00,80.42,80.43,80.41,80.41,7500.0,58.7295,58.7368,58.7222,58.7222,7500.0
2012-11-26 11:45:00,80.43,80.43,80.41,80.42,1200.0,58.7368,58.7368,58.7222,58.7295,1200.0
2012-11-26 11:50:00,80.41,80.42,80.41,80.41,700.0,58.7222,58.7295,58.7222,58.7222,700.0
2012-11-26 11:55:00,80.41,80.43,80.41,80.42,3100.0,58.7222,58.7368,58.7222,58.7295,3100.0
2012-11-26 12:00:00,80.43,80.43,80.41,80.41,2200.0,58.7368,58.7368,58.7222,58.7222,2200.0
2012-11-26 12:05:00,80.41,80.42,80.41,80.41,1500.0,58.7222,58.7295,58.7222,58.7222,1500.0
2012-11-26 12:10:00,80.41,80.41,80.41,80.41,400.0,58.7222,58.7222,58.7222,58.7222,400.0
2012-11-26 12:15:00,80.41,80.42,80.41,80.41,700.0,58.7222,58.7295,58.7222,58.7222,700.0
2012-11-26 12:20:00,80.41,80.42,80.41,80.42,2700.0,58.7222,58.7295,58.7222,58.7295,2700.0
2012-11-26 12:25:00,80.42,80.42,80.41,80.41,2700.0,58.7295,58.7295,58.7222,58.7222,2700.0
2012-11-26 12:30:00,80.41,80.43,80.41,80.42,2800.0,58.7222,58.7368,58.7222,58.7295,2800.0
2012-11-26 12:35:00,80.42,80.43,80.42,80.43,2000.0,58.7295,58.7368,58.7295,58.7368,2000.0
2012-11-26 12:40:00,80.43,80.43,80.42,80.42,2300.0,58.7368,58.7368,58.7295,58.7295,2300.0
2012-11-26 12:45:00,80.41,80.43,80.41,80.41,600.0,58.7222,58.7368,58.7222,58.7222,600.0
2012-11-26 12:50:00,80.41,80.43,80.41,80.41,2400.0,58.7222,58.7368,58.7222,58.7222,2400.0
2012-11-26 12:55:00,80.43,80.43,80.41,80.41,3400.0,58.7368,58.7368,58.7222,58.7222,3400.0
2012-11-26 13:00:00,80.41,80.43,80.41,80.42,11800.0,58.7222,58.7368,58.7222,58.7295,11800.0
2012-11-26 13:05:00,80.41,80.42,80.41,80.41,900.0,58.7222,58.7295,58.7222,58.7222,900.0
2012-11-26 13:10:00,80.41,80.43,80.41,80.41,1200.0,58.7222,58.7368,58.7222,58.7222,1200.0
2012-11-26 13:15:00,80.41,80.43,80.41,80.41,1100.0,58.7222,58.7368,58.7222,58.7222,1100.0
2012-11-26 13:20:00,80.43,80.43,80.41,80.43,2400.0,58.7368,58.7368,58.7222,58.7368,2400.0
2012-11-26 13:25:00,80.41,80.43,80.41,80.41,2500.0,58.7222,58.7368,58.7222,58.7222,2500.0
2012-11-26 13:30:00,80.42,80.43,80.42,80.42,3300.0,58.7295,58.7368,58.7295,58.7295,3300.0
2012-11-26 13:35:00,80.42,80.43,80.42,80.43,5000.0,58.7295,58.7368,58.7295,58.7368,5000.0
2012-11-26 13:40:00,80.43,80.43,80.42,80.42,1900.0,58.7368,58.7368,58.7295,58.7295,1900.0
2012-11-26 13:45:00,80.43,80.43,80.41,80.41,1100.0,58.7368,58.7368,58.7222,58.7222,1100.0
2012-11-26 13:50:00,80.41,80.43,80.41,80.43,17200.0,58.7222,58.7368,58.7222,58.7368,17200.0
2012-11-26 13:55:00,80.42,80.43,80.42,80.42,4100.0,58.7295,58.7368,58.7295,58.7295,4100.0
2012-11-26 14:00:00,80.42,80.43,80.42,80.43,1600.0,58.7295,58.7368,58.7295,58.7368,1600.0
2012-11-26 14:05:00,80.42,80.43,80.42,80.42,6000.0,58.7295,58.7368,58.7295,58.7295,6000.0
2012-11-26 14:10:00,80.42,80.43,80.42,80.43,2400.0,58.7295,58.7368,58.7295,58.7368,2400.0
2012-11-26 14:15:00,80.42,80.43,80.42,80.43,5700.0,58.7295,58.7368,58.7295,58.7368,5700.0
2012-11-26 14:20:00,80.42,80.43,80.42,80.43,4900.0,58.7295,58.7368,58.7295,58.7368,4900.0
2012-11-26 14:25:00,80.42,80.43,80.42,80.43,3700.0,58.7295,58.7368,58.7295,58.7368,3700.0
2012-11-26 14:30:00,80.42,80.43,80.42,80.43,7800.0,58.7295,58.7368,58.7295,58.7368,7800.0
2012-11-26 14:35:00,80.43,80.43,80.42,80.42,1300.0,58.7368,58.7368,58.7295,58.7295,1300.0
2012-11-26 14:40:00,80.42,80.44,80.42,80.43,13500.0,58.7295,58.7441,58.7295,58.7368,13500.0
2012-11-26 14:45:00,80.43,80.44,80.43,80.44,4900.0,58.7368,58.7441,58.7368,58.7441,4900.0
2012-11-26 14:50:00,80.43,80.44,80.42,80.43,11300.0,58.7368,58.7441,58.7295,58.7368,11300.0
2012-11-26 14:55:00,80.44,80.44,80.42,80.42,7100.0,58.7441,58.7441,58.7295,58.7295,7100.0
2012-11-26 15:00:00,80.43,80.43,80.42,80.42,6500.0,58.7368,58.7368,58.7295,58.7295,6500.0
2012-11-26 15:05:00,80.43,80.43,80.42,80.42,3300.0,58.7368,58.7368,58.7295,58.7295,3300.0
2012-11-26 15:10:00,80.42,80.43,80.42,80.42,11400.0,58.7295,58.7368,58.7295,58.7295,11400.0
2012-11-26 15:15:00,80.42,80.43,80.42,80.42,14400.0,58.7295,58.7368,58.7295,58.7295,14400.0
2012-11-26 15:20:00,80.42,80.43,80.42,80.43,1200.0,58.7295,58.7368,58.7295,58.7368,1200.0
2012-11-26 15:25:00,80.43,80.43,80.43,80.43,4200.0,58.7368,58.7368,58.7368,58.7368,4200.0
2012-11-26 15:30:00,80.43,80.43,80.42,80.43,5800.0,58.7368,58.7368,58.7295,58.7368,5800.0
2012-11-26 15:35:00,80.43,80.43,80.42,80.43,2600.0,58.7368,58.7368,58.7295,58.7368,2600.0
2012-11-26 15:40:00,80.43,80.43,80.43,80.43,2400.0,58.7368,58.7368,58.7368,58.7368,2400.0
2012-11-26 15:45:00,80.43,80.43,80.43,80.43,200.0,58.7368,58.7368,58.7368,58.7368,200.0
2012-11-26 15:50:00,80.42,80.43,80.42,80.43,13200.0,58.7295,58.7368,58.7295,58.7368,13200.0
2012-11-26 15:55:00,80.43,80.43,80.42,80.42,17100.0,58.7368,58.7368,58.7295,58.7295,17100.0
2012-11-27 09:30:00,80.42,80.42,80.42,80.42,5000.0,58.7295,58.7295,58.7295,58.7295,5000.0
2012-11-27 09:35:00,80.42,80.42,80.42,80.42,0.0,58.7295,58.7295,58.7295,58.7295,0.0
2012-11-27 09:40:00,80.42,80.42,80.42,80.42,300.0,58.7295,58.7295,58.7295,58.7295,300.0
2012-11-27 09:45:00,80.41,80.42,80.41,80.42,1400.0,58.7222,58.7295,58.7222,58.7295,1400.0
2012-11-27 09:50:00,80.41,80.42,80.41,80.42,600.0,58.7222,58.7295,58.7222,58.7295,600.0
2012-11-27 09:55:00,80.41,80.42,80.41,80.42,2400.0,58.7222,58.7295,58.7222,58.7295,2400.0
2012-11-27 10:00:00,80.42,80.42,80.42,80.42,200.0,58.7295,58.7295,58.7295,58.7295,200.0
2012-11-27 10:05:00,80.42,80.42,80.41,80.42,3300.0,58.7295,58.7295,58.7222,58.7295,3300.0
2012-11-27 10:10:00,80.42,80.44,80.42,80.44,5700.0,58.7295,58.7441,58.7295,58.7441,5700.0
2012-11-27 10:15:00,80.44,80.45,80.43,80.44,5600.0,58.7441,58.7514,58.7368,58.7441,5600.0
2012-11-27 10:20:00,80.45,80.45,80.45,80.45,100.0,58.7514,58.7514,58.7514,58.7514,100.0
2012-11-27 10:25:00,80.43,80.44,80.43,80.43,8900.0,58.7368,58.7441,58.7368,58.7368,8900.0
2012-11-27 10:30:00,80.43,80.43,80.43,80.43,0.0,58.7368,58.7368,58.7368,58.7368,0.0
2012-11-27 10:35:00,80.44,80.44,80.43,80.44,800.0,58.7441,58.7441,58.7368,58.7441,800.0
2012-11-27 10:40:00,80.44,80.44,80.44,80.44,100.0,58.7441,58.7441,58.7441,58.7441,100.0
2012-11-27 10:45:00,80.43,80.43,80.43,80.43,6700.0,58.7368,58.7368,58.7368,58.7368,6700.0
2012-11-27 10:50:00,80.43,80.44,80.43,80.44,4900.0,58.7368,58.7441,58.7368,58.7441,4900.0
2012-11-27 10:55:00,80.44,80.44,80.43,80.44,1300.0,58.7441,58.7441,58.7368,58.7441,1300.0
2012-11-27 11:00:00,80.44,80.44,80.44,80.44,0.0,58.7441,58.7441,58.7441,58.7441,0.0
2012-11-27 11:05:00,80.43,80.44,80.42,80.44,9200.0,58.7368,58.7441,58.7295,58.7441,9200.0
2012-11-27 11:10:00,80.43,80.44,80.42,80.42,2100.0,58.7368,58.7441,58.7295,58.7295,2100.0
2012-11-27 11:15:00,80.44,80.44,80.44,80.44,900.0,58.7441,58.7441,58.7441,58.7441,900.0
2012-11-27 11:20:00,80.42,80.43,80.42,80.43,500.0,58.7295,58.7368,58.7295,58.7368,500.0
2012-11-27 11:25:00,80.44,80.44,80.44,80.44,4000.0,58.7441,58.7441,58.7441,58.7441,4000.0
2012-11-27 11:30:00,80.42,80.44,80.42,80.44,1000.0,58.7295,58.7441,58.7295,58.7441,1000.0
2012-11-27 11:35:00,80.44,80.44,80.42,80.44,1900.0,58.7441,58.7441,58.7295,58.7441,1900.0
2012-11-27 11:40:00,80.42,80.44,80.42,80.44,1500.0,58.7295,58.7441,58.7295,58.7441,1500.0
2012-11-27 11:45:00,80.44,80.44,80.44,80.44,1800.0,58.7441,58.7441,58.7441,58.7441,1800.0
2012-11-27 11:50:00,80.42,80.43,80.4,80.42,6900.0,58.7295,58.7368,58.7149,58.7295,6900.0
2012-11-27 11:55:00,80.42,80.42,80.42,80.42,300.0,58.7295,58.7295,58.7295,58.7295,300.0
2012-11-27 12:00:00,80.42,80.42,80.42,80.42,200.0,58.7295,58.7295,58.7295,58.7295,200.0
2012-11-27 12:05:00,80.42,80.42,80.41,80.42,2600.0,58.7295,58.7295,58.7222,58.7295,2600.0
2012-11-27 12:10:00,80.4,80.42,80.4,80.42,3900.0,58.7149,58.7295,58.7149,58.7295,3900.0
2012-11-27 12:15:00,80.42,80.42,80.41,80.41,600.0,58.7295,58.7295,58.7222,58.7222,600.0
2012-11-27 12:20:00,80.41,80.42,80.4,80.42,900.0,58.7222,58.7295,58.7149,58.7295,900.0
2012-11-27 12:25:00,80.41,80.41,80.41,80.41,100.0,58.7222,58.7222,58.7222,58.7222,100.0
2012-11-27 12:30:00,80.42,80.42,80.42,80.42,100.0,58.7295,58.7295,58.7295,58.7295,100.0
2012-11-27 12:35:00,80.41,80.42,80.4,80.41,2500.0,58.7222,58.7295,58.7149,58.7222,2500.0
2012-11-27 12:40:00,80.42,80.43,80.41,80.41,17200.0,58.7295,58.7368,58.7222,58.7222,17200.0
2012-11-27 12:45:00,80.42,80.42,80.41,80.41,600.0,58.7295,58.7295,58.7222,58.7222,600.0
2012-11-27 12:50:00,80.41,80.41,80.41,80.41,0.0,58.7222,58.7222,58.7222,58.7222,0.0
2012-11-27 12:55:00,80.41,80.42,80.41,80.42,200.0,58.7222,58.7295,58.7222,58.7295,200.0
2012-11-27 13:00:00,80.42,80.42,80.42,80.42,100.0,58.7295,58.7295,58.7295,58.7295,100.0
2012-11-27 13:05:00,80.42,80.42,80.42,80.42,500.0,58.7295,58.7295,58.7295,58.7295,500.0
2012-11-27 13:10:00,80.42,80.42,80.42,80.42,0.0,58.7295,58.7295,58.7295,58.7295,0.0
2012-11-27 13:15:00,80.42,80.42,80.41,80.41,1500.0,58.7295,58.7295,58.7222,58.7222,1500.0
2012-11-27 13:20:00,80.42,80.42,80.42,80.42,1000.0,58.7295,58.7295,58.7295,58.7295,1000.0
2012-11-27 13:25:00,80.42,80.42,80.41,80.42,4700.0,58.7295,58.7295,58.7222,58.7295,4700.0
2012-11-27 13:30:00,80.41,80.44,80.41,80.44,17700.0,58.7222,58.7441,58.7222,58.7441,17700.0
2012-11-27 13:35:00,80.44,80.44,80.43,80.44,8100.0,58.7441,58.7441,58.7368,58.7441,8100.0
2012-11-27 13:40:00,80.44,80.44,80.44,80.44,400.0,58.7441,58.7441,58.7441,58.7441,400.0
2012-11-27 13:45:00,80.45,80.45,80.43,80.44,2500.0,58.7514,58.7514,58.7368,58.7441,2500.0
2012-11-27 13:50:00,80.45,80.45,80.43,80.45,1700.0,58.7514,58.7514,58.7368,58.7514,1700.0
2012-11-27 13:55:00,80.43,80.43,80.43,80.43,400.0,58.7368,58.7368,58.7368,58.7368,400.0
2012-11-27 14:00:00,80.45,80.45,80.44,80.44,400.0,58.7514,58.7514,58.7441,58.7441,400.0
2012-11-27 14:05:00,80.45,80.45,80.44,80.44,4000.0,58.7514,58.7514,58.7441,58.7441,4000.0
2012-11-27 14:10:00,80.45,80.45,80.44,80.45,500.0,58.7514,58.7514,58.7441,58.7514,500.0
2012-11-27 14:15:00,80.45,80.45,80.44,80.44,19100.0,58.7514,58.7514,58.7441,58.7441,19100.0
2012-11-27 14:20:00,80.45,80.45,80.44,80.44,2400.0,58.7514,58.7514,58.7441,58.7441,2400.0
2012-11-27 14:25:00,80.45,80.45,80.43,80.44,6700.0,58.7514,58.7514,58.7368,58.7441,6700.0
2012-11-27 14:30:00,80.45,80.45,80.43,80.43,5500.0,58.7514,58.7514,58.7368,58.7368,5500.0
2012-11-27 14:35:00,80.43,80.44,80.43,80.43,3400.0,58.7368,58.7441,58.7368,58.7368,3400.0
2012-11-27 14:40:00,80.43,80.44,80.42,80.42,6000.0,58.7368,58.7441,58.7295,58.7295,6000.0
2012-11-27 14:45:00,80.42,80.44,80.42,80.43,1800.0,58.7295,58.7441,58.7295,58.7368,1800.0
2012-11-27 14:50:00,80.42,80.43,80.42,80.42,4900.0,58.7295,58.7368,58.7295,58.7295,4900.0
2012-11-27 14:55:00,80.42,80.43,80.42,80.42,3700.0,58.7295,58.7368,58.7295,58.7295,3700.0
2012-11-27 15:00:00,80.42,80.43,80.42,80.42,1800.0,58.7295,58.7368,58.7295,58.7295,1800.0
2012-11-27 15:05:00,80.42,80.42,80.4,80.4,1000.0,58.7295,58.7295,58.7149,58.7149,1000.0
2012-11-27 15:10:00,80.4,80.42,80.4,80.41,5500.0,58.7149,58.7295,58.7149,58.7222,5500.0
2012-11-27 15:15:00,80.4,80.41,80.4,80.41,3000.0,58.7149,58.7222,58.7149,58.7222,3000.0
2012-11-27 15:20:00,80.4,80.42,80.4,80.41,9200.0,58.7149,58.7295,58.7149,58.7222,9200.0
2012-11-27 15:25:00,80.41,80.42,80.4,80.41,4500.0,58.7222,58.7295,58.7149,58.7222,4500.0
2012-11-27 15:30:00,80.4,80.41,80.4,80.4,4100.0,58.7149,58.7222,58.7149,58.7149,4100.0
2012-11-27 15:35:00,80.4,80.4,80.4,80.4,1700.0,58.7149,58.7149,58.7149,58.7149,1700.0
2012-11-27 15:40:00,80.4,80.4,80.39,80.39,5500.0,58.7149,58.7149,58.7076,58.7076,5500.0
2012-11-27 15:45:00,80.39,80.4,80.37,80.37,8400.0,58.7076,58.7149,58.693,58.693,8400.0
2012-11-27 15:50:00,80.37,80.4,80.37,80.37,3400.0,58.693,58.7149,58.693,58.693,3400.0
2012-11-27 15:55:00,80.38,80.38,80.35,80.35,7200.0,58.7003,58.7003,58.6784,58.6784,7200.0
2012-11-28 09:30:00,80.46,80.47,80.37,80.43,11600.0,58.7587,58.766,58.693,58.7368,11600.0
2012-11-28 09:35:00,80.45,80.46,80.41,80.41,1100.0,58.7514,58.7587,58.7222,58.7222,1100.0
2012-11-28 09:40:00,80.46,80.46,80.42,80.42,1500.0,58.7587,58.7587,58.7295,58.7295,1500.0
2012-11-28 09:45:00,80.46,80.46,80.45,80.46,1700.0,58.7587,58.7587,58.7514,58.7587,1700.0
2012-11-28 09:50:00,80.46,80.46,80.45,80.45,3200.0,58.7587,58.7587,58.7514,58.7514,3200.0
2012-11-28 09:55:00,80.46,80.46,80.45,80.46,1300.0,58.7587,58.7587,58.7514,58.7587,1300.0
2012-11-28 10:00:00,80.46,80.46,80.46,80.46,1900.0,58.7587,58.7587,58.7587,58.7587,1900.0
2012-11-28 10:05:00,80.45,80.45,80.43,80.43,4200.0,58.7514,58.7514,58.7368,58.7368,4200.0
2012-11-28 10:10:00,80.43,80.43,80.43,80.43,0.0,58.7368,58.7368,58.7368,58.7368,0.0
2012-11-28 10:15:00,80.44,80.44,80.42,80.42,11000.0,58.7441,58.7441,58.7295,58.7295,11000.0
2012-11-28 10:20:00,80.43,80.44,80.43,80.44,2500.0,58.7368,58.7441,58.7368,58.7441,2500.0
2012-11-28 10:25:00,80.43,80.44,80.43,80.43,1000.0,58.7368,58.7441,58.7368,58.7368,1000.0
2012-11-28 10:30:00,80.44,80.44,80.43,80.44,4200.0,58.7441,58.7441,58.7368,58.7441,4200.0
2012-11-28 10:35:00,80.44,80.44,80.43,80.44,5700.0,58.7441,58.7441,58.7368,58.7441,5700.0
2012-11-28 10:40:00,80.44,80.44,80.43,80.43,3000.0,58.7441,58.7441,58.7368,58.7368,3000.0
2012-11-28 10:45:00,80.44,80.44,80.43,80.44,3200.0,58.7441,58.7441,58.7368,58.7441,3200.0
2012-11-28 10:50:00,80.44,80.44,80.43,80.44,3300.0,58.7441,58.7441,58.7368,58.7441,3300.0
2012-11-28 10:55:00,80.44,80.44,80.43,80.44,2300.0,58.7441,58.7441,58.7368,58.7441,2300.0
2012-11-28 11:00:00,80.44,80.44,80.43,80.44,2100.0,58.7441,58.7441,58.7368,58.7441,2100.0
2012-11-28 11:05:00,80.44,80.44,80.43,80.44,3000.0,58.7441,58.7441,58.7368,58.7441,3000.0
2012-11-28 11:10:00,80.44,80.44,80.44,80.44,2000.0,58.7441,58.7441,58.7441,58.7441,2000.0
2012-11-28 11:15:00,80.44,80.44,80.43,80.44,7300.0,58.7441,58.7441,58.7368,58.7441,7300.0
2012-11-28 11:20:00,80.44,80.44,80.43,80.44,4200.0,58.7441,58.7441,58.7368,58.7441,4200.0
2012-11-28 11:25:00,80.44,80.44,80.42,80.42,43300.0,58.7441,58.7441,58.7295,58.7295,43300.0
2012-11-28 11:30:00,80.43,80.43,80.42,80.42,200.0,58.7368,58.7368,58.7295,58.7295,200.0
2012-11-28 11:35:00,80.43,80.43,80.42,80.42,300.0,58.7368,58.7368,58.7295,58.7295,300.0
2012-11-28 11:40:00,80.43,80.44,80.42,80.42,2400.0,58.7368,58.7441,58.7295,58.7295,2400.0
2012-11-28 11:45:00,80.44,80.44,80.42,80.44,6500.0,58.7441,58.7441,58.7295,58.7441,6500.0
2012-11-28 11:50:00,80.44,80.44,80.44,80.44,600.0,58.7441,58.7441,58.7441,58.7441,600.0
2012-11-28 11:55:00,80.43,80.44,80.43,80.43,1700.0,58.7368,58.7441,58.7368,58.7368,1700.0
2012-11-28 12:00:00,80.43,80.43,80.42,80.42,4800.0,58.7368,58.7368,58.7295,58.7295,4800.0
2012-11-28 12:05:00,80.43,80.43,80.42,80.43,3000.0,58.7368,58.7368,58.7295,58.7368,3000.0
2012-11-28 12:10:00,80.43,80.43,80.42,80.43,2400.0,58.7368,58.7368,58.7295,58.7368,2400.0
2012-11-28 12:15:00,80.42,80.43,80.42,80.42,3400.0,58.7295,58.7368,58.7295,58.7295,3400.0
2012-11-28 12:20:00,80.43,80.43,80.42,80.42,2200.0,58.7368,58.7368,58.7295,58.7295,2200.0
2012-11-28 12:25:00,80.43,80.43,80.42,80.43,1600.0,58.7368,58.7368,58.7295,58.7368,1600.0
2012-11-28 12:30:00,80.43,80.43,80.42,80.42,1600.0,58.7368,58.7368,58.7295,58.7295,1600.0
2012-11-28 12:35:00,80.43,80.43,80.42,80.43,1500.0,58.7368,58.7368,58.7295,58.7368,1500.0
2012-11-28 12:40:00,80.43,80.44,80.43,80.43,2400.0,58.7368,58.7441,58.7368,58.7368,2400.0
2012-11-28 12:45:00,80.42,80.44,80.42,80.42,3400.0,58.7295,58.7441,58.7295,58.7295,3400.0
2012-11-28 12:50:00,80.42,80.43,80.42,80.43,700.0,58.7295,58.7368,58.7295,58.7368,700.0
2012-11-28 12:55:00,80.43,80.44,80.43,80.43,3100.0,58.7368,58.7441,58.7368,58.7368,3100.0
2012-11-28 13:00:00,80.43,80.44,80.43,80.43,4800.0,58.7368,58.7441,58.7368,58.7368,4800.0
2012-11-28 13:05:00,80.43,80.44,80.43,80.43,3700.0,58.7368,58.7441,58.7368,58.7368,3700.0
2012-11-28 13:10:00,80.43,80.44,80.43,80.43,7100.0,58.7368,58.7441,58.7368,58.7368,7100.0
2012-11-28 13:15:00,80.44,80.44,80.44,80.44,2500.0,58.7441,58.7441,58.7441,58.7441,2500.0
2012-11-28 13:20:00,80.44,80.46,80.43,80.45,8800.0,58.7441,58.7587,58.7368,58.7514,8800.0
2012-11-28 13:25:00,80.45,80.45,80.44,80.44,3300.0,58.7514,58.7514,58.7441,58.7441,3300.0
2012-11-28 13:30:00,80.45,80.46,80.44,80.46,2700.0,58.7514,58.7587,58.7441,58.7587,2700.0
2012-11-28 13:35:00,80.46,80.46,80.46,80.46,2300.0,58.7587,58.7587,58.7587,58.7587,2300.0
2012-11-28 13:40:00,80.45,80.46,80.45,80.45,1400.0,58.7514,58.7587,58.7514,58.7514,1400.0
2012-11-28 13:45:00,80.46,80.46,80.46,80.46,4400.0,58.7587,58.7587,58.7587,58.7587,4400.0
2012-11-28 13:50:00,80.46,80.47,80.45,80.46,15000.0,58.7587,58.766,58.7514,58.7587,15000.0
2012-11-28 13:55:00,80.46,80.47,80.46,80.47,8300.0,58.7587,58.766,58.7587,58.766,8300.0
2012-11-28 14:00:00,80.47,80.47,80.46,80.46,4600.0,58.766,58.766,58.7587,58.7587,4600.0
2012-11-28 14:05:00,80.47,80.47,80.47,80.47,2800.0,58.766,58.766,58.766,58.766,2800.0
2012-11-28 14:10:00,80.47,80.47,80.46,80.47,1900.0,58.766,58.766,58.7587,58.766,1900.0
2012-11-28 14:15:00,80.47,80.48,80.47,80.48,12600.0,58.766,58.7733,58.766,58.7733,12600.0
2012-11-28 14:20:00,80.48,80.48,80.47,80.48,2700.0,58.7733,58.7733,58.766,58.7733,2700.0
2012-11-28 14:25:00,80.48,80.48,80.47,80.48,4800.0,58.7733,58.7733,58.766,58.7733,4800.0
2012-11-28 14:30:00,80.48,80.49,80.47,80.49,3300.0,58.7733,58.7806,58.766,58.7806,3300.0
2012-11-28 14:35:00,80.49,80.49,80.48,80.49,3100.0,58.7806,58.7806,58.7733,58.7806,3100.0
2012-11-28 14:40:00,80.49,80.49,80.48,80.49,3200.0,58.7806,58.7806,58.7733,58.7806,3200.0
2012-11-28 14:45:00,80.49,80.49,80.48,80.49,5300.0,58.7806,58.7806,58.7733,58.7806,5300.0
2012-11-28 14:50:00,80.48,80.49,80.48,80.49,8800.0,58.7733,58.7806,58.7733,58.7806,8800.0
2012-11-28 14:55:00,80.49,80.49,80.48,80.49,3800.0,58.7806,58.7806,58.7733,58.7806,3800.0
2012-11-28 15:00:00,80.49,80.49,80.47,80.47,7300.0,58.7806,58.7806,58.766,58.766,7300.0
2012-11-28 15:05:00,80.47,80.49,80.47,80.49,5800.0,58.766,58.7806,58.766,58.7806,5800.0
2012-11-28 15:10:00,80.49,80.49,80.45,80.49,147000.0,58.7806,58.7806,58.7514,58.7806,147000.0
2012-11-28 15:15:00,80.49,80.49,80.47,80.49,8800.0,58.7806,58.7806,58.766,58.7806,8800.0
2012-11-28 15:20:00,80.47,80.49,80.46,80.47,3200.0,58.766,58.7806,58.7587,58.766,3200.0
2012-11-28 15:25:00,80.48,80.49,80.46,80.49,5000.0,58.7733,58.7806,58.7587,58.7806,5000.0
2012-11-28 15:30:00,80.48,80.49,80.46,80.47,7000.0,58.7733,58.7806,58.7587,58.766,7000.0
2012-11-28 15:35:00,80.48,80.49,80.46,80.49,9800.0,58.7733,58.7806,58.7587,58.7806,9800.0
2012-11-28 15:40:00,80.49,80.49,80.46,80.48,3000.0,58.7806,58.7806,58.7587,58.7733,3000.0
2012-11-28 15:45:00,80.49,80.49,80.45,80.49,6700.0,58.7806,58.7806,58.7514,58.7806,6700.0
2012-11-28 15:50:00,80.49,80.49,80.45,80.48,4700.0,58.7806,58.7806,58.7514,58.7733,4700.0
2012-11-28 15:55:00,80.48,80.49,80.45,80.46,25800.0,58.7733,58.7806,58.7514,58.7587,25800.0
2012-11-29 09:30:00,80.51,80.51,80.47,80.47,18900.0,58.7952,58.7952,58.766,58.766,18900.0
2012-11-29 09:35:00,80.46,80.5,80.46,80.5,8300.0,58.7587,58.7879,58.7587,58.7879,8300.0
2012-11-29 09:40:00,80.5,80.5,80.47,80.5,9600.0,58.7879,58.7879,58.766,58.7879,9600.0
2012-11-29 09:45:00,80.5,80.5,80.5,80.5,3000.0,58.7879,58.7879,58.7879,58.7879,3000.0
2012-11-29 09:50:00,80.5,80.5,80.49,80.5,10300.0,58.7879,58.7879,58.7806,58.7879,10300.0
2012-11-29 09:55:00,80.49,80.5,80.48,80.5,11300.0,58.7806,58.7879,58.7733,58.7879,11300.0
2012-11-29 10:00:00,80.5,80.5,80.49,80.5,1800.0,58.7879,58.7879,58.7806,58.7879,1800.0
2012-11-29 10:05:00,80.48,80.5,80.47,80.49,28600.0,58.7733,58.7879,58.766,58.7806,28600.0
2012-11-29 10:10:00,80.5,80.5,80.47,80.5,14100.0,58.7879,58.7879,58.766,58.7879,14100.0
2012-11-29 10:15:00,80.5,80.5,80.47,80.49,20000.0,58.7879,58.7879,58.766,58.7806,20000.0
2012-11-29 10:20:00,80.49,80.5,80.47,80.47,6600.0,58.7806,58.7879,58.766,58.766,6600.0
2012-11-29 10:25:00,80.48,80.5,80.48,80.48,9400.0,58.7733,58.7879,58.7733,58.7733,9400.0
2012-11-29 10:30:00,80.48,80.5,80.48,80.48,22500.0,58.7733,58.7879,58.7733,58.7733,22500.0
2012-11-29 10:35:00,80.49,80.5,80.48,80.48,13000.0,58.7806,58.7879,58.7733,58.7733,13000.0
2012-11-29 10:40:00,80.48,80.49,80.48,80.49,5800.0,58.7733,58.7806,58.7733,58.7806,5800.0
2012-11-29 10:45:00,80.49,80.49,80.47,80.49,2400.0,58.7806,58.7806,58.766,58.7806,2400.0
2012-11-29 10:50:00,80.49,80.49,80.48,80.49,10500.0,58.7806,58.7806,58.7733,58.7806,10500.0
2012-11-29 10:55:00,80.47,80.49,80.47,80.48,31900.0,58.766,58.7806,58.766,58.7733,31900.0
2012-11-29 11:00:00,80.48,80.49,80.48,80.48,9500.0,58.7733,58.7806,58.7733,58.7733,9500.0
2012-11-29 11:05:00,80.48,80.49,80.48,80.49,2700.0,58.7733,58.7806,58.7733,58.7806,2700.0
2012-11-29 11:10:00,80.49,80.49,80.47,80.48,3700.0,58.7806,58.7806,58.766,58.7733,3700.0
2012-11-29 11:15:00,80.47,80.49,80.47,80.49,5900.0,58.766,58.7806,58.766,58.7806,5900.0
2012-11-29 11:20:00,80.49,80.49,80.49,80.49,3700.0,58.7806,58.7806,58.7806,58.7806,3700.0
2012-11-29 11:25:00,80.47,80.49,80.47,80.49,5600.0,58.766,58.7806,58.766,58.7806,5600.0
2012-11-29 11:30:00,80.49,80.49,80.47,80.47,2700.0,58.7806,58.7806,58.766,58.766,2700.0
2012-11-29 11:35:00,80.49,80.49,80.47,80.48,5200.0,58.7806,58.7806,58.766,58.7733,5200.0
2012-11-29 11:40:00,80.49,80.49,80.48,80.48,6800.0,58.7806,58.7806,58.7733,58.7733,6800.0
2012-11-29 11:45:00,80.49,80.49,80.48,80.48,3000.0,58.7806,58.7806,58.7733,58.7733,3000.0
2012-11-29 11:50:00,80.49,80.49,80.48,80.48,6200.0,58.7806,58.7806,58.7733,58.7733,6200.0
2012-11-29 11:55:00,80.49,80.49,80.48,80.48,1200.0,58.7806,58.7806,58.7733,58.7733,1200.0
2012-11-29 12:00:00,80.47,80.49,80.47,80.49,4100.0,58.766,58.7806,58.766,58.7806,4100.0
2012-11-29 12:05:00,80.49,80.49,80.48,80.49,4200.0,58.7806,58.7806,58.7733,58.7806,4200.0
2012-11-29 12:10:00,80.49,80.49,80.47,80.48,8800.0,58.7806,58.7806,58.766,58.7733,8800.0
2012-11-29 12:15:00,80.48,80.49,80.48,80.49,2700.0,58.7733,58.7806,58.7733,58.7806,2700.0
2012-11-29 12:20:00,80.49,80.49,80.47,80.49,5200.0,58.7806,58.7806,58.766,58.7806,5200.0
2012-11-29 12:25:00,80.49,80.49,80.48,80.48,4800.0,58.7806,58.7806,58.7733,58.7733,4800.0
2012-11-29 12:30:00,80.49,80.49,80.47,80.48,2400.0,58.7806,58.7806,58.766,58.7733,2400.0
2012-11-29 12:35:00,80.49,80.49,80.48,80.49,6000.0,58.7806,58.7806,58.7733,58.7806,6000.0
2012-11-29 12:40:00,80.49,80.49,80.48,80.49,5300.0,58.7806,58.7806,58.7733,58.7806,5300.0
2012-11-29 12:45:00,80.49,80.5,80.48,80.5,4700.0,58.7806,58.7879,58.7733,58.7879,4700.0
2012-11-29 12:50:00,80.5,80.5,80.5,80.5,2600.0,58.7879,58.7879,58.7879,58.7879,2600.0
2012-11-29 12:55:00,80.5,80.51,80.5,80.51,2400.0,58.7879,58.7952,58.7879,58.7952,2400.0
2012-11-29 13:00:00,80.51,80.53,80.51,80.53,5500.0,58.7952,58.8098,58.7952,58.8098,5500.0
2012-11-29 13:05:00,80.53,80.53,80.51,80.52,4700.0,58.8098,58.8098,58.7952,58.8025,4700.0
2012-11-29 13:10:00,80.52,80.53,80.51,80.53,11800.0,58.8025,58.8098,58.7952,58.8098,11800.0
2012-11-29 13:15:00,80.53,80.53,80.51,80.51,500.0,58.8098,58.8098,58.7952,58.7952,500.0
2012-11-29 13:20:00,80.53,80.53,80.52,80.52,9500.0,58.8098,58.8098,58.8025,58.8025,9500.0
2012-11-29 13:25:00,80.53,80.53,80.52,80.53,3100.0,58.8098,58.8098,58.8025,58.8098,3100.0
2012-11-29 13:30:00,80.52,80.53,80.51,80.52,10300.0,58.8025,58.8098,58.7952,58.8025,10300.0
2012-11-29 13:35:00,80.53,80.53,80.52,80.52,7600.0,58.8098,58.8098,58.8025,58.8025,7600.0
2012-11-29 13:40:00,80.53,80.53,80.52,80.53,8600.0,58.8098,58.8098,58.8025,58.8098,8600.0
2012-11-29 13:45:00,80.52,80.53,80.52,80.53,3600.0,58.8025,58.8098,58.8025,58.8098,3600.0
2012-11-29 13:50:00,80.53,80.53,80.53,80.53,700.0,58.8098,58.8098,58.8098,58.8098,700.0
2012-11-29 13:55:00,80.53,80.53,80.53,80.53,2000.0,58.8098,58.8098,58.8098,58.8098,2000.0
2012-11-29 14:00:00,80.52,80.53,80.52,80.53,16000.0,58.8025,58.8098,58.8025,58.8098,16000.0
2012-11-29 14:05:00,80.53,80.53,80.52,80.53,22300.0,58.8098,58.8098,58.8025,58.8098,22300.0
2012-11-29 14:10:00,80.53,80.53,80.52,80.53,17500.0,58.8098,58.8098,58.8025,58.8098,17500.0
2012-11-29 14:15:00,80.52,80.53,80.52,80.52,1700.0,58.8025,58.8098,58.8025,58.8025,1700.0
2012-11-29 14:20:00,80.53,80.53,80.51,80.53,8600.0,58.8098,58.8098,58.7952,58.8098,8600.0
2012-11-29 14:25:00,80.53,80.53,80.51,80.53,2900.0,58.8098,58.8098,58.7952,58.8098,2900.0
2012-11-29 14:30:00,80.52,80.53,80.52,80.53,2300.0,58.8025,58.8098,58.8025,58.8098,2300.0
2012-11-29 14:35:00,80.53,80.53,80.52,80.52,5400.0,58.8098,58.8098,58.8025,58.8025,5400.0
2012-11-29 14:40:00,80.53,80.53,80.52,80.53,8000.0,58.8098,58.8098,58.8025,58.8098,8000.0
2012-11-29 14:45:00,80.52,80.53,80.52,80.53,2500.0,58.8025,58.8098,58.8025,58.8098,2500.0
2012-11-29 14:50:00,80.53,80.53,80.52,80.53,3400.0,58.8098,58.8098,58.8025,58.8098,3400.0
2012-11-29 14:55:00,80.53,80.53,80.52,80.53,7000.0,58.8098,58.8098,58.8025,58.8098,7000.0
2012-11-29 15:00:00,80.53,80.53,80.52,80.52,3900.0,58.8098,58.8098,58.8025,58.8025,3900.0
2012-11-29 15:05:00,80.53,80.53,80.52,80.53,6000.0,58.8098,58.8098,58.8025,58.8098,6000.0
2012-11-29 15:10:00,80.52,80.53,80.52,80.53,4500.0,58.8025,58.8098,58.8025,58.8098,4500.0
2012-11-29 15:15:00,80.53,80.53,80.52,80.53,13400.0,58.8098,58.8098,58.8025,58.8098,13400.0
2012-11-29 15:20:00,80.53,80.53,80.53,80.53,1300.0,58.8098,58.8098,58.8098,58.8098,1300.0
2012-11-29 15:25:00,80.53,80.53,80.51,80.53,15900.0,58.8098,58.8098,58.7952,58.8098,15900.0
2012-11-29 15:30:00,80.52,80.53,80.51,80.53,2800.0,58.8025,58.8098,58.7952,58.8098,2800.0
2012-11-29 15:35:00,80.52,80.53,80.52,80.53,10800.0,58.8025,58.8098,58.8025,58.8098,10800.0
2012-11-29 15:40:00,80.53,80.53,80.52,80.53,3400.0,58.8098,58.8098,58.8025,58.8098,3400.0
2012-11-29 15:45:00,80.53,80.53,80.52,80.53,6200.0,58.8098,58.8098,58.8025,58.8098,6200.0
2012-11-29 15:50:00,80.53,80.53,80.52,80.53,7000.0,58.8098,58.8098,58.8025,58.8098,7000.0
2012-11-29 15:55:00,80.53,80.54,80.52,80.54,13900.0,58.8098,58.8171,58.8025,58.8171,13900.0
2012-11-30 09:30:00,80.39,80.39,80.36,80.37,18900.0,58.8039,58.8039,58.782,58.7893,18900.0
2012-11-30 09:35:00,80.36,80.36,80.36,80.36,200.0,58.782,58.782,58.782,58.782,200.0
2012-11-30 09:40:00,80.37,80.38,80.36,80.38,13200.0,58.7893,58.7966,58.782,58.7966,13200.0
2012-11-30 09:45:00,80.36,80.37,80.36,80.37,8200.0,58.782,58.7893,58.782,58.7893,8200.0
2012-11-30 09:50:00,80.38,80.38,80.37,80.37,5400.0,58.7966,58.7966,58.7893,58.7893,5400.0
2012-11-30 09:55:00,80.37,80.37,80.37,80.37,600.0,58.7893,58.7893,58.7893,58.7893,600.0
2012-11-30 10:00:00,80.38,80.38,80.37,80.38,900.0,58.7966,58.7966,58.7893,58.7966,900.0
2012-11-30 10:05:00,80.38,80.38,80.38,80.38,300.0,58.7966,58.7966,58.7966,58.7966,300.0
2012-11-30 10:10:00,80.38,80.38,80.38,80.38,0.0,58.7966,58.7966,58.7966,58.7966,0.0
2012-11-30 10:15:00,80.38,80.38,80.37,80.37,4200.0,58.7966,58.7966,58.7893,58.7893,4200.0
2012-11-30 10:20:00,80.38,80.38,80.37,80.38,3300.0,58.7966,58.7966,58.7893,58.7966,3300.0
2012-11-30 10:25:00,80.37,80.38,80.37,80.38,1300.0,58.7893,58.7966,58.7893,58.7966,1300.0
2012-11-30 10:30:00,80.37,80.38,80.37,80.38,900.0,58.7893,58.7966,58.7893,58.7966,900.0
2012-11-30 10:35:00,80.38,80.38,80.37,80.37,1400.0,58.7966,58.7966,58.7893,58.7893,1400.0
2012-11-30 10:40:00,80.38,80.38,80.37,80.37,1200.0,58.7966,58.7966,58.7893,58.7893,1200.0
2012-11-30 10:45:00,80.37,80.39,80.37,80.38,6400.0,58.7893,58.8039,58.7893,58.7966,6400.0
2012-11-30 10:50:00,80.39,80.4,80.39,80.4,500.0,58.8039,58.8113,58.8039,58.8113,500.0
2012-11-30 10:55:00,80.39,80.4,80.39,80.4,3800.0,58.8039,58.8113,58.8039,58.8113,3800.0
2012-11-30 11:00:00,80.4,80.4,80.39,80.4,3200.0,58.8113,58.8113,58.8039,58.8113,3200.0
2012-11-30 11:05:00,80.4,80.4,80.39,80.39,300.0,58.8113,58.8113,58.8039,58.8039,300.0
2012-11-30 11:10:00,80.4,80.4,80.39,80.4,4500.0,58.8113,58.8113,58.8039,58.8113,4500.0
2012-11-30 11:15:00,80.39,80.39,80.39,80.39,100.0,58.8039,58.8039,58.8039,58.8039,100.0
2012-11-30 11:20:00,80.39,80.4,80.39,80.4,4000.0,58.8039,58.8113,58.8039,58.8113,4000.0
2012-11-30 11:25:00,80.4,80.4,80.4,80.4,1800.0,58.8113,58.8113,58.8113,58.8113,1800.0
2012-11-30 11:30:00,80.4,80.4,80.39,80.4,3200.0,58.8113,58.8113,58.8039,58.8113,3200.0
2012-11-30 11:35:00,80.4,80.4,80.39,80.39,3200.0,58.8113,58.8113,58.8039,58.8039,3200.0
2012-11-30 11:40:00,80.4,80.4,80.4,80.4,6800.0,58.8113,58.8113,58.8113,58.8113,6800.0
2012-11-30 11:45:00,80.4,80.4,80.39,80.39,1800.0,58.8113,58.8113,58.8039,58.8039,1800.0
2012-11-30 11:50:00,80.4,80.4,80.39,80.39,1400.0,58.8113,58.8113,58.8039,58.8039,1400.0
2012-11-30 11:55:00,80.39,80.4,80.39,80.4,2300.0,58.8039,58.8113,58.8039,58.8113,2300.0
2012-11-30 12:00:00,80.4,80.4,80.4,80.4,1400.0,58.8113,58.8113,58.8113,58.8113,1400.0
2012-11-30 12:05:00,80.4,80.4,80.4,80.4,2800.0,58.8113,58.8113,58.8113,58.8113,2800.0
2012-11-30 12:10:00,80.4,80.4,80.39,80.4,7100.0,58.8113,58.8113,58.8039,58.8113,7100.0
2012-11-30 12:15:00,80.4,80.4,80.4,80.4,1000.0,58.8113,58.8113,58.8113,58.8113,1000.0
2012-11-30 12:20:00,80.4,80.4,80.39,80.39,2000.0,58.8113,58.8113,58.8039,58.8039,2000.0
2012-11-30 12:25:00,80.4,80.4,80.4,80.4,500.0,58.8113,58.8113,58.8113,58.8113,500.0
2012-11-30 12:30:00,80.4,80.4,80.4,80.4,3300.0,58.8113,58.8113,58.8113,58.8113,3300.0
2012-11-30 12:35:00,80.4,80.4,80.39,80.39,2800.0,58.8113,58.8113,58.8039,58.8039,2800.0
2012-11-30 12:40:00,80.39,80.39,80.39,80.39,1900.0,58.8039,58.8039,58.8039,58.8039,1900.0
2012-11-30 12:45:00,80.39,80.39,80.39,80.39,5300.0,58.8039,58.8039,58.8039,58.8039,5300.0
2012-11-30 12:50:00,80.39,80.4,80.39,80.4,14000.0,58.8039,58.8113,58.8039,58.8113,14000.0
2012-11-30 12:55:00,80.4,80.4,80.4,80.4,200.0,58.8113,58.8113,58.8113,58.8113,200.0
2012-11-30 13:00:00,80.4,80.41,80.4,80.4,1300.0,58.8113,58.8186,58.8113,58.8113,1300.0
2012-11-30 13:05:00,80.41,80.41,80.39,80.4,1400.0,58.8186,58.8186,58.8039,58.8113,1400.0
2012-11-30 13:10:00,80.41,80.41,80.39,80.39,2800.0,58.8186,58.8186,58.8039,58.8039,2800.0
2012-11-30 13:15:00,80.4,80.4,80.4,80.4,3200.0,58.8113,58.8113,58.8113,58.8113,3200.0
2012-11-30 13:20:00,80.4,80.41,80.39,80.4,3200.0,58.8113,58.8186,58.8039,58.8113,3200.0
2012-11-30 13:25:00,80.4,80.4,80.39,80.39,300.0,58.8113,58.8113,58.8039,58.8039,300.0
2012-11-30 13:30:00,80.39,80.41,80.39,80.4,5300.0,58.8039,58.8186,58.8039,58.8113,5300.0
2012-11-30 13:35:00,80.4,80.41,80.39,80.39,7600.0,58.8113,58.8186,58.8039,58.8039,7600.0
2012-11-30 13:40:00,80.4,80.41,80.39,80.4,1700.0,58.8113,58.8186,58.8039,58.8113,1700.0
2012-11-30 13:45:00,80.4,80.41,80.4,80.41,1400.0,58.8113,58.8186,58.8113,58.8186,1400.0
2012-11-30 13:50:00,80.39,80.4,80.39,80.4,4600.0,58.8039,58.8113,58.8039,58.8113,4600.0
2012-11-30 13:55:00,80.4,80.42,80.39,80.4,121200.0,58.8113,58.8259,58.8039,58.8113,121200.0
2012-11-30 14:00:00,80.4,80.4,80.39,80.4,5200.0,58.8113,58.8113,58.8039,58.8113,5200.0
2012-11-30 14:05:00,80.39,80.4,80.39,80.4,2000.0,58.8039,58.8113,58.8039,58.8113,2000.0
2012-11-30 14:10:00,80.4,80.4,80.39,80.39,1500.0,58.8113,58.8113,58.8039,58.8039,1500.0
2012-11-30 14:15:00,80.4,80.41,80.39,80.4,7700.0,58.8113,58.8186,58.8039,58.8113,7700.0
2012-11-30 14:20:00,80.39,80.4,80.39,80.4,4900.0,58.8039,58.8113,58.8039,58.8113,4900.0
2012-11-30 14:25:00,80.4,80.4,80.37,80.38,5800.0,58.8113,58.8113,58.7893,58.7966,5800.0
2012-11-30 14:30:00,80.37,80.4,80.37,80.37,2300.0,58.7893,58.8113,58.7893,58.7893,2300.0
2012-11-30 14:35:00,80.39,80.4,80.37,80.38,1500.0,58.8039,58.8113,58.7893,58.7966,1500.0
2012-11-30 14:40:00,80.37,80.4,80.37,80.4,1200.0,58.7893,58.8113,58.7893,58.8113,1200.0
2012-11-30 14:45:00,80.39,80.4,80.37,80.39,1100.0,58.8039,58.8113,58.7893,58.8039,1100.0
2012-11-30 14:50:00,80.37,80.38,80.37,80.37,1500.0,58.7893,58.7966,58.7893,58.7893,1500.0
2012-11-30 14:55:00,80.37,80.4,80.37,80.4,400.0,58.7893,58.8113,58.7893,58.8113,400.0
2012-11-30 15:00:00,80.38,80.4,80.37,80.4,800.0,58.7966,58.8113,58.7893,58.8113,800.0
2012-11-30 15:05:00,80.39,80.4,80.37,80.37,8300.0,58.8039,58.8113,58.7893,58.7893,8300.0
2012-11-30 15:10:00,80.4,80.4,80.37,80.37,2900.0,58.8113,58.8113,58.7893,58.7893,2900.0
2012-11-30 15:15:00,80.38,80.38,80.37,80.38,6000.0,58.7966,58.7966,58.7893,58.7966,6000.0
2012-11-30 15:20:00,80.37,80.38,80.37,80.38,2000.0,58.7893,58.7966,58.7893,58.7966,2000.0
2012-11-30 15:25:00,80.37,80.38,80.37,80.37,9400.0,58.7893,58.7966,58.7893,58.7893,9400.0
2012-11-30 15:30:00,80.38,80.38,80.37,80.38,6000.0,58.7966,58.7966,58.7893,58.7966,6000.0
2012-11-30 15:35:00,80.37,80.41,80.37,80.39,24000.0,58.7893,58.8186,58.7893,58.8039,24000.0
2012-11-30 15:40:00,80.38,80.39,80.38,80.39,5900.0,58.7966,58.8039,58.7966,58.8039,5900.0
2012-11-30 15:45:00,80.39,80.4,80.39,80.4,1500.0,58.8039,58.8113,58.8039,58.8113,1500.0
2012-11-30 15:50:00,80.4,80.41,80.4,80.41,9200.0,58.8113,58.8186,58.8113,58.8186,9200.0
2012-11-30 15:55:00,80.41,80.41,80.4,80.41,23800.0,58.8186,58.8186,58.8113,58.8186,23800.0
2012-12-03 09:30:00,80.4,80.4,80.37,80.4,12400.0,58.8113,58.8113,58.7893,58.8113,12400.0
2012-12-03 09:35:00,80.37,80.37,80.35,80.36,2500.0,58.7893,58.7893,58.7747,58.782,2500.0
2012-12-03 09:40:00,80.39,80.4,80.39,80.4,1300.0,58.8039,58.8113,58.8039,58.8113,1300.0
2012-12-03 09:45:00,80.4,80.4,80.39,80.39,3700.0,58.8113,58.8113,58.8039,58.8039,3700.0
2012-12-03 09:50:00,80.4,80.4,80.4,80.4,3600.0,58.8113,58.8113,58.8113,58.8113,3600.0
2012-12-03 09:55:00,80.4,80.4,80.4,80.4,5800.0,58.8113,58.8113,58.8113,58.8113,5800.0
2012-12-03 10:00:00,80.4,80.41,80.39,80.4,5300.0,58.8113,58.8186,58.8039,58.8113,5300.0
2012-12-03 10:05:00,80.41,80.41,80.41,80.41,800.0,58.8186,58.8186,58.8186,58.8186,800.0
2012-12-03 10:10:00,80.4,80.41,80.4,80.41,1300.0,58.8113,58.8186,58.8113,58.8186,1300.0
2012-12-03 10:15:00,80.41,80.42,80.41,80.41,10400.0,58.8186,58.8259,58.8186,58.8186,10400.0
2012-12-03 10:20:00,80.4,80.4,80.4,80.4,1300.0,58.8113,58.8113,58.8113,58.8113,1300.0
2012-12-03 10:25:00,80.41,80.41,80.4,80.41,2800.0,58.8186,58.8186,58.8113,58.8186,2800.0
2012-12-03 10:30:00,80.4,80.4,80.4,80.4,300.0,58.8113,58.8113,58.8113,58.8113,300.0
2012-12-03 10:35:00,80.39,80.4,80.39,80.4,600.0,58.8039,58.8113,58.8039,58.8113,600.0
2012-12-03 10:40:00,80.4,80.4,80.4,80.4,200.0,58.8113,58.8113,58.8113,58.8113,200.0
2012-12-03 10:45:00,80.4,80.4,80.39,80.4,2200.0,58.8113,58.8113,58.8039,58.8113,2200.0
2012-12-03 10:50:00,80.4,80.4,80.4,80.4,1100.0,58.8113,58.8113,58.8113,58.8113,1100.0
2012-12-03 10:55:00,80.4,80.4,80.39,80.4,600.0,58.8113,58.8113,58.8039,58.8113,600.0
2012-12-03 11:00:00,80.39,80.39,80.39,80.39,4200.0,58.8039,58.8039,58.8039,58.8039,4200.0
2012-12-03 11:05:00,80.4,80.4,80.39,80.39,2400.0,58.8113,58.8113,58.8039,58.8039,2400.0
2012-12-03 11:10:00,80.4,80.4,80.4,80.4,200.0,58.8113,58.8113,58.8113,58.8113,200.0
2012-12-03 11:15:00,80.4,80.4,80.4,80.4,700.0,58.8113,58.8113,58.8113,58.8113,700.0
2012-12-03 11:20:00,80.4,80.4,80.4,80.4,200.0,58.8113,58.8113,58.8113,58.8113,200.0
2012-12-03 11:25:00,80.4,80.4,80.4,80.4,500.0,58.8113,58.8113,58.8113,58.8113,500.0
2012-12-03 11:30:00,80.39,80.39,80.39,80.39,500.0,58.8039,58.8039,58.8039,58.8039,500.0
2012-12-03 11:35:00,80.39,80.39,80.39,80.39,0.0,58.8039,58.8039,58.8039,58.8039,0.0
2012-12-03 11:40:00,80.39,80.39,80.39,80.39,0.0,58.8039,58.8039,58.8039,58.8039,0.0
2012-12-03 11:45:00,80.4,80.4,80.39,80.39,600.0,58.8113,58.8113,58.8039,58.8039,600.0
2012-12-03 11:50:00,80.39,80.4,80.39,80.4,7800.0,58.8039,58.8113,58.8039,58.8113,7800.0
2012-12-03 11:55:00,80.4,80.4,80.39,80.4,500.0,58.8113,58.8113,58.8039,58.8113,500.0
2012-12-03 12:00:00,80.39,80.4,80.37,80.39,5100.0,58.8039,58.8113,58.7893,58.8039,5100.0
2012-12-03 12:05:00,80.37,80.39,80.33,80.37,14000.0,58.7893,58.8039,58.76,58.7893,14000.0
2012-12-03 12:10:00,80.35,80.37,80.34,80.34,8500.0,58.7747,58.7893,58.7674,58.7674,8500.0
2012-12-03 12:15:00,80.34,80.36,80.33,80.36,13200.0,58.7674,58.782,58.76,58.782,13200.0
2012-12-03 12:20:00,80.33,80.35,80.33,80.35,3100.0,58.76,58.7747,58.76,58.7747,3100.0
2012-12-03 12:25:00,80.34,80.35,80.33,80.35,14800.0,58.7674,58.7747,58.76,58.7747,14800.0
2012-12-03 12:30:00,80.34,80.35,80.32,80.33,29700.0,58.7674,58.7747,58.7527,58.76,29700.0
2012-12-03 12:35:00,80.33,80.33,80.32,80.32,1800.0,58.76,58.76,58.7527,58.7527,1800.0
2012-12-03 12:40:00,80.34,80.34,80.34,80.34,1300.0,58.7674,58.7674,58.7674,58.7674,1300.0
2012-12-03 12:45:00,80.34,80.34,80.34,80.34,100.0,58.7674,58.7674,58.7674,58.7674,100.0
2012-12-03 12:50:00,80.34,80.35,80.33,80.34,4900.0,58.7674,58.7747,58.76,58.7674,4900.0
2012-12-03 12:55:00,80.35,80.36,80.35,80.36,8400.0,58.7747,58.782,58.7747,58.782,8400.0
2012-12-03 13:00:00,80.35,80.35,80.35,80.35,7700.0,58.7747,58.7747,58.7747,58.7747,7700.0
2012-12-03 13:05:00,80.36,80.36,80.35,80.36,13300.0,58.782,58.782,58.7747,58.782,13300.0
2012-12-03 13:10:00,80.36,80.36,80.36,80.36,300.0,58.782,58.782,58.782,58.782,300.0
2012-12-03 13:15:00,80.37,80.37,80.35,80.37,2200.0,58.7893,58.7893,58.7747,58.7893,2200.0
2012-12-03 13:20:00,80.35,80.37,80.35,80.37,300.0,58.7747,58.7893,58.7747,58.7893,300.0
2012-12-03 13:25:00,80.35,80.37,80.35,80.35,1800.0,58.7747,58.7893,58.7747,58.7747,1800.0
2012-12-03 13:30:00,80.36,80.36,80.35,80.35,10500.0,58.782,58.782,58.7747,58.7747,10500.0
2012-12-03 13:35:00,80.35,80.36,80.35,80.35,300.0,58.7747,58.782,58.7747,58.7747,300.0
2012-12-03 13:40:00,80.35,80.36,80.35,80.35,600.0,58.7747,58.782,58.7747,58.7747,600.0
2012-12-03 13:45:00,80.36,80.36,80.36,80.36,100.0,58.782,58.782,58.782,58.782,100.0
2012-12-03 13:50:00,80.35,80.36,80.35,80.36,3000.0,58.7747,58.782,58.7747,58.782,3000.0
2012-12-03 13:55:00,80.36,80.36,80.36,80.36,200.0,58.782,58.782,58.782,58.782,200.0
2012-12-03 14:00:00,80.36,80.36,80.35,80.35,5600.0,58.782,58.782,58.7747,58.7747,5600.0
2012-12-03 14:05:00,80.35,80.36,80.35,80.36,4400.0,58.7747,58.782,58.7747,58.782,4400.0
2012-12-03 14:10:00,80.35,80.36,80.35,80.36,15400.0,58.7747,58.782,58.7747,58.782,15400.0
2012-12-03 14:15:00,80.36,80.36,80.35,80.35,300.0,58.782,58.782,58.7747,58.7747,300.0
2012-12-03 14:20:00,80.36,80.36,80.35,80.35,3100.0,58.782,58.782,58.7747,58.7747,3100.0
2012-12-03 14:25:00,80.35,80.35,80.35,80.35,1900.0,58.7747,58.7747,58.7747,58.7747,1900.0
2012-12-03 14:30:00,80.35,80.36,80.35,80.36,1500.0,58.7747,58.782,58.7747,58.782,1500.0
2012-12-03 14:35:00,80.36,80.36,80.35,80.36,2800.0,58.782,58.782,58.7747,58.782,2800.0
2012-12-03 14:40:00,80.36,80.36,80.35,80.36,5800.0,58.782,58.782,58.7747,58.782,5800.0
2012-12-03 14:45:00,80.36,80.36,80.34,80.35,28900.0,58.782,58.782,58.7674,58.7747,28900.0
2012-12-03 14:50:00,80.35,80.36,80.34,80.35,12600.0,58.7747,58.782,58.7674,58.7747,12600.0
2012-12-03 14:55:00,80.35,80.35,80.34,80.34,10300.0,58.7747,58.7747,58.7674,58.7674,10300.0
2012-12-03 15:00:00,80.35,80.35,80.33,80.33,28400.0,58.7747,58.7747,58.76,58.76,28400.0
2012-12-03 15:05:00,80.34,80.34,80.33,80.34,1000.0,58.7674,58.7674,58.76,58.7674,1000.0
2012-12-03 15:10:00,80.33,80.34,80.33,80.34,12600.0,58.76,58.7674,58.76,58.7674,12600.0
2012-12-03 15:15:00,80.35,80.35,80.34,80.35,1100.0,58.7747,58.7747,58.7674,58.7747,1100.0
2012-12-03 15:20:00,80.34,80.35,80.34,80.35,700.0,58.7674,58.7747,58.7674,58.7747,700.0
2012-12-03 15:25:00,80.35,80.35,80.34,80.35,500.0,58.7747,58.7747,58.7674,58.7747,500.0
2012-12-03 15:30:00,80.35,80.35,80.33,80.34,3400.0,58.7747,58.7747,58.76,58.7674,3400.0
2012-12-03 15:35:00,80.34,80.34,80.33,80.34,7100.0,58.7674,58.7674,58.76,58.7674,7100.0
2012-12-03 15:40:00,80.33,80.34,80.33,80.34,1100.0,58.76,58.7674,58.76,58.7674,1100.0
2012-12-03 15:45:00,80.34,80.34,80.33,80.33,11900.0,58.7674,58.7674,58.76,58.76,11900.0
2012-12-03 15:50:00,80.33,80.34,80.32,80.34,25700.0,58.76,58.7674,58.7527,58.7674,25700.0
2012-12-03 15:55:00,80.34,80.34,80.33,80.33,5500.0,58.7674,58.7674,58.76,58.76,5500.0
2012-12-04 09:30:00,80.47,80.47,80.36,80.36,12900.0,58.8625,58.8625,58.782,58.782,12900.0
2012-12-04 09:35:00,80.39,80.4,80.36,80.4,3800.0,58.8039,58.8113,58.782,58.8113,3800.0
2012-12-04 09:40:00,80.4,80.4,80.37,80.37,3600.0,58.8113,58.8113,58.7893,58.7893,3600.0
2012-12-04 09:45:00,80.39,80.4,80.36,80.38,900.0,58.8039,58.8113,58.782,58.7966,900.0
2012-12-04 09:50:00,80.38,80.4,80.36,80.39,3500.0,58.7966,58.8113,58.782,58.8039,3500.0
2012-12-04 09:55:00,80.39,80.4,80.39,80.4,600.0,58.8039,58.8113,58.8039,58.8113,600.0
2012-12-04 10:00:00,80.39,80.39,80.39,80.39,1400.0,58.8039,58.8039,58.8039,58.8039,1400.0
2012-12-04 10:05:00,80.41,80.41,80.41,80.41,1900.0,58.8186,58.8186,58.8186,58.8186,1900.0
2012-12-04 10:10:00,80.41,80.41,80.41,80.41,0.0,58.8186,58.8186,58.8186,58.8186,0.0
2012-12-04 10:15:00,80.39,80.41,80.37,80.38,3800.0,58.8039,58.8186,58.7893,58.7966,3800.0
2012-12-04 10:20:00,80.38,80.38,80.38,80.38,0.0,58.7966,58.7966,58.7966,58.7966,0.0
2012-12-04 10:25:00,80.38,80.38,80.38,80.38,0.0,58.7966,58.7966,58.7966,58.7966,0.0
2012-12-04 10:30:00,80.39,80.39,80.39,80.39,500.0,58.8039,58.8039,58.8039,58.8039,500.0
2012-12-04 10:35:00,80.38,80.39,80.38,80.39,1800.0,58.7966,58.8039,58.7966,58.8039,1800.0
2012-12-04 10:40:00,80.39,80.39,80.39,80.39,1100.0,58.8039,58.8039,58.8039,58.8039,1100.0
2012-12-04 10:45:00,80.39,80.39,80.39,80.39,0.0,58.8039,58.8039,58.8039,58.8039,0.0
2012-12-04 10:50:00,80.38,80.38,80.37,80.37,1300.0,58.7966,58.7966,58.7893,58.7893,1300.0
2012-12-04 10:55:00,80.38,80.39,80.38,80.39,300.0,58.7966,58.8039,58.7966,58.8039,300.0
2012-12-04 11:00:00,80.39,80.39,80.39,80.39,200.0,58.8039,58.8039,58.8039,58.8039,200.0
2012-12-04 11:05:00,80.38,80.39,80.37,80.38,2800.0,58.7966,58.8039,58.7893,58.7966,2800.0
2012-12-04 11:10:00,80.37,80.37,80.37,80.37,200.0,58.7893,58.7893,58.7893,58.7893,200.0
2012-12-04 11:15:00,80.39,80.39,80.37,80.39,1000.0,58.8039,58.8039,58.7893,58.8039,1000.0
2012-12-04 11:20:00,80.37,80.37,80.37,80.37,3100.0,58.7893,58.7893,58.7893,58.7893,3100.0
2012-12-04 11:25:00,80.37,80.37,80.37,80.37,300.0,58.7893,58.7893,58.7893,58.7893,300.0
2012-12-04 11:30:00,80.39,80.39,80.38,80.39,700.0,58.8039,58.8039,58.7966,58.8039,700.0
2012-12-04 11:35:00,80.38,80.39,80.37,80.38,900.0,58.7966,58.8039,58.7893,58.7966,900.0
2012-12-04 11:40:00,80.38,80.38,80.38,80.38,0.0,58.7966,58.7966,58.7966,58.7966,0.0
2012-12-04 11:45:00,80.38,80.38,80.38,80.38,200.0,58.7966,58.7966,58.7966,58.7966,200.0
2012-12-04 11:50:00,80.38,80.38,80.38,80.38,600.0,58.7966,58.7966,58.7966,58.7966,600.0
2012-12-04 11:55:00,80.38,80.38,80.38,80.38,4800.0,58.7966,58.7966,58.7966,58.7966,4800.0
2012-12-04 12:00:00,80.37,80.38,80.37,80.37,900.0,58.7893,58.7966,58.7893,58.7893,900.0
2012-12-04 12:05:00,80.37,80.38,80.37,80.37,1500.0,58.7893,58.7966,58.7893,58.7893,1500.0
2012-12-04 12:10:00,80.37,80.38,80.37,80.37,1800.0,58.7893,58.7966,58.7893,58.7893,1800.0
2012-12-04 12:15:00,80.37,80.37,80.37,80.37,200.0,58.7893,58.7893,58.7893,58.7893,200.0
2012-12-04 12:20:00,80.38,80.38,80.38,80.38,8900.0,58.7966,58.7966,58.7966,58.7966,8900.0
2012-12-04 12:25:00,80.38,80.38,80.37,80.37,10100.0,58.7966,58.7966,58.7893,58.7893,10100.0
2012-12-04 12:30:00,80.36,80.37,80.36,80.37,2700.0,58.782,58.7893,58.782,58.7893,2700.0
2012-12-04 12:35:00,80.36,80.38,80.35,80.38,34100.0,58.782,58.7966,58.7747,58.7966,34100.0
2012-12-04 12:40:00,80.4,80.42,80.4,80.41,2500.0,58.8113,58.8259,58.8113,58.8186,2500.0
2012-12-04 12:45:00,80.41,80.41,80.41,80.41,700.0,58.8186,58.8186,58.8186,58.8186,700.0
2012-12-04 12:50:00,80.42,80.42,80.4,80.41,3800.0,58.8259,58.8259,58.8113,58.8186,3800.0
2012-12-04 12:55:00,80.41,80.41,80.41,80.41,200.0,58.8186,58.8186,58.8186,58.8186,200.0
2012-12-04 13:00:00,80.41,80.41,80.41,80.41,0.0,58.8186,58.8186,58.8186,58.8186,0.0
2012-12-04 13:05:00,80.42,80.42,80.38,80.39,5400.0,58.8259,58.8259,58.7966,58.8039,5400.0
2012-12-04 13:10:00,80.41,80.42,80.41,80.42,1500.0,58.8186,58.8259,58.8186,58.8259,1500.0
2012-12-04 13:15:00,80.4,80.4,80.4,80.4,300.0,58.8113,58.8113,58.8113,58.8113,300.0
2012-12-04 13:20:00,80.42,80.42,80.42,80.42,400.0,58.8259,58.8259,58.8259,58.8259,400.0
2012-12-04 13:25:00,80.42,80.42,80.42,80.42,0.0,58.8259,58.8259,58.8259,58.8259,0.0
2012-12-04 13:30:00,80.42,80.42,80.42,80.42,0.0,58.8259,58.8259,58.8259,58.8259,0.0
2012-12-04 13:35:00,80.42,80.42,80.39,80.39,4100.0,58.8259,58.8259,58.8039,58.8039,4100.0
2012-12-04 13:40:00,80.42,80.42,80.41,80.42,800.0,58.8259,58.8259,58.8186,58.8259,800.0
2012-12-04 13:45:00,80.39,80.4,80.39,80.39,1400.0,58.8039,58.8113,58.8039,58.8039,1400.0
2012-12-04 13:50:00,80.42,80.42,80.42,80.42,1200.0,58.8259,58.8259,58.8259,58.8259,1200.0
2012-12-04 13:55:00,80.39,80.42,80.39,80.42,400.0,58.8039,58.8259,58.8039,58.8259,400.0
2012-12-04 14:00:00,80.4,80.42,80.39,80.41,2700.0,58.8113,58.8259,58.8039,58.8186,2700.0
2012-12-04 14:05:00,80.42,80.42,80.39,80.4,5600.0,58.8259,58.8259,58.8039,58.8113,5600.0
2012-12-04 14:10:00,80.42,80.42,80.39,80.39,1300.0,58.8259,58.8259,58.8039,58.8039,1300.0
2012-12-04 14:15:00,80.4,80.4,80.4,80.4,200.0,58.8113,58.8113,58.8113,58.8113,200.0
2012-12-04 14:20:00,80.41,80.41,80.41,80.41,500.0,58.8186,58.8186,58.8186,58.8186,500.0
2012-12-04 14:25:00,80.4,80.41,80.4,80.41,800.0,58.8113,58.8186,58.8113,58.8186,800.0
2012-12-04 14:30:00,80.41,80.41,80.39,80.39,2400.0,58.8186,58.8186,58.8039,58.8039,2400.0
2012-12-04 14:35:00,80.4,80.41,80.39,80.39,2100.0,58.8113,58.8186,58.8039,58.8039,2100.0
2012-12-04 14:40:00,80.41,80.41,80.41,80.41,1100.0,58.8186,58.8186,58.8186,58.8186,1100.0
2012-12-04 14:45:00,80.39,80.41,80.39,80.41,2000.0,58.8039,58.8186,58.8039,58.8186,2000.0
2012-12-04 14:50:00,80.41,80.41,80.39,80.41,4400.0,58.8186,58.8186,58.8039,58.8186,4400.0
2012-12-04 14:55:00,80.39,80.41,80.39,80.41,4700.0,58.8039,58.8186,58.8039,58.8186,4700.0
2012-12-04 15:00:00,80.39,80.41,80.39,80.41,1300.0,58.8039,58.8186,58.8039,58.8186,1300.0
2012-12-04 15:05:00,80.4,80.41,80.39,80.41,1200.0,58.8113,58.8186,58.8039,58.8186,1200.0
2012-12-04 15:10:00,80.41,80.41,80.41,80.41,700.0,58.8186,58.8186,58.8186,58.8186,700.0
2012-12-04 15:15:00,80.41,80.41,80.39,80.41,400.0,58.8186,58.8186,58.8039,58.8186,400.0
2012-12-04 15:20:00,80.39,80.39,80.39,80.39,100.0,58.8039,58.8039,58.8039,58.8039,100.0
2012-12-04 15:25:00,80.39,80.41,80.39,80.41,2000.0,58.8039,58.8186,58.8039,58.8186,2000.0
2012-12-04 15:30:00,80.41,80.41,80.41,80.41,0.0,58.8186,58.8186,58.8186,58.8186,0.0
2012-12-04 15:35:00,80.41,80.41,80.39,80.39,600.0,58.8186,58.8186,58.8039,58.8039,600.0
2012-12-04 15:40:00,80.41,80.41,80.4,80.4,2200.0,58.8186,58.8186,58.8113,58.8113,2200.0
2012-12-04 15:45:00,80.4,80.41,80.4,80.41,1200.0,58.8113,58.8186,58.8113,58.8186,1200.0
2012-12-04 15:50:00,80.4,80.41,80.39,80.39,2400.0,58.8113,58.8186,58.8039,58.8039,2400.0
2012-12-04 15:55:00,80.4,80.4,80.39,80.4,6700.0,58.8113,58.8113,58.8039,58.8113,6700.0
2012-12-05 09:30:00,80.45,80.46,80.4,80.42,10600.0,58.8478,58.8551,58.8113,58.8259,10600.0
2012-12-05 09:35:00,80.41,80.45,80.41,80.44,1100.0,58.8186,58.8478,58.8186,58.8405,1100.0
2012-12-05 09:40:00,80.45,80.45,80.43,80.43,1000.0,58.8478,58.8478,58.8332,58.8332,1000.0
2012-12-05 09:45:00,80.43,80.45,80.43,80.45,2600.0,58.8332,58.8478,58.8332,58.8478,2600.0
2012-12-05 09:50:00,80.44,80.44,80.41,80.41,900.0,58.8405,58.8405,58.8186,58.8186,900.0
2012-12-05 09:55:00,80.45,80.45,80.42,80.43,2000.0,58.8478,58.8478,58.8259,58.8332,2000.0
2012-12-05 10:00:00,80.45,80.45,80.41,80.41,3800.0,58.8478,58.8478,58.8186,58.8186,3800.0
2012-12-05 10:05:00,80.42,80.44,80.42,80.44,4900.0,58.8259,58.8405,58.8259,58.8405,4900.0
2012-12-05 10:10:00,80.44,80.44,80.44,80.44,300.0,58.8405,58.8405,58.8405,58.8405,300.0
2012-12-05 10:15:00,80.43,80.44,80.43,80.43,1300.0,58.8332,58.8405,58.8332,58.8332,1300.0
2012-12-05 10:20:00,80.44,80.44,80.43,80.43,1000.0,58.8405,58.8405,58.8332,58.8332,1000.0
2012-12-05 10:25:00,80.43,80.44,80.43,80.44,1200.0,58.8332,58.8405,58.8332,58.8405,1200.0
2012-12-05 10:30:00,80.44,80.44,80.44,80.44,0.0,58.8405,58.8405,58.8405,58.8405,0.0
2012-12-05 10:35:00,80.44,80.44,80.44,80.44,800.0,58.8405,58.8405,58.8405,58.8405,800.0
2012-12-05 10:40:00,80.44,80.44,80.44,80.44,100.0,58.8405,58.8405,58.8405,58.8405,100.0
2012-12-05 10:45:00,80.44,80.44,80.43,80.44,1600.0,58.8405,58.8405,58.8332,58.8405,1600.0
2012-12-05 10:50:00,80.44,80.46,80.44,80.45,2400.0,58.8405,58.8551,58.8405,58.8478,2400.0
2012-12-05 10:55:00,80.45,80.46,80.45,80.46,4300.0,58.8478,58.8551,58.8478,58.8551,4300.0
2012-12-05 11:00:00,80.44,80.45,80.44,80.45,700.0,58.8405,58.8478,58.8405,58.8478,700.0
2012-12-05 11:05:00,80.44,80.45,80.44,80.45,900.0,58.8405,58.8478,58.8405,58.8478,900.0
2012-12-05 11:10:00,80.45,80.45,80.43,80.45,4200.0,58.8478,58.8478,58.8332,58.8478,4200.0
2012-12-05 11:15:00,80.45,80.46,80.44,80.44,1000.0,58.8478,58.8551,58.8405,58.8405,1000.0
2012-12-05 11:20:00,80.44,80.46,80.44,80.46,400.0,58.8405,58.8551,58.8405,58.8551,400.0
2012-12-05 11:25:00,80.46,80.46,80.46,80.46,400.0,58.8551,58.8551,58.8551,58.8551,400.0
2012-12-05 11:30:00,80.46,80.46,80.44,80.44,900.0,58.8551,58.8551,58.8405,58.8405,900.0
2012-12-05 11:35:00,80.46,80.46,80.43,80.46,3600.0,58.8551,58.8551,58.8332,58.8551,3600.0
2012-12-05 11:40:00,80.46,80.46,80.44,80.46,3000.0,58.8551,58.8551,58.8405,58.8551,3000.0
2012-12-05 11:45:00,80.45,80.46,80.44,80.44,2100.0,58.8478,58.8551,58.8405,58.8405,2100.0
2012-12-05 11:50:00,80.46,80.46,80.45,80.45,800.0,58.8551,58.8551,58.8478,58.8478,800.0
2012-12-05 11:55:00,80.46,80.46,80.45,80.46,300.0,58.8551,58.8551,58.8478,58.8551,300.0
2012-12-05 12:00:00,80.45,80.46,80.44,80.44,8200.0,58.8478,58.8551,58.8405,58.8405,8200.0
2012-12-05 12:05:00,80.44,80.44,80.44,80.44,0.0,58.8405,58.8405,58.8405,58.8405,0.0
2012-12-05 12:10:00,80.44,80.44,80.44,80.44,0.0,58.8405,58.8405,58.8405,58.8405,0.0
2012-12-05 12:15:00,80.46,80.46,80.46,80.46,100.0,58.8551,58.8551,58.8551,58.8551,100.0
2012-12-05 12:20:00,80.46,80.46,80.45,80.46,1600.0,58.8551,58.8551,58.8478,58.8551,1600.0
2012-12-05 12:25:00,80.46,80.46,80.46,80.46,1900.0,58.8551,58.8551,58.8551,58.8551,1900.0
2012-12-05 12:30:00,80.46,80.46,80.44,80.45,26700.0,58.8551,58.8551,58.8405,58.8478,26700.0
2012-12-05 12:35:00,80.44,80.45,80.44,80.45,1300.0,58.8405,58.8478,58.8405,58.8478,1300.0
2012-12-05 12:40:00,80.46,80.46,80.46,80.46,400.0,58.8551,58.8551,58.8551,58.8551,400.0
2012-12-05 12:45:00,80.46,80.46,80.46,80.46,500.0,58.8551,58.8551,58.8551,58.8551,500.0
2012-12-05 12:50:00,80.45,80.46,80.45,80.46,400.0,58.8478,58.8551,58.8478,58.8551,400.0
2012-12-05 12:55:00,80.46,80.46,80.46,80.46,3200.0,58.8551,58.8551,58.8551,58.8551,3200.0
2012-12-05 13:00:00,80.45,80.45,80.44,80.45,4500.0,58.8478,58.8478,58.8405,58.8478,4500.0
2012-12-05 13:05:00,80.44,80.45,80.44,80.45,1900.0,58.8405,58.8478,58.8405,58.8478,1900.0
2012-12-05 13:10:00,80.44,80.45,80.44,80.45,900.0,58.8405,58.8478,58.8405,58.8478,900.0
2012-12-05 13:15:00,80.45,80.45,80.44,80.45,3400.0,58.8478,58.8478,58.8405,58.8478,3400.0
2012-12-05 13:20:00,80.44,80.45,80.44,80.45,1200.0,58.8405,58.8478,58.8405,58.8478,1200.0
2012-12-05 13:25:00,80.44,80.45,80.44,80.44,3500.0,58.8405,58.8478,58.8405,58.8405,3500.0
2012-12-05 13:30:00,80.45,80.45,80.45,80.45,3500.0,58.8478,58.8478,58.8478,58.8478,3500.0
2012-12-05 13:35:00,80.45,80.45,80.44,80.45,4200.0,58.8478,58.8478,58.8405,58.8478,4200.0
2012-12-05 13:40:00,80.44,80.44,80.44,80.44,1300.0,58.8405,58.8405,58.8405,58.8405,1300.0
2012-12-05 13:45:00,80.44,80.45,80.44,80.44,3400.0,58.8405,58.8478,58.8405,58.8405,3400.0
2012-12-05 13:50:00,80.45,80.45,80.45,80.45,700.0,58.8478,58.8478,58.8478,58.8478,700.0
2012-12-05 13:55:00,80.45,80.45,80.45,80.45,500.0,58.8478,58.8478,58.8478,58.8478,500.0
2012-12-05 14:00:00,80.45,80.45,80.45,80.45,1600.0,58.8478,58.8478,58.8478,58.8478,1600.0
2012-12-05 14:05:00,80.45,80.45,80.45,80.45,100.0,58.8478,58.8478,58.8478,58.8478,100.0
2012-12-05 14:10:00,80.45,80.45,80.44,80.44,2800.0,58.8478,58.8478,58.8405,58.8405,2800.0
2012-12-05 14:15:00,80.45,80.46,80.44,80.45,14700.0,58.8478,58.8551,58.8405,58.8478,14700.0
2012-12-05 14:20:00,80.46,80.48,80.45,80.46,15200.0,58.8551,58.8698,58.8478,58.8551,15200.0
2012-12-05 14:25:00,80.46,80.46,80.45,80.46,900.0,58.8551,58.8551,58.8478,58.8551,900.0
2012-12-05 14:30:00,80.47,80.47,80.46,80.46,400.0,58.8625,58.8625,58.8551,58.8551,400.0
2012-12-05 14:35:00,80.46,80.47,80.46,80.47,1600.0,58.8551,58.8625,58.8551,58.8625,1600.0
2012-12-05 14:40:00,80.47,80.47,80.45,80.45,1100.0,58.8625,58.8625,58.8478,58.8478,1100.0
2012-12-05 14:45:00,80.46,80.47,80.46,80.47,2000.0,58.8551,58.8625,58.8551,58.8625,2000.0
2012-12-05 14:50:00,80.47,80.47,80.45,80.47,1500.0,58.8625,58.8625,58.8478,58.8625,1500.0
2012-12-05 14:55:00,80.47,80.47,80.45,80.47,3100.0,58.8625,58.8625,58.8478,58.8625,3100.0
2012-12-05 15:00:00,80.46,80.47,80.45,80.47,1300.0,58.8551,58.8625,58.8478,58.8625,1300.0
2012-12-05 15:05:00,80.47,80.47,80.46,80.47,19900.0,58.8625,58.8625,58.8551,58.8625,19900.0
2012-12-05 15:10:00,80.47,80.47,80.45,80.46,17500.0,58.8625,58.8625,58.8478,58.8551,17500.0
2012-12-05 15:15:00,80.46,80.47,80.46,80.46,1000.0,58.8551,58.8625,58.8551,58.8551,1000.0
2012-12-05 15:20:00,80.47,80.47,80.46,80.46,600.0,58.8625,58.8625,58.8551,58.8551,600.0
2012-12-05 15:25:00,80.46,80.47,80.45,80.47,17000.0,58.8551,58.8625,58.8478,58.8625,17000.0
2012-12-05 15:30:00,80.47,80.47,80.45,80.45,1500.0,58.8625,58.8625,58.8478,58.8478,1500.0
2012-12-05 15:35:00,80.47,80.47,80.46,80.47,3100.0,58.8625,58.8625,58.8551,58.8625,3100.0
2012-12-05 15:40:00,80.45,80.47,80.45,80.47,500.0,58.8478,58.8625,58.8478,58.8625,500.0
2012-12-05 15:45:00,80.47,80.47,80.46,80.47,5000.0,58.8625,58.8625,58.8551,58.8625,5000.0
2012-12-05 15:50:00,80.46,80.47,80.46,80.47,3700.0,58.8551,58.8625,58.8551,58.8625,3700.0
2012-12-05 15:55:00,80.46,80.47,80.46,80.47,6100.0,58.8551,58.8625,58.8551,58.8625,6100.0
2012-12-06 09:30:00,80.49,80.5,80.49,80.49,45300.0,58.8771,58.8844,58.8771,58.8771,45300.0
2012-12-06 09:35:00,80.48,80.5,80.48,80.5,4600.0,58.8698,58.8844,58.8698,58.8844,4600.0
2012-12-06 09:40:00,80.49,80.49,80.49,80.49,100.0,58.8771,58.8771,58.8771,58.8771,100.0
2012-12-06 09:45:00,80.48,80.48,80.48,80.48,100.0,58.8698,58.8698,58.8698,58.8698,100.0
2012-12-06 09:50:00,80.5,80.5,80.48,80.49,11000.0,58.8844,58.8844,58.8698,58.8771,11000.0
2012-12-06 09:55:00,80.49,80.49,80.46,80.46,6700.0,58.8771,58.8771,58.8551,58.8551,6700.0
2012-12-06 10:00:00,80.49,80.49,80.46,80.46,1000.0,58.8771,58.8771,58.8551,58.8551,1000.0
2012-12-06 10:05:00,80.47,80.47,80.46,80.47,1900.0,58.8625,58.8625,58.8551,58.8625,1900.0
2012-12-06 10:10:00,80.46,80.46,80.46,80.46,100.0,58.8551,58.8551,58.8551,58.8551,100.0
2012-12-06 10:15:00,80.46,80.47,80.46,80.47,600.0,58.8551,58.8625,58.8551,58.8625,600.0
2012-12-06 10:20:00,80.46,80.48,80.46,80.47,1500.0,58.8551,58.8698,58.8551,58.8625,1500.0
2012-12-06 10:25:00,80.47,80.48,80.47,80.47,1600.0,58.8625,58.8698,58.8625,58.8625,1600.0
2012-12-06 10:30:00,80.45,80.47,80.45,80.47,400.0,58.8478,58.8625,58.8478,58.8625,400.0
2012-12-06 10:35:00,80.46,80.46,80.46,80.46,500.0,58.8551,58.8551,58.8551,58.8551,500.0
2012-12-06 10:40:00,80.45,80.46,80.45,80.46,1600.0,58.8478,58.8551,58.8478,58.8551,1600.0
2012-12-06 10:45:00,80.47,80.47,80.47,80.47,100.0,58.8625,58.8625,58.8625,58.8625,100.0
2012-12-06 10:50:00,80.45,80.47,80.45,80.47,400.0,58.8478,58.8625,58.8478,58.8625,400.0
2012-12-06 10:55:00,80.47,80.47,80.47,80.47,300.0,58.8625,58.8625,58.8625,58.8625,300.0
2012-12-06 11:00:00,80.45,80.47,80.45,80.47,2300.0,58.8478,58.8625,58.8478,58.8625,2300.0
2012-12-06 11:05:00,80.47,80.47,80.45,80.45,1800.0,58.8625,58.8625,58.8478,58.8478,1800.0
2012-12-06 11:10:00,80.47,80.47,80.46,80.46,1000.0,58.8625,58.8625,58.8551,58.8551,1000.0
2012-12-06 11:15:00,80.47,80.47,80.47,80.47,200.0,58.8625,58.8625,58.8625,58.8625,200.0
2012-12-06 11:20:00,80.46,80.47,80.45,80.45,1600.0,58.8551,58.8625,58.8478,58.8478,1600.0
2012-12-06 11:25:00,80.47,80.48,80.46,80.47,12800.0,58.8625,58.8698,58.8551,58.8625,12800.0
2012-12-06 11:30:00,80.47,80.47,80.47,80.47,700.0,58.8625,58.8625,58.8625,58.8625,700.0
2012-12-06 11:35:00,80.47,80.48,80.46,80.48,2600.0,58.8625,58.8698,58.8551,58.8698,2600.0
2012-12-06 11:40:00,80.46,80.48,80.46,80.48,1200.0,58.8551,58.8698,58.8551,58.8698,1200.0
2012-12-06 11:45:00,80.48,80.48,80.47,80.48,1900.0,58.8698,58.8698,58.8625,58.8698,1900.0
2012-12-06 11:50:00,80.48,80.48,80.47,80.48,43500.0,58.8698,58.8698,58.8625,58.8698,43500.0
2012-12-06 11:55:00,80.48,80.48,80.48,80.48,800.0,58.8698,58.8698,58.8698,58.8698,800.0
2012-12-06 12:00:00,80.47,80.49,80.47,80.49,1200.0,58.8625,58.8771,58.8625,58.8771,1200.0
2012-12-06 12:05:00,80.49,80.49,80.48,80.48,1600.0,58.8771,58.8771,58.8698,58.8698,1600.0
2012-12-06 12:10:00,80.47,80.5,80.46,80.5,1900.0,58.8625,58.8844,58.8551,58.8844,1900.0
2012-12-06 12:15:00,80.5,80.5,80.49,80.49,2300.0,58.8844,58.8844,58.8771,58.8771,2300.0
2012-12-06 12:20:00,80.49,80.49,80.49,80.49,200.0,58.8771,58.8771,58.8771,58.8771,200.0
2012-12-06 12:25:00,80.49,80.49,80.49,80.49,600.0,58.8771,58.8771,58.8771,58.8771,600.0
2012-12-06 12:30:00,80.48,80.48,80.48,80.48,100.0,58.8698,58.8698,58.8698,58.8698,100.0
2012-12-06 12:35:00,80.49,80.49,80.48,80.49,17300.0,58.8771,58.8771,58.8698,58.8771,17300.0
2012-12-06 12:40:00,80.5,80.5,80.49,80.49,8300.0,58.8844,58.8844,58.8771,58.8771,8300.0
2012-12-06 12:45:00,80.5,80.5,80.49,80.5,3600.0,58.8844,58.8844,58.8771,58.8844,3600.0
2012-12-06 12:50:00,80.51,80.52,80.5,80.52,800.0,58.8917,58.899,58.8844,58.899,800.0
2012-12-06 12:55:00,80.48,80.52,80.48,80.49,1200.0,58.8698,58.899,58.8698,58.8771,1200.0
2012-12-06 13:00:00,80.48,80.51,80.48,80.49,4300.0,58.8698,58.8917,58.8698,58.8771,4300.0
2012-12-06 13:05:00,80.51,80.52,80.51,80.52,400.0,58.8917,58.899,58.8917,58.899,400.0
2012-12-06 13:10:00,80.49,80.51,80.49,80.51,600.0,58.8771,58.8917,58.8771,58.8917,600.0
2012-12-06 13:15:00,80.52,80.52,80.49,80.49,500.0,58.899,58.899,58.8771,58.8771,500.0
2012-12-06 13:20:00,80.52,80.52,80.51,80.52,1900.0,58.899,58.899,58.8917,58.899,1900.0
2012-12-06 13:25:00,80.52,80.52,80.52,80.52,0.0,58.899,58.899,58.899,58.899,0.0
2012-12-06 13:30:00,80.52,80.52,80.52,80.52,400.0,58.899,58.899,58.899,58.899,400.0
2012-12-06 13:35:00,80.49,80.52,80.49,80.52,700.0,58.8771,58.899,58.8771,58.899,700.0
2012-12-06 13:40:00,80.5,80.52,80.5,80.52,2500.0,58.8844,58.899,58.8844,58.899,2500.0
2012-12-06 13:45:00,80.52,80.52,80.52,80.52,7900.0,58.899,58.899,58.899,58.899,7900.0
2012-12-06 13:50:00,80.5,80.5,80.5,80.5,200.0,58.8844,58.8844,58.8844,58.8844,200.0
2012-12-06 13:55:00,80.52,80.52,80.5,80.52,25400.0,58.899,58.899,58.8844,58.899,25400.0
2012-12-06 14:00:00,80.52,80.53,80.5,80.53,2200.0,58.899,58.9063,58.8844,58.9063,2200.0
2012-12-06 14:05:00,80.53,80.53,80.52,80.52,5500.0,58.9063,58.9063,58.899,58.899,5500.0
2012-12-06 14:10:00,80.52,80.52,80.51,80.51,9700.0,58.899,58.899,58.8917,58.8917,9700.0
2012-12-06 14:15:00,80.51,80.52,80.51,80.52,3900.0,58.8917,58.899,58.8917,58.899,3900.0
2012-12-06 14:20:00,80.52,80.52,80.51,80.51,2400.0,58.899,58.899,58.8917,58.8917,2400.0
2012-12-06 14:25:00,80.52,80.52,80.51,80.52,5500.0,58.899,58.899,58.8917,58.899,5500.0
2012-12-06 14:30:00,80.52,80.52,80.51,80.51,4500.0,58.899,58.899,58.8917,58.8917,4500.0
2012-12-06 14:35:00,80.52,80.52,80.51,80.52,4800.0,58.899,58.899,58.8917,58.899,4800.0
2012-12-06 14:40:00,80.52,80.52,80.51,80.52,5700.0,58.899,58.899,58.8917,58.899,5700.0
2012-12-06 14:45:00,80.52,80.53,80.51,80.53,12300.0,58.899,58.9063,58.8917,58.9063,12300.0
2012-12-06 14:50:00,80.53,80.53,80.51,80.53,14000.0,58.9063,58.9063,58.8917,58.9063,14000.0
2012-12-06 14:55:00,80.53,80.53,80.51,80.52,1200.0,58.9063,58.9063,58.8917,58.899,1200.0
2012-12-06 15:00:00,80.52,80.52,80.52,80.52,0.0,58.899,58.899,58.899,58.899,0.0
2012-12-06 15:05:00,80.53,80.53,80.52,80.53,3200.0,58.9063,58.9063,58.899,58.9063,3200.0
2012-12-06 15:10:00,80.53,80.53,80.52,80.52,5600.0,58.9063,58.9063,58.899,58.899,5600.0
2012-12-06 15:15:00,80.53,80.53,80.52,80.52,3800.0,58.9063,58.9063,58.899,58.899,3800.0
2012-12-06 15:20:00,80.53,80.53,80.52,80.53,3900.0,58.9063,58.9063,58.899,58.9063,3900.0
2012-12-06 15:25:00,80.53,80.53,80.53,80.53,0.0,58.9063,58.9063,58.9063,58.9063,0.0
2012-12-06 15:30:00,80.53,80.53,80.52,80.53,8400.0,58.9063,58.9063,58.899,58.9063,8400.0
2012-12-06 15:35:00,80.52,80.53,80.52,80.53,2400.0,58.899,58.9063,58.899,58.9063,2400.0
2012-12-06 15:40:00,80.53,80.53,80.53,80.53,500.0,58.9063,58.9063,58.9063,58.9063,500.0
2012-12-06 15:45:00,80.53,80.53,80.52,80.53,3000.0,58.9063,58.9063,58.899,58.9063,3000.0
2012-12-06 15:50:00,80.53,80.53,80.53,80.53,400.0,58.9063,58.9063,58.9063,58.9063,400.0
2012-12-06 15:55:00,80.53,80.53,80.52,80.53,5200.0,58.9063,58.9063,58.899,58.9063,5200.0
2012-12-07 09:30:00,80.49,80.5,80.48,80.48,31000.0,58.8771,58.8844,58.8698,58.8698,31000.0
2012-12-07 09:35:00,80.47,80.5,80.47,80.5,16800.0,58.8625,58.8844,58.8625,58.8844,16800.0
2012-12-07 09:40:00,80.48,80.5,80.48,80.5,5100.0,58.8698,58.8844,58.8698,58.8844,5100.0
2012-12-07 09:45:00,80.48,80.5,80.47,80.49,8700.0,58.8698,58.8844,58.8625,58.8771,8700.0
2012-12-07 09:50:00,80.49,80.49,80.47,80.48,5600.0,58.8771,58.8771,58.8625,58.8698,5600.0
2012-12-07 09:55:00,80.5,80.5,80.47,80.5,1200.0,58.8844,58.8844,58.8625,58.8844,1200.0
2012-12-07 10:00:00,80.5,80.5,80.47,80.5,4100.0,58.8844,58.8844,58.8625,58.8844,4100.0
2012-12-07 10:05:00,80.5,80.5,80.5,80.5,100.0,58.8844,58.8844,58.8844,58.8844,100.0
2012-12-07 10:10:00,80.5,80.5,80.47,80.47,1600.0,58.8844,58.8844,58.8625,58.8625,1600.0
2012-12-07 10:15:00,80.5,80.5,80.48,80.5,3100.0,58.8844,58.8844,58.8698,58.8844,3100.0
2012-12-07 10:20:00,80.5,80.5,80.49,80.5,3700.0,58.8844,58.8844,58.8771,58.8844,3700.0
2012-12-07 10:25:00,80.5,80.5,80.48,80.49,1000.0,58.8844,58.8844,58.8698,58.8771,1000.0
2012-12-07 10:30:00,80.5,80.5,80.48,80.49,10900.0,58.8844,58.8844,58.8698,58.8771,10900.0
2012-12-07 10:35:00,80.5,80.5,80.49,80.49,400.0,58.8844,58.8844,58.8771,58.8771,400.0
2012-12-07 10:40:00,80.5,80.5,80.49,80.5,1700.0,58.8844,58.8844,58.8771,58.8844,1700.0
2012-12-07 10:45:00,80.5,80.5,80.49,80.5,5600.0,58.8844,58.8844,58.8771,58.8844,5600.0
2012-12-07 10:50:00,80.5,80.5,80.5,80.5,1300.0,58.8844,58.8844,58.8844,58.8844,1300.0
2012-12-07 10:55:00,80.5,80.5,80.5,80.5,900.0,58.8844,58.8844,58.8844,58.8844,900.0
2012-12-07 11:00:00,80.5,80.5,80.49,80.49,4400.0,58.8844,58.8844,58.8771,58.8771,4400.0
2012-12-07 11:05:00,80.5,80.5,80.5,80.5,100.0,58.8844,58.8844,58.8844,58.8844,100.0
2012-12-07 11:10:00,80.5,80.5,80.49,80.5,2400.0,58.8844,58.8844,58.8771,58.8844,2400.0
2012-12-07 11:15:00,80.5,80.5,80.49,80.49,1100.0,58.8844,58.8844,58.8771,58.8771,1100.0
2012-12-07 11:20:00,80.49,80.5,80.49,80.49,600.0,58.8771,58.8844,58.8771,58.8771,600.0
2012-12-07 11:25:00,80.5,80.5,80.49,80.49,1500.0,58.8844,58.8844,58.8771,58.8771,1500.0
2012-12-07 11:30:00,80.5,80.5,80.49,80.5,1100.0,58.8844,58.8844,58.8771,58.8844,1100.0
2012-12-07 11:35:00,80.49,80.5,80.49,80.5,600.0,58.8771,58.8844,58.8771,58.8844,600.0
2012-12-07 11:40:00,80.5,80.5,80.5,80.5,900.0,58.8844,58.8844,58.8844,58.8844,900.0
2012-12-07 11:45:00,80.5,80.5,80.5,80.5,200.0,58.8844,58.8844,58.8844,58.8844,200.0
2012-12-07 11:50:00,80.5,80.5,80.49,80.49,6800.0,58.8844,58.8844,58.8771,58.8771,6800.0
2012-12-07 11:55:00,80.5,80.5,80.5,80.5,400.0,58.8844,58.8844,58.8844,58.8844,400.0
2012-12-07 12:00:00,80.5,80.5,80.49,80.49,400.0,58.8844,58.8844,58.8771,58.8771,400.0
2012-12-07 12:05:00,80.5,80.5,80.49,80.49,900.0,58.8844,58.8844,58.8771,58.8771,900.0
2012-12-07 12:10:00,80.5,80.5,80.5,80.5,2000.0,58.8844,58.8844,58.8844,58.8844,2000.0
2012-12-07 12:15:00,80.49,80.5,80.49,80.5,3600.0,58.8771,58.8844,58.8771,58.8844,3600.0
2012-12-07 12:20:00,80.49,80.5,80.49,80.5,800.0,58.8771,58.8844,58.8771,58.8844,800.0
2012-12-07 12:25:00,80.5,80.5,80.5,80.5,100.0,58.8844,58.8844,58.8844,58.8844,100.0
2012-12-07 12:30:00,80.49,80.5,80.49,80.5,2200.0,58.8771,58.8844,58.8771,58.8844,2200.0
2012-12-07 12:35:00,80.49,80.5,80.49,80.5,13100.0,58.8771,58.8844,58.8771,58.8844,13100.0
2012-12-07 12:40:00,80.5,80.5,80.5,80.5,900.0,58.8844,58.8844,58.8844,58.8844,900.0
2012-12-07 12:45:00,80.49,80.5,80.49,80.5,500.0,58.8771,58.8844,58.8771,58.8844,500.0
2012-12-07 12:50:00,80.5,80.5,80.49,80.5,2500.0,58.8844,58.8844,58.8771,58.8844,2500.0
2012-12-07 12:55:00,80.49,80.5,80.49,80.5,400.0,58.8771,58.8844,58.8771,58.8844,400.0
2012-12-07 13:00:00,80.5,80.5,80.5,80.5,900.0,58.8844,58.8844,58.8844,58.8844,900.0
2012-12-07 13:05:00,80.49,80.5,80.49,80.5,11600.0,58.8771,58.8844,58.8771,58.8844,11600.0
2012-12-07 13:10:00,80.5,80.5,80.5,80.5,0.0,58.8844,58.8844,58.8844,58.8844,0.0
2012-12-07 13:15:00,80.49,80.5,80.49,80.49,7800.0,58.8771,58.8844,58.8771,58.8771,7800.0
2012-12-07 13:20:00,80.48,80.5,80.48,80.5,500.0,58.8698,58.8844,58.8698,58.8844,500.0
2012-12-07 13:25:00,80.5,80.5,80.48,80.48,1700.0,58.8844,58.8844,58.8698,58.8698,1700.0
2012-12-07 13:30:00,80.48,80.49,80.48,80.49,9100.0,58.8698,58.8771,58.8698,58.8771,9100.0
2012-12-07 13:35:00,80.49,80.49,80.48,80.48,1600.0,58.8771,58.8771,58.8698,58.8698,1600.0
2012-12-07 13:40:00,80.48,80.48,80.48,80.48,1200.0,58.8698,58.8698,58.8698,58.8698,1200.0
2012-12-07 13:45:00,80.49,80.49,80.48,80.48,3800.0,58.8771,58.8771,58.8698,58.8698,3800.0
2012-12-07 13:50:00,80.48,80.49,80.48,80.49,400.0,58.8698,58.8771,58.8698,58.8771,400.0
2012-12-07 13:55:00,80.49,80.49,80.49,80.49,100.0,58.8771,58.8771,58.8771,58.8771,100.0
2012-12-07 14:00:00,80.49,80.49,80.49,80.49,0.0,58.8771,58.8771,58.8771,58.8771,0.0
2012-12-07 14:05:00,80.49,80.49,80.48,80.49,5200.0,58.8771,58.8771,58.8698,58.8771,5200.0
2012-12-07 14:10:00,80.49,80.49,80.49,80.49,2300.0,58.8771,58.8771,58.8771,58.8771,2300.0
2012-12-07 14:15:00,80.49,80.49,80.49,80.49,2000.0,58.8771,58.8771,58.8771,58.8771,2000.0
2012-12-07 14:20:00,80.48,80.49,80.48,80.49,1000.0,58.8698,58.8771,58.8698,58.8771,1000.0
2012-12-07 14:25:00,80.48,80.49,80.48,80.49,2900.0,58.8698,58.8771,58.8698,58.8771,2900.0
2012-12-07 14:30:00,80.49,80.49,80.48,80.49,6700.0,58.8771,58.8771,58.8698,58.8771,6700.0
2012-12-07 14:35:00,80.48,80.49,80.48,80.49,1100.0,58.8698,58.8771,58.8698,58.8771,1100.0
2012-12-07 14:40:00,80.49,80.49,80.48,80.49,11100.0,58.8771,58.8771,58.8698,58.8771,11100.0
2012-12-07 14:45:00,80.48,80.49,80.48,80.49,1000.0,58.8698,58.8771,58.8698,58.8771,1000.0
2012-12-07 14:50:00,80.49,80.49,80.49,80.49,1700.0,58.8771,58.8771,58.8771,58.8771,1700.0
2012-12-07 14:55:00,80.48,80.5,80.48,80.5,2600.0,58.8698,58.8844,58.8698,58.8844,2600.0
2012-12-07 15:00:00,80.49,80.5,80.49,80.5,1300.0,58.8771,58.8844,58.8771,58.8844,1300.0
2012-12-07 15:05:00,80.5,80.5,80.49,80.49,700.0,58.8844,58.8844,58.8771,58.8771,700.0
2012-12-07 15:10:00,80.5,80.5,80.49,80.49,6500.0,58.8844,58.8844,58.8771,58.8771,6500.0
2012-12-07 15:15:00,80.49,80.5,80.49,80.49,8000.0,58.8771,58.8844,58.8771,58.8771,8000.0
2012-12-07 15:20:00,80.5,80.5,80.49,80.5,15100.0,58.8844,58.8844,58.8771,58.8844,15100.0
2012-12-07 15:25:00,80.5,80.5,80.49,80.5,4900.0,58.8844,58.8844,58.8771,58.8844,4900.0
2012-12-07 15:30:00,80.49,80.5,80.49,80.5,6300.0,58.8771,58.8844,58.8771,58.8844,6300.0
2012-12-07 15:35:00,80.5,80.5,80.49,80.5,12500.0,58.8844,58.8844,58.8771,58.8844,12500.0
2012-12-07 15:40:00,80.49,80.5,80.49,80.49,2700.0,58.8771,58.8844,58.8771,58.8771,2700.0
2012-12-07 15:45:00,80.5,80.5,80.49,80.49,4700.0,58.8844,58.8844,58.8771,58.8771,4700.0
2012-12-07 15:50:00,80.49,80.5,80.49,80.49,4900.0,58.8771,58.8844,58.8771,58.8771,4900.0
2012-12-07 15:55:00,80.5,80.5,80.49,80.49,3800.0,58.8844,58.8844,58.8771,58.8771,3800.0
2012-12-10 09:30:00,80.49,80.5,80.49,80.5,14800.0,58.8771,58.8844,58.8771,58.8844,14800.0
2012-12-10 09:35:00,80.5,80.5,80.48,80.48,400.0,58.8844,58.8844,58.8698,58.8698,400.0
2012-12-10 09:40:00,80.48,80.48,80.48,80.48,900.0,58.8698,58.8698,58.8698,58.8698,900.0
2012-12-10 09:45:00,80.48,80.5,80.48,80.49,1800.0,58.8698,58.8844,58.8698,58.8771,1800.0
2012-12-10 09:50:00,80.48,80.49,80.45,80.47,36500.0,58.8698,58.8771,58.8478,58.8625,36500.0
2012-12-10 09:55:00,80.47,80.49,80.47,80.49,1300.0,58.8625,58.8771,58.8625,58.8771,1300.0
2012-12-10 10:00:00,80.49,80.49,80.49,80.49,300.0,58.8771,58.8771,58.8771,58.8771,300.0
2012-12-10 10:05:00,80.49,80.49,80.49,80.49,0.0,58.8771,58.8771,58.8771,58.8771,0.0
2012-12-10 10:10:00,80.48,80.49,80.48,80.49,2900.0,58.8698,58.8771,58.8698,58.8771,2900.0
2012-12-10 10:15:00,80.49,80.49,80.48,80.49,2200.0,58.8771,58.8771,58.8698,58.8771,2200.0
2012-12-10 10:20:00,80.48,80.48,80.48,80.48,200.0,58.8698,58.8698,58.8698,58.8698,200.0
2012-12-10 10:25:00,80.48,80.5,80.48,80.5,1100.0,58.8698,58.8844,58.8698,58.8844,1100.0
2012-12-10 10:30:00,80.48,80.49,80.46,80.46,5500.0,58.8698,58.8771,58.8551,58.8551,5500.0
2012-12-10 10:35:00,80.49,80.49,80.48,80.49,1400.0,58.8771,58.8771,58.8698,58.8771,1400.0
2012-12-10 10:40:00,80.46,80.47,80.46,80.47,900.0,58.8551,58.8625,58.8551,58.8625,900.0
2012-12-10 10:45:00,80.49,80.49,80.48,80.48,600.0,58.8771,58.8771,58.8698,58.8698,600.0
2012-12-10 10:50:00,80.47,80.48,80.47,80.48,600.0,58.8625,58.8698,58.8625,58.8698,600.0
2012-12-10 10:55:00,80.47,80.49,80.47,80.49,1600.0,58.8625,58.8771,58.8625,58.8771,1600.0
2012-12-10 11:00:00,80.48,80.5,80.48,80.49,3800.0,58.8698,58.8844,58.8698,58.8771,3800.0
2012-12-10 11:05:00,80.48,80.49,80.48,80.49,2200.0,58.8698,58.8771,58.8698,58.8771,2200.0
2012-12-10 11:10:00,80.5,80.5,80.49,80.49,500.0,58.8844,58.8844,58.8771,58.8771,500.0
2012-12-10 11:15:00,80.5,80.5,80.49,80.5,4700.0,58.8844,58.8844,58.8771,58.8844,4700.0
2012-12-10 11:20:00,80.5,80.5,80.5,80.5,200.0,58.8844,58.8844,58.8844,58.8844,200.0
2012-12-10 11:25:00,80.5,80.5,80.5,80.5,900.0,58.8844,58.8844,58.8844,58.8844,900.0
2012-12-10 11:30:00,80.49,80.5,80.48,80.48,4500.0,58.8771,58.8844,58.8698,58.8698,4500.0
2012-12-10 11:35:00,80.5,80.5,80.5,80.5,600.0,58.8844,58.8844,58.8844,58.8844,600.0
2012-12-10 11:40:00,80.5,80.5,80.5,80.5,700.0,58.8844,58.8844,58.8844,58.8844,700.0
2012-12-10 11:45:00,80.49,80.5,80.49,80.49,4500.0,58.8771,58.8844,58.8771,58.8771,4500.0
2012-12-10 11:50:00,80.5,80.5,80.49,80.49,1700.0,58.8844,58.8844,58.8771,58.8771,1700.0
2012-12-10 11:55:00,80.49,80.5,80.49,80.49,1000.0,58.8771,58.8844,58.8771,58.8771,1000.0
2012-12-10 12:00:00,80.49,80.5,80.48,80.48,2400.0,58.8771,58.8844,58.8698,58.8698,2400.0
2012-12-10 12:05:00,80.48,80.49,80.48,80.48,5700.0,58.8698,58.8771,58.8698,58.8698,5700.0
2012-12-10 12:10:00,80.48,80.49,80.48,80.48,1000.0,58.8698,58.8771,58.8698,58.8698,1000.0
2012-12-10 12:15:00,80.48,80.49,80.48,80.48,700.0,58.8698,58.8771,58.8698,58.8698,700.0
2012-12-10 12:20:00,80.48,80.49,80.48,80.49,1300.0,58.8698,58.8771,58.8698,58.8771,1300.0
2012-12-10 12:25:00,80.48,80.5,80.46,80.46,4500.0,58.8698,58.8844,58.8551,58.8551,4500.0
2012-12-10 12:30:00,80.46,80.49,80.46,80.46,4600.0,58.8551,58.8771,58.8551,58.8551,4600.0
2012-12-10 12:35:00,80.46,80.48,80.46,80.46,900.0,58.8551,58.8698,58.8551,58.8551,900.0
2012-12-10 12:40:00,80.46,80.48,80.46,80.46,4000.0,58.8551,58.8698,58.8551,58.8551,4000.0
2012-12-10 12:45:00,80.47,80.48,80.46,80.46,1000.0,58.8625,58.8698,58.8551,58.8551,1000.0
2012-12-10 12:50:00,80.46,80.47,80.46,80.46,900.0,58.8551,58.8625,58.8551,58.8551,900.0
2012-12-10 12:55:00,80.46,80.47,80.46,80.46,700.0,58.8551,58.8625,58.8551,58.8551,700.0
2012-12-10 13:00:00,80.46,80.48,80.46,80.46,5500.0,58.8551,58.8698,58.8551,58.8551,5500.0
2012-12-10 13:05:00,80.46,80.48,80.46,80.46,13100.0,58.8551,58.8698,58.8551,58.8551,13100.0
2012-12-10 13:10:00,80.48,80.48,80.47,80.47,1000.0,58.8698,58.8698,58.8625,58.8625,1000.0
2012-12-10 13:15:00,80.47,80.47,80.47,80.47,2500.0,58.8625,58.8625,58.8625,58.8625,2500.0
2012-12-10 13:20:00,80.47,80.48,80.47,80.48,2600.0,58.8625,58.8698,58.8625,58.8698,2600.0
2012-12-10 13:25:00,80.47,80.47,80.47,80.47,1800.0,58.8625,58.8625,58.8625,58.8625,1800.0
2012-12-10 13:30:00,80.47,80.48,80.47,80.47,2200.0,58.8625,58.8698,58.8625,58.8625,2200.0
2012-12-10 13:35:00,80.47,80.48,80.47,80.47,1700.0,58.8625,58.8698,58.8625,58.8625,1700.0
2012-12-10 13:40:00,80.47,80.48,80.47,80.47,5900.0,58.8625,58.8698,58.8625,58.8625,5900.0
2012-12-10 13:45:00,80.47,80.48,80.45,80.46,51200.0,58.8625,58.8698,58.8478,58.8551,51200.0
2012-12-10 13:50:00,80.48,80.48,80.46,80.47,23400.0,58.8698,58.8698,58.8551,58.8625,23400.0
2012-12-10 13:55:00,80.46,80.48,80.46,80.48,7600.0,58.8551,58.8698,58.8551,58.8698,7600.0
2012-12-10 14:00:00,80.47,80.47,80.46,80.46,3000.0,58.8625,58.8625,58.8551,58.8551,3000.0
2012-12-10 14:05:00,80.47,80.47,80.46,80.46,6200.0,58.8625,58.8625,58.8551,58.8551,6200.0
2012-12-10 14:10:00,80.46,80.47,80.46,80.47,4300.0,58.8551,58.8625,58.8551,58.8625,4300.0
2012-12-10 14:15:00,80.46,80.47,80.46,80.46,1800.0,58.8551,58.8625,58.8551,58.8551,1800.0
2012-12-10 14:20:00,80.47,80.47,80.46,80.47,4200.0,58.8625,58.8625,58.8551,58.8625,4200.0
2012-12-10 14:25:00,80.46,80.46,80.45,80.46,5500.0,58.8551,58.8551,58.8478,58.8551,5500.0
2012-12-10 14:30:00,80.45,80.46,80.45,80.45,2900.0,58.8478,58.8551,58.8478,58.8478,2900.0
2012-12-10 14:35:00,80.46,80.46,80.45,80.45,2000.0,58.8551,58.8551,58.8478,58.8478,2000.0
2012-12-10 14:40:00,80.45,80.46,80.45,80.45,3300.0,58.8478,58.8551,58.8478,58.8478,3300.0
2012-12-10 14:45:00,80.45,80.46,80.45,80.45,4300.0,58.8478,58.8551,58.8478,58.8478,4300.0
2012-12-10 14:50:00,80.45,80.46,80.45,80.45,2700.0,58.8478,58.8551,58.8478,58.8478,2700.0
2012-12-10 14:55:00,80.45,80.46,80.45,80.45,3500.0,58.8478,58.8551,58.8478,58.8478,3500.0
2012-12-10 15:00:00,80.45,80.47,80.45,80.47,26700.0,58.8478,58.8625,58.8478,58.8625,26700.0
2012-12-10 15:05:00,80.46,80.47,80.46,80.46,4700.0,58.8551,58.8625,58.8551,58.8551,4700.0
2012-12-10 15:10:00,80.47,80.47,80.45,80.46,9500.0,58.8625,58.8625,58.8478,58.8551,9500.0
2012-12-10 15:15:00,80.47,80.47,80.45,80.46,3000.0,58.8625,58.8625,58.8478,58.8551,3000.0
2012-12-10 15:20:00,80.47,80.47,80.46,80.46,4200.0,58.8625,58.8625,58.8551,58.8551,4200.0
2012-12-10 15:25:00,80.46,80.47,80.46,80.46,6400.0,58.8551,58.8625,58.8551,58.8551,6400.0
2012-12-10 15:30:00,80.46,80.47,80.46,80.47,5500.0,58.8551,58.8625,58.8551,58.8625,5500.0
2012-12-10 15:35:00,80.46,80.47,80.46,80.46,3300.0,58.8551,58.8625,58.8551,58.8551,3300.0
2012-12-10 15:40:00,80.46,80.47,80.45,80.45,7800.0,58.8551,58.8625,58.8478,58.8478,7800.0
2012-12-10 15:45:00,80.46,80.47,80.45,80.46,11800.0,58.8551,58.8625,58.8478,58.8551,11800.0
2012-12-10 15:50:00,80.46,80.47,80.45,80.45,5600.0,58.8551,58.8625,58.8478,58.8478,5600.0
2012-12-10 15:55:00,80.45,80.47,80.45,80.47,15200.0,58.8478,58.8625,58.8478,58.8625,15200.0
2012-12-11 09:30:00,80.45,80.49,80.44,80.44,4900.0,58.8478,58.8771,58.8405,58.8405,4900.0
2012-12-11 09:35:00,80.49,80.49,80.45,80.47,2300.0,58.8771,58.8771,58.8478,58.8625,2300.0
2012-12-11 09:40:00,80.47,80.47,80.45,80.45,1600.0,58.8625,58.8625,58.8478,58.8478,1600.0
2012-12-11 09:45:00,80.47,80.47,80.46,80.47,1400.0,58.8625,58.8625,58.8551,58.8625,1400.0
2012-12-11 09:50:00,80.46,80.47,80.44,80.47,3800.0,58.8551,58.8625,58.8405,58.8625,3800.0
2012-12-11 09:55:00,80.46,80.47,80.46,80.47,11600.0,58.8551,58.8625,58.8551,58.8625,11600.0
2012-12-11 10:00:00,80.46,80.47,80.46,80.46,3800.0,58.8551,58.8625,58.8551,58.8551,3800.0
2012-12-11 10:05:00,80.47,80.48,80.47,80.48,2100.0,58.8625,58.8698,58.8625,58.8698,2100.0
2012-12-11 10:10:00,80.47,80.48,80.47,80.48,1500.0,58.8625,58.8698,58.8625,58.8698,1500.0
2012-12-11 10:15:00,80.48,80.48,80.47,80.48,400.0,58.8698,58.8698,58.8625,58.8698,400.0
2012-12-11 10:20:00,80.48,80.48,80.47,80.48,8900.0,58.8698,58.8698,58.8625,58.8698,8900.0
2012-12-11 10:25:00,80.48,80.48,80.48,80.48,2600.0,58.8698,58.8698,58.8698,58.8698,2600.0
2012-12-11 10:30:00,80.48,80.49,80.47,80.47,10300.0,58.8698,58.8771,58.8625,58.8625,10300.0
2012-12-11 10:35:00,80.47,80.49,80.47,80.49,6100.0,58.8625,58.8771,58.8625,58.8771,6100.0
2012-12-11 10:40:00,80.49,80.49,80.49,80.49,1000.0,58.8771,58.8771,58.8771,58.8771,1000.0
2012-12-11 10:45:00,80.49,80.49,80.49,80.49,7400.0,58.8771,58.8771,58.8771,58.8771,7400.0
2012-12-11 10:50:00,80.49,80.5,80.48,80.5,18800.0,58.8771,58.8844,58.8698,58.8844,18800.0
2012-12-11 10:55:00,80.49,80.5,80.47,80.48,3600.0,58.8771,58.8844,58.8625,58.8698,3600.0
2012-12-11 11:00:00,80.48,80.48,80.47,80.47,700.0,58.8698,58.8698,58.8625,58.8625,700.0
2012-12-11 11:05:00,80.48,80.48,80.47,80.47,1600.0,58.8698,58.8698,58.8625,58.8625,1600.0
2012-12-11 11:10:00,80.47,80.48,80.46,80.46,1800.0,58.8625,58.8698,58.8551,58.8551,1800.0
2012-12-11 11:15:00,80.48,80.48,80.46,80.48,1400.0,58.8698,58.8698,58.8551,58.8698,1400.0
2012-12-11 11:20:00,80.48,80.49,80.48,80.48,600.0,58.8698,58.8771,58.8698,58.8698,600.0
2012-12-11 11:25:00,80.49,80.49,80.49,80.49,2400.0,58.8771,58.8771,58.8771,58.8771,2400.0
2012-12-11 11:30:00,80.49,80.5,80.48,80.5,4900.0,58.8771,58.8844,58.8698,58.8844,4900.0
2012-12-11 11:35:00,80.5,80.5,80.49,80.5,2300.0,58.8844,58.8844,58.8771,58.8844,2300.0
2012-12-11 11:40:00,80.5,80.51,80.49,80.5,127900.0,58.8844,58.8917,58.8771,58.8844,127900.0
2012-12-11 11:45:00,80.49,80.5,80.49,80.5,1700.0,58.8771,58.8844,58.8771,58.8844,1700.0
2012-12-11 11:50:00,80.5,80.5,80.5,80.5,400.0,58.8844,58.8844,58.8844,58.8844,400.0
2012-12-11 11:55:00,80.5,80.5,80.5,80.5,6400.0,58.8844,58.8844,58.8844,58.8844,6400.0
2012-12-11 12:00:00,80.49,80.5,80.49,80.5,4200.0,58.8771,58.8844,58.8771,58.8844,4200.0
2012-12-11 12:05:00,80.5,80.5,80.48,80.5,3000.0,58.8844,58.8844,58.8698,58.8844,3000.0
2012-12-11 12:10:00,80.5,80.5,80.48,80.5,27900.0,58.8844,58.8844,58.8698,58.8844,27900.0
2012-12-11 12:15:00,80.49,80.5,80.49,80.49,900.0,58.8771,58.8844,58.8771,58.8771,900.0
2012-12-11 12:20:00,80.5,80.5,80.49,80.5,5400.0,58.8844,58.8844,58.8771,58.8844,5400.0
2012-12-11 12:25:00,80.5,80.5,80.5,80.5,3400.0,58.8844,58.8844,58.8844,58.8844,3400.0
2012-12-11 12:30:00,80.5,80.5,80.5,80.5,200.0,58.8844,58.8844,58.8844,58.8844,200.0
2012-12-11 12:35:00,80.5,80.5,80.49,80.5,900.0,58.8844,58.8844,58.8771,58.8844,900.0
2012-12-11 12:40:00,80.5,80.5,80.5,80.5,700.0,58.8844,58.8844,58.8844,58.8844,700.0
2012-12-11 12:45:00,80.5,80.5,80.5,80.5,1500.0,58.8844,58.8844,58.8844,58.8844,1500.0
2012-12-11 12:50:00,80.49,80.5,80.49,80.5,3600.0,58.8771,58.8844,58.8771,58.8844,3600.0
2012-12-11 12:55:00,80.5,80.5,80.5,80.5,500.0,58.8844,58.8844,58.8844,58.8844,500.0
2012-12-11 13:00:00,80.5,80.5,80.5,80.5,100.0,58.8844,58.8844,58.8844,58.8844,100.0
2012-12-11 13:05:00,80.5,80.5,80.49,80.5,1000.0,58.8844,58.8844,58.8771,58.8844,1000.0
2012-12-11 13:10:00,80.5,80.5,80.5,80.5,200.0,58.8844,58.8844,58.8844,58.8844,200.0
2012-12-11 13:15:00,80.49,80.5,80.49,80.49,2300.0,58.8771,58.8844,58.8771,58.8771,2300.0
2012-12-11 13:20:00,80.5,80.5,80.49,80.5,1500.0,58.8844,58.8844,58.8771,58.8844,1500.0
2012-12-11 13:25:00,80.5,80.5,80.5,80.5,700.0,58.8844,58.8844,58.8844,58.8844,700.0
2012-12-11 13:30:00,80.5,80.5,80.49,80.5,6200.0,58.8844,58.8844,58.8771,58.8844,6200.0
2012-12-11 13:35:00,80.5,80.5,80.49,80.49,2200.0,58.8844,58.8844,58.8771,58.8771,2200.0
2012-12-11 13:40:00,80.5,80.5,80.49,80.5,3000.0,58.8844,58.8844,58.8771,58.8844,3000.0
2012-12-11 13:45:00,80.49,80.5,80.49,80.5,1200.0,58.8771,58.8844,58.8771,58.8844,1200.0
2012-12-11 13:50:00,80.5,80.5,80.49,80.5,3600.0,58.8844,58.8844,58.8771,58.8844,3600.0
2012-12-11 13:55:00,80.5,80.5,80.49,80.49,800.0,58.8844,58.8844,58.8771,58.8771,800.0
2012-12-11 14:00:00,80.5,80.5,80.49,80.49,1200.0,58.8844,58.8844,58.8771,58.8771,1200.0
2012-12-11 14:05:00,80.5,80.51,80.49,80.5,3900.0,58.8844,58.8917,58.8771,58.8844,3900.0
2012-12-11 14:10:00,80.5,80.5,80.49,80.5,2600.0,58.8844,58.8844,58.8771,58.8844,2600.0
2012-12-11 14:15:00,80.49,80.51,80.49,80.49,3200.0,58.8771,58.8917,58.8771,58.8771,3200.0
2012-12-11 14:20:00,80.51,80.51,80.5,80.51,1300.0,58.8917,58.8917,58.8844,58.8917,1300.0
2012-12-11 14:25:00,80.5,80.51,80.49,80.49,4000.0,58.8844,58.8917,58.8771,58.8771,4000.0
2012-12-11 14:30:00,80.5,80.51,80.49,80.49,11100.0,58.8844,58.8917,58.8771,58.8771,11100.0
2012-12-11 14:35:00,80.48,80.49,80.48,80.49,9400.0,58.8698,58.8771,58.8698,58.8771,9400.0
2012-12-11 14:40:00,80.5,80.5,80.48,80.5,800.0,58.8844,58.8844,58.8698,58.8844,800.0
2012-12-11 14:45:00,80.5,80.5,80.48,80.5,4700.0,58.8844,58.8844,58.8698,58.8844,4700.0
2012-12-11 14:50:00,80.48,80.5,80.48,80.5,5800.0,58.8698,58.8844,58.8698,58.8844,5800.0
2012-12-11 14:55:00,80.5,80.5,80.49,80.5,1600.0,58.8844,58.8844,58.8771,58.8844,1600.0
2012-12-11 15:00:00,80.49,80.49,80.47,80.49,5500.0,58.8771,58.8771,58.8625,58.8771,5500.0
2012-12-11 15:05:00,80.48,80.49,80.47,80.49,2200.0,58.8698,58.8771,58.8625,58.8771,2200.0
2012-12-11 15:10:00,80.48,80.49,80.47,80.49,1800.0,58.8698,58.8771,58.8625,58.8771,1800.0
2012-12-11 15:15:00,80.47,80.49,80.47,80.47,1700.0,58.8625,58.8771,58.8625,58.8625,1700.0
2012-12-11 15:20:00,80.47,80.48,80.47,80.48,400.0,58.8625,58.8698,58.8625,58.8698,400.0
2012-12-11 15:25:00,80.49,80.49,80.46,80.47,6500.0,58.8771,58.8771,58.8551,58.8625,6500.0
2012-12-11 15:30:00,80.47,80.48,80.46,80.48,1200.0,58.8625,58.8698,58.8551,58.8698,1200.0
2012-12-11 15:35:00,80.48,80.48,80.47,80.48,11500.0,58.8698,58.8698,58.8625,58.8698,11500.0
2012-12-11 15:40:00,80.48,80.49,80.47,80.47,7600.0,58.8698,58.8771,58.8625,58.8625,7600.0
2012-12-11 15:45:00,80.48,80.48,80.47,80.48,2600.0,58.8698,58.8698,58.8625,58.8698,2600.0
2012-12-11 15:50:00,80.48,80.49,80.47,80.48,2200.0,58.8698,58.8771,58.8625,58.8698,2200.0
2012-12-11 15:55:00,80.49,80.49,80.48,80.49,15900.0,58.8771,58.8771,58.8698,58.8771,15900.0
2012-12-12 09:30:00,80.45,80.47,80.45,80.46,8000.0,58.8478,58.8625,58.8478,58.8551,8000.0
2012-12-12 09:35:00,80.47,80.47,80.45,80.47,2000.0,58.8625,58.8625,58.8478,58.8625,2000.0
2012-12-12 09:40:00,80.46,80.46,80.46,80.46,100.0,58.8551,58.8551,58.8551,58.8551,100.0
2012-12-12 09:45:00,80.47,80.47,80.47,80.47,300.0,58.8625,58.8625,58.8625,58.8625,300.0
2012-12-12 09:50:00,80.45,80.46,80.45,80.46,7400.0,58.8478,58.8551,58.8478,58.8551,7400.0
2012-12-12 09:55:00,80.46,80.46,80.45,80.46,1800.0,58.8551,58.8551,58.8478,58.8551,1800.0
2012-12-12 10:00:00,80.46,80.46,80.45,80.45,2100.0,58.8551,58.8551,58.8478,58.8478,2100.0
2012-12-12 10:05:00,80.46,80.46,80.45,80.46,11000.0,58.8551,58.8551,58.8478,58.8551,11000.0
2012-12-12 10:10:00,80.46,80.46,80.46,80.46,23200.0,58.8551,58.8551,58.8551,58.8551,23200.0
2012-12-12 10:15:00,80.46,80.46,80.46,80.46,8900.0,58.8551,58.8551,58.8551,58.8551,8900.0
2012-12-12 10:20:00,80.46,80.46,80.46,80.46,30500.0,58.8551,58.8551,58.8551,58.8551,30500.0
2012-12-12 10:25:00,80.46,80.46,80.45,80.46,500.0,58.8551,58.8551,58.8478,58.8551,500.0
2012-12-12 10:30:00,80.45,80.45,80.45,80.45,1200.0,58.8478,58.8478,58.8478,58.8478,1200.0
2012-12-12 10:35:00,80.46,80.46,80.45,80.45,3000.0,58.8551,58.8551,58.8478,58.8478,3000.0
2012-12-12 10:40:00,80.46,80.46,80.45,80.45,400.0,58.8551,58.8551,58.8478,58.8478,400.0
2012-12-12 10:45:00,80.45,80.46,80.45,80.45,3400.0,58.8478,58.8551,58.8478,58.8478,3400.0
2012-12-12 10:50:00,80.45,80.45,80.45,80.45,0.0,58.8478,58.8478,58.8478,58.8478,0.0
2012-12-12 10:55:00,80.46,80.46,80.46,80.46,300.0,58.8551,58.8551,58.8551,58.8551,300.0
2012-12-12 11:00:00,80.46,80.46,80.45,80.46,1300.0,58.8551,58.8551,58.8478,58.8551,1300.0
2012-12-12 11:05:00,80.46,80.46,80.46,80.46,1800.0,58.8551,58.8551,58.8551,58.8551,1800.0
2012-12-12 11:10:00,80.46,80.46,80.45,80.46,600.0,58.8551,58.8551,58.8478,58.8551,600.0
2012-12-12 11:15:00,80.45,80.46,80.45,80.46,200.0,58.8478,58.8551,58.8478,58.8551,200.0
2012-12-12 11:20:00,80.46,80.46,80.46,80.46,1000.0,58.8551,58.8551,58.8551,58.8551,1000.0
2012-12-12 11:25:00,80.45,80.46,80.45,80.45,5700.0,58.8478,58.8551,58.8478,58.8478,5700.0
2012-12-12 11:30:00,80.46,80.46,80.45,80.45,400.0,58.8551,58.8551,58.8478,58.8478,400.0
2012-12-12 11:35:00,80.46,80.46,80.46,80.46,500.0,58.8551,58.8551,58.8551,58.8551,500.0
2012-12-12 11:40:00,80.46,80.46,80.45,80.45,21100.0,58.8551,58.8551,58.8478,58.8478,21100.0
2012-12-12 11:45:00,80.45,80.46,80.45,80.46,4400.0,58.8478,58.8551,58.8478,58.8551,4400.0
2012-12-12 11:50:00,80.46,80.46,80.45,80.46,3900.0,58.8551,58.8551,58.8478,58.8551,3900.0
2012-12-12 11:55:00,80.46,80.46,80.46,80.46,0.0,58.8551,58.8551,58.8551,58.8551,0.0
2012-12-12 12:00:00,80.45,80.46,80.45,80.45,900.0,58.8478,58.8551,58.8478,58.8478,900.0
2012-12-12 12:05:00,80.46,80.46,80.45,80.46,15600.0,58.8551,58.8551,58.8478,58.8551,15600.0
2012-12-12 12:10:00,80.46,80.48,80.46,80.46,221700.0,58.8551,58.8698,58.8551,58.8551,221700.0
2012-12-12 12:15:00,80.47,80.47,80.47,80.47,300.0,58.8625,58.8625,58.8625,58.8625,300.0
2012-12-12 12:20:00,80.46,80.47,80.46,80.47,37100.0,58.8551,58.8625,58.8551,58.8625,37100.0
2012-12-12 12:25:00,80.47,80.47,80.45,80.47,4900.0,58.8625,58.8625,58.8478,58.8625,4900.0
2012-12-12 12:30:00,80.47,80.48,80.45,80.46,2500.0,58.8625,58.8698,58.8478,58.8551,2500.0
2012-12-12 12:35:00,80.46,80.47,80.44,80.44,4200.0,58.8551,58.8625,58.8405,58.8405,4200.0
2012-12-12 12:40:00,80.46,80.46,80.46,80.46,1200.0,58.8551,58.8551,58.8551,58.8551,1200.0
2012-12-12 12:45:00,80.48,80.48,80.47,80.47,600.0,58.8698,58.8698,58.8625,58.8625,600.0
2012-12-12 12:50:00,80.47,80.47,80.45,80.47,2300.0,58.8625,58.8625,58.8478,58.8625,2300.0
2012-12-12 12:55:00,80.47,80.47,80.46,80.46,2800.0,58.8625,58.8625,58.8551,58.8551,2800.0
2012-12-12 13:00:00,80.45,80.46,80.45,80.45,500.0,58.8478,58.8551,58.8478,58.8478,500.0
2012-12-12 13:05:00,80.46,80.46,80.45,80.46,6000.0,58.8551,58.8551,58.8478,58.8551,6000.0
2012-12-12 13:10:00,80.45,80.46,80.44,80.46,1400.0,58.8478,58.8551,58.8405,58.8551,1400.0
2012-12-12 13:15:00,80.46,80.46,80.44,80.45,700.0,58.8551,58.8551,58.8405,58.8478,700.0
2012-12-12 13:20:00,80.46,80.47,80.44,80.44,17400.0,58.8551,58.8625,58.8405,58.8405,17400.0
2012-12-12 13:25:00,80.45,80.46,80.44,80.46,3800.0,58.8478,58.8551,58.8405,58.8551,3800.0
2012-12-12 13:30:00,80.46,80.47,80.44,80.47,3500.0,58.8551,58.8625,58.8405,58.8625,3500.0
2012-12-12 13:35:00,80.46,80.47,80.46,80.47,10900.0,58.8551,58.8625,58.8551,58.8625,10900.0
2012-12-12 13:40:00,80.46,80.47,80.46,80.46,7200.0,58.8551,58.8625,58.8551,58.8551,7200.0
2012-12-12 13:45:00,80.47,80.47,80.46,80.46,600.0,58.8625,58.8625,58.8551,58.8551,600.0
2012-12-12 13:50:00,80.47,80.47,80.46,80.46,8600.0,58.8625,58.8625,58.8551,58.8551,8600.0
2012-12-12 13:55:00,80.46,80.47,80.45,80.46,11100.0,58.8551,58.8625,58.8478,58.8551,11100.0
2012-12-12 14:00:00,80.46,80.46,80.46,80.46,1000.0,58.8551,58.8551,58.8551,58.8551,1000.0
2012-12-12 14:05:00,80.47,80.48,80.46,80.46,2700.0,58.8625,58.8698,58.8551,58.8551,2700.0
2012-12-12 14:10:00,80.45,80.48,80.45,80.47,15300.0,58.8478,58.8698,58.8478,58.8625,15300.0
2012-12-12 14:15:00,80.45,80.45,80.45,80.45,300.0,58.8478,58.8478,58.8478,58.8478,300.0
2012-12-12 14:20:00,80.47,80.47,80.47,80.47,2300.0,58.8625,58.8625,58.8625,58.8625,2300.0
2012-12-12 14:25:00,80.47,80.47,80.46,80.46,3300.0,58.8625,58.8625,58.8551,58.8551,3300.0
2012-12-12 14:30:00,80.47,80.47,80.47,80.47,4700.0,58.8625,58.8625,58.8625,58.8625,4700.0
2012-12-12 14:35:00,80.47,80.48,80.47,80.47,7100.0,58.8625,58.8698,58.8625,58.8625,7100.0
2012-12-12 14:40:00,80.48,80.48,80.46,80.46,9800.0,58.8698,58.8698,58.8551,58.8551,9800.0
2012-12-12 14:45:00,80.47,80.47,80.44,80.44,10500.0,58.8625,58.8625,58.8405,58.8405,10500.0
2012-12-12 14:50:00,80.44,80.46,80.44,80.46,5200.0,58.8405,58.8551,58.8405,58.8551,5200.0
2012-12-12 14:55:00,80.45,80.46,80.44,80.45,7800.0,58.8478,58.8551,58.8405,58.8478,7800.0
2012-12-12 15:00:00,80.45,80.47,80.44,80.47,10100.0,58.8478,58.8625,58.8405,58.8625,10100.0
2012-12-12 15:05:00,80.44,80.47,80.44,80.46,1400.0,58.8405,58.8625,58.8405,58.8551,1400.0
2012-12-12 15:10:00,80.45,80.45,80.44,80.45,2500.0,58.8478,58.8478,58.8405,58.8478,2500.0
2012-12-12 15:15:00,80.44,80.46,80.44,80.46,2500.0,58.8405,58.8551,58.8405,58.8551,2500.0
2012-12-12 15:20:00,80.45,80.47,80.44,80.47,13800.0,58.8478,58.8625,58.8405,58.8625,13800.0
2012-12-12 15:25:00,80.47,80.47,80.44,80.46,1300.0,58.8625,58.8625,58.8405,58.8551,1300.0
2012-12-12 15:30:00,80.46,80.47,80.44,80.46,11700.0,58.8551,58.8625,58.8405,58.8551,11700.0
2012-12-12 15:35:00,80.45,80.46,80.43,80.45,3800.0,58.8478,58.8551,58.8332,58.8478,3800.0
2012-12-12 15:40:00,80.45,80.46,80.45,80.46,1400.0,58.8478,58.8551,58.8478,58.8551,1400.0
2012-12-12 15:45:00,80.46,80.46,80.42,80.44,12300.0,58.8551,58.8551,58.8259,58.8405,12300.0
2012-12-12 15:50:00,80.43,80.43,80.41,80.43,6200.0,58.8332,58.8332,58.8186,58.8332,6200.0
2012-12-12 15:55:00,80.41,80.43,80.41,80.43,7800.0,58.8186,58.8332,58.8186,58.8332,7800.0
2012-12-13 09:30:00,80.35,80.43,80.35,80.37,47800.0,58.7747,58.8332,58.7747,58.7893,47800.0
2012-12-13 09:35:00,80.41,80.42,80.38,80.41,2400.0,58.8186,58.8259,58.7966,58.8186,2400.0
2012-12-13 09:40:00,80.41,80.42,80.38,80.42,1400.0,58.8186,58.8259,58.7966,58.8259,1400.0
2012-12-13 09:45:00,80.41,80.41,80.38,80.41,43900.0,58.8186,58.8186,58.7966,58.8186,43900.0
2012-12-13 09:50:00,80.41,80.41,80.41,80.41,21500.0,58.8186,58.8186,58.8186,58.8186,21500.0
2012-12-13 09:55:00,80.41,80.42,80.41,80.41,2200.0,58.8186,58.8259,58.8186,58.8186,2200.0
2012-12-13 10:00:00,80.41,80.41,80.41,80.41,0.0,58.8186,58.8186,58.8186,58.8186,0.0
2012-12-13 10:05:00,80.4,80.42,80.4,80.42,3500.0,58.8113,58.8259,58.8113,58.8259,3500.0
2012-12-13 10:10:00,80.4,80.42,80.4,80.42,5700.0,58.8113,58.8259,58.8113,58.8259,5700.0
2012-12-13 10:15:00,80.42,80.42,80.4,80.42,47400.0,58.8259,58.8259,58.8113,58.8259,47400.0
2012-12-13 10:20:00,80.42,80.43,80.41,80.41,1200.0,58.8259,58.8332,58.8186,58.8186,1200.0
2012-12-13 10:25:00,80.42,80.42,80.42,80.42,2800.0,58.8259,58.8259,58.8259,58.8259,2800.0
2012-12-13 10:30:00,80.41,80.42,80.41,80.42,3700.0,58.8186,58.8259,58.8186,58.8259,3700.0
2012-12-13 10:35:00,80.41,80.41,80.4,80.4,700.0,58.8186,58.8186,58.8113,58.8113,700.0
2012-12-13 10:40:00,80.42,80.42,80.41,80.41,600.0,58.8259,58.8259,58.8186,58.8186,600.0
2012-12-13 10:45:00,80.42,80.42,80.41,80.42,3300.0,58.8259,58.8259,58.8186,58.8259,3300.0
2012-12-13 10:50:00,80.41,80.41,80.41,80.41,100.0,58.8186,58.8186,58.8186,58.8186,100.0
2012-12-13 10:55:00,80.42,80.42,80.41,80.42,1000.0,58.8259,58.8259,58.8186,58.8259,1000.0
2012-12-13 11:00:00,80.41,80.42,80.41,80.41,9400.0,58.8186,58.8259,58.8186,58.8186,9400.0
2012-12-13 11:05:00,80.42,80.42,80.41,80.41,2100.0,58.8259,58.8259,58.8186,58.8186,2100.0
2012-12-13 11:10:00,80.41,80.41,80.41,80.41,3200.0,58.8186,58.8186,58.8186,58.8186,3200.0
2012-12-13 11:15:00,80.42,80.42,80.41,80.41,1500.0,58.8259,58.8259,58.8186,58.8186,1500.0
2012-12-13 11:20:00,80.42,80.42,80.41,80.42,1700.0,58.8259,58.8259,58.8186,58.8259,1700.0
2012-12-13 11:25:00,80.41,80.42,80.41,80.42,1200.0,58.8186,58.8259,58.8186,58.8259,1200.0
2012-12-13 11:30:00,80.42,80.42,80.42,80.42,0.0,58.8259,58.8259,58.8259,58.8259,0.0
2012-12-13 11:35:00,80.42,80.42,80.41,80.42,7500.0,58.8259,58.8259,58.8186,58.8259,7500.0
2012-12-13 11:40:00,80.41,80.41,80.41,80.41,100.0,58.8186,58.8186,58.8186,58.8186,100.0
2012-12-13 11:45:00,80.41,80.41,80.41,80.41,0.0,58.8186,58.8186,58.8186,58.8186,0.0
2012-12-13 11:50:00,80.42,80.42,80.41,80.41,1300.0,58.8259,58.8259,58.8186,58.8186,1300.0
2012-12-13 11:55:00,80.41,80.42,80.41,80.41,1900.0,58.8186,58.8259,58.8186,58.8186,1900.0
2012-12-13 12:00:00,80.41,80.42,80.41,80.41,7900.0,58.8186,58.8259,58.8186,58.8186,7900.0
2012-12-13 12:05:00,80.41,80.41,80.4,80.41,2100.0,58.8186,58.8186,58.8113,58.8186,2100.0
2012-12-13 12:10:00,80.4,80.41,80.39,80.39,6300.0,58.8113,58.8186,58.8039,58.8039,6300.0
2012-12-13 12:15:00,80.39,80.4,80.39,80.4,10200.0,58.8039,58.8113,58.8039,58.8113,10200.0
2012-12-13 12:20:00,80.4,80.4,80.4,80.4,100.0,58.8113,58.8113,58.8113,58.8113,100.0
2012-12-13 12:25:00,80.39,80.4,80.38,80.38,400.0,58.8039,58.8113,58.7966,58.7966,400.0
2012-12-13 12:30:00,80.38,80.4,80.38,80.4,2800.0,58.7966,58.8113,58.7966,58.8113,2800.0
2012-12-13 12:35:00,80.4,80.4,80.4,80.4,100.0,58.8113,58.8113,58.8113,58.8113,100.0
2012-12-13 12:40:00,80.38,80.38,80.38,80.38,1200.0,58.7966,58.7966,58.7966,58.7966,1200.0
2012-12-13 12:45:00,80.39,80.4,80.38,80.39,29000.0,58.8039,58.8113,58.7966,58.8039,29000.0
2012-12-13 12:50:00,80.39,80.39,80.39,80.39,0.0,58.8039,58.8039,58.8039,58.8039,0.0
2012-12-13 12:55:00,80.39,80.39,80.38,80.38,400.0,58.8039,58.8039,58.7966,58.7966,400.0
2012-12-13 13:00:00,80.4,80.41,80.4,80.41,3800.0,58.8113,58.8186,58.8113,58.8186,3800.0
2012-12-13 13:05:00,80.42,80.42,80.42,80.42,600.0,58.8259,58.8259,58.8259,58.8259,600.0
2012-12-13 13:10:00,80.39,80.42,80.39,80.42,1300.0,58.8039,58.8259,58.8039,58.8259,1300.0
2012-12-13 13:15:00,80.42,80.42,80.42,80.42,3700.0,58.8259,58.8259,58.8259,58.8259,3700.0
2012-12-13 13:20:00,80.42,80.42,80.42,80.42,100.0,58.8259,58.8259,58.8259,58.8259,100.0
2012-12-13 13:25:00,80.42,80.42,80.4,80.41,1000.0,58.8259,58.8259,58.8113,58.8186,1000.0
2012-12-13 13:30:00,80.42,80.42,80.39,80.4,1400.0,58.8259,58.8259,58.8039,58.8113,1400.0
2012-12-13 13:35:00,80.39,80.4,80.39,80.4,1700.0,58.8039,58.8113,58.8039,58.8113,1700.0
2012-12-13 13:40:00,80.4,80.4,80.39,80.39,4900.0,58.8113,58.8113,58.8039,58.8039,4900.0
2012-12-13 13:45:00,80.4,80.4,80.39,80.39,1700.0,58.8113,58.8113,58.8039,58.8039,1700.0
2012-12-13 13:50:00,80.39,80.4,80.39,80.4,2800.0,58.8039,58.8113,58.8039,58.8113,2800.0
2012-12-13 13:55:00,80.4,80.4,80.39,80.4,4100.0,58.8113,58.8113,58.8039,58.8113,4100.0
2012-12-13 14:00:00,80.4,80.4,80.39,80.4,2200.0,58.8113,58.8113,58.8039,58.8113,2200.0
2012-12-13 14:05:00,80.4,80.4,80.39,80.4,1800.0,58.8113,58.8113,58.8039,58.8113,1800.0
2012-12-13 14:10:00,80.4,80.4,80.39,80.4,1700.0,58.8113,58.8113,58.8039,58.8113,1700.0
2012-12-13 14:15:00,80.4,80.4,80.4,80.4,2600.0,58.8113,58.8113,58.8113,58.8113,2600.0
2012-12-13 14:20:00,80.4,80.4,80.39,80.39,4800.0,58.8113,58.8113,58.8039,58.8039,4800.0
2012-12-13 14:25:00,80.4,80.41,80.4,80.4,3200.0,58.8113,58.8186,58.8113,58.8113,3200.0
2012-12-13 14:30:00,80.41,80.41,80.38,80.38,13300.0,58.8186,58.8186,58.7966,58.7966,13300.0
2012-12-13 14:35:00,80.38,80.38,80.37,80.38,4000.0,58.7966,58.7966,58.7893,58.7966,4000.0
2012-12-13 14:40:00,80.39,80.39,80.39,80.39,2500.0,58.8039,58.8039,58.8039,58.8039,2500.0
2012-12-13 14:45:00,80.39,80.39,80.38,80.38,4000.0,58.8039,58.8039,58.7966,58.7966,4000.0
2012-12-13 14:50:00,80.38,80.38,80.37,80.38,1500.0,58.7966,58.7966,58.7893,58.7966,1500.0
2012-12-13 14:55:00,80.38,80.38,80.36,80.38,3300.0,58.7966,58.7966,58.782,58.7966,3300.0
2012-12-13 15:00:00,80.38,80.38,80.37,80.38,4200.0,58.7966,58.7966,58.7893,58.7966,4200.0
2012-12-13 15:05:00,80.38,80.38,80.37,80.38,3200.0,58.7966,58.7966,58.7893,58.7966,3200.0
2012-12-13 15:10:00,80.38,80.38,80.36,80.37,15800.0,58.7966,58.7966,58.782,58.7893,15800.0
2012-12-13 15:15:00,80.37,80.37,80.37,80.37,1200.0,58.7893,58.7893,58.7893,58.7893,1200.0
2012-12-13 15:20:00,80.37,80.37,80.36,80.37,8000.0,58.7893,58.7893,58.782,58.7893,8000.0
2012-12-13 15:25:00,80.37,80.38,80.36,80.38,4600.0,58.7893,58.7966,58.782,58.7966,4600.0
2012-12-13 15:30:00,80.38,80.39,80.37,80.38,5500.0,58.7966,58.8039,58.7893,58.7966,5500.0
2012-12-13 15:35:00,80.38,80.39,80.37,80.38,4700.0,58.7966,58.8039,58.7893,58.7966,4700.0
2012-12-13 15:40:00,80.38,80.38,80.36,80.38,4800.0,58.7966,58.7966,58.782,58.7966,4800.0
2012-12-13 15:45:00,80.38,80.38,80.36,80.38,7400.0,58.7966,58.7966,58.782,58.7966,7400.0
2012-12-13 15:50:00,80.38,80.39,80.37,80.39,16200.0,58.7966,58.8039,58.7893,58.8039,16200.0
2012-12-13 15:55:00,80.39,80.39,80.38,80.39,10300.0,58.8039,58.8039,58.7966,58.8039,10300.0
2012-12-14 09:30:00,80.3,80.37,80.3,80.35,29100.0,58.7381,58.7893,58.7381,58.7747,29100.0
2012-12-14 09:35:00,80.38,80.38,80.38,80.38,500.0,58.7966,58.7966,58.7966,58.7966,500.0
2012-12-14 09:40:00,80.37,80.38,80.35,80.35,700.0,58.7893,58.7966,58.7747,58.7747,700.0
2012-12-14 09:45:00,80.38,80.38,80.37,80.37,3300.0,58.7966,58.7966,58.7893,58.7893,3300.0
2012-12-14 09:50:00,80.38,80.38,80.37,80.38,1800.0,58.7966,58.7966,58.7893,58.7966,1800.0
2012-12-14 09:55:00,80.38,80.38,80.38,80.38,800.0,58.7966,58.7966,58.7966,58.7966,800.0
2012-12-14 10:00:00,80.38,80.38,80.38,80.38,500.0,58.7966,58.7966,58.7966,58.7966,500.0
2012-12-14 10:05:00,80.38,80.38,80.35,80.38,5700.0,58.7966,58.7966,58.7747,58.7966,5700.0
2012-12-14 10:10:00,80.37,80.39,80.37,80.39,1900.0,58.7893,58.8039,58.7893,58.8039,1900.0
2012-12-14 10:15:00,80.39,80.39,80.36,80.38,500.0,58.8039,58.8039,58.782,58.7966,500.0
2012-12-14 10:20:00,80.39,80.39,80.37,80.39,400.0,58.8039,58.8039,58.7893,58.8039,400.0
2012-12-14 10:25:00,80.39,80.39,80.38,80.39,3900.0,58.8039,58.8039,58.7966,58.8039,3900.0
2012-12-14 10:30:00,80.37,80.4,80.37,80.4,2000.0,58.7893,58.8113,58.7893,58.8113,2000.0
2012-12-14 10:35:00,80.4,80.4,80.39,80.4,3000.0,58.8113,58.8113,58.8039,58.8113,3000.0
2012-12-14 10:40:00,80.39,80.4,80.37,80.4,1600.0,58.8039,58.8113,58.7893,58.8113,1600.0
2012-12-14 10:45:00,80.4,80.4,80.39,80.39,3500.0,58.8113,58.8113,58.8039,58.8039,3500.0
2012-12-14 10:50:00,80.38,80.38,80.37,80.38,1700.0,58.7966,58.7966,58.7893,58.7966,1700.0
2012-12-14 10:55:00,80.38,80.38,80.37,80.38,2400.0,58.7966,58.7966,58.7893,58.7966,2400.0
2012-12-14 11:00:00,80.38,80.38,80.37,80.37,13100.0,58.7966,58.7966,58.7893,58.7893,13100.0
2012-12-14 11:05:00,80.38,80.38,80.37,80.38,4700.0,58.7966,58.7966,58.7893,58.7966,4700.0
2012-12-14 11:10:00,80.38,80.38,80.37,80.38,2300.0,58.7966,58.7966,58.7893,58.7966,2300.0
2012-12-14 11:15:00,80.37,80.38,80.37,80.38,1800.0,58.7893,58.7966,58.7893,58.7966,1800.0
2012-12-14 11:20:00,80.37,80.38,80.37,80.37,700.0,58.7893,58.7966,58.7893,58.7893,700.0
2012-12-14 11:25:00,80.38,80.38,80.37,80.38,900.0,58.7966,58.7966,58.7893,58.7966,900.0
2012-12-14 11:30:00,80.38,80.38,80.37,80.38,500.0,58.7966,58.7966,58.7893,58.7966,500.0
2012-12-14 11:35:00,80.37,80.37,80.35,80.37,5500.0,58.7893,58.7893,58.7747,58.7893,5500.0
2012-12-14 11:40:00,80.37,80.37,80.37,80.37,300.0,58.7893,58.7893,58.7893,58.7893,300.0
2012-12-14 11:45:00,80.37,80.37,80.36,80.37,900.0,58.7893,58.7893,58.782,58.7893,900.0
2012-12-14 11:50:00,80.37,80.37,80.36,80.36,2600.0,58.7893,58.7893,58.782,58.782,2600.0
2012-12-14 11:55:00,80.36,80.37,80.36,80.37,3400.0,58.782,58.7893,58.782,58.7893,3400.0
2012-12-14 12:00:00,80.36,80.37,80.36,80.36,2200.0,58.782,58.7893,58.782,58.782,2200.0
2012-12-14 12:05:00,80.36,80.36,80.36,80.36,200.0,58.782,58.782,58.782,58.782,200.0
2012-12-14 12:10:00,80.36,80.37,80.36,80.37,8000.0,58.782,58.7893,58.782,58.7893,8000.0
2012-12-14 12:15:00,80.38,80.38,80.35,80.37,1100.0,58.7966,58.7966,58.7747,58.7893,1100.0
2012-12-14 12:20:00,80.35,80.38,80.35,80.38,2800.0,58.7747,58.7966,58.7747,58.7966,2800.0
2012-12-14 12:25:00,80.37,80.38,80.36,80.36,1900.0,58.7893,58.7966,58.782,58.782,1900.0
2012-12-14 12:30:00,80.38,80.38,80.36,80.38,2900.0,58.7966,58.7966,58.782,58.7966,2900.0
2012-12-14 12:35:00,80.38,80.38,80.38,80.38,1200.0,58.7966,58.7966,58.7966,58.7966,1200.0
2012-12-14 12:40:00,80.38,80.38,80.38,80.38,1000.0,58.7966,58.7966,58.7966,58.7966,1000.0
2012-12-14 12:45:00,80.38,80.38,80.37,80.38,1900.0,58.7966,58.7966,58.7893,58.7966,1900.0
2012-12-14 12:50:00,80.38,80.38,80.38,80.38,800.0,58.7966,58.7966,58.7966,58.7966,800.0
2012-12-14 12:55:00,80.36,80.36,80.36,80.36,200.0,58.782,58.782,58.782,58.782,200.0
2012-12-14 13:00:00,80.38,80.38,80.38,80.38,200.0,58.7966,58.7966,58.7966,58.7966,200.0
2012-12-14 13:05:00,80.38,80.38,80.38,80.38,200.0,58.7966,58.7966,58.7966,58.7966,200.0
2012-12-14 13:10:00,80.37,80.38,80.36,80.37,9600.0,58.7893,58.7966,58.782,58.7893,9600.0
2012-12-14 13:15:00,80.36,80.38,80.35,80.37,4000.0,58.782,58.7966,58.7747,58.7893,4000.0
2012-12-14 13:20:00,80.37,80.37,80.36,80.37,5900.0,58.7893,58.7893,58.782,58.7893,5900.0
2012-12-14 13:25:00,80.37,80.37,80.37,80.37,100.0,58.7893,58.7893,58.7893,58.7893,100.0
2012-12-14 13:30:00,80.35,80.35,80.35,80.35,700.0,58.7747,58.7747,58.7747,58.7747,700.0
2012-12-14 13:35:00,80.38,80.38,80.37,80.37,400.0,58.7966,58.7966,58.7893,58.7893,400.0
2012-12-14 13:40:00,80.38,80.38,80.35,80.35,9100.0,58.7966,58.7966,58.7747,58.7747,9100.0
2012-12-14 13:45:00,80.36,80.38,80.35,80.35,2600.0,58.782,58.7966,58.7747,58.7747,2600.0
2012-12-14 13:50:00,80.38,80.38,80.38,80.38,2200.0,58.7966,58.7966,58.7966,58.7966,2200.0
2012-12-14 13:55:00,80.38,80.38,80.35,80.35,5300.0,58.7966,58.7966,58.7747,58.7747,5300.0
2012-12-14 14:00:00,80.38,80.38,80.36,80.36,2600.0,58.7966,58.7966,58.782,58.782,2600.0
2012-12-14 14:05:00,80.36,80.37,80.35,80.35,3800.0,58.782,58.7893,58.7747,58.7747,3800.0
2012-12-14 14:10:00,80.35,80.35,80.35,80.35,0.0,58.7747,58.7747,58.7747,58.7747,0.0
2012-12-14 14:15:00,80.35,80.37,80.35,80.37,4400.0,58.7747,58.7893,58.7747,58.7893,4400.0
2012-12-14 14:20:00,80.37,80.37,80.36,80.36,3100.0,58.7893,58.7893,58.782,58.782,3100.0
2012-12-14 14:25:00,80.36,80.37,80.36,80.37,1300.0,58.782,58.7893,58.782,58.7893,1300.0
2012-12-14 14:30:00,80.36,80.37,80.36,80.37,1300.0,58.782,58.7893,58.782,58.7893,1300.0
2012-12-14 14:35:00,80.38,80.38,80.38,80.38,13000.0,58.7966,58.7966,58.7966,58.7966,13000.0
2012-12-14 14:40:00,80.38,80.38,80.38,80.38,6500.0,58.7966,58.7966,58.7966,58.7966,6500.0
2012-12-14 14:45:00,80.36,80.38,80.36,80.38,300.0,58.782,58.7966,58.782,58.7966,300.0
2012-12-14 14:50:00,80.38,80.38,80.36,80.37,4400.0,58.7966,58.7966,58.782,58.7893,4400.0
2012-12-14 14:55:00,80.38,80.38,80.37,80.38,900.0,58.7966,58.7966,58.7893,58.7966,900.0
2012-12-14 15:00:00,80.38,80.38,80.38,80.38,400.0,58.7966,58.7966,58.7966,58.7966,400.0
2012-12-14 15:05:00,80.38,80.38,80.36,80.36,8700.0,58.7966,58.7966,58.782,58.782,8700.0
2012-12-14 15:10:00,80.37,80.38,80.37,80.38,8800.0,58.7893,58.7966,58.7893,58.7966,8800.0
2012-12-14 15:15:00,80.38,80.38,80.36,80.37,5300.0,58.7966,58.7966,58.782,58.7893,5300.0
2012-12-14 15:20:00,80.37,80.38,80.36,80.38,2900.0,58.7893,58.7966,58.782,58.7966,2900.0
2012-12-14 15:25:00,80.38,80.38,80.38,80.38,5600.0,58.7966,58.7966,58.7966,58.7966,5600.0
2012-12-14 15:30:00,80.38,80.38,80.38,80.38,3600.0,58.7966,58.7966,58.7966,58.7966,3600.0
2012-12-14 15:35:00,80.37,80.38,80.37,80.38,4000.0,58.7893,58.7966,58.7893,58.7966,4000.0
2012-12-14 15:40:00,80.38,80.38,80.37,80.38,900.0,58.7966,58.7966,58.7893,58.7966,900.0
2012-12-14 15:45:00,80.37,80.38,80.37,80.37,1300.0,58.7893,58.7966,58.7893,58.7893,1300.0
2012-12-14 15:50:00,80.38,80.38,80.37,80.38,14400.0,58.7966,58.7966,58.7893,58.7966,14400.0
2012-12-14 15:55:00,80.38,80.38,80.37,80.38,12400.0,58.7966,58.7966,58.7893,58.7966,12400.0
2012-12-17 09:30:00,80.37,80.39,80.34,80.39,6500.0,58.7893,58.8039,58.7674,58.8039,6500.0
2012-12-17 09:35:00,80.36,80.36,80.35,80.35,400.0,58.782,58.782,58.7747,58.7747,400.0
2012-12-17 09:40:00,80.36,80.37,80.36,80.37,900.0,58.782,58.7893,58.782,58.7893,900.0
2012-12-17 09:45:00,80.37,80.37,80.37,80.37,2800.0,58.7893,58.7893,58.7893,58.7893,2800.0
2012-12-17 09:50:00,80.36,80.37,80.36,80.36,4700.0,58.782,58.7893,58.782,58.782,4700.0
2012-12-17 09:55:00,80.36,80.37,80.36,80.37,600.0,58.782,58.7893,58.782,58.7893,600.0
2012-12-17 10:00:00,80.37,80.37,80.36,80.36,5100.0,58.7893,58.7893,58.782,58.782,5100.0
2012-12-17 10:05:00,80.37,80.37,80.36,80.36,3000.0,58.7893,58.7893,58.782,58.782,3000.0
2012-12-17 10:10:00,80.37,80.37,80.36,80.37,1000.0,58.7893,58.7893,58.782,58.7893,1000.0
2012-12-17 10:15:00,80.36,80.36,80.35,80.35,8300.0,58.782,58.782,58.7747,58.7747,8300.0
2012-12-17 10:20:00,80.35,80.35,80.33,80.34,9300.0,58.7747,58.7747,58.76,58.7674,9300.0
2012-12-17 10:25:00,80.34,80.34,80.32,80.32,9100.0,58.7674,58.7674,58.7527,58.7527,9100.0
2012-12-17 10:30:00,80.32,80.33,80.32,80.33,7300.0,58.7527,58.76,58.7527,58.76,7300.0
2012-12-17 10:35:00,80.33,80.33,80.32,80.33,3900.0,58.76,58.76,58.7527,58.76,3900.0
2012-12-17 10:40:00,80.33,80.33,80.32,80.32,5700.0,58.76,58.76,58.7527,58.7527,5700.0
2012-12-17 10:45:00,80.33,80.33,80.32,80.33,6100.0,58.76,58.76,58.7527,58.76,6100.0
2012-12-17 10:50:00,80.32,80.33,80.32,80.33,1200.0,58.7527,58.76,58.7527,58.76,1200.0
2012-12-17 10:55:00,80.33,80.37,80.32,80.35,192500.0,58.76,58.7893,58.7527,58.7747,192500.0
2012-12-17 11:00:00,80.36,80.37,80.36,80.37,500.0,58.782,58.7893,58.782,58.7893,500.0
2012-12-17 11:05:00,80.35,80.35,80.35,80.35,4100.0,58.7747,58.7747,58.7747,58.7747,4100.0
2012-12-17 11:10:00,80.34,80.34,80.34,80.34,3600.0,58.7674,58.7674,58.7674,58.7674,3600.0
2012-12-17 11:15:00,80.34,80.36,80.34,80.36,2000.0,58.7674,58.782,58.7674,58.782,2000.0
2012-12-17 11:20:00,80.35,80.37,80.35,80.37,6700.0,58.7747,58.7893,58.7747,58.7893,6700.0
2012-12-17 11:25:00,80.37,80.37,80.36,80.37,3500.0,58.7893,58.7893,58.782,58.7893,3500.0
2012-12-17 11:30:00,80.37,80.37,80.35,80.35,2900.0,58.7893,58.7893,58.7747,58.7747,2900.0
2012-12-17 11:35:00,80.35,80.37,80.35,80.36,4100.0,58.7747,58.7893,58.7747,58.782,4100.0
2012-12-17 11:40:00,80.35,80.36,80.35,80.36,1000.0,58.7747,58.782,58.7747,58.782,1000.0
2012-12-17 11:45:00,80.36,80.36,80.34,80.34,700.0,58.782,58.782,58.7674,58.7674,700.0
2012-12-17 11:50:00,80.36,80.36,80.35,80.36,3000.0,58.782,58.782,58.7747,58.782,3000.0
2012-12-17 11:55:00,80.36,80.36,80.36,80.36,300.0,58.782,58.782,58.782,58.782,300.0
2012-12-17 12:00:00,80.35,80.36,80.35,80.36,1500.0,58.7747,58.782,58.7747,58.782,1500.0
2012-12-17 12:05:00,80.36,80.36,80.36,80.36,0.0,58.782,58.782,58.782,58.782,0.0
2012-12-17 12:10:00,80.36,80.36,80.36,80.36,1400.0,58.782,58.782,58.782,58.782,1400.0
2012-12-17 12:15:00,80.35,80.37,80.35,80.35,4700.0,58.7747,58.7893,58.7747,58.7747,4700.0
2012-12-17 12:20:00,80.37,80.37,80.36,80.37,1700.0,58.7893,58.7893,58.782,58.7893,1700.0
2012-12-17 12:25:00,80.37,80.37,80.35,80.36,1400.0,58.7893,58.7893,58.7747,58.782,1400.0
2012-12-17 12:30:00,80.37,80.37,80.36,80.36,2400.0,58.7893,58.7893,58.782,58.782,2400.0
2012-12-17 12:35:00,80.36,80.37,80.35,80.37,4600.0,58.782,58.7893,58.7747,58.7893,4600.0
2012-12-17 12:40:00,80.35,80.37,80.35,80.35,1900.0,58.7747,58.7893,58.7747,58.7747,1900.0
2012-12-17 12:45:00,80.35,80.36,80.34,80.35,9900.0,58.7747,58.782,58.7674,58.7747,9900.0
2012-12-17 12:50:00,80.34,80.36,80.34,80.36,5700.0,58.7674,58.782,58.7674,58.782,5700.0
2012-12-17 12:55:00,80.36,80.36,80.35,80.36,14000.0,58.782,58.782,58.7747,58.782,14000.0
2012-12-17 13:00:00,80.36,80.36,80.36,80.36,4100.0,58.782,58.782,58.782,58.782,4100.0
2012-12-17 13:05:00,80.36,80.36,80.35,80.36,1900.0,58.782,58.782,58.7747,58.782,1900.0
2012-12-17 13:10:00,80.36,80.36,80.36,80.36,2700.0,58.782,58.782,58.782,58.782,2700.0
2012-12-17 13:15:00,80.36,80.36,80.35,80.36,700.0,58.782,58.782,58.7747,58.782,700.0
2012-12-17 13:20:00,80.36,80.36,80.35,80.35,1200.0,58.782,58.782,58.7747,58.7747,1200.0
2012-12-17 13:25:00,80.36,80.36,80.36,80.36,100.0,58.782,58.782,58.782,58.782,100.0
2012-12-17 13:30:00,80.36,80.36,80.34,80.35,6000.0,58.782,58.782,58.7674,58.7747,6000.0
2012-12-17 13:35:00,80.35,80.36,80.35,80.35,1300.0,58.7747,58.782,58.7747,58.7747,1300.0
2012-12-17 13:40:00,80.35,80.36,80.35,80.35,1700.0,58.7747,58.782,58.7747,58.7747,1700.0
2012-12-17 13:45:00,80.36,80.36,80.36,80.36,300.0,58.782,58.782,58.782,58.782,300.0
2012-12-17 13:50:00,80.35,80.36,80.35,80.36,1900.0,58.7747,58.782,58.7747,58.782,1900.0
2012-12-17 13:55:00,80.35,80.35,80.35,80.35,700.0,58.7747,58.7747,58.7747,58.7747,700.0
2012-12-17 14:00:00,80.36,80.36,80.36,80.36,4300.0,58.782,58.782,58.782,58.782,4300.0
2012-12-17 14:05:00,80.35,80.36,80.35,80.36,4500.0,58.7747,58.782,58.7747,58.782,4500.0
2012-12-17 14:10:00,80.36,80.36,80.36,80.36,3000.0,58.782,58.782,58.782,58.782,3000.0
2012-12-17 14:15:00,80.35,80.36,80.35,80.36,2500.0,58.7747,58.782,58.7747,58.782,2500.0
2012-12-17 14:20:00,80.35,80.35,80.35,80.35,1700.0,58.7747,58.7747,58.7747,58.7747,1700.0
2012-12-17 14:25:00,80.35,80.36,80.35,80.36,1700.0,58.7747,58.782,58.7747,58.782,1700.0
2012-12-17 14:30:00,80.36,80.36,80.35,80.35,5000.0,58.782,58.782,58.7747,58.7747,5000.0
2012-12-17 14:35:00,80.35,80.36,80.35,80.35,1900.0,58.7747,58.782,58.7747,58.7747,1900.0
2012-12-17 14:40:00,80.36,80.37,80.36,80.37,23700.0,58.782,58.7893,58.782,58.7893,23700.0
2012-12-17 14:45:00,80.36,80.37,80.36,80.37,15800.0,58.782,58.7893,58.782,58.7893,15800.0
2012-12-17 14:50:00,80.37,80.37,80.36,80.37,2000.0,58.7893,58.7893,58.782,58.7893,2000.0
2012-12-17 14:55:00,80.37,80.37,80.36,80.37,1100.0,58.7893,58.7893,58.782,58.7893,1100.0
2012-12-17 15:00:00,80.37,80.37,80.37,80.37,1400.0,58.7893,58.7893,58.7893,58.7893,1400.0
2012-12-17 15:05:00,80.36,80.37,80.36,80.37,1200.0,58.782,58.7893,58.782,58.7893,1200.0
2012-12-17 15:10:00,80.37,80.37,80.36,80.37,3600.0,58.7893,58.7893,58.782,58.7893,3600.0
2012-12-17 15:15:00,80.36,80.36,80.36,80.36,400.0,58.782,58.782,58.782,58.782,400.0
2012-12-17 15:20:00,80.36,80.37,80.36,80.37,2400.0,58.782,58.7893,58.782,58.7893,2400.0
2012-12-17 15:25:00,80.37,80.37,80.36,80.36,3200.0,58.7893,58.7893,58.782,58.782,3200.0
2012-12-17 15:30:00,80.37,80.37,80.36,80.37,1700.0,58.7893,58.7893,58.782,58.7893,1700.0
2012-12-17 15:35:00,80.36,80.37,80.36,80.37,1100.0,58.782,58.7893,58.782,58.7893,1100.0
2012-12-17 15:40:00,80.36,80.37,80.29,80.37,69100.0,58.782,58.7893,58.7308,58.7893,69100.0
2012-12-17 15:45:00,80.36,80.4,80.36,80.37,175100.0,58.782,58.8113,58.782,58.7893,175100.0
2012-12-17 15:50:00,80.38,80.38,80.38,80.38,600.0,58.7966,58.7966,58.7966,58.7966,600.0
2012-12-17 15:55:00,80.37,80.38,80.36,80.37,19400.0,58.7893,58.7966,58.782,58.7893,19400.0
2012-12-18 09:30:00,80.47,80.47,80.35,80.41,13300.0,58.8625,58.8625,58.7747,58.8186,13300.0
2012-12-18 09:35:00,80.35,80.38,80.35,80.38,2600.0,58.7747,58.7966,58.7747,58.7966,2600.0
2012-12-18 09:40:00,80.37,80.38,80.35,80.36,3500.0,58.7893,58.7966,58.7747,58.782,3500.0
2012-12-18 09:45:00,80.36,80.36,80.35,80.36,3500.0,58.782,58.782,58.7747,58.782,3500.0
2012-12-18 09:50:00,80.35,80.38,80.35,80.36,5400.0,58.7747,58.7966,58.7747,58.782,5400.0
2012-12-18 09:55:00,80.36,80.37,80.36,80.37,2200.0,58.782,58.7893,58.782,58.7893,2200.0
2012-12-18 10:00:00,80.37,80.37,80.36,80.37,2800.0,58.7893,58.7893,58.782,58.7893,2800.0
2012-12-18 10:05:00,80.37,80.37,80.36,80.37,1300.0,58.7893,58.7893,58.782,58.7893,1300.0
2012-12-18 10:10:00,80.36,80.37,80.36,80.37,10500.0,58.782,58.7893,58.782,58.7893,10500.0
2012-12-18 10:15:00,80.37,80.37,80.36,80.37,3100.0,58.7893,58.7893,58.782,58.7893,3100.0
2012-12-18 10:20:00,80.37,80.37,80.36,80.37,5500.0,58.7893,58.7893,58.782,58.7893,5500.0
2012-12-18 10:25:00,80.37,80.37,80.36,80.37,1300.0,58.7893,58.7893,58.782,58.7893,1300.0
2012-12-18 10:30:00,80.36,80.37,80.36,80.37,1800.0,58.782,58.7893,58.782,58.7893,1800.0
2012-12-18 10:35:00,80.36,80.37,80.36,80.36,800.0,58.782,58.7893,58.782,58.782,800.0
2012-12-18 10:40:00,80.37,80.37,80.36,80.37,700.0,58.7893,58.7893,58.782,58.7893,700.0
2012-12-18 10:45:00,80.37,80.37,80.36,80.36,4200.0,58.7893,58.7893,58.782,58.782,4200.0
2012-12-18 10:50:00,80.35,80.36,80.35,80.35,1700.0,58.7747,58.782,58.7747,58.7747,1700.0
2012-12-18 10:55:00,80.36,80.36,80.34,80.36,35100.0,58.782,58.782,58.7674,58.782,35100.0
2012-12-18 11:00:00,80.35,80.36,80.35,80.36,2000.0,58.7747,58.782,58.7747,58.782,2000.0
2012-12-18 11:05:00,80.36,80.36,80.36,80.36,2500.0,58.782,58.782,58.782,58.782,2500.0
2012-12-18 11:10:00,80.36,80.36,80.35,80.36,2800.0,58.782,58.782,58.7747,58.782,2800.0
2012-12-18 11:15:00,80.35,80.36,80.35,80.36,2400.0,58.7747,58.782,58.7747,58.782,2400.0
2012-12-18 11:20:00,80.36,80.36,80.35,80.36,25400.0,58.782,58.782,58.7747,58.782,25400.0
2012-12-18 11:25:00,80.36,80.36,80.35,80.35,1200.0,58.782,58.782,58.7747,58.7747,1200.0
2012-12-18 11:30:00,80.35,80.36,80.35,80.36,3900.0,58.7747,58.782,58.7747,58.782,3900.0
2012-12-18 11:35:00,80.35,80.36,80.35,80.36,3000.0,58.7747,58.782,58.7747,58.782,3000.0
2012-12-18 11:40:00,80.35,80.36,80.35,80.35,2900.0,58.7747,58.782,58.7747,58.7747,2900.0
2012-12-18 11:45:00,80.35,80.36,80.35,80.35,1000.0,58.7747,58.782,58.7747,58.7747,1000.0
2012-12-18 11:50:00,80.35,80.36,80.34,80.36,8600.0,58.7747,58.782,58.7674,58.782,8600.0
2012-12-18 11:55:00,80.36,80.36,80.35,80.35,900.0,58.782,58.782,58.7747,58.7747,900.0
2012-12-18 12:00:00,80.36,80.36,80.35,80.36,9800.0,58.782,58.782,58.7747,58.782,9800.0
2012-12-18 12:05:00,80.36,80.36,80.35,80.35,1700.0,58.782,58.782,58.7747,58.7747,1700.0
2012-12-18 12:10:00,80.36,80.36,80.35,80.35,7400.0,58.782,58.782,58.7747,58.7747,7400.0
2012-12-18 12:15:00,80.35,80.36,80.35,80.36,7000.0,58.7747,58.782,58.7747,58.782,7000.0
2012-12-18 12:20:00,80.36,80.36,80.35,80.36,5500.0,58.782,58.782,58.7747,58.782,5500.0
2012-12-18 12:25:00,80.36,80.36,80.35,80.36,800.0,58.782,58.782,58.7747,58.782,800.0
2012-12-18 12:30:00,80.35,80.36,80.35,80.36,2800.0,58.7747,58.782,58.7747,58.782,2800.0
2012-12-18 12:35:00,80.36,80.36,80.35,80.36,10400.0,58.782,58.782,58.7747,58.782,10400.0
2012-12-18 12:40:00,80.35,80.36,80.35,80.35,1900.0,58.7747,58.782,58.7747,58.7747,1900.0
2012-12-18 12:45:00,80.36,80.36,80.35,80.35,1800.0,58.782,58.782,58.7747,58.7747,1800.0
2012-12-18 12:50:00,80.35,80.37,80.35,80.37,2200.0,58.7747,58.7893,58.7747,58.7893,2200.0
2012-12-18 12:55:00,80.37,80.37,80.36,80.37,2500.0,58.7893,58.7893,58.782,58.7893,2500.0
2012-12-18 13:00:00,80.38,80.4,80.37,80.4,3400.0,58.7966,58.8113,58.7893,58.8113,3400.0
2012-12-18 13:05:00,80.4,80.4,80.38,80.39,2800.0,58.8113,58.8113,58.7966,58.8039,2800.0
2012-12-18 13:10:00,80.39,80.39,80.38,80.38,2100.0,58.8039,58.8039,58.7966,58.7966,2100.0
2012-12-18 13:15:00,80.39,80.39,80.38,80.38,4400.0,58.8039,58.8039,58.7966,58.7966,4400.0
2012-12-18 13:20:00,80.38,80.39,80.36,80.36,18300.0,58.7966,58.8039,58.782,58.782,18300.0
2012-12-18 13:25:00,80.36,80.36,80.35,80.36,5700.0,58.782,58.782,58.7747,58.782,5700.0
2012-12-18 13:30:00,80.36,80.37,80.36,80.36,800.0,58.782,58.7893,58.782,58.782,800.0
2012-12-18 13:35:00,80.36,80.37,80.36,80.37,2600.0,58.782,58.7893,58.782,58.7893,2600.0
2012-12-18 13:40:00,80.37,80.38,80.36,80.38,7900.0,58.7893,58.7966,58.782,58.7966,7900.0
2012-12-18 13:45:00,80.38,80.38,80.36,80.38,1200.0,58.7966,58.7966,58.782,58.7966,1200.0
2012-12-18 13:50:00,80.38,80.38,80.37,80.37,2700.0,58.7966,58.7966,58.7893,58.7893,2700.0
2012-12-18 13:55:00,80.38,80.38,80.37,80.37,2900.0,58.7966,58.7966,58.7893,58.7893,2900.0
2012-12-18 14:00:00,80.38,80.38,80.37,80.37,25500.0,58.7966,58.7966,58.7893,58.7893,25500.0
2012-12-18 14:05:00,80.37,80.38,80.37,80.38,5400.0,58.7893,58.7966,58.7893,58.7966,5400.0
2012-12-18 14:10:00,80.38,80.38,80.37,80.37,5300.0,58.7966,58.7966,58.7893,58.7893,5300.0
2012-12-18 14:15:00,80.37,80.37,80.36,80.36,3900.0,58.7893,58.7893,58.782,58.782,3900.0
2012-12-18 14:20:00,80.36,80.36,80.33,80.33,3300.0,58.782,58.782,58.76,58.76,3300.0
2012-12-18 14:25:00,80.34,80.34,80.33,80.34,3000.0,58.7674,58.7674,58.76,58.7674,3000.0
2012-12-18 14:30:00,80.34,80.36,80.34,80.36,3400.0,58.7674,58.782,58.7674,58.782,3400.0
2012-12-18 14:35:00,80.36,80.36,80.35,80.36,3100.0,58.782,58.782,58.7747,58.782,3100.0
2012-12-18 14:40:00,80.35,80.36,80.35,80.35,5100.0,58.7747,58.782,58.7747,58.7747,5100.0
2012-12-18 14:45:00,80.36,80.36,80.35,80.36,4400.0,58.782,58.782,58.7747,58.782,4400.0
2012-12-18 14:50:00,80.35,80.36,80.33,80.33,17100.0,58.7747,58.782,58.76,58.76,17100.0
2012-12-18 14:55:00,80.34,80.34,80.31,80.34,2600.0,58.7674,58.7674,58.7454,58.7674,2600.0
2012-12-18 15:00:00,80.32,80.35,80.32,80.32,3800.0,58.7527,58.7747,58.7527,58.7527,3800.0
2012-12-18 15:05:00,80.33,80.36,80.33,80.34,2100.0,58.76,58.782,58.76,58.7674,2100.0
2012-12-18 15:10:00,80.36,80.36,80.36,80.36,600.0,58.782,58.782,58.782,58.782,600.0
2012-12-18 15:15:00,80.36,80.36,80.34,80.35,4300.0,58.782,58.782,58.7674,58.7747,4300.0
2012-12-18 15:20:00,80.36,80.36,80.35,80.36,1100.0,58.782,58.782,58.7747,58.782,1100.0
2012-12-18 15:25:00,80.35,80.36,80.33,80.33,7200.0,58.7747,58.782,58.76,58.76,7200.0
2012-12-18 15:30:00,80.34,80.34,80.33,80.33,3700.0,58.7674,58.7674,58.76,58.76,3700.0
2012-12-18 15:35:00,80.33,80.35,80.33,80.34,3300.0,58.76,58.7747,58.76,58.7674,3300.0
2012-12-18 15:40:00,80.35,80.35,80.33,80.35,2300.0,58.7747,58.7747,58.76,58.7747,2300.0
2012-12-18 15:45:00,80.35,80.35,80.34,80.34,4100.0,58.7747,58.7747,58.7674,58.7674,4100.0
2012-12-18 15:50:00,80.35,80.36,80.35,80.36,2500.0,58.7747,58.782,58.7747,58.782,2500.0
2012-12-18 15:55:00,80.36,80.36,80.3,80.31,55400.0,58.782,58.782,58.7381,58.7454,55400.0
2012-12-19 09:30:00,80.3,80.31,80.3,80.3,5800.0,58.7381,58.7454,58.7381,58.7381,5800.0
2012-12-19 09:35:00,80.32,80.32,80.32,80.32,1400.0,58.7527,58.7527,58.7527,58.7527,1400.0
2012-12-19 09:40:00,80.35,80.35,80.34,80.34,500.0,58.7747,58.7747,58.7674,58.7674,500.0
2012-12-19 09:45:00,80.36,80.36,80.35,80.35,1700.0,58.782,58.782,58.7747,58.7747,1700.0
2012-12-19 09:50:00,80.37,80.37,80.35,80.35,2800.0,58.7893,58.7893,58.7747,58.7747,2800.0
2012-12-19 09:55:00,80.35,80.35,80.33,80.35,4800.0,58.7747,58.7747,58.76,58.7747,4800.0
2012-12-19 10:00:00,80.33,80.35,80.33,80.35,800.0,58.76,58.7747,58.76,58.7747,800.0
2012-12-19 10:05:00,80.34,80.35,80.34,80.35,3500.0,58.7674,58.7747,58.7674,58.7747,3500.0
2012-12-19 10:10:00,80.35,80.35,80.34,80.35,2300.0,58.7747,58.7747,58.7674,58.7747,2300.0
2012-12-19 10:15:00,80.35,80.35,80.35,80.35,1700.0,58.7747,58.7747,58.7747,58.7747,1700.0
2012-12-19 10:20:00,80.35,80.35,80.34,80.35,2000.0,58.7747,58.7747,58.7674,58.7747,2000.0
2012-12-19 10:25:00,80.35,80.35,80.31,80.34,11500.0,58.7747,58.7747,58.7454,58.7674,11500.0
2012-12-19 10:30:00,80.34,80.35,80.34,80.35,300.0,58.7674,58.7747,58.7674,58.7747,300.0
2012-12-19 10:35:00,80.35,80.37,80.35,80.37,2000.0,58.7747,58.7893,58.7747,58.7893,2000.0
2012-12-19 10:40:00,80.35,80.36,80.35,80.36,4100.0,58.7747,58.782,58.7747,58.782,4100.0
2012-12-19 10:45:00,80.36,80.36,80.35,80.36,2200.0,58.782,58.782,58.7747,58.782,2200.0
2012-12-19 10:50:00,80.36,80.36,80.35,80.36,1700.0,58.782,58.782,58.7747,58.782,1700.0
2012-12-19 10:55:00,80.35,80.37,80.35,80.37,1900.0,58.7747,58.7893,58.7747,58.7893,1900.0
2012-12-19 11:00:00,80.37,80.37,80.37,80.37,3100.0,58.7893,58.7893,58.7893,58.7893,3100.0
2012-12-19 11:05:00,80.36,80.37,80.36,80.37,1000.0,58.782,58.7893,58.782,58.7893,1000.0
2012-12-19 11:10:00,80.37,80.37,80.36,80.36,500.0,58.7893,58.7893,58.782,58.782,500.0
2012-12-19 11:15:00,80.37,80.38,80.36,80.36,2000.0,58.7893,58.7966,58.782,58.782,2000.0
2012-12-19 11:20:00,80.38,80.38,80.36,80.36,3800.0,58.7966,58.7966,58.782,58.782,3800.0
2012-12-19 11:25:00,80.36,80.38,80.36,80.36,7500.0,58.782,58.7966,58.782,58.782,7500.0
2012-12-19 11:30:00,80.37,80.38,80.37,80.38,900.0,58.7893,58.7966,58.7893,58.7966,900.0
2012-12-19 11:35:00,80.38,80.38,80.36,80.36,2500.0,58.7966,58.7966,58.782,58.782,2500.0
2012-12-19 11:40:00,80.37,80.38,80.37,80.38,3600.0,58.7893,58.7966,58.7893,58.7966,3600.0
2012-12-19 11:45:00,80.38,80.38,80.38,80.38,0.0,58.7966,58.7966,58.7966,58.7966,0.0
2012-12-19 11:50:00,80.36,80.4,80.36,80.4,6600.0,58.782,58.8113,58.782,58.8113,6600.0
2012-12-19 11:55:00,80.4,80.4,80.37,80.38,3200.0,58.8113,58.8113,58.7893,58.7966,3200.0
2012-12-19 12:00:00,80.38,80.38,80.36,80.36,6100.0,58.7966,58.7966,58.782,58.782,6100.0
2012-12-19 12:05:00,80.37,80.38,80.37,80.38,1200.0,58.7893,58.7966,58.7893,58.7966,1200.0
2012-12-19 12:10:00,80.38,80.38,80.37,80.37,900.0,58.7966,58.7966,58.7893,58.7893,900.0
2012-12-19 12:15:00,80.39,80.4,80.39,80.4,800.0,58.8039,58.8113,58.8039,58.8113,800.0
2012-12-19 12:20:00,80.4,80.4,80.38,80.38,11200.0,58.8113,58.8113,58.7966,58.7966,11200.0
2012-12-19 12:25:00,80.39,80.4,80.39,80.39,1200.0,58.8039,58.8113,58.8039,58.8039,1200.0
2012-12-19 12:30:00,80.39,80.39,80.39,80.39,500.0,58.8039,58.8039,58.8039,58.8039,500.0
2012-12-19 12:35:00,80.39,80.4,80.39,80.39,4600.0,58.8039,58.8113,58.8039,58.8039,4600.0
2012-12-19 12:40:00,80.39,80.4,80.39,80.4,1300.0,58.8039,58.8113,58.8039,58.8113,1300.0
2012-12-19 12:45:00,80.4,80.4,80.37,80.38,10400.0,58.8113,58.8113,58.7893,58.7966,10400.0
2012-12-19 12:50:00,80.38,80.39,80.38,80.39,500.0,58.7966,58.8039,58.7966,58.8039,500.0
2012-12-19 12:55:00,80.39,80.39,80.38,80.38,1700.0,58.8039,58.8039,58.7966,58.7966,1700.0
2012-12-19 13:00:00,80.38,80.39,80.36,80.37,6000.0,58.7966,58.8039,58.782,58.7893,6000.0
2012-12-19 13:05:00,80.37,80.37,80.34,80.34,9900.0,58.7893,58.7893,58.7674,58.7674,9900.0
2012-12-19 13:10:00,80.35,80.35,80.34,80.35,7000.0,58.7747,58.7747,58.7674,58.7747,7000.0
2012-12-19 13:15:00,80.35,80.35,80.34,80.34,1200.0,58.7747,58.7747,58.7674,58.7674,1200.0
2012-12-19 13:20:00,80.34,80.35,80.34,80.35,7000.0,58.7674,58.7747,58.7674,58.7747,7000.0
2012-12-19 13:25:00,80.35,80.35,80.33,80.35,9700.0,58.7747,58.7747,58.76,58.7747,9700.0
2012-12-19 13:30:00,80.35,80.35,80.34,80.35,1200.0,58.7747,58.7747,58.7674,58.7747,1200.0
2012-12-19 13:35:00,80.35,80.35,80.33,80.34,3200.0,58.7747,58.7747,58.76,58.7674,3200.0
2012-12-19 13:40:00,80.34,80.34,80.33,80.34,2000.0,58.7674,58.7674,58.76,58.7674,2000.0
2012-12-19 13:45:00,80.34,80.34,80.33,80.33,1900.0,58.7674,58.7674,58.76,58.76,1900.0
2012-12-19 13:50:00,80.34,80.34,80.33,80.33,1600.0,58.7674,58.7674,58.76,58.76,1600.0
2012-12-19 13:55:00,80.33,80.35,80.33,80.34,5900.0,58.76,58.7747,58.76,58.7674,5900.0
2012-12-19 14:00:00,80.35,80.35,80.33,80.34,900.0,58.7747,58.7747,58.76,58.7674,900.0
2012-12-19 14:05:00,80.33,80.34,80.33,80.34,1100.0,58.76,58.7674,58.76,58.7674,1100.0
2012-12-19 14:10:00,80.34,80.34,80.33,80.33,2200.0,58.7674,58.7674,58.76,58.76,2200.0
2012-12-19 14:15:00,80.33,80.33,80.33,80.33,1000.0,58.76,58.76,58.76,58.76,1000.0
2012-12-19 14:20:00,80.33,80.34,80.33,80.33,1500.0,58.76,58.7674,58.76,58.76,1500.0
2012-12-19 14:25:00,80.33,80.34,80.33,80.34,14000.0,58.76,58.7674,58.76,58.7674,14000.0
2012-12-19 14:30:00,80.33,80.34,80.33,80.34,1300.0,58.76,58.7674,58.76,58.7674,1300.0
2012-12-19 14:35:00,80.33,80.34,80.33,80.33,1100.0,58.76,58.7674,58.76,58.76,1100.0
2012-12-19 14:40:00,80.33,80.34,80.33,80.34,1400.0,58.76,58.7674,58.76,58.7674,1400.0
2012-12-19 14:45:00,80.34,80.34,80.33,80.33,4000.0,58.7674,58.7674,58.76,58.76,4000.0
2012-12-19 14:50:00,80.34,80.34,80.33,80.34,14900.0,58.7674,58.7674,58.76,58.7674,14900.0
2012-12-19 14:55:00,80.33,80.34,80.33,80.33,5800.0,58.76,58.7674,58.76,58.76,5800.0
2012-12-19 15:00:00,80.34,80.34,80.33,80.33,3600.0,58.7674,58.7674,58.76,58.76,3600.0
2012-12-19 15:05:00,80.33,80.34,80.32,80.32,5800.0,58.76,58.7674,58.7527,58.7527,5800.0
2012-12-19 15:10:00,80.33,80.33,80.31,80.32,3900.0,58.76,58.76,58.7454,58.7527,3900.0
2012-12-19 15:15:00,80.31,80.31,80.31,80.31,2800.0,58.7454,58.7454,58.7454,58.7454,2800.0
2012-12-19 15:20:00,80.31,80.32,80.31,80.31,1600.0,58.7454,58.7527,58.7454,58.7454,1600.0
2012-12-19 15:25:00,80.31,80.33,80.31,80.31,10900.0,58.7454,58.76,58.7454,58.7454,10900.0
2012-12-19 15:30:00,80.31,80.31,80.29,80.29,11100.0,58.7454,58.7454,58.7308,58.7308,11100.0
2012-12-19 15:35:00,80.29,80.31,80.29,80.31,12200.0,58.7308,58.7454,58.7308,58.7454,12200.0
2012-12-19 15:40:00,80.31,80.31,80.29,80.29,2600.0,58.7454,58.7454,58.7308,58.7308,2600.0
2012-12-19 15:45:00,80.29,80.3,80.28,80.28,8300.0,58.7308,58.7381,58.7235,58.7235,8300.0
2012-12-19 15:50:00,80.29,80.32,80.28,80.31,10400.0,58.7308,58.7527,58.7235,58.7454,10400.0
2012-12-19 15:55:00,80.3,80.38,80.3,80.38,17800.0,58.7381,58.7966,58.7381,58.7966,17800.0
2012-12-20 09:30:00,80.41,80.41,80.35,80.35,8200.0,58.8186,58.8186,58.7747,58.7747,8200.0
2012-12-20 09:35:00,80.38,80.38,80.34,80.34,8500.0,58.7966,58.7966,58.7674,58.7674,8500.0
2012-12-20 09:40:00,80.35,80.38,80.35,80.35,3900.0,58.7747,58.7966,58.7747,58.7747,3900.0
2012-12-20 09:45:00,80.34,80.38,80.34,80.35,2200.0,58.7674,58.7966,58.7674,58.7747,2200.0
2012-12-20 09:50:00,80.34,80.35,80.34,80.35,2900.0,58.7674,58.7747,58.7674,58.7747,2900.0
2012-12-20 09:55:00,80.36,80.36,80.36,80.36,5100.0,58.782,58.782,58.782,58.782,5100.0
2012-12-20 10:00:00,80.36,80.36,80.36,80.36,2400.0,58.782,58.782,58.782,58.782,2400.0
2012-12-20 10:05:00,80.37,80.37,80.36,80.37,3700.0,58.7893,58.7893,58.782,58.7893,3700.0
2012-12-20 10:10:00,80.37,80.37,80.34,80.36,4500.0,58.7893,58.7893,58.7674,58.782,4500.0
2012-12-20 10:15:00,80.34,80.36,80.34,80.35,6800.0,58.7674,58.782,58.7674,58.7747,6800.0
2012-12-20 10:20:00,80.35,80.35,80.34,80.34,2600.0,58.7747,58.7747,58.7674,58.7674,2600.0
2012-12-20 10:25:00,80.35,80.35,80.34,80.34,3000.0,58.7747,58.7747,58.7674,58.7674,3000.0
2012-12-20 10:30:00,80.34,80.34,80.34,80.34,2200.0,58.7674,58.7674,58.7674,58.7674,2200.0
2012-12-20 10:35:00,80.33,80.34,80.33,80.34,2000.0,58.76,58.7674,58.76,58.7674,2000.0
2012-12-20 10:40:00,80.34,80.34,80.33,80.34,2000.0,58.7674,58.7674,58.76,58.7674,2000.0
2012-12-20 10:45:00,80.34,80.36,80.33,80.33,3400.0,58.7674,58.782,58.76,58.76,3400.0
2012-12-20 10:50:00,80.34,80.34,80.34,80.34,1800.0,58.7674,58.7674,58.7674,58.7674,1800.0
2012-12-20 10:55:00,80.36,80.36,80.34,80.34,1700.0,58.782,58.782,58.7674,58.7674,1700.0
2012-12-20 11:00:00,80.34,80.35,80.34,80.35,2200.0,58.7674,58.7747,58.7674,58.7747,2200.0
2012-12-20 11:05:00,80.35,80.35,80.34,80.35,5000.0,58.7747,58.7747,58.7674,58.7747,5000.0
2012-12-20 11:10:00,80.36,80.36,80.35,80.35,3800.0,58.782,58.782,58.7747,58.7747,3800.0
2012-12-20 11:15:00,80.35,80.35,80.35,80.35,0.0,58.7747,58.7747,58.7747,58.7747,0.0
2012-12-20 11:20:00,80.35,80.35,80.34,80.35,2500.0,58.7747,58.7747,58.7674,58.7747,2500.0
2012-12-20 11:25:00,80.35,80.36,80.34,80.35,7200.0,58.7747,58.782,58.7674,58.7747,7200.0
2012-12-20 11:30:00,80.35,80.36,80.35,80.35,800.0,58.7747,58.782,58.7747,58.7747,800.0
2012-12-20 11:35:00,80.34,80.35,80.33,80.35,6700.0,58.7674,58.7747,58.76,58.7747,6700.0
2012-12-20 11:40:00,80.35,80.35,80.33,80.34,4500.0,58.7747,58.7747,58.76,58.7674,4500.0
2012-12-20 11:45:00,80.33,80.35,80.33,80.35,14600.0,58.76,58.7747,58.76,58.7747,14600.0
2012-12-20 11:50:00,80.34,80.35,80.34,80.35,3400.0,58.7674,58.7747,58.7674,58.7747,3400.0
2012-12-20 11:55:00,80.35,80.35,80.33,80.34,2200.0,58.7747,58.7747,58.76,58.7674,2200.0
2012-12-20 12:00:00,80.35,80.35,80.33,80.34,3000.0,58.7747,58.7747,58.76,58.7674,3000.0
2012-12-20 12:05:00,80.35,80.35,80.33,80.35,2100.0,58.7747,58.7747,58.76,58.7747,2100.0
2012-12-20 12:10:00,80.35,80.35,80.33,80.35,2900.0,58.7747,58.7747,58.76,58.7747,2900.0
2012-12-20 12:15:00,80.35,80.35,80.35,80.35,3700.0,58.7747,58.7747,58.7747,58.7747,3700.0
2012-12-20 12:20:00,80.35,80.36,80.34,80.36,3400.0,58.7747,58.782,58.7674,58.782,3400.0
2012-12-20 12:25:00,80.36,80.36,80.35,80.36,2200.0,58.782,58.782,58.7747,58.782,2200.0
2012-12-20 12:30:00,80.36,80.37,80.35,80.37,5400.0,58.782,58.7893,58.7747,58.7893,5400.0
2012-12-20 12:35:00,80.37,80.37,80.36,80.36,3900.0,58.7893,58.7893,58.782,58.782,3900.0
2012-12-20 12:40:00,80.37,80.37,80.36,80.36,5100.0,58.7893,58.7893,58.782,58.782,5100.0
2012-12-20 12:45:00,80.37,80.37,80.36,80.37,8300.0,58.7893,58.7893,58.782,58.7893,8300.0
2012-12-20 12:50:00,80.37,80.37,80.36,80.37,3800.0,58.7893,58.7893,58.782,58.7893,3800.0
2012-12-20 12:55:00,80.37,80.37,80.36,80.37,3000.0,58.7893,58.7893,58.782,58.7893,3000.0
2012-12-20 13:00:00,80.36,80.37,80.36,80.37,3800.0,58.782,58.7893,58.782,58.7893,3800.0
2012-12-20 13:05:00,80.37,80.37,80.36,80.37,6800.0,58.7893,58.7893,58.782,58.7893,6800.0
2012-12-20 13:10:00,80.37,80.37,80.36,80.37,3400.0,58.7893,58.7893,58.782,58.7893,3400.0
2012-12-20 13:15:00,80.37,80.37,80.36,80.36,3200.0,58.7893,58.7893,58.782,58.782,3200.0
2012-12-20 13:20:00,80.36,80.37,80.36,80.36,3200.0,58.782,58.7893,58.782,58.782,3200.0
2012-12-20 13:25:00,80.37,80.37,80.35,80.35,8300.0,58.7893,58.7893,58.7747,58.7747,8300.0
2012-12-20 13:30:00,80.35,80.36,80.35,80.36,1500.0,58.7747,58.782,58.7747,58.782,1500.0
2012-12-20 13:35:00,80.35,80.36,80.35,80.35,3800.0,58.7747,58.782,58.7747,58.7747,3800.0
2012-12-20 13:40:00,80.35,80.36,80.35,80.35,2900.0,58.7747,58.782,58.7747,58.7747,2900.0
2012-12-20 13:45:00,80.35,80.36,80.34,80.36,6000.0,58.7747,58.782,58.7674,58.782,6000.0
2012-12-20 13:50:00,80.36,80.36,80.34,80.36,5400.0,58.782,58.782,58.7674,58.782,5400.0
2012-12-20 13:55:00,80.36,80.36,80.34,80.36,4700.0,58.782,58.782,58.7674,58.782,4700.0
2012-12-20 14:00:00,80.36,80.36,80.35,80.35,1800.0,58.782,58.782,58.7747,58.7747,1800.0
2012-12-20 14:05:00,80.35,80.35,80.34,80.34,4900.0,58.7747,58.7747,58.7674,58.7674,4900.0
2012-12-20 14:10:00,80.35,80.36,80.34,80.35,10600.0,58.7747,58.782,58.7674,58.7747,10600.0
2012-12-20 14:15:00,80.34,80.35,80.34,80.35,4700.0,58.7674,58.7747,58.7674,58.7747,4700.0
2012-12-20 14:20:00,80.35,80.35,80.33,80.33,2200.0,58.7747,58.7747,58.76,58.76,2200.0
2012-12-20 14:25:00,80.33,80.34,80.33,80.34,2600.0,58.76,58.7674,58.76,58.7674,2600.0
2012-12-20 14:30:00,80.35,80.35,80.33,80.33,2400.0,58.7747,58.7747,58.76,58.76,2400.0
2012-12-20 14:35:00,80.35,80.35,80.33,80.33,500.0,58.7747,58.7747,58.76,58.76,500.0
2012-12-20 14:40:00,80.33,80.35,80.33,80.33,2700.0,58.76,58.7747,58.76,58.76,2700.0
2012-12-20 14:45:00,80.35,80.35,80.33,80.35,20500.0,58.7747,58.7747,58.76,58.7747,20500.0
2012-12-20 14:50:00,80.35,80.36,80.34,80.35,3200.0,58.7747,58.782,58.7674,58.7747,3200.0
2012-12-20 14:55:00,80.34,80.35,80.33,80.33,2100.0,58.7674,58.7747,58.76,58.76,2100.0
2012-12-20 15:00:00,80.33,80.35,80.33,80.34,8500.0,58.76,58.7747,58.76,58.7674,8500.0
2012-12-20 15:05:00,80.34,80.35,80.34,80.34,3600.0,58.7674,58.7747,58.7674,58.7674,3600.0
2012-12-20 15:10:00,80.35,80.36,80.34,80.35,3600.0,58.7747,58.782,58.7674,58.7747,3600.0
2012-12-20 15:15:00,80.34,80.35,80.34,80.34,9000.0,58.7674,58.7747,58.7674,58.7674,9000.0
2012-12-20 15:20:00,80.35,80.35,80.34,80.35,3800.0,58.7747,58.7747,58.7674,58.7747,3800.0
2012-12-20 15:25:00,80.36,80.36,80.35,80.36,6300.0,58.782,58.782,58.7747,58.782,6300.0
2012-12-20 15:30:00,80.36,80.36,80.34,80.36,5500.0,58.782,58.782,58.7674,58.782,5500.0
2012-12-20 15:35:00,80.36,80.37,80.34,80.35,9800.0,58.782,58.7893,58.7674,58.7747,9800.0
2012-12-20 15:40:00,80.34,80.35,80.34,80.35,2000.0,58.7674,58.7747,58.7674,58.7747,2000.0
2012-12-20 15:45:00,80.34,80.34,80.33,80.34,2900.0,58.7674,58.7674,58.76,58.7674,2900.0
2012-12-20 15:50:00,80.33,80.35,80.33,80.34,7500.0,58.76,58.7747,58.76,58.7674,7500.0
2012-12-20 15:55:00,80.34,80.36,80.33,80.33,9800.0,58.7674,58.782,58.76,58.76,9800.0
2012-12-21 09:30:00,80.34,80.35,80.34,80.35,5900.0,58.7674,58.7747,58.7674,58.7747,5900.0
2012-12-21 09:35:00,80.34,80.34,80.31,80.32,4500.0,58.7674,58.7674,58.7454,58.7527,4500.0
2012-12-21 09:40:00,80.35,80.35,80.32,80.34,7400.0,58.7747,58.7747,58.7527,58.7674,7400.0
2012-12-21 09:45:00,80.32,80.32,80.32,80.32,1200.0,58.7527,58.7527,58.7527,58.7527,1200.0
2012-12-21 09:50:00,80.32,80.35,80.32,80.35,1900.0,58.7527,58.7747,58.7527,58.7747,1900.0
2012-12-21 09:55:00,80.33,80.34,80.32,80.34,8100.0,58.76,58.7674,58.7527,58.7674,8100.0
2012-12-21 10:00:00,80.32,80.34,80.32,80.32,3200.0,58.7527,58.7674,58.7527,58.7527,3200.0
2012-12-21 10:05:00,80.32,80.34,80.32,80.33,3000.0,58.7527,58.7674,58.7527,58.76,3000.0
2012-12-21 10:10:00,80.32,80.35,80.32,80.32,1000.0,58.7527,58.7747,58.7527,58.7527,1000.0
2012-12-21 10:15:00,80.32,80.35,80.32,80.35,1600.0,58.7527,58.7747,58.7527,58.7747,1600.0
2012-12-21 10:20:00,80.35,80.35,80.32,80.34,1700.0,58.7747,58.7747,58.7527,58.7674,1700.0
2012-12-21 10:25:00,80.34,80.34,80.32,80.33,800.0,58.7674,58.7674,58.7527,58.76,800.0
2012-12-21 10:30:00,80.33,80.33,80.32,80.33,3600.0,58.76,58.76,58.7527,58.76,3600.0
2012-12-21 10:35:00,80.33,80.33,80.32,80.32,1600.0,58.76,58.76,58.7527,58.7527,1600.0
2012-12-21 10:40:00,80.34,80.34,80.32,80.32,5400.0,58.7674,58.7674,58.7527,58.7527,5400.0
2012-12-21 10:45:00,80.34,80.34,80.32,80.33,7400.0,58.7674,58.7674,58.7527,58.76,7400.0
2012-12-21 10:50:00,80.32,80.34,80.32,80.33,5700.0,58.7527,58.7674,58.7527,58.76,5700.0
2012-12-21 10:55:00,80.33,80.33,80.32,80.32,4500.0,58.76,58.76,58.7527,58.7527,4500.0
2012-12-21 11:00:00,80.33,80.33,80.32,80.32,4200.0,58.76,58.76,58.7527,58.7527,4200.0
2012-12-21 11:05:00,80.32,80.32,80.3,80.32,2900.0,58.7527,58.7527,58.7381,58.7527,2900.0
2012-12-21 11:10:00,80.3,80.32,80.3,80.3,1500.0,58.7381,58.7527,58.7381,58.7381,1500.0
2012-12-21 11:15:00,80.32,80.32,80.3,80.31,2300.0,58.7527,58.7527,58.7381,58.7454,2300.0
2012-12-21 11:20:00,80.31,80.32,80.3,80.31,3900.0,58.7454,58.7527,58.7381,58.7454,3900.0
2012-12-21 11:25:00,80.3,80.31,80.3,80.3,900.0,58.7381,58.7454,58.7381,58.7381,900.0
2012-12-21 11:30:00,80.3,80.32,80.3,80.32,1900.0,58.7381,58.7527,58.7381,58.7527,1900.0
2012-12-21 11:35:00,80.3,80.31,80.3,80.31,1000.0,58.7381,58.7454,58.7381,58.7454,1000.0
2012-12-21 11:40:00,80.32,80.32,80.3,80.3,800.0,58.7527,58.7527,58.7381,58.7381,800.0
2012-12-21 11:45:00,80.3,80.32,80.3,80.32,5700.0,58.7381,58.7527,58.7381,58.7527,5700.0
2012-12-21 11:50:00,80.3,80.32,80.3,80.3,4800.0,58.7381,58.7527,58.7381,58.7381,4800.0
2012-12-21 11:55:00,80.3,80.32,80.3,80.3,5500.0,58.7381,58.7527,58.7381,58.7381,5500.0
2012-12-21 12:00:00,80.3,80.31,80.3,80.31,500.0,58.7381,58.7454,58.7381,58.7454,500.0
2012-12-21 12:05:00,80.32,80.32,80.3,80.31,2700.0,58.7527,58.7527,58.7381,58.7454,2700.0
2012-12-21 12:10:00,80.3,80.32,80.3,80.32,1500.0,58.7381,58.7527,58.7381,58.7527,1500.0
2012-12-21 12:15:00,80.32,80.32,80.29,80.32,7200.0,58.7527,58.7527,58.7308,58.7527,7200.0
2012-12-21 12:20:00,80.29,80.31,80.29,80.29,2300.0,58.7308,58.7454,58.7308,58.7308,2300.0
2012-12-21 12:25:00,80.29,80.31,80.29,80.3,2800.0,58.7308,58.7454,58.7308,58.7381,2800.0
2012-12-21 12:30:00,80.3,80.31,80.3,80.3,2000.0,58.7381,58.7454,58.7381,58.7381,2000.0
2012-12-21 12:35:00,80.29,80.3,80.28,80.29,4500.0,58.7308,58.7381,58.7235,58.7308,4500.0
2012-12-21 12:40:00,80.28,80.29,80.28,80.28,3800.0,58.7235,58.7308,58.7235,58.7235,3800.0
2012-12-21 12:45:00,80.29,80.3,80.28,80.29,6600.0,58.7308,58.7381,58.7235,58.7308,6600.0
2012-12-21 12:50:00,80.28,80.3,80.28,80.28,2500.0,58.7235,58.7381,58.7235,58.7235,2500.0
2012-12-21 12:55:00,80.28,80.3,80.28,80.28,2900.0,58.7235,58.7381,58.7235,58.7235,2900.0
2012-12-21 13:00:00,80.28,80.29,80.28,80.28,900.0,58.7235,58.7308,58.7235,58.7235,900.0
2012-12-21 13:05:00,80.28,80.28,80.27,80.27,9300.0,58.7235,58.7235,58.7162,58.7162,9300.0
2012-12-21 13:10:00,80.28,80.28,80.27,80.28,2400.0,58.7235,58.7235,58.7162,58.7235,2400.0
2012-12-21 13:15:00,80.28,80.28,80.27,80.27,1600.0,58.7235,58.7235,58.7162,58.7162,1600.0
2012-12-21 13:20:00,80.27,80.28,80.27,80.27,1400.0,58.7162,58.7235,58.7162,58.7162,1400.0
2012-12-21 13:25:00,80.28,80.28,80.27,80.27,2100.0,58.7235,58.7235,58.7162,58.7162,2100.0
2012-12-21 13:30:00,80.27,80.28,80.27,80.28,1500.0,58.7162,58.7235,58.7162,58.7235,1500.0
2012-12-21 13:35:00,80.27,80.28,80.27,80.28,2100.0,58.7162,58.7235,58.7162,58.7235,2100.0
2012-12-21 13:40:00,80.28,80.28,80.27,80.27,1500.0,58.7235,58.7235,58.7162,58.7162,1500.0
2012-12-21 13:45:00,80.28,80.32,80.28,80.32,41700.0,58.7235,58.7527,58.7235,58.7527,41700.0
2012-12-21 13:50:00,80.29,80.3,80.28,80.28,4500.0,58.7308,58.7381,58.7235,58.7235,4500.0
2012-12-21 13:55:00,80.3,80.3,80.28,80.3,5700.0,58.7381,58.7381,58.7235,58.7381,5700.0
2012-12-21 14:00:00,80.3,80.3,80.28,80.28,5600.0,58.7381,58.7381,58.7235,58.7235,5600.0
2012-12-21 14:05:00,80.28,80.3,80.28,80.3,4600.0,58.7235,58.7381,58.7235,58.7381,4600.0
2012-12-21 14:10:00,80.28,80.3,80.28,80.3,2900.0,58.7235,58.7381,58.7235,58.7381,2900.0
2012-12-21 14:15:00,80.3,80.3,80.29,80.29,3500.0,58.7381,58.7381,58.7308,58.7308,3500.0
2012-12-21 14:20:00,80.29,80.3,80.28,80.28,4100.0,58.7308,58.7381,58.7235,58.7235,4100.0
2012-12-21 14:25:00,80.28,80.38,80.28,80.32,63200.0,58.7235,58.7966,58.7235,58.7527,63200.0
2012-12-21 14:30:00,80.31,80.33,80.3,80.31,4800.0,58.7454,58.76,58.7381,58.7454,4800.0
2012-12-21 14:35:00,80.31,80.31,80.3,80.31,2700.0,58.7454,58.7454,58.7381,58.7454,2700.0
2012-12-21 14:40:00,80.32,80.34,80.3,80.3,12600.0,58.7527,58.7674,58.7381,58.7381,12600.0
2012-12-21 14:45:00,80.32,80.32,80.3,80.31,1500.0,58.7527,58.7527,58.7381,58.7454,1500.0
2012-12-21 14:50:00,80.31,80.31,80.3,80.3,5700.0,58.7454,58.7454,58.7381,58.7381,5700.0
2012-12-21 14:55:00,80.31,80.32,80.3,80.32,6700.0,58.7454,58.7527,58.7381,58.7527,6700.0
2012-12-21 15:00:00,80.32,80.33,80.3,80.31,3100.0,58.7527,58.76,58.7381,58.7454,3100.0
2012-12-21 15:05:00,80.32,80.33,80.31,80.31,2400.0,58.7527,58.76,58.7454,58.7454,2400.0
2012-12-21 15:10:00,80.31,80.33,80.31,80.33,3800.0,58.7454,58.76,58.7454,58.76,3800.0
2012-12-21 15:15:00,80.32,80.32,80.3,80.31,1100.0,58.7527,58.7527,58.7381,58.7454,1100.0
2012-12-21 15:20:00,80.3,80.31,80.3,80.31,2300.0,58.7381,58.7454,58.7381,58.7454,2300.0
2012-12-21 15:25:00,80.3,80.33,80.3,80.33,5700.0,58.7381,58.76,58.7381,58.76,5700.0
2012-12-21 15:30:00,80.33,80.33,80.31,80.32,5000.0,58.76,58.76,58.7454,58.7527,5000.0
2012-12-21 15:35:00,80.32,80.33,80.31,80.33,4700.0,58.7527,58.76,58.7454,58.76,4700.0
2012-12-21 15:40:00,80.33,80.33,80.31,80.31,8000.0,58.76,58.76,58.7454,58.7454,8000.0
2012-12-21 15:45:00,80.31,80.32,80.3,80.32,2800.0,58.7454,58.7527,58.7381,58.7527,2800.0
2012-12-21 15:50:00,80.3,80.32,80.3,80.31,3600.0,58.7381,58.7527,58.7381,58.7454,3600.0
2012-12-21 15:55:00,80.31,80.33,80.28,80.28,9200.0,58.7454,58.76,58.7235,58.7235,9200.0
2012-12-24 09:30:00,80.1,80.1,80.04,80.04,24800.0,58.774,58.774,58.7299,58.7299,24800.0
2012-12-24 09:35:00,80.05,80.08,80.05,80.08,900.0,58.7373,58.7593,58.7373,58.7593,900.0
2012-12-24 09:40:00,80.08,80.08,80.06,80.07,600.0,58.7593,58.7593,58.7446,58.752,600.0
2012-12-24 09:45:00,80.07,80.07,80.06,80.06,800.0,58.752,58.752,58.7446,58.7446,800.0
2012-12-24 09:50:00,80.07,80.07,80.06,80.06,700.0,58.752,58.752,58.7446,58.7446,700.0
2012-12-24 09:55:00,80.06,80.07,80.06,80.06,2200.0,58.7446,58.752,58.7446,58.7446,2200.0
2012-12-24 10:00:00,80.06,80.07,80.06,80.07,1800.0,58.7446,58.752,58.7446,58.752,1800.0
2012-12-24 10:05:00,80.06,80.07,80.06,80.07,1400.0,58.7446,58.752,58.7446,58.752,1400.0
2012-12-24 10:10:00,80.07,80.07,80.06,80.07,2800.0,58.752,58.752,58.7446,58.752,2800.0
2012-12-24 10:15:00,80.06,80.07,80.06,80.07,4800.0,58.7446,58.752,58.7446,58.752,4800.0
2012-12-24 10:20:00,80.07,80.07,80.07,80.07,200.0,58.752,58.752,58.752,58.752,200.0
2012-12-24 10:25:00,80.07,80.07,80.07,80.07,200.0,58.752,58.752,58.752,58.752,200.0
2012-12-24 10:30:00,80.07,80.07,80.06,80.07,2200.0,58.752,58.752,58.7446,58.752,2200.0
2012-12-24 10:35:00,80.07,80.07,80.07,80.07,300.0,58.752,58.752,58.752,58.752,300.0
2012-12-24 10:40:00,80.07,80.07,80.07,80.07,900.0,58.752,58.752,58.752,58.752,900.0
2012-12-24 10:45:00,80.07,80.07,80.06,80.07,10500.0,58.752,58.752,58.7446,58.752,10500.0
2012-12-24 10:50:00,80.07,80.07,80.07,80.07,3300.0,58.752,58.752,58.752,58.752,3300.0
2012-12-24 10:55:00,80.06,80.07,80.06,80.07,1100.0,58.7446,58.752,58.7446,58.752,1100.0
2012-12-24 11:00:00,80.06,80.07,80.06,80.06,700.0,58.7446,58.752,58.7446,58.7446,700.0
2012-12-24 11:05:00,80.06,80.07,80.06,80.06,2100.0,58.7446,58.752,58.7446,58.7446,2100.0
2012-12-24 11:10:00,80.07,80.07,80.06,80.07,6700.0,58.752,58.752,58.7446,58.752,6700.0
2012-12-24 11:15:00,80.07,80.08,80.07,80.07,16100.0,58.752,58.7593,58.752,58.752,16100.0
2012-12-24 11:20:00,80.07,80.09,80.07,80.07,19900.0,58.752,58.7666,58.752,58.752,19900.0
2012-12-24 11:25:00,80.07,80.08,80.07,80.08,600.0,58.752,58.7593,58.752,58.7593,600.0
2012-12-24 11:30:00,80.08,80.08,80.07,80.07,600.0,58.7593,58.7593,58.752,58.752,600.0
2012-12-24 11:35:00,80.08,80.08,80.08,80.08,1400.0,58.7593,58.7593,58.7593,58.7593,1400.0
2012-12-24 11:40:00,80.08,80.08,80.07,80.08,3200.0,58.7593,58.7593,58.752,58.7593,3200.0
2012-12-24 11:45:00,80.08,80.08,80.08,80.08,200.0,58.7593,58.7593,58.7593,58.7593,200.0
2012-12-24 11:50:00,80.08,80.08,80.07,80.08,1000.0,58.7593,58.7593,58.752,58.7593,1000.0
2012-12-24 11:55:00,80.08,80.08,80.08,80.08,400.0,58.7593,58.7593,58.7593,58.7593,400.0
2012-12-24 12:00:00,80.07,80.08,80.07,80.07,1800.0,58.752,58.7593,58.752,58.752,1800.0
2012-12-24 12:05:00,80.07,80.09,80.07,80.08,4700.0,58.752,58.7666,58.752,58.7593,4700.0
2012-12-24 12:10:00,80.08,80.09,80.08,80.09,2300.0,58.7593,58.7666,58.7593,58.7666,2300.0
2012-12-24 12:15:00,80.09,80.09,80.07,80.07,4000.0,58.7666,58.7666,58.752,58.752,4000.0
2012-12-24 12:20:00,80.07,80.08,80.07,80.07,1500.0,58.752,58.7593,58.752,58.752,1500.0
2012-12-24 12:25:00,80.08,80.08,80.07,80.08,2700.0,58.7593,58.7593,58.752,58.7593,2700.0
2012-12-24 12:30:00,80.07,80.08,80.07,80.07,3700.0,58.752,58.7593,58.752,58.752,3700.0
2012-12-24 12:35:00,80.07,80.08,80.07,80.07,500.0,58.752,58.7593,58.752,58.752,500.0
2012-12-24 12:40:00,80.08,80.08,80.07,80.08,1500.0,58.7593,58.7593,58.752,58.7593,1500.0
2012-12-24 12:45:00,80.07,80.08,80.07,80.07,400.0,58.752,58.7593,58.752,58.752,400.0
2012-12-24 12:50:00,80.07,80.07,80.07,80.07,100.0,58.752,58.752,58.752,58.752,100.0
2012-12-24 12:55:00,80.08,80.09,80.07,80.09,5200.0,58.7593,58.7666,58.752,58.7666,5200.0
2012-12-26 09:30:00,80.1,80.13,80.07,80.13,12500.0,58.774,58.796,58.752,58.796,12500.0
2012-12-26 09:35:00,80.13,80.13,80.12,80.12,2100.0,58.796,58.796,58.7886,58.7886,2100.0
2012-12-26 09:40:00,80.09,80.09,80.09,80.09,200.0,58.7666,58.7666,58.7666,58.7666,200.0
2012-12-26 09:45:00,80.13,80.13,80.08,80.08,4600.0,58.796,58.796,58.7593,58.7593,4600.0
2012-12-26 09:50:00,80.08,80.1,80.08,80.1,1400.0,58.7593,58.774,58.7593,58.774,1400.0
2012-12-26 09:55:00,80.09,80.09,80.09,80.09,200.0,58.7666,58.7666,58.7666,58.7666,200.0
2012-12-26 10:00:00,80.1,80.11,80.1,80.11,300.0,58.774,58.7813,58.774,58.7813,300.0
2012-12-26 10:05:00,80.11,80.11,80.11,80.11,1300.0,58.7813,58.7813,58.7813,58.7813,1300.0
2012-12-26 10:10:00,80.1,80.1,80.09,80.1,500.0,58.774,58.774,58.7666,58.774,500.0
2012-12-26 10:15:00,80.1,80.1,80.1,80.1,200.0,58.774,58.774,58.774,58.774,200.0
2012-12-26 10:20:00,80.09,80.1,80.09,80.09,1600.0,58.7666,58.774,58.7666,58.7666,1600.0
2012-12-26 10:25:00,80.09,80.09,80.09,80.09,2600.0,58.7666,58.7666,58.7666,58.7666,2600.0
2012-12-26 10:30:00,80.09,80.09,80.09,80.09,4800.0,58.7666,58.7666,58.7666,58.7666,4800.0
2012-12-26 10:35:00,80.1,80.1,80.09,80.09,3400.0,58.774,58.774,58.7666,58.7666,3400.0
2012-12-26 10:40:00,80.09,80.1,80.09,80.1,1300.0,58.7666,58.774,58.7666,58.774,1300.0
2012-12-26 10:45:00,80.1,80.11,80.1,80.11,2400.0,58.774,58.7813,58.774,58.7813,2400.0
2012-12-26 10:50:00,80.11,80.13,80.11,80.13,7300.0,58.7813,58.796,58.7813,58.796,7300.0
2012-12-26 10:55:00,80.12,80.12,80.1,80.11,700.0,58.7886,58.7886,58.774,58.7813,700.0
2012-12-26 11:00:00,80.12,80.12,80.1,80.12,1600.0,58.7886,58.7886,58.774,58.7886,1600.0
2012-12-26 11:05:00,80.11,80.12,80.11,80.12,600.0,58.7813,58.7886,58.7813,58.7886,600.0
2012-12-26 11:10:00,80.12,80.12,80.12,80.12,1300.0,58.7886,58.7886,58.7886,58.7886,1300.0
2012-12-26 11:15:00,80.13,80.13,80.12,80.12,200.0,58.796,58.796,58.7886,58.7886,200.0
2012-12-26 11:20:00,80.14,80.14,80.14,80.14,400.0,58.8033,58.8033,58.8033,58.8033,400.0
2012-12-26 11:25:00,80.14,80.14,80.13,80.14,1800.0,58.8033,58.8033,58.796,58.8033,1800.0
2012-12-26 11:30:00,80.13,80.13,80.12,80.12,900.0,58.796,58.796,58.7886,58.7886,900.0
2012-12-26 11:35:00,80.12,80.12,80.11,80.11,2600.0,58.7886,58.7886,58.7813,58.7813,2600.0
2012-12-26 11:40:00,80.13,80.13,80.11,80.11,3200.0,58.796,58.796,58.7813,58.7813,3200.0
2012-12-26 11:45:00,80.13,80.14,80.13,80.14,18200.0,58.796,58.8033,58.796,58.8033,18200.0
2012-12-26 11:50:00,80.12,80.12,80.11,80.11,1300.0,58.7886,58.7886,58.7813,58.7813,1300.0
2012-12-26 11:55:00,80.11,80.11,80.11,80.11,1400.0,58.7813,58.7813,58.7813,58.7813,1400.0
2012-12-26 12:00:00,80.11,80.12,80.11,80.11,2300.0,58.7813,58.7886,58.7813,58.7813,2300.0
2012-12-26 12:05:00,80.1,80.12,80.1,80.1,2600.0,58.774,58.7886,58.774,58.774,2600.0
2012-12-26 12:10:00,80.1,80.1,80.1,80.1,300.0,58.774,58.774,58.774,58.774,300.0
2012-12-26 12:15:00,80.1,80.1,80.1,80.1,600.0,58.774,58.774,58.774,58.774,600.0
2012-12-26 12:20:00,80.1,80.1,80.1,80.1,200.0,58.774,58.774,58.774,58.774,200.0
2012-12-26 12:25:00,80.1,80.1,80.1,80.1,1400.0,58.774,58.774,58.774,58.774,1400.0
2012-12-26 12:30:00,80.1,80.11,80.1,80.11,500.0,58.774,58.7813,58.774,58.7813,500.0
2012-12-26 12:35:00,80.1,80.11,80.1,80.1,400.0,58.774,58.7813,58.774,58.774,400.0
2012-12-26 12:40:00,80.1,80.12,80.1,80.11,2200.0,58.774,58.7886,58.774,58.7813,2200.0
2012-12-26 12:45:00,80.1,80.1,80.1,80.1,200.0,58.774,58.774,58.774,58.774,200.0
2012-12-26 12:50:00,80.1,80.1,80.1,80.1,800.0,58.774,58.774,58.774,58.774,800.0
2012-12-26 12:55:00,80.1,80.11,80.1,80.11,1000.0,58.774,58.7813,58.774,58.7813,1000.0
2012-12-26 13:00:00,80.11,80.12,80.1,80.1,2000.0,58.7813,58.7886,58.774,58.774,2000.0
2012-12-26 13:05:00,80.1,80.12,80.1,80.11,3300.0,58.774,58.7886,58.774,58.7813,3300.0
2012-12-26 13:10:00,80.11,80.12,80.1,80.12,2400.0,58.7813,58.7886,58.774,58.7886,2400.0
2012-12-26 13:15:00,80.1,80.12,80.1,80.12,3000.0,58.774,58.7886,58.774,58.7886,3000.0
2012-12-26 13:20:00,80.11,80.11,80.11,80.11,200.0,58.7813,58.7813,58.7813,58.7813,200.0
2012-12-26 13:25:00,80.11,80.12,80.11,80.12,1000.0,58.7813,58.7886,58.7813,58.7886,1000.0
2012-12-26 13:30:00,80.11,80.12,80.11,80.11,300.0,58.7813,58.7886,58.7813,58.7813,300.0
2012-12-26 13:35:00,80.12,80.12,80.11,80.12,1400.0,58.7886,58.7886,58.7813,58.7886,1400.0
2012-12-26 13:40:00,80.11,80.12,80.11,80.12,1900.0,58.7813,58.7886,58.7813,58.7886,1900.0
2012-12-26 13:45:00,80.12,80.12,80.11,80.11,800.0,58.7886,58.7886,58.7813,58.7813,800.0
2012-12-26 13:50:00,80.11,80.12,80.11,80.12,2200.0,58.7813,58.7886,58.7813,58.7886,2200.0
2012-12-26 13:55:00,80.12,80.12,80.12,80.12,1100.0,58.7886,58.7886,58.7886,58.7886,1100.0
2012-12-26 14:00:00,80.11,80.12,80.11,80.12,700.0,58.7813,58.7886,58.7813,58.7886,700.0
2012-12-26 14:05:00,80.12,80.12,80.12,80.12,500.0,58.7886,58.7886,58.7886,58.7886,500.0
2012-12-26 14:10:00,80.11,80.11,80.11,80.11,1800.0,58.7813,58.7813,58.7813,58.7813,1800.0
2012-12-26 14:15:00,80.12,80.12,80.11,80.11,1600.0,58.7886,58.7886,58.7813,58.7813,1600.0
2012-12-26 14:20:00,80.12,80.12,80.12,80.12,800.0,58.7886,58.7886,58.7886,58.7886,800.0
2012-12-26 14:25:00,80.11,80.12,80.11,80.12,5500.0,58.7813,58.7886,58.7813,58.7886,5500.0
2012-12-26 14:30:00,80.11,80.13,80.11,80.13,4400.0,58.7813,58.796,58.7813,58.796,4400.0
2012-12-26 14:35:00,80.13,80.13,80.13,80.13,1800.0,58.796,58.796,58.796,58.796,1800.0
2012-12-26 14:40:00,80.13,80.13,80.12,80.13,1500.0,58.796,58.796,58.7886,58.796,1500.0
2012-12-26 14:45:00,80.13,80.13,80.13,80.13,0.0,58.796,58.796,58.796,58.796,0.0
2012-12-26 14:50:00,80.13,80.13,80.12,80.13,4700.0,58.796,58.796,58.7886,58.796,4700.0
2012-12-26 14:55:00,80.12,80.13,80.12,80.13,300.0,58.7886,58.796,58.7886,58.796,300.0
2012-12-26 15:00:00,80.13,80.13,80.12,80.13,7900.0,58.796,58.796,58.7886,58.796,7900.0
2012-12-26 15:05:00,80.12,80.13,80.12,80.13,3700.0,58.7886,58.796,58.7886,58.796,3700.0
2012-12-26 15:10:00,80.12,80.13,80.12,80.13,700.0,58.7886,58.796,58.7886,58.796,700.0
2012-12-26 15:15:00,80.12,80.12,80.12,80.12,200.0,58.7886,58.7886,58.7886,58.7886,200.0
2012-12-26 15:20:00,80.12,80.13,80.12,80.13,4000.0,58.7886,58.796,58.7886,58.796,4000.0
2012-12-26 15:25:00,80.11,80.12,80.11,80.12,1000.0,58.7813,58.7886,58.7813,58.7886,1000.0
2012-12-26 15:30:00,80.11,80.11,80.11,80.11,7100.0,58.7813,58.7813,58.7813,58.7813,7100.0
2012-12-26 15:35:00,80.11,80.11,80.11,80.11,1900.0,58.7813,58.7813,58.7813,58.7813,1900.0
2012-12-26 15:40:00,80.1,80.1,80.1,80.1,600.0,58.774,58.774,58.774,58.774,600.0
2012-12-26 15:45:00,80.1,80.11,80.1,80.11,1000.0,58.774,58.7813,58.774,58.7813,1000.0
2012-12-26 15:50:00,80.1,80.13,80.1,80.13,12100.0,58.774,58.796,58.774,58.796,12100.0
2012-12-26 15:55:00,80.12,80.13,80.12,80.13,6700.0,58.7886,58.796,58.7886,58.796,6700.0
2012-12-27 09:30:00,80.15,80.18,80.09,80.17,25700.0,58.8107,58.8327,58.7666,58.8253,25700.0
2012-12-27 09:35:00,80.17,80.17,80.16,80.17,15400.0,58.8253,58.8253,58.818,58.8253,15400.0
2012-12-27 09:40:00,80.17,80.18,80.15,80.18,7500.0,58.8253,58.8327,58.8107,58.8327,7500.0
2012-12-27 09:45:00,80.18,80.18,80.18,80.18,500.0,58.8327,58.8327,58.8327,58.8327,500.0
2012-12-27 09:50:00,80.18,80.19,80.18,80.19,4000.0,58.8327,58.84,58.8327,58.84,4000.0
2012-12-27 09:55:00,80.19,80.19,80.16,80.17,36700.0,58.84,58.84,58.818,58.8253,36700.0
2012-12-27 10:00:00,80.17,80.19,80.17,80.19,700.0,58.8253,58.84,58.8253,58.84,700.0
2012-12-27 10:05:00,80.19,80.2,80.19,80.2,1200.0,58.84,58.8473,58.84,58.8473,1200.0
2012-12-27 10:10:00,80.19,80.19,80.19,80.19,100.0,58.84,58.84,58.84,58.84,100.0
2012-12-27 10:15:00,80.19,80.2,80.19,80.2,700.0,58.84,58.8473,58.84,58.8473,700.0
2012-12-27 10:20:00,80.19,80.21,80.19,80.21,900.0,58.84,58.8547,58.84,58.8547,900.0
2012-12-27 10:25:00,80.21,80.21,80.2,80.2,3600.0,58.8547,58.8547,58.8473,58.8473,3600.0
2012-12-27 10:30:00,80.19,80.2,80.19,80.2,1100.0,58.84,58.8473,58.84,58.8473,1100.0
2012-12-27 10:35:00,80.21,80.21,80.2,80.2,1700.0,58.8547,58.8547,58.8473,58.8473,1700.0
2012-12-27 10:40:00,80.21,80.21,80.2,80.21,1100.0,58.8547,58.8547,58.8473,58.8547,1100.0
2012-12-27 10:45:00,80.21,80.21,80.2,80.2,5400.0,58.8547,58.8547,58.8473,58.8473,5400.0
2012-12-27 10:50:00,80.21,80.21,80.21,80.21,600.0,58.8547,58.8547,58.8547,58.8547,600.0
2012-12-27 10:55:00,80.2,80.2,80.2,80.2,4400.0,58.8473,58.8473,58.8473,58.8473,4400.0
2012-12-27 11:00:00,80.21,80.21,80.19,80.2,1700.0,58.8547,58.8547,58.84,58.8473,1700.0
2012-12-27 11:05:00,80.2,80.2,80.2,80.2,1200.0,58.8473,58.8473,58.8473,58.8473,1200.0
2012-12-27 11:10:00,80.2,80.22,80.2,80.22,1600.0,58.8473,58.862,58.8473,58.862,1600.0
2012-12-27 11:15:00,80.21,80.24,80.21,80.22,5700.0,58.8547,58.8767,58.8547,58.862,5700.0
2012-12-27 11:20:00,80.22,80.22,80.21,80.21,400.0,58.862,58.862,58.8547,58.8547,400.0
2012-12-27 11:25:00,80.22,80.22,80.22,80.22,4300.0,58.862,58.862,58.862,58.862,4300.0
2012-12-27 11:30:00,80.21,80.22,80.21,80.22,800.0,58.8547,58.862,58.8547,58.862,800.0
2012-12-27 11:35:00,80.22,80.22,80.21,80.22,1900.0,58.862,58.862,58.8547,58.862,1900.0
2012-12-27 11:40:00,80.22,80.22,80.22,80.22,100.0,58.862,58.862,58.862,58.862,100.0
2012-12-27 11:45:00,80.22,80.22,80.22,80.22,600.0,58.862,58.862,58.862,58.862,600.0
2012-12-27 11:50:00,80.21,80.22,80.21,80.22,2300.0,58.8547,58.862,58.8547,58.862,2300.0
2012-12-27 11:55:00,80.22,80.22,80.21,80.22,2200.0,58.862,58.862,58.8547,58.862,2200.0
2012-12-27 12:00:00,80.22,80.23,80.21,80.23,11100.0,58.862,58.8694,58.8547,58.8694,11100.0
2012-12-27 12:05:00,80.23,80.24,80.23,80.24,1500.0,58.8694,58.8767,58.8694,58.8767,1500.0
2012-12-27 12:10:00,80.23,80.23,80.23,80.23,900.0,58.8694,58.8694,58.8694,58.8694,900.0
2012-12-27 12:15:00,80.22,80.24,80.22,80.24,3600.0,58.862,58.8767,58.862,58.8767,3600.0
2012-12-27 12:20:00,80.22,80.24,80.22,80.24,700.0,58.862,58.8767,58.862,58.8767,700.0
2012-12-27 12:25:00,80.24,80.25,80.23,80.25,3000.0,58.8767,58.884,58.8694,58.884,3000.0
2012-12-27 12:30:00,80.24,80.24,80.24,80.24,800.0,58.8767,58.8767,58.8767,58.8767,800.0
2012-12-27 12:35:00,80.24,80.25,80.23,80.25,900.0,58.8767,58.884,58.8694,58.884,900.0
2012-12-27 12:40:00,80.25,80.25,80.25,80.25,300.0,58.884,58.884,58.884,58.884,300.0
2012-12-27 12:45:00,80.24,80.25,80.24,80.25,2600.0,58.8767,58.884,58.8767,58.884,2600.0
2012-12-27 12:50:00,80.24,80.24,80.24,80.24,2300.0,58.8767,58.8767,58.8767,58.8767,2300.0
2012-12-27 12:55:00,80.25,80.25,80.24,80.24,3500.0,58.884,58.884,58.8767,58.8767,3500.0
2012-12-27 13:00:00,80.24,80.24,80.23,80.23,1200.0,58.8767,58.8767,58.8694,58.8694,1200.0
2012-12-27 13:05:00,80.23,80.23,80.23,80.23,100.0,58.8694,58.8694,58.8694,58.8694,100.0
2012-12-27 13:10:00,80.24,80.24,80.23,80.24,1000.0,58.8767,58.8767,58.8694,58.8767,1000.0
2012-12-27 13:15:00,80.24,80.24,80.23,80.24,1800.0,58.8767,58.8767,58.8694,58.8767,1800.0
2012-12-27 13:20:00,80.24,80.24,80.23,80.24,500.0,58.8767,58.8767,58.8694,58.8767,500.0
2012-12-27 13:25:00,80.23,80.23,80.22,80.22,1700.0,58.8694,58.8694,58.862,58.862,1700.0
2012-12-27 13:30:00,80.23,80.24,80.23,80.24,1600.0,58.8694,58.8767,58.8694,58.8767,1600.0
2012-12-27 13:35:00,80.22,80.22,80.22,80.22,200.0,58.862,58.862,58.862,58.862,200.0
2012-12-27 13:40:00,80.24,80.24,80.22,80.22,10600.0,58.8767,58.8767,58.862,58.862,10600.0
2012-12-27 13:45:00,80.23,80.23,80.22,80.23,2100.0,58.8694,58.8694,58.862,58.8694,2100.0
2012-12-27 13:50:00,80.23,80.24,80.23,80.24,2100.0,58.8694,58.8767,58.8694,58.8767,2100.0
2012-12-27 13:55:00,80.24,80.24,80.22,80.24,3600.0,58.8767,58.8767,58.862,58.8767,3600.0
2012-12-27 14:00:00,80.24,80.24,80.24,80.24,1200.0,58.8767,58.8767,58.8767,58.8767,1200.0
2012-12-27 14:05:00,80.23,80.24,80.21,80.24,5900.0,58.8694,58.8767,58.8547,58.8767,5900.0
2012-12-27 14:10:00,80.22,80.24,80.22,80.24,4000.0,58.862,58.8767,58.862,58.8767,4000.0
2012-12-27 14:15:00,80.24,80.24,80.22,80.22,7700.0,58.8767,58.8767,58.862,58.862,7700.0
2012-12-27 14:20:00,80.23,80.24,80.23,80.24,900.0,58.8694,58.8767,58.8694,58.8767,900.0
2012-12-27 14:25:00,80.23,80.24,80.23,80.23,2800.0,58.8694,58.8767,58.8694,58.8694,2800.0
2012-12-27 14:30:00,80.23,80.24,80.23,80.23,9400.0,58.8694,58.8767,58.8694,58.8694,9400.0
2012-12-27 14:35:00,80.24,80.25,80.23,80.24,7200.0,58.8767,58.884,58.8694,58.8767,7200.0
2012-12-27 14:40:00,80.23,80.25,80.23,80.25,1000.0,58.8694,58.884,58.8694,58.884,1000.0
2012-12-27 14:45:00,80.25,80.25,80.23,80.23,3400.0,58.884,58.884,58.8694,58.8694,3400.0
2012-12-27 14:50:00,80.22,80.24,80.22,80.22,500.0,58.862,58.8767,58.862,58.862,500.0
2012-12-27 14:55:00,80.24,80.25,80.22,80.25,800.0,58.8767,58.884,58.862,58.884,800.0
2012-12-27 15:00:00,80.25,80.25,80.22,80.22,7900.0,58.884,58.884,58.862,58.862,7900.0
2012-12-27 15:05:00,80.24,80.24,80.22,80.24,13600.0,58.8767,58.8767,58.862,58.8767,13600.0
2012-12-27 15:10:00,80.23,80.24,80.23,80.24,2500.0,58.8694,58.8767,58.8694,58.8767,2500.0
2012-12-27 15:15:00,80.24,80.24,80.22,80.22,1100.0,58.8767,58.8767,58.862,58.862,1100.0
2012-12-27 15:20:00,80.22,80.24,80.22,80.22,6500.0,58.862,58.8767,58.862,58.862,6500.0
2012-12-27 15:25:00,80.22,80.25,80.22,80.25,6800.0,58.862,58.884,58.862,58.884,6800.0
2012-12-27 15:30:00,80.23,80.24,80.22,80.24,4200.0,58.8694,58.8767,58.862,58.8767,4200.0
2012-12-27 15:35:00,80.24,80.24,80.22,80.22,8900.0,58.8767,58.8767,58.862,58.862,8900.0
2012-12-27 15:40:00,80.23,80.24,80.23,80.24,3100.0,58.8694,58.8767,58.8694,58.8767,3100.0
2012-12-27 15:45:00,80.23,80.23,80.23,80.23,200.0,58.8694,58.8694,58.8694,58.8694,200.0
2012-12-27 15:50:00,80.24,80.24,80.23,80.23,300.0,58.8767,58.8767,58.8694,58.8694,300.0
2012-12-27 15:55:00,80.23,80.26,80.23,80.26,12800.0,58.8694,58.8914,58.8694,58.8914,12800.0
2012-12-28 09:30:00,80.24,80.25,80.19,80.19,2800.0,58.8767,58.884,58.84,58.84,2800.0
2012-12-28 09:35:00,80.23,80.23,80.23,80.23,3800.0,58.8694,58.8694,58.8694,58.8694,3800.0
2012-12-28 09:40:00,80.22,80.22,80.22,80.22,400.0,58.862,58.862,58.862,58.862,400.0
2012-12-28 09:45:00,80.23,80.23,80.22,80.23,2400.0,58.8694,58.8694,58.862,58.8694,2400.0
2012-12-28 09:50:00,80.23,80.23,80.22,80.23,4500.0,58.8694,58.8694,58.862,58.8694,4500.0
2012-12-28 09:55:00,80.23,80.23,80.23,80.23,2000.0,58.8694,58.8694,58.8694,58.8694,2000.0
2012-12-28 10:00:00,80.23,80.23,80.22,80.23,1900.0,58.8694,58.8694,58.862,58.8694,1900.0
2012-12-28 10:05:00,80.22,80.23,80.22,80.23,700.0,58.862,58.8694,58.862,58.8694,700.0
2012-12-28 10:10:00,80.23,80.23,80.22,80.23,600.0,58.8694,58.8694,58.862,58.8694,600.0
2012-12-28 10:15:00,80.23,80.23,80.23,80.23,1000.0,58.8694,58.8694,58.8694,58.8694,1000.0
2012-12-28 10:20:00,80.23,80.23,80.22,80.23,2200.0,58.8694,58.8694,58.862,58.8694,2200.0
2012-12-28 10:25:00,80.23,80.23,80.23,80.23,200.0,58.8694,58.8694,58.8694,58.8694,200.0
2012-12-28 10:30:00,80.23,80.23,80.23,80.23,2200.0,58.8694,58.8694,58.8694,58.8694,2200.0
2012-12-28 10:35:00,80.23,80.23,80.23,80.23,3500.0,58.8694,58.8694,58.8694,58.8694,3500.0
2012-12-28 10:40:00,80.23,80.23,80.23,80.23,2300.0,58.8694,58.8694,58.8694,58.8694,2300.0
2012-12-28 10:45:00,80.23,80.23,80.23,80.23,2300.0,58.8694,58.8694,58.8694,58.8694,2300.0
2012-12-28 10:50:00,80.23,80.23,80.22,80.23,700.0,58.8694,58.8694,58.862,58.8694,700.0
2012-12-28 10:55:00,80.23,80.23,80.22,80.23,3100.0,58.8694,58.8694,58.862,58.8694,3100.0
2012-12-28 11:00:00,80.23,80.23,80.23,80.23,700.0,58.8694,58.8694,58.8694,58.8694,700.0
2012-12-28 11:05:00,80.23,80.23,80.23,80.23,100.0,58.8694,58.8694,58.8694,58.8694,100.0
2012-12-28 11:10:00,80.23,80.23,80.23,80.23,100.0,58.8694,58.8694,58.8694,58.8694,100.0
2012-12-28 11:15:00,80.23,80.24,80.23,80.24,800.0,58.8694,58.8767,58.8694,58.8767,800.0
2012-12-28 11:20:00,80.24,80.24,80.23,80.23,1100.0,58.8767,58.8767,58.8694,58.8694,1100.0
2012-12-28 11:25:00,80.24,80.24,80.23,80.23,1800.0,58.8767,58.8767,58.8694,58.8694,1800.0
2012-12-28 11:30:00,80.23,80.24,80.23,80.24,5400.0,58.8694,58.8767,58.8694,58.8767,5400.0
2012-12-28 11:35:00,80.24,80.24,80.23,80.24,2200.0,58.8767,58.8767,58.8694,58.8767,2200.0
2012-12-28 11:40:00,80.24,80.24,80.23,80.23,11900.0,58.8767,58.8767,58.8694,58.8694,11900.0
2012-12-28 11:45:00,80.23,80.24,80.23,80.24,1300.0,58.8694,58.8767,58.8694,58.8767,1300.0
2012-12-28 11:50:00,80.24,80.24,80.23,80.23,1300.0,58.8767,58.8767,58.8694,58.8694,1300.0
2012-12-28 11:55:00,80.23,80.24,80.23,80.23,300.0,58.8694,58.8767,58.8694,58.8694,300.0
2012-12-28 12:00:00,80.23,80.23,80.23,80.23,1100.0,58.8694,58.8694,58.8694,58.8694,1100.0
2012-12-28 12:05:00,80.23,80.23,80.23,80.23,1100.0,58.8694,58.8694,58.8694,58.8694,1100.0
2012-12-28 12:10:00,80.23,80.24,80.23,80.24,1100.0,58.8694,58.8767,58.8694,58.8767,1100.0
2012-12-28 12:15:00,80.24,80.25,80.23,80.25,25800.0,58.8767,58.884,58.8694,58.884,25800.0
2012-12-28 12:20:00,80.24,80.24,80.24,80.24,19300.0,58.8767,58.8767,58.8767,58.8767,19300.0
2012-12-28 12:25:00,80.24,80.26,80.23,80.26,7400.0,58.8767,58.8914,58.8694,58.8914,7400.0
2012-12-28 12:30:00,80.26,80.26,80.26,80.26,200.0,58.8914,58.8914,58.8914,58.8914,200.0
2012-12-28 12:35:00,80.26,80.26,80.26,80.26,1100.0,58.8914,58.8914,58.8914,58.8914,1100.0
2012-12-28 12:40:00,80.26,80.26,80.25,80.26,1200.0,58.8914,58.8914,58.884,58.8914,1200.0
2012-12-28 12:45:00,80.25,80.26,80.24,80.24,2800.0,58.884,58.8914,58.8767,58.8767,2800.0
2012-12-28 12:50:00,80.25,80.26,80.25,80.26,1400.0,58.884,58.8914,58.884,58.8914,1400.0
2012-12-28 12:55:00,80.24,80.26,80.24,80.25,800.0,58.8767,58.8914,58.8767,58.884,800.0
2012-12-28 13:00:00,80.26,80.26,80.25,80.26,700.0,58.8914,58.8914,58.884,58.8914,700.0
2012-12-28 13:05:00,80.25,80.26,80.23,80.23,15900.0,58.884,58.8914,58.8694,58.8694,15900.0
2012-12-28 13:10:00,80.22,80.25,80.22,80.24,4500.0,58.862,58.884,58.862,58.8767,4500.0
2012-12-28 13:15:00,80.25,80.25,80.24,80.25,1400.0,58.884,58.884,58.8767,58.884,1400.0
2012-12-28 13:20:00,80.23,80.23,80.23,80.23,300.0,58.8694,58.8694,58.8694,58.8694,300.0
2012-12-28 13:25:00,80.23,80.24,80.22,80.24,5500.0,58.8694,58.8767,58.862,58.8767,5500.0
2012-12-28 13:30:00,80.24,80.24,80.22,80.22,400.0,58.8767,58.8767,58.862,58.862,400.0
2012-12-28 13:35:00,80.25,80.25,80.22,80.22,7100.0,58.884,58.884,58.862,58.862,7100.0
2012-12-28 13:40:00,80.22,80.25,80.22,80.24,1700.0,58.862,58.884,58.862,58.8767,1700.0
2012-12-28 13:45:00,80.24,80.25,80.22,80.25,2300.0,58.8767,58.884,58.862,58.884,2300.0
2012-12-28 13:50:00,80.25,80.25,80.23,80.25,1400.0,58.884,58.884,58.8694,58.884,1400.0
2012-12-28 13:55:00,80.23,80.25,80.23,80.25,300.0,58.8694,58.884,58.8694,58.884,300.0
2012-12-28 14:00:00,80.25,80.25,80.23,80.25,1400.0,58.884,58.884,58.8694,58.884,1400.0
2012-12-28 14:05:00,80.22,80.25,80.22,80.23,1800.0,58.862,58.884,58.862,58.8694,1800.0
2012-12-28 14:10:00,80.23,80.23,80.23,80.23,100.0,58.8694,58.8694,58.8694,58.8694,100.0
2012-12-28 14:15:00,80.25,80.25,80.24,80.24,1900.0,58.884,58.884,58.8767,58.8767,1900.0
2012-12-28 14:20:00,80.23,80.25,80.22,80.25,8200.0,58.8694,58.884,58.862,58.884,8200.0
2012-12-28 14:25:00,80.24,80.25,80.23,80.24,1400.0,58.8767,58.884,58.8694,58.8767,1400.0
2012-12-28 14:30:00,80.24,80.24,80.22,80.24,17300.0,58.8767,58.8767,58.862,58.8767,17300.0
2012-12-28 14:35:00,80.24,80.25,80.24,80.24,2800.0,58.8767,58.884,58.8767,58.8767,2800.0
2012-12-28 14:40:00,80.22,80.25,80.22,80.25,1300.0,58.862,58.884,58.862,58.884,1300.0
2012-12-28 14:45:00,80.23,80.28,80.23,80.25,86300.0,58.8694,58.906,58.8694,58.884,86300.0
2012-12-28 14:50:00,80.26,80.28,80.25,80.27,63500.0,58.8914,58.906,58.884,58.8987,63500.0
2012-12-28 14:55:00,80.26,80.27,80.26,80.27,1600.0,58.8914,58.8987,58.8914,58.8987,1600.0
2012-12-28 15:00:00,80.25,80.27,80.25,80.27,400.0,58.884,58.8987,58.884,58.8987,400.0
2012-12-28 15:05:00,80.27,80.28,80.27,80.27,2700.0,58.8987,58.906,58.8987,58.8987,2700.0
2012-12-28 15:10:00,80.28,80.28,80.28,80.28,1200.0,58.906,58.906,58.906,58.906,1200.0
2012-12-28 15:15:00,80.28,80.29,80.27,80.29,10200.0,58.906,58.9134,58.8987,58.9134,10200.0
2012-12-28 15:20:00,80.29,80.29,80.28,80.29,2000.0,58.9134,58.9134,58.906,58.9134,2000.0
2012-12-28 15:25:00,80.29,80.29,80.29,80.29,1600.0,58.9134,58.9134,58.9134,58.9134,1600.0
2012-12-28 15:30:00,80.29,80.29,80.26,80.26,44400.0,58.9134,58.9134,58.8914,58.8914,44400.0
2012-12-28 15:35:00,80.26,80.26,80.22,80.24,6900.0,58.8914,58.8914,58.862,58.8767,6900.0
2012-12-28 15:40:00,80.25,80.25,80.21,80.23,19000.0,58.884,58.884,58.8547,58.8694,19000.0
2012-12-28 15:45:00,80.23,80.23,80.22,80.23,5100.0,58.8694,58.8694,58.862,58.8694,5100.0
2012-12-28 15:50:00,80.23,80.23,80.19,80.2,23600.0,58.8694,58.8694,58.84,58.8473,23600.0
2012-12-28 15:55:00,80.19,80.19,80.18,80.18,8900.0,58.84,58.84,58.8327,58.8327,8900.0
2012-12-31 09:30:00,80.26,80.26,80.22,80.25,27300.0,58.8914,58.8914,58.862,58.884,27300.0
2012-12-31 09:35:00,80.26,80.26,80.25,80.25,400.0,58.8914,58.8914,58.884,58.884,400.0
2012-12-31 09:40:00,80.25,80.27,80.25,80.26,1100.0,58.884,58.8987,58.884,58.8914,1100.0
2012-12-31 09:45:00,80.25,80.27,80.25,80.27,9000.0,58.884,58.8987,58.884,58.8987,9000.0
2012-12-31 09:50:00,80.25,80.26,80.25,80.25,2400.0,58.884,58.8914,58.884,58.884,2400.0
2012-12-31 09:55:00,80.25,80.26,80.25,80.25,3100.0,58.884,58.8914,58.884,58.884,3100.0
2012-12-31 10:00:00,80.25,80.25,80.22,80.23,7200.0,58.884,58.884,58.862,58.8694,7200.0
2012-12-31 10:05:00,80.23,80.23,80.21,80.23,6000.0,58.8694,58.8694,58.8547,58.8694,6000.0
2012-12-31 10:10:00,80.25,80.25,80.21,80.22,1200.0,58.884,58.884,58.8547,58.862,1200.0
2012-12-31 10:15:00,80.21,80.22,80.21,80.21,1300.0,58.8547,58.862,58.8547,58.8547,1300.0
2012-12-31 10:20:00,80.22,80.23,80.22,80.23,2000.0,58.862,58.8694,58.862,58.8694,2000.0
2012-12-31 10:25:00,80.23,80.23,80.22,80.22,2300.0,58.8694,58.8694,58.862,58.862,2300.0
2012-12-31 10:30:00,80.23,80.23,80.22,80.22,2200.0,58.8694,58.8694,58.862,58.862,2200.0
2012-12-31 10:35:00,80.22,80.24,80.22,80.23,1700.0,58.862,58.8767,58.862,58.8694,1700.0
2012-12-31 10:40:00,80.23,80.24,80.23,80.23,5400.0,58.8694,58.8767,58.8694,58.8694,5400.0
2012-12-31 10:45:00,80.24,80.25,80.23,80.24,4600.0,58.8767,58.884,58.8694,58.8767,4600.0
2012-12-31 10:50:00,80.25,80.25,80.23,80.23,4900.0,58.884,58.884,58.8694,58.8694,4900.0
2012-12-31 10:55:00,80.23,80.24,80.22,80.23,5400.0,58.8694,58.8767,58.862,58.8694,5400.0
2012-12-31 11:00:00,80.23,80.23,80.22,80.23,2300.0,58.8694,58.8694,58.862,58.8694,2300.0
2012-12-31 11:05:00,80.23,80.23,80.22,80.23,1600.0,58.8694,58.8694,58.862,58.8694,1600.0
2012-12-31 11:10:00,80.23,80.24,80.23,80.23,6800.0,58.8694,58.8767,58.8694,58.8694,6800.0
2012-12-31 11:15:00,80.24,80.24,80.23,80.23,8200.0,58.8767,58.8767,58.8694,58.8694,8200.0
2012-12-31 11:20:00,80.23,80.24,80.22,80.24,2200.0,58.8694,58.8767,58.862,58.8767,2200.0
2012-12-31 11:25:00,80.22,80.25,80.22,80.24,6800.0,58.862,58.884,58.862,58.8767,6800.0
2012-12-31 11:30:00,80.23,80.24,80.22,80.22,4900.0,58.8694,58.8767,58.862,58.862,4900.0
2012-12-31 11:35:00,80.24,80.25,80.22,80.23,16400.0,58.8767,58.884,58.862,58.8694,16400.0
2012-12-31 11:40:00,80.23,80.24,80.23,80.24,7000.0,58.8694,58.8767,58.8694,58.8767,7000.0
2012-12-31 11:45:00,80.25,80.25,80.23,80.23,10300.0,58.884,58.884,58.8694,58.8694,10300.0
2012-12-31 11:50:00,80.23,80.24,80.23,80.23,2000.0,58.8694,58.8767,58.8694,58.8694,2000.0
2012-12-31 11:55:00,80.23,80.26,80.23,80.26,25600.0,58.8694,58.8914,58.8694,58.8914,25600.0
2012-12-31 12:00:00,80.26,80.27,80.24,80.26,9700.0,58.8914,58.8987,58.8767,58.8914,9700.0
2012-12-31 12:05:00,80.25,80.27,80.25,80.25,11900.0,58.884,58.8987,58.884,58.884,11900.0
2012-12-31 12:10:00,80.25,80.26,80.25,80.25,2400.0,58.884,58.8914,58.884,58.884,2400.0
2012-12-31 12:15:00,80.26,80.26,80.25,80.25,5400.0,58.8914,58.8914,58.884,58.884,5400.0
2012-12-31 12:20:00,80.25,80.26,80.25,80.25,5600.0,58.884,58.8914,58.884,58.884,5600.0
2012-12-31 12:25:00,80.25,80.27,80.25,80.27,5000.0,58.884,58.8987,58.884,58.8987,5000.0
2012-12-31 12:30:00,80.27,80.27,80.25,80.25,6200.0,58.8987,58.8987,58.884,58.884,6200.0
2012-12-31 12:35:00,80.25,80.25,80.23,80.24,2800.0,58.884,58.884,58.8694,58.8767,2800.0
2012-12-31 12:40:00,80.23,80.24,80.23,80.24,900.0,58.8694,58.8767,58.8694,58.8767,900.0
2012-12-31 12:45:00,80.25,80.27,80.23,80.23,28300.0,58.884,58.8987,58.8694,58.8694,28300.0
2012-12-31 12:50:00,80.25,80.25,80.23,80.25,3300.0,58.884,58.884,58.8694,58.884,3300.0
2012-12-31 12:55:00,80.25,80.25,80.24,80.25,3300.0,58.884,58.884,58.8767,58.884,3300.0
2012-12-31 13:00:00,80.25,80.26,80.25,80.25,1800.0,58.884,58.8914,58.884,58.884,1800.0
2012-12-31 13:05:00,80.26,80.26,80.25,80.25,1900.0,58.8914,58.8914,58.884,58.884,1900.0
2012-12-31 13:10:00,80.26,80.26,80.25,80.25,1600.0,58.8914,58.8914,58.884,58.884,1600.0
2012-12-31 13:15:00,80.26,80.27,80.25,80.25,1700.0,58.8914,58.8987,58.884,58.884,1700.0
2012-12-31 13:20:00,80.25,80.27,80.25,80.25,2500.0,58.884,58.8987,58.884,58.884,2500.0
2012-12-31 13:25:00,80.25,80.26,80.24,80.25,3200.0,58.884,58.8914,58.8767,58.884,3200.0
2012-12-31 13:30:00,80.24,80.26,80.23,80.25,4600.0,58.8767,58.8914,58.8694,58.884,4600.0
2012-12-31 13:35:00,80.24,80.25,80.23,80.24,1000.0,58.8767,58.884,58.8694,58.8767,1000.0
2012-12-31 13:40:00,80.25,80.26,80.24,80.26,2600.0,58.884,58.8914,58.8767,58.8914,2600.0
2012-12-31 13:45:00,80.24,80.25,80.24,80.25,5000.0,58.8767,58.884,58.8767,58.884,5000.0
2012-12-31 13:50:00,80.26,80.26,80.25,80.25,3700.0,58.8914,58.8914,58.884,58.884,3700.0
2012-12-31 13:55:00,80.25,80.26,80.25,80.25,1000.0,58.884,58.8914,58.884,58.884,1000.0
2012-12-31 14:00:00,80.25,80.26,80.24,80.24,7800.0,58.884,58.8914,58.8767,58.8767,7800.0
2012-12-31 14:05:00,80.25,80.26,80.24,80.24,3400.0,58.884,58.8914,58.8767,58.8767,3400.0
2012-12-31 14:10:00,80.24,80.26,80.24,80.24,4000.0,58.8767,58.8914,58.8767,58.8767,4000.0
2012-12-31 14:15:00,80.26,80.26,80.24,80.24,2800.0,58.8914,58.8914,58.8767,58.8767,2800.0
2012-12-31 14:20:00,80.25,80.29,80.25,80.29,45000.0,58.884,58.9134,58.884,58.9134,45000.0
2012-12-31 14:25:00,80.28,80.29,80.27,80.29,3400.0,58.906,58.9134,58.8987,58.9134,3400.0
2012-12-31 14:30:00,80.28,80.29,80.27,80.28,3000.0,58.906,58.9134,58.8987,58.906,3000.0
2012-12-31 14:35:00,80.29,80.3,80.29,80.29,9700.0,58.9134,58.9207,58.9134,58.9134,9700.0
2012-12-31 14:40:00,80.26,80.29,80.26,80.28,6200.0,58.8914,58.9134,58.8914,58.906,6200.0
2012-12-31 14:45:00,80.29,80.31,80.29,80.31,10000.0,58.9134,58.9281,58.9134,58.9281,10000.0
2012-12-31 14:50:00,80.29,80.33,80.29,80.31,16200.0,58.9134,58.9427,58.9134,58.9281,16200.0
2012-12-31 14:55:00,80.32,80.33,80.32,80.33,5800.0,58.9354,58.9427,58.9354,58.9427,5800.0
2012-12-31 15:00:00,80.32,80.34,80.31,80.31,13900.0,58.9354,58.9501,58.9281,58.9281,13900.0
2012-12-31 15:05:00,80.33,80.33,80.31,80.33,19200.0,58.9427,58.9427,58.9281,58.9427,19200.0
2012-12-31 15:10:00,80.33,80.34,80.33,80.33,16900.0,58.9427,58.9501,58.9427,58.9427,16900.0
2012-12-31 15:15:00,80.33,80.34,80.32,80.33,4600.0,58.9427,58.9501,58.9354,58.9427,4600.0
2012-12-31 15:20:00,80.33,80.34,80.32,80.32,17700.0,58.9427,58.9501,58.9354,58.9354,17700.0
2012-12-31 15:25:00,80.32,80.34,80.32,80.33,4500.0,58.9354,58.9501,58.9354,58.9427,4500.0
2012-12-31 15:30:00,80.32,80.34,80.32,80.33,2800.0,58.9354,58.9501,58.9354,58.9427,2800.0
2012-12-31 15:35:00,80.33,80.34,80.32,80.33,2800.0,58.9427,58.9501,58.9354,58.9427,2800.0
2012-12-31 15:40:00,80.33,80.33,80.31,80.31,4300.0,58.9427,58.9427,58.9281,58.9281,4300.0
2012-12-31 15:45:00,80.31,80.33,80.3,80.3,7000.0,58.9281,58.9427,58.9207,58.9207,7000.0
2012-12-31 15:50:00,80.29,80.32,80.28,80.29,14300.0,58.9134,58.9354,58.906,58.9134,14300.0
2012-12-31 15:55:00,80.29,80.33,80.29,80.33,9900.0,58.9134,58.9427,58.9134,58.9427,9900.0
2013-01-02 09:30:00,80.2,80.31,80.2,80.22,44000.0,58.8473,58.9281,58.8473,58.862,44000.0
2013-01-02 09:35:00,80.2,80.22,80.2,80.2,4400.0,58.8473,58.862,58.8473,58.8473,4400.0
2013-01-02 09:40:00,80.2,80.21,80.19,80.19,9600.0,58.8473,58.8547,58.84,58.84,9600.0
2013-01-02 09:45:00,80.19,80.19,80.16,80.16,17700.0,58.84,58.84,58.818,58.818,17700.0
2013-01-02 09:50:00,80.16,80.18,80.16,80.18,10300.0,58.818,58.8327,58.818,58.8327,10300.0
2013-01-02 09:55:00,80.16,80.17,80.16,80.16,6500.0,58.818,58.8253,58.818,58.818,6500.0
2013-01-02 10:00:00,80.16,80.21,80.16,80.18,11300.0,58.818,58.8547,58.818,58.8327,11300.0
2013-01-02 10:05:00,80.18,80.19,80.18,80.18,7800.0,58.8327,58.84,58.8327,58.8327,7800.0
2013-01-02 10:10:00,80.18,80.19,80.18,80.18,10200.0,58.8327,58.84,58.8327,58.8327,10200.0
2013-01-02 10:15:00,80.18,80.19,80.18,80.18,6500.0,58.8327,58.84,58.8327,58.8327,6500.0
2013-01-02 10:20:00,80.18,80.2,80.18,80.19,5800.0,58.8327,58.8473,58.8327,58.84,5800.0
2013-01-02 10:25:00,80.2,80.2,80.18,80.18,7500.0,58.8473,58.8473,58.8327,58.8327,7500.0
2013-01-02 10:30:00,80.18,80.21,80.18,80.21,8900.0,58.8327,58.8547,58.8327,58.8547,8900.0
2013-01-02 10:35:00,80.21,80.23,80.2,80.2,5500.0,58.8547,58.8694,58.8473,58.8473,5500.0
2013-01-02 10:40:00,80.2,80.21,80.2,80.21,7600.0,58.8473,58.8547,58.8473,58.8547,7600.0
2013-01-02 10:45:00,80.2,80.21,80.2,80.2,3600.0,58.8473,58.8547,58.8473,58.8473,3600.0
2013-01-02 10:50:00,80.2,80.21,80.2,80.2,6000.0,58.8473,58.8547,58.8473,58.8473,6000.0
2013-01-02 10:55:00,80.21,80.21,80.2,80.2,4400.0,58.8547,58.8547,58.8473,58.8473,4400.0
2013-01-02 11:00:00,80.2,80.2,80.2,80.2,11100.0,58.8473,58.8473,58.8473,58.8473,11100.0
2013-01-02 11:05:00,80.2,80.21,80.2,80.2,7900.0,58.8473,58.8547,58.8473,58.8473,7900.0
2013-01-02 11:10:00,80.2,80.21,80.2,80.2,4400.0,58.8473,58.8547,58.8473,58.8473,4400.0
2013-01-02 11:15:00,80.2,80.21,80.2,80.2,5500.0,58.8473,58.8547,58.8473,58.8473,5500.0
2013-01-02 11:20:00,80.2,80.26,80.18,80.24,41500.0,58.8473,58.8914,58.8327,58.8767,41500.0
2013-01-02 11:25:00,80.21,80.22,80.21,80.22,14900.0,58.8547,58.862,58.8547,58.862,14900.0
2013-01-02 11:30:00,80.22,80.22,80.2,80.2,9900.0,58.862,58.862,58.8473,58.8473,9900.0
2013-01-02 11:35:00,80.21,80.21,80.19,80.21,14500.0,58.8547,58.8547,58.84,58.8547,14500.0
2013-01-02 11:40:00,80.2,80.21,80.19,80.19,8300.0,58.8473,58.8547,58.84,58.84,8300.0
2013-01-02 11:45:00,80.19,80.2,80.18,80.18,37000.0,58.84,58.8473,58.8327,58.8327,37000.0
2013-01-02 11:50:00,80.19,80.19,80.18,80.18,25000.0,58.84,58.84,58.8327,58.8327,25000.0
2013-01-02 11:55:00,80.18,80.19,80.18,80.18,10000.0,58.8327,58.84,58.8327,58.8327,10000.0
2013-01-02 12:00:00,80.19,80.19,80.18,80.18,11800.0,58.84,58.84,58.8327,58.8327,11800.0
2013-01-02 12:05:00,80.18,80.19,80.18,80.19,6300.0,58.8327,58.84,58.8327,58.84,6300.0
2013-01-02 12:10:00,80.18,80.19,80.18,80.18,3600.0,58.8327,58.84,58.8327,58.8327,3600.0
2013-01-02 12:15:00,80.18,80.19,80.18,80.19,8100.0,58.8327,58.84,58.8327,58.84,8100.0
2013-01-02 12:20:00,80.18,80.19,80.18,80.18,6000.0,58.8327,58.84,58.8327,58.8327,6000.0
2013-01-02 12:25:00,80.18,80.19,80.18,80.18,6200.0,58.8327,58.84,58.8327,58.8327,6200.0
2013-01-02 12:30:00,80.18,80.18,80.17,80.18,39600.0,58.8327,58.8327,58.8253,58.8327,39600.0
2013-01-02 12:35:00,80.17,80.18,80.17,80.18,7900.0,58.8253,58.8327,58.8253,58.8327,7900.0
2013-01-02 12:40:00,80.17,80.17,80.17,80.17,5500.0,58.8253,58.8253,58.8253,58.8253,5500.0
2013-01-02 12:45:00,80.17,80.18,80.17,80.17,7500.0,58.8253,58.8327,58.8253,58.8253,7500.0
2013-01-02 12:50:00,80.17,80.18,80.17,80.17,6200.0,58.8253,58.8327,58.8253,58.8253,6200.0
2013-01-02 12:55:00,80.17,80.18,80.17,80.17,7800.0,58.8253,58.8327,58.8253,58.8253,7800.0
2013-01-02 13:00:00,80.17,80.18,80.17,80.17,13500.0,58.8253,58.8327,58.8253,58.8253,13500.0
2013-01-02 13:05:00,80.19,80.19,80.17,80.17,2600.0,58.84,58.84,58.8253,58.8253,2600.0
2013-01-02 13:10:00,80.17,80.18,80.17,80.17,4100.0,58.8253,58.8327,58.8253,58.8253,4100.0
2013-01-02 13:15:00,80.18,80.18,80.17,80.17,4900.0,58.8327,58.8327,58.8253,58.8253,4900.0
2013-01-02 13:20:00,80.17,80.18,80.16,80.16,9400.0,58.8253,58.8327,58.818,58.818,9400.0
2013-01-02 13:25:00,80.16,80.17,80.16,80.16,9100.0,58.818,58.8253,58.818,58.818,9100.0
2013-01-02 13:30:00,80.16,80.17,80.16,80.16,6000.0,58.818,58.8253,58.818,58.818,6000.0
2013-01-02 13:35:00,80.16,80.2,80.16,80.2,14000.0,58.818,58.8473,58.818,58.8473,14000.0
2013-01-02 13:40:00,80.17,80.19,80.16,80.16,5100.0,58.8253,58.84,58.818,58.818,5100.0
2013-01-02 13:45:00,80.16,80.17,80.16,80.16,7300.0,58.818,58.8253,58.818,58.818,7300.0
2013-01-02 13:50:00,80.16,80.16,80.16,80.16,6600.0,58.818,58.818,58.818,58.818,6600.0
2013-01-02 13:55:00,80.16,80.17,80.15,80.16,44000.0,58.818,58.8253,58.8107,58.818,44000.0
2013-01-02 14:00:00,80.16,80.16,80.15,80.16,27200.0,58.818,58.818,58.8107,58.818,27200.0
2013-01-02 14:05:00,80.16,80.16,80.16,80.16,6300.0,58.818,58.818,58.818,58.818,6300.0
2013-01-02 14:10:00,80.16,80.16,80.15,80.16,4500.0,58.818,58.818,58.8107,58.818,4500.0
2013-01-02 14:15:00,80.16,80.16,80.15,80.16,6300.0,58.818,58.818,58.8107,58.818,6300.0
2013-01-02 14:20:00,80.16,80.18,80.15,80.16,11200.0,58.818,58.8327,58.8107,58.818,11200.0
2013-01-02 14:25:00,80.15,80.16,80.15,80.15,5500.0,58.8107,58.818,58.8107,58.8107,5500.0
2013-01-02 14:30:00,80.15,80.16,80.14,80.14,6900.0,58.8107,58.818,58.8033,58.8033,6900.0
2013-01-02 14:35:00,80.14,80.16,80.14,80.14,8700.0,58.8033,58.818,58.8033,58.8033,8700.0
2013-01-02 14:40:00,80.14,80.16,80.14,80.16,10600.0,58.8033,58.818,58.8033,58.818,10600.0
2013-01-02 14:45:00,80.15,80.16,80.15,80.15,6800.0,58.8107,58.818,58.8107,58.8107,6800.0
2013-01-02 14:50:00,80.16,80.16,80.15,80.15,4300.0,58.818,58.818,58.8107,58.8107,4300.0
2013-01-02 14:55:00,80.15,80.16,80.15,80.15,6100.0,58.8107,58.818,58.8107,58.8107,6100.0
2013-01-02 15:00:00,80.15,80.16,80.15,80.15,5900.0,58.8107,58.818,58.8107,58.8107,5900.0
2013-01-02 15:05:00,80.15,80.16,80.15,80.15,6900.0,58.8107,58.818,58.8107,58.8107,6900.0
2013-01-02 15:10:00,80.15,80.16,80.15,80.15,8200.0,58.8107,58.818,58.8107,58.8107,8200.0
2013-01-02 15:15:00,80.15,80.16,80.15,80.15,6600.0,58.8107,58.818,58.8107,58.8107,6600.0
2013-01-02 15:20:00,80.15,80.16,80.15,80.15,8200.0,58.8107,58.818,58.8107,58.8107,8200.0
2013-01-02 15:25:00,80.16,80.16,80.15,80.15,8500.0,58.818,58.818,58.8107,58.8107,8500.0
2013-01-02 15:30:00,80.16,80.16,80.15,80.16,14700.0,58.818,58.818,58.8107,58.818,14700.0
2013-01-02 15:35:00,80.16,80.16,80.15,80.15,10900.0,58.818,58.818,58.8107,58.8107,10900.0
2013-01-02 15:40:00,80.15,80.17,80.15,80.15,19800.0,58.8107,58.8253,58.8107,58.8107,19800.0
2013-01-02 15:45:00,80.15,80.16,80.15,80.15,14900.0,58.8107,58.818,58.8107,58.8107,14900.0
2013-01-02 15:50:00,80.15,80.16,80.15,80.16,26700.0,58.8107,58.818,58.8107,58.818,26700.0
2013-01-02 15:55:00,80.15,80.17,80.14,80.15,23100.0,58.8107,58.8253,58.8033,58.8107,23100.0
2013-01-03 09:30:00,80.1,80.2,80.08,80.09,17100.0,58.774,58.8473,58.7593,58.7666,17100.0
2013-01-03 09:35:00,80.14,80.14,80.12,80.13,3900.0,58.8033,58.8033,58.7886,58.796,3900.0
2013-01-03 09:40:00,80.11,80.2,80.11,80.15,7500.0,58.7813,58.8473,58.7813,58.8107,7500.0
2013-01-03 09:45:00,80.19,80.2,80.13,80.13,6900.0,58.84,58.8473,58.796,58.796,6900.0
2013-01-03 09:50:00,80.13,80.17,80.13,80.17,16600.0,58.796,58.8253,58.796,58.8253,16600.0
2013-01-03 09:55:00,80.14,80.17,80.14,80.17,29800.0,58.8033,58.8253,58.8033,58.8253,29800.0
2013-01-03 10:00:00,80.17,80.17,80.13,80.14,18100.0,58.8253,58.8253,58.796,58.8033,18100.0
2013-01-03 10:05:00,80.14,80.16,80.14,80.15,8500.0,58.8033,58.818,58.8033,58.8107,8500.0
2013-01-03 10:10:00,80.15,80.16,80.15,80.16,9400.0,58.8107,58.818,58.8107,58.818,9400.0
2013-01-03 10:15:00,80.16,80.17,80.15,80.17,10700.0,58.818,58.8253,58.8107,58.8253,10700.0
2013-01-03 10:20:00,80.17,80.2,80.15,80.19,20400.0,58.8253,58.8473,58.8107,58.84,20400.0
2013-01-03 10:25:00,80.19,80.19,80.18,80.19,7800.0,58.84,58.84,58.8327,58.84,7800.0
2013-01-03 10:30:00,80.19,80.2,80.18,80.19,12200.0,58.84,58.8473,58.8327,58.84,12200.0
2013-01-03 10:35:00,80.19,80.2,80.19,80.2,8600.0,58.84,58.8473,58.84,58.8473,8600.0
2013-01-03 10:40:00,80.19,80.2,80.19,80.2,1200.0,58.84,58.8473,58.84,58.8473,1200.0
2013-01-03 10:45:00,80.19,80.2,80.19,80.2,2300.0,58.84,58.8473,58.84,58.8473,2300.0
2013-01-03 10:50:00,80.19,80.2,80.17,80.18,22900.0,58.84,58.8473,58.8253,58.8327,22900.0
2013-01-03 10:55:00,80.18,80.2,80.17,80.17,3300.0,58.8327,58.8473,58.8253,58.8253,3300.0
2013-01-03 11:00:00,80.17,80.19,80.16,80.17,5700.0,58.8253,58.84,58.818,58.8253,5700.0
2013-01-03 11:05:00,80.18,80.18,80.16,80.16,400.0,58.8327,58.8327,58.818,58.818,400.0
2013-01-03 11:10:00,80.17,80.2,80.17,80.2,10600.0,58.8253,58.8473,58.8253,58.8473,10600.0
2013-01-03 11:15:00,80.17,80.18,80.17,80.17,300.0,58.8253,58.8327,58.8253,58.8253,300.0
2013-01-03 11:20:00,80.18,80.18,80.16,80.16,6000.0,58.8327,58.8327,58.818,58.818,6000.0
2013-01-03 11:25:00,80.16,80.18,80.16,80.18,6700.0,58.818,58.8327,58.818,58.8327,6700.0
2013-01-03 11:30:00,80.16,80.18,80.16,80.16,12700.0,58.818,58.8327,58.818,58.818,12700.0
2013-01-03 11:35:00,80.16,80.18,80.16,80.16,5900.0,58.818,58.8327,58.818,58.818,5900.0
2013-01-03 11:40:00,80.16,80.19,80.16,80.19,8600.0,58.818,58.84,58.818,58.84,8600.0
2013-01-03 11:45:00,80.16,80.19,80.15,80.17,18300.0,58.818,58.84,58.8107,58.8253,18300.0
2013-01-03 11:50:00,80.15,80.22,80.15,80.18,15400.0,58.8107,58.862,58.8107,58.8327,15400.0
2013-01-03 11:55:00,80.21,80.22,80.2,80.2,4800.0,58.8547,58.862,58.8473,58.8473,4800.0
2013-01-03 12:00:00,80.21,80.21,80.16,80.16,9700.0,58.8547,58.8547,58.818,58.818,9700.0
2013-01-03 12:05:00,80.16,80.2,80.16,80.2,6400.0,58.818,58.8473,58.818,58.8473,6400.0
2013-01-03 12:10:00,80.16,80.21,80.16,80.2,16400.0,58.818,58.8547,58.818,58.8473,16400.0
2013-01-03 12:15:00,80.19,80.2,80.19,80.19,3100.0,58.84,58.8473,58.84,58.84,3100.0
2013-01-03 12:20:00,80.19,80.2,80.19,80.2,900.0,58.84,58.8473,58.84,58.8473,900.0
2013-01-03 12:25:00,80.2,80.2,80.15,80.17,28100.0,58.8473,58.8473,58.8107,58.8253,28100.0
2013-01-03 12:30:00,80.17,80.19,80.15,80.19,10700.0,58.8253,58.84,58.8107,58.84,10700.0
2013-01-03 12:35:00,80.18,80.18,80.12,80.13,165900.0,58.8327,58.8327,58.7886,58.796,165900.0
2013-01-03 12:40:00,80.13,80.14,80.12,80.14,7200.0,58.796,58.8033,58.7886,58.8033,7200.0
2013-01-03 12:45:00,80.14,80.14,80.13,80.13,9200.0,58.8033,58.8033,58.796,58.796,9200.0
2013-01-03 12:50:00,80.13,80.14,80.12,80.14,7700.0,58.796,58.8033,58.7886,58.8033,7700.0
2013-01-03 12:55:00,80.13,80.14,80.12,80.13,11300.0,58.796,58.8033,58.7886,58.796,11300.0
2013-01-03 13:00:00,80.12,80.13,80.11,80.11,9300.0,58.7886,58.796,58.7813,58.7813,9300.0
2013-01-03 13:05:00,80.11,80.13,80.11,80.12,3100.0,58.7813,58.796,58.7813,58.7886,3100.0
2013-01-03 13:10:00,80.13,80.13,80.11,80.12,10700.0,58.796,58.796,58.7813,58.7886,10700.0
2013-01-03 13:15:00,80.12,80.13,80.11,80.11,11100.0,58.7886,58.796,58.7813,58.7813,11100.0
2013-01-03 13:20:00,80.16,80.16,80.13,80.13,22100.0,58.818,58.818,58.796,58.796,22100.0
2013-01-03 13:25:00,80.13,80.13,80.1,80.12,7000.0,58.796,58.796,58.774,58.7886,7000.0
2013-01-03 13:30:00,80.12,80.12,80.12,80.12,0.0,58.7886,58.7886,58.7886,58.7886,0.0
2013-01-03 13:35:00,80.12,80.12,80.12,80.12,0.0,58.7886,58.7886,58.7886,58.7886,0.0
2013-01-03 13:40:00,80.12,80.12,80.12,80.12,0.0,58.7886,58.7886,58.7886,58.7886,0.0
2013-01-03 13:45:00,80.12,80.12,80.12,80.12,0.0,58.7886,58.7886,58.7886,58.7886,0.0
2013-01-03 13:50:00,80.1,80.12,80.09,80.12,2200.0,58.774,58.7886,58.7666,58.7886,2200.0
2013-01-03 13:55:00,80.1,80.12,80.09,80.12,56500.0,58.774,58.7886,58.7666,58.7886,56500.0
2013-01-03 14:00:00,80.1,80.11,80.09,80.11,6700.0,58.774,58.7813,58.7666,58.7813,6700.0
2013-01-03 14:05:00,80.09,80.09,80.05,80.05,6800.0,58.7666,58.7666,58.7373,58.7373,6800.0
2013-01-03 14:10:00,80.05,80.1,80.04,80.06,10400.0,58.7373,58.774,58.7299,58.7446,10400.0
2013-01-03 14:15:00,80.06,80.09,80.06,80.06,4900.0,58.7446,58.7666,58.7446,58.7446,4900.0
2013-01-03 14:20:00,80.06,80.12,80.05,80.05,27300.0,58.7446,58.7886,58.7373,58.7373,27300.0
2013-01-03 14:25:00,80.05,80.08,80.05,80.07,2000.0,58.7373,58.7593,58.7373,58.752,2000.0
2013-01-03 14:30:00,80.07,80.07,80.06,80.06,1700.0,58.752,58.752,58.7446,58.7446,1700.0
2013-01-03 14:35:00,80.06,80.08,80.06,80.06,4300.0,58.7446,58.7593,58.7446,58.7446,4300.0
2013-01-03 14:40:00,80.06,80.07,80.06,80.06,2200.0,58.7446,58.752,58.7446,58.7446,2200.0
2013-01-03 14:45:00,80.06,80.07,80.05,80.06,5600.0,58.7446,58.752,58.7373,58.7446,5600.0
2013-01-03 14:50:00,80.06,80.07,80.06,80.06,7000.0,58.7446,58.752,58.7446,58.7446,7000.0
2013-01-03 14:55:00,80.06,80.08,80.05,80.05,6100.0,58.7446,58.7593,58.7373,58.7373,6100.0
2013-01-03 15:00:00,80.05,80.08,80.05,80.05,8200.0,58.7373,58.7593,58.7373,58.7373,8200.0
2013-01-03 15:05:00,80.05,80.06,80.04,80.06,13900.0,58.7373,58.7446,58.7299,58.7446,13900.0
2013-01-03 15:10:00,80.06,80.06,80.04,80.05,6900.0,58.7446,58.7446,58.7299,58.7373,6900.0
2013-01-03 15:15:00,80.05,80.05,80.04,80.04,6600.0,58.7373,58.7373,58.7299,58.7299,6600.0
2013-01-03 15:20:00,80.04,80.05,80.04,80.04,5200.0,58.7299,58.7373,58.7299,58.7299,5200.0
2013-01-03 15:25:00,80.03,80.04,80.03,80.03,7100.0,58.7226,58.7299,58.7226,58.7226,7100.0
2013-01-03 15:30:00,80.03,80.04,80.03,80.03,7900.0,58.7226,58.7299,58.7226,58.7226,7900.0
2013-01-03 15:35:00,80.03,80.04,80.03,80.04,8900.0,58.7226,58.7299,58.7226,58.7299,8900.0
2013-01-03 15:40:00,80.03,80.03,80.02,80.02,9900.0,58.7226,58.7226,58.7153,58.7153,9900.0
2013-01-03 15:45:00,80.02,80.04,80.01,80.01,13200.0,58.7153,58.7299,58.7079,58.7079,13200.0
2013-01-03 15:50:00,80.02,80.03,80.01,80.02,22400.0,58.7153,58.7226,58.7079,58.7153,22400.0
2013-01-03 15:55:00,80.01,80.02,80.0,80.01,132400.0,58.7079,58.7153,58.7006,58.7079,132400.0
2013-01-04 09:30:00,80.05,80.12,80.05,80.07,9400.0,58.7373,58.7886,58.7373,58.752,9400.0
2013-01-04 09:35:00,80.05,80.09,80.04,80.04,1100.0,58.7373,58.7666,58.7299,58.7299,1100.0
2013-01-04 09:40:00,80.05,80.05,80.04,80.04,2400.0,58.7373,58.7373,58.7299,58.7299,2400.0
2013-01-04 09:45:00,80.04,80.05,80.04,80.05,3000.0,58.7299,58.7373,58.7299,58.7373,3000.0
2013-01-04 09:50:00,80.05,80.05,80.04,80.04,5900.0,58.7373,58.7373,58.7299,58.7299,5900.0
2013-01-04 09:55:00,80.05,80.05,80.04,80.04,200.0,58.7373,58.7373,58.7299,58.7299,200.0
2013-01-04 10:00:00,80.06,80.09,80.05,80.09,3400.0,58.7446,58.7666,58.7373,58.7666,3400.0
2013-01-04 10:05:00,80.07,80.07,80.07,80.07,1400.0,58.752,58.752,58.752,58.752,1400.0
2013-01-04 10:10:00,80.07,80.08,80.07,80.07,400.0,58.752,58.7593,58.752,58.752,400.0
2013-01-04 10:15:00,80.08,80.08,80.07,80.07,2300.0,58.7593,58.7593,58.752,58.752,2300.0
2013-01-04 10:20:00,80.08,80.08,80.07,80.08,800.0,58.7593,58.7593,58.752,58.7593,800.0
2013-01-04 10:25:00,80.08,80.09,80.06,80.09,5100.0,58.7593,58.7666,58.7446,58.7666,5100.0
2013-01-04 10:30:00,80.09,80.1,80.08,80.1,2700.0,58.7666,58.774,58.7593,58.774,2700.0
2013-01-04 10:35:00,80.09,80.1,80.08,80.08,6000.0,58.7666,58.774,58.7593,58.7593,6000.0
2013-01-04 10:40:00,80.1,80.1,80.08,80.09,5600.0,58.774,58.774,58.7593,58.7666,5600.0
2013-01-04 10:45:00,80.09,80.1,80.08,80.08,21800.0,58.7666,58.774,58.7593,58.7593,21800.0
2013-01-04 10:50:00,80.08,80.09,80.08,80.08,7200.0,58.7593,58.7666,58.7593,58.7593,7200.0
2013-01-04 10:55:00,80.08,80.09,80.08,80.09,8100.0,58.7593,58.7666,58.7593,58.7666,8100.0
2013-01-04 11:00:00,80.08,80.09,80.08,80.08,8100.0,58.7593,58.7666,58.7593,58.7593,8100.0
2013-01-04 11:05:00,80.08,80.09,80.08,80.08,7200.0,58.7593,58.7666,58.7593,58.7593,7200.0
2013-01-04 11:10:00,80.08,80.09,80.08,80.08,7500.0,58.7593,58.7666,58.7593,58.7593,7500.0
2013-01-04 11:15:00,80.08,80.09,80.05,80.07,35600.0,58.7593,58.7666,58.7373,58.752,35600.0
2013-01-04 11:20:00,80.05,80.08,80.05,80.07,8200.0,58.7373,58.7593,58.7373,58.752,8200.0
2013-01-04 11:25:00,80.05,80.07,80.05,80.05,8700.0,58.7373,58.752,58.7373,58.7373,8700.0
2013-01-04 11:30:00,80.07,80.07,80.05,80.07,4600.0,58.752,58.752,58.7373,58.752,4600.0
2013-01-04 11:35:00,80.05,80.07,80.05,80.05,7300.0,58.7373,58.752,58.7373,58.7373,7300.0
2013-01-04 11:40:00,80.07,80.07,80.05,80.05,7900.0,58.752,58.752,58.7373,58.7373,7900.0
2013-01-04 11:45:00,80.05,80.06,80.04,80.05,84400.0,58.7373,58.7446,58.7299,58.7373,84400.0
2013-01-04 11:50:00,80.05,80.05,80.04,80.04,5300.0,58.7373,58.7373,58.7299,58.7299,5300.0
2013-01-04 11:55:00,80.04,80.05,80.04,80.04,6700.0,58.7299,58.7373,58.7299,58.7299,6700.0
2013-01-04 12:00:00,80.04,80.05,80.04,80.05,10100.0,58.7299,58.7373,58.7299,58.7373,10100.0
2013-01-04 12:05:00,80.04,80.05,80.04,80.05,5400.0,58.7299,58.7373,58.7299,58.7373,5400.0
2013-01-04 12:10:00,80.05,80.05,80.04,80.05,3200.0,58.7373,58.7373,58.7299,58.7373,3200.0
2013-01-04 12:15:00,80.04,80.05,80.04,80.04,8300.0,58.7299,58.7373,58.7299,58.7299,8300.0
2013-01-04 12:20:00,80.05,80.05,80.04,80.05,4100.0,58.7373,58.7373,58.7299,58.7373,4100.0
2013-01-04 12:25:00,80.05,80.05,80.04,80.05,3700.0,58.7373,58.7373,58.7299,58.7373,3700.0
2013-01-04 12:30:00,80.04,80.05,80.04,80.05,5200.0,58.7299,58.7373,58.7299,58.7373,5200.0
2013-01-04 12:35:00,80.04,80.05,80.04,80.04,8400.0,58.7299,58.7373,58.7299,58.7299,8400.0
2013-01-04 12:40:00,80.04,80.05,80.04,80.05,3700.0,58.7299,58.7373,58.7299,58.7373,3700.0
2013-01-04 12:45:00,80.04,80.04,80.03,80.04,9900.0,58.7299,58.7299,58.7226,58.7299,9900.0
2013-01-04 12:50:00,80.04,80.04,80.03,80.04,11400.0,58.7299,58.7299,58.7226,58.7299,11400.0
2013-01-04 12:55:00,80.04,80.05,80.03,80.04,8100.0,58.7299,58.7373,58.7226,58.7299,8100.0
2013-01-04 13:00:00,80.04,80.06,80.04,80.04,4100.0,58.7299,58.7446,58.7299,58.7299,4100.0
2013-01-04 13:05:00,80.04,80.06,80.03,80.04,12000.0,58.7299,58.7446,58.7226,58.7299,12000.0
2013-01-04 13:10:00,80.04,80.04,80.03,80.04,4400.0,58.7299,58.7299,58.7226,58.7299,4400.0
2013-01-04 13:15:00,80.04,80.04,80.03,80.03,10500.0,58.7299,58.7299,58.7226,58.7226,10500.0
2013-01-04 13:20:00,80.03,80.04,80.03,80.03,3600.0,58.7226,58.7299,58.7226,58.7226,3600.0
2013-01-04 13:25:00,80.03,80.04,80.03,80.03,3300.0,58.7226,58.7299,58.7226,58.7226,3300.0
2013-01-04 13:30:00,80.04,80.04,80.04,80.04,100.0,58.7299,58.7299,58.7299,58.7299,100.0
2013-01-04 13:35:00,80.02,80.04,80.02,80.04,1500.0,58.7153,58.7299,58.7153,58.7299,1500.0
2013-01-04 13:40:00,80.02,80.04,80.0,80.02,51900.0,58.7153,58.7299,58.7006,58.7153,51900.0
2013-01-04 13:45:00,80.02,80.05,80.02,80.04,6100.0,58.7153,58.7373,58.7153,58.7299,6100.0
2013-01-04 13:50:00,80.04,80.05,80.03,80.03,700.0,58.7299,58.7373,58.7226,58.7226,700.0
2013-01-04 13:55:00,80.05,80.07,80.03,80.05,12900.0,58.7373,58.752,58.7226,58.7373,12900.0
2013-01-04 14:00:00,80.04,80.05,80.03,80.05,12300.0,58.7299,58.7373,58.7226,58.7373,12300.0
2013-01-04 14:05:00,80.03,80.04,80.02,80.04,9900.0,58.7226,58.7299,58.7153,58.7299,9900.0
2013-01-04 14:10:00,80.03,80.04,80.03,80.03,4500.0,58.7226,58.7299,58.7226,58.7226,4500.0
2013-01-04 14:15:00,80.04,80.04,80.03,80.04,1500.0,58.7299,58.7299,58.7226,58.7299,1500.0
2013-01-04 14:20:00,80.04,80.05,80.04,80.05,2200.0,58.7299,58.7373,58.7299,58.7373,2200.0
2013-01-04 14:25:00,80.05,80.07,80.03,80.05,13900.0,58.7373,58.752,58.7226,58.7373,13900.0
2013-01-04 14:30:00,80.05,80.06,80.05,80.06,500.0,58.7373,58.7446,58.7373,58.7446,500.0
2013-01-04 14:35:00,80.04,80.07,80.04,80.06,400.0,58.7299,58.752,58.7299,58.7446,400.0
2013-01-04 14:40:00,80.04,80.08,80.04,80.05,5100.0,58.7299,58.7593,58.7299,58.7373,5100.0
2013-01-04 14:45:00,80.05,80.07,80.04,80.05,27300.0,58.7373,58.752,58.7299,58.7373,27300.0
2013-01-04 14:50:00,80.05,80.07,80.05,80.05,4300.0,58.7373,58.752,58.7373,58.7373,4300.0
2013-01-04 14:55:00,80.07,80.07,80.05,80.05,6400.0,58.752,58.752,58.7373,58.7373,6400.0
2013-01-04 15:00:00,80.06,80.09,80.05,80.08,13900.0,58.7446,58.7666,58.7373,58.7593,13900.0
2013-01-04 15:05:00,80.08,80.08,80.05,80.05,7700.0,58.7593,58.7593,58.7373,58.7373,7700.0
2013-01-04 15:10:00,80.07,80.07,80.05,80.05,9700.0,58.752,58.752,58.7373,58.7373,9700.0
2013-01-04 15:15:00,80.05,80.07,80.05,80.07,18200.0,58.7373,58.752,58.7373,58.752,18200.0
2013-01-04 15:20:00,80.07,80.07,80.05,80.05,14200.0,58.752,58.752,58.7373,58.7373,14200.0
2013-01-04 15:25:00,80.07,80.09,80.05,80.09,16000.0,58.752,58.7666,58.7373,58.7666,16000.0
2013-01-04 15:30:00,80.07,80.09,80.07,80.07,13600.0,58.752,58.7666,58.752,58.752,13600.0
2013-01-04 15:35:00,80.07,80.09,80.07,80.08,14000.0,58.752,58.7666,58.752,58.7593,14000.0
2013-01-04 15:40:00,80.09,80.1,80.08,80.08,18900.0,58.7666,58.774,58.7593,58.7593,18900.0
2013-01-04 15:45:00,80.08,80.1,80.08,80.1,20800.0,58.7593,58.774,58.7593,58.774,20800.0
2013-01-04 15:50:00,80.1,80.1,80.08,80.1,8800.0,58.774,58.774,58.7593,58.774,8800.0
2013-01-04 15:55:00,80.09,80.1,80.08,80.08,5200.0,58.7666,58.774,58.7593,58.7593,5200.0
2013-01-07 09:30:00,80.1,80.18,80.1,80.17,19500.0,58.774,58.8327,58.774,58.8253,19500.0
2013-01-07 09:35:00,80.16,80.16,80.11,80.11,1200.0,58.818,58.818,58.7813,58.7813,1200.0
2013-01-07 09:40:00,80.12,80.17,80.12,80.16,1300.0,58.7886,58.8253,58.7886,58.818,1300.0
2013-01-07 09:45:00,80.16,80.17,80.12,80.17,1800.0,58.818,58.8253,58.7886,58.8253,1800.0
2013-01-07 09:50:00,80.16,80.17,80.13,80.17,1900.0,58.818,58.8253,58.796,58.8253,1900.0
2013-01-07 09:55:00,80.17,80.18,80.15,80.18,4200.0,58.8253,58.8327,58.8107,58.8327,4200.0
2013-01-07 10:00:00,80.17,80.18,80.16,80.16,1000.0,58.8253,58.8327,58.818,58.818,1000.0
2013-01-07 10:05:00,80.18,80.18,80.18,80.18,600.0,58.8327,58.8327,58.8327,58.8327,600.0
2013-01-07 10:10:00,80.16,80.18,80.15,80.16,900.0,58.818,58.8327,58.8107,58.818,900.0
2013-01-07 10:15:00,80.16,80.16,80.15,80.16,1100.0,58.818,58.818,58.8107,58.818,1100.0
2013-01-07 10:20:00,80.16,80.16,80.15,80.15,400.0,58.818,58.818,58.8107,58.8107,400.0
2013-01-07 10:25:00,80.15,80.15,80.15,80.15,3600.0,58.8107,58.8107,58.8107,58.8107,3600.0
2013-01-07 10:30:00,80.16,80.16,80.15,80.15,600.0,58.818,58.818,58.8107,58.8107,600.0
2013-01-07 10:35:00,80.18,80.18,80.17,80.17,2900.0,58.8327,58.8327,58.8253,58.8253,2900.0
2013-01-07 10:40:00,80.16,80.17,80.16,80.17,1300.0,58.818,58.8253,58.818,58.8253,1300.0
2013-01-07 10:45:00,80.16,80.18,80.16,80.16,2300.0,58.818,58.8327,58.818,58.818,2300.0
2013-01-07 10:50:00,80.17,80.19,80.16,80.17,2700.0,58.8253,58.84,58.818,58.8253,2700.0
2013-01-07 10:55:00,80.18,80.18,80.16,80.18,1600.0,58.8327,58.8327,58.818,58.8327,1600.0
2013-01-07 11:00:00,80.18,80.19,80.17,80.19,2200.0,58.8327,58.84,58.8253,58.84,2200.0
2013-01-07 11:05:00,80.19,80.19,80.17,80.19,2000.0,58.84,58.84,58.8253,58.84,2000.0
2013-01-07 11:10:00,80.16,80.19,80.16,80.19,4100.0,58.818,58.84,58.818,58.84,4100.0
2013-01-07 11:15:00,80.18,80.19,80.16,80.19,4900.0,58.8327,58.84,58.818,58.84,4900.0
2013-01-07 11:20:00,80.19,80.19,80.19,80.19,500.0,58.84,58.84,58.84,58.84,500.0
2013-01-07 11:25:00,80.17,80.19,80.17,80.18,500.0,58.8253,58.84,58.8253,58.8327,500.0
2013-01-07 11:30:00,80.19,80.19,80.19,80.19,400.0,58.84,58.84,58.84,58.84,400.0
2013-01-07 11:35:00,80.19,80.2,80.18,80.2,1600.0,58.84,58.8473,58.8327,58.8473,1600.0
2013-01-07 11:40:00,80.2,80.2,80.17,80.18,14400.0,58.8473,58.8473,58.8253,58.8327,14400.0
2013-01-07 11:45:00,80.17,80.19,80.17,80.18,3000.0,58.8253,58.84,58.8253,58.8327,3000.0
2013-01-07 11:50:00,80.17,80.18,80.17,80.17,3200.0,58.8253,58.8327,58.8253,58.8253,3200.0
2013-01-07 11:55:00,80.17,80.17,80.17,80.17,900.0,58.8253,58.8253,58.8253,58.8253,900.0
2013-01-07 12:00:00,80.17,80.19,80.17,80.19,3900.0,58.8253,58.84,58.8253,58.84,3900.0
2013-01-07 12:05:00,80.18,80.19,80.17,80.17,2800.0,58.8327,58.84,58.8253,58.8253,2800.0
2013-01-07 12:10:00,80.17,80.19,80.17,80.19,200.0,58.8253,58.84,58.8253,58.84,200.0
2013-01-07 12:15:00,80.19,80.19,80.17,80.17,600.0,58.84,58.84,58.8253,58.8253,600.0
2013-01-07 12:20:00,80.17,80.18,80.17,80.17,2200.0,58.8253,58.8327,58.8253,58.8253,2200.0
2013-01-07 12:25:00,80.18,80.19,80.17,80.17,6200.0,58.8327,58.84,58.8253,58.8253,6200.0
2013-01-07 12:30:00,80.17,80.19,80.17,80.19,2600.0,58.8253,58.84,58.8253,58.84,2600.0
2013-01-07 12:35:00,80.18,80.18,80.17,80.18,2100.0,58.8327,58.8327,58.8253,58.8327,2100.0
2013-01-07 12:40:00,80.19,80.19,80.17,80.18,700.0,58.84,58.84,58.8253,58.8327,700.0
2013-01-07 12:45:00,80.19,80.19,80.18,80.18,2700.0,58.84,58.84,58.8327,58.8327,2700.0
2013-01-07 12:50:00,80.17,80.18,80.17,80.17,1500.0,58.8253,58.8327,58.8253,58.8253,1500.0
2013-01-07 12:55:00,80.18,80.18,80.17,80.17,2000.0,58.8327,58.8327,58.8253,58.8253,2000.0
2013-01-07 13:00:00,80.18,80.18,80.17,80.17,6000.0,58.8327,58.8327,58.8253,58.8253,6000.0
2013-01-07 13:05:00,80.18,80.19,80.17,80.17,1900.0,58.8327,58.84,58.8253,58.8253,1900.0
2013-01-07 13:10:00,80.18,80.19,80.17,80.19,8500.0,58.8327,58.84,58.8253,58.84,8500.0
2013-01-07 13:15:00,80.19,80.19,80.17,80.18,2300.0,58.84,58.84,58.8253,58.8327,2300.0
2013-01-07 13:20:00,80.17,80.19,80.17,80.18,1100.0,58.8253,58.84,58.8253,58.8327,1100.0
2013-01-07 13:25:00,80.18,80.19,80.18,80.19,1700.0,58.8327,58.84,58.8327,58.84,1700.0
2013-01-07 13:30:00,80.18,80.19,80.17,80.17,3500.0,58.8327,58.84,58.8253,58.8253,3500.0
2013-01-07 13:35:00,80.17,80.19,80.17,80.19,6800.0,58.8253,58.84,58.8253,58.84,6800.0
2013-01-07 13:40:00,80.18,80.19,80.18,80.19,1900.0,58.8327,58.84,58.8327,58.84,1900.0
2013-01-07 13:45:00,80.19,80.2,80.18,80.19,5900.0,58.84,58.8473,58.8327,58.84,5900.0
2013-01-07 13:50:00,80.2,80.21,80.18,80.21,8800.0,58.8473,58.8547,58.8327,58.8547,8800.0
2013-01-07 13:55:00,80.21,80.21,80.18,80.18,1400.0,58.8547,58.8547,58.8327,58.8327,1400.0
2013-01-07 14:00:00,80.2,80.21,80.2,80.21,2200.0,58.8473,58.8547,58.8473,58.8547,2200.0
2013-01-07 14:05:00,80.2,80.21,80.2,80.2,900.0,58.8473,58.8547,58.8473,58.8473,900.0
2013-01-07 14:10:00,80.21,80.21,80.2,80.2,5600.0,58.8547,58.8547,58.8473,58.8473,5600.0
2013-01-07 14:15:00,80.21,80.22,80.19,80.21,7600.0,58.8547,58.862,58.84,58.8547,7600.0
2013-01-07 14:20:00,80.21,80.22,80.2,80.2,3100.0,58.8547,58.862,58.8473,58.8473,3100.0
2013-01-07 14:25:00,80.21,80.22,80.2,80.22,900.0,58.8547,58.862,58.8473,58.862,900.0
2013-01-07 14:30:00,80.2,80.21,80.2,80.21,1400.0,58.8473,58.8547,58.8473,58.8547,1400.0
2013-01-07 14:35:00,80.22,80.22,80.22,80.22,300.0,58.862,58.862,58.862,58.862,300.0
2013-01-07 14:40:00,80.21,80.22,80.2,80.22,1700.0,58.8547,58.862,58.8473,58.862,1700.0
2013-01-07 14:45:00,80.21,80.21,80.2,80.21,500.0,58.8547,58.8547,58.8473,58.8547,500.0
2013-01-07 14:50:00,80.22,80.22,80.22,80.22,800.0,58.862,58.862,58.862,58.862,800.0
2013-01-07 14:55:00,80.2,80.22,80.2,80.2,6400.0,58.8473,58.862,58.8473,58.8473,6400.0
2013-01-07 15:00:00,80.21,80.22,80.2,80.2,2100.0,58.8547,58.862,58.8473,58.8473,2100.0
2013-01-07 15:05:00,80.22,80.22,80.2,80.2,5100.0,58.862,58.862,58.8473,58.8473,5100.0
2013-01-07 15:10:00,80.2,80.22,80.2,80.22,4100.0,58.8473,58.862,58.8473,58.862,4100.0
2013-01-07 15:15:00,80.22,80.22,80.2,80.2,4900.0,58.862,58.862,58.8473,58.8473,4900.0
2013-01-07 15:20:00,80.21,80.21,80.2,80.21,1800.0,58.8547,58.8547,58.8473,58.8547,1800.0
2013-01-07 15:25:00,80.2,80.21,80.18,80.2,10300.0,58.8473,58.8547,58.8327,58.8473,10300.0
2013-01-07 15:30:00,80.18,80.2,80.18,80.18,2100.0,58.8327,58.8473,58.8327,58.8327,2100.0
2013-01-07 15:35:00,80.19,80.2,80.19,80.19,5400.0,58.84,58.8473,58.84,58.84,5400.0
2013-01-07 15:40:00,80.19,80.2,80.19,80.2,500.0,58.84,58.8473,58.84,58.8473,500.0
2013-01-07 15:45:00,80.19,80.2,80.19,80.2,2500.0,58.84,58.8473,58.84,58.8473,2500.0
2013-01-07 15:50:00,80.2,80.2,80.19,80.2,3000.0,58.8473,58.8473,58.84,58.8473,3000.0
2013-01-07 15:55:00,80.19,80.2,80.18,80.2,1600.0,58.84,58.8473,58.8327,58.8473,1600.0
2013-01-08 09:30:00,80.31,80.31,80.22,80.26,17200.0,58.9281,58.9281,58.862,58.8914,17200.0
2013-01-08 09:35:00,80.26,80.26,80.26,80.26,0.0,58.8914,58.8914,58.8914,58.8914,0.0
2013-01-08 09:40:00,80.24,80.26,80.23,80.26,7000.0,58.8767,58.8914,58.8694,58.8914,7000.0
2013-01-08 09:45:00,80.26,80.26,80.26,80.26,3400.0,58.8914,58.8914,58.8914,58.8914,3400.0
2013-01-08 09:50:00,80.25,80.26,80.25,80.26,400.0,58.884,58.8914,58.884,58.8914,400.0
2013-01-08 09:55:00,80.26,80.26,80.25,80.26,3500.0,58.8914,58.8914,58.884,58.8914,3500.0
2013-01-08 10:00:00,80.26,80.26,80.25,80.26,2600.0,58.8914,58.8914,58.884,58.8914,2600.0
2013-01-08 10:05:00,80.26,80.26,80.25,80.26,1800.0,58.8914,58.8914,58.884,58.8914,1800.0
2013-01-08 10:10:00,80.26,80.26,80.25,80.26,2400.0,58.8914,58.8914,58.884,58.8914,2400.0
2013-01-08 10:15:00,80.26,80.26,80.25,80.26,3200.0,58.8914,58.8914,58.884,58.8914,3200.0
2013-01-08 10:20:00,80.26,80.26,80.25,80.25,2800.0,58.8914,58.8914,58.884,58.884,2800.0
2013-01-08 10:25:00,80.25,80.26,80.25,80.25,6500.0,58.884,58.8914,58.884,58.884,6500.0
2013-01-08 10:30:00,80.25,80.25,80.24,80.25,3500.0,58.884,58.884,58.8767,58.884,3500.0
2013-01-08 10:35:00,80.24,80.27,80.24,80.24,3200.0,58.8767,58.8987,58.8767,58.8767,3200.0
2013-01-08 10:40:00,80.27,80.27,80.24,80.24,5800.0,58.8987,58.8987,58.8767,58.8767,5800.0
2013-01-08 10:45:00,80.26,80.26,80.25,80.26,500.0,58.8914,58.8914,58.884,58.8914,500.0
2013-01-08 10:50:00,80.25,80.26,80.25,80.26,900.0,58.884,58.8914,58.884,58.8914,900.0
2013-01-08 10:55:00,80.25,80.26,80.25,80.26,1800.0,58.884,58.8914,58.884,58.8914,1800.0
2013-01-08 11:00:00,80.26,80.26,80.25,80.26,700.0,58.8914,58.8914,58.884,58.8914,700.0
2013-01-08 11:05:00,80.26,80.26,80.26,80.26,2400.0,58.8914,58.8914,58.8914,58.8914,2400.0
2013-01-08 11:10:00,80.25,80.27,80.25,80.26,2500.0,58.884,58.8987,58.884,58.8914,2500.0
2013-01-08 11:15:00,80.27,80.27,80.25,80.27,1000.0,58.8987,58.8987,58.884,58.8987,1000.0
2013-01-08 11:20:00,80.26,80.26,80.26,80.26,2300.0,58.8914,58.8914,58.8914,58.8914,2300.0
2013-01-08 11:25:00,80.26,80.26,80.25,80.25,1900.0,58.8914,58.8914,58.884,58.884,1900.0
2013-01-08 11:30:00,80.25,80.26,80.25,80.26,3500.0,58.884,58.8914,58.884,58.8914,3500.0
2013-01-08 11:35:00,80.26,80.27,80.26,80.27,1200.0,58.8914,58.8987,58.8914,58.8987,1200.0
2013-01-08 11:40:00,80.25,80.27,80.25,80.27,3600.0,58.884,58.8987,58.884,58.8987,3600.0
2013-01-08 11:45:00,80.26,80.27,80.26,80.27,8300.0,58.8914,58.8987,58.8914,58.8987,8300.0
2013-01-08 11:50:00,80.26,80.26,80.26,80.26,800.0,58.8914,58.8914,58.8914,58.8914,800.0
2013-01-08 11:55:00,80.26,80.27,80.25,80.26,1000.0,58.8914,58.8987,58.884,58.8914,1000.0
2013-01-08 12:00:00,80.26,80.26,80.24,80.25,800.0,58.8914,58.8914,58.8767,58.884,800.0
2013-01-08 12:05:00,80.26,80.26,80.25,80.25,1100.0,58.8914,58.8914,58.884,58.884,1100.0
2013-01-08 12:10:00,80.24,80.26,80.24,80.26,4500.0,58.8767,58.8914,58.8767,58.8914,4500.0
2013-01-08 12:15:00,80.25,80.25,80.24,80.24,500.0,58.884,58.884,58.8767,58.8767,500.0
2013-01-08 12:20:00,80.26,80.26,80.25,80.25,1900.0,58.8914,58.8914,58.884,58.884,1900.0
2013-01-08 12:25:00,80.24,80.26,80.24,80.26,500.0,58.8767,58.8914,58.8767,58.8914,500.0
2013-01-08 12:30:00,80.24,80.26,80.24,80.24,2000.0,58.8767,58.8914,58.8767,58.8767,2000.0
2013-01-08 12:35:00,80.25,80.26,80.25,80.25,1600.0,58.884,58.8914,58.884,58.884,1600.0
2013-01-08 12:40:00,80.26,80.26,80.25,80.25,800.0,58.8914,58.8914,58.884,58.884,800.0
2013-01-08 12:45:00,80.26,80.26,80.26,80.26,400.0,58.8914,58.8914,58.8914,58.8914,400.0
2013-01-08 12:50:00,80.26,80.26,80.26,80.26,400.0,58.8914,58.8914,58.8914,58.8914,400.0
2013-01-08 12:55:00,80.25,80.25,80.25,80.25,200.0,58.884,58.884,58.884,58.884,200.0
2013-01-08 13:00:00,80.24,80.26,80.24,80.26,3900.0,58.8767,58.8914,58.8767,58.8914,3900.0
2013-01-08 13:05:00,80.24,80.26,80.24,80.26,600.0,58.8767,58.8914,58.8767,58.8914,600.0
2013-01-08 13:10:00,80.25,80.26,80.24,80.26,6500.0,58.884,58.8914,58.8767,58.8914,6500.0
2013-01-08 13:15:00,80.26,80.26,80.24,80.24,4300.0,58.8914,58.8914,58.8767,58.8767,4300.0
2013-01-08 13:20:00,80.26,80.27,80.25,80.26,900.0,58.8914,58.8987,58.884,58.8914,900.0
2013-01-08 13:25:00,80.27,80.27,80.24,80.27,1800.0,58.8987,58.8987,58.8767,58.8987,1800.0
2013-01-08 13:30:00,80.27,80.27,80.24,80.27,1100.0,58.8987,58.8987,58.8767,58.8987,1100.0
2013-01-08 13:35:00,80.27,80.27,80.24,80.27,5400.0,58.8987,58.8987,58.8767,58.8987,5400.0
2013-01-08 13:40:00,80.27,80.27,80.24,80.24,10100.0,58.8987,58.8987,58.8767,58.8767,10100.0
2013-01-08 13:45:00,80.26,80.27,80.24,80.26,1200.0,58.8914,58.8987,58.8767,58.8914,1200.0
2013-01-08 13:50:00,80.24,80.27,80.24,80.25,3200.0,58.8767,58.8987,58.8767,58.884,3200.0
2013-01-08 13:55:00,80.27,80.27,80.25,80.27,2200.0,58.8987,58.8987,58.884,58.8987,2200.0
2013-01-08 14:00:00,80.27,80.27,80.25,80.27,3300.0,58.8987,58.8987,58.884,58.8987,3300.0
2013-01-08 14:05:00,80.25,80.27,80.25,80.27,7300.0,58.884,58.8987,58.884,58.8987,7300.0
2013-01-08 14:10:00,80.25,80.27,80.25,80.25,2800.0,58.884,58.8987,58.884,58.884,2800.0
2013-01-08 14:15:00,80.26,80.27,80.25,80.26,1600.0,58.8914,58.8987,58.884,58.8914,1600.0
2013-01-08 14:20:00,80.25,80.27,80.25,80.26,13300.0,58.884,58.8987,58.884,58.8914,13300.0
2013-01-08 14:25:00,80.26,80.26,80.24,80.26,10300.0,58.8914,58.8914,58.8767,58.8914,10300.0
2013-01-08 14:30:00,80.25,80.27,80.24,80.26,2000.0,58.884,58.8987,58.8767,58.8914,2000.0
2013-01-08 14:35:00,80.24,80.24,80.24,80.24,500.0,58.8767,58.8767,58.8767,58.8767,500.0
2013-01-08 14:40:00,80.27,80.27,80.26,80.27,2900.0,58.8987,58.8987,58.8914,58.8987,2900.0
2013-01-08 14:45:00,80.27,80.27,80.25,80.25,2900.0,58.8987,58.8987,58.884,58.884,2900.0
2013-01-08 14:50:00,80.27,80.27,80.26,80.27,8300.0,58.8987,58.8987,58.8914,58.8987,8300.0
2013-01-08 14:55:00,80.27,80.27,80.26,80.26,2300.0,58.8987,58.8987,58.8914,58.8914,2300.0
2013-01-08 15:00:00,80.27,80.27,80.26,80.27,3500.0,58.8987,58.8987,58.8914,58.8987,3500.0
2013-01-08 15:05:00,80.27,80.27,80.26,80.26,1200.0,58.8987,58.8987,58.8914,58.8914,1200.0
2013-01-08 15:10:00,80.27,80.27,80.26,80.27,2200.0,58.8987,58.8987,58.8914,58.8987,2200.0
2013-01-08 15:15:00,80.27,80.27,80.26,80.26,6700.0,58.8987,58.8987,58.8914,58.8914,6700.0
2013-01-08 15:20:00,80.26,80.28,80.26,80.28,3100.0,58.8914,58.906,58.8914,58.906,3100.0
2013-01-08 15:25:00,80.28,80.28,80.26,80.28,5900.0,58.906,58.906,58.8914,58.906,5900.0
2013-01-08 15:30:00,80.28,80.28,80.22,80.22,62800.0,58.906,58.906,58.862,58.862,62800.0
2013-01-08 15:35:00,80.26,80.27,80.25,80.26,4300.0,58.8914,58.8987,58.884,58.8914,4300.0
2013-01-08 15:40:00,80.27,80.28,80.26,80.26,1600.0,58.8987,58.906,58.8914,58.8914,1600.0
2013-01-08 15:45:00,80.28,80.28,80.27,80.28,2300.0,58.906,58.906,58.8987,58.906,2300.0
2013-01-08 15:50:00,80.28,80.28,80.26,80.27,5400.0,58.906,58.906,58.8914,58.8987,5400.0
2013-01-08 15:55:00,80.28,80.28,80.27,80.28,10900.0,58.906,58.906,58.8987,58.906,10900.0
2013-01-09 09:30:00,80.33,80.33,80.27,80.28,23300.0,58.9427,58.9427,58.8987,58.906,23300.0
2013-01-09 09:35:00,80.3,80.3,80.29,80.3,11500.0,58.9207,58.9207,58.9134,58.9207,11500.0
2013-01-09 09:40:00,80.3,80.3,80.28,80.29,10000.0,58.9207,58.9207,58.906,58.9134,10000.0
2013-01-09 09:45:00,80.3,80.3,80.28,80.29,7600.0,58.9207,58.9207,58.906,58.9134,7600.0
2013-01-09 09:50:00,80.3,80.3,80.29,80.29,4400.0,58.9207,58.9207,58.9134,58.9134,4400.0
2013-01-09 09:55:00,80.3,80.3,80.28,80.29,3500.0,58.9207,58.9207,58.906,58.9134,3500.0
2013-01-09 10:00:00,80.29,80.29,80.29,80.29,5700.0,58.9134,58.9134,58.9134,58.9134,5700.0
2013-01-09 10:05:00,80.29,80.29,80.29,80.29,1400.0,58.9134,58.9134,58.9134,58.9134,1400.0
2013-01-09 10:10:00,80.29,80.29,80.28,80.29,3500.0,58.9134,58.9134,58.906,58.9134,3500.0
2013-01-09 10:15:00,80.29,80.29,80.28,80.29,2200.0,58.9134,58.9134,58.906,58.9134,2200.0
2013-01-09 10:20:00,80.29,80.29,80.29,80.29,1600.0,58.9134,58.9134,58.9134,58.9134,1600.0
2013-01-09 10:25:00,80.29,80.29,80.28,80.29,1500.0,58.9134,58.9134,58.906,58.9134,1500.0
2013-01-09 10:30:00,80.28,80.3,80.28,80.3,2700.0,58.906,58.9207,58.906,58.9207,2700.0
2013-01-09 10:35:00,80.29,80.29,80.28,80.28,800.0,58.9134,58.9134,58.906,58.906,800.0
2013-01-09 10:40:00,80.28,80.29,80.28,80.29,3300.0,58.906,58.9134,58.906,58.9134,3300.0
2013-01-09 10:45:00,80.29,80.29,80.28,80.29,700.0,58.9134,58.9134,58.906,58.9134,700.0
2013-01-09 10:50:00,80.29,80.3,80.28,80.3,2400.0,58.9134,58.9207,58.906,58.9207,2400.0
2013-01-09 10:55:00,80.3,80.3,80.28,80.28,1500.0,58.9207,58.9207,58.906,58.906,1500.0
2013-01-09 11:00:00,80.28,80.3,80.28,80.29,700.0,58.906,58.9207,58.906,58.9134,700.0
2013-01-09 11:05:00,80.3,80.31,80.29,80.29,14900.0,58.9207,58.9281,58.9134,58.9134,14900.0
2013-01-09 11:10:00,80.31,80.31,80.29,80.29,800.0,58.9281,58.9281,58.9134,58.9134,800.0
2013-01-09 11:15:00,80.31,80.31,80.29,80.31,1400.0,58.9281,58.9281,58.9134,58.9281,1400.0
2013-01-09 11:20:00,80.31,80.31,80.29,80.31,13800.0,58.9281,58.9281,58.9134,58.9281,13800.0
2013-01-09 11:25:00,80.31,80.31,80.29,80.3,5600.0,58.9281,58.9281,58.9134,58.9207,5600.0
2013-01-09 11:30:00,80.3,80.31,80.29,80.29,11400.0,58.9207,58.9281,58.9134,58.9134,11400.0
2013-01-09 11:35:00,80.31,80.31,80.29,80.31,1900.0,58.9281,58.9281,58.9134,58.9281,1900.0
2013-01-09 11:40:00,80.31,80.31,80.29,80.31,9100.0,58.9281,58.9281,58.9134,58.9281,9100.0
2013-01-09 11:45:00,80.31,80.31,80.28,80.28,17900.0,58.9281,58.9281,58.906,58.906,17900.0
2013-01-09 11:50:00,80.28,80.31,80.27,80.3,20900.0,58.906,58.9281,58.8987,58.9207,20900.0
2013-01-09 11:55:00,80.3,80.3,80.27,80.3,12800.0,58.9207,58.9207,58.8987,58.9207,12800.0
2013-01-09 12:00:00,80.3,80.31,80.27,80.28,8100.0,58.9207,58.9281,58.8987,58.906,8100.0
2013-01-09 12:05:00,80.31,80.31,80.24,80.24,43700.0,58.9281,58.9281,58.8767,58.8767,43700.0
2013-01-09 12:10:00,80.24,80.26,80.22,80.24,21500.0,58.8767,58.8914,58.862,58.8767,21500.0
2013-01-09 12:15:00,80.26,80.26,80.22,80.22,3300.0,58.8914,58.8914,58.862,58.862,3300.0
2013-01-09 12:20:00,80.24,80.26,80.23,80.23,5700.0,58.8767,58.8914,58.8694,58.8694,5700.0
2013-01-09 12:25:00,80.23,80.26,80.22,80.24,6100.0,58.8694,58.8914,58.862,58.8767,6100.0
2013-01-09 12:30:00,80.23,80.25,80.21,80.23,38000.0,58.8694,58.884,58.8547,58.8694,38000.0
2013-01-09 12:35:00,80.26,80.26,80.23,80.25,3200.0,58.8914,58.8914,58.8694,58.884,3200.0
2013-01-09 12:40:00,80.23,80.26,80.22,80.26,4200.0,58.8694,58.8914,58.862,58.8914,4200.0
2013-01-09 12:45:00,80.26,80.26,80.23,80.25,1200.0,58.8914,58.8914,58.8694,58.884,1200.0
2013-01-09 12:50:00,80.24,80.26,80.24,80.26,2400.0,58.8767,58.8914,58.8767,58.8914,2400.0
2013-01-09 12:55:00,80.26,80.26,80.22,80.23,5000.0,58.8914,58.8914,58.862,58.8694,5000.0
2013-01-09 13:00:00,80.23,80.26,80.23,80.25,4600.0,58.8694,58.8914,58.8694,58.884,4600.0
2013-01-09 13:05:00,80.26,80.26,80.24,80.26,2800.0,58.8914,58.8914,58.8767,58.8914,2800.0
2013-01-09 13:10:00,80.25,80.25,80.24,80.24,1200.0,58.884,58.884,58.8767,58.8767,1200.0
2013-01-09 13:15:00,80.25,80.27,80.24,80.24,1500.0,58.884,58.8987,58.8767,58.8767,1500.0
2013-01-09 13:20:00,80.24,80.27,80.23,80.27,2200.0,58.8767,58.8987,58.8694,58.8987,2200.0
2013-01-09 13:25:00,80.27,80.27,80.27,80.27,200.0,58.8987,58.8987,58.8987,58.8987,200.0
2013-01-09 13:30:00,80.26,80.28,80.26,80.26,4100.0,58.8914,58.906,58.8914,58.8914,4100.0
2013-01-09 13:35:00,80.28,80.28,80.26,80.26,1100.0,58.906,58.906,58.8914,58.8914,1100.0
2013-01-09 13:40:00,80.25,80.28,80.23,80.24,3100.0,58.884,58.906,58.8694,58.8767,3100.0
2013-01-09 13:45:00,80.27,80.28,80.25,80.25,900.0,58.8987,58.906,58.884,58.884,900.0
2013-01-09 13:50:00,80.24,80.28,80.24,80.28,14000.0,58.8767,58.906,58.8767,58.906,14000.0
2013-01-09 13:55:00,80.27,80.28,80.26,80.28,4100.0,58.8987,58.906,58.8914,58.906,4100.0
2013-01-09 14:00:00,80.27,80.29,80.26,80.27,7100.0,58.8987,58.9134,58.8914,58.8987,7100.0
2013-01-09 14:05:00,80.27,80.29,80.27,80.29,2600.0,58.8987,58.9134,58.8987,58.9134,2600.0
2013-01-09 14:10:00,80.29,80.29,80.29,80.29,400.0,58.9134,58.9134,58.9134,58.9134,400.0
2013-01-09 14:15:00,80.26,80.29,80.26,80.29,900.0,58.8914,58.9134,58.8914,58.9134,900.0
2013-01-09 14:20:00,80.26,80.29,80.26,80.27,1900.0,58.8914,58.9134,58.8914,58.8987,1900.0
2013-01-09 14:25:00,80.29,80.31,80.29,80.3,13400.0,58.9134,58.9281,58.9134,58.9207,13400.0
2013-01-09 14:30:00,80.27,80.29,80.27,80.29,5800.0,58.8987,58.9134,58.8987,58.9134,5800.0
2013-01-09 14:35:00,80.27,80.29,80.27,80.27,18200.0,58.8987,58.9134,58.8987,58.8987,18200.0
2013-01-09 14:40:00,80.27,80.28,80.24,80.24,10600.0,58.8987,58.906,58.8767,58.8767,10600.0
2013-01-09 14:45:00,80.28,80.28,80.24,80.24,6200.0,58.906,58.906,58.8767,58.8767,6200.0
2013-01-09 14:50:00,80.24,80.28,80.24,80.28,4900.0,58.8767,58.906,58.8767,58.906,4900.0
2013-01-09 14:55:00,80.27,80.27,80.26,80.27,1300.0,58.8987,58.8987,58.8914,58.8987,1300.0
2013-01-09 15:00:00,80.25,80.25,80.24,80.25,4600.0,58.884,58.884,58.8767,58.884,4600.0
2013-01-09 15:05:00,80.24,80.25,80.24,80.25,2700.0,58.8767,58.884,58.8767,58.884,2700.0
2013-01-09 15:10:00,80.24,80.29,80.24,80.29,39700.0,58.8767,58.9134,58.8767,58.9134,39700.0
2013-01-09 15:15:00,80.26,80.29,80.26,80.27,1900.0,58.8914,58.9134,58.8914,58.8987,1900.0
2013-01-09 15:20:00,80.27,80.28,80.26,80.26,2200.0,58.8987,58.906,58.8914,58.8914,2200.0
2013-01-09 15:25:00,80.25,80.27,80.25,80.27,77500.0,58.884,58.8987,58.884,58.8987,77500.0
2013-01-09 15:30:00,80.28,80.29,80.26,80.27,3000.0,58.906,58.9134,58.8914,58.8987,3000.0
2013-01-09 15:35:00,80.28,80.28,80.26,80.26,1800.0,58.906,58.906,58.8914,58.8914,1800.0
2013-01-09 15:40:00,80.28,80.28,80.25,80.25,1100.0,58.906,58.906,58.884,58.884,1100.0
2013-01-09 15:45:00,80.28,80.28,80.25,80.27,1900.0,58.906,58.906,58.884,58.8987,1900.0
2013-01-09 15:50:00,80.27,80.29,80.27,80.28,5600.0,58.8987,58.9134,58.8987,58.906,5600.0
2013-01-09 15:55:00,80.28,80.29,80.27,80.29,2600.0,58.906,58.9134,58.8987,58.9134,2600.0
2013-01-10 09:30:00,80.33,80.33,80.29,80.3,21100.0,58.9427,58.9427,58.9134,58.9207,21100.0
2013-01-10 09:35:00,80.29,80.34,80.29,80.31,32300.0,58.9134,58.9501,58.9134,58.9281,32300.0
2013-01-10 09:40:00,80.31,80.31,80.28,80.28,6500.0,58.9281,58.9281,58.906,58.906,6500.0
2013-01-10 09:45:00,80.28,80.28,80.27,80.27,1900.0,58.906,58.906,58.8987,58.8987,1900.0
2013-01-10 09:50:00,80.27,80.28,80.27,80.27,2000.0,58.8987,58.906,58.8987,58.8987,2000.0
2013-01-10 09:55:00,80.28,80.28,80.27,80.27,3000.0,58.906,58.906,58.8987,58.8987,3000.0
2013-01-10 10:00:00,80.28,80.29,80.27,80.29,17000.0,58.906,58.9134,58.8987,58.9134,17000.0
2013-01-10 10:05:00,80.29,80.3,80.26,80.29,21400.0,58.9134,58.9207,58.8914,58.9134,21400.0
2013-01-10 10:10:00,80.29,80.31,80.29,80.31,13000.0,58.9134,58.9281,58.9134,58.9281,13000.0
2013-01-10 10:15:00,80.31,80.31,80.3,80.31,1200.0,58.9281,58.9281,58.9207,58.9281,1200.0
2013-01-10 10:20:00,80.31,80.31,80.3,80.3,2000.0,58.9281,58.9281,58.9207,58.9207,2000.0
2013-01-10 10:25:00,80.31,80.31,80.3,80.3,2200.0,58.9281,58.9281,58.9207,58.9207,2200.0
2013-01-10 10:30:00,80.31,80.31,80.31,80.31,1300.0,58.9281,58.9281,58.9281,58.9281,1300.0
2013-01-10 10:35:00,80.31,80.32,80.31,80.32,13000.0,58.9281,58.9354,58.9281,58.9354,13000.0
2013-01-10 10:40:00,80.32,80.32,80.31,80.31,1700.0,58.9354,58.9354,58.9281,58.9281,1700.0
2013-01-10 10:45:00,80.32,80.32,80.32,80.32,100.0,58.9354,58.9354,58.9354,58.9354,100.0
2013-01-10 10:50:00,80.32,80.33,80.32,80.33,500.0,58.9354,58.9427,58.9354,58.9427,500.0
2013-01-10 10:55:00,80.33,80.33,80.32,80.33,1300.0,58.9427,58.9427,58.9354,58.9427,1300.0
2013-01-10 11:00:00,80.33,80.33,80.32,80.32,10300.0,58.9427,58.9427,58.9354,58.9354,10300.0
2013-01-10 11:05:00,80.33,80.33,80.32,80.33,1800.0,58.9427,58.9427,58.9354,58.9427,1800.0
2013-01-10 11:10:00,80.33,80.33,80.32,80.32,900.0,58.9427,58.9427,58.9354,58.9354,900.0
2013-01-10 11:15:00,80.33,80.33,80.33,80.33,200.0,58.9427,58.9427,58.9427,58.9427,200.0
2013-01-10 11:20:00,80.33,80.33,80.32,80.33,1700.0,58.9427,58.9427,58.9354,58.9427,1700.0
2013-01-10 11:25:00,80.33,80.33,80.33,80.33,1200.0,58.9427,58.9427,58.9427,58.9427,1200.0
2013-01-10 11:30:00,80.33,80.33,80.33,80.33,500.0,58.9427,58.9427,58.9427,58.9427,500.0
2013-01-10 11:35:00,80.33,80.33,80.32,80.32,9000.0,58.9427,58.9427,58.9354,58.9354,9000.0
2013-01-10 11:40:00,80.32,80.33,80.32,80.33,1400.0,58.9354,58.9427,58.9354,58.9427,1400.0
2013-01-10 11:45:00,80.33,80.33,80.32,80.32,1500.0,58.9427,58.9427,58.9354,58.9354,1500.0
2013-01-10 11:50:00,80.32,80.33,80.32,80.32,1900.0,58.9354,58.9427,58.9354,58.9354,1900.0
2013-01-10 11:55:00,80.32,80.33,80.32,80.32,4900.0,58.9354,58.9427,58.9354,58.9354,4900.0
2013-01-10 12:00:00,80.33,80.33,80.32,80.32,7500.0,58.9427,58.9427,58.9354,58.9354,7500.0
2013-01-10 12:05:00,80.32,80.33,80.32,80.33,1000.0,58.9354,58.9427,58.9354,58.9427,1000.0
2013-01-10 12:10:00,80.33,80.33,80.32,80.33,6800.0,58.9427,58.9427,58.9354,58.9427,6800.0
2013-01-10 12:15:00,80.33,80.33,80.32,80.32,3700.0,58.9427,58.9427,58.9354,58.9354,3700.0
2013-01-10 12:20:00,80.33,80.33,80.32,80.33,2200.0,58.9427,58.9427,58.9354,58.9427,2200.0
2013-01-10 12:25:00,80.33,80.33,80.33,80.33,1300.0,58.9427,58.9427,58.9427,58.9427,1300.0
2013-01-10 12:30:00,80.33,80.33,80.33,80.33,2100.0,58.9427,58.9427,58.9427,58.9427,2100.0
2013-01-10 12:35:00,80.33,80.33,80.32,80.32,4600.0,58.9427,58.9427,58.9354,58.9354,4600.0
2013-01-10 12:40:00,80.32,80.33,80.32,80.33,9400.0,58.9354,58.9427,58.9354,58.9427,9400.0
2013-01-10 12:45:00,80.33,80.33,80.32,80.33,4100.0,58.9427,58.9427,58.9354,58.9427,4100.0
2013-01-10 12:50:00,80.33,80.33,80.32,80.33,4600.0,58.9427,58.9427,58.9354,58.9427,4600.0
2013-01-10 12:55:00,80.32,80.33,80.32,80.32,2200.0,58.9354,58.9427,58.9354,58.9354,2200.0
2013-01-10 13:00:00,80.32,80.34,80.32,80.34,3300.0,58.9354,58.9501,58.9354,58.9501,3300.0
2013-01-10 13:05:00,80.34,80.35,80.34,80.35,14100.0,58.9501,58.9574,58.9501,58.9574,14100.0
2013-01-10 13:10:00,80.34,80.35,80.33,80.34,27800.0,58.9501,58.9574,58.9427,58.9501,27800.0
2013-01-10 13:15:00,80.35,80.35,80.34,80.35,300.0,58.9574,58.9574,58.9501,58.9574,300.0
2013-01-10 13:20:00,80.35,80.36,80.34,80.35,12100.0,58.9574,58.9647,58.9501,58.9574,12100.0
2013-01-10 13:25:00,80.35,80.35,80.35,80.35,2800.0,58.9574,58.9574,58.9574,58.9574,2800.0
2013-01-10 13:30:00,80.34,80.35,80.34,80.35,600.0,58.9501,58.9574,58.9501,58.9574,600.0
2013-01-10 13:35:00,80.35,80.35,80.34,80.34,5600.0,58.9574,58.9574,58.9501,58.9501,5600.0
2013-01-10 13:40:00,80.35,80.35,80.34,80.34,3900.0,58.9574,58.9574,58.9501,58.9501,3900.0
2013-01-10 13:45:00,80.34,80.34,80.33,80.34,5800.0,58.9501,58.9501,58.9427,58.9501,5800.0
2013-01-10 13:50:00,80.33,80.34,80.33,80.34,1100.0,58.9427,58.9501,58.9427,58.9501,1100.0
2013-01-10 13:55:00,80.34,80.34,80.33,80.34,1900.0,58.9501,58.9501,58.9427,58.9501,1900.0
2013-01-10 14:00:00,80.33,80.34,80.33,80.33,1800.0,58.9427,58.9501,58.9427,58.9427,1800.0
2013-01-10 14:05:00,80.34,80.34,80.33,80.33,2100.0,58.9501,58.9501,58.9427,58.9427,2100.0
2013-01-10 14:10:00,80.34,80.34,80.33,80.34,8500.0,58.9501,58.9501,58.9427,58.9501,8500.0
2013-01-10 14:15:00,80.34,80.34,80.34,80.34,1000.0,58.9501,58.9501,58.9501,58.9501,1000.0
2013-01-10 14:20:00,80.33,80.34,80.33,80.34,2100.0,58.9427,58.9501,58.9427,58.9501,2100.0
2013-01-10 14:25:00,80.34,80.34,80.33,80.34,2800.0,58.9501,58.9501,58.9427,58.9501,2800.0
2013-01-10 14:30:00,80.34,80.34,80.33,80.34,1600.0,58.9501,58.9501,58.9427,58.9501,1600.0
2013-01-10 14:35:00,80.34,80.34,80.33,80.34,19000.0,58.9501,58.9501,58.9427,58.9501,19000.0
2013-01-10 14:40:00,80.34,80.35,80.33,80.34,3300.0,58.9501,58.9574,58.9427,58.9501,3300.0
2013-01-10 14:45:00,80.34,80.34,80.33,80.34,2100.0,58.9501,58.9501,58.9427,58.9501,2100.0
2013-01-10 14:50:00,80.33,80.34,80.33,80.34,6700.0,58.9427,58.9501,58.9427,58.9501,6700.0
2013-01-10 14:55:00,80.34,80.34,80.33,80.34,2400.0,58.9501,58.9501,58.9427,58.9501,2400.0
2013-01-10 15:00:00,80.34,80.34,80.33,80.34,2200.0,58.9501,58.9501,58.9427,58.9501,2200.0
2013-01-10 15:05:00,80.34,80.34,80.34,80.34,4600.0,58.9501,58.9501,58.9501,58.9501,4600.0
2013-01-10 15:10:00,80.34,80.34,80.33,80.34,6700.0,58.9501,58.9501,58.9427,58.9501,6700.0
2013-01-10 15:15:00,80.33,80.34,80.33,80.34,6900.0,58.9427,58.9501,58.9427,58.9501,6900.0
2013-01-10 15:20:00,80.33,80.35,80.33,80.35,1600.0,58.9427,58.9574,58.9427,58.9574,1600.0
2013-01-10 15:25:00,80.34,80.35,80.34,80.35,6000.0,58.9501,58.9574,58.9501,58.9574,6000.0
2013-01-10 15:30:00,80.34,80.34,80.33,80.33,9500.0,58.9501,58.9501,58.9427,58.9427,9500.0
2013-01-10 15:35:00,80.34,80.35,80.33,80.34,2000.0,58.9501,58.9574,58.9427,58.9501,2000.0
2013-01-10 15:40:00,80.33,80.35,80.33,80.34,5200.0,58.9427,58.9574,58.9427,58.9501,5200.0
2013-01-10 15:45:00,80.34,80.35,80.34,80.34,1900.0,58.9501,58.9574,58.9501,58.9501,1900.0
2013-01-10 15:50:00,80.34,80.35,80.32,80.34,13700.0,58.9501,58.9574,58.9354,58.9501,13700.0
2013-01-10 15:55:00,80.34,80.34,80.32,80.33,12000.0,58.9501,58.9501,58.9354,58.9427,12000.0
2013-01-11 09:30:00,80.33,80.35,80.31,80.35,9100.0,58.9427,58.9574,58.9281,58.9574,9100.0
2013-01-11 09:35:00,80.34,80.34,80.34,80.34,900.0,58.9501,58.9501,58.9501,58.9501,900.0
2013-01-11 09:40:00,80.34,80.34,80.31,80.34,1200.0,58.9501,58.9501,58.9281,58.9501,1200.0
2013-01-11 09:45:00,80.33,80.34,80.31,80.34,1300.0,58.9427,58.9501,58.9281,58.9501,1300.0
2013-01-11 09:50:00,80.32,80.33,80.31,80.31,2000.0,58.9354,58.9427,58.9281,58.9281,2000.0
2013-01-11 09:55:00,80.31,80.31,80.26,80.29,7800.0,58.9281,58.9281,58.8914,58.9134,7800.0
2013-01-11 10:00:00,80.29,80.3,80.29,80.3,3000.0,58.9134,58.9207,58.9134,58.9207,3000.0
2013-01-11 10:05:00,80.29,80.3,80.26,80.3,10200.0,58.9134,58.9207,58.8914,58.9207,10200.0
2013-01-11 10:10:00,80.28,80.3,80.27,80.28,3500.0,58.906,58.9207,58.8987,58.906,3500.0
2013-01-11 10:15:00,80.28,80.28,80.27,80.28,1600.0,58.906,58.906,58.8987,58.906,1600.0
2013-01-11 10:20:00,80.27,80.28,80.27,80.27,1000.0,58.8987,58.906,58.8987,58.8987,1000.0
2013-01-11 10:25:00,80.28,80.29,80.27,80.27,5100.0,58.906,58.9134,58.8987,58.8987,5100.0
2013-01-11 10:30:00,80.28,80.28,80.27,80.27,5200.0,58.906,58.906,58.8987,58.8987,5200.0
2013-01-11 10:35:00,80.27,80.28,80.27,80.27,5700.0,58.8987,58.906,58.8987,58.8987,5700.0
2013-01-11 10:40:00,80.27,80.28,80.27,80.27,1400.0,58.8987,58.906,58.8987,58.8987,1400.0
2013-01-11 10:45:00,80.28,80.28,80.27,80.27,4100.0,58.906,58.906,58.8987,58.8987,4100.0
2013-01-11 10:50:00,80.27,80.28,80.26,80.26,1100.0,58.8987,58.906,58.8914,58.8914,1100.0
2013-01-11 10:55:00,80.26,80.28,80.26,80.26,2500.0,58.8914,58.906,58.8914,58.8914,2500.0
2013-01-11 11:00:00,80.27,80.28,80.26,80.28,1200.0,58.8987,58.906,58.8914,58.906,1200.0
2013-01-11 11:05:00,80.28,80.28,80.28,80.28,600.0,58.906,58.906,58.906,58.906,600.0
2013-01-11 11:10:00,80.27,80.28,80.26,80.26,1900.0,58.8987,58.906,58.8914,58.8914,1900.0
2013-01-11 11:15:00,80.28,80.28,80.26,80.28,1800.0,58.906,58.906,58.8914,58.906,1800.0
2013-01-11 11:20:00,80.28,80.28,80.26,80.28,2700.0,58.906,58.906,58.8914,58.906,2700.0
2013-01-11 11:25:00,80.28,80.29,80.27,80.29,300.0,58.906,58.9134,58.8987,58.9134,300.0
2013-01-11 11:30:00,80.28,80.29,80.27,80.28,8900.0,58.906,58.9134,58.8987,58.906,8900.0
2013-01-11 11:35:00,80.29,80.29,80.28,80.28,3200.0,58.9134,58.9134,58.906,58.906,3200.0
2013-01-11 11:40:00,80.28,80.28,80.27,80.28,3200.0,58.906,58.906,58.8987,58.906,3200.0
2013-01-11 11:45:00,80.27,80.28,80.27,80.28,1700.0,58.8987,58.906,58.8987,58.906,1700.0
2013-01-11 11:50:00,80.27,80.28,80.27,80.28,200.0,58.8987,58.906,58.8987,58.906,200.0
2013-01-11 11:55:00,80.28,80.28,80.27,80.27,1600.0,58.906,58.906,58.8987,58.8987,1600.0
2013-01-11 12:00:00,80.28,80.28,80.28,80.28,900.0,58.906,58.906,58.906,58.906,900.0
2013-01-11 12:05:00,80.28,80.28,80.28,80.28,200.0,58.906,58.906,58.906,58.906,200.0
2013-01-11 12:10:00,80.28,80.28,80.28,80.28,2900.0,58.906,58.906,58.906,58.906,2900.0
2013-01-11 12:15:00,80.27,80.28,80.27,80.28,2700.0,58.8987,58.906,58.8987,58.906,2700.0
2013-01-11 12:20:00,80.27,80.3,80.27,80.3,2400.0,58.8987,58.9207,58.8987,58.9207,2400.0
2013-01-11 12:25:00,80.3,80.3,80.3,80.3,0.0,58.9207,58.9207,58.9207,58.9207,0.0
2013-01-11 12:30:00,80.3,80.3,80.3,80.3,400.0,58.9207,58.9207,58.9207,58.9207,400.0
2013-01-11 12:35:00,80.3,80.3,80.29,80.3,2500.0,58.9207,58.9207,58.9134,58.9207,2500.0
2013-01-11 12:40:00,80.3,80.3,80.3,80.3,1100.0,58.9207,58.9207,58.9207,58.9207,1100.0
2013-01-11 12:45:00,80.3,80.3,80.29,80.3,1000.0,58.9207,58.9207,58.9134,58.9207,1000.0
2013-01-11 12:50:00,80.3,80.3,80.3,80.3,0.0,58.9207,58.9207,58.9207,58.9207,0.0
2013-01-11 12:55:00,80.29,80.31,80.29,80.3,1000.0,58.9134,58.9281,58.9134,58.9207,1000.0
2013-01-11 13:00:00,80.3,80.3,80.3,80.3,1000.0,58.9207,58.9207,58.9207,58.9207,1000.0
2013-01-11 13:05:00,80.29,80.3,80.29,80.3,6700.0,58.9134,58.9207,58.9134,58.9207,6700.0
2013-01-11 13:10:00,80.3,80.3,80.3,80.3,1800.0,58.9207,58.9207,58.9207,58.9207,1800.0
2013-01-11 13:15:00,80.3,80.3,80.3,80.3,1900.0,58.9207,58.9207,58.9207,58.9207,1900.0
2013-01-11 13:20:00,80.3,80.3,80.3,80.3,8100.0,58.9207,58.9207,58.9207,58.9207,8100.0
2013-01-11 13:25:00,80.3,80.3,80.3,80.3,1600.0,58.9207,58.9207,58.9207,58.9207,1600.0
2013-01-11 13:30:00,80.3,80.31,80.3,80.31,4900.0,58.9207,58.9281,58.9207,58.9281,4900.0
2013-01-11 13:35:00,80.3,80.31,80.3,80.31,1900.0,58.9207,58.9281,58.9207,58.9281,1900.0
2013-01-11 13:40:00,80.31,80.31,80.3,80.3,2000.0,58.9281,58.9281,58.9207,58.9207,2000.0
2013-01-11 13:45:00,80.3,80.31,80.3,80.31,1000.0,58.9207,58.9281,58.9207,58.9281,1000.0
2013-01-11 13:50:00,80.29,80.29,80.29,80.29,500.0,58.9134,58.9134,58.9134,58.9134,500.0
2013-01-11 13:55:00,80.31,80.31,80.29,80.31,4700.0,58.9281,58.9281,58.9134,58.9281,4700.0
2013-01-11 14:00:00,80.31,80.31,80.3,80.31,2500.0,58.9281,58.9281,58.9207,58.9281,2500.0
2013-01-11 14:05:00,80.31,80.32,80.29,80.31,6800.0,58.9281,58.9354,58.9134,58.9281,6800.0
2013-01-11 14:10:00,80.32,80.32,80.3,80.32,2000.0,58.9354,58.9354,58.9207,58.9354,2000.0
2013-01-11 14:15:00,80.32,80.32,80.3,80.32,16500.0,58.9354,58.9354,58.9207,58.9354,16500.0
2013-01-11 14:20:00,80.3,80.32,80.3,80.32,4000.0,58.9207,58.9354,58.9207,58.9354,4000.0
2013-01-11 14:25:00,80.32,80.32,80.3,80.32,3100.0,58.9354,58.9354,58.9207,58.9354,3100.0
2013-01-11 14:30:00,80.32,80.32,80.32,80.32,1600.0,58.9354,58.9354,58.9354,58.9354,1600.0
2013-01-11 14:35:00,80.32,80.32,80.32,80.32,2300.0,58.9354,58.9354,58.9354,58.9354,2300.0
2013-01-11 14:40:00,80.32,80.32,80.32,80.32,700.0,58.9354,58.9354,58.9354,58.9354,700.0
2013-01-11 14:45:00,80.32,80.33,80.31,80.33,8600.0,58.9354,58.9427,58.9281,58.9427,8600.0
2013-01-11 14:50:00,80.33,80.33,80.31,80.31,3700.0,58.9427,58.9427,58.9281,58.9281,3700.0
2013-01-11 14:55:00,80.31,80.33,80.31,80.32,5200.0,58.9281,58.9427,58.9281,58.9354,5200.0
2013-01-11 15:00:00,80.32,80.34,80.31,80.34,5200.0,58.9354,58.9501,58.9281,58.9501,5200.0
2013-01-11 15:05:00,80.33,80.34,80.33,80.34,1900.0,58.9427,58.9501,58.9427,58.9501,1900.0
2013-01-11 15:10:00,80.34,80.34,80.34,80.34,1600.0,58.9501,58.9501,58.9501,58.9501,1600.0
2013-01-11 15:15:00,80.34,80.34,80.33,80.34,1600.0,58.9501,58.9501,58.9427,58.9501,1600.0
2013-01-11 15:20:00,80.34,80.34,80.33,80.34,2500.0,58.9501,58.9501,58.9427,58.9501,2500.0
2013-01-11 15:25:00,80.34,80.34,80.33,80.34,700.0,58.9501,58.9501,58.9427,58.9501,700.0
2013-01-11 15:30:00,80.33,80.34,80.33,80.33,1600.0,58.9427,58.9501,58.9427,58.9427,1600.0
2013-01-11 15:35:00,80.34,80.34,80.34,80.34,7300.0,58.9501,58.9501,58.9501,58.9501,7300.0
2013-01-11 15:40:00,80.34,80.34,80.33,80.33,2800.0,58.9501,58.9501,58.9427,58.9427,2800.0
2013-01-11 15:45:00,80.34,80.34,80.33,80.33,2500.0,58.9501,58.9501,58.9427,58.9427,2500.0
2013-01-11 15:50:00,80.33,80.34,80.33,80.33,5000.0,58.9427,58.9501,58.9427,58.9427,5000.0
2013-01-11 15:55:00,80.33,80.34,80.32,80.34,4300.0,58.9427,58.9501,58.9354,58.9501,4300.0
2013-01-14 09:30:00,80.34,80.35,80.34,80.35,12600.0,58.9501,58.9574,58.9501,58.9574,12600.0
2013-01-14 09:35:00,80.34,80.35,80.34,80.35,2200.0,58.9501,58.9574,58.9501,58.9574,2200.0
2013-01-14 09:40:00,80.34,80.35,80.34,80.35,1300.0,58.9501,58.9574,58.9501,58.9574,1300.0
2013-01-14 09:45:00,80.35,80.35,80.34,80.35,8400.0,58.9574,58.9574,58.9501,58.9574,8400.0
2013-01-14 09:50:00,80.35,80.35,80.34,80.35,3100.0,58.9574,58.9574,58.9501,58.9574,3100.0
2013-01-14 09:55:00,80.35,80.35,80.35,80.35,0.0,58.9574,58.9574,58.9574,58.9574,0.0
2013-01-14 10:00:00,80.34,80.35,80.34,80.34,8400.0,58.9501,58.9574,58.9501,58.9501,8400.0
2013-01-14 10:05:00,80.35,80.35,80.34,80.35,3300.0,58.9574,58.9574,58.9501,58.9574,3300.0
2013-01-14 10:10:00,80.35,80.35,80.34,80.35,1200.0,58.9574,58.9574,58.9501,58.9574,1200.0
2013-01-14 10:15:00,80.35,80.35,80.34,80.35,2800.0,58.9574,58.9574,58.9501,58.9574,2800.0
2013-01-14 10:20:00,80.34,80.35,80.34,80.35,4000.0,58.9501,58.9574,58.9501,58.9574,4000.0
2013-01-14 10:25:00,80.35,80.35,80.34,80.35,21400.0,58.9574,58.9574,58.9501,58.9574,21400.0
2013-01-14 10:30:00,80.35,80.35,80.34,80.34,500.0,58.9574,58.9574,58.9501,58.9501,500.0
2013-01-14 10:35:00,80.35,80.35,80.34,80.35,1900.0,58.9574,58.9574,58.9501,58.9574,1900.0
2013-01-14 10:40:00,80.35,80.35,80.35,80.35,3400.0,58.9574,58.9574,58.9574,58.9574,3400.0
2013-01-14 10:45:00,80.35,80.35,80.35,80.35,600.0,58.9574,58.9574,58.9574,58.9574,600.0
2013-01-14 10:50:00,80.35,80.35,80.35,80.35,3900.0,58.9574,58.9574,58.9574,58.9574,3900.0
2013-01-14 10:55:00,80.35,80.35,80.34,80.34,4000.0,58.9574,58.9574,58.9501,58.9501,4000.0
2013-01-14 11:00:00,80.35,80.35,80.34,80.35,5300.0,58.9574,58.9574,58.9501,58.9574,5300.0
2013-01-14 11:05:00,80.34,80.35,80.34,80.35,4600.0,58.9501,58.9574,58.9501,58.9574,4600.0
2013-01-14 11:10:00,80.34,80.35,80.34,80.34,4900.0,58.9501,58.9574,58.9501,58.9501,4900.0
2013-01-14 11:15:00,80.35,80.35,80.34,80.35,500.0,58.9574,58.9574,58.9501,58.9574,500.0
2013-01-14 11:20:00,80.34,80.35,80.34,80.34,2000.0,58.9501,58.9574,58.9501,58.9501,2000.0
2013-01-14 11:25:00,80.34,80.35,80.34,80.34,900.0,58.9501,58.9574,58.9501,58.9501,900.0
2013-01-14 11:30:00,80.35,80.35,80.34,80.35,2100.0,58.9574,58.9574,58.9501,58.9574,2100.0
2013-01-14 11:35:00,80.35,80.35,80.34,80.34,700.0,58.9574,58.9574,58.9501,58.9501,700.0
2013-01-14 11:40:00,80.35,80.35,80.35,80.35,800.0,58.9574,58.9574,58.9574,58.9574,800.0
2013-01-14 11:45:00,80.34,80.35,80.34,80.35,4000.0,58.9501,58.9574,58.9501,58.9574,4000.0
2013-01-14 11:50:00,80.35,80.35,80.34,80.34,1500.0,58.9574,58.9574,58.9501,58.9501,1500.0
2013-01-14 11:55:00,80.34,80.35,80.34,80.35,300.0,58.9501,58.9574,58.9501,58.9574,300.0
2013-01-14 12:00:00,80.34,80.34,80.34,80.34,1300.0,58.9501,58.9501,58.9501,58.9501,1300.0
2013-01-14 12:05:00,80.34,80.35,80.34,80.34,1300.0,58.9501,58.9574,58.9501,58.9501,1300.0
2013-01-14 12:10:00,80.35,80.35,80.34,80.34,1300.0,58.9574,58.9574,58.9501,58.9501,1300.0
2013-01-14 12:15:00,80.34,80.34,80.33,80.34,13200.0,58.9501,58.9501,58.9427,58.9501,13200.0
2013-01-14 12:20:00,80.34,80.34,80.32,80.33,4700.0,58.9501,58.9501,58.9354,58.9427,4700.0
2013-01-14 12:25:00,80.34,80.34,80.33,80.33,300.0,58.9501,58.9501,58.9427,58.9427,300.0
2013-01-14 12:30:00,80.34,80.34,80.33,80.33,1800.0,58.9501,58.9501,58.9427,58.9427,1800.0
2013-01-14 12:35:00,80.33,80.34,80.33,80.34,8800.0,58.9427,58.9501,58.9427,58.9501,8800.0
2013-01-14 12:40:00,80.34,80.34,80.34,80.34,400.0,58.9501,58.9501,58.9501,58.9501,400.0
2013-01-14 12:45:00,80.34,80.34,80.33,80.34,1800.0,58.9501,58.9501,58.9427,58.9501,1800.0
2013-01-14 12:50:00,80.33,80.34,80.32,80.34,1100.0,58.9427,58.9501,58.9354,58.9501,1100.0
2013-01-14 12:55:00,80.33,80.34,80.33,80.34,700.0,58.9427,58.9501,58.9427,58.9501,700.0
2013-01-14 13:00:00,80.32,80.32,80.32,80.32,1000.0,58.9354,58.9354,58.9354,58.9354,1000.0
2013-01-14 13:05:00,80.32,80.36,80.32,80.35,16100.0,58.9354,58.9647,58.9354,58.9574,16100.0
2013-01-14 13:10:00,80.34,80.34,80.34,80.34,3600.0,58.9501,58.9501,58.9501,58.9501,3600.0
2013-01-14 13:15:00,80.35,80.35,80.34,80.35,2800.0,58.9574,58.9574,58.9501,58.9574,2800.0
2013-01-14 13:20:00,80.34,80.35,80.34,80.34,4100.0,58.9501,58.9574,58.9501,58.9501,4100.0
2013-01-14 13:25:00,80.35,80.35,80.34,80.34,1900.0,58.9574,58.9574,58.9501,58.9501,1900.0
2013-01-14 13:30:00,80.35,80.35,80.34,80.35,4600.0,58.9574,58.9574,58.9501,58.9574,4600.0
2013-01-14 13:35:00,80.35,80.35,80.34,80.35,4300.0,58.9574,58.9574,58.9501,58.9574,4300.0
2013-01-14 13:40:00,80.35,80.35,80.34,80.34,600.0,58.9574,58.9574,58.9501,58.9501,600.0
2013-01-14 13:45:00,80.35,80.35,80.34,80.35,1400.0,58.9574,58.9574,58.9501,58.9574,1400.0
2013-01-14 13:50:00,80.35,80.35,80.34,80.35,3400.0,58.9574,58.9574,58.9501,58.9574,3400.0
2013-01-14 13:55:00,80.34,80.35,80.34,80.35,10300.0,58.9501,58.9574,58.9501,58.9574,10300.0
2013-01-14 14:00:00,80.34,80.35,80.34,80.35,900.0,58.9501,58.9574,58.9501,58.9574,900.0
2013-01-14 14:05:00,80.34,80.35,80.34,80.35,14900.0,58.9501,58.9574,58.9501,58.9574,14900.0
2013-01-14 14:10:00,80.35,80.35,80.34,80.34,2000.0,58.9574,58.9574,58.9501,58.9501,2000.0
2013-01-14 14:15:00,80.35,80.35,80.34,80.35,4500.0,58.9574,58.9574,58.9501,58.9574,4500.0
2013-01-14 14:20:00,80.34,80.35,80.34,80.34,2800.0,58.9501,58.9574,58.9501,58.9501,2800.0
2013-01-14 14:25:00,80.35,80.35,80.34,80.34,2000.0,58.9574,58.9574,58.9501,58.9501,2000.0
2013-01-14 14:30:00,80.34,80.35,80.34,80.34,2500.0,58.9501,58.9574,58.9501,58.9501,2500.0
2013-01-14 14:35:00,80.35,80.35,80.34,80.35,2000.0,58.9574,58.9574,58.9501,58.9574,2000.0
2013-01-14 14:40:00,80.35,80.35,80.34,80.34,1300.0,58.9574,58.9574,58.9501,58.9501,1300.0
2013-01-14 14:45:00,80.35,80.35,80.34,80.34,9800.0,58.9574,58.9574,58.9501,58.9501,9800.0
2013-01-14 14:50:00,80.35,80.35,80.34,80.34,10800.0,58.9574,58.9574,58.9501,58.9501,10800.0
2013-01-14 14:55:00,80.33,80.34,80.33,80.33,5900.0,58.9427,58.9501,58.9427,58.9427,5900.0
2013-01-14 15:00:00,80.33,80.33,80.32,80.32,11300.0,58.9427,58.9427,58.9354,58.9354,11300.0
2013-01-14 15:05:00,80.32,80.32,80.31,80.31,12600.0,58.9354,58.9354,58.9281,58.9281,12600.0
2013-01-14 15:10:00,80.32,80.32,80.31,80.31,200.0,58.9354,58.9354,58.9281,58.9281,200.0
2013-01-14 15:15:00,80.31,80.31,80.29,80.29,24200.0,58.9281,58.9281,58.9134,58.9134,24200.0
2013-01-14 15:20:00,80.29,80.3,80.27,80.27,19800.0,58.9134,58.9207,58.8987,58.8987,19800.0
2013-01-14 15:25:00,80.28,80.29,80.27,80.27,4400.0,58.906,58.9134,58.8987,58.8987,4400.0
2013-01-14 15:30:00,80.28,80.32,80.28,80.31,10900.0,58.906,58.9354,58.906,58.9281,10900.0
2013-01-14 15:35:00,80.29,80.3,80.28,80.28,3800.0,58.9134,58.9207,58.906,58.906,3800.0
2013-01-14 15:40:00,80.29,80.29,80.27,80.29,3000.0,58.9134,58.9134,58.8987,58.9134,3000.0
2013-01-14 15:45:00,80.28,80.3,80.28,80.3,2000.0,58.906,58.9207,58.906,58.9207,2000.0
2013-01-14 15:50:00,80.28,80.3,80.27,80.29,6900.0,58.906,58.9207,58.8987,58.9134,6900.0
2013-01-14 15:55:00,80.29,80.29,80.27,80.28,7100.0,58.9134,58.9134,58.8987,58.906,7100.0
2013-01-15 09:30:00,80.2,80.33,80.2,80.31,21500.0,58.8473,58.9427,58.8473,58.9281,21500.0
2013-01-15 09:35:00,80.33,80.33,80.33,80.33,200.0,58.9427,58.9427,58.9427,58.9427,200.0
2013-01-15 09:40:00,80.33,80.33,80.3,80.3,3100.0,58.9427,58.9427,58.9207,58.9207,3100.0
2013-01-15 09:45:00,80.3,80.33,80.3,80.33,1000.0,58.9207,58.9427,58.9207,58.9427,1000.0
2013-01-15 09:50:00,80.33,80.33,80.3,80.33,1700.0,58.9427,58.9427,58.9207,58.9427,1700.0
2013-01-15 09:55:00,80.33,80.35,80.31,80.33,203200.0,58.9427,58.9574,58.9281,58.9427,203200.0
2013-01-15 10:00:00,80.32,80.33,80.32,80.33,2600.0,58.9354,58.9427,58.9354,58.9427,2600.0
2013-01-15 10:05:00,80.33,80.33,80.32,80.33,2000.0,58.9427,58.9427,58.9354,58.9427,2000.0
2013-01-15 10:10:00,80.33,80.33,80.32,80.32,1100.0,58.9427,58.9427,58.9354,58.9354,1100.0
2013-01-15 10:15:00,80.33,80.33,80.33,80.33,100.0,58.9427,58.9427,58.9427,58.9427,100.0
2013-01-15 10:20:00,80.33,80.34,80.32,80.33,5600.0,58.9427,58.9501,58.9354,58.9427,5600.0
2013-01-15 10:25:00,80.34,80.34,80.34,80.34,300.0,58.9501,58.9501,58.9501,58.9501,300.0
2013-01-15 10:30:00,80.34,80.36,80.34,80.36,200000.0,58.9501,58.9647,58.9501,58.9647,200000.0
2013-01-15 10:35:00,80.35,80.35,80.34,80.35,1500.0,58.9574,58.9574,58.9501,58.9574,1500.0
2013-01-15 10:40:00,80.35,80.35,80.34,80.35,3500.0,58.9574,58.9574,58.9501,58.9574,3500.0
2013-01-15 10:45:00,80.35,80.36,80.34,80.35,5300.0,58.9574,58.9647,58.9501,58.9574,5300.0
2013-01-15 10:50:00,80.36,80.36,80.35,80.36,7300.0,58.9647,58.9647,58.9574,58.9647,7300.0
2013-01-15 10:55:00,80.36,80.36,80.35,80.36,4000.0,58.9647,58.9647,58.9574,58.9647,4000.0
2013-01-15 11:00:00,80.36,80.36,80.34,80.36,5000.0,58.9647,58.9647,58.9501,58.9647,5000.0
2013-01-15 11:05:00,80.36,80.36,80.34,80.36,11500.0,58.9647,58.9647,58.9501,58.9647,11500.0
2013-01-15 11:10:00,80.36,80.36,80.36,80.36,5100.0,58.9647,58.9647,58.9647,58.9647,5100.0
2013-01-15 11:15:00,80.36,80.36,80.35,80.36,5900.0,58.9647,58.9647,58.9574,58.9647,5900.0
2013-01-15 11:20:00,80.36,80.36,80.35,80.36,3800.0,58.9647,58.9647,58.9574,58.9647,3800.0
2013-01-15 11:25:00,80.36,80.36,80.35,80.36,8900.0,58.9647,58.9647,58.9574,58.9647,8900.0
2013-01-15 11:30:00,80.36,80.36,80.36,80.36,3900.0,58.9647,58.9647,58.9647,58.9647,3900.0
2013-01-15 11:35:00,80.36,80.37,80.35,80.37,12700.0,58.9647,58.9721,58.9574,58.9721,12700.0
2013-01-15 11:40:00,80.36,80.37,80.36,80.36,4700.0,58.9647,58.9721,58.9647,58.9647,4700.0
2013-01-15 11:45:00,80.36,80.37,80.36,80.37,6200.0,58.9647,58.9721,58.9647,58.9721,6200.0
2013-01-15 11:50:00,80.37,80.37,80.36,80.37,4500.0,58.9721,58.9721,58.9647,58.9721,4500.0
2013-01-15 11:55:00,80.37,80.37,80.36,80.37,4800.0,58.9721,58.9721,58.9647,58.9721,4800.0
2013-01-15 12:00:00,80.37,80.37,80.36,80.37,7600.0,58.9721,58.9721,58.9647,58.9721,7600.0
2013-01-15 12:05:00,80.37,80.37,80.36,80.37,5900.0,58.9721,58.9721,58.9647,58.9721,5900.0
2013-01-15 12:10:00,80.37,80.37,80.36,80.37,5600.0,58.9721,58.9721,58.9647,58.9721,5600.0
2013-01-15 12:15:00,80.37,80.37,80.36,80.37,4200.0,58.9721,58.9721,58.9647,58.9721,4200.0
2013-01-15 12:20:00,80.37,80.37,80.36,80.37,3900.0,58.9721,58.9721,58.9647,58.9721,3900.0
2013-01-15 12:25:00,80.37,80.37,80.36,80.37,6500.0,58.9721,58.9721,58.9647,58.9721,6500.0
2013-01-15 12:30:00,80.37,80.38,80.36,80.38,4200.0,58.9721,58.9794,58.9647,58.9794,4200.0
2013-01-15 12:35:00,80.38,80.38,80.36,80.38,40200.0,58.9794,58.9794,58.9647,58.9794,40200.0
2013-01-15 12:40:00,80.38,80.39,80.38,80.38,37700.0,58.9794,58.9868,58.9794,58.9794,37700.0
2013-01-15 12:45:00,80.39,80.4,80.38,80.39,3900.0,58.9868,58.9941,58.9794,58.9868,3900.0
2013-01-15 12:50:00,80.4,80.4,80.38,80.4,4200.0,58.9941,58.9941,58.9794,58.9941,4200.0
2013-01-15 12:55:00,80.4,80.4,80.39,80.4,3800.0,58.9941,58.9941,58.9868,58.9941,3800.0
2013-01-15 13:00:00,80.4,80.4,80.39,80.4,4300.0,58.9941,58.9941,58.9868,58.9941,4300.0
2013-01-15 13:05:00,80.4,80.4,80.39,80.4,4800.0,58.9941,58.9941,58.9868,58.9941,4800.0
2013-01-15 13:10:00,80.4,80.4,80.39,80.4,6400.0,58.9941,58.9941,58.9868,58.9941,6400.0
2013-01-15 13:15:00,80.39,80.4,80.39,80.4,5500.0,58.9868,58.9941,58.9868,58.9941,5500.0
2013-01-15 13:20:00,80.4,80.4,80.39,80.4,4900.0,58.9941,58.9941,58.9868,58.9941,4900.0
2013-01-15 13:25:00,80.4,80.4,80.39,80.4,10200.0,58.9941,58.9941,58.9868,58.9941,10200.0
2013-01-15 13:30:00,80.4,80.4,80.39,80.4,4800.0,58.9941,58.9941,58.9868,58.9941,4800.0
2013-01-15 13:35:00,80.4,80.4,80.39,80.4,4600.0,58.9941,58.9941,58.9868,58.9941,4600.0
2013-01-15 13:40:00,80.4,80.41,80.39,80.41,7000.0,58.9941,59.0014,58.9868,59.0014,7000.0
2013-01-15 13:45:00,80.41,80.41,80.39,80.41,5400.0,59.0014,59.0014,58.9868,59.0014,5400.0
2013-01-15 13:50:00,80.41,80.41,80.4,80.41,7600.0,59.0014,59.0014,58.9941,59.0014,7600.0
2013-01-15 13:55:00,80.41,80.41,80.4,80.41,4600.0,59.0014,59.0014,58.9941,59.0014,4600.0
2013-01-15 14:00:00,80.4,80.41,80.39,80.4,9900.0,58.9941,59.0014,58.9868,58.9941,9900.0
2013-01-15 14:05:00,80.4,80.4,80.4,80.4,9000.0,58.9941,58.9941,58.9941,58.9941,9000.0
2013-01-15 14:10:00,80.39,80.4,80.39,80.4,4400.0,58.9868,58.9941,58.9868,58.9941,4400.0
2013-01-15 14:15:00,80.4,80.4,80.39,80.4,6400.0,58.9941,58.9941,58.9868,58.9941,6400.0
2013-01-15 14:20:00,80.4,80.4,80.39,80.4,17900.0,58.9941,58.9941,58.9868,58.9941,17900.0
2013-01-15 14:25:00,80.4,80.4,80.4,80.4,5900.0,58.9941,58.9941,58.9941,58.9941,5900.0
2013-01-15 14:30:00,80.4,80.4,80.39,80.39,9500.0,58.9941,58.9941,58.9868,58.9868,9500.0
2013-01-15 14:35:00,80.39,80.41,80.39,80.41,11500.0,58.9868,59.0014,58.9868,59.0014,11500.0
2013-01-15 14:40:00,80.41,80.41,80.4,80.41,6100.0,59.0014,59.0014,58.9941,59.0014,6100.0
2013-01-15 14:45:00,80.41,80.41,80.4,80.41,4900.0,59.0014,59.0014,58.9941,59.0014,4900.0
2013-01-15 14:50:00,80.41,80.41,80.4,80.41,7600.0,59.0014,59.0014,58.9941,59.0014,7600.0
2013-01-15 14:55:00,80.41,80.41,80.4,80.41,4200.0,59.0014,59.0014,58.9941,59.0014,4200.0
2013-01-15 15:00:00,80.41,80.41,80.4,80.41,6200.0,59.0014,59.0014,58.9941,59.0014,6200.0
2013-01-15 15:05:00,80.41,80.41,80.41,80.41,6800.0,59.0014,59.0014,59.0014,59.0014,6800.0
2013-01-15 15:10:00,80.41,80.41,80.4,80.41,4700.0,59.0014,59.0014,58.9941,59.0014,4700.0
2013-01-15 15:15:00,80.41,80.41,80.4,80.4,3500.0,59.0014,59.0014,58.9941,58.9941,3500.0
2013-01-15 15:20:00,80.41,80.41,80.4,80.41,10500.0,59.0014,59.0014,58.9941,59.0014,10500.0
2013-01-15 15:25:00,80.41,80.41,80.4,80.4,27800.0,59.0014,59.0014,58.9941,58.9941,27800.0
2013-01-15 15:30:00,80.4,80.4,80.39,80.4,3700.0,58.9941,58.9941,58.9868,58.9941,3700.0
2013-01-15 15:35:00,80.4,80.4,80.39,80.4,4500.0,58.9941,58.9941,58.9868,58.9941,4500.0
2013-01-15 15:40:00,80.4,80.41,80.39,80.41,9100.0,58.9941,59.0014,58.9868,59.0014,9100.0
2013-01-15 15:45:00,80.4,80.41,80.39,80.4,6900.0,58.9941,59.0014,58.9868,58.9941,6900.0
2013-01-15 15:50:00,80.39,80.4,80.39,80.4,5000.0,58.9868,58.9941,58.9868,58.9941,5000.0
2013-01-15 15:55:00,80.4,80.4,80.39,80.4,14200.0,58.9941,58.9941,58.9868,58.9941,14200.0
2013-01-16 09:30:00,80.43,80.43,80.41,80.42,9400.0,59.0161,59.0161,59.0014,59.0088,9400.0
2013-01-16 09:35:00,80.43,80.43,80.41,80.43,1500.0,59.0161,59.0161,59.0014,59.0161,1500.0
2013-01-16 09:40:00,80.42,80.42,80.4,80.4,500.0,59.0088,59.0088,58.9941,58.9941,500.0
2013-01-16 09:45:00,80.43,80.43,80.42,80.42,900.0,59.0161,59.0161,59.0088,59.0088,900.0
2013-01-16 09:50:00,80.42,80.42,80.42,80.42,0.0,59.0088,59.0088,59.0088,59.0088,0.0
2013-01-16 09:55:00,80.42,80.42,80.42,80.42,500.0,59.0088,59.0088,59.0088,59.0088,500.0
2013-01-16 10:00:00,80.43,80.43,80.4,80.4,2800.0,59.0161,59.0161,58.9941,58.9941,2800.0
2013-01-16 10:05:00,80.41,80.41,80.38,80.39,2700.0,59.0014,59.0014,58.9794,58.9868,2700.0
2013-01-16 10:10:00,80.39,80.39,80.39,80.39,800.0,58.9868,58.9868,58.9868,58.9868,800.0
2013-01-16 10:15:00,80.39,80.39,80.39,80.39,500.0,58.9868,58.9868,58.9868,58.9868,500.0
2013-01-16 10:20:00,80.39,80.39,80.38,80.39,2300.0,58.9868,58.9868,58.9794,58.9868,2300.0
2013-01-16 10:25:00,80.39,80.4,80.38,80.38,43900.0,58.9868,58.9941,58.9794,58.9794,43900.0
2013-01-16 10:30:00,80.38,80.4,80.38,80.4,11000.0,58.9794,58.9941,58.9794,58.9941,11000.0
2013-01-16 10:35:00,80.39,80.4,80.38,80.4,1300.0,58.9868,58.9941,58.9794,58.9941,1300.0
2013-01-16 10:40:00,80.39,80.4,80.39,80.4,200.0,58.9868,58.9941,58.9868,58.9941,200.0
2013-01-16 10:45:00,80.4,80.4,80.38,80.38,1600.0,58.9941,58.9941,58.9794,58.9794,1600.0
2013-01-16 10:50:00,80.4,80.4,80.38,80.38,1000.0,58.9941,58.9941,58.9794,58.9794,1000.0
2013-01-16 10:55:00,80.38,80.4,80.38,80.38,3000.0,58.9794,58.9941,58.9794,58.9794,3000.0
2013-01-16 11:00:00,80.39,80.4,80.36,80.36,11500.0,58.9868,58.9941,58.9647,58.9647,11500.0
2013-01-16 11:05:00,80.37,80.37,80.37,80.37,3800.0,58.9721,58.9721,58.9721,58.9721,3800.0
2013-01-16 11:10:00,80.37,80.37,80.36,80.37,1100.0,58.9721,58.9721,58.9647,58.9721,1100.0
2013-01-16 11:15:00,80.37,80.37,80.36,80.37,3100.0,58.9721,58.9721,58.9647,58.9721,3100.0
2013-01-16 11:20:00,80.37,80.37,80.36,80.37,1300.0,58.9721,58.9721,58.9647,58.9721,1300.0
2013-01-16 11:25:00,80.36,80.37,80.36,80.37,6200.0,58.9647,58.9721,58.9647,58.9721,6200.0
2013-01-16 11:30:00,80.37,80.37,80.36,80.36,1300.0,58.9721,58.9721,58.9647,58.9647,1300.0
2013-01-16 11:35:00,80.36,80.37,80.36,80.37,1200.0,58.9647,58.9721,58.9647,58.9721,1200.0
2013-01-16 11:40:00,80.37,80.37,80.34,80.34,8000.0,58.9721,58.9721,58.9501,58.9501,8000.0
2013-01-16 11:45:00,80.35,80.35,80.33,80.33,10900.0,58.9574,58.9574,58.9427,58.9427,10900.0
2013-01-16 11:50:00,80.34,80.34,80.33,80.33,1300.0,58.9501,58.9501,58.9427,58.9427,1300.0
2013-01-16 11:55:00,80.34,80.34,80.33,80.34,2400.0,58.9501,58.9501,58.9427,58.9501,2400.0
2013-01-16 12:00:00,80.33,80.34,80.33,80.33,1100.0,58.9427,58.9501,58.9427,58.9427,1100.0
2013-01-16 12:05:00,80.34,80.34,80.32,80.33,9200.0,58.9501,58.9501,58.9354,58.9427,9200.0
2013-01-16 12:10:00,80.33,80.33,80.33,80.33,100.0,58.9427,58.9427,58.9427,58.9427,100.0
2013-01-16 12:15:00,80.33,80.33,80.32,80.32,900.0,58.9427,58.9427,58.9354,58.9354,900.0
2013-01-16 12:20:00,80.33,80.33,80.31,80.31,2900.0,58.9427,58.9427,58.9281,58.9281,2900.0
2013-01-16 12:25:00,80.31,80.32,80.31,80.31,600.0,58.9281,58.9354,58.9281,58.9281,600.0
2013-01-16 12:30:00,80.33,80.33,80.33,80.33,2700.0,58.9427,58.9427,58.9427,58.9427,2700.0
2013-01-16 12:35:00,80.32,80.32,80.32,80.32,100.0,58.9354,58.9354,58.9354,58.9354,100.0
2013-01-16 12:40:00,80.32,80.33,80.32,80.33,1800.0,58.9354,58.9427,58.9354,58.9427,1800.0
2013-01-16 12:45:00,80.33,80.33,80.32,80.33,5400.0,58.9427,58.9427,58.9354,58.9427,5400.0
2013-01-16 12:50:00,80.33,80.33,80.32,80.32,1000.0,58.9427,58.9427,58.9354,58.9354,1000.0
2013-01-16 12:55:00,80.33,80.33,80.33,80.33,2700.0,58.9427,58.9427,58.9427,58.9427,2700.0
2013-01-16 13:00:00,80.33,80.33,80.32,80.33,1100.0,58.9427,58.9427,58.9354,58.9427,1100.0
2013-01-16 13:05:00,80.33,80.33,80.33,80.33,0.0,58.9427,58.9427,58.9427,58.9427,0.0
2013-01-16 13:10:00,80.33,80.33,80.32,80.32,5800.0,58.9427,58.9427,58.9354,58.9354,5800.0
2013-01-16 13:15:00,80.32,80.33,80.32,80.33,126500.0,58.9354,58.9427,58.9354,58.9427,126500.0
2013-01-16 13:20:00,80.33,80.33,80.32,80.33,600.0,58.9427,58.9427,58.9354,58.9427,600.0
2013-01-16 13:25:00,80.32,80.33,80.32,80.33,1700.0,58.9354,58.9427,58.9354,58.9427,1700.0
2013-01-16 13:30:00,80.33,80.33,80.33,80.33,1600.0,58.9427,58.9427,58.9427,58.9427,1600.0
2013-01-16 13:35:00,80.33,80.33,80.32,80.33,300.0,58.9427,58.9427,58.9354,58.9427,300.0
2013-01-16 13:40:00,80.32,80.32,80.31,80.32,4300.0,58.9354,58.9354,58.9281,58.9354,4300.0
2013-01-16 13:45:00,80.32,80.34,80.31,80.31,102000.0,58.9354,58.9501,58.9281,58.9281,102000.0
2013-01-16 13:50:00,80.31,80.32,80.31,80.32,900.0,58.9281,58.9354,58.9281,58.9354,900.0
2013-01-16 13:55:00,80.32,80.32,80.31,80.32,6000.0,58.9354,58.9354,58.9281,58.9354,6000.0
2013-01-16 14:00:00,80.33,80.33,80.32,80.32,1800.0,58.9427,58.9427,58.9354,58.9354,1800.0
2013-01-16 14:05:00,80.32,80.33,80.31,80.31,1000.0,58.9354,58.9427,58.9281,58.9281,1000.0
2013-01-16 14:10:00,80.32,80.33,80.32,80.33,5300.0,58.9354,58.9427,58.9354,58.9427,5300.0
2013-01-16 14:15:00,80.33,80.33,80.32,80.32,1800.0,58.9427,58.9427,58.9354,58.9354,1800.0
2013-01-16 14:20:00,80.33,80.33,80.32,80.33,3500.0,58.9427,58.9427,58.9354,58.9427,3500.0
2013-01-16 14:25:00,80.32,80.34,80.32,80.34,3800.0,58.9354,58.9501,58.9354,58.9501,3800.0
2013-01-16 14:30:00,80.34,80.34,80.33,80.34,2900.0,58.9501,58.9501,58.9427,58.9501,2900.0
2013-01-16 14:35:00,80.34,80.34,80.32,80.34,5500.0,58.9501,58.9501,58.9354,58.9501,5500.0
2013-01-16 14:40:00,80.33,80.34,80.32,80.34,6900.0,58.9427,58.9501,58.9354,58.9501,6900.0
2013-01-16 14:45:00,80.34,80.35,80.33,80.35,9200.0,58.9501,58.9574,58.9427,58.9574,9200.0
2013-01-16 14:50:00,80.35,80.35,80.32,80.34,15800.0,58.9574,58.9574,58.9354,58.9501,15800.0
2013-01-16 14:55:00,80.34,80.34,80.32,80.34,11900.0,58.9501,58.9501,58.9354,58.9501,11900.0
2013-01-16 15:00:00,80.33,80.34,80.32,80.34,700.0,58.9427,58.9501,58.9354,58.9501,700.0
2013-01-16 15:05:00,80.34,80.36,80.33,80.35,5700.0,58.9501,58.9647,58.9427,58.9574,5700.0
2013-01-16 15:10:00,80.35,80.36,80.34,80.36,3100.0,58.9574,58.9647,58.9501,58.9647,3100.0
2013-01-16 15:15:00,80.34,80.37,80.34,80.37,9500.0,58.9501,58.9721,58.9501,58.9721,9500.0
2013-01-16 15:20:00,80.36,80.37,80.35,80.37,1800.0,58.9647,58.9721,58.9574,58.9721,1800.0
2013-01-16 15:25:00,80.37,80.37,80.35,80.36,6000.0,58.9721,58.9721,58.9574,58.9647,6000.0
2013-01-16 15:30:00,80.37,80.38,80.35,80.36,4500.0,58.9721,58.9794,58.9574,58.9647,4500.0
2013-01-16 15:35:00,80.37,80.37,80.36,80.36,6300.0,58.9721,58.9721,58.9647,58.9647,6300.0
2013-01-16 15:40:00,80.36,80.36,80.35,80.36,2100.0,58.9647,58.9647,58.9574,58.9647,2100.0
2013-01-16 15:45:00,80.36,80.37,80.35,80.37,4000.0,58.9647,58.9721,58.9574,58.9721,4000.0
2013-01-16 15:50:00,80.37,80.37,80.36,80.37,1900.0,58.9721,58.9721,58.9647,58.9721,1900.0
2013-01-16 15:55:00,80.37,80.38,80.34,80.38,16900.0,58.9721,58.9794,58.9501,58.9794,16900.0
2013-01-17 09:30:00,80.3,80.32,80.17,80.29,27000.0,58.9207,58.9354,58.8253,58.9134,27000.0
2013-01-17 09:35:00,80.29,80.29,80.28,80.28,1900.0,58.9134,58.9134,58.906,58.906,1900.0
2013-01-17 09:40:00,80.28,80.28,80.28,80.28,600.0,58.906,58.906,58.906,58.906,600.0
2013-01-17 09:45:00,80.29,80.29,80.29,80.29,400.0,58.9134,58.9134,58.9134,58.9134,400.0
2013-01-17 09:50:00,80.28,80.28,80.28,80.28,300.0,58.906,58.906,58.906,58.906,300.0
2013-01-17 09:55:00,80.29,80.31,80.29,80.31,3600.0,58.9134,58.9281,58.9134,58.9281,3600.0
2013-01-17 10:00:00,80.31,80.32,80.29,80.31,4600.0,58.9281,58.9354,58.9134,58.9281,4600.0
2013-01-17 10:05:00,80.31,80.34,80.3,80.32,9500.0,58.9281,58.9501,58.9207,58.9354,9500.0
2013-01-17 10:10:00,80.32,80.33,80.31,80.31,1700.0,58.9354,58.9427,58.9281,58.9281,1700.0
2013-01-17 10:15:00,80.33,80.33,80.32,80.32,3100.0,58.9427,58.9427,58.9354,58.9354,3100.0
2013-01-17 10:20:00,80.33,80.33,80.31,80.32,3200.0,58.9427,58.9427,58.9281,58.9354,3200.0
2013-01-17 10:25:00,80.31,80.33,80.31,80.33,10200.0,58.9281,58.9427,58.9281,58.9427,10200.0
2013-01-17 10:30:00,80.33,80.33,80.32,80.33,10200.0,58.9427,58.9427,58.9354,58.9427,10200.0
2013-01-17 10:35:00,80.33,80.33,80.33,80.33,5300.0,58.9427,58.9427,58.9427,58.9427,5300.0
2013-01-17 10:40:00,80.33,80.33,80.32,80.33,15700.0,58.9427,58.9427,58.9354,58.9427,15700.0
2013-01-17 10:45:00,80.32,80.34,80.32,80.34,8700.0,58.9354,58.9501,58.9354,58.9501,8700.0
2013-01-17 10:50:00,80.34,80.34,80.33,80.34,9100.0,58.9501,58.9501,58.9427,58.9501,9100.0
2013-01-17 10:55:00,80.34,80.35,80.33,80.33,14500.0,58.9501,58.9574,58.9427,58.9427,14500.0
2013-01-17 11:00:00,80.33,80.33,80.31,80.32,8800.0,58.9427,58.9427,58.9281,58.9354,8800.0
2013-01-17 11:05:00,80.32,80.32,80.31,80.32,8000.0,58.9354,58.9354,58.9281,58.9354,8000.0
2013-01-17 11:10:00,80.32,80.35,80.32,80.34,5300.0,58.9354,58.9574,58.9354,58.9501,5300.0
2013-01-17 11:15:00,80.35,80.35,80.34,80.35,9700.0,58.9574,58.9574,58.9501,58.9574,9700.0
2013-01-17 11:20:00,80.35,80.35,80.33,80.35,5700.0,58.9574,58.9574,58.9427,58.9574,5700.0
2013-01-17 11:25:00,80.35,80.35,80.33,80.35,6200.0,58.9574,58.9574,58.9427,58.9574,6200.0
2013-01-17 11:30:00,80.35,80.35,80.34,80.35,15300.0,58.9574,58.9574,58.9501,58.9574,15300.0
2013-01-17 11:35:00,80.34,80.35,80.34,80.35,5600.0,58.9501,58.9574,58.9501,58.9574,5600.0
2013-01-17 11:40:00,80.35,80.35,80.3,80.34,13800.0,58.9574,58.9574,58.9207,58.9501,13800.0
2013-01-17 11:45:00,80.34,80.34,80.32,80.33,5800.0,58.9501,58.9501,58.9354,58.9427,5800.0
2013-01-17 11:50:00,80.33,80.34,80.31,80.33,7200.0,58.9427,58.9501,58.9281,58.9427,7200.0
2013-01-17 11:55:00,80.34,80.34,80.32,80.33,5500.0,58.9501,58.9501,58.9354,58.9427,5500.0
2013-01-17 12:00:00,80.33,80.34,80.32,80.33,7700.0,58.9427,58.9501,58.9354,58.9427,7700.0
2013-01-17 12:05:00,80.33,80.33,80.32,80.33,7500.0,58.9427,58.9427,58.9354,58.9427,7500.0
2013-01-17 12:10:00,80.33,80.33,80.32,80.33,6800.0,58.9427,58.9427,58.9354,58.9427,6800.0
2013-01-17 12:15:00,80.32,80.33,80.32,80.33,8900.0,58.9354,58.9427,58.9354,58.9427,8900.0
2013-01-17 12:20:00,80.33,80.33,80.32,80.33,9100.0,58.9427,58.9427,58.9354,58.9427,9100.0
2013-01-17 12:25:00,80.33,80.34,80.33,80.34,12100.0,58.9427,58.9501,58.9427,58.9501,12100.0
2013-01-17 12:30:00,80.34,80.34,80.31,80.32,9500.0,58.9501,58.9501,58.9281,58.9354,9500.0
2013-01-17 12:35:00,80.31,80.33,80.31,80.31,6100.0,58.9281,58.9427,58.9281,58.9281,6100.0
2013-01-17 12:40:00,80.32,80.32,80.31,80.31,6600.0,58.9354,58.9354,58.9281,58.9281,6600.0
2013-01-17 12:45:00,80.31,80.31,80.31,80.31,4700.0,58.9281,58.9281,58.9281,58.9281,4700.0
2013-01-17 12:50:00,80.31,80.31,80.3,80.3,4700.0,58.9281,58.9281,58.9207,58.9207,4700.0
2013-01-17 12:55:00,80.3,80.32,80.3,80.31,2400.0,58.9207,58.9354,58.9207,58.9281,2400.0
2013-01-17 13:00:00,80.32,80.32,80.31,80.32,3000.0,58.9354,58.9354,58.9281,58.9354,3000.0
2013-01-17 13:05:00,80.32,80.32,80.31,80.31,1900.0,58.9354,58.9354,58.9281,58.9281,1900.0
2013-01-17 13:10:00,80.32,80.32,80.31,80.32,2600.0,58.9354,58.9354,58.9281,58.9354,2600.0
2013-01-17 13:15:00,80.31,80.32,80.3,80.32,4900.0,58.9281,58.9354,58.9207,58.9354,4900.0
2013-01-17 13:20:00,80.3,80.32,80.3,80.31,3700.0,58.9207,58.9354,58.9207,58.9281,3700.0
2013-01-17 13:25:00,80.31,80.31,80.3,80.3,4300.0,58.9281,58.9281,58.9207,58.9207,4300.0
2013-01-17 13:30:00,80.3,80.31,80.3,80.31,5300.0,58.9207,58.9281,58.9207,58.9281,5300.0
2013-01-17 13:35:00,80.3,80.31,80.3,80.31,12500.0,58.9207,58.9281,58.9207,58.9281,12500.0
2013-01-17 13:40:00,80.31,80.31,80.3,80.31,2400.0,58.9281,58.9281,58.9207,58.9281,2400.0
2013-01-17 13:45:00,80.3,80.31,80.3,80.31,7500.0,58.9207,58.9281,58.9207,58.9281,7500.0
2013-01-17 13:50:00,80.3,80.31,80.3,80.3,5800.0,58.9207,58.9281,58.9207,58.9207,5800.0
2013-01-17 13:55:00,80.31,80.31,80.3,80.3,5300.0,58.9281,58.9281,58.9207,58.9207,5300.0
2013-01-17 14:00:00,80.3,80.31,80.3,80.31,3100.0,58.9207,58.9281,58.9207,58.9281,3100.0
2013-01-17 14:05:00,80.31,80.31,80.29,80.3,3000.0,58.9281,58.9281,58.9134,58.9207,3000.0
2013-01-17 14:10:00,80.29,80.31,80.29,80.3,3600.0,58.9134,58.9281,58.9134,58.9207,3600.0
2013-01-17 14:15:00,80.29,80.32,80.29,80.3,3900.0,58.9134,58.9354,58.9134,58.9207,3900.0
2013-01-17 14:20:00,80.3,80.32,80.3,80.31,7600.0,58.9207,58.9354,58.9207,58.9281,7600.0
2013-01-17 14:25:00,80.3,80.31,80.29,80.3,8800.0,58.9207,58.9281,58.9134,58.9207,8800.0
2013-01-17 14:30:00,80.3,80.31,80.28,80.28,4500.0,58.9207,58.9281,58.906,58.906,4500.0
2013-01-17 14:35:00,80.29,80.29,80.28,80.28,9000.0,58.9134,58.9134,58.906,58.906,9000.0
2013-01-17 14:40:00,80.28,80.29,80.28,80.29,7400.0,58.906,58.9134,58.906,58.9134,7400.0
2013-01-17 14:45:00,80.28,80.29,80.28,80.29,7700.0,58.906,58.9134,58.906,58.9134,7700.0
2013-01-17 14:50:00,80.29,80.29,80.28,80.28,12000.0,58.9134,58.9134,58.906,58.906,12000.0
2013-01-17 14:55:00,80.28,80.29,80.27,80.28,13800.0,58.906,58.9134,58.8987,58.906,13800.0
2013-01-17 15:00:00,80.28,80.28,80.27,80.27,8200.0,58.906,58.906,58.8987,58.8987,8200.0
2013-01-17 15:05:00,80.27,80.28,80.27,80.27,5100.0,58.8987,58.906,58.8987,58.8987,5100.0
2013-01-17 15:10:00,80.27,80.29,80.27,80.28,10100.0,58.8987,58.9134,58.8987,58.906,10100.0
2013-01-17 15:15:00,80.27,80.27,80.26,80.26,21400.0,58.8987,58.8987,58.8914,58.8914,21400.0
2013-01-17 15:20:00,80.26,80.28,80.25,80.28,17200.0,58.8914,58.906,58.884,58.906,17200.0
2013-01-17 15:25:00,80.28,80.28,80.25,80.25,4200.0,58.906,58.906,58.884,58.884,4200.0
2013-01-17 15:30:00,80.25,80.26,80.23,80.23,4800.0,58.884,58.8914,58.8694,58.8694,4800.0
2013-01-17 15:35:00,80.23,80.25,80.23,80.23,5700.0,58.8694,58.884,58.8694,58.8694,5700.0
2013-01-17 15:40:00,80.23,80.25,80.23,80.25,6100.0,58.8694,58.884,58.8694,58.884,6100.0
2013-01-17 15:45:00,80.23,80.25,80.23,80.25,5400.0,58.8694,58.884,58.8694,58.884,5400.0
2013-01-17 15:50:00,80.23,80.25,80.23,80.24,8400.0,58.8694,58.884,58.8694,58.8767,8400.0
2013-01-17 15:55:00,80.25,80.31,80.25,80.31,23800.0,58.884,58.9281,58.884,58.9281,23800.0
2013-01-18 09:30:00,80.33,80.34,80.29,80.31,22100.0,58.9427,58.9501,58.9134,58.9281,22100.0
2013-01-18 09:35:00,80.33,80.33,80.28,80.31,11800.0,58.9427,58.9427,58.906,58.9281,11800.0
2013-01-18 09:40:00,80.32,80.32,80.3,80.31,2600.0,58.9354,58.9354,58.9207,58.9281,2600.0
2013-01-18 09:45:00,80.31,80.31,80.3,80.31,7600.0,58.9281,58.9281,58.9207,58.9281,7600.0
2013-01-18 09:50:00,80.31,80.32,80.3,80.32,1500.0,58.9281,58.9354,58.9207,58.9354,1500.0
2013-01-18 09:55:00,80.31,80.32,80.3,80.32,900.0,58.9281,58.9354,58.9207,58.9354,900.0
2013-01-18 10:00:00,80.32,80.32,80.3,80.32,2200.0,58.9354,58.9354,58.9207,58.9354,2200.0
2013-01-18 10:05:00,80.32,80.32,80.31,80.32,1100.0,58.9354,58.9354,58.9281,58.9354,1100.0
2013-01-18 10:10:00,80.31,80.32,80.31,80.32,2100.0,58.9281,58.9354,58.9281,58.9354,2100.0
2013-01-18 10:15:00,80.31,80.32,80.31,80.32,2100.0,58.9281,58.9354,58.9281,58.9354,2100.0
2013-01-18 10:20:00,80.32,80.32,80.32,80.32,2500.0,58.9354,58.9354,58.9354,58.9354,2500.0
2013-01-18 10:25:00,80.32,80.32,80.31,80.32,1600.0,58.9354,58.9354,58.9281,58.9354,1600.0
2013-01-18 10:30:00,80.32,80.32,80.31,80.31,6500.0,58.9354,58.9354,58.9281,58.9281,6500.0
2013-01-18 10:35:00,80.31,80.32,80.3,80.32,15500.0,58.9281,58.9354,58.9207,58.9354,15500.0
2013-01-18 10:40:00,80.32,80.32,80.31,80.32,1000.0,58.9354,58.9354,58.9281,58.9354,1000.0
2013-01-18 10:45:00,80.32,80.32,80.32,80.32,500.0,58.9354,58.9354,58.9354,58.9354,500.0
2013-01-18 10:50:00,80.32,80.32,80.3,80.3,5300.0,58.9354,58.9354,58.9207,58.9207,5300.0
2013-01-18 10:55:00,80.3,80.31,80.29,80.3,2100.0,58.9207,58.9281,58.9134,58.9207,2100.0
2013-01-18 11:00:00,80.3,80.32,80.29,80.3,19600.0,58.9207,58.9354,58.9134,58.9207,19600.0
2013-01-18 11:05:00,80.29,80.31,80.28,80.29,9200.0,58.9134,58.9281,58.906,58.9134,9200.0
2013-01-18 11:10:00,80.28,80.3,80.28,80.3,2300.0,58.906,58.9207,58.906,58.9207,2300.0
2013-01-18 11:15:00,80.3,80.3,80.3,80.3,800.0,58.9207,58.9207,58.9207,58.9207,800.0
2013-01-18 11:20:00,80.3,80.33,80.29,80.31,35300.0,58.9207,58.9427,58.9134,58.9281,35300.0
2013-01-18 11:25:00,80.31,80.32,80.29,80.29,2000.0,58.9281,58.9354,58.9134,58.9134,2000.0
2013-01-18 11:30:00,80.32,80.32,80.29,80.3,17900.0,58.9354,58.9354,58.9134,58.9207,17900.0
2013-01-18 11:35:00,80.3,80.3,80.29,80.3,1600.0,58.9207,58.9207,58.9134,58.9207,1600.0
2013-01-18 11:40:00,80.3,80.3,80.3,80.3,5200.0,58.9207,58.9207,58.9207,58.9207,5200.0
2013-01-18 11:45:00,80.3,80.33,80.29,80.32,5000.0,58.9207,58.9427,58.9134,58.9354,5000.0
2013-01-18 11:50:00,80.32,80.32,80.29,80.31,4800.0,58.9354,58.9354,58.9134,58.9281,4800.0
2013-01-18 11:55:00,80.32,80.32,80.29,80.3,5000.0,58.9354,58.9354,58.9134,58.9207,5000.0
2013-01-18 12:00:00,80.3,80.3,80.29,80.29,500.0,58.9207,58.9207,58.9134,58.9134,500.0
2013-01-18 12:05:00,80.3,80.3,80.3,80.3,5600.0,58.9207,58.9207,58.9207,58.9207,5600.0
2013-01-18 12:10:00,80.29,80.32,80.28,80.3,4500.0,58.9134,58.9354,58.906,58.9207,4500.0
2013-01-18 12:15:00,80.3,80.32,80.29,80.32,1300.0,58.9207,58.9354,58.9134,58.9354,1300.0
2013-01-18 12:20:00,80.32,80.32,80.28,80.29,18700.0,58.9354,58.9354,58.906,58.9134,18700.0
2013-01-18 12:25:00,80.28,80.3,80.28,80.3,1900.0,58.906,58.9207,58.906,58.9207,1900.0
2013-01-18 12:30:00,80.3,80.31,80.28,80.28,6200.0,58.9207,58.9281,58.906,58.906,6200.0
2013-01-18 12:35:00,80.31,80.31,80.28,80.28,16400.0,58.9281,58.9281,58.906,58.906,16400.0
2013-01-18 12:40:00,80.29,80.29,80.27,80.29,1500.0,58.9134,58.9134,58.8987,58.9134,1500.0
2013-01-18 12:45:00,80.29,80.29,80.27,80.27,4600.0,58.9134,58.9134,58.8987,58.8987,4600.0
2013-01-18 12:50:00,80.27,80.27,80.23,80.25,9600.0,58.8987,58.8987,58.8694,58.884,9600.0
2013-01-18 12:55:00,80.26,80.28,80.25,80.27,4700.0,58.8914,58.906,58.884,58.8987,4700.0
2013-01-18 13:00:00,80.25,80.28,80.25,80.25,1600.0,58.884,58.906,58.884,58.884,1600.0
2013-01-18 13:05:00,80.27,80.28,80.25,80.27,4000.0,58.8987,58.906,58.884,58.8987,4000.0
2013-01-18 13:10:00,80.26,80.28,80.25,80.27,4900.0,58.8914,58.906,58.884,58.8987,4900.0
2013-01-18 13:15:00,80.25,80.28,80.25,80.25,1600.0,58.884,58.906,58.884,58.884,1600.0
2013-01-18 13:20:00,80.28,80.29,80.25,80.26,4200.0,58.906,58.9134,58.884,58.8914,4200.0
2013-01-18 13:25:00,80.29,80.29,80.26,80.29,4000.0,58.9134,58.9134,58.8914,58.9134,4000.0
2013-01-18 13:30:00,80.28,80.29,80.26,80.28,6500.0,58.906,58.9134,58.8914,58.906,6500.0
2013-01-18 13:35:00,80.29,80.29,80.28,80.29,1300.0,58.9134,58.9134,58.906,58.9134,1300.0
2013-01-18 13:40:00,80.28,80.3,80.28,80.29,9500.0,58.906,58.9207,58.906,58.9134,9500.0
2013-01-18 13:45:00,80.28,80.29,80.27,80.27,3700.0,58.906,58.9134,58.8987,58.8987,3700.0
2013-01-18 13:50:00,80.29,80.3,80.27,80.27,2600.0,58.9134,58.9207,58.8987,58.8987,2600.0
2013-01-18 13:55:00,80.29,80.29,80.27,80.29,1900.0,58.9134,58.9134,58.8987,58.9134,1900.0
2013-01-18 14:00:00,80.29,80.3,80.27,80.27,3700.0,58.9134,58.9207,58.8987,58.8987,3700.0
2013-01-18 14:05:00,80.27,80.3,80.27,80.27,8300.0,58.8987,58.9207,58.8987,58.8987,8300.0
2013-01-18 14:10:00,80.28,80.29,80.27,80.28,4900.0,58.906,58.9134,58.8987,58.906,4900.0
2013-01-18 14:15:00,80.29,80.29,80.29,80.29,2000.0,58.9134,58.9134,58.9134,58.9134,2000.0
2013-01-18 14:20:00,80.29,80.29,80.28,80.28,1300.0,58.9134,58.9134,58.906,58.906,1300.0
2013-01-18 14:25:00,80.29,80.29,80.28,80.29,3100.0,58.9134,58.9134,58.906,58.9134,3100.0
2013-01-18 14:30:00,80.28,80.29,80.28,80.29,4200.0,58.906,58.9134,58.906,58.9134,4200.0
2013-01-18 14:35:00,80.28,80.29,80.28,80.29,2700.0,58.906,58.9134,58.906,58.9134,2700.0
2013-01-18 14:40:00,80.29,80.29,80.28,80.29,1100.0,58.9134,58.9134,58.906,58.9134,1100.0
2013-01-18 14:45:00,80.29,80.29,80.28,80.28,1500.0,58.9134,58.9134,58.906,58.906,1500.0
2013-01-18 14:50:00,80.29,80.3,80.28,80.29,5000.0,58.9134,58.9207,58.906,58.9134,5000.0
2013-01-18 14:55:00,80.29,80.29,80.28,80.29,4300.0,58.9134,58.9134,58.906,58.9134,4300.0
2013-01-18 15:00:00,80.29,80.31,80.29,80.31,5100.0,58.9134,58.9281,58.9134,58.9281,5100.0
2013-01-18 15:05:00,80.31,80.31,80.29,80.29,4800.0,58.9281,58.9281,58.9134,58.9134,4800.0
2013-01-18 15:10:00,80.29,80.31,80.29,80.31,3200.0,58.9134,58.9281,58.9134,58.9281,3200.0
2013-01-18 15:15:00,80.3,80.31,80.29,80.29,4600.0,58.9207,58.9281,58.9134,58.9134,4600.0
2013-01-18 15:20:00,80.29,80.31,80.29,80.29,12800.0,58.9134,58.9281,58.9134,58.9134,12800.0
2013-01-18 15:25:00,80.29,80.31,80.29,80.3,12400.0,58.9134,58.9281,58.9134,58.9207,12400.0
2013-01-18 15:30:00,80.3,80.31,80.3,80.31,900.0,58.9207,58.9281,58.9207,58.9281,900.0
2013-01-18 15:35:00,80.29,80.31,80.29,80.3,3400.0,58.9134,58.9281,58.9134,58.9207,3400.0
2013-01-18 15:40:00,80.31,80.31,80.29,80.3,3400.0,58.9281,58.9281,58.9134,58.9207,3400.0
2013-01-18 15:45:00,80.29,80.31,80.29,80.31,1600.0,58.9134,58.9281,58.9134,58.9281,1600.0
2013-01-18 15:50:00,80.31,80.31,80.29,80.29,6900.0,58.9281,58.9281,58.9134,58.9134,6900.0
2013-01-18 15:55:00,80.3,80.31,80.3,80.31,7600.0,58.9207,58.9281,58.9207,58.9281,7600.0
2013-01-22 09:30:00,80.29,80.3,80.27,80.3,64000.0,58.9134,58.9207,58.8987,58.9207,64000.0
2013-01-22 09:35:00,80.3,80.31,80.29,80.31,12100.0,58.9207,58.9281,58.9134,58.9281,12100.0
2013-01-22 09:40:00,80.31,80.31,80.3,80.31,11300.0,58.9281,58.9281,58.9207,58.9281,11300.0
2013-01-22 09:45:00,80.31,80.31,80.3,80.31,9000.0,58.9281,58.9281,58.9207,58.9281,9000.0
2013-01-22 09:50:00,80.31,80.31,80.29,80.3,4100.0,58.9281,58.9281,58.9134,58.9207,4100.0
2013-01-22 09:55:00,80.3,80.3,80.29,80.29,6000.0,58.9207,58.9207,58.9134,58.9134,6000.0
2013-01-22 10:00:00,80.3,80.31,80.29,80.3,12700.0,58.9207,58.9281,58.9134,58.9207,12700.0
2013-01-22 10:05:00,80.3,80.31,80.3,80.3,4300.0,58.9207,58.9281,58.9207,58.9207,4300.0
2013-01-22 10:10:00,80.31,80.31,80.3,80.3,11800.0,58.9281,58.9281,58.9207,58.9207,11800.0
2013-01-22 10:15:00,80.31,80.32,80.3,80.31,11500.0,58.9281,58.9354,58.9207,58.9281,11500.0
2013-01-22 10:20:00,80.31,80.32,80.31,80.32,9900.0,58.9281,58.9354,58.9281,58.9354,9900.0
2013-01-22 10:25:00,80.32,80.33,80.31,80.33,7600.0,58.9354,58.9427,58.9281,58.9427,7600.0
2013-01-22 10:30:00,80.31,80.33,80.31,80.32,6900.0,58.9281,58.9427,58.9281,58.9354,6900.0
2013-01-22 10:35:00,80.32,80.33,80.32,80.32,7600.0,58.9354,58.9427,58.9354,58.9354,7600.0
2013-01-22 10:40:00,80.33,80.33,80.32,80.33,3800.0,58.9427,58.9427,58.9354,58.9427,3800.0
2013-01-22 10:45:00,80.33,80.33,80.32,80.33,10100.0,58.9427,58.9427,58.9354,58.9427,10100.0
2013-01-22 10:50:00,80.33,80.33,80.32,80.33,4700.0,58.9427,58.9427,58.9354,58.9427,4700.0
2013-01-22 10:55:00,80.33,80.33,80.32,80.33,5800.0,58.9427,58.9427,58.9354,58.9427,5800.0
2013-01-22 11:00:00,80.33,80.33,80.32,80.33,8900.0,58.9427,58.9427,58.9354,58.9427,8900.0
2013-01-22 11:05:00,80.33,80.34,80.32,80.33,12200.0,58.9427,58.9501,58.9354,58.9427,12200.0
2013-01-22 11:10:00,80.34,80.34,80.32,80.33,8500.0,58.9501,58.9501,58.9354,58.9427,8500.0
2013-01-22 11:15:00,80.33,80.33,80.32,80.33,9700.0,58.9427,58.9427,58.9354,58.9427,9700.0
2013-01-22 11:20:00,80.33,80.33,80.33,80.33,4100.0,58.9427,58.9427,58.9427,58.9427,4100.0
2013-01-22 11:25:00,80.33,80.34,80.32,80.33,5400.0,58.9427,58.9501,58.9354,58.9427,5400.0
2013-01-22 11:30:00,80.33,80.34,80.32,80.33,3500.0,58.9427,58.9501,58.9354,58.9427,3500.0
2013-01-22 11:35:00,80.33,80.34,80.32,80.34,19300.0,58.9427,58.9501,58.9354,58.9501,19300.0
2013-01-22 11:40:00,80.34,80.34,80.33,80.34,6700.0,58.9501,58.9501,58.9427,58.9501,6700.0
2013-01-22 11:45:00,80.34,80.34,80.33,80.34,4700.0,58.9501,58.9501,58.9427,58.9501,4700.0
2013-01-22 11:50:00,80.34,80.34,80.34,80.34,4100.0,58.9501,58.9501,58.9501,58.9501,4100.0
2013-01-22 11:55:00,80.34,80.35,80.34,80.35,4900.0,58.9501,58.9574,58.9501,58.9574,4900.0
2013-01-22 12:00:00,80.34,80.35,80.34,80.35,13100.0,58.9501,58.9574,58.9501,58.9574,13100.0
2013-01-22 12:05:00,80.35,80.35,80.34,80.34,5200.0,58.9574,58.9574,58.9501,58.9501,5200.0
2013-01-22 12:10:00,80.35,80.35,80.34,80.35,2300.0,58.9574,58.9574,58.9501,58.9574,2300.0
2013-01-22 12:15:00,80.34,80.35,80.34,80.35,12000.0,58.9501,58.9574,58.9501,58.9574,12000.0
2013-01-22 12:20:00,80.35,80.36,80.35,80.36,8000.0,58.9574,58.9647,58.9574,58.9647,8000.0
2013-01-22 12:25:00,80.36,80.37,80.36,80.37,23400.0,58.9647,58.9721,58.9647,58.9721,23400.0
2013-01-22 12:30:00,80.37,80.37,80.36,80.37,5500.0,58.9721,58.9721,58.9647,58.9721,5500.0
2013-01-22 12:35:00,80.37,80.37,80.36,80.37,4400.0,58.9721,58.9721,58.9647,58.9721,4400.0
2013-01-22 12:40:00,80.37,80.37,80.36,80.37,5800.0,58.9721,58.9721,58.9647,58.9721,5800.0
2013-01-22 12:45:00,80.37,80.37,80.36,80.37,7800.0,58.9721,58.9721,58.9647,58.9721,7800.0
2013-01-22 12:50:00,80.37,80.37,80.36,80.36,7100.0,58.9721,58.9721,58.9647,58.9647,7100.0
2013-01-22 12:55:00,80.37,80.37,80.36,80.37,3700.0,58.9721,58.9721,58.9647,58.9721,3700.0
2013-01-22 13:00:00,80.37,80.37,80.36,80.37,8100.0,58.9721,58.9721,58.9647,58.9721,8100.0
2013-01-22 13:05:00,80.37,80.37,80.36,80.37,4400.0,58.9721,58.9721,58.9647,58.9721,4400.0
2013-01-22 13:10:00,80.37,80.37,80.36,80.37,8300.0,58.9721,58.9721,58.9647,58.9721,8300.0
2013-01-22 13:15:00,80.37,80.37,80.36,80.37,3300.0,58.9721,58.9721,58.9647,58.9721,3300.0
2013-01-22 13:20:00,80.37,80.37,80.36,80.36,4800.0,58.9721,58.9721,58.9647,58.9647,4800.0
2013-01-22 13:25:00,80.37,80.37,80.37,80.37,4100.0,58.9721,58.9721,58.9721,58.9721,4100.0
2013-01-22 13:30:00,80.37,80.37,80.36,80.37,2900.0,58.9721,58.9721,58.9647,58.9721,2900.0
2013-01-22 13:35:00,80.37,80.37,80.36,80.37,5800.0,58.9721,58.9721,58.9647,58.9721,5800.0
2013-01-22 13:40:00,80.37,80.37,80.36,80.37,6200.0,58.9721,58.9721,58.9647,58.9721,6200.0
2013-01-22 13:45:00,80.37,80.38,80.37,80.38,5400.0,58.9721,58.9794,58.9721,58.9794,5400.0
2013-01-22 13:50:00,80.38,80.38,80.37,80.38,11100.0,58.9794,58.9794,58.9721,58.9794,11100.0
2013-01-22 13:55:00,80.37,80.38,80.37,80.37,10800.0,58.9721,58.9794,58.9721,58.9721,10800.0
2013-01-22 14:00:00,80.38,80.38,80.35,80.35,10300.0,58.9794,58.9794,58.9574,58.9574,10300.0
2013-01-22 14:05:00,80.36,80.37,80.35,80.37,2700.0,58.9647,58.9721,58.9574,58.9721,2700.0
2013-01-22 14:10:00,80.37,80.37,80.35,80.37,5900.0,58.9721,58.9721,58.9574,58.9721,5900.0
2013-01-22 14:15:00,80.37,80.37,80.36,80.37,5900.0,58.9721,58.9721,58.9647,58.9721,5900.0
2013-01-22 14:20:00,80.37,80.37,80.36,80.37,7000.0,58.9721,58.9721,58.9647,58.9721,7000.0
2013-01-22 14:25:00,80.37,80.37,80.36,80.37,8000.0,58.9721,58.9721,58.9647,58.9721,8000.0
2013-01-22 14:30:00,80.37,80.37,80.36,80.37,5100.0,58.9721,58.9721,58.9647,58.9721,5100.0
2013-01-22 14:35:00,80.37,80.37,80.37,80.37,4500.0,58.9721,58.9721,58.9721,58.9721,4500.0
2013-01-22 14:40:00,80.37,80.37,80.36,80.37,6800.0,58.9721,58.9721,58.9647,58.9721,6800.0
2013-01-22 14:45:00,80.37,80.37,80.36,80.37,5900.0,58.9721,58.9721,58.9647,58.9721,5900.0
2013-01-22 14:50:00,80.36,80.37,80.36,80.37,5500.0,58.9647,58.9721,58.9647,58.9721,5500.0
2013-01-22 14:55:00,80.37,80.37,80.36,80.37,13300.0,58.9721,58.9721,58.9647,58.9721,13300.0
2013-01-22 15:00:00,80.37,80.37,80.36,80.37,5400.0,58.9721,58.9721,58.9647,58.9721,5400.0
2013-01-22 15:05:00,80.37,80.37,80.36,80.37,7700.0,58.9721,58.9721,58.9647,58.9721,7700.0
2013-01-22 15:10:00,80.37,80.37,80.36,80.37,6300.0,58.9721,58.9721,58.9647,58.9721,6300.0
2013-01-22 15:15:00,80.37,80.37,80.36,80.37,7100.0,58.9721,58.9721,58.9647,58.9721,7100.0
2013-01-22 15:20:00,80.37,80.38,80.37,80.38,6900.0,58.9721,58.9794,58.9721,58.9794,6900.0
2013-01-22 15:25:00,80.38,80.38,80.37,80.38,13500.0,58.9794,58.9794,58.9721,58.9794,13500.0
2013-01-22 15:30:00,80.38,80.38,80.37,80.38,15200.0,58.9794,58.9794,58.9721,58.9794,15200.0
2013-01-22 15:35:00,80.38,80.38,80.37,80.38,9700.0,58.9794,58.9794,58.9721,58.9794,9700.0
2013-01-22 15:40:00,80.38,80.38,80.38,80.38,7900.0,58.9794,58.9794,58.9794,58.9794,7900.0
2013-01-22 15:45:00,80.38,80.38,80.37,80.38,8700.0,58.9794,58.9794,58.9721,58.9794,8700.0
2013-01-22 15:50:00,80.38,80.38,80.38,80.38,15500.0,58.9794,58.9794,58.9794,58.9794,15500.0
2013-01-22 15:55:00,80.38,80.38,80.37,80.38,27900.0,58.9794,58.9794,58.9721,58.9794,27900.0
2013-01-23 09:30:00,80.3,80.4,80.3,80.39,24900.0,58.9207,58.9941,58.9207,58.9868,24900.0
2013-01-23 09:35:00,80.4,80.4,80.39,80.4,1800.0,58.9941,58.9941,58.9868,58.9941,1800.0
2013-01-23 09:40:00,80.4,80.4,80.39,80.4,4200.0,58.9941,58.9941,58.9868,58.9941,4200.0
2013-01-23 09:45:00,80.4,80.4,80.39,80.4,2100.0,58.9941,58.9941,58.9868,58.9941,2100.0
2013-01-23 09:50:00,80.4,80.4,80.39,80.4,1300.0,58.9941,58.9941,58.9868,58.9941,1300.0
2013-01-23 09:55:00,80.4,80.4,80.39,80.39,9300.0,58.9941,58.9941,58.9868,58.9868,9300.0
2013-01-23 10:00:00,80.4,80.4,80.39,80.4,2700.0,58.9941,58.9941,58.9868,58.9941,2700.0
2013-01-23 10:05:00,80.4,80.41,80.39,80.4,2800.0,58.9941,59.0014,58.9868,58.9941,2800.0
2013-01-23 10:10:00,80.41,80.41,80.39,80.4,3100.0,59.0014,59.0014,58.9868,58.9941,3100.0
2013-01-23 10:15:00,80.39,80.4,80.39,80.39,1500.0,58.9868,58.9941,58.9868,58.9868,1500.0
2013-01-23 10:20:00,80.4,80.41,80.39,80.39,2800.0,58.9941,59.0014,58.9868,58.9868,2800.0
2013-01-23 10:25:00,80.41,80.41,80.39,80.41,5100.0,59.0014,59.0014,58.9868,59.0014,5100.0
2013-01-23 10:30:00,80.39,80.41,80.39,80.41,2800.0,58.9868,59.0014,58.9868,59.0014,2800.0
2013-01-23 10:35:00,80.41,80.41,80.4,80.4,2900.0,59.0014,59.0014,58.9941,58.9941,2900.0
2013-01-23 10:40:00,80.41,80.41,80.4,80.41,1700.0,59.0014,59.0014,58.9941,59.0014,1700.0
2013-01-23 10:45:00,80.41,80.41,80.4,80.41,2200.0,59.0014,59.0014,58.9941,59.0014,2200.0
2013-01-23 10:50:00,80.4,80.41,80.39,80.39,7200.0,58.9941,59.0014,58.9868,58.9868,7200.0
2013-01-23 10:55:00,80.39,80.39,80.36,80.37,116100.0,58.9868,58.9868,58.9647,58.9721,116100.0
2013-01-23 11:00:00,80.37,80.39,80.37,80.38,2500.0,58.9721,58.9868,58.9721,58.9794,2500.0
2013-01-23 11:05:00,80.38,80.39,80.37,80.37,2000.0,58.9794,58.9868,58.9721,58.9721,2000.0
2013-01-23 11:10:00,80.37,80.39,80.37,80.39,1800.0,58.9721,58.9868,58.9721,58.9868,1800.0
2013-01-23 11:15:00,80.39,80.39,80.38,80.39,6700.0,58.9868,58.9868,58.9794,58.9868,6700.0
2013-01-23 11:20:00,80.38,80.39,80.37,80.37,8900.0,58.9794,58.9868,58.9721,58.9721,8900.0
2013-01-23 11:25:00,80.37,80.39,80.37,80.39,2800.0,58.9721,58.9868,58.9721,58.9868,2800.0
2013-01-23 11:30:00,80.38,80.39,80.38,80.39,1200.0,58.9794,58.9868,58.9794,58.9868,1200.0
2013-01-23 11:35:00,80.38,80.4,80.35,80.39,15000.0,58.9794,58.9941,58.9574,58.9868,15000.0
2013-01-23 11:40:00,80.4,80.4,80.38,80.38,4200.0,58.9941,58.9941,58.9794,58.9794,4200.0
2013-01-23 11:45:00,80.4,80.4,80.38,80.38,3800.0,58.9941,58.9941,58.9794,58.9794,3800.0
2013-01-23 11:50:00,80.39,80.4,80.37,80.39,3000.0,58.9868,58.9941,58.9721,58.9868,3000.0
2013-01-23 11:55:00,80.39,80.39,80.38,80.39,3200.0,58.9868,58.9868,58.9794,58.9868,3200.0
2013-01-23 12:00:00,80.38,80.39,80.38,80.39,1500.0,58.9794,58.9868,58.9794,58.9868,1500.0
2013-01-23 12:05:00,80.38,80.39,80.38,80.38,4100.0,58.9794,58.9868,58.9794,58.9794,4100.0
2013-01-23 12:10:00,80.39,80.39,80.38,80.38,8400.0,58.9868,58.9868,58.9794,58.9794,8400.0
2013-01-23 12:15:00,80.38,80.39,80.38,80.39,1600.0,58.9794,58.9868,58.9794,58.9868,1600.0
2013-01-23 12:20:00,80.39,80.39,80.38,80.39,1100.0,58.9868,58.9868,58.9794,58.9868,1100.0
2013-01-23 12:25:00,80.39,80.39,80.38,80.39,4600.0,58.9868,58.9868,58.9794,58.9868,4600.0
2013-01-23 12:30:00,80.39,80.39,80.38,80.38,3200.0,58.9868,58.9868,58.9794,58.9794,3200.0
2013-01-23 12:35:00,80.39,80.39,80.38,80.39,2000.0,58.9868,58.9868,58.9794,58.9868,2000.0
2013-01-23 12:40:00,80.39,80.39,80.37,80.37,4300.0,58.9868,58.9868,58.9721,58.9721,4300.0
2013-01-23 12:45:00,80.37,80.39,80.37,80.39,6200.0,58.9721,58.9868,58.9721,58.9868,6200.0
2013-01-23 12:50:00,80.39,80.39,80.38,80.38,2600.0,58.9868,58.9868,58.9794,58.9794,2600.0
2013-01-23 12:55:00,80.39,80.39,80.38,80.38,1900.0,58.9868,58.9868,58.9794,58.9794,1900.0
2013-01-23 13:00:00,80.37,80.39,80.37,80.37,1200.0,58.9721,58.9868,58.9721,58.9721,1200.0
2013-01-23 13:05:00,80.39,80.39,80.37,80.38,1400.0,58.9868,58.9868,58.9721,58.9794,1400.0
2013-01-23 13:10:00,80.39,80.39,80.37,80.39,5200.0,58.9868,58.9868,58.9721,58.9868,5200.0
2013-01-23 13:15:00,80.38,80.39,80.37,80.38,2400.0,58.9794,58.9868,58.9721,58.9794,2400.0
2013-01-23 13:20:00,80.38,80.38,80.37,80.37,2400.0,58.9794,58.9794,58.9721,58.9721,2400.0
2013-01-23 13:25:00,80.38,80.38,80.37,80.38,4100.0,58.9794,58.9794,58.9721,58.9794,4100.0
2013-01-23 13:30:00,80.37,80.38,80.37,80.37,2100.0,58.9721,58.9794,58.9721,58.9721,2100.0
2013-01-23 13:35:00,80.38,80.38,80.37,80.37,1800.0,58.9794,58.9794,58.9721,58.9721,1800.0
2013-01-23 13:40:00,80.37,80.39,80.37,80.39,1800.0,58.9721,58.9868,58.9721,58.9868,1800.0
2013-01-23 13:45:00,80.39,80.39,80.37,80.38,6300.0,58.9868,58.9868,58.9721,58.9794,6300.0
2013-01-23 13:50:00,80.39,80.39,80.37,80.38,7700.0,58.9868,58.9868,58.9721,58.9794,7700.0
2013-01-23 13:55:00,80.39,80.39,80.36,80.39,2700.0,58.9868,58.9868,58.9647,58.9868,2700.0
2013-01-23 14:00:00,80.39,80.39,80.37,80.38,3500.0,58.9868,58.9868,58.9721,58.9794,3500.0
2013-01-23 14:05:00,80.38,80.39,80.37,80.38,6700.0,58.9794,58.9868,58.9721,58.9794,6700.0
2013-01-23 14:10:00,80.38,80.38,80.37,80.38,7700.0,58.9794,58.9794,58.9721,58.9794,7700.0
2013-01-23 14:15:00,80.37,80.38,80.37,80.37,5400.0,58.9721,58.9794,58.9721,58.9721,5400.0
2013-01-23 14:20:00,80.38,80.39,80.38,80.39,3400.0,58.9794,58.9868,58.9794,58.9868,3400.0
2013-01-23 14:25:00,80.39,80.39,80.37,80.39,10800.0,58.9868,58.9868,58.9721,58.9868,10800.0
2013-01-23 14:30:00,80.38,80.39,80.38,80.39,4800.0,58.9794,58.9868,58.9794,58.9868,4800.0
2013-01-23 14:35:00,80.38,80.39,80.38,80.38,10600.0,58.9794,58.9868,58.9794,58.9794,10600.0
2013-01-23 14:40:00,80.38,80.39,80.37,80.39,5400.0,58.9794,58.9868,58.9721,58.9868,5400.0
2013-01-23 14:45:00,80.39,80.39,80.37,80.39,4300.0,58.9868,58.9868,58.9721,58.9868,4300.0
2013-01-23 14:50:00,80.38,80.39,80.37,80.37,4200.0,58.9794,58.9868,58.9721,58.9721,4200.0
2013-01-23 14:55:00,80.39,80.39,80.37,80.39,9900.0,58.9868,58.9868,58.9721,58.9868,9900.0
2013-01-23 15:00:00,80.39,80.39,80.37,80.38,4700.0,58.9868,58.9868,58.9721,58.9794,4700.0
2013-01-23 15:05:00,80.38,80.38,80.37,80.37,5700.0,58.9794,58.9794,58.9721,58.9721,5700.0
2013-01-23 15:10:00,80.38,80.38,80.35,80.37,104400.0,58.9794,58.9794,58.9574,58.9721,104400.0
2013-01-23 15:15:00,80.36,80.39,80.36,80.38,15100.0,58.9647,58.9868,58.9647,58.9794,15100.0
2013-01-23 15:20:00,80.38,80.39,80.38,80.39,9100.0,58.9794,58.9868,58.9794,58.9868,9100.0
2013-01-23 15:25:00,80.39,80.4,80.38,80.39,7200.0,58.9868,58.9941,58.9794,58.9868,7200.0
2013-01-23 15:30:00,80.39,80.39,80.38,80.39,10900.0,58.9868,58.9868,58.9794,58.9868,10900.0
2013-01-23 15:35:00,80.39,80.39,80.36,80.38,26000.0,58.9868,58.9868,58.9647,58.9794,26000.0
2013-01-23 15:40:00,80.38,80.39,80.37,80.39,3800.0,58.9794,58.9868,58.9721,58.9868,3800.0
2013-01-23 15:45:00,80.39,80.39,80.38,80.39,37000.0,58.9868,58.9868,58.9794,58.9868,37000.0
2013-01-23 15:50:00,80.39,80.39,80.38,80.39,6600.0,58.9868,58.9868,58.9794,58.9868,6600.0
2013-01-23 15:55:00,80.39,80.4,80.36,80.39,14800.0,58.9868,58.9941,58.9647,58.9868,14800.0
2013-01-24 09:30:00,80.38,80.39,80.37,80.38,17700.0,58.9794,58.9868,58.9721,58.9794,17700.0
2013-01-24 09:35:00,80.39,80.4,80.39,80.4,700.0,58.9868,58.9941,58.9868,58.9941,700.0
2013-01-24 09:40:00,80.4,80.4,80.38,80.4,2300.0,58.9941,58.9941,58.9794,58.9941,2300.0
2013-01-24 09:45:00,80.4,80.4,80.38,80.4,1700.0,58.9941,58.9941,58.9794,58.9941,1700.0
2013-01-24 09:50:00,80.38,80.4,80.38,80.4,3200.0,58.9794,58.9941,58.9794,58.9941,3200.0
2013-01-24 09:55:00,80.4,80.4,80.38,80.4,1600.0,58.9941,58.9941,58.9794,58.9941,1600.0
2013-01-24 10:00:00,80.4,80.4,80.38,80.38,3100.0,58.9941,58.9941,58.9794,58.9794,3100.0
2013-01-24 10:05:00,80.39,80.39,80.37,80.38,3400.0,58.9868,58.9868,58.9721,58.9794,3400.0
2013-01-24 10:10:00,80.38,80.39,80.37,80.39,4700.0,58.9794,58.9868,58.9721,58.9868,4700.0
2013-01-24 10:15:00,80.39,80.39,80.37,80.38,3700.0,58.9868,58.9868,58.9721,58.9794,3700.0
2013-01-24 10:20:00,80.38,80.39,80.38,80.38,1200.0,58.9794,58.9868,58.9794,58.9794,1200.0
2013-01-24 10:25:00,80.38,80.39,80.38,80.39,1900.0,58.9794,58.9868,58.9794,58.9868,1900.0
2013-01-24 10:30:00,80.38,80.39,80.37,80.39,1200.0,58.9794,58.9868,58.9721,58.9868,1200.0
2013-01-24 10:35:00,80.38,80.39,80.38,80.39,17400.0,58.9794,58.9868,58.9794,58.9868,17400.0
2013-01-24 10:40:00,80.39,80.39,80.38,80.39,3000.0,58.9868,58.9868,58.9794,58.9868,3000.0
2013-01-24 10:45:00,80.39,80.39,80.38,80.39,2400.0,58.9868,58.9868,58.9794,58.9868,2400.0
2013-01-24 10:50:00,80.39,80.39,80.38,80.39,4900.0,58.9868,58.9868,58.9794,58.9868,4900.0
2013-01-24 10:55:00,80.38,80.39,80.38,80.39,1800.0,58.9794,58.9868,58.9794,58.9868,1800.0
2013-01-24 11:00:00,80.38,80.39,80.38,80.38,11700.0,58.9794,58.9868,58.9794,58.9794,11700.0
2013-01-24 11:05:00,80.38,80.39,80.38,80.38,4000.0,58.9794,58.9868,58.9794,58.9794,4000.0
2013-01-24 11:10:00,80.39,80.39,80.38,80.39,1500.0,58.9868,58.9868,58.9794,58.9868,1500.0
2013-01-24 11:15:00,80.38,80.39,80.38,80.38,10600.0,58.9794,58.9868,58.9794,58.9794,10600.0
2013-01-24 11:20:00,80.39,80.39,80.38,80.39,8900.0,58.9868,58.9868,58.9794,58.9868,8900.0
2013-01-24 11:25:00,80.39,80.39,80.38,80.39,700.0,58.9868,58.9868,58.9794,58.9868,700.0
2013-01-24 11:30:00,80.39,80.39,80.38,80.39,1100.0,58.9868,58.9868,58.9794,58.9868,1100.0
2013-01-24 11:35:00,80.39,80.39,80.38,80.38,3600.0,58.9868,58.9868,58.9794,58.9794,3600.0
2013-01-24 11:40:00,80.39,80.39,80.38,80.38,5300.0,58.9868,58.9868,58.9794,58.9794,5300.0
2013-01-24 11:45:00,80.38,80.39,80.38,80.38,4000.0,58.9794,58.9868,58.9794,58.9794,4000.0
2013-01-24 11:50:00,80.39,80.39,80.38,80.39,3700.0,58.9868,58.9868,58.9794,58.9868,3700.0
2013-01-24 11:55:00,80.39,80.39,80.38,80.38,3700.0,58.9868,58.9868,58.9794,58.9794,3700.0
2013-01-24 12:00:00,80.39,80.39,80.38,80.38,4300.0,58.9868,58.9868,58.9794,58.9794,4300.0
2013-01-24 12:05:00,80.38,80.39,80.38,80.39,2800.0,58.9794,58.9868,58.9794,58.9868,2800.0
2013-01-24 12:10:00,80.38,80.39,80.38,80.39,2300.0,58.9794,58.9868,58.9794,58.9868,2300.0
2013-01-24 12:15:00,80.38,80.39,80.38,80.38,1900.0,58.9794,58.9868,58.9794,58.9794,1900.0
2013-01-24 12:20:00,80.38,80.39,80.38,80.39,5600.0,58.9794,58.9868,58.9794,58.9868,5600.0
2013-01-24 12:25:00,80.39,80.39,80.38,80.39,5800.0,58.9868,58.9868,58.9794,58.9868,5800.0
2013-01-24 12:30:00,80.38,80.39,80.38,80.39,2200.0,58.9794,58.9868,58.9794,58.9868,2200.0
2013-01-24 12:35:00,80.39,80.39,80.38,80.38,2400.0,58.9868,58.9868,58.9794,58.9794,2400.0
2013-01-24 12:40:00,80.39,80.39,80.38,80.38,2600.0,58.9868,58.9868,58.9794,58.9794,2600.0
2013-01-24 12:45:00,80.39,80.39,80.38,80.38,800.0,58.9868,58.9868,58.9794,58.9794,800.0
2013-01-24 12:50:00,80.39,80.39,80.38,80.39,7300.0,58.9868,58.9868,58.9794,58.9868,7300.0
2013-01-24 12:55:00,80.39,80.39,80.39,80.39,700.0,58.9868,58.9868,58.9868,58.9868,700.0
2013-01-24 13:00:00,80.39,80.39,80.38,80.39,1300.0,58.9868,58.9868,58.9794,58.9868,1300.0
2013-01-24 13:05:00,80.39,80.39,80.39,80.39,600.0,58.9868,58.9868,58.9868,58.9868,600.0
2013-01-24 13:10:00,80.39,80.39,80.39,80.39,400.0,58.9868,58.9868,58.9868,58.9868,400.0
2013-01-24 13:15:00,80.38,80.39,80.38,80.38,3700.0,58.9794,58.9868,58.9794,58.9794,3700.0
2013-01-24 13:20:00,80.39,80.39,80.38,80.39,5200.0,58.9868,58.9868,58.9794,58.9868,5200.0
2013-01-24 13:25:00,80.39,80.39,80.38,80.39,700.0,58.9868,58.9868,58.9794,58.9868,700.0
2013-01-24 13:30:00,80.39,80.39,80.38,80.38,1000.0,58.9868,58.9868,58.9794,58.9794,1000.0
2013-01-24 13:35:00,80.39,80.39,80.38,80.39,3400.0,58.9868,58.9868,58.9794,58.9868,3400.0
2013-01-24 13:40:00,80.39,80.4,80.39,80.39,158100.0,58.9868,58.9941,58.9868,58.9868,158100.0
2013-01-24 13:45:00,80.39,80.4,80.39,80.39,800.0,58.9868,58.9941,58.9868,58.9868,800.0
2013-01-24 13:50:00,80.39,80.4,80.39,80.4,4200.0,58.9868,58.9941,58.9868,58.9941,4200.0
2013-01-24 13:55:00,80.4,80.4,80.39,80.39,2600.0,58.9941,58.9941,58.9868,58.9868,2600.0
2013-01-24 14:00:00,80.39,80.4,80.39,80.39,7500.0,58.9868,58.9941,58.9868,58.9868,7500.0
2013-01-24 14:05:00,80.39,80.4,80.39,80.39,1800.0,58.9868,58.9941,58.9868,58.9868,1800.0
2013-01-24 14:10:00,80.39,80.4,80.39,80.39,1100.0,58.9868,58.9941,58.9868,58.9868,1100.0
2013-01-24 14:15:00,80.4,80.4,80.39,80.39,2900.0,58.9941,58.9941,58.9868,58.9868,2900.0
2013-01-24 14:20:00,80.4,80.4,80.39,80.39,2300.0,58.9941,58.9941,58.9868,58.9868,2300.0
2013-01-24 14:25:00,80.39,80.4,80.39,80.39,4400.0,58.9868,58.9941,58.9868,58.9868,4400.0
2013-01-24 14:30:00,80.39,80.4,80.39,80.39,5200.0,58.9868,58.9941,58.9868,58.9868,5200.0
2013-01-24 14:35:00,80.39,80.4,80.39,80.4,3400.0,58.9868,58.9941,58.9868,58.9941,3400.0
2013-01-24 14:40:00,80.39,80.39,80.39,80.39,2000.0,58.9868,58.9868,58.9868,58.9868,2000.0
2013-01-24 14:45:00,80.39,80.4,80.39,80.39,7700.0,58.9868,58.9941,58.9868,58.9868,7700.0
2013-01-24 14:50:00,80.4,80.4,80.39,80.39,3000.0,58.9941,58.9941,58.9868,58.9868,3000.0
2013-01-24 14:55:00,80.39,80.4,80.39,80.39,3400.0,58.9868,58.9941,58.9868,58.9868,3400.0
2013-01-24 15:00:00,80.39,80.4,80.39,80.39,8500.0,58.9868,58.9941,58.9868,58.9868,8500.0
2013-01-24 15:05:00,80.39,80.4,80.39,80.39,1700.0,58.9868,58.9941,58.9868,58.9868,1700.0
2013-01-24 15:10:00,80.39,80.4,80.39,80.39,1600.0,58.9868,58.9941,58.9868,58.9868,1600.0
2013-01-24 15:15:00,80.4,80.4,80.39,80.4,9100.0,58.9941,58.9941,58.9868,58.9941,9100.0
2013-01-24 15:20:00,80.39,80.4,80.39,80.4,6100.0,58.9868,58.9941,58.9868,58.9941,6100.0
2013-01-24 15:25:00,80.4,80.4,80.39,80.39,5500.0,58.9941,58.9941,58.9868,58.9868,5500.0
2013-01-24 15:30:00,80.39,80.4,80.37,80.38,23000.0,58.9868,58.9941,58.9721,58.9794,23000.0
2013-01-24 15:35:00,80.38,80.39,80.38,80.39,1300.0,58.9794,58.9868,58.9794,58.9868,1300.0
2013-01-24 15:40:00,80.39,80.39,80.37,80.39,9800.0,58.9868,58.9868,58.9721,58.9868,9800.0
2013-01-24 15:45:00,80.39,80.39,80.38,80.38,1600.0,58.9868,58.9868,58.9794,58.9794,1600.0
2013-01-24 15:50:00,80.38,80.38,80.38,80.38,4800.0,58.9794,58.9794,58.9794,58.9794,4800.0
2013-01-24 15:55:00,80.38,80.38,80.37,80.38,8000.0,58.9794,58.9794,58.9721,58.9794,8000.0
2013-01-25 09:30:00,80.31,80.35,80.31,80.35,15900.0,58.9281,58.9574,58.9281,58.9574,15900.0
2013-01-25 09:35:00,80.34,80.35,80.33,80.35,10200.0,58.9501,58.9574,58.9427,58.9574,10200.0
2013-01-25 09:40:00,80.35,80.35,80.33,80.33,5400.0,58.9574,58.9574,58.9427,58.9427,5400.0
2013-01-25 09:45:00,80.34,80.34,80.33,80.34,5200.0,58.9501,58.9501,58.9427,58.9501,5200.0
2013-01-25 09:50:00,80.34,80.34,80.33,80.33,700.0,58.9501,58.9501,58.9427,58.9427,700.0
2013-01-25 09:55:00,80.34,80.34,80.33,80.33,13300.0,58.9501,58.9501,58.9427,58.9427,13300.0
2013-01-25 10:00:00,80.34,80.34,80.33,80.34,6600.0,58.9501,58.9501,58.9427,58.9501,6600.0
2013-01-25 10:05:00,80.34,80.35,80.33,80.33,12900.0,58.9501,58.9574,58.9427,58.9427,12900.0
2013-01-25 10:10:00,80.34,80.34,80.33,80.34,2800.0,58.9501,58.9501,58.9427,58.9501,2800.0
2013-01-25 10:15:00,80.34,80.34,80.31,80.32,13000.0,58.9501,58.9501,58.9281,58.9354,13000.0
2013-01-25 10:20:00,80.31,80.32,80.31,80.31,9500.0,58.9281,58.9354,58.9281,58.9281,9500.0
2013-01-25 10:25:00,80.31,80.33,80.31,80.33,800.0,58.9281,58.9427,58.9281,58.9427,800.0
2013-01-25 10:30:00,80.33,80.33,80.33,80.33,2300.0,58.9427,58.9427,58.9427,58.9427,2300.0
2013-01-25 10:35:00,80.33,80.33,80.32,80.32,2000.0,58.9427,58.9427,58.9354,58.9354,2000.0
2013-01-25 10:40:00,80.33,80.33,80.32,80.33,1500.0,58.9427,58.9427,58.9354,58.9427,1500.0
2013-01-25 10:45:00,80.33,80.33,80.32,80.33,3600.0,58.9427,58.9427,58.9354,58.9427,3600.0
2013-01-25 10:50:00,80.33,80.33,80.32,80.33,4400.0,58.9427,58.9427,58.9354,58.9427,4400.0
2013-01-25 10:55:00,80.33,80.33,80.32,80.33,3600.0,58.9427,58.9427,58.9354,58.9427,3600.0
2013-01-25 11:00:00,80.33,80.33,80.32,80.33,2700.0,58.9427,58.9427,58.9354,58.9427,2700.0
2013-01-25 11:05:00,80.33,80.33,80.33,80.33,1300.0,58.9427,58.9427,58.9427,58.9427,1300.0
2013-01-25 11:10:00,80.33,80.33,80.33,80.33,1200.0,58.9427,58.9427,58.9427,58.9427,1200.0
2013-01-25 11:15:00,80.33,80.33,80.32,80.33,18100.0,58.9427,58.9427,58.9354,58.9427,18100.0
2013-01-25 11:20:00,80.33,80.33,80.32,80.33,2900.0,58.9427,58.9427,58.9354,58.9427,2900.0
2013-01-25 11:25:00,80.33,80.33,80.32,80.33,2800.0,58.9427,58.9427,58.9354,58.9427,2800.0
2013-01-25 11:30:00,80.33,80.33,80.32,80.33,2700.0,58.9427,58.9427,58.9354,58.9427,2700.0
2013-01-25 11:35:00,80.33,80.33,80.32,80.33,5900.0,58.9427,58.9427,58.9354,58.9427,5900.0
2013-01-25 11:40:00,80.33,80.33,80.32,80.33,7500.0,58.9427,58.9427,58.9354,58.9427,7500.0
2013-01-25 11:45:00,80.33,80.33,80.32,80.32,10100.0,58.9427,58.9427,58.9354,58.9354,10100.0
2013-01-25 11:50:00,80.33,80.34,80.32,80.34,3900.0,58.9427,58.9501,58.9354,58.9501,3900.0
2013-01-25 11:55:00,80.34,80.34,80.33,80.34,6100.0,58.9501,58.9501,58.9427,58.9501,6100.0
2013-01-25 12:00:00,80.34,80.34,80.33,80.34,13300.0,58.9501,58.9501,58.9427,58.9501,13300.0
2013-01-25 12:05:00,80.34,80.34,80.33,80.34,2700.0,58.9501,58.9501,58.9427,58.9501,2700.0
2013-01-25 12:10:00,80.34,80.34,80.33,80.34,2500.0,58.9501,58.9501,58.9427,58.9501,2500.0
2013-01-25 12:15:00,80.34,80.34,80.33,80.33,6700.0,58.9501,58.9501,58.9427,58.9427,6700.0
2013-01-25 12:20:00,80.33,80.34,80.33,80.33,1600.0,58.9427,58.9501,58.9427,58.9427,1600.0
2013-01-25 12:25:00,80.34,80.34,80.33,80.33,2800.0,58.9501,58.9501,58.9427,58.9427,2800.0
2013-01-25 12:30:00,80.34,80.34,80.33,80.34,4800.0,58.9501,58.9501,58.9427,58.9501,4800.0
2013-01-25 12:35:00,80.34,80.34,80.33,80.34,10400.0,58.9501,58.9501,58.9427,58.9501,10400.0
2013-01-25 12:40:00,80.34,80.34,80.33,80.33,1200.0,58.9501,58.9501,58.9427,58.9427,1200.0
2013-01-25 12:45:00,80.34,80.34,80.33,80.34,2000.0,58.9501,58.9501,58.9427,58.9501,2000.0
2013-01-25 12:50:00,80.34,80.34,80.33,80.34,2500.0,58.9501,58.9501,58.9427,58.9501,2500.0
2013-01-25 12:55:00,80.34,80.34,80.34,80.34,500.0,58.9501,58.9501,58.9501,58.9501,500.0
2013-01-25 13:00:00,80.34,80.34,80.33,80.33,700.0,58.9501,58.9501,58.9427,58.9427,700.0
2013-01-25 13:05:00,80.34,80.34,80.32,80.32,7300.0,58.9501,58.9501,58.9354,58.9354,7300.0
2013-01-25 13:10:00,80.32,80.33,80.32,80.33,4200.0,58.9354,58.9427,58.9354,58.9427,4200.0
2013-01-25 13:15:00,80.33,80.33,80.32,80.33,4200.0,58.9427,58.9427,58.9354,58.9427,4200.0
2013-01-25 13:20:00,80.33,80.33,80.31,80.31,7700.0,58.9427,58.9427,58.9281,58.9281,7700.0
2013-01-25 13:25:00,80.32,80.32,80.31,80.32,1200.0,58.9354,58.9354,58.9281,58.9354,1200.0
2013-01-25 13:30:00,80.32,80.32,80.31,80.32,1100.0,58.9354,58.9354,58.9281,58.9354,1100.0
2013-01-25 13:35:00,80.32,80.32,80.31,80.32,3700.0,58.9354,58.9354,58.9281,58.9354,3700.0
2013-01-25 13:40:00,80.31,80.33,80.31,80.33,4100.0,58.9281,58.9427,58.9281,58.9427,4100.0
2013-01-25 13:45:00,80.32,80.33,80.31,80.33,4100.0,58.9354,58.9427,58.9281,58.9427,4100.0
2013-01-25 13:50:00,80.33,80.33,80.32,80.32,1000.0,58.9427,58.9427,58.9354,58.9354,1000.0
2013-01-25 13:55:00,80.32,80.33,80.31,80.33,6200.0,58.9354,58.9427,58.9281,58.9427,6200.0
2013-01-25 14:00:00,80.33,80.33,80.31,80.32,6500.0,58.9427,58.9427,58.9281,58.9354,6500.0
2013-01-25 14:05:00,80.31,80.32,80.31,80.32,1600.0,58.9281,58.9354,58.9281,58.9354,1600.0
2013-01-25 14:10:00,80.32,80.32,80.31,80.32,3300.0,58.9354,58.9354,58.9281,58.9354,3300.0
2013-01-25 14:15:00,80.31,80.32,80.28,80.32,202800.0,58.9281,58.9354,58.906,58.9354,202800.0
2013-01-25 14:20:00,80.32,80.32,80.31,80.32,2800.0,58.9354,58.9354,58.9281,58.9354,2800.0
2013-01-25 14:25:00,80.32,80.32,80.31,80.32,12500.0,58.9354,58.9354,58.9281,58.9354,12500.0
2013-01-25 14:30:00,80.31,80.32,80.31,80.32,4400.0,58.9281,58.9354,58.9281,58.9354,4400.0
2013-01-25 14:35:00,80.32,80.32,80.31,80.32,2600.0,58.9354,58.9354,58.9281,58.9354,2600.0
2013-01-25 14:40:00,80.32,80.32,80.31,80.31,6100.0,58.9354,58.9354,58.9281,58.9281,6100.0
2013-01-25 14:45:00,80.31,80.31,80.3,80.31,5600.0,58.9281,58.9281,58.9207,58.9281,5600.0
2013-01-25 14:50:00,80.3,80.31,80.3,80.31,25300.0,58.9207,58.9281,58.9207,58.9281,25300.0
2013-01-25 14:55:00,80.31,80.31,80.3,80.31,4100.0,58.9281,58.9281,58.9207,58.9281,4100.0
2013-01-25 15:00:00,80.31,80.31,80.3,80.31,3000.0,58.9281,58.9281,58.9207,58.9281,3000.0
2013-01-25 15:05:00,80.31,80.32,80.3,80.32,4700.0,58.9281,58.9354,58.9207,58.9354,4700.0
2013-01-25 15:10:00,80.31,80.33,80.31,80.32,14400.0,58.9281,58.9427,58.9281,58.9354,14400.0
2013-01-25 15:15:00,80.31,80.33,80.31,80.32,9000.0,58.9281,58.9427,58.9281,58.9354,9000.0
2013-01-25 15:20:00,80.32,80.32,80.31,80.32,4500.0,58.9354,58.9354,58.9281,58.9354,4500.0
2013-01-25 15:25:00,80.32,80.33,80.31,80.32,8100.0,58.9354,58.9427,58.9281,58.9354,8100.0
2013-01-25 15:30:00,80.33,80.33,80.31,80.32,10100.0,58.9427,58.9427,58.9281,58.9354,10100.0
2013-01-25 15:35:00,80.33,80.33,80.31,80.32,13400.0,58.9427,58.9427,58.9281,58.9354,13400.0
2013-01-25 15:40:00,80.32,80.32,80.3,80.32,11400.0,58.9354,58.9354,58.9207,58.9354,11400.0
2013-01-25 15:45:00,80.32,80.32,80.3,80.31,4600.0,58.9354,58.9354,58.9207,58.9281,4600.0
2013-01-25 15:50:00,80.32,80.32,80.31,80.32,4500.0,58.9354,58.9354,58.9281,58.9354,4500.0
2013-01-25 15:55:00,80.31,80.32,80.31,80.31,5500.0,58.9281,58.9354,58.9281,58.9281,5500.0
2013-01-28 09:30:00,80.26,80.27,80.26,80.27,32800.0,58.8914,58.8987,58.8914,58.8987,32800.0
2013-01-28 09:35:00,80.25,80.27,80.25,80.26,12200.0,58.884,58.8987,58.884,58.8914,12200.0
2013-01-28 09:40:00,80.25,80.26,80.25,80.26,1900.0,58.884,58.8914,58.884,58.8914,1900.0
2013-01-28 09:45:00,80.26,80.27,80.26,80.26,2400.0,58.8914,58.8987,58.8914,58.8914,2400.0
2013-01-28 09:50:00,80.27,80.27,80.25,80.27,1600.0,58.8987,58.8987,58.884,58.8987,1600.0
2013-01-28 09:55:00,80.27,80.27,80.25,80.27,3400.0,58.8987,58.8987,58.884,58.8987,3400.0
2013-01-28 10:00:00,80.27,80.28,80.25,80.27,7500.0,58.8987,58.906,58.884,58.8987,7500.0
2013-01-28 10:05:00,80.27,80.27,80.25,80.26,6500.0,58.8987,58.8987,58.884,58.8914,6500.0
2013-01-28 10:10:00,80.27,80.27,80.25,80.27,7000.0,58.8987,58.8987,58.884,58.8987,7000.0
2013-01-28 10:15:00,80.27,80.27,80.25,80.27,7300.0,58.8987,58.8987,58.884,58.8987,7300.0
2013-01-28 10:20:00,80.27,80.27,80.25,80.27,3200.0,58.8987,58.8987,58.884,58.8987,3200.0
2013-01-28 10:25:00,80.27,80.27,80.25,80.27,2800.0,58.8987,58.8987,58.884,58.8987,2800.0
2013-01-28 10:30:00,80.25,80.27,80.25,80.27,1700.0,58.884,58.8987,58.884,58.8987,1700.0
2013-01-28 10:35:00,80.27,80.27,80.25,80.27,2700.0,58.8987,58.8987,58.884,58.8987,2700.0
2013-01-28 10:40:00,80.25,80.27,80.25,80.27,13300.0,58.884,58.8987,58.884,58.8987,13300.0
2013-01-28 10:45:00,80.27,80.27,80.26,80.27,9100.0,58.8987,58.8987,58.8914,58.8987,9100.0
2013-01-28 10:50:00,80.27,80.27,80.26,80.27,3200.0,58.8987,58.8987,58.8914,58.8987,3200.0
2013-01-28 10:55:00,80.27,80.27,80.27,80.27,2000.0,58.8987,58.8987,58.8987,58.8987,2000.0
2013-01-28 11:00:00,80.27,80.27,80.26,80.27,2100.0,58.8987,58.8987,58.8914,58.8987,2100.0
2013-01-28 11:05:00,80.26,80.27,80.26,80.27,23200.0,58.8914,58.8987,58.8914,58.8987,23200.0
2013-01-28 11:10:00,80.27,80.27,80.26,80.26,4300.0,58.8987,58.8987,58.8914,58.8914,4300.0
2013-01-28 11:15:00,80.27,80.27,80.26,80.26,11000.0,58.8987,58.8987,58.8914,58.8914,11000.0
2013-01-28 11:20:00,80.27,80.27,80.26,80.27,3400.0,58.8987,58.8987,58.8914,58.8987,3400.0
2013-01-28 11:25:00,80.27,80.27,80.26,80.27,2300.0,58.8987,58.8987,58.8914,58.8987,2300.0
2013-01-28 11:30:00,80.27,80.27,80.26,80.27,4900.0,58.8987,58.8987,58.8914,58.8987,4900.0
2013-01-28 11:35:00,80.27,80.27,80.26,80.27,2500.0,58.8987,58.8987,58.8914,58.8987,2500.0
2013-01-28 11:40:00,80.27,80.27,80.26,80.27,6700.0,58.8987,58.8987,58.8914,58.8987,6700.0
2013-01-28 11:45:00,80.27,80.27,80.26,80.27,8800.0,58.8987,58.8987,58.8914,58.8987,8800.0
2013-01-28 11:50:00,80.27,80.27,80.27,80.27,3200.0,58.8987,58.8987,58.8987,58.8987,3200.0
2013-01-28 11:55:00,80.27,80.27,80.26,80.27,5500.0,58.8987,58.8987,58.8914,58.8987,5500.0
2013-01-28 12:00:00,80.27,80.28,80.26,80.28,8100.0,58.8987,58.906,58.8914,58.906,8100.0
2013-01-28 12:05:00,80.28,80.28,80.27,80.28,5600.0,58.906,58.906,58.8987,58.906,5600.0
2013-01-28 12:10:00,80.28,80.28,80.27,80.28,18900.0,58.906,58.906,58.8987,58.906,18900.0
2013-01-28 12:15:00,80.28,80.28,80.27,80.28,6300.0,58.906,58.906,58.8987,58.906,6300.0
2013-01-28 12:20:00,80.28,80.28,80.27,80.28,11200.0,58.906,58.906,58.8987,58.906,11200.0
2013-01-28 12:25:00,80.28,80.28,80.27,80.28,28100.0,58.906,58.906,58.8987,58.906,28100.0
2013-01-28 12:30:00,80.28,80.29,80.27,80.29,15700.0,58.906,58.9134,58.8987,58.9134,15700.0
2013-01-28 12:35:00,80.29,80.29,80.28,80.29,2900.0,58.9134,58.9134,58.906,58.9134,2900.0
2013-01-28 12:40:00,80.29,80.29,80.29,80.29,7100.0,58.9134,58.9134,58.9134,58.9134,7100.0
2013-01-28 12:45:00,80.29,80.29,80.28,80.29,2900.0,58.9134,58.9134,58.906,58.9134,2900.0
2013-01-28 12:50:00,80.29,80.29,80.28,80.29,4500.0,58.9134,58.9134,58.906,58.9134,4500.0
2013-01-28 12:55:00,80.29,80.29,80.28,80.29,2100.0,58.9134,58.9134,58.906,58.9134,2100.0
2013-01-28 13:00:00,80.29,80.29,80.28,80.28,2300.0,58.9134,58.9134,58.906,58.906,2300.0
2013-01-28 13:05:00,80.29,80.29,80.28,80.29,6700.0,58.9134,58.9134,58.906,58.9134,6700.0
2013-01-28 13:10:00,80.29,80.29,80.28,80.28,7400.0,58.9134,58.9134,58.906,58.906,7400.0
2013-01-28 13:15:00,80.29,80.29,80.28,80.28,2200.0,58.9134,58.9134,58.906,58.906,2200.0
2013-01-28 13:20:00,80.29,80.29,80.28,80.29,4000.0,58.9134,58.9134,58.906,58.9134,4000.0
2013-01-28 13:25:00,80.29,80.29,80.28,80.29,2200.0,58.9134,58.9134,58.906,58.9134,2200.0
2013-01-28 13:30:00,80.29,80.29,80.28,80.29,3200.0,58.9134,58.9134,58.906,58.9134,3200.0
2013-01-28 13:35:00,80.29,80.29,80.28,80.28,3800.0,58.9134,58.9134,58.906,58.906,3800.0
2013-01-28 13:40:00,80.29,80.29,80.28,80.29,5000.0,58.9134,58.9134,58.906,58.9134,5000.0
2013-01-28 13:45:00,80.28,80.29,80.28,80.28,10100.0,58.906,58.9134,58.906,58.906,10100.0
2013-01-28 13:50:00,80.29,80.29,80.28,80.29,4600.0,58.9134,58.9134,58.906,58.9134,4600.0
2013-01-28 13:55:00,80.29,80.29,80.28,80.29,23200.0,58.9134,58.9134,58.906,58.9134,23200.0
2013-01-28 14:00:00,80.29,80.3,80.28,80.29,21100.0,58.9134,58.9207,58.906,58.9134,21100.0
2013-01-28 14:05:00,80.3,80.3,80.29,80.3,35800.0,58.9207,58.9207,58.9134,58.9207,35800.0
2013-01-28 14:10:00,80.3,80.3,80.29,80.3,46900.0,58.9207,58.9207,58.9134,58.9207,46900.0
2013-01-28 14:15:00,80.3,80.31,80.29,80.3,9400.0,58.9207,58.9281,58.9134,58.9207,9400.0
2013-01-28 14:20:00,80.31,80.31,80.31,80.31,4000.0,58.9281,58.9281,58.9281,58.9281,4000.0
2013-01-28 14:25:00,80.31,80.31,80.3,80.3,6000.0,58.9281,58.9281,58.9207,58.9207,6000.0
2013-01-28 14:30:00,80.3,80.31,80.3,80.31,9400.0,58.9207,58.9281,58.9207,58.9281,9400.0
2013-01-28 14:35:00,80.31,80.31,80.3,80.31,4500.0,58.9281,58.9281,58.9207,58.9281,4500.0
2013-01-28 14:40:00,80.31,80.31,80.3,80.31,4300.0,58.9281,58.9281,58.9207,58.9281,4300.0
2013-01-28 14:45:00,80.31,80.31,80.3,80.31,11000.0,58.9281,58.9281,58.9207,58.9281,11000.0
2013-01-28 14:50:00,80.31,80.31,80.3,80.31,9600.0,58.9281,58.9281,58.9207,58.9281,9600.0
2013-01-28 14:55:00,80.31,80.31,80.29,80.29,21500.0,58.9281,58.9281,58.9134,58.9134,21500.0
2013-01-28 15:00:00,80.28,80.3,80.28,80.3,10000.0,58.906,58.9207,58.906,58.9207,10000.0
2013-01-28 15:05:00,80.3,80.3,80.29,80.3,3100.0,58.9207,58.9207,58.9134,58.9207,3100.0
2013-01-28 15:10:00,80.3,80.3,80.29,80.29,6100.0,58.9207,58.9207,58.9134,58.9134,6100.0
2013-01-28 15:15:00,80.3,80.3,80.29,80.3,11400.0,58.9207,58.9207,58.9134,58.9207,11400.0
2013-01-28 15:20:00,80.3,80.3,80.3,80.3,6500.0,58.9207,58.9207,58.9207,58.9207,6500.0
2013-01-28 15:25:00,80.3,80.3,80.29,80.29,9500.0,58.9207,58.9207,58.9134,58.9134,9500.0
2013-01-28 15:30:00,80.3,80.3,80.29,80.3,12800.0,58.9207,58.9207,58.9134,58.9207,12800.0
2013-01-28 15:35:00,80.3,80.3,80.29,80.3,6900.0,58.9207,58.9207,58.9134,58.9207,6900.0
2013-01-28 15:40:00,80.3,80.3,80.29,80.3,8800.0,58.9207,58.9207,58.9134,58.9207,8800.0
2013-01-28 15:45:00,80.3,80.31,80.29,80.3,17000.0,58.9207,58.9281,58.9134,58.9207,17000.0
2013-01-28 15:50:00,80.31,80.31,80.3,80.31,13900.0,58.9281,58.9281,58.9207,58.9281,13900.0
2013-01-28 15:55:00,80.31,80.32,80.3,80.31,35500.0,58.9281,58.9354,58.9207,58.9281,35500.0
2013-01-29 09:30:00,80.3,80.32,80.29,80.3,49500.0,58.9207,58.9354,58.9134,58.9207,49500.0
2013-01-29 09:35:00,80.3,80.3,80.3,80.3,4700.0,58.9207,58.9207,58.9207,58.9207,4700.0
2013-01-29 09:40:00,80.3,80.3,80.3,80.3,6200.0,58.9207,58.9207,58.9207,58.9207,6200.0
2013-01-29 09:45:00,80.3,80.31,80.3,80.3,8000.0,58.9207,58.9281,58.9207,58.9207,8000.0
2013-01-29 09:50:00,80.3,80.31,80.3,80.31,3200.0,58.9207,58.9281,58.9207,58.9281,3200.0
2013-01-29 09:55:00,80.31,80.31,80.3,80.31,3000.0,58.9281,58.9281,58.9207,58.9281,3000.0
2013-01-29 10:00:00,80.31,80.33,80.31,80.33,7900.0,58.9281,58.9427,58.9281,58.9427,7900.0
2013-01-29 10:05:00,80.33,80.33,80.33,80.33,2100.0,58.9427,58.9427,58.9427,58.9427,2100.0
2013-01-29 10:10:00,80.33,80.33,80.32,80.33,2200.0,58.9427,58.9427,58.9354,58.9427,2200.0
2013-01-29 10:15:00,80.32,80.33,80.32,80.33,6200.0,58.9354,58.9427,58.9354,58.9427,6200.0
2013-01-29 10:20:00,80.33,80.33,80.32,80.33,700.0,58.9427,58.9427,58.9354,58.9427,700.0
2013-01-29 10:25:00,80.32,80.33,80.32,80.33,3200.0,58.9354,58.9427,58.9354,58.9427,3200.0
2013-01-29 10:30:00,80.32,80.33,80.32,80.33,3200.0,58.9354,58.9427,58.9354,58.9427,3200.0
2013-01-29 10:35:00,80.33,80.33,80.32,80.33,1700.0,58.9427,58.9427,58.9354,58.9427,1700.0
2013-01-29 10:40:00,80.33,80.33,80.31,80.31,7700.0,58.9427,58.9427,58.9281,58.9281,7700.0
2013-01-29 10:45:00,80.32,80.33,80.31,80.32,1100.0,58.9354,58.9427,58.9281,58.9354,1100.0
2013-01-29 10:50:00,80.33,80.33,80.31,80.33,2700.0,58.9427,58.9427,58.9281,58.9427,2700.0
2013-01-29 10:55:00,80.31,80.33,80.31,80.31,11900.0,58.9281,58.9427,58.9281,58.9281,11900.0
2013-01-29 11:00:00,80.32,80.32,80.3,80.31,17900.0,58.9354,58.9354,58.9207,58.9281,17900.0
2013-01-29 11:05:00,80.31,80.31,80.3,80.3,1000.0,58.9281,58.9281,58.9207,58.9207,1000.0
2013-01-29 11:10:00,80.31,80.32,80.3,80.32,1600.0,58.9281,58.9354,58.9207,58.9354,1600.0
2013-01-29 11:15:00,80.31,80.32,80.31,80.32,4300.0,58.9281,58.9354,58.9281,58.9354,4300.0
2013-01-29 11:20:00,80.31,80.32,80.31,80.31,3200.0,58.9281,58.9354,58.9281,58.9281,3200.0
2013-01-29 11:25:00,80.3,80.31,80.3,80.3,12200.0,58.9207,58.9281,58.9207,58.9207,12200.0
2013-01-29 11:30:00,80.31,80.31,80.3,80.31,4600.0,58.9281,58.9281,58.9207,58.9281,4600.0
2013-01-29 11:35:00,80.31,80.32,80.3,80.3,9300.0,58.9281,58.9354,58.9207,58.9207,9300.0
2013-01-29 11:40:00,80.3,80.31,80.3,80.31,7400.0,58.9207,58.9281,58.9207,58.9281,7400.0
2013-01-29 11:45:00,80.31,80.32,80.31,80.32,600.0,58.9281,58.9354,58.9281,58.9354,600.0
2013-01-29 11:50:00,80.3,80.32,80.3,80.3,5800.0,58.9207,58.9354,58.9207,58.9207,5800.0
2013-01-29 11:55:00,80.32,80.32,80.3,80.31,2900.0,58.9354,58.9354,58.9207,58.9281,2900.0
2013-01-29 12:00:00,80.31,80.32,80.31,80.32,1300.0,58.9281,58.9354,58.9281,58.9354,1300.0
2013-01-29 12:05:00,80.32,80.32,80.3,80.32,2200.0,58.9354,58.9354,58.9207,58.9354,2200.0
2013-01-29 12:10:00,80.32,80.32,80.3,80.32,1800.0,58.9354,58.9354,58.9207,58.9354,1800.0
2013-01-29 12:15:00,80.32,80.32,80.31,80.32,4300.0,58.9354,58.9354,58.9281,58.9354,4300.0
2013-01-29 12:20:00,80.3,80.32,80.3,80.31,4500.0,58.9207,58.9354,58.9207,58.9281,4500.0
2013-01-29 12:25:00,80.32,80.32,80.3,80.3,6000.0,58.9354,58.9354,58.9207,58.9207,6000.0
2013-01-29 12:30:00,80.31,80.31,80.29,80.3,5800.0,58.9281,58.9281,58.9134,58.9207,5800.0
2013-01-29 12:35:00,80.31,80.32,80.3,80.31,15300.0,58.9281,58.9354,58.9207,58.9281,15300.0
2013-01-29 12:40:00,80.31,80.32,80.31,80.32,6100.0,58.9281,58.9354,58.9281,58.9354,6100.0
2013-01-29 12:45:00,80.32,80.32,80.31,80.31,5200.0,58.9354,58.9354,58.9281,58.9281,5200.0
2013-01-29 12:50:00,80.32,80.32,80.3,80.32,1700.0,58.9354,58.9354,58.9207,58.9354,1700.0
2013-01-29 12:55:00,80.3,80.32,80.3,80.32,4400.0,58.9207,58.9354,58.9207,58.9354,4400.0
2013-01-29 13:00:00,80.32,80.32,80.3,80.3,6900.0,58.9354,58.9354,58.9207,58.9207,6900.0
2013-01-29 13:05:00,80.31,80.31,80.3,80.3,1800.0,58.9281,58.9281,58.9207,58.9207,1800.0
2013-01-29 13:10:00,80.31,80.32,80.3,80.32,10400.0,58.9281,58.9354,58.9207,58.9354,10400.0
2013-01-29 13:15:00,80.31,80.32,80.3,80.32,800.0,58.9281,58.9354,58.9207,58.9354,800.0
2013-01-29 13:20:00,80.32,80.32,80.3,80.31,1600.0,58.9354,58.9354,58.9207,58.9281,1600.0
2013-01-29 13:25:00,80.3,80.32,80.3,80.31,4500.0,58.9207,58.9354,58.9207,58.9281,4500.0
2013-01-29 13:30:00,80.31,80.32,80.3,80.31,5400.0,58.9281,58.9354,58.9207,58.9281,5400.0
2013-01-29 13:35:00,80.31,80.31,80.3,80.3,5900.0,58.9281,58.9281,58.9207,58.9207,5900.0
2013-01-29 13:40:00,80.31,80.31,80.3,80.3,11100.0,58.9281,58.9281,58.9207,58.9207,11100.0
2013-01-29 13:45:00,80.3,80.31,80.29,80.31,5100.0,58.9207,58.9281,58.9134,58.9281,5100.0
2013-01-29 13:50:00,80.3,80.31,80.3,80.31,4300.0,58.9207,58.9281,58.9207,58.9281,4300.0
2013-01-29 13:55:00,80.31,80.31,80.3,80.3,12900.0,58.9281,58.9281,58.9207,58.9207,12900.0
2013-01-29 14:00:00,80.3,80.3,80.25,80.26,18700.0,58.9207,58.9207,58.884,58.8914,18700.0
2013-01-29 14:05:00,80.28,80.28,80.26,80.28,4400.0,58.906,58.906,58.8914,58.906,4400.0
2013-01-29 14:10:00,80.28,80.28,80.26,80.28,4000.0,58.906,58.906,58.8914,58.906,4000.0
2013-01-29 14:15:00,80.27,80.29,80.27,80.28,4500.0,58.8987,58.9134,58.8987,58.906,4500.0
2013-01-29 14:20:00,80.29,80.31,80.29,80.31,3300.0,58.9134,58.9281,58.9134,58.9281,3300.0
2013-01-29 14:25:00,80.31,80.31,80.29,80.31,2800.0,58.9281,58.9281,58.9134,58.9281,2800.0
2013-01-29 14:30:00,80.3,80.31,80.29,80.31,3800.0,58.9207,58.9281,58.9134,58.9281,3800.0
2013-01-29 14:35:00,80.31,80.31,80.3,80.31,3400.0,58.9281,58.9281,58.9207,58.9281,3400.0
2013-01-29 14:40:00,80.31,80.31,80.3,80.31,6500.0,58.9281,58.9281,58.9207,58.9281,6500.0
2013-01-29 14:45:00,80.31,80.31,80.3,80.31,3400.0,58.9281,58.9281,58.9207,58.9281,3400.0
2013-01-29 14:50:00,80.32,80.32,80.31,80.31,8200.0,58.9354,58.9354,58.9281,58.9281,8200.0
2013-01-29 14:55:00,80.32,80.32,80.31,80.32,14200.0,58.9354,58.9354,58.9281,58.9354,14200.0
2013-01-29 15:00:00,80.32,80.32,80.31,80.32,5800.0,58.9354,58.9354,58.9281,58.9354,5800.0
2013-01-29 15:05:00,80.32,80.32,80.3,80.3,2800.0,58.9354,58.9354,58.9207,58.9207,2800.0
2013-01-29 15:10:00,80.32,80.32,80.3,80.32,2900.0,58.9354,58.9354,58.9207,58.9354,2900.0
2013-01-29 15:15:00,80.31,80.32,80.3,80.3,11300.0,58.9281,58.9354,58.9207,58.9207,11300.0
2013-01-29 15:20:00,80.31,80.31,80.29,80.29,3800.0,58.9281,58.9281,58.9134,58.9134,3800.0
2013-01-29 15:25:00,80.31,80.31,80.31,80.31,5100.0,58.9281,58.9281,58.9281,58.9281,5100.0
2013-01-29 15:30:00,80.31,80.31,80.29,80.3,4800.0,58.9281,58.9281,58.9134,58.9207,4800.0
2013-01-29 15:35:00,80.3,80.3,80.3,80.3,1800.0,58.9207,58.9207,58.9207,58.9207,1800.0
2013-01-29 15:40:00,80.3,80.3,80.29,80.3,3400.0,58.9207,58.9207,58.9134,58.9207,3400.0
2013-01-29 15:45:00,80.3,80.3,80.29,80.29,5800.0,58.9207,58.9207,58.9134,58.9134,5800.0
2013-01-29 15:50:00,80.3,80.31,80.3,80.31,6400.0,58.9207,58.9281,58.9207,58.9281,6400.0
2013-01-29 15:55:00,80.31,80.31,80.3,80.31,11100.0,58.9281,58.9281,58.9207,58.9281,11100.0
2013-01-30 09:30:00,80.28,80.28,80.26,80.27,16900.0,58.906,58.906,58.8914,58.8987,16900.0
2013-01-30 09:35:00,80.27,80.27,80.26,80.26,2500.0,58.8987,58.8987,58.8914,58.8914,2500.0
2013-01-30 09:40:00,80.27,80.27,80.23,80.27,101400.0,58.8987,58.8987,58.8694,58.8987,101400.0
2013-01-30 09:45:00,80.25,80.27,80.25,80.25,700.0,58.884,58.8987,58.884,58.884,700.0
2013-01-30 09:50:00,80.26,80.26,80.26,80.26,1500.0,58.8914,58.8914,58.8914,58.8914,1500.0
2013-01-30 09:55:00,80.26,80.26,80.24,80.24,16200.0,58.8914,58.8914,58.8767,58.8767,16200.0
2013-01-30 10:00:00,80.25,80.25,80.24,80.25,1100.0,58.884,58.884,58.8767,58.884,1100.0
2013-01-30 10:05:00,80.25,80.25,80.24,80.24,7300.0,58.884,58.884,58.8767,58.8767,7300.0
2013-01-30 10:10:00,80.25,80.26,80.25,80.26,7000.0,58.884,58.8914,58.884,58.8914,7000.0
2013-01-30 10:15:00,80.26,80.27,80.25,80.26,15100.0,58.8914,58.8987,58.884,58.8914,15100.0
2013-01-30 10:20:00,80.26,80.26,80.25,80.26,1000.0,58.8914,58.8914,58.884,58.8914,1000.0
2013-01-30 10:25:00,80.25,80.26,80.25,80.26,600.0,58.884,58.8914,58.884,58.8914,600.0
2013-01-30 10:30:00,80.26,80.26,80.25,80.25,6400.0,58.8914,58.8914,58.884,58.884,6400.0
2013-01-30 10:35:00,80.25,80.26,80.25,80.26,4800.0,58.884,58.8914,58.884,58.8914,4800.0
2013-01-30 10:40:00,80.26,80.26,80.24,80.24,1000.0,58.8914,58.8914,58.8767,58.8767,1000.0
2013-01-30 10:45:00,80.25,80.25,80.24,80.24,2100.0,58.884,58.884,58.8767,58.8767,2100.0
2013-01-30 10:50:00,80.25,80.25,80.24,80.24,6000.0,58.884,58.884,58.8767,58.8767,6000.0
2013-01-30 10:55:00,80.25,80.25,80.24,80.24,1000.0,58.884,58.884,58.8767,58.8767,1000.0
2013-01-30 11:00:00,80.25,80.25,80.24,80.24,8500.0,58.884,58.884,58.8767,58.8767,8500.0
2013-01-30 11:05:00,80.25,80.25,80.24,80.25,10400.0,58.884,58.884,58.8767,58.884,10400.0
2013-01-30 11:10:00,80.25,80.25,80.25,80.25,900.0,58.884,58.884,58.884,58.884,900.0
2013-01-30 11:15:00,80.24,80.25,80.24,80.24,5800.0,58.8767,58.884,58.8767,58.8767,5800.0
2013-01-30 11:20:00,80.25,80.25,80.24,80.24,4500.0,58.884,58.884,58.8767,58.8767,4500.0
2013-01-30 11:25:00,80.24,80.25,80.24,80.25,7700.0,58.8767,58.884,58.8767,58.884,7700.0
2013-01-30 11:30:00,80.25,80.25,80.24,80.24,1700.0,58.884,58.884,58.8767,58.8767,1700.0
2013-01-30 11:35:00,80.24,80.25,80.24,80.25,6000.0,58.8767,58.884,58.8767,58.884,6000.0
2013-01-30 11:40:00,80.26,80.26,80.25,80.25,4100.0,58.8914,58.8914,58.884,58.884,4100.0
2013-01-30 11:45:00,80.25,80.26,80.25,80.25,11100.0,58.884,58.8914,58.884,58.884,11100.0
2013-01-30 11:50:00,80.25,80.26,80.23,80.25,102100.0,58.884,58.8914,58.8694,58.884,102100.0
2013-01-30 11:55:00,80.25,80.25,80.24,80.24,3700.0,58.884,58.884,58.8767,58.8767,3700.0
2013-01-30 12:00:00,80.24,80.25,80.24,80.24,3200.0,58.8767,58.884,58.8767,58.8767,3200.0
2013-01-30 12:05:00,80.24,80.25,80.24,80.24,8300.0,58.8767,58.884,58.8767,58.8767,8300.0
2013-01-30 12:10:00,80.24,80.25,80.24,80.24,6600.0,58.8767,58.884,58.8767,58.8767,6600.0
2013-01-30 12:15:00,80.24,80.25,80.23,80.23,5700.0,58.8767,58.884,58.8694,58.8694,5700.0
2013-01-30 12:20:00,80.23,80.24,80.23,80.24,4800.0,58.8694,58.8767,58.8694,58.8767,4800.0
2013-01-30 12:25:00,80.24,80.24,80.23,80.23,2800.0,58.8767,58.8767,58.8694,58.8694,2800.0
2013-01-30 12:30:00,80.23,80.24,80.23,80.23,3300.0,58.8694,58.8767,58.8694,58.8694,3300.0
2013-01-30 12:35:00,80.24,80.24,80.23,80.23,4900.0,58.8767,58.8767,58.8694,58.8694,4900.0
2013-01-30 12:40:00,80.23,80.24,80.23,80.23,2800.0,58.8694,58.8767,58.8694,58.8694,2800.0
2013-01-30 12:45:00,80.23,80.24,80.23,80.24,3500.0,58.8694,58.8767,58.8694,58.8767,3500.0
2013-01-30 12:50:00,80.23,80.24,80.23,80.23,5600.0,58.8694,58.8767,58.8694,58.8694,5600.0
2013-01-30 12:55:00,80.23,80.24,80.23,80.23,5400.0,58.8694,58.8767,58.8694,58.8694,5400.0
2013-01-30 13:00:00,80.23,80.24,80.23,80.24,1800.0,58.8694,58.8767,58.8694,58.8767,1800.0
2013-01-30 13:05:00,80.24,80.24,80.23,80.23,2800.0,58.8767,58.8767,58.8694,58.8694,2800.0
2013-01-30 13:10:00,80.24,80.24,80.23,80.23,4700.0,58.8767,58.8767,58.8694,58.8694,4700.0
2013-01-30 13:15:00,80.24,80.24,80.23,80.24,3200.0,58.8767,58.8767,58.8694,58.8767,3200.0
2013-01-30 13:20:00,80.23,80.24,80.23,80.24,15000.0,58.8694,58.8767,58.8694,58.8767,15000.0
2013-01-30 13:25:00,80.24,80.24,80.22,80.22,7800.0,58.8767,58.8767,58.862,58.862,7800.0
2013-01-30 13:30:00,80.23,80.23,80.22,80.23,3000.0,58.8694,58.8694,58.862,58.8694,3000.0
2013-01-30 13:35:00,80.22,80.23,80.22,80.22,5700.0,58.862,58.8694,58.862,58.862,5700.0
2013-01-30 13:40:00,80.22,80.24,80.22,80.24,13800.0,58.862,58.8767,58.862,58.8767,13800.0
2013-01-30 13:45:00,80.23,80.25,80.23,80.25,7600.0,58.8694,58.884,58.8694,58.884,7600.0
2013-01-30 13:50:00,80.25,80.25,80.24,80.25,5000.0,58.884,58.884,58.8767,58.884,5000.0
2013-01-30 13:55:00,80.24,80.25,80.24,80.25,2200.0,58.8767,58.884,58.8767,58.884,2200.0
2013-01-30 14:00:00,80.25,80.25,80.25,80.25,1400.0,58.884,58.884,58.884,58.884,1400.0
2013-01-30 14:05:00,80.24,80.24,80.22,80.22,5300.0,58.8767,58.8767,58.862,58.862,5300.0
2013-01-30 14:10:00,80.23,80.23,80.22,80.23,3600.0,58.8694,58.8694,58.862,58.8694,3600.0
2013-01-30 14:15:00,80.22,80.23,80.22,80.23,7200.0,58.862,58.8694,58.862,58.8694,7200.0
2013-01-30 14:20:00,80.23,80.23,80.22,80.22,8300.0,58.8694,58.8694,58.862,58.862,8300.0
2013-01-30 14:25:00,80.22,80.23,80.19,80.21,55100.0,58.862,58.8694,58.84,58.8547,55100.0
2013-01-30 14:30:00,80.21,80.21,80.2,80.21,2900.0,58.8547,58.8547,58.8473,58.8547,2900.0
2013-01-30 14:35:00,80.21,80.21,80.2,80.2,6200.0,58.8547,58.8547,58.8473,58.8473,6200.0
2013-01-30 14:40:00,80.19,80.2,80.19,80.2,9200.0,58.84,58.8473,58.84,58.8473,9200.0
2013-01-30 14:45:00,80.2,80.2,80.2,80.2,5100.0,58.8473,58.8473,58.8473,58.8473,5100.0
2013-01-30 14:50:00,80.2,80.2,80.2,80.2,12600.0,58.8473,58.8473,58.8473,58.8473,12600.0
2013-01-30 14:55:00,80.2,80.2,80.19,80.19,4700.0,58.8473,58.8473,58.84,58.84,4700.0
2013-01-30 15:00:00,80.19,80.2,80.19,80.2,8000.0,58.84,58.8473,58.84,58.8473,8000.0
2013-01-30 15:05:00,80.19,80.2,80.19,80.2,8800.0,58.84,58.8473,58.84,58.8473,8800.0
2013-01-30 15:10:00,80.2,80.2,80.19,80.19,7500.0,58.8473,58.8473,58.84,58.84,7500.0
2013-01-30 15:15:00,80.2,80.2,80.19,80.2,5400.0,58.8473,58.8473,58.84,58.8473,5400.0
2013-01-30 15:20:00,80.19,80.2,80.19,80.2,131700.0,58.84,58.8473,58.84,58.8473,131700.0
2013-01-30 15:25:00,80.19,80.2,80.19,80.19,6700.0,58.84,58.8473,58.84,58.84,6700.0
2013-01-30 15:30:00,80.2,80.2,80.19,80.2,11900.0,58.8473,58.8473,58.84,58.8473,11900.0
2013-01-30 15:35:00,80.19,80.2,80.19,80.2,97700.0,58.84,58.8473,58.84,58.8473,97700.0
2013-01-30 15:40:00,80.2,80.2,80.19,80.19,38800.0,58.8473,58.8473,58.84,58.84,38800.0
2013-01-30 15:45:00,80.19,80.2,80.16,80.16,40300.0,58.84,58.8473,58.818,58.818,40300.0
2013-01-30 15:50:00,80.16,80.17,80.15,80.16,16000.0,58.818,58.8253,58.8107,58.818,16000.0
2013-01-30 15:55:00,80.15,80.16,80.15,80.15,73000.0,58.8107,58.818,58.8107,58.8107,73000.0
2013-01-31 09:30:00,80.22,80.22,80.11,80.15,14900.0,58.956,58.956,58.8752,58.9046,14900.0
2013-01-31 09:35:00,80.18,80.18,80.15,80.18,3600.0,58.9266,58.9266,58.9046,58.9266,3600.0
2013-01-31 09:40:00,80.16,80.19,80.15,80.17,6300.0,58.9119,58.934,58.9046,58.9193,6300.0
2013-01-31 09:45:00,80.16,80.17,80.12,80.14,3200.0,58.9119,58.9193,58.8825,58.8972,3200.0
2013-01-31 09:50:00,80.14,80.14,80.12,80.13,1500.0,58.8972,58.8972,58.8825,58.8899,1500.0
2013-01-31 09:55:00,80.13,80.13,80.11,80.12,2600.0,58.8899,58.8899,58.8752,58.8825,2600.0
2013-01-31 10:00:00,80.12,80.12,80.11,80.12,1000.0,58.8825,58.8825,58.8752,58.8825,1000.0
2013-01-31 10:05:00,80.12,80.12,80.11,80.12,6600.0,58.8825,58.8825,58.8752,58.8825,6600.0
2013-01-31 10:10:00,80.12,80.12,80.11,80.12,4100.0,58.8825,58.8825,58.8752,58.8825,4100.0
2013-01-31 10:15:00,80.12,80.12,80.11,80.12,1300.0,58.8825,58.8825,58.8752,58.8825,1300.0
2013-01-31 10:20:00,80.12,80.12,80.11,80.12,2300.0,58.8825,58.8825,58.8752,58.8825,2300.0
2013-01-31 10:25:00,80.12,80.14,80.12,80.14,6100.0,58.8825,58.8972,58.8825,58.8972,6100.0
2013-01-31 10:30:00,80.14,80.14,80.13,80.14,1100.0,58.8972,58.8972,58.8899,58.8972,1100.0
2013-01-31 10:35:00,80.14,80.14,80.13,80.13,1100.0,58.8972,58.8972,58.8899,58.8899,1100.0
2013-01-31 10:40:00,80.14,80.14,80.13,80.13,800.0,58.8972,58.8972,58.8899,58.8899,800.0
2013-01-31 10:45:00,80.13,80.14,80.13,80.13,1900.0,58.8899,58.8972,58.8899,58.8899,1900.0
2013-01-31 10:50:00,80.14,80.15,80.13,80.14,7600.0,58.8972,58.9046,58.8899,58.8972,7600.0
2013-01-31 10:55:00,80.14,80.14,80.14,80.14,400.0,58.8972,58.8972,58.8972,58.8972,400.0
2013-01-31 11:00:00,80.14,80.14,80.13,80.14,1100.0,58.8972,58.8972,58.8899,58.8972,1100.0
2013-01-31 11:05:00,80.13,80.14,80.13,80.14,500.0,58.8899,58.8972,58.8899,58.8972,500.0
2013-01-31 11:10:00,80.13,80.14,80.13,80.14,4500.0,58.8899,58.8972,58.8899,58.8972,4500.0
2013-01-31 11:15:00,80.14,80.14,80.13,80.14,2000.0,58.8972,58.8972,58.8899,58.8972,2000.0
2013-01-31 11:20:00,80.13,80.14,80.13,80.14,800.0,58.8899,58.8972,58.8899,58.8972,800.0
2013-01-31 11:25:00,80.14,80.14,80.13,80.14,600.0,58.8972,58.8972,58.8899,58.8972,600.0
2013-01-31 11:30:00,80.13,80.14,80.13,80.13,1800.0,58.8899,58.8972,58.8899,58.8899,1800.0
2013-01-31 11:35:00,80.13,80.14,80.13,80.14,3600.0,58.8899,58.8972,58.8899,58.8972,3600.0
2013-01-31 11:40:00,80.14,80.14,80.11,80.13,3800.0,58.8972,58.8972,58.8752,58.8899,3800.0
2013-01-31 11:45:00,80.11,80.13,80.11,80.12,5300.0,58.8752,58.8899,58.8752,58.8825,5300.0
2013-01-31 11:50:00,80.13,80.13,80.12,80.12,800.0,58.8899,58.8899,58.8825,58.8825,800.0
2013-01-31 11:55:00,80.12,80.14,80.12,80.14,4900.0,58.8825,58.8972,58.8825,58.8972,4900.0
2013-01-31 12:00:00,80.14,80.14,80.13,80.13,2400.0,58.8972,58.8972,58.8899,58.8899,2400.0
2013-01-31 12:05:00,80.14,80.14,80.13,80.13,3000.0,58.8972,58.8972,58.8899,58.8899,3000.0
2013-01-31 12:10:00,80.14,80.16,80.14,80.16,8500.0,58.8972,58.9119,58.8972,58.9119,8500.0
2013-01-31 12:15:00,80.16,80.16,80.15,80.16,4300.0,58.9119,58.9119,58.9046,58.9119,4300.0
2013-01-31 12:20:00,80.15,80.16,80.15,80.16,2800.0,58.9046,58.9119,58.9046,58.9119,2800.0
2013-01-31 12:25:00,80.15,80.16,80.15,80.16,1000.0,58.9046,58.9119,58.9046,58.9119,1000.0
2013-01-31 12:30:00,80.16,80.16,80.15,80.16,2300.0,58.9119,58.9119,58.9046,58.9119,2300.0
2013-01-31 12:35:00,80.15,80.16,80.15,80.16,3300.0,58.9046,58.9119,58.9046,58.9119,3300.0
2013-01-31 12:40:00,80.16,80.16,80.16,80.16,2400.0,58.9119,58.9119,58.9119,58.9119,2400.0
2013-01-31 12:45:00,80.16,80.16,80.16,80.16,1700.0,58.9119,58.9119,58.9119,58.9119,1700.0
2013-01-31 12:50:00,80.16,80.16,80.15,80.15,3000.0,58.9119,58.9119,58.9046,58.9046,3000.0
2013-01-31 12:55:00,80.16,80.16,80.16,80.16,600.0,58.9119,58.9119,58.9119,58.9119,600.0
2013-01-31 13:00:00,80.15,80.16,80.15,80.16,4700.0,58.9046,58.9119,58.9046,58.9119,4700.0
2013-01-31 13:05:00,80.16,80.16,80.15,80.16,2900.0,58.9119,58.9119,58.9046,58.9119,2900.0
2013-01-31 13:10:00,80.16,80.16,80.16,80.16,0.0,58.9119,58.9119,58.9119,58.9119,0.0
2013-01-31 13:15:00,80.16,80.16,80.15,80.15,600.0,58.9119,58.9119,58.9046,58.9046,600.0
2013-01-31 13:20:00,80.15,80.16,80.14,80.14,3100.0,58.9046,58.9119,58.8972,58.8972,3100.0
2013-01-31 13:25:00,80.15,80.15,80.13,80.13,2500.0,58.9046,58.9046,58.8899,58.8899,2500.0
2013-01-31 13:30:00,80.15,80.15,80.13,80.14,1100.0,58.9046,58.9046,58.8899,58.8972,1100.0
2013-01-31 13:35:00,80.14,80.14,80.13,80.14,5700.0,58.8972,58.8972,58.8899,58.8972,5700.0
2013-01-31 13:40:00,80.13,80.14,80.13,80.14,2400.0,58.8899,58.8972,58.8899,58.8972,2400.0
2013-01-31 13:45:00,80.13,80.14,80.13,80.13,5000.0,58.8899,58.8972,58.8899,58.8899,5000.0
2013-01-31 13:50:00,80.14,80.14,80.13,80.13,900.0,58.8972,58.8972,58.8899,58.8899,900.0
2013-01-31 13:55:00,80.14,80.14,80.13,80.14,2500.0,58.8972,58.8972,58.8899,58.8972,2500.0
2013-01-31 14:00:00,80.14,80.16,80.14,80.16,9800.0,58.8972,58.9119,58.8972,58.9119,9800.0
2013-01-31 14:05:00,80.16,80.16,80.14,80.16,4000.0,58.9119,58.9119,58.8972,58.9119,4000.0
2013-01-31 14:10:00,80.16,80.16,80.15,80.16,7000.0,58.9119,58.9119,58.9046,58.9119,7000.0
2013-01-31 14:15:00,80.15,80.16,80.15,80.16,3700.0,58.9046,58.9119,58.9046,58.9119,3700.0
2013-01-31 14:20:00,80.16,80.17,80.15,80.17,11900.0,58.9119,58.9193,58.9046,58.9193,11900.0
2013-01-31 14:25:00,80.17,80.17,80.16,80.17,3500.0,58.9193,58.9193,58.9119,58.9193,3500.0
2013-01-31 14:30:00,80.16,80.17,80.16,80.17,4300.0,58.9119,58.9193,58.9119,58.9193,4300.0
2013-01-31 14:35:00,80.17,80.17,80.16,80.17,3600.0,58.9193,58.9193,58.9119,58.9193,3600.0
2013-01-31 14:40:00,80.16,80.17,80.16,80.17,700.0,58.9119,58.9193,58.9119,58.9193,700.0
2013-01-31 14:45:00,80.16,80.17,80.16,80.16,4500.0,58.9119,58.9193,58.9119,58.9119,4500.0
2013-01-31 14:50:00,80.17,80.17,80.16,80.16,2900.0,58.9193,58.9193,58.9119,58.9119,2900.0
2013-01-31 14:55:00,80.17,80.17,80.16,80.17,8100.0,58.9193,58.9193,58.9119,58.9193,8100.0
2013-01-31 15:00:00,80.17,80.17,80.15,80.15,4400.0,58.9193,58.9193,58.9046,58.9046,4400.0
2013-01-31 15:05:00,80.15,80.16,80.15,80.15,2400.0,58.9046,58.9119,58.9046,58.9046,2400.0
2013-01-31 15:10:00,80.16,80.16,80.15,80.15,5300.0,58.9119,58.9119,58.9046,58.9046,5300.0
2013-01-31 15:15:00,80.15,80.17,80.15,80.16,11400.0,58.9046,58.9193,58.9046,58.9119,11400.0
2013-01-31 15:20:00,80.17,80.17,80.16,80.16,19500.0,58.9193,58.9193,58.9119,58.9119,19500.0
2013-01-31 15:25:00,80.17,80.18,80.16,80.18,19100.0,58.9193,58.9266,58.9119,58.9266,19100.0
2013-01-31 15:30:00,80.18,80.18,80.17,80.18,6200.0,58.9266,58.9266,58.9193,58.9266,6200.0
2013-01-31 15:35:00,80.18,80.18,80.17,80.17,5800.0,58.9266,58.9266,58.9193,58.9193,5800.0
2013-01-31 15:40:00,80.17,80.18,80.17,80.18,5600.0,58.9193,58.9266,58.9193,58.9266,5600.0
2013-01-31 15:45:00,80.18,80.18,80.17,80.18,19400.0,58.9266,58.9266,58.9193,58.9266,19400.0
2013-01-31 15:50:00,80.18,80.18,80.17,80.18,5200.0,58.9266,58.9266,58.9193,58.9266,5200.0
2013-01-31 15:55:00,80.17,80.17,80.15,80.17,6200.0,58.9193,58.9193,58.9046,58.9193,6200.0
2013-02-01 09:30:00,80.29,80.29,80.24,80.26,7900.0,59.0074,59.0074,58.9707,58.9854,7900.0
2013-02-01 09:35:00,80.26,80.27,80.23,80.23,8900.0,58.9854,58.9927,58.9633,58.9633,8900.0
2013-02-01 09:40:00,80.24,80.25,80.23,80.23,6200.0,58.9707,58.978,58.9633,58.9633,6200.0
2013-02-01 09:45:00,80.23,80.23,80.22,80.22,1600.0,58.9633,58.9633,58.956,58.956,1600.0
2013-02-01 09:50:00,80.22,80.23,80.21,80.22,3300.0,58.956,58.9633,58.9487,58.956,3300.0
2013-02-01 09:55:00,80.21,80.22,80.2,80.21,2100.0,58.9487,58.956,58.9413,58.9487,2100.0
2013-02-01 10:00:00,80.24,80.24,80.21,80.22,1100.0,58.9707,58.9707,58.9487,58.956,1100.0
2013-02-01 10:05:00,80.21,80.23,80.21,80.23,1800.0,58.9487,58.9633,58.9487,58.9633,1800.0
2013-02-01 10:10:00,80.23,80.23,80.21,80.22,6600.0,58.9633,58.9633,58.9487,58.956,6600.0
2013-02-01 10:15:00,80.21,80.21,80.2,80.2,2100.0,58.9487,58.9487,58.9413,58.9413,2100.0
2013-02-01 10:20:00,80.21,80.22,80.21,80.21,500.0,58.9487,58.956,58.9487,58.9487,500.0
2013-02-01 10:25:00,80.22,80.22,80.21,80.21,2900.0,58.956,58.956,58.9487,58.9487,2900.0
2013-02-01 10:30:00,80.22,80.22,80.2,80.2,5600.0,58.956,58.956,58.9413,58.9413,5600.0
2013-02-01 10:35:00,80.2,80.22,80.2,80.2,4300.0,58.9413,58.956,58.9413,58.9413,4300.0
2013-02-01 10:40:00,80.2,80.22,80.19,80.19,3500.0,58.9413,58.956,58.934,58.934,3500.0
2013-02-01 10:45:00,80.21,80.23,80.19,80.23,2400.0,58.9487,58.9633,58.934,58.9633,2400.0
2013-02-01 10:50:00,80.2,80.23,80.2,80.2,4400.0,58.9413,58.9633,58.9413,58.9413,4400.0
2013-02-01 10:55:00,80.2,80.22,80.19,80.19,2400.0,58.9413,58.956,58.934,58.934,2400.0
2013-02-01 11:00:00,80.22,80.22,80.19,80.22,300.0,58.956,58.956,58.934,58.956,300.0
2013-02-01 11:05:00,80.22,80.22,80.2,80.2,2200.0,58.956,58.956,58.9413,58.9413,2200.0
2013-02-01 11:10:00,80.22,80.22,80.2,80.2,2000.0,58.956,58.956,58.9413,58.9413,2000.0
2013-02-01 11:15:00,80.22,80.22,80.18,80.2,9900.0,58.956,58.956,58.9266,58.9413,9900.0
2013-02-01 11:20:00,80.2,80.2,80.18,80.18,5700.0,58.9413,58.9413,58.9266,58.9266,5700.0
2013-02-01 11:25:00,80.18,80.19,80.18,80.18,2000.0,58.9266,58.934,58.9266,58.9266,2000.0
2013-02-01 11:30:00,80.19,80.19,80.18,80.19,5000.0,58.934,58.934,58.9266,58.934,5000.0
2013-02-01 11:35:00,80.18,80.19,80.18,80.18,1900.0,58.9266,58.934,58.9266,58.9266,1900.0
2013-02-01 11:40:00,80.18,80.19,80.18,80.18,1500.0,58.9266,58.934,58.9266,58.9266,1500.0
2013-02-01 11:45:00,80.19,80.19,80.18,80.18,4000.0,58.934,58.934,58.9266,58.9266,4000.0
2013-02-01 11:50:00,80.18,80.19,80.18,80.19,4200.0,58.9266,58.934,58.9266,58.934,4200.0
2013-02-01 11:55:00,80.19,80.19,80.18,80.18,3500.0,58.934,58.934,58.9266,58.9266,3500.0
2013-02-01 12:00:00,80.19,80.19,80.18,80.19,2900.0,58.934,58.934,58.9266,58.934,2900.0
2013-02-01 12:05:00,80.18,80.19,80.18,80.19,5200.0,58.9266,58.934,58.9266,58.934,5200.0
2013-02-01 12:10:00,80.19,80.19,80.18,80.18,2700.0,58.934,58.934,58.9266,58.9266,2700.0
2013-02-01 12:15:00,80.18,80.18,80.18,80.18,0.0,58.9266,58.9266,58.9266,58.9266,0.0
2013-02-01 12:20:00,80.19,80.19,80.18,80.18,300.0,58.934,58.934,58.9266,58.9266,300.0
2013-02-01 12:25:00,80.19,80.19,80.18,80.18,300.0,58.934,58.934,58.9266,58.9266,300.0
2013-02-01 12:30:00,80.19,80.19,80.18,80.18,2400.0,58.934,58.934,58.9266,58.9266,2400.0
2013-02-01 12:35:00,80.18,80.19,80.18,80.19,700.0,58.9266,58.934,58.9266,58.934,700.0
2013-02-01 12:40:00,80.19,80.19,80.18,80.19,1600.0,58.934,58.934,58.9266,58.934,1600.0
2013-02-01 12:45:00,80.19,80.19,80.18,80.19,3000.0,58.934,58.934,58.9266,58.934,3000.0
2013-02-01 12:50:00,80.19,80.19,80.17,80.17,2900.0,58.934,58.934,58.9193,58.9193,2900.0
2013-02-01 12:55:00,80.18,80.2,80.18,80.19,2900.0,58.9266,58.9413,58.9266,58.934,2900.0
2013-02-01 13:00:00,80.2,80.2,80.17,80.17,4800.0,58.9413,58.9413,58.9193,58.9193,4800.0
2013-02-01 13:05:00,80.17,80.18,80.17,80.17,7800.0,58.9193,58.9266,58.9193,58.9193,7800.0
2013-02-01 13:10:00,80.17,80.18,80.17,80.17,3300.0,58.9193,58.9266,58.9193,58.9193,3300.0
2013-02-01 13:15:00,80.18,80.18,80.18,80.18,100.0,58.9266,58.9266,58.9266,58.9266,100.0
2013-02-01 13:20:00,80.17,80.18,80.17,80.18,600.0,58.9193,58.9266,58.9193,58.9266,600.0
2013-02-01 13:25:00,80.18,80.19,80.18,80.18,5300.0,58.9266,58.934,58.9266,58.9266,5300.0
2013-02-01 13:30:00,80.18,80.19,80.18,80.19,2200.0,58.9266,58.934,58.9266,58.934,2200.0
2013-02-01 13:35:00,80.19,80.19,80.17,80.17,2500.0,58.934,58.934,58.9193,58.9193,2500.0
2013-02-01 13:40:00,80.19,80.19,80.17,80.17,3100.0,58.934,58.934,58.9193,58.9193,3100.0
2013-02-01 13:45:00,80.19,80.19,80.17,80.19,700.0,58.934,58.934,58.9193,58.934,700.0
2013-02-01 13:50:00,80.18,80.19,80.17,80.17,4100.0,58.9266,58.934,58.9193,58.9193,4100.0
2013-02-01 13:55:00,80.17,80.18,80.15,80.15,8700.0,58.9193,58.9266,58.9046,58.9046,8700.0
2013-02-01 14:00:00,80.16,80.17,80.15,80.15,4900.0,58.9119,58.9193,58.9046,58.9046,4900.0
2013-02-01 14:05:00,80.16,80.17,80.16,80.17,400.0,58.9119,58.9193,58.9119,58.9193,400.0
2013-02-01 14:10:00,80.17,80.17,80.15,80.15,6100.0,58.9193,58.9193,58.9046,58.9046,6100.0
2013-02-01 14:15:00,80.15,80.16,80.15,80.15,2100.0,58.9046,58.9119,58.9046,58.9046,2100.0
2013-02-01 14:20:00,80.16,80.16,80.14,80.14,3200.0,58.9119,58.9119,58.8972,58.8972,3200.0
2013-02-01 14:25:00,80.14,80.14,80.09,80.09,51800.0,58.8972,58.8972,58.8605,58.8605,51800.0
2013-02-01 14:30:00,80.1,80.1,80.06,80.06,13300.0,58.8678,58.8678,58.8384,58.8384,13300.0
2013-02-01 14:35:00,80.06,80.07,80.03,80.03,57200.0,58.8384,58.8458,58.8164,58.8164,57200.0
2013-02-01 14:40:00,80.03,80.06,80.02,80.04,16900.0,58.8164,58.8384,58.809,58.8237,16900.0
2013-02-01 14:45:00,80.06,80.07,80.02,80.07,70700.0,58.8384,58.8458,58.809,58.8458,70700.0
2013-02-01 14:50:00,80.04,80.06,80.03,80.06,10800.0,58.8237,58.8384,58.8164,58.8384,10800.0
2013-02-01 14:55:00,80.05,80.07,80.05,80.07,12000.0,58.8311,58.8458,58.8311,58.8458,12000.0
2013-02-01 15:00:00,80.05,80.07,80.05,80.05,10800.0,58.8311,58.8458,58.8311,58.8311,10800.0
2013-02-01 15:05:00,80.05,80.06,80.05,80.05,5800.0,58.8311,58.8384,58.8311,58.8311,5800.0
2013-02-01 15:10:00,80.05,80.08,80.05,80.06,9900.0,58.8311,58.8531,58.8311,58.8384,9900.0
2013-02-01 15:15:00,80.07,80.08,80.04,80.05,10900.0,58.8458,58.8531,58.8237,58.8311,10900.0
2013-02-01 15:20:00,80.06,80.07,80.04,80.07,7000.0,58.8384,58.8458,58.8237,58.8458,7000.0
2013-02-01 15:25:00,80.06,80.07,80.05,80.05,9900.0,58.8384,58.8458,58.8311,58.8311,9900.0
2013-02-01 15:30:00,80.06,80.06,80.05,80.05,2400.0,58.8384,58.8384,58.8311,58.8311,2400.0
2013-02-01 15:35:00,80.05,80.08,80.05,80.07,8200.0,58.8311,58.8531,58.8311,58.8458,8200.0
2013-02-01 15:40:00,80.07,80.07,80.05,80.05,5400.0,58.8458,58.8458,58.8311,58.8311,5400.0
2013-02-01 15:45:00,80.06,80.08,80.03,80.03,13200.0,58.8384,58.8531,58.8164,58.8164,13200.0
2013-02-01 15:50:00,80.03,80.04,80.02,80.03,9600.0,58.8164,58.8237,58.809,58.8164,9600.0
2013-02-01 15:55:00,80.03,80.08,80.03,80.06,11200.0,58.8164,58.8531,58.8164,58.8384,11200.0
2013-02-04 09:30:00,80.05,80.06,80.03,80.04,26100.0,58.8311,58.8384,58.8164,58.8237,26100.0
2013-02-04 09:35:00,80.05,80.13,80.05,80.1,14500.0,58.8311,58.8899,58.8311,58.8678,14500.0
2013-02-04 09:40:00,80.1,80.13,80.1,80.1,1000.0,58.8678,58.8899,58.8678,58.8678,1000.0
2013-02-04 09:45:00,80.11,80.13,80.1,80.11,4600.0,58.8752,58.8899,58.8678,58.8752,4600.0
2013-02-04 09:50:00,80.06,80.13,80.06,80.13,2500.0,58.8384,58.8899,58.8384,58.8899,2500.0
2013-02-04 09:55:00,80.09,80.12,80.04,80.04,1200.0,58.8605,58.8825,58.8237,58.8237,1200.0
2013-02-04 10:00:00,80.09,80.09,80.05,80.05,10000.0,58.8605,58.8605,58.8311,58.8311,10000.0
2013-02-04 10:05:00,80.08,80.09,80.08,80.09,1300.0,58.8531,58.8605,58.8531,58.8605,1300.0
2013-02-04 10:10:00,80.08,80.13,80.06,80.13,9300.0,58.8531,58.8899,58.8384,58.8899,9300.0
2013-02-04 10:15:00,80.13,80.13,80.07,80.09,21200.0,58.8899,58.8899,58.8458,58.8605,21200.0
2013-02-04 10:20:00,80.09,80.12,80.08,80.09,3300.0,58.8605,58.8825,58.8531,58.8605,3300.0
2013-02-04 10:25:00,80.12,80.12,80.1,80.1,5100.0,58.8825,58.8825,58.8678,58.8678,5100.0
2013-02-04 10:30:00,80.1,80.11,80.1,80.11,1000.0,58.8678,58.8752,58.8678,58.8752,1000.0
2013-02-04 10:35:00,80.11,80.13,80.11,80.13,4200.0,58.8752,58.8899,58.8752,58.8899,4200.0
2013-02-04 10:40:00,80.13,80.13,80.11,80.11,1000.0,58.8899,58.8899,58.8752,58.8752,1000.0
2013-02-04 10:45:00,80.13,80.13,80.11,80.11,4300.0,58.8899,58.8899,58.8752,58.8752,4300.0
2013-02-04 10:50:00,80.11,80.13,80.11,80.11,1800.0,58.8752,58.8899,58.8752,58.8752,1800.0
2013-02-04 10:55:00,80.13,80.13,80.11,80.12,900.0,58.8899,58.8899,58.8752,58.8825,900.0
2013-02-04 11:00:00,80.12,80.12,80.11,80.12,2900.0,58.8825,58.8825,58.8752,58.8825,2900.0
2013-02-04 11:05:00,80.12,80.14,80.11,80.11,5300.0,58.8825,58.8972,58.8752,58.8752,5300.0
2013-02-04 11:10:00,80.12,80.12,80.11,80.11,2800.0,58.8825,58.8825,58.8752,58.8752,2800.0
2013-02-04 11:15:00,80.12,80.12,80.1,80.12,1100.0,58.8825,58.8825,58.8678,58.8825,1100.0
2013-02-04 11:20:00,80.1,80.11,80.08,80.11,6000.0,58.8678,58.8752,58.8531,58.8752,6000.0
2013-02-04 11:25:00,80.09,80.11,80.09,80.1,800.0,58.8605,58.8752,58.8605,58.8678,800.0
2013-02-04 11:30:00,80.11,80.11,80.1,80.1,2400.0,58.8752,58.8752,58.8678,58.8678,2400.0
2013-02-04 11:35:00,80.1,80.12,80.1,80.12,5700.0,58.8678,58.8825,58.8678,58.8825,5700.0
2013-02-04 11:40:00,80.12,80.14,80.1,80.1,3500.0,58.8825,58.8972,58.8678,58.8678,3500.0
2013-02-04 11:45:00,80.11,80.12,80.1,80.12,1800.0,58.8752,58.8825,58.8678,58.8825,1800.0
2013-02-04 11:50:00,80.1,80.12,80.1,80.1,1900.0,58.8678,58.8825,58.8678,58.8678,1900.0
2013-02-04 11:55:00,80.1,80.12,80.1,80.1,1600.0,58.8678,58.8825,58.8678,58.8678,1600.0
2013-02-04 12:00:00,80.1,80.1,80.1,80.1,100.0,58.8678,58.8678,58.8678,58.8678,100.0
2013-02-04 12:05:00,80.1,80.11,80.1,80.11,4100.0,58.8678,58.8752,58.8678,58.8752,4100.0
2013-02-04 12:10:00,80.11,80.11,80.1,80.11,1100.0,58.8752,58.8752,58.8678,58.8752,1100.0
2013-02-04 12:15:00,80.11,80.11,80.1,80.11,1000.0,58.8752,58.8752,58.8678,58.8752,1000.0
2013-02-04 12:20:00,80.1,80.14,80.1,80.13,24800.0,58.8678,58.8972,58.8678,58.8899,24800.0
2013-02-04 12:25:00,80.12,80.12,80.12,80.12,3100.0,58.8825,58.8825,58.8825,58.8825,3100.0
2013-02-04 12:30:00,80.13,80.15,80.13,80.14,8400.0,58.8899,58.9046,58.8899,58.8972,8400.0
2013-02-04 12:35:00,80.13,80.15,80.13,80.15,2800.0,58.8899,58.9046,58.8899,58.9046,2800.0
2013-02-04 12:40:00,80.13,80.14,80.13,80.13,1400.0,58.8899,58.8972,58.8899,58.8899,1400.0
2013-02-04 12:45:00,80.13,80.14,80.13,80.14,1400.0,58.8899,58.8972,58.8899,58.8972,1400.0
2013-02-04 12:50:00,80.14,80.15,80.14,80.15,2300.0,58.8972,58.9046,58.8972,58.9046,2300.0
2013-02-04 12:55:00,80.14,80.15,80.14,80.15,5800.0,58.8972,58.9046,58.8972,58.9046,5800.0
2013-02-04 13:00:00,80.15,80.15,80.14,80.14,1200.0,58.9046,58.9046,58.8972,58.8972,1200.0
2013-02-04 13:05:00,80.14,80.14,80.13,80.14,10400.0,58.8972,58.8972,58.8899,58.8972,10400.0
2013-02-04 13:10:00,80.14,80.14,80.13,80.14,2900.0,58.8972,58.8972,58.8899,58.8972,2900.0
2013-02-04 13:15:00,80.13,80.14,80.13,80.13,3500.0,58.8899,58.8972,58.8899,58.8899,3500.0
2013-02-04 13:20:00,80.14,80.14,80.13,80.14,2900.0,58.8972,58.8972,58.8899,58.8972,2900.0
2013-02-04 13:25:00,80.13,80.14,80.13,80.13,2500.0,58.8899,58.8972,58.8899,58.8899,2500.0
2013-02-04 13:30:00,80.13,80.13,80.13,80.13,600.0,58.8899,58.8899,58.8899,58.8899,600.0
2013-02-04 13:35:00,80.13,80.14,80.13,80.14,1600.0,58.8899,58.8972,58.8899,58.8972,1600.0
2013-02-04 13:40:00,80.14,80.14,80.13,80.13,2300.0,58.8972,58.8972,58.8899,58.8899,2300.0
2013-02-04 13:45:00,80.14,80.14,80.14,80.14,8100.0,58.8972,58.8972,58.8972,58.8972,8100.0
2013-02-04 13:50:00,80.14,80.16,80.14,80.15,9200.0,58.8972,58.9119,58.8972,58.9046,9200.0
2013-02-04 13:55:00,80.14,80.16,80.14,80.15,11300.0,58.8972,58.9119,58.8972,58.9046,11300.0
2013-02-04 14:00:00,80.16,80.16,80.15,80.16,3400.0,58.9119,58.9119,58.9046,58.9119,3400.0
2013-02-04 14:05:00,80.17,80.19,80.17,80.17,4400.0,58.9193,58.934,58.9193,58.9193,4400.0
2013-02-04 14:10:00,80.18,80.18,80.17,80.18,10700.0,58.9266,58.9266,58.9193,58.9266,10700.0
2013-02-04 14:15:00,80.18,80.18,80.14,80.14,17200.0,58.9266,58.9266,58.8972,58.8972,17200.0
2013-02-04 14:20:00,80.15,80.15,80.13,80.13,1800.0,58.9046,58.9046,58.8899,58.8899,1800.0
2013-02-04 14:25:00,80.14,80.15,80.13,80.15,8900.0,58.8972,58.9046,58.8899,58.9046,8900.0
2013-02-04 14:30:00,80.14,80.15,80.13,80.14,8700.0,58.8972,58.9046,58.8899,58.8972,8700.0
2013-02-04 14:35:00,80.14,80.14,80.13,80.14,3600.0,58.8972,58.8972,58.8899,58.8972,3600.0
2013-02-04 14:40:00,80.14,80.15,80.13,80.13,1600.0,58.8972,58.9046,58.8899,58.8899,1600.0
2013-02-04 14:45:00,80.13,80.15,80.13,80.15,13300.0,58.8899,58.9046,58.8899,58.9046,13300.0
2013-02-04 14:50:00,80.15,80.15,80.14,80.14,16100.0,58.9046,58.9046,58.8972,58.8972,16100.0
2013-02-04 14:55:00,80.15,80.15,80.14,80.15,4900.0,58.9046,58.9046,58.8972,58.9046,4900.0
2013-02-04 15:00:00,80.14,80.15,80.14,80.14,4400.0,58.8972,58.9046,58.8972,58.8972,4400.0
2013-02-04 15:05:00,80.14,80.15,80.14,80.15,4500.0,58.8972,58.9046,58.8972,58.9046,4500.0
2013-02-04 15:10:00,80.15,80.15,80.14,80.14,1700.0,58.9046,58.9046,58.8972,58.8972,1700.0
2013-02-04 15:15:00,80.14,80.15,80.14,80.14,600.0,58.8972,58.9046,58.8972,58.8972,600.0
2013-02-04 15:20:00,80.14,80.15,80.14,80.14,4000.0,58.8972,58.9046,58.8972,58.8972,4000.0
2013-02-04 15:25:00,80.14,80.15,80.14,80.14,1100.0,58.8972,58.9046,58.8972,58.8972,1100.0
2013-02-04 15:30:00,80.14,80.15,80.14,80.15,4100.0,58.8972,58.9046,58.8972,58.9046,4100.0
2013-02-04 15:35:00,80.15,80.15,80.14,80.14,1900.0,58.9046,58.9046,58.8972,58.8972,1900.0
2013-02-04 15:40:00,80.15,80.18,80.14,80.18,8800.0,58.9046,58.9266,58.8972,58.9266,8800.0
2013-02-04 15:45:00,80.17,80.18,80.15,80.16,7400.0,58.9193,58.9266,58.9046,58.9119,7400.0
2013-02-04 15:50:00,80.16,80.16,80.15,80.15,8400.0,58.9119,58.9119,58.9046,58.9046,8400.0
2013-02-04 15:55:00,80.16,80.2,80.15,80.19,17300.0,58.9119,58.9413,58.9046,58.934,17300.0
2013-02-05 09:30:00,80.09,80.15,80.09,80.11,17400.0,58.8605,58.9046,58.8605,58.8752,17400.0
2013-02-05 09:35:00,80.12,80.12,80.12,80.12,200.0,58.8825,58.8825,58.8825,58.8825,200.0
2013-02-05 09:40:00,80.14,80.14,80.13,80.13,3300.0,58.8972,58.8972,58.8899,58.8899,3300.0
2013-02-05 09:45:00,80.15,80.15,80.15,80.15,4900.0,58.9046,58.9046,58.9046,58.9046,4900.0
2013-02-05 09:50:00,80.15,80.15,80.13,80.14,4400.0,58.9046,58.9046,58.8899,58.8972,4400.0
2013-02-05 09:55:00,80.14,80.15,80.13,80.15,4800.0,58.8972,58.9046,58.8899,58.9046,4800.0
2013-02-05 10:00:00,80.14,80.15,80.13,80.14,2900.0,58.8972,58.9046,58.8899,58.8972,2900.0
2013-02-05 10:05:00,80.14,80.15,80.13,80.15,4000.0,58.8972,58.9046,58.8899,58.9046,4000.0
2013-02-05 10:10:00,80.15,80.15,80.13,80.13,1900.0,58.9046,58.9046,58.8899,58.8899,1900.0
2013-02-05 10:15:00,80.14,80.14,80.13,80.14,4800.0,58.8972,58.8972,58.8899,58.8972,4800.0
2013-02-05 10:20:00,80.14,80.15,80.14,80.15,6100.0,58.8972,58.9046,58.8972,58.9046,6100.0
2013-02-05 10:25:00,80.14,80.16,80.14,80.15,15600.0,58.8972,58.9119,58.8972,58.9046,15600.0
2013-02-05 10:30:00,80.14,80.16,80.14,80.16,500.0,58.8972,58.9119,58.8972,58.9119,500.0
2013-02-05 10:35:00,80.14,80.14,80.12,80.14,3500.0,58.8972,58.8972,58.8825,58.8972,3500.0
2013-02-05 10:40:00,80.14,80.14,80.12,80.13,3000.0,58.8972,58.8972,58.8825,58.8899,3000.0
2013-02-05 10:45:00,80.14,80.15,80.13,80.15,3600.0,58.8972,58.9046,58.8899,58.9046,3600.0
2013-02-05 10:50:00,80.15,80.15,80.13,80.14,3300.0,58.9046,58.9046,58.8899,58.8972,3300.0
2013-02-05 10:55:00,80.13,80.14,80.12,80.14,700.0,58.8899,58.8972,58.8825,58.8972,700.0
2013-02-05 11:00:00,80.14,80.14,80.12,80.14,10100.0,58.8972,58.8972,58.8825,58.8972,10100.0
2013-02-05 11:05:00,80.13,80.14,80.13,80.14,2600.0,58.8899,58.8972,58.8899,58.8972,2600.0
2013-02-05 11:10:00,80.13,80.15,80.13,80.15,1800.0,58.8899,58.9046,58.8899,58.9046,1800.0
2013-02-05 11:15:00,80.14,80.15,80.14,80.15,1000.0,58.8972,58.9046,58.8972,58.9046,1000.0
2013-02-05 11:20:00,80.14,80.15,80.13,80.14,1000.0,58.8972,58.9046,58.8899,58.8972,1000.0
2013-02-05 11:25:00,80.14,80.15,80.14,80.14,3700.0,58.8972,58.9046,58.8972,58.8972,3700.0
2013-02-05 11:30:00,80.15,80.17,80.14,80.15,10700.0,58.9046,58.9193,58.8972,58.9046,10700.0
2013-02-05 11:35:00,80.15,80.16,80.15,80.16,8300.0,58.9046,58.9119,58.9046,58.9119,8300.0
2013-02-05 11:40:00,80.15,80.16,80.15,80.15,900.0,58.9046,58.9119,58.9046,58.9046,900.0
2013-02-05 11:45:00,80.16,80.18,80.16,80.16,9900.0,58.9119,58.9266,58.9119,58.9119,9900.0
2013-02-05 11:50:00,80.17,80.18,80.16,80.16,2500.0,58.9193,58.9266,58.9119,58.9119,2500.0
2013-02-05 11:55:00,80.18,80.18,80.18,80.18,800.0,58.9266,58.9266,58.9266,58.9266,800.0
2013-02-05 12:00:00,80.18,80.18,80.18,80.18,0.0,58.9266,58.9266,58.9266,58.9266,0.0
2013-02-05 12:05:00,80.18,80.18,80.18,80.18,100.0,58.9266,58.9266,58.9266,58.9266,100.0
2013-02-05 12:10:00,80.18,80.18,80.18,80.18,1100.0,58.9266,58.9266,58.9266,58.9266,1100.0
2013-02-05 12:15:00,80.17,80.18,80.17,80.17,800.0,58.9193,58.9266,58.9193,58.9193,800.0
2013-02-05 12:20:00,80.17,80.17,80.17,80.17,2100.0,58.9193,58.9193,58.9193,58.9193,2100.0
2013-02-05 12:25:00,80.17,80.18,80.17,80.18,500.0,58.9193,58.9266,58.9193,58.9266,500.0
2013-02-05 12:30:00,80.18,80.18,80.16,80.16,8600.0,58.9266,58.9266,58.9119,58.9119,8600.0
2013-02-05 12:35:00,80.17,80.18,80.15,80.17,6200.0,58.9193,58.9266,58.9046,58.9193,6200.0
2013-02-05 12:40:00,80.17,80.17,80.15,80.16,1300.0,58.9193,58.9193,58.9046,58.9119,1300.0
2013-02-05 12:45:00,80.15,80.17,80.15,80.17,700.0,58.9046,58.9193,58.9046,58.9193,700.0
2013-02-05 12:50:00,80.17,80.17,80.16,80.16,2300.0,58.9193,58.9193,58.9119,58.9119,2300.0
2013-02-05 12:55:00,80.16,80.17,80.16,80.17,5600.0,58.9119,58.9193,58.9119,58.9193,5600.0
2013-02-05 13:00:00,80.17,80.18,80.17,80.18,6400.0,58.9193,58.9266,58.9193,58.9266,6400.0
2013-02-05 13:05:00,80.17,80.17,80.16,80.17,2500.0,58.9193,58.9193,58.9119,58.9193,2500.0
2013-02-05 13:10:00,80.17,80.18,80.16,80.17,5400.0,58.9193,58.9266,58.9119,58.9193,5400.0
2013-02-05 13:15:00,80.17,80.17,80.17,80.17,5600.0,58.9193,58.9193,58.9193,58.9193,5600.0
2013-02-05 13:20:00,80.17,80.18,80.17,80.18,2500.0,58.9193,58.9266,58.9193,58.9266,2500.0
2013-02-05 13:25:00,80.18,80.18,80.16,80.18,10100.0,58.9266,58.9266,58.9119,58.9266,10100.0
2013-02-05 13:30:00,80.18,80.18,80.16,80.17,10600.0,58.9266,58.9266,58.9119,58.9193,10600.0
2013-02-05 13:35:00,80.17,80.18,80.17,80.18,4500.0,58.9193,58.9266,58.9193,58.9266,4500.0
2013-02-05 13:40:00,80.18,80.18,80.17,80.18,5300.0,58.9266,58.9266,58.9193,58.9266,5300.0
2013-02-05 13:45:00,80.18,80.18,80.17,80.18,3600.0,58.9266,58.9266,58.9193,58.9266,3600.0
2013-02-05 13:50:00,80.18,80.19,80.18,80.18,40400.0,58.9266,58.934,58.9266,58.9266,40400.0
2013-02-05 13:55:00,80.19,80.2,80.18,80.2,4600.0,58.934,58.9413,58.9266,58.9413,4600.0
2013-02-05 14:00:00,80.2,80.2,80.18,80.19,10300.0,58.9413,58.9413,58.9266,58.934,10300.0
2013-02-05 14:05:00,80.2,80.2,80.19,80.2,5700.0,58.9413,58.9413,58.934,58.9413,5700.0
2013-02-05 14:10:00,80.2,80.2,80.19,80.19,9300.0,58.9413,58.9413,58.934,58.934,9300.0
2013-02-05 14:15:00,80.2,80.2,80.19,80.2,6600.0,58.9413,58.9413,58.934,58.9413,6600.0
2013-02-05 14:20:00,80.2,80.2,80.18,80.2,11000.0,58.9413,58.9413,58.9266,58.9413,11000.0
2013-02-05 14:25:00,80.2,80.2,80.19,80.2,11000.0,58.9413,58.9413,58.934,58.9413,11000.0
2013-02-05 14:30:00,80.2,80.2,80.19,80.2,9300.0,58.9413,58.9413,58.934,58.9413,9300.0
2013-02-05 14:35:00,80.2,80.2,80.19,80.2,8200.0,58.9413,58.9413,58.934,58.9413,8200.0
2013-02-05 14:40:00,80.2,80.21,80.19,80.2,55100.0,58.9413,58.9487,58.934,58.9413,55100.0
2013-02-05 14:45:00,80.2,80.21,80.2,80.2,10700.0,58.9413,58.9487,58.9413,58.9413,10700.0
2013-02-05 14:50:00,80.2,80.21,80.19,80.21,12600.0,58.9413,58.9487,58.934,58.9487,12600.0
2013-02-05 14:55:00,80.21,80.23,80.2,80.23,12200.0,58.9487,58.9633,58.9413,58.9633,12200.0
2013-02-05 15:00:00,80.23,80.24,80.23,80.24,22400.0,58.9633,58.9707,58.9633,58.9707,22400.0
2013-02-05 15:05:00,80.24,80.24,80.23,80.24,24500.0,58.9707,58.9707,58.9633,58.9707,24500.0
2013-02-05 15:10:00,80.24,80.24,80.22,80.23,14800.0,58.9707,58.9707,58.956,58.9633,14800.0
2013-02-05 15:15:00,80.23,80.23,80.22,80.23,6200.0,58.9633,58.9633,58.956,58.9633,6200.0
2013-02-05 15:20:00,80.23,80.23,80.21,80.22,8500.0,58.9633,58.9633,58.9487,58.956,8500.0
2013-02-05 15:25:00,80.22,80.22,80.21,80.22,9900.0,58.956,58.956,58.9487,58.956,9900.0
2013-02-05 15:30:00,80.22,80.23,80.21,80.23,7500.0,58.956,58.9633,58.9487,58.9633,7500.0
2013-02-05 15:35:00,80.23,80.23,80.22,80.23,5000.0,58.9633,58.9633,58.956,58.9633,5000.0
2013-02-05 15:40:00,80.23,80.23,80.22,80.23,10600.0,58.9633,58.9633,58.956,58.9633,10600.0
2013-02-05 15:45:00,80.23,80.23,80.22,80.23,5600.0,58.9633,58.9633,58.956,58.9633,5600.0
2013-02-05 15:50:00,80.23,80.23,80.22,80.22,10700.0,58.9633,58.9633,58.956,58.956,10700.0
2013-02-05 15:55:00,80.23,80.23,80.22,80.23,14600.0,58.9633,58.9633,58.956,58.9633,14600.0
2013-02-06 09:30:00,80.25,80.26,80.21,80.22,12900.0,58.978,58.9854,58.9487,58.956,12900.0
2013-02-06 09:35:00,80.22,80.23,80.2,80.2,2500.0,58.956,58.9633,58.9413,58.9413,2500.0
2013-02-06 09:40:00,80.2,80.21,80.2,80.21,2900.0,58.9413,58.9487,58.9413,58.9487,2900.0
2013-02-06 09:45:00,80.2,80.21,80.19,80.19,6700.0,58.9413,58.9487,58.934,58.934,6700.0
2013-02-06 09:50:00,80.19,80.2,80.19,80.19,3500.0,58.934,58.9413,58.934,58.934,3500.0
2013-02-06 09:55:00,80.19,80.21,80.19,80.2,5800.0,58.934,58.9487,58.934,58.9413,5800.0
2013-02-06 10:00:00,80.2,80.2,80.18,80.18,15400.0,58.9413,58.9413,58.9266,58.9266,15400.0
2013-02-06 10:05:00,80.18,80.19,80.17,80.18,5000.0,58.9266,58.934,58.9193,58.9266,5000.0
2013-02-06 10:10:00,80.19,80.19,80.17,80.17,2000.0,58.934,58.934,58.9193,58.9193,2000.0
2013-02-06 10:15:00,80.17,80.18,80.17,80.17,1500.0,58.9193,58.9266,58.9193,58.9193,1500.0
2013-02-06 10:20:00,80.17,80.18,80.17,80.17,4900.0,58.9193,58.9266,58.9193,58.9193,4900.0
2013-02-06 10:25:00,80.17,80.18,80.17,80.17,6700.0,58.9193,58.9266,58.9193,58.9193,6700.0
2013-02-06 10:30:00,80.17,80.18,80.17,80.17,1400.0,58.9193,58.9266,58.9193,58.9193,1400.0
2013-02-06 10:35:00,80.17,80.21,80.17,80.18,516300.0,58.9193,58.9487,58.9193,58.9266,516300.0
2013-02-06 10:40:00,80.18,80.2,80.18,80.19,7300.0,58.9266,58.9413,58.9266,58.934,7300.0
2013-02-06 10:45:00,80.2,80.2,80.19,80.19,2100.0,58.9413,58.9413,58.934,58.934,2100.0
2013-02-06 10:50:00,80.2,80.2,80.19,80.2,7200.0,58.9413,58.9413,58.934,58.9413,7200.0
2013-02-06 10:55:00,80.19,80.2,80.19,80.19,3300.0,58.934,58.9413,58.934,58.934,3300.0
2013-02-06 11:00:00,80.19,80.2,80.19,80.19,1300.0,58.934,58.9413,58.934,58.934,1300.0
2013-02-06 11:05:00,80.19,80.2,80.19,80.19,2200.0,58.934,58.9413,58.934,58.934,2200.0
2013-02-06 11:10:00,80.2,80.2,80.19,80.19,6100.0,58.9413,58.9413,58.934,58.934,6100.0
2013-02-06 11:15:00,80.19,80.19,80.19,80.19,1400.0,58.934,58.934,58.934,58.934,1400.0
2013-02-06 11:20:00,80.19,80.2,80.19,80.2,23300.0,58.934,58.9413,58.934,58.9413,23300.0
2013-02-06 11:25:00,80.19,80.2,80.19,80.2,2700.0,58.934,58.9413,58.934,58.9413,2700.0
2013-02-06 11:30:00,80.2,80.21,80.2,80.2,19700.0,58.9413,58.9487,58.9413,58.9413,19700.0
2013-02-06 11:35:00,80.2,80.21,80.2,80.2,18200.0,58.9413,58.9487,58.9413,58.9413,18200.0
2013-02-06 11:40:00,80.2,80.2,80.19,80.2,41300.0,58.9413,58.9413,58.934,58.9413,41300.0
2013-02-06 11:45:00,80.2,80.2,80.19,80.2,5200.0,58.9413,58.9413,58.934,58.9413,5200.0
2013-02-06 11:50:00,80.2,80.2,80.19,80.2,18700.0,58.9413,58.9413,58.934,58.9413,18700.0
2013-02-06 11:55:00,80.2,80.21,80.2,80.2,11700.0,58.9413,58.9487,58.9413,58.9413,11700.0
2013-02-06 12:00:00,80.2,80.2,80.19,80.2,2000.0,58.9413,58.9413,58.934,58.9413,2000.0
2013-02-06 12:05:00,80.19,80.2,80.19,80.2,6900.0,58.934,58.9413,58.934,58.9413,6900.0
2013-02-06 12:10:00,80.2,80.2,80.19,80.2,1400.0,58.9413,58.9413,58.934,58.9413,1400.0
2013-02-06 12:15:00,80.2,80.2,80.19,80.2,5800.0,58.9413,58.9413,58.934,58.9413,5800.0
2013-02-06 12:20:00,80.2,80.22,80.19,80.22,40600.0,58.9413,58.956,58.934,58.956,40600.0
2013-02-06 12:25:00,80.2,80.22,80.2,80.2,1400.0,58.9413,58.956,58.9413,58.9413,1400.0
2013-02-06 12:30:00,80.21,80.21,80.2,80.2,32800.0,58.9487,58.9487,58.9413,58.9413,32800.0
2013-02-06 12:35:00,80.21,80.21,80.2,80.2,4100.0,58.9487,58.9487,58.9413,58.9413,4100.0
2013-02-06 12:40:00,80.2,80.21,80.2,80.21,4200.0,58.9413,58.9487,58.9413,58.9487,4200.0
2013-02-06 12:45:00,80.2,80.21,80.19,80.2,7700.0,58.9413,58.9487,58.934,58.9413,7700.0
2013-02-06 12:50:00,80.19,80.2,80.19,80.2,5100.0,58.934,58.9413,58.934,58.9413,5100.0
2013-02-06 12:55:00,80.2,80.2,80.19,80.19,13300.0,58.9413,58.9413,58.934,58.934,13300.0
2013-02-06 13:00:00,80.2,80.2,80.19,80.2,3800.0,58.9413,58.9413,58.934,58.9413,3800.0
2013-02-06 13:05:00,80.2,80.2,80.19,80.2,1700.0,58.9413,58.9413,58.934,58.9413,1700.0
2013-02-06 13:10:00,80.19,80.2,80.19,80.2,2200.0,58.934,58.9413,58.934,58.9413,2200.0
2013-02-06 13:15:00,80.2,80.2,80.19,80.2,3100.0,58.9413,58.9413,58.934,58.9413,3100.0
2013-02-06 13:20:00,80.2,80.21,80.19,80.2,11200.0,58.9413,58.9487,58.934,58.9413,11200.0
2013-02-06 13:25:00,80.19,80.21,80.19,80.2,11700.0,58.934,58.9487,58.934,58.9413,11700.0
2013-02-06 13:30:00,80.2,80.21,80.19,80.21,7400.0,58.9413,58.9487,58.934,58.9487,7400.0
2013-02-06 13:35:00,80.21,80.21,80.19,80.2,5800.0,58.9487,58.9487,58.934,58.9413,5800.0
2013-02-06 13:40:00,80.2,80.21,80.19,80.2,14000.0,58.9413,58.9487,58.934,58.9413,14000.0
2013-02-06 13:45:00,80.2,80.2,80.19,80.2,14700.0,58.9413,58.9413,58.934,58.9413,14700.0
2013-02-06 13:50:00,80.2,80.2,80.19,80.2,2600.0,58.9413,58.9413,58.934,58.9413,2600.0
2013-02-06 13:55:00,80.2,80.2,80.19,80.19,6800.0,58.9413,58.9413,58.934,58.934,6800.0
2013-02-06 14:00:00,80.19,80.2,80.19,80.2,2400.0,58.934,58.9413,58.934,58.9413,2400.0
2013-02-06 14:05:00,80.2,80.21,80.19,80.21,20400.0,58.9413,58.9487,58.934,58.9487,20400.0
2013-02-06 14:10:00,80.21,80.21,80.2,80.21,5300.0,58.9487,58.9487,58.9413,58.9487,5300.0
2013-02-06 14:15:00,80.21,80.23,80.2,80.23,16800.0,58.9487,58.9633,58.9413,58.9633,16800.0
2013-02-06 14:20:00,80.23,80.23,80.2,80.22,8300.0,58.9633,58.9633,58.9413,58.956,8300.0
2013-02-06 14:25:00,80.22,80.22,80.21,80.22,3000.0,58.956,58.956,58.9487,58.956,3000.0
2013-02-06 14:30:00,80.22,80.22,80.21,80.22,11300.0,58.956,58.956,58.9487,58.956,11300.0
2013-02-06 14:35:00,80.22,80.22,80.21,80.22,2200.0,58.956,58.956,58.9487,58.956,2200.0
2013-02-06 14:40:00,80.21,80.22,80.2,80.2,8200.0,58.9487,58.956,58.9413,58.9413,8200.0
2013-02-06 14:45:00,80.21,80.21,80.19,80.2,22200.0,58.9487,58.9487,58.934,58.9413,22200.0
2013-02-06 14:50:00,80.2,80.2,80.19,80.2,8900.0,58.9413,58.9413,58.934,58.9413,8900.0
2013-02-06 14:55:00,80.19,80.2,80.19,80.2,5500.0,58.934,58.9413,58.934,58.9413,5500.0
2013-02-06 15:00:00,80.2,80.2,80.19,80.19,6700.0,58.9413,58.9413,58.934,58.934,6700.0
2013-02-06 15:05:00,80.2,80.2,80.19,80.2,14800.0,58.9413,58.9413,58.934,58.9413,14800.0
2013-02-06 15:10:00,80.19,80.2,80.19,80.2,4400.0,58.934,58.9413,58.934,58.9413,4400.0
2013-02-06 15:15:00,80.2,80.2,80.19,80.19,8500.0,58.9413,58.9413,58.934,58.934,8500.0
2013-02-06 15:20:00,80.19,80.21,80.19,80.21,18200.0,58.934,58.9487,58.934,58.9487,18200.0
2013-02-06 15:25:00,80.22,80.23,80.2,80.22,7100.0,58.956,58.9633,58.9413,58.956,7100.0
2013-02-06 15:30:00,80.21,80.22,80.2,80.2,4100.0,58.9487,58.956,58.9413,58.9413,4100.0
2013-02-06 15:35:00,80.2,80.21,80.2,80.2,2700.0,58.9413,58.9487,58.9413,58.9413,2700.0
2013-02-06 15:40:00,80.2,80.21,80.2,80.2,5100.0,58.9413,58.9487,58.9413,58.9413,5100.0
2013-02-06 15:45:00,80.2,80.21,80.2,80.21,7600.0,58.9413,58.9487,58.9413,58.9487,7600.0
2013-02-06 15:50:00,80.2,80.21,80.2,80.2,12400.0,58.9413,58.9487,58.9413,58.9413,12400.0
2013-02-06 15:55:00,80.2,80.21,80.2,80.2,15600.0,58.9413,58.9487,58.9413,58.9413,15600.0
2013-02-07 09:30:00,80.18,80.2,80.18,80.2,17400.0,58.9266,58.9413,58.9266,58.9413,17400.0
2013-02-07 09:35:00,80.2,80.2,80.19,80.19,700.0,58.9413,58.9413,58.934,58.934,700.0
2013-02-07 09:40:00,80.2,80.2,80.19,80.19,1300.0,58.9413,58.9413,58.934,58.934,1300.0
2013-02-07 09:45:00,80.2,80.2,80.2,80.2,2300.0,58.9413,58.9413,58.9413,58.9413,2300.0
2013-02-07 09:50:00,80.19,80.2,80.19,80.2,1200.0,58.934,58.9413,58.934,58.9413,1200.0
2013-02-07 09:55:00,80.2,80.2,80.2,80.2,0.0,58.9413,58.9413,58.9413,58.9413,0.0
2013-02-07 10:00:00,80.19,80.2,80.19,80.2,6700.0,58.934,58.9413,58.934,58.9413,6700.0
2013-02-07 10:05:00,80.2,80.2,80.2,80.2,1700.0,58.9413,58.9413,58.9413,58.9413,1700.0
2013-02-07 10:10:00,80.2,80.2,80.19,80.2,6000.0,58.9413,58.9413,58.934,58.9413,6000.0
2013-02-07 10:15:00,80.21,80.23,80.21,80.23,2400.0,58.9487,58.9633,58.9487,58.9633,2400.0
2013-02-07 10:20:00,80.23,80.24,80.23,80.23,600.0,58.9633,58.9707,58.9633,58.9633,600.0
2013-02-07 10:25:00,80.23,80.23,80.22,80.23,500.0,58.9633,58.9633,58.956,58.9633,500.0
2013-02-07 10:30:00,80.23,80.24,80.21,80.23,3100.0,58.9633,58.9707,58.9487,58.9633,3100.0
2013-02-07 10:35:00,80.24,80.24,80.22,80.22,1400.0,58.9707,58.9707,58.956,58.956,1400.0
2013-02-07 10:40:00,80.22,80.24,80.22,80.24,1900.0,58.956,58.9707,58.956,58.9707,1900.0
2013-02-07 10:45:00,80.24,80.25,80.24,80.24,8200.0,58.9707,58.978,58.9707,58.9707,8200.0
2013-02-07 10:50:00,80.24,80.25,80.24,80.25,200.0,58.9707,58.978,58.9707,58.978,200.0
2013-02-07 10:55:00,80.24,80.25,80.24,80.25,1200.0,58.9707,58.978,58.9707,58.978,1200.0
2013-02-07 11:00:00,80.24,80.25,80.23,80.24,1200.0,58.9707,58.978,58.9633,58.9707,1200.0
2013-02-07 11:05:00,80.24,80.25,80.23,80.24,4100.0,58.9707,58.978,58.9633,58.9707,4100.0
2013-02-07 11:10:00,80.23,80.25,80.23,80.25,5300.0,58.9633,58.978,58.9633,58.978,5300.0
2013-02-07 11:15:00,80.23,80.25,80.23,80.24,3000.0,58.9633,58.978,58.9633,58.9707,3000.0
2013-02-07 11:20:00,80.23,80.25,80.23,80.25,500.0,58.9633,58.978,58.9633,58.978,500.0
2013-02-07 11:25:00,80.25,80.25,80.24,80.25,2000.0,58.978,58.978,58.9707,58.978,2000.0
2013-02-07 11:30:00,80.25,80.26,80.24,80.26,7700.0,58.978,58.9854,58.9707,58.9854,7700.0
2013-02-07 11:35:00,80.25,80.26,80.25,80.25,1700.0,58.978,58.9854,58.978,58.978,1700.0
2013-02-07 11:40:00,80.25,80.26,80.24,80.25,6100.0,58.978,58.9854,58.9707,58.978,6100.0
2013-02-07 11:45:00,80.25,80.25,80.25,80.25,500.0,58.978,58.978,58.978,58.978,500.0
2013-02-07 11:50:00,80.24,80.25,80.24,80.24,1900.0,58.9707,58.978,58.9707,58.9707,1900.0
2013-02-07 11:55:00,80.25,80.25,80.24,80.25,6100.0,58.978,58.978,58.9707,58.978,6100.0
2013-02-07 12:00:00,80.25,80.25,80.24,80.25,800.0,58.978,58.978,58.9707,58.978,800.0
2013-02-07 12:05:00,80.25,80.25,80.25,80.25,600.0,58.978,58.978,58.978,58.978,600.0
2013-02-07 12:10:00,80.25,80.25,80.25,80.25,8200.0,58.978,58.978,58.978,58.978,8200.0
2013-02-07 12:15:00,80.24,80.25,80.24,80.25,7200.0,58.9707,58.978,58.9707,58.978,7200.0
2013-02-07 12:20:00,80.25,80.25,80.24,80.25,9500.0,58.978,58.978,58.9707,58.978,9500.0
2013-02-07 12:25:00,80.25,80.25,80.25,80.25,200.0,58.978,58.978,58.978,58.978,200.0
2013-02-07 12:30:00,80.25,80.25,80.24,80.24,700.0,58.978,58.978,58.9707,58.9707,700.0
2013-02-07 12:35:00,80.25,80.25,80.25,80.25,400.0,58.978,58.978,58.978,58.978,400.0
2013-02-07 12:40:00,80.25,80.25,80.24,80.24,700.0,58.978,58.978,58.9707,58.9707,700.0
2013-02-07 12:45:00,80.25,80.26,80.25,80.26,5100.0,58.978,58.9854,58.978,58.9854,5100.0
2013-02-07 12:50:00,80.25,80.26,80.24,80.24,15600.0,58.978,58.9854,58.9707,58.9707,15600.0
2013-02-07 12:55:00,80.24,80.26,80.24,80.25,6100.0,58.9707,58.9854,58.9707,58.978,6100.0
2013-02-07 13:00:00,80.26,80.27,80.26,80.27,1900.0,58.9854,58.9927,58.9854,58.9927,1900.0
2013-02-07 13:05:00,80.27,80.27,80.26,80.27,2000.0,58.9927,58.9927,58.9854,58.9927,2000.0
2013-02-07 13:10:00,80.27,80.27,80.26,80.27,1800.0,58.9927,58.9927,58.9854,58.9927,1800.0
2013-02-07 13:15:00,80.26,80.27,80.26,80.27,1200.0,58.9854,58.9927,58.9854,58.9927,1200.0
2013-02-07 13:20:00,80.27,80.28,80.26,80.28,7900.0,58.9927,59.0001,58.9854,59.0001,7900.0
2013-02-07 13:25:00,80.28,80.28,80.27,80.28,700.0,59.0001,59.0001,58.9927,59.0001,700.0
2013-02-07 13:30:00,80.28,80.28,80.27,80.28,1800.0,59.0001,59.0001,58.9927,59.0001,1800.0
2013-02-07 13:35:00,80.27,80.28,80.27,80.28,2100.0,58.9927,59.0001,58.9927,59.0001,2100.0
2013-02-07 13:40:00,80.27,80.28,80.27,80.28,1000.0,58.9927,59.0001,58.9927,59.0001,1000.0
2013-02-07 13:45:00,80.27,80.28,80.27,80.27,4300.0,58.9927,59.0001,58.9927,58.9927,4300.0
2013-02-07 13:50:00,80.27,80.28,80.27,80.28,5700.0,58.9927,59.0001,58.9927,59.0001,5700.0
2013-02-07 13:55:00,80.27,80.28,80.27,80.27,1100.0,58.9927,59.0001,58.9927,58.9927,1100.0
2013-02-07 14:00:00,80.28,80.29,80.28,80.28,7200.0,59.0001,59.0074,59.0001,59.0001,7200.0
2013-02-07 14:05:00,80.29,80.29,80.26,80.28,8700.0,59.0074,59.0074,58.9854,59.0001,8700.0
2013-02-07 14:10:00,80.28,80.28,80.25,80.26,1500.0,59.0001,59.0001,58.978,58.9854,1500.0
2013-02-07 14:15:00,80.26,80.26,80.26,80.26,2700.0,58.9854,58.9854,58.9854,58.9854,2700.0
2013-02-07 14:20:00,80.25,80.26,80.25,80.26,3600.0,58.978,58.9854,58.978,58.9854,3600.0
2013-02-07 14:25:00,80.26,80.26,80.25,80.25,1900.0,58.9854,58.9854,58.978,58.978,1900.0
2013-02-07 14:30:00,80.25,80.26,80.25,80.26,5500.0,58.978,58.9854,58.978,58.9854,5500.0
2013-02-07 14:35:00,80.26,80.27,80.25,80.26,17700.0,58.9854,58.9927,58.978,58.9854,17700.0
2013-02-07 14:40:00,80.27,80.27,80.26,80.27,2200.0,58.9927,58.9927,58.9854,58.9927,2200.0
2013-02-07 14:45:00,80.27,80.27,80.26,80.27,2800.0,58.9927,58.9927,58.9854,58.9927,2800.0
2013-02-07 14:50:00,80.27,80.28,80.26,80.27,3300.0,58.9927,59.0001,58.9854,58.9927,3300.0
2013-02-07 14:55:00,80.28,80.28,80.26,80.26,15900.0,59.0001,59.0001,58.9854,58.9854,15900.0
2013-02-07 15:00:00,80.27,80.28,80.26,80.26,2800.0,58.9927,59.0001,58.9854,58.9854,2800.0
2013-02-07 15:05:00,80.28,80.28,80.26,80.28,3400.0,59.0001,59.0001,58.9854,59.0001,3400.0
2013-02-07 15:10:00,80.28,80.28,80.26,80.27,2900.0,59.0001,59.0001,58.9854,58.9927,2900.0
2013-02-07 15:15:00,80.27,80.27,80.26,80.27,6800.0,58.9927,58.9927,58.9854,58.9927,6800.0
2013-02-07 15:20:00,80.26,80.27,80.25,80.25,9700.0,58.9854,58.9927,58.978,58.978,9700.0
2013-02-07 15:25:00,80.25,80.26,80.2,80.23,23700.0,58.978,58.9854,58.9413,58.9633,23700.0
2013-02-07 15:30:00,80.24,80.24,80.22,80.24,113400.0,58.9707,58.9707,58.956,58.9707,113400.0
2013-02-07 15:35:00,80.23,80.24,80.23,80.24,2300.0,58.9633,58.9707,58.9633,58.9707,2300.0
2013-02-07 15:40:00,80.23,80.24,80.23,80.23,900.0,58.9633,58.9707,58.9633,58.9633,900.0
2013-02-07 15:45:00,80.23,80.23,80.23,80.23,0.0,58.9633,58.9633,58.9633,58.9633,0.0
2013-02-07 15:50:00,80.24,80.24,80.23,80.23,3500.0,58.9707,58.9707,58.9633,58.9633,3500.0
2013-02-07 15:55:00,80.24,80.24,80.23,80.24,4700.0,58.9707,58.9707,58.9633,58.9707,4700.0
2013-02-08 09:30:00,80.25,80.25,80.22,80.22,7400.0,58.978,58.978,58.956,58.956,7400.0
2013-02-08 09:35:00,80.22,80.22,80.22,80.22,0.0,58.956,58.956,58.956,58.956,0.0
2013-02-08 09:40:00,80.25,80.25,80.25,80.25,1100.0,58.978,58.978,58.978,58.978,1100.0
2013-02-08 09:45:00,80.25,80.25,80.2,80.22,5300.0,58.978,58.978,58.9413,58.956,5300.0
2013-02-08 09:50:00,80.22,80.23,80.2,80.2,102600.0,58.956,58.9633,58.9413,58.9413,102600.0
2013-02-08 09:55:00,80.23,80.23,80.21,80.21,64500.0,58.9633,58.9633,58.9487,58.9487,64500.0
2013-02-08 10:00:00,80.22,80.24,80.21,80.23,2400.0,58.956,58.9707,58.9487,58.9633,2400.0
2013-02-08 10:05:00,80.23,80.24,80.21,80.23,5700.0,58.9633,58.9707,58.9487,58.9633,5700.0
2013-02-08 10:10:00,80.23,80.23,80.2,80.23,2700.0,58.9633,58.9633,58.9413,58.9633,2700.0
2013-02-08 10:15:00,80.2,80.22,80.2,80.22,1300.0,58.9413,58.956,58.9413,58.956,1300.0
2013-02-08 10:20:00,80.2,80.22,80.2,80.22,2400.0,58.9413,58.956,58.9413,58.956,2400.0
2013-02-08 10:25:00,80.23,80.23,80.22,80.23,1600.0,58.9633,58.9633,58.956,58.9633,1600.0
2013-02-08 10:30:00,80.23,80.23,80.22,80.23,5500.0,58.9633,58.9633,58.956,58.9633,5500.0
2013-02-08 10:35:00,80.23,80.23,80.23,80.23,1300.0,58.9633,58.9633,58.9633,58.9633,1300.0
2013-02-08 10:40:00,80.23,80.23,80.23,80.23,1200.0,58.9633,58.9633,58.9633,58.9633,1200.0
2013-02-08 10:45:00,80.22,80.22,80.22,80.22,3600.0,58.956,58.956,58.956,58.956,3600.0
2013-02-08 10:50:00,80.23,80.23,80.22,80.23,1600.0,58.9633,58.9633,58.956,58.9633,1600.0
2013-02-08 10:55:00,80.23,80.23,80.22,80.22,900.0,58.9633,58.9633,58.956,58.956,900.0
2013-02-08 11:00:00,80.22,80.24,80.22,80.23,10100.0,58.956,58.9707,58.956,58.9633,10100.0
2013-02-08 11:05:00,80.23,80.23,80.22,80.22,5500.0,58.9633,58.9633,58.956,58.956,5500.0
2013-02-08 11:10:00,80.23,80.23,80.22,80.22,6400.0,58.9633,58.9633,58.956,58.956,6400.0
2013-02-08 11:15:00,80.23,80.23,80.22,80.23,700.0,58.9633,58.9633,58.956,58.9633,700.0
2013-02-08 11:20:00,80.23,80.23,80.22,80.22,4500.0,58.9633,58.9633,58.956,58.956,4500.0
2013-02-08 11:25:00,80.23,80.23,80.22,80.23,5200.0,58.9633,58.9633,58.956,58.9633,5200.0
2013-02-08 11:30:00,80.23,80.23,80.23,80.23,0.0,58.9633,58.9633,58.9633,58.9633,0.0
2013-02-08 11:35:00,80.23,80.24,80.22,80.24,6600.0,58.9633,58.9707,58.956,58.9707,6600.0
2013-02-08 11:40:00,80.23,80.23,80.22,80.23,2500.0,58.9633,58.9633,58.956,58.9633,2500.0
2013-02-08 11:45:00,80.23,80.23,80.23,80.23,2600.0,58.9633,58.9633,58.9633,58.9633,2600.0
2013-02-08 11:50:00,80.23,80.23,80.22,80.23,3800.0,58.9633,58.9633,58.956,58.9633,3800.0
2013-02-08 11:55:00,80.22,80.23,80.22,80.22,900.0,58.956,58.9633,58.956,58.956,900.0
2013-02-08 12:00:00,80.23,80.23,80.22,80.22,2400.0,58.9633,58.9633,58.956,58.956,2400.0
2013-02-08 12:05:00,80.23,80.23,80.22,80.23,1200.0,58.9633,58.9633,58.956,58.9633,1200.0
2013-02-08 12:10:00,80.22,80.23,80.22,80.23,2900.0,58.956,58.9633,58.956,58.9633,2900.0
2013-02-08 12:15:00,80.23,80.23,80.22,80.22,7300.0,58.9633,58.9633,58.956,58.956,7300.0
2013-02-08 12:20:00,80.23,80.23,80.22,80.23,1300.0,58.9633,58.9633,58.956,58.9633,1300.0
2013-02-08 12:25:00,80.23,80.23,80.22,80.22,2200.0,58.9633,58.9633,58.956,58.956,2200.0
2013-02-08 12:30:00,80.22,80.23,80.22,80.23,2000.0,58.956,58.9633,58.956,58.9633,2000.0
2013-02-08 12:35:00,80.23,80.23,80.23,80.23,1500.0,58.9633,58.9633,58.9633,58.9633,1500.0
2013-02-08 12:40:00,80.22,80.23,80.22,80.23,2100.0,58.956,58.9633,58.956,58.9633,2100.0
2013-02-08 12:45:00,80.22,80.23,80.22,80.22,9600.0,58.956,58.9633,58.956,58.956,9600.0
2013-02-08 12:50:00,80.23,80.24,80.22,80.23,3300.0,58.9633,58.9707,58.956,58.9633,3300.0
2013-02-08 12:55:00,80.23,80.23,80.23,80.23,3200.0,58.9633,58.9633,58.9633,58.9633,3200.0
2013-02-08 13:00:00,80.23,80.23,80.22,80.23,1500.0,58.9633,58.9633,58.956,58.9633,1500.0
2013-02-08 13:05:00,80.22,80.23,80.22,80.22,5100.0,58.956,58.9633,58.956,58.956,5100.0
2013-02-08 13:10:00,80.23,80.23,80.22,80.23,2100.0,58.9633,58.9633,58.956,58.9633,2100.0
2013-02-08 13:15:00,80.23,80.23,80.22,80.22,3200.0,58.9633,58.9633,58.956,58.956,3200.0
2013-02-08 13:20:00,80.23,80.23,80.22,80.23,7500.0,58.9633,58.9633,58.956,58.9633,7500.0
2013-02-08 13:25:00,80.23,80.23,80.22,80.23,5400.0,58.9633,58.9633,58.956,58.9633,5400.0
2013-02-08 13:30:00,80.23,80.23,80.22,80.23,4000.0,58.9633,58.9633,58.956,58.9633,4000.0
2013-02-08 13:35:00,80.23,80.23,80.23,80.23,3500.0,58.9633,58.9633,58.9633,58.9633,3500.0
2013-02-08 13:40:00,80.22,80.23,80.22,80.22,1600.0,58.956,58.9633,58.956,58.956,1600.0
2013-02-08 13:45:00,80.22,80.24,80.22,80.23,5700.0,58.956,58.9707,58.956,58.9633,5700.0
2013-02-08 13:50:00,80.24,80.25,80.23,80.25,6900.0,58.9707,58.978,58.9633,58.978,6900.0
2013-02-08 13:55:00,80.25,80.25,80.23,80.23,3800.0,58.978,58.978,58.9633,58.9633,3800.0
2013-02-08 14:00:00,80.25,80.25,80.21,80.24,51700.0,58.978,58.978,58.9487,58.9707,51700.0
2013-02-08 14:05:00,80.24,80.25,80.23,80.24,10700.0,58.9707,58.978,58.9633,58.9707,10700.0
2013-02-08 14:10:00,80.23,80.24,80.23,80.24,700.0,58.9633,58.9707,58.9633,58.9707,700.0
2013-02-08 14:15:00,80.23,80.24,80.22,80.22,3600.0,58.9633,58.9707,58.956,58.956,3600.0
2013-02-08 14:20:00,80.23,80.23,80.23,80.23,700.0,58.9633,58.9633,58.9633,58.9633,700.0
2013-02-08 14:25:00,80.23,80.23,80.22,80.23,1400.0,58.9633,58.9633,58.956,58.9633,1400.0
2013-02-08 14:30:00,80.23,80.23,80.22,80.23,6500.0,58.9633,58.9633,58.956,58.9633,6500.0
2013-02-08 14:35:00,80.23,80.24,80.21,80.23,6900.0,58.9633,58.9707,58.9487,58.9633,6900.0
2013-02-08 14:40:00,80.23,80.23,80.22,80.22,3500.0,58.9633,58.9633,58.956,58.956,3500.0
2013-02-08 14:45:00,80.23,80.25,80.21,80.24,4300.0,58.9633,58.978,58.9487,58.9707,4300.0
2013-02-08 14:50:00,80.25,80.25,80.21,80.21,7400.0,58.978,58.978,58.9487,58.9487,7400.0
2013-02-08 14:55:00,80.25,80.25,80.24,80.24,200.0,58.978,58.978,58.9707,58.9707,200.0
2013-02-08 15:00:00,80.25,80.25,80.22,80.22,4700.0,58.978,58.978,58.956,58.956,4700.0
2013-02-08 15:05:00,80.25,80.25,80.22,80.22,1900.0,58.978,58.978,58.956,58.956,1900.0
2013-02-08 15:10:00,80.22,80.25,80.22,80.25,4200.0,58.956,58.978,58.956,58.978,4200.0
2013-02-08 15:15:00,80.24,80.25,80.23,80.25,1200.0,58.9707,58.978,58.9633,58.978,1200.0
2013-02-08 15:20:00,80.24,80.25,80.23,80.25,4500.0,58.9707,58.978,58.9633,58.978,4500.0
2013-02-08 15:25:00,80.23,80.26,80.23,80.26,2300.0,58.9633,58.9854,58.9633,58.9854,2300.0
2013-02-08 15:30:00,80.25,80.26,80.25,80.25,3200.0,58.978,58.9854,58.978,58.978,3200.0
2013-02-08 15:35:00,80.26,80.26,80.25,80.26,26100.0,58.9854,58.9854,58.978,58.9854,26100.0
2013-02-08 15:40:00,80.26,80.26,80.25,80.26,4500.0,58.9854,58.9854,58.978,58.9854,4500.0
2013-02-08 15:45:00,80.25,80.26,80.25,80.26,2200.0,58.978,58.9854,58.978,58.9854,2200.0
2013-02-08 15:50:00,80.26,80.26,80.25,80.26,12300.0,58.9854,58.9854,58.978,58.9854,12300.0
2013-02-08 15:55:00,80.27,80.27,80.26,80.26,3900.0,58.9927,58.9927,58.9854,58.9854,3900.0
2013-02-11 09:30:00,80.27,80.27,80.25,80.25,12000.0,58.9927,58.9927,58.978,58.978,12000.0
2013-02-11 09:35:00,80.26,80.26,80.25,80.25,2000.0,58.9854,58.9854,58.978,58.978,2000.0
2013-02-11 09:40:00,80.26,80.26,80.26,80.26,1600.0,58.9854,58.9854,58.9854,58.9854,1600.0
2013-02-11 09:45:00,80.26,80.27,80.26,80.27,1700.0,58.9854,58.9927,58.9854,58.9927,1700.0
2013-02-11 09:50:00,80.27,80.27,80.27,80.27,5300.0,58.9927,58.9927,58.9927,58.9927,5300.0
2013-02-11 09:55:00,80.27,80.27,80.26,80.27,2400.0,58.9927,58.9927,58.9854,58.9927,2400.0
2013-02-11 10:00:00,80.26,80.27,80.26,80.27,300.0,58.9854,58.9927,58.9854,58.9927,300.0
2013-02-11 10:05:00,80.26,80.27,80.26,80.27,8500.0,58.9854,58.9927,58.9854,58.9927,8500.0
2013-02-11 10:10:00,80.27,80.27,80.26,80.27,1600.0,58.9927,58.9927,58.9854,58.9927,1600.0
2013-02-11 10:15:00,80.27,80.28,80.27,80.27,109000.0,58.9927,59.0001,58.9927,58.9927,109000.0
2013-02-11 10:20:00,80.27,80.28,80.26,80.28,19400.0,58.9927,59.0001,58.9854,59.0001,19400.0
2013-02-11 10:25:00,80.27,80.27,80.26,80.27,17200.0,58.9927,58.9927,58.9854,58.9927,17200.0
2013-02-11 10:30:00,80.27,80.28,80.27,80.27,7200.0,58.9927,59.0001,58.9927,58.9927,7200.0
2013-02-11 10:35:00,80.28,80.28,80.26,80.28,3500.0,59.0001,59.0001,58.9854,59.0001,3500.0
2013-02-11 10:40:00,80.28,80.28,80.27,80.27,700.0,59.0001,59.0001,58.9927,58.9927,700.0
2013-02-11 10:45:00,80.28,80.28,80.28,80.28,3700.0,59.0001,59.0001,59.0001,59.0001,3700.0
2013-02-11 10:50:00,80.28,80.28,80.27,80.28,2200.0,59.0001,59.0001,58.9927,59.0001,2200.0
2013-02-11 10:55:00,80.27,80.28,80.27,80.28,1400.0,58.9927,59.0001,58.9927,59.0001,1400.0
2013-02-11 11:00:00,80.28,80.28,80.27,80.27,3000.0,59.0001,59.0001,58.9927,58.9927,3000.0
2013-02-11 11:05:00,80.27,80.28,80.27,80.28,1000.0,58.9927,59.0001,58.9927,59.0001,1000.0
2013-02-11 11:10:00,80.27,80.28,80.27,80.27,4000.0,58.9927,59.0001,58.9927,58.9927,4000.0
2013-02-11 11:15:00,80.27,80.28,80.27,80.27,25700.0,58.9927,59.0001,58.9927,58.9927,25700.0
2013-02-11 11:20:00,80.26,80.27,80.26,80.26,1000.0,58.9854,58.9927,58.9854,58.9854,1000.0
2013-02-11 11:25:00,80.27,80.27,80.26,80.27,1400.0,58.9927,58.9927,58.9854,58.9927,1400.0
2013-02-11 11:30:00,80.26,80.27,80.26,80.27,2400.0,58.9854,58.9927,58.9854,58.9927,2400.0
2013-02-11 11:35:00,80.27,80.27,80.27,80.27,1800.0,58.9927,58.9927,58.9927,58.9927,1800.0
2013-02-11 11:40:00,80.27,80.27,80.26,80.26,400.0,58.9927,58.9927,58.9854,58.9854,400.0
2013-02-11 11:45:00,80.27,80.27,80.27,80.27,1300.0,58.9927,58.9927,58.9927,58.9927,1300.0
2013-02-11 11:50:00,80.27,80.27,80.26,80.27,8600.0,58.9927,58.9927,58.9854,58.9927,8600.0
2013-02-11 11:55:00,80.26,80.27,80.26,80.26,1200.0,58.9854,58.9927,58.9854,58.9854,1200.0
2013-02-11 12:00:00,80.27,80.27,80.26,80.26,1600.0,58.9927,58.9927,58.9854,58.9854,1600.0
2013-02-11 12:05:00,80.27,80.27,80.26,80.27,2100.0,58.9927,58.9927,58.9854,58.9927,2100.0
2013-02-11 12:10:00,80.27,80.27,80.26,80.26,3800.0,58.9927,58.9927,58.9854,58.9854,3800.0
2013-02-11 12:15:00,80.27,80.27,80.26,80.27,1100.0,58.9927,58.9927,58.9854,58.9927,1100.0
2013-02-11 12:20:00,80.27,80.27,80.26,80.27,6000.0,58.9927,58.9927,58.9854,58.9927,6000.0
2013-02-11 12:25:00,80.26,80.27,80.26,80.27,1300.0,58.9854,58.9927,58.9854,58.9927,1300.0
2013-02-11 12:30:00,80.27,80.27,80.26,80.27,1700.0,58.9927,58.9927,58.9854,58.9927,1700.0
2013-02-11 12:35:00,80.27,80.27,80.26,80.26,5000.0,58.9927,58.9927,58.9854,58.9854,5000.0
2013-02-11 12:40:00,80.26,80.27,80.26,80.27,1900.0,58.9854,58.9927,58.9854,58.9927,1900.0
2013-02-11 12:45:00,80.27,80.27,80.27,80.27,900.0,58.9927,58.9927,58.9927,58.9927,900.0
2013-02-11 12:50:00,80.27,80.27,80.26,80.26,1400.0,58.9927,58.9927,58.9854,58.9854,1400.0
2013-02-11 12:55:00,80.27,80.27,80.26,80.26,1500.0,58.9927,58.9927,58.9854,58.9854,1500.0
2013-02-11 13:00:00,80.26,80.27,80.26,80.27,3500.0,58.9854,58.9927,58.9854,58.9927,3500.0
2013-02-11 13:05:00,80.27,80.27,80.26,80.27,4800.0,58.9927,58.9927,58.9854,58.9927,4800.0
2013-02-11 13:10:00,80.27,80.27,80.26,80.26,1900.0,58.9927,58.9927,58.9854,58.9854,1900.0
2013-02-11 13:15:00,80.27,80.27,80.26,80.27,2300.0,58.9927,58.9927,58.9854,58.9927,2300.0
2013-02-11 13:20:00,80.27,80.27,80.26,80.27,3200.0,58.9927,58.9927,58.9854,58.9927,3200.0
2013-02-11 13:25:00,80.26,80.27,80.26,80.26,1600.0,58.9854,58.9927,58.9854,58.9854,1600.0
2013-02-11 13:30:00,80.27,80.27,80.27,80.27,200.0,58.9927,58.9927,58.9927,58.9927,200.0
2013-02-11 13:35:00,80.27,80.27,80.26,80.27,500.0,58.9927,58.9927,58.9854,58.9927,500.0
2013-02-11 13:40:00,80.26,80.27,80.26,80.27,1200.0,58.9854,58.9927,58.9854,58.9927,1200.0
2013-02-11 13:45:00,80.27,80.27,80.26,80.27,2200.0,58.9927,58.9927,58.9854,58.9927,2200.0
2013-02-11 13:50:00,80.27,80.27,80.27,80.27,500.0,58.9927,58.9927,58.9927,58.9927,500.0
2013-02-11 13:55:00,80.27,80.27,80.26,80.27,7500.0,58.9927,58.9927,58.9854,58.9927,7500.0
2013-02-11 14:00:00,80.27,80.27,80.27,80.27,2600.0,58.9927,58.9927,58.9927,58.9927,2600.0
2013-02-11 14:05:00,80.27,80.27,80.26,80.27,6400.0,58.9927,58.9927,58.9854,58.9927,6400.0
2013-02-11 14:10:00,80.27,80.27,80.26,80.27,4500.0,58.9927,58.9927,58.9854,58.9927,4500.0
2013-02-11 14:15:00,80.26,80.27,80.26,80.26,500.0,58.9854,58.9927,58.9854,58.9854,500.0
2013-02-11 14:20:00,80.27,80.27,80.27,80.27,3100.0,58.9927,58.9927,58.9927,58.9927,3100.0
2013-02-11 14:25:00,80.27,80.27,80.27,80.27,2100.0,58.9927,58.9927,58.9927,58.9927,2100.0
2013-02-11 14:30:00,80.27,80.27,80.26,80.26,2900.0,58.9927,58.9927,58.9854,58.9854,2900.0
2013-02-11 14:35:00,80.27,80.27,80.27,80.27,800.0,58.9927,58.9927,58.9927,58.9927,800.0
2013-02-11 14:40:00,80.27,80.27,80.26,80.26,6000.0,58.9927,58.9927,58.9854,58.9854,6000.0
2013-02-11 14:45:00,80.27,80.27,80.26,80.27,3500.0,58.9927,58.9927,58.9854,58.9927,3500.0
2013-02-11 14:50:00,80.27,80.27,80.26,80.27,2500.0,58.9927,58.9927,58.9854,58.9927,2500.0
2013-02-11 14:55:00,80.27,80.27,80.26,80.27,5400.0,58.9927,58.9927,58.9854,58.9927,5400.0
2013-02-11 15:00:00,80.27,80.27,80.26,80.27,7200.0,58.9927,58.9927,58.9854,58.9927,7200.0
2013-02-11 15:05:00,80.27,80.27,80.26,80.26,3600.0,58.9927,58.9927,58.9854,58.9854,3600.0
2013-02-11 15:10:00,80.27,80.27,80.26,80.27,700.0,58.9927,58.9927,58.9854,58.9927,700.0
2013-02-11 15:15:00,80.26,80.27,80.26,80.26,4900.0,58.9854,58.9927,58.9854,58.9854,4900.0
2013-02-11 15:20:00,80.26,80.27,80.26,80.27,1200.0,58.9854,58.9927,58.9854,58.9927,1200.0
2013-02-11 15:25:00,80.27,80.27,80.27,80.27,700.0,58.9927,58.9927,58.9927,58.9927,700.0
2013-02-11 15:30:00,80.26,80.27,80.26,80.27,4700.0,58.9854,58.9927,58.9854,58.9927,4700.0
2013-02-11 15:35:00,80.26,80.27,80.26,80.27,900.0,58.9854,58.9927,58.9854,58.9927,900.0
2013-02-11 15:40:00,80.27,80.27,80.26,80.26,10100.0,58.9927,58.9927,58.9854,58.9854,10100.0
2013-02-11 15:45:00,80.27,80.27,80.26,80.27,7200.0,58.9927,58.9927,58.9854,58.9927,7200.0
2013-02-11 15:50:00,80.27,80.27,80.26,80.27,1900.0,58.9927,58.9927,58.9854,58.9927,1900.0
2013-02-11 15:55:00,80.27,80.27,80.27,80.27,3900.0,58.9927,58.9927,58.9927,58.9927,3900.0
2013-02-12 09:30:00,80.23,80.23,80.18,80.23,68900.0,58.9633,58.9633,58.9266,58.9633,68900.0
2013-02-12 09:35:00,80.22,80.23,80.21,80.23,800.0,58.956,58.9633,58.9487,58.9633,800.0
2013-02-12 09:40:00,80.23,80.23,80.22,80.23,2600.0,58.9633,58.9633,58.956,58.9633,2600.0
2013-02-12 09:45:00,80.22,80.22,80.21,80.21,800.0,58.956,58.956,58.9487,58.9487,800.0
2013-02-12 09:50:00,80.22,80.23,80.21,80.21,2000.0,58.956,58.9633,58.9487,58.9487,2000.0
2013-02-12 09:55:00,80.23,80.23,80.23,80.23,400.0,58.9633,58.9633,58.9633,58.9633,400.0
2013-02-12 10:00:00,80.21,80.22,80.21,80.21,2300.0,58.9487,58.956,58.9487,58.9487,2300.0
2013-02-12 10:05:00,80.21,80.21,80.21,80.21,1800.0,58.9487,58.9487,58.9487,58.9487,1800.0
2013-02-12 10:10:00,80.21,80.22,80.21,80.21,1500.0,58.9487,58.956,58.9487,58.9487,1500.0
2013-02-12 10:15:00,80.21,80.23,80.21,80.23,2400.0,58.9487,58.9633,58.9487,58.9633,2400.0
2013-02-12 10:20:00,80.23,80.23,80.22,80.22,5000.0,58.9633,58.9633,58.956,58.956,5000.0
2013-02-12 10:25:00,80.21,80.22,80.21,80.21,5000.0,58.9487,58.956,58.9487,58.9487,5000.0
2013-02-12 10:30:00,80.21,80.22,80.21,80.22,1900.0,58.9487,58.956,58.9487,58.956,1900.0
2013-02-12 10:35:00,80.21,80.22,80.21,80.22,4100.0,58.9487,58.956,58.9487,58.956,4100.0
2013-02-12 10:40:00,80.21,80.22,80.21,80.21,2100.0,58.9487,58.956,58.9487,58.9487,2100.0
2013-02-12 10:45:00,80.21,80.22,80.21,80.21,3400.0,58.9487,58.956,58.9487,58.9487,3400.0
2013-02-12 10:50:00,80.21,80.23,80.21,80.23,2200.0,58.9487,58.9633,58.9487,58.9633,2200.0
2013-02-12 10:55:00,80.22,80.23,80.22,80.23,600.0,58.956,58.9633,58.956,58.9633,600.0
2013-02-12 11:00:00,80.22,80.23,80.22,80.22,1500.0,58.956,58.9633,58.956,58.956,1500.0
2013-02-12 11:05:00,80.22,80.23,80.22,80.23,800.0,58.956,58.9633,58.956,58.9633,800.0
2013-02-12 11:10:00,80.23,80.23,80.22,80.22,2400.0,58.9633,58.9633,58.956,58.956,2400.0
2013-02-12 11:15:00,80.22,80.23,80.22,80.22,800.0,58.956,58.9633,58.956,58.956,800.0
2013-02-12 11:20:00,80.23,80.23,80.22,80.23,4600.0,58.9633,58.9633,58.956,58.9633,4600.0
2013-02-12 11:25:00,80.23,80.23,80.23,80.23,700.0,58.9633,58.9633,58.9633,58.9633,700.0
2013-02-12 11:30:00,80.23,80.23,80.22,80.23,1600.0,58.9633,58.9633,58.956,58.9633,1600.0
2013-02-12 11:35:00,80.23,80.23,80.22,80.23,1000.0,58.9633,58.9633,58.956,58.9633,1000.0
2013-02-12 11:40:00,80.23,80.23,80.22,80.22,2800.0,58.9633,58.9633,58.956,58.956,2800.0
2013-02-12 11:45:00,80.22,80.23,80.22,80.22,1100.0,58.956,58.9633,58.956,58.956,1100.0
2013-02-12 11:50:00,80.22,80.24,80.22,80.24,7300.0,58.956,58.9707,58.956,58.9707,7300.0
2013-02-12 11:55:00,80.24,80.24,80.24,80.24,1400.0,58.9707,58.9707,58.9707,58.9707,1400.0
2013-02-12 12:00:00,80.23,80.24,80.23,80.23,7400.0,58.9633,58.9707,58.9633,58.9633,7400.0
2013-02-12 12:05:00,80.23,80.24,80.23,80.24,3000.0,58.9633,58.9707,58.9633,58.9707,3000.0
2013-02-12 12:10:00,80.24,80.24,80.23,80.23,39200.0,58.9707,58.9707,58.9633,58.9633,39200.0
2013-02-12 12:15:00,80.24,80.24,80.23,80.24,4800.0,58.9707,58.9707,58.9633,58.9707,4800.0
2013-02-12 12:20:00,80.24,80.24,80.23,80.24,7900.0,58.9707,58.9707,58.9633,58.9707,7900.0
2013-02-12 12:25:00,80.25,80.25,80.24,80.24,1100.0,58.978,58.978,58.9707,58.9707,1100.0
2013-02-12 12:30:00,80.25,80.25,80.24,80.25,1100.0,58.978,58.978,58.9707,58.978,1100.0
2013-02-12 12:35:00,80.24,80.25,80.23,80.25,3000.0,58.9707,58.978,58.9633,58.978,3000.0
2013-02-12 12:40:00,80.25,80.25,80.24,80.24,1500.0,58.978,58.978,58.9707,58.9707,1500.0
2013-02-12 12:45:00,80.25,80.25,80.24,80.24,200.0,58.978,58.978,58.9707,58.9707,200.0
2013-02-12 12:50:00,80.25,80.25,80.24,80.24,2000.0,58.978,58.978,58.9707,58.9707,2000.0
2013-02-12 12:55:00,80.25,80.25,80.24,80.24,1300.0,58.978,58.978,58.9707,58.9707,1300.0
2013-02-12 13:00:00,80.25,80.25,80.24,80.24,300.0,58.978,58.978,58.9707,58.9707,300.0
2013-02-12 13:05:00,80.25,80.25,80.24,80.24,2600.0,58.978,58.978,58.9707,58.9707,2600.0
2013-02-12 13:10:00,80.25,80.25,80.24,80.25,1100.0,58.978,58.978,58.9707,58.978,1100.0
2013-02-12 13:15:00,80.25,80.25,80.24,80.25,1500.0,58.978,58.978,58.9707,58.978,1500.0
2013-02-12 13:20:00,80.24,80.25,80.24,80.25,1300.0,58.9707,58.978,58.9707,58.978,1300.0
2013-02-12 13:25:00,80.24,80.25,80.24,80.24,1900.0,58.9707,58.978,58.9707,58.9707,1900.0
2013-02-12 13:30:00,80.25,80.25,80.24,80.25,800.0,58.978,58.978,58.9707,58.978,800.0
2013-02-12 13:35:00,80.25,80.25,80.24,80.25,1200.0,58.978,58.978,58.9707,58.978,1200.0
2013-02-12 13:40:00,80.25,80.25,80.24,80.25,1100.0,58.978,58.978,58.9707,58.978,1100.0
2013-02-12 13:45:00,80.25,80.25,80.25,80.25,1200.0,58.978,58.978,58.978,58.978,1200.0
2013-02-12 13:50:00,80.24,80.25,80.24,80.25,8200.0,58.9707,58.978,58.9707,58.978,8200.0
2013-02-12 13:55:00,80.25,80.25,80.24,80.25,6200.0,58.978,58.978,58.9707,58.978,6200.0
2013-02-12 14:00:00,80.24,80.25,80.24,80.25,9200.0,58.9707,58.978,58.9707,58.978,9200.0
2013-02-12 14:05:00,80.24,80.26,80.24,80.25,4800.0,58.9707,58.9854,58.9707,58.978,4800.0
2013-02-12 14:10:00,80.25,80.26,80.25,80.26,15000.0,58.978,58.9854,58.978,58.9854,15000.0
2013-02-12 14:15:00,80.25,80.26,80.25,80.26,4600.0,58.978,58.9854,58.978,58.9854,4600.0
2013-02-12 14:20:00,80.26,80.26,80.25,80.26,6900.0,58.9854,58.9854,58.978,58.9854,6900.0
2013-02-12 14:25:00,80.25,80.26,80.25,80.25,10900.0,58.978,58.9854,58.978,58.978,10900.0
2013-02-12 14:30:00,80.26,80.26,80.25,80.26,4300.0,58.9854,58.9854,58.978,58.9854,4300.0
2013-02-12 14:35:00,80.26,80.26,80.25,80.26,700.0,58.9854,58.9854,58.978,58.9854,700.0
2013-02-12 14:40:00,80.26,80.26,80.25,80.26,3700.0,58.9854,58.9854,58.978,58.9854,3700.0
2013-02-12 14:45:00,80.26,80.26,80.25,80.25,1100.0,58.9854,58.9854,58.978,58.978,1100.0
2013-02-12 14:50:00,80.26,80.26,80.25,80.26,1200.0,58.9854,58.9854,58.978,58.9854,1200.0
2013-02-12 14:55:00,80.26,80.26,80.26,80.26,1600.0,58.9854,58.9854,58.9854,58.9854,1600.0
2013-02-12 15:00:00,80.25,80.26,80.25,80.26,6600.0,58.978,58.9854,58.978,58.9854,6600.0
2013-02-12 15:05:00,80.26,80.26,80.25,80.25,1900.0,58.9854,58.9854,58.978,58.978,1900.0
2013-02-12 15:10:00,80.26,80.26,80.25,80.26,3300.0,58.9854,58.9854,58.978,58.9854,3300.0
2013-02-12 15:15:00,80.25,80.26,80.25,80.25,6500.0,58.978,58.9854,58.978,58.978,6500.0
2013-02-12 15:20:00,80.26,80.26,80.25,80.25,1600.0,58.9854,58.9854,58.978,58.978,1600.0
2013-02-12 15:25:00,80.25,80.26,80.25,80.25,2700.0,58.978,58.9854,58.978,58.978,2700.0
2013-02-12 15:30:00,80.26,80.26,80.25,80.25,3400.0,58.9854,58.9854,58.978,58.978,3400.0
2013-02-12 15:35:00,80.25,80.26,80.25,80.25,2900.0,58.978,58.9854,58.978,58.978,2900.0
2013-02-12 15:40:00,80.25,80.26,80.25,80.25,5800.0,58.978,58.9854,58.978,58.978,5800.0
2013-02-12 15:45:00,80.25,80.26,80.25,80.25,11900.0,58.978,58.9854,58.978,58.978,11900.0
2013-02-12 15:50:00,80.25,80.26,80.25,80.25,3500.0,58.978,58.9854,58.978,58.978,3500.0
2013-02-12 15:55:00,80.26,80.26,80.23,80.25,105900.0,58.9854,58.9854,58.9633,58.978,105900.0
2013-02-13 09:30:00,80.2,80.22,80.2,80.22,9500.0,58.9413,58.956,58.9413,58.956,9500.0
2013-02-13 09:35:00,80.21,80.23,80.21,80.22,2300.0,58.9487,58.9633,58.9487,58.956,2300.0
2013-02-13 09:40:00,80.23,80.23,80.23,80.23,2200.0,58.9633,58.9633,58.9633,58.9633,2200.0
2013-02-13 09:45:00,80.21,80.23,80.21,80.23,400.0,58.9487,58.9633,58.9487,58.9633,400.0
2013-02-13 09:50:00,80.22,80.24,80.22,80.22,1700.0,58.956,58.9707,58.956,58.956,1700.0
2013-02-13 09:55:00,80.23,80.23,80.23,80.23,300.0,58.9633,58.9633,58.9633,58.9633,300.0
2013-02-13 10:00:00,80.23,80.24,80.23,80.23,1100.0,58.9633,58.9707,58.9633,58.9633,1100.0
2013-02-13 10:05:00,80.23,80.24,80.22,80.24,2500.0,58.9633,58.9707,58.956,58.9707,2500.0
2013-02-13 10:10:00,80.24,80.24,80.23,80.23,500.0,58.9707,58.9707,58.9633,58.9633,500.0
2013-02-13 10:15:00,80.24,80.24,80.22,80.22,3500.0,58.9707,58.9707,58.956,58.956,3500.0
2013-02-13 10:20:00,80.23,80.24,80.22,80.23,2600.0,58.9633,58.9707,58.956,58.9633,2600.0
2013-02-13 10:25:00,80.24,80.24,80.23,80.23,1500.0,58.9707,58.9707,58.9633,58.9633,1500.0
2013-02-13 10:30:00,80.22,80.22,80.22,80.22,200.0,58.956,58.956,58.956,58.956,200.0
2013-02-13 10:35:00,80.22,80.24,80.22,80.24,1400.0,58.956,58.9707,58.956,58.9707,1400.0
2013-02-13 10:40:00,80.22,80.24,80.22,80.23,1200.0,58.956,58.9707,58.956,58.9633,1200.0
2013-02-13 10:45:00,80.24,80.24,80.24,80.24,200.0,58.9707,58.9707,58.9707,58.9707,200.0
2013-02-13 10:50:00,80.24,80.24,80.24,80.24,100.0,58.9707,58.9707,58.9707,58.9707,100.0
2013-02-13 10:55:00,80.23,80.25,80.23,80.25,5300.0,58.9633,58.978,58.9633,58.978,5300.0
2013-02-13 11:00:00,80.25,80.25,80.24,80.25,800.0,58.978,58.978,58.9707,58.978,800.0
2013-02-13 11:05:00,80.25,80.25,80.24,80.24,3400.0,58.978,58.978,58.9707,58.9707,3400.0
2013-02-13 11:10:00,80.25,80.25,80.23,80.25,6200.0,58.978,58.978,58.9633,58.978,6200.0
2013-02-13 11:15:00,80.25,80.26,80.24,80.26,4100.0,58.978,58.9854,58.9707,58.9854,4100.0
2013-02-13 11:20:00,80.25,80.26,80.25,80.26,7400.0,58.978,58.9854,58.978,58.9854,7400.0
2013-02-13 11:25:00,80.26,80.26,80.25,80.25,1700.0,58.9854,58.9854,58.978,58.978,1700.0
2013-02-13 11:30:00,80.26,80.27,80.26,80.27,4400.0,58.9854,58.9927,58.9854,58.9927,4400.0
2013-02-13 11:35:00,80.26,80.27,80.25,80.25,1100.0,58.9854,58.9927,58.978,58.978,1100.0
2013-02-13 11:40:00,80.27,80.27,80.26,80.27,1000.0,58.9927,58.9927,58.9854,58.9927,1000.0
2013-02-13 11:45:00,80.27,80.27,80.26,80.27,2200.0,58.9927,58.9927,58.9854,58.9927,2200.0
2013-02-13 11:50:00,80.26,80.27,80.26,80.27,1000.0,58.9854,58.9927,58.9854,58.9927,1000.0
2013-02-13 11:55:00,80.27,80.27,80.26,80.27,6300.0,58.9927,58.9927,58.9854,58.9927,6300.0
2013-02-13 12:00:00,80.27,80.28,80.27,80.27,30800.0,58.9927,59.0001,58.9927,58.9927,30800.0
2013-02-13 12:05:00,80.28,80.28,80.26,80.27,3300.0,59.0001,59.0001,58.9854,58.9927,3300.0
2013-02-13 12:10:00,80.27,80.27,80.26,80.26,1500.0,58.9927,58.9927,58.9854,58.9854,1500.0
2013-02-13 12:15:00,80.26,80.27,80.26,80.27,3800.0,58.9854,58.9927,58.9854,58.9927,3800.0
2013-02-13 12:20:00,80.26,80.27,80.26,80.27,1600.0,58.9854,58.9927,58.9854,58.9927,1600.0
2013-02-13 12:25:00,80.27,80.27,80.27,80.27,3400.0,58.9927,58.9927,58.9927,58.9927,3400.0
2013-02-13 12:30:00,80.27,80.28,80.26,80.28,1700.0,58.9927,59.0001,58.9854,59.0001,1700.0
2013-02-13 12:35:00,80.27,80.27,80.27,80.27,1000.0,58.9927,58.9927,58.9927,58.9927,1000.0
2013-02-13 12:40:00,80.27,80.28,80.26,80.26,5500.0,58.9927,59.0001,58.9854,58.9854,5500.0
2013-02-13 12:45:00,80.28,80.28,80.27,80.27,1500.0,59.0001,59.0001,58.9927,58.9927,1500.0
2013-02-13 12:50:00,80.28,80.28,80.28,80.28,2100.0,59.0001,59.0001,59.0001,59.0001,2100.0
2013-02-13 12:55:00,80.28,80.28,80.27,80.27,1300.0,59.0001,59.0001,58.9927,58.9927,1300.0
2013-02-13 13:00:00,80.28,80.28,80.27,80.28,5900.0,59.0001,59.0001,58.9927,59.0001,5900.0
2013-02-13 13:05:00,80.27,80.28,80.27,80.28,3500.0,58.9927,59.0001,58.9927,59.0001,3500.0
2013-02-13 13:10:00,80.27,80.28,80.27,80.27,5800.0,58.9927,59.0001,58.9927,58.9927,5800.0
2013-02-13 13:15:00,80.28,80.28,80.26,80.26,5300.0,59.0001,59.0001,58.9854,58.9854,5300.0
2013-02-13 13:20:00,80.26,80.27,80.26,80.27,8500.0,58.9854,58.9927,58.9854,58.9927,8500.0
2013-02-13 13:25:00,80.26,80.27,80.25,80.25,20000.0,58.9854,58.9927,58.978,58.978,20000.0
2013-02-13 13:30:00,80.26,80.26,80.25,80.25,3700.0,58.9854,58.9854,58.978,58.978,3700.0
2013-02-13 13:35:00,80.26,80.26,80.25,80.25,2000.0,58.9854,58.9854,58.978,58.978,2000.0
2013-02-13 13:40:00,80.26,80.26,80.25,80.26,600.0,58.9854,58.9854,58.978,58.9854,600.0
2013-02-13 13:45:00,80.26,80.26,80.26,80.26,500.0,58.9854,58.9854,58.9854,58.9854,500.0
2013-02-13 13:50:00,80.26,80.26,80.26,80.26,800.0,58.9854,58.9854,58.9854,58.9854,800.0
2013-02-13 13:55:00,80.26,80.26,80.25,80.25,3700.0,58.9854,58.9854,58.978,58.978,3700.0
2013-02-13 14:00:00,80.25,80.26,80.25,80.26,1800.0,58.978,58.9854,58.978,58.9854,1800.0
2013-02-13 14:05:00,80.25,80.26,80.25,80.25,1000.0,58.978,58.9854,58.978,58.978,1000.0
2013-02-13 14:10:00,80.25,80.26,80.25,80.26,2300.0,58.978,58.9854,58.978,58.9854,2300.0
2013-02-13 14:15:00,80.26,80.26,80.25,80.25,1500.0,58.9854,58.9854,58.978,58.978,1500.0
2013-02-13 14:20:00,80.26,80.26,80.25,80.26,700.0,58.9854,58.9854,58.978,58.9854,700.0
2013-02-13 14:25:00,80.26,80.26,80.25,80.26,5000.0,58.9854,58.9854,58.978,58.9854,5000.0
2013-02-13 14:30:00,80.25,80.26,80.25,80.26,6800.0,58.978,58.9854,58.978,58.9854,6800.0
2013-02-13 14:35:00,80.26,80.26,80.25,80.25,1500.0,58.9854,58.9854,58.978,58.978,1500.0
2013-02-13 14:40:00,80.26,80.27,80.25,80.27,13000.0,58.9854,58.9927,58.978,58.9927,13000.0
2013-02-13 14:45:00,80.27,80.27,80.26,80.27,3700.0,58.9927,58.9927,58.9854,58.9927,3700.0
2013-02-13 14:50:00,80.27,80.27,80.25,80.25,105600.0,58.9927,58.9927,58.978,58.978,105600.0
2013-02-13 14:55:00,80.25,80.26,80.25,80.25,27500.0,58.978,58.9854,58.978,58.978,27500.0
2013-02-13 15:00:00,80.25,80.26,80.24,80.25,2000.0,58.978,58.9854,58.9707,58.978,2000.0
2013-02-13 15:05:00,80.24,80.25,80.23,80.25,5200.0,58.9707,58.978,58.9633,58.978,5200.0
2013-02-13 15:10:00,80.25,80.25,80.24,80.24,5100.0,58.978,58.978,58.9707,58.9707,5100.0
2013-02-13 15:15:00,80.26,80.26,80.24,80.25,5400.0,58.9854,58.9854,58.9707,58.978,5400.0
2013-02-13 15:20:00,80.25,80.25,80.24,80.24,4000.0,58.978,58.978,58.9707,58.9707,4000.0
2013-02-13 15:25:00,80.23,80.25,80.23,80.24,1500.0,58.9633,58.978,58.9633,58.9707,1500.0
2013-02-13 15:30:00,80.24,80.25,80.23,80.25,5800.0,58.9707,58.978,58.9633,58.978,5800.0
2013-02-13 15:35:00,80.25,80.25,80.23,80.24,8700.0,58.978,58.978,58.9633,58.9707,8700.0
2013-02-13 15:40:00,80.25,80.25,80.24,80.25,4300.0,58.978,58.978,58.9707,58.978,4300.0
2013-02-13 15:45:00,80.25,80.26,80.23,80.25,1800.0,58.978,58.9854,58.9633,58.978,1800.0
2013-02-13 15:50:00,80.26,80.27,80.25,80.25,20200.0,58.9854,58.9927,58.978,58.978,20200.0
2013-02-13 15:55:00,80.25,80.27,80.23,80.23,21100.0,58.978,58.9927,58.9633,58.9633,21100.0
2013-02-14 09:30:00,80.26,80.28,80.26,80.28,12600.0,58.9854,59.0001,58.9854,59.0001,12600.0
2013-02-14 09:35:00,80.28,80.28,80.25,80.27,49800.0,59.0001,59.0001,58.978,58.9927,49800.0
2013-02-14 09:40:00,80.25,80.28,80.25,80.28,600.0,58.978,59.0001,58.978,59.0001,600.0
2013-02-14 09:45:00,80.27,80.27,80.26,80.27,20400.0,58.9927,58.9927,58.9854,58.9927,20400.0
2013-02-14 09:50:00,80.27,80.27,80.24,80.24,3700.0,58.9927,58.9927,58.9707,58.9707,3700.0
2013-02-14 09:55:00,80.25,80.27,80.25,80.27,4600.0,58.978,58.9927,58.978,58.9927,4600.0
2013-02-14 10:00:00,80.25,80.27,80.24,80.25,13900.0,58.978,58.9927,58.9707,58.978,13900.0
2013-02-14 10:05:00,80.27,80.27,80.26,80.26,1600.0,58.9927,58.9927,58.9854,58.9854,1600.0
2013-02-14 10:10:00,80.27,80.27,80.26,80.26,700.0,58.9927,58.9927,58.9854,58.9854,700.0
2013-02-14 10:15:00,80.27,80.27,80.25,80.27,1400.0,58.9927,58.9927,58.978,58.9927,1400.0
2013-02-14 10:20:00,80.27,80.27,80.22,80.25,9900.0,58.9927,58.9927,58.956,58.978,9900.0
2013-02-14 10:25:00,80.26,80.27,80.24,80.27,1600.0,58.9854,58.9927,58.9707,58.9927,1600.0
2013-02-14 10:30:00,80.27,80.27,80.24,80.27,2500.0,58.9927,58.9927,58.9707,58.9927,2500.0
2013-02-14 10:35:00,80.26,80.27,80.24,80.26,6800.0,58.9854,58.9927,58.9707,58.9854,6800.0
2013-02-14 10:40:00,80.27,80.27,80.25,80.26,1200.0,58.9927,58.9927,58.978,58.9854,1200.0
2013-02-14 10:45:00,80.28,80.28,80.25,80.27,900.0,59.0001,59.0001,58.978,58.9927,900.0
2013-02-14 10:50:00,80.28,80.29,80.24,80.26,399000.0,59.0001,59.0074,58.9707,58.9854,399000.0
2013-02-14 10:55:00,80.27,80.27,80.25,80.26,3100.0,58.9927,58.9927,58.978,58.9854,3100.0
2013-02-14 11:00:00,80.26,80.26,80.24,80.26,7000.0,58.9854,58.9854,58.9707,58.9854,7000.0
2013-02-14 11:05:00,80.27,80.27,80.24,80.26,1100.0,58.9927,58.9927,58.9707,58.9854,1100.0
2013-02-14 11:10:00,80.27,80.27,80.27,80.27,100.0,58.9927,58.9927,58.9927,58.9927,100.0
2013-02-14 11:15:00,80.27,80.27,80.26,80.27,2000.0,58.9927,58.9927,58.9854,58.9927,2000.0
2013-02-14 11:20:00,80.27,80.27,80.27,80.27,1000.0,58.9927,58.9927,58.9927,58.9927,1000.0
2013-02-14 11:25:00,80.27,80.27,80.24,80.24,10300.0,58.9927,58.9927,58.9707,58.9707,10300.0
2013-02-14 11:30:00,80.26,80.26,80.23,80.24,1200.0,58.9854,58.9854,58.9633,58.9707,1200.0
2013-02-14 11:35:00,80.24,80.24,80.23,80.23,400.0,58.9707,58.9707,58.9633,58.9633,400.0
2013-02-14 11:40:00,80.23,80.24,80.23,80.24,600.0,58.9633,58.9707,58.9633,58.9707,600.0
2013-02-14 11:45:00,80.24,80.25,80.23,80.23,10300.0,58.9707,58.978,58.9633,58.9633,10300.0
2013-02-14 11:50:00,80.24,80.25,80.22,80.24,19300.0,58.9707,58.978,58.956,58.9707,19300.0
2013-02-14 11:55:00,80.23,80.24,80.23,80.24,7900.0,58.9633,58.9707,58.9633,58.9707,7900.0
2013-02-14 12:00:00,80.23,80.23,80.23,80.23,100.0,58.9633,58.9633,58.9633,58.9633,100.0
2013-02-14 12:05:00,80.23,80.24,80.22,80.22,300.0,58.9633,58.9707,58.956,58.956,300.0
2013-02-14 12:10:00,80.22,80.24,80.22,80.24,1500.0,58.956,58.9707,58.956,58.9707,1500.0
2013-02-14 12:15:00,80.24,80.25,80.23,80.24,7500.0,58.9707,58.978,58.9633,58.9707,7500.0
2013-02-14 12:20:00,80.23,80.25,80.23,80.24,3500.0,58.9633,58.978,58.9633,58.9707,3500.0
2013-02-14 12:25:00,80.25,80.25,80.24,80.25,1300.0,58.978,58.978,58.9707,58.978,1300.0
2013-02-14 12:30:00,80.25,80.25,80.24,80.24,200.0,58.978,58.978,58.9707,58.9707,200.0
2013-02-14 12:35:00,80.25,80.25,80.25,80.25,100.0,58.978,58.978,58.978,58.978,100.0
2013-02-14 12:40:00,80.25,80.27,80.25,80.25,1800.0,58.978,58.9927,58.978,58.978,1800.0
2013-02-14 12:45:00,80.27,80.27,80.24,80.24,1600.0,58.9927,58.9927,58.9707,58.9707,1600.0
2013-02-14 12:50:00,80.24,80.26,80.24,80.26,11500.0,58.9707,58.9854,58.9707,58.9854,11500.0
2013-02-14 12:55:00,80.26,80.26,80.24,80.25,4300.0,58.9854,58.9854,58.9707,58.978,4300.0
2013-02-14 13:00:00,80.26,80.26,80.24,80.25,8500.0,58.9854,58.9854,58.9707,58.978,8500.0
2013-02-14 13:05:00,80.25,80.26,80.25,80.26,11800.0,58.978,58.9854,58.978,58.9854,11800.0
2013-02-14 13:10:00,80.25,80.26,80.25,80.26,2200.0,58.978,58.9854,58.978,58.9854,2200.0
2013-02-14 13:15:00,80.25,80.26,80.25,80.26,3400.0,58.978,58.9854,58.978,58.9854,3400.0
2013-02-14 13:20:00,80.25,80.26,80.25,80.26,1100.0,58.978,58.9854,58.978,58.9854,1100.0
2013-02-14 13:25:00,80.25,80.25,80.24,80.24,12500.0,58.978,58.978,58.9707,58.9707,12500.0
2013-02-14 13:30:00,80.25,80.25,80.24,80.25,9500.0,58.978,58.978,58.9707,58.978,9500.0
2013-02-14 13:35:00,80.25,80.25,80.23,80.23,10800.0,58.978,58.978,58.9633,58.9633,10800.0
2013-02-14 13:40:00,80.23,80.24,80.23,80.23,10900.0,58.9633,58.9707,58.9633,58.9633,10900.0
2013-02-14 13:45:00,80.23,80.24,80.23,80.23,11300.0,58.9633,58.9707,58.9633,58.9633,11300.0
2013-02-14 13:50:00,80.23,80.25,80.23,80.25,14200.0,58.9633,58.978,58.9633,58.978,14200.0
2013-02-14 13:55:00,80.24,80.25,80.24,80.24,9900.0,58.9707,58.978,58.9707,58.9707,9900.0
2013-02-14 14:00:00,80.24,80.25,80.24,80.24,8100.0,58.9707,58.978,58.9707,58.9707,8100.0
2013-02-14 14:05:00,80.24,80.25,80.23,80.23,7500.0,58.9707,58.978,58.9633,58.9633,7500.0
2013-02-14 14:10:00,80.23,80.24,80.22,80.22,7300.0,58.9633,58.9707,58.956,58.956,7300.0
2013-02-14 14:15:00,80.22,80.23,80.22,80.22,6600.0,58.956,58.9633,58.956,58.956,6600.0
2013-02-14 14:20:00,80.22,80.22,80.21,80.21,6800.0,58.956,58.956,58.9487,58.9487,6800.0
2013-02-14 14:25:00,80.21,80.22,80.21,80.21,9100.0,58.9487,58.956,58.9487,58.9487,9100.0
2013-02-14 14:30:00,80.2,80.22,80.2,80.22,8900.0,58.9413,58.956,58.9413,58.956,8900.0
2013-02-14 14:35:00,80.21,80.25,80.21,80.22,7500.0,58.9487,58.978,58.9487,58.956,7500.0
2013-02-14 14:40:00,80.21,80.24,80.21,80.21,5700.0,58.9487,58.9707,58.9487,58.9487,5700.0
2013-02-14 14:45:00,80.21,80.22,80.21,80.21,8200.0,58.9487,58.956,58.9487,58.9487,8200.0
2013-02-14 14:50:00,80.21,80.22,80.2,80.22,10700.0,58.9487,58.956,58.9413,58.956,10700.0
2013-02-14 14:55:00,80.2,80.22,80.2,80.21,10500.0,58.9413,58.956,58.9413,58.9487,10500.0
2013-02-14 15:00:00,80.22,80.22,80.2,80.21,8700.0,58.956,58.956,58.9413,58.9487,8700.0
2013-02-14 15:05:00,80.21,80.21,80.2,80.21,9100.0,58.9487,58.9487,58.9413,58.9487,9100.0
2013-02-14 15:10:00,80.2,80.22,80.2,80.2,16700.0,58.9413,58.956,58.9413,58.9413,16700.0
2013-02-14 15:15:00,80.22,80.22,80.21,80.22,13000.0,58.956,58.956,58.9487,58.956,13000.0
2013-02-14 15:20:00,80.23,80.23,80.21,80.21,10900.0,58.9633,58.9633,58.9487,58.9487,10900.0
2013-02-14 15:25:00,80.23,80.23,80.21,80.21,12200.0,58.9633,58.9633,58.9487,58.9487,12200.0
2013-02-14 15:30:00,80.23,80.25,80.21,80.24,17700.0,58.9633,58.978,58.9487,58.9707,17700.0
2013-02-14 15:35:00,80.25,80.25,80.24,80.25,4400.0,58.978,58.978,58.9707,58.978,4400.0
2013-02-14 15:40:00,80.23,80.26,80.23,80.26,6800.0,58.9633,58.9854,58.9633,58.9854,6800.0
2013-02-14 15:45:00,80.27,80.29,80.26,80.29,45700.0,58.9927,59.0074,58.9854,59.0074,45700.0
2013-02-14 15:50:00,80.28,80.3,80.28,80.28,40500.0,59.0001,59.0148,59.0001,59.0001,40500.0
2013-02-14 15:55:00,80.28,80.29,80.28,80.28,15400.0,59.0001,59.0074,59.0001,59.0001,15400.0
2013-02-15 09:30:00,80.32,80.32,80.24,80.31,7700.0,59.0295,59.0295,58.9707,59.0221,7700.0
2013-02-15 09:35:00,80.25,80.28,80.25,80.26,14800.0,58.978,59.0001,58.978,58.9854,14800.0
2013-02-15 09:40:00,80.26,80.27,80.26,80.27,15200.0,58.9854,58.9927,58.9854,58.9927,15200.0
2013-02-15 09:45:00,80.26,80.3,80.26,80.3,2800.0,58.9854,59.0148,58.9854,59.0148,2800.0
2013-02-15 09:50:00,80.3,80.3,80.28,80.28,600.0,59.0148,59.0148,59.0001,59.0001,600.0
2013-02-15 09:55:00,80.29,80.29,80.27,80.27,1100.0,59.0074,59.0074,58.9927,58.9927,1100.0
2013-02-15 10:00:00,80.26,80.3,80.25,80.27,9200.0,58.9854,59.0148,58.978,58.9927,9200.0
2013-02-15 10:05:00,80.26,80.26,80.25,80.26,900.0,58.9854,58.9854,58.978,58.9854,900.0
2013-02-15 10:10:00,80.26,80.27,80.25,80.26,4100.0,58.9854,58.9927,58.978,58.9854,4100.0
2013-02-15 10:15:00,80.26,80.26,80.25,80.26,2200.0,58.9854,58.9854,58.978,58.9854,2200.0
2013-02-15 10:20:00,80.26,80.26,80.26,80.26,900.0,58.9854,58.9854,58.9854,58.9854,900.0
2013-02-15 10:25:00,80.26,80.27,80.26,80.27,9500.0,58.9854,58.9927,58.9854,58.9927,9500.0
2013-02-15 10:30:00,80.26,80.29,80.25,80.27,4700.0,58.9854,59.0074,58.978,58.9927,4700.0
2013-02-15 10:35:00,80.25,80.25,80.25,80.25,100.0,58.978,58.978,58.978,58.978,100.0
2013-02-15 10:40:00,80.26,80.28,80.25,80.28,3300.0,58.9854,59.0001,58.978,59.0001,3300.0
2013-02-15 10:45:00,80.27,80.29,80.26,80.26,6100.0,58.9927,59.0074,58.9854,58.9854,6100.0
2013-02-15 10:50:00,80.26,80.28,80.26,80.27,1000.0,58.9854,59.0001,58.9854,58.9927,1000.0
2013-02-15 10:55:00,80.28,80.28,80.26,80.28,54400.0,59.0001,59.0001,58.9854,59.0001,54400.0
2013-02-15 11:00:00,80.29,80.29,80.28,80.29,3600.0,59.0074,59.0074,59.0001,59.0074,3600.0
2013-02-15 11:05:00,80.29,80.29,80.28,80.28,5900.0,59.0074,59.0074,59.0001,59.0001,5900.0
2013-02-15 11:10:00,80.28,80.3,80.28,80.29,12000.0,59.0001,59.0148,59.0001,59.0074,12000.0
2013-02-15 11:15:00,80.29,80.29,80.28,80.28,300.0,59.0074,59.0074,59.0001,59.0001,300.0
2013-02-15 11:20:00,80.29,80.3,80.29,80.3,4100.0,59.0074,59.0148,59.0074,59.0148,4100.0
2013-02-15 11:25:00,80.3,80.3,80.29,80.3,1400.0,59.0148,59.0148,59.0074,59.0148,1400.0
2013-02-15 11:30:00,80.3,80.3,80.3,80.3,36300.0,59.0148,59.0148,59.0148,59.0148,36300.0
2013-02-15 11:35:00,80.3,80.3,80.3,80.3,700.0,59.0148,59.0148,59.0148,59.0148,700.0
2013-02-15 11:40:00,80.3,80.3,80.29,80.29,3900.0,59.0148,59.0148,59.0074,59.0074,3900.0
2013-02-15 11:45:00,80.29,80.3,80.29,80.29,3200.0,59.0074,59.0148,59.0074,59.0074,3200.0
2013-02-15 11:50:00,80.3,80.3,80.3,80.3,600.0,59.0148,59.0148,59.0148,59.0148,600.0
2013-02-15 11:55:00,80.29,80.3,80.29,80.29,1600.0,59.0074,59.0148,59.0074,59.0074,1600.0
2013-02-15 12:00:00,80.3,80.3,80.29,80.29,2700.0,59.0148,59.0148,59.0074,59.0074,2700.0
2013-02-15 12:05:00,80.3,80.3,80.29,80.29,1300.0,59.0148,59.0148,59.0074,59.0074,1300.0
2013-02-15 12:10:00,80.29,80.3,80.29,80.29,2300.0,59.0074,59.0148,59.0074,59.0074,2300.0
2013-02-15 12:15:00,80.3,80.3,80.29,80.29,800.0,59.0148,59.0148,59.0074,59.0074,800.0
2013-02-15 12:20:00,80.3,80.31,80.3,80.31,2800.0,59.0148,59.0221,59.0148,59.0221,2800.0
2013-02-15 12:25:00,80.31,80.31,80.29,80.29,900.0,59.0221,59.0221,59.0074,59.0074,900.0
2013-02-15 12:30:00,80.3,80.31,80.29,80.3,1300.0,59.0148,59.0221,59.0074,59.0148,1300.0
2013-02-15 12:35:00,80.31,80.31,80.3,80.31,2700.0,59.0221,59.0221,59.0148,59.0221,2700.0
2013-02-15 12:40:00,80.3,80.31,80.3,80.31,1600.0,59.0148,59.0221,59.0148,59.0221,1600.0
2013-02-15 12:45:00,80.31,80.31,80.3,80.31,2400.0,59.0221,59.0221,59.0148,59.0221,2400.0
2013-02-15 12:50:00,80.3,80.31,80.3,80.31,500.0,59.0148,59.0221,59.0148,59.0221,500.0
2013-02-15 12:55:00,80.31,80.31,80.3,80.3,1200.0,59.0221,59.0221,59.0148,59.0148,1200.0
2013-02-15 13:00:00,80.31,80.31,80.3,80.31,1100.0,59.0221,59.0221,59.0148,59.0221,1100.0
2013-02-15 13:05:00,80.31,80.31,80.31,80.31,1900.0,59.0221,59.0221,59.0221,59.0221,1900.0
2013-02-15 13:10:00,80.31,80.31,80.3,80.3,1200.0,59.0221,59.0221,59.0148,59.0148,1200.0
2013-02-15 13:15:00,80.31,80.31,80.31,80.31,200.0,59.0221,59.0221,59.0221,59.0221,200.0
2013-02-15 13:20:00,80.31,80.31,80.3,80.31,2900.0,59.0221,59.0221,59.0148,59.0221,2900.0
2013-02-15 13:25:00,80.31,80.31,80.3,80.31,300.0,59.0221,59.0221,59.0148,59.0221,300.0
2013-02-15 13:30:00,80.31,80.31,80.3,80.31,3600.0,59.0221,59.0221,59.0148,59.0221,3600.0
2013-02-15 13:35:00,80.31,80.31,80.3,80.31,3200.0,59.0221,59.0221,59.0148,59.0221,3200.0
2013-02-15 13:40:00,80.31,80.31,80.3,80.31,2800.0,59.0221,59.0221,59.0148,59.0221,2800.0
2013-02-15 13:45:00,80.31,80.31,80.3,80.31,4700.0,59.0221,59.0221,59.0148,59.0221,4700.0
2013-02-15 13:50:00,80.31,80.31,80.3,80.31,1900.0,59.0221,59.0221,59.0148,59.0221,1900.0
2013-02-15 13:55:00,80.31,80.31,80.3,80.31,6100.0,59.0221,59.0221,59.0148,59.0221,6100.0
2013-02-15 14:00:00,80.31,80.31,80.31,80.31,600.0,59.0221,59.0221,59.0221,59.0221,600.0
2013-02-15 14:05:00,80.31,80.31,80.3,80.31,1800.0,59.0221,59.0221,59.0148,59.0221,1800.0
2013-02-15 14:10:00,80.31,80.31,80.3,80.31,5300.0,59.0221,59.0221,59.0148,59.0221,5300.0
2013-02-15 14:15:00,80.31,80.31,80.3,80.3,11100.0,59.0221,59.0221,59.0148,59.0148,11100.0
2013-02-15 14:20:00,80.31,80.31,80.3,80.31,4300.0,59.0221,59.0221,59.0148,59.0221,4300.0
2013-02-15 14:25:00,80.31,80.32,80.3,80.3,8100.0,59.0221,59.0295,59.0148,59.0148,8100.0
2013-02-15 14:30:00,80.31,80.32,80.3,80.3,4500.0,59.0221,59.0295,59.0148,59.0148,4500.0
2013-02-15 14:35:00,80.31,80.32,80.3,80.31,6000.0,59.0221,59.0295,59.0148,59.0221,6000.0
2013-02-15 14:40:00,80.32,80.32,80.3,80.31,5400.0,59.0295,59.0295,59.0148,59.0221,5400.0
2013-02-15 14:45:00,80.31,80.32,80.31,80.31,5800.0,59.0221,59.0295,59.0221,59.0221,5800.0
2013-02-15 14:50:00,80.32,80.32,80.31,80.31,9200.0,59.0295,59.0295,59.0221,59.0221,9200.0
2013-02-15 14:55:00,80.32,80.32,80.31,80.32,2200.0,59.0295,59.0295,59.0221,59.0295,2200.0
2013-02-15 15:00:00,80.31,80.31,80.29,80.29,19500.0,59.0221,59.0221,59.0074,59.0074,19500.0
2013-02-15 15:05:00,80.3,80.31,80.28,80.29,14800.0,59.0148,59.0221,59.0001,59.0074,14800.0
2013-02-15 15:10:00,80.29,80.3,80.28,80.28,2900.0,59.0074,59.0148,59.0001,59.0001,2900.0
2013-02-15 15:15:00,80.27,80.3,80.27,80.29,4400.0,58.9927,59.0148,58.9927,59.0074,4400.0
2013-02-15 15:20:00,80.29,80.29,80.27,80.29,1400.0,59.0074,59.0074,58.9927,59.0074,1400.0
2013-02-15 15:25:00,80.28,80.3,80.28,80.29,11500.0,59.0001,59.0148,59.0001,59.0074,11500.0
2013-02-15 15:30:00,80.3,80.3,80.3,80.3,300.0,59.0148,59.0148,59.0148,59.0148,300.0
2013-02-15 15:35:00,80.3,80.32,80.3,80.3,8900.0,59.0148,59.0295,59.0148,59.0148,8900.0
2013-02-15 15:40:00,80.3,80.31,80.29,80.29,4400.0,59.0148,59.0221,59.0074,59.0074,4400.0
2013-02-15 15:45:00,80.3,80.3,80.29,80.29,600.0,59.0148,59.0148,59.0074,59.0074,600.0
2013-02-15 15:50:00,80.3,80.31,80.29,80.31,5700.0,59.0148,59.0221,59.0074,59.0221,5700.0
2013-02-15 15:55:00,80.29,80.31,80.29,80.29,1500.0,59.0074,59.0221,59.0074,59.0074,1500.0
2013-02-19 09:30:00,80.34,80.34,80.29,80.31,23900.0,59.0442,59.0442,59.0074,59.0221,23900.0
2013-02-19 09:35:00,80.29,80.31,80.29,80.3,1500.0,59.0074,59.0221,59.0074,59.0148,1500.0
2013-02-19 09:40:00,80.29,80.31,80.29,80.29,600.0,59.0074,59.0221,59.0074,59.0074,600.0
2013-02-19 09:45:00,80.29,80.31,80.29,80.31,11800.0,59.0074,59.0221,59.0074,59.0221,11800.0
2013-02-19 09:50:00,80.3,80.31,80.3,80.31,2100.0,59.0148,59.0221,59.0148,59.0221,2100.0
2013-02-19 09:55:00,80.31,80.31,80.28,80.28,8500.0,59.0221,59.0221,59.0001,59.0001,8500.0
2013-02-19 10:00:00,80.3,80.3,80.28,80.29,5400.0,59.0148,59.0148,59.0001,59.0074,5400.0
2013-02-19 10:05:00,80.3,80.3,80.28,80.3,2300.0,59.0148,59.0148,59.0001,59.0148,2300.0
2013-02-19 10:10:00,80.3,80.31,80.3,80.3,1200.0,59.0148,59.0221,59.0148,59.0148,1200.0
2013-02-19 10:15:00,80.31,80.31,80.3,80.3,6300.0,59.0221,59.0221,59.0148,59.0148,6300.0
2013-02-19 10:20:00,80.3,80.32,80.28,80.3,15600.0,59.0148,59.0295,59.0001,59.0148,15600.0
2013-02-19 10:25:00,80.31,80.31,80.3,80.31,1100.0,59.0221,59.0221,59.0148,59.0221,1100.0
2013-02-19 10:30:00,80.31,80.31,80.3,80.31,3200.0,59.0221,59.0221,59.0148,59.0221,3200.0
2013-02-19 10:35:00,80.3,80.31,80.3,80.31,1300.0,59.0148,59.0221,59.0148,59.0221,1300.0
2013-02-19 10:40:00,80.31,80.31,80.3,80.31,3400.0,59.0221,59.0221,59.0148,59.0221,3400.0
2013-02-19 10:45:00,80.3,80.31,80.3,80.31,2800.0,59.0148,59.0221,59.0148,59.0221,2800.0
2013-02-19 10:50:00,80.32,80.32,80.3,80.31,5900.0,59.0295,59.0295,59.0148,59.0221,5900.0
2013-02-19 10:55:00,80.3,80.31,80.3,80.31,4900.0,59.0148,59.0221,59.0148,59.0221,4900.0
2013-02-19 11:00:00,80.31,80.31,80.3,80.31,1500.0,59.0221,59.0221,59.0148,59.0221,1500.0
2013-02-19 11:05:00,80.31,80.31,80.3,80.31,2700.0,59.0221,59.0221,59.0148,59.0221,2700.0
2013-02-19 11:10:00,80.31,80.31,80.31,80.31,1100.0,59.0221,59.0221,59.0221,59.0221,1100.0
2013-02-19 11:15:00,80.31,80.31,80.31,80.31,3900.0,59.0221,59.0221,59.0221,59.0221,3900.0
2013-02-19 11:20:00,80.3,80.32,80.3,80.32,9500.0,59.0148,59.0295,59.0148,59.0295,9500.0
2013-02-19 11:25:00,80.31,80.32,80.31,80.32,10000.0,59.0221,59.0295,59.0221,59.0295,10000.0
2013-02-19 11:30:00,80.32,80.32,80.31,80.31,700.0,59.0295,59.0295,59.0221,59.0221,700.0
2013-02-19 11:35:00,80.32,80.32,80.32,80.32,6000.0,59.0295,59.0295,59.0295,59.0295,6000.0
2013-02-19 11:40:00,80.32,80.32,80.32,80.32,1400.0,59.0295,59.0295,59.0295,59.0295,1400.0
2013-02-19 11:45:00,80.31,80.32,80.31,80.32,1900.0,59.0221,59.0295,59.0221,59.0295,1900.0
2013-02-19 11:50:00,80.32,80.32,80.32,80.32,1300.0,59.0295,59.0295,59.0295,59.0295,1300.0
2013-02-19 11:55:00,80.32,80.32,80.31,80.32,4200.0,59.0295,59.0295,59.0221,59.0295,4200.0
2013-02-19 12:00:00,80.32,80.32,80.31,80.32,3300.0,59.0295,59.0295,59.0221,59.0295,3300.0
2013-02-19 12:05:00,80.31,80.32,80.31,80.31,1900.0,59.0221,59.0295,59.0221,59.0221,1900.0
2013-02-19 12:10:00,80.31,80.32,80.31,80.31,1200.0,59.0221,59.0295,59.0221,59.0221,1200.0
2013-02-19 12:15:00,80.31,80.33,80.31,80.33,14900.0,59.0221,59.0368,59.0221,59.0368,14900.0
2013-02-19 12:20:00,80.32,80.33,80.31,80.32,6000.0,59.0295,59.0368,59.0221,59.0295,6000.0
2013-02-19 12:25:00,80.31,80.32,80.31,80.32,2200.0,59.0221,59.0295,59.0221,59.0295,2200.0
2013-02-19 12:30:00,80.33,80.33,80.31,80.31,2100.0,59.0368,59.0368,59.0221,59.0221,2100.0
2013-02-19 12:35:00,80.32,80.32,80.31,80.32,2200.0,59.0295,59.0295,59.0221,59.0295,2200.0
2013-02-19 12:40:00,80.32,80.32,80.31,80.31,1800.0,59.0295,59.0295,59.0221,59.0221,1800.0
2013-02-19 12:45:00,80.32,80.32,80.31,80.32,1300.0,59.0295,59.0295,59.0221,59.0295,1300.0
2013-02-19 12:50:00,80.32,80.32,80.31,80.32,9100.0,59.0295,59.0295,59.0221,59.0295,9100.0
2013-02-19 12:55:00,80.32,80.32,80.31,80.32,2500.0,59.0295,59.0295,59.0221,59.0295,2500.0
2013-02-19 13:00:00,80.31,80.32,80.31,80.31,1000.0,59.0221,59.0295,59.0221,59.0221,1000.0
2013-02-19 13:05:00,80.31,80.32,80.31,80.31,600.0,59.0221,59.0295,59.0221,59.0221,600.0
2013-02-19 13:10:00,80.32,80.32,80.31,80.32,2800.0,59.0295,59.0295,59.0221,59.0295,2800.0
2013-02-19 13:15:00,80.32,80.32,80.31,80.32,2900.0,59.0295,59.0295,59.0221,59.0295,2900.0
2013-02-19 13:20:00,80.32,80.32,80.31,80.32,7100.0,59.0295,59.0295,59.0221,59.0295,7100.0
2013-02-19 13:25:00,80.32,80.32,80.31,80.32,3800.0,59.0295,59.0295,59.0221,59.0295,3800.0
2013-02-19 13:30:00,80.31,80.32,80.3,80.32,3700.0,59.0221,59.0295,59.0148,59.0295,3700.0
2013-02-19 13:35:00,80.3,80.31,80.3,80.3,1200.0,59.0148,59.0221,59.0148,59.0148,1200.0
2013-02-19 13:40:00,80.3,80.32,80.3,80.31,3800.0,59.0148,59.0295,59.0148,59.0221,3800.0
2013-02-19 13:45:00,80.32,80.32,80.31,80.32,4600.0,59.0295,59.0295,59.0221,59.0295,4600.0
2013-02-19 13:50:00,80.32,80.32,80.31,80.32,15700.0,59.0295,59.0295,59.0221,59.0295,15700.0
2013-02-19 13:55:00,80.32,80.32,80.31,80.32,2500.0,59.0295,59.0295,59.0221,59.0295,2500.0
2013-02-19 14:00:00,80.32,80.32,80.31,80.31,5400.0,59.0295,59.0295,59.0221,59.0221,5400.0
2013-02-19 14:05:00,80.31,80.32,80.31,80.32,4800.0,59.0221,59.0295,59.0221,59.0295,4800.0
2013-02-19 14:10:00,80.31,80.32,80.31,80.32,5400.0,59.0221,59.0295,59.0221,59.0295,5400.0
2013-02-19 14:15:00,80.32,80.32,80.3,80.32,8700.0,59.0295,59.0295,59.0148,59.0295,8700.0
2013-02-19 14:20:00,80.32,80.32,80.3,80.31,7800.0,59.0295,59.0295,59.0148,59.0221,7800.0
2013-02-19 14:25:00,80.32,80.32,80.3,80.3,12800.0,59.0295,59.0295,59.0148,59.0148,12800.0
2013-02-19 14:30:00,80.31,80.32,80.31,80.32,1300.0,59.0221,59.0295,59.0221,59.0295,1300.0
2013-02-19 14:35:00,80.31,80.32,80.31,80.31,7700.0,59.0221,59.0295,59.0221,59.0221,7700.0
2013-02-19 14:40:00,80.32,80.32,80.31,80.32,2400.0,59.0295,59.0295,59.0221,59.0295,2400.0
2013-02-19 14:45:00,80.32,80.32,80.31,80.32,5600.0,59.0295,59.0295,59.0221,59.0295,5600.0
2013-02-19 14:50:00,80.32,80.32,80.31,80.32,6400.0,59.0295,59.0295,59.0221,59.0295,6400.0
2013-02-19 14:55:00,80.31,80.32,80.31,80.32,2500.0,59.0221,59.0295,59.0221,59.0295,2500.0
2013-02-19 15:00:00,80.32,80.32,80.31,80.32,3300.0,59.0295,59.0295,59.0221,59.0295,3300.0
2013-02-19 15:05:00,80.32,80.32,80.31,80.32,3300.0,59.0295,59.0295,59.0221,59.0295,3300.0
2013-02-19 15:10:00,80.32,80.32,80.31,80.32,2600.0,59.0295,59.0295,59.0221,59.0295,2600.0
2013-02-19 15:15:00,80.32,80.32,80.31,80.32,1400.0,59.0295,59.0295,59.0221,59.0295,1400.0
2013-02-19 15:20:00,80.32,80.32,80.31,80.32,8300.0,59.0295,59.0295,59.0221,59.0295,8300.0
2013-02-19 15:25:00,80.32,80.32,80.31,80.32,3300.0,59.0295,59.0295,59.0221,59.0295,3300.0
2013-02-19 15:30:00,80.32,80.32,80.31,80.31,7600.0,59.0295,59.0295,59.0221,59.0221,7600.0
2013-02-19 15:35:00,80.31,80.32,80.31,80.32,6000.0,59.0221,59.0295,59.0221,59.0295,6000.0
2013-02-19 15:40:00,80.31,80.31,80.3,80.31,19700.0,59.0221,59.0221,59.0148,59.0221,19700.0
2013-02-19 15:45:00,80.31,80.31,80.3,80.31,5300.0,59.0221,59.0221,59.0148,59.0221,5300.0
2013-02-19 15:50:00,80.31,80.31,80.3,80.31,9100.0,59.0221,59.0221,59.0148,59.0221,9100.0
2013-02-19 15:55:00,80.3,80.31,80.3,80.31,13000.0,59.0148,59.0221,59.0148,59.0221,13000.0
2013-02-20 09:30:00,80.3,80.31,80.29,80.29,34400.0,59.0148,59.0221,59.0074,59.0074,34400.0
2013-02-20 09:35:00,80.29,80.3,80.28,80.28,9000.0,59.0074,59.0148,59.0001,59.0001,9000.0
2013-02-20 09:40:00,80.28,80.28,80.27,80.27,200.0,59.0001,59.0001,58.9927,58.9927,200.0
2013-02-20 09:45:00,80.28,80.29,80.28,80.29,1000.0,59.0001,59.0074,59.0001,59.0074,1000.0
2013-02-20 09:50:00,80.29,80.29,80.28,80.29,3300.0,59.0074,59.0074,59.0001,59.0074,3300.0
2013-02-20 09:55:00,80.29,80.29,80.29,80.29,0.0,59.0074,59.0074,59.0074,59.0074,0.0
2013-02-20 10:00:00,80.29,80.29,80.28,80.28,1000.0,59.0074,59.0074,59.0001,59.0001,1000.0
2013-02-20 10:05:00,80.29,80.29,80.28,80.29,1400.0,59.0074,59.0074,59.0001,59.0074,1400.0
2013-02-20 10:10:00,80.29,80.29,80.25,80.26,19300.0,59.0074,59.0074,58.978,58.9854,19300.0
2013-02-20 10:15:00,80.26,80.27,80.26,80.27,1900.0,58.9854,58.9927,58.9854,58.9927,1900.0
2013-02-20 10:20:00,80.26,80.27,80.26,80.27,3300.0,58.9854,58.9927,58.9854,58.9927,3300.0
2013-02-20 10:25:00,80.27,80.27,80.26,80.27,2300.0,58.9927,58.9927,58.9854,58.9927,2300.0
2013-02-20 10:30:00,80.27,80.27,80.26,80.26,900.0,58.9927,58.9927,58.9854,58.9854,900.0
2013-02-20 10:35:00,80.27,80.27,80.27,80.27,6500.0,58.9927,58.9927,58.9927,58.9927,6500.0
2013-02-20 10:40:00,80.26,80.27,80.25,80.26,13000.0,58.9854,58.9927,58.978,58.9854,13000.0
2013-02-20 10:45:00,80.25,80.27,80.25,80.25,8200.0,58.978,58.9927,58.978,58.978,8200.0
2013-02-20 10:50:00,80.26,80.26,80.25,80.26,1500.0,58.9854,58.9854,58.978,58.9854,1500.0
2013-02-20 10:55:00,80.26,80.26,80.26,80.26,0.0,58.9854,58.9854,58.9854,58.9854,0.0
2013-02-20 11:00:00,80.26,80.26,80.25,80.25,400.0,58.9854,58.9854,58.978,58.978,400.0
2013-02-20 11:05:00,80.26,80.26,80.26,80.26,400.0,58.9854,58.9854,58.9854,58.9854,400.0
2013-02-20 11:10:00,80.25,80.26,80.25,80.25,700.0,58.978,58.9854,58.978,58.978,700.0
2013-02-20 11:15:00,80.25,80.26,80.25,80.26,2600.0,58.978,58.9854,58.978,58.9854,2600.0
2013-02-20 11:20:00,80.25,80.27,80.25,80.27,4300.0,58.978,58.9927,58.978,58.9927,4300.0
2013-02-20 11:25:00,80.27,80.28,80.27,80.27,1000.0,58.9927,59.0001,58.9927,58.9927,1000.0
2013-02-20 11:30:00,80.27,80.28,80.27,80.28,5000.0,58.9927,59.0001,58.9927,59.0001,5000.0
2013-02-20 11:35:00,80.27,80.3,80.27,80.3,16800.0,58.9927,59.0148,58.9927,59.0148,16800.0
2013-02-20 11:40:00,80.3,80.3,80.29,80.29,900.0,59.0148,59.0148,59.0074,59.0074,900.0
2013-02-20 11:45:00,80.3,80.31,80.3,80.3,1200.0,59.0148,59.0221,59.0148,59.0148,1200.0
2013-02-20 11:50:00,80.3,80.32,80.3,80.31,4400.0,59.0148,59.0295,59.0148,59.0221,4400.0
2013-02-20 11:55:00,80.31,80.33,80.31,80.32,7600.0,59.0221,59.0368,59.0221,59.0295,7600.0
2013-02-20 12:00:00,80.32,80.32,80.31,80.31,200.0,59.0295,59.0295,59.0221,59.0221,200.0
2013-02-20 12:05:00,80.32,80.32,80.31,80.31,700.0,59.0295,59.0295,59.0221,59.0221,700.0
2013-02-20 12:10:00,80.32,80.32,80.31,80.32,5100.0,59.0295,59.0295,59.0221,59.0295,5100.0
2013-02-20 12:15:00,80.31,80.32,80.31,80.32,2100.0,59.0221,59.0295,59.0221,59.0295,2100.0
2013-02-20 12:20:00,80.32,80.32,80.31,80.32,2100.0,59.0295,59.0295,59.0221,59.0295,2100.0
2013-02-20 12:25:00,80.32,80.33,80.32,80.33,9900.0,59.0295,59.0368,59.0295,59.0368,9900.0
2013-02-20 12:30:00,80.32,80.32,80.32,80.32,1000.0,59.0295,59.0295,59.0295,59.0295,1000.0
2013-02-20 12:35:00,80.32,80.32,80.31,80.32,3700.0,59.0295,59.0295,59.0221,59.0295,3700.0
2013-02-20 12:40:00,80.32,80.32,80.31,80.32,1700.0,59.0295,59.0295,59.0221,59.0295,1700.0
2013-02-20 12:45:00,80.32,80.32,80.32,80.32,1800.0,59.0295,59.0295,59.0295,59.0295,1800.0
2013-02-20 12:50:00,80.32,80.32,80.31,80.32,6300.0,59.0295,59.0295,59.0221,59.0295,6300.0
2013-02-20 12:55:00,80.31,80.32,80.31,80.31,500.0,59.0221,59.0295,59.0221,59.0221,500.0
2013-02-20 13:00:00,80.31,80.32,80.31,80.31,3600.0,59.0221,59.0295,59.0221,59.0221,3600.0
2013-02-20 13:05:00,80.31,80.31,80.31,80.31,1000.0,59.0221,59.0221,59.0221,59.0221,1000.0
2013-02-20 13:10:00,80.31,80.32,80.31,80.31,1100.0,59.0221,59.0295,59.0221,59.0221,1100.0
2013-02-20 13:15:00,80.32,80.32,80.3,80.31,34800.0,59.0295,59.0295,59.0148,59.0221,34800.0
2013-02-20 13:20:00,80.3,80.3,80.28,80.3,1000.0,59.0148,59.0148,59.0001,59.0148,1000.0
2013-02-20 13:25:00,80.28,80.29,80.28,80.29,2000.0,59.0001,59.0074,59.0001,59.0074,2000.0
2013-02-20 13:30:00,80.29,80.29,80.28,80.28,800.0,59.0074,59.0074,59.0001,59.0001,800.0
2013-02-20 13:35:00,80.29,80.29,80.29,80.29,3100.0,59.0074,59.0074,59.0074,59.0074,3100.0
2013-02-20 13:40:00,80.28,80.29,80.28,80.29,2800.0,59.0001,59.0074,59.0001,59.0074,2800.0
2013-02-20 13:45:00,80.29,80.29,80.28,80.29,3300.0,59.0074,59.0074,59.0001,59.0074,3300.0
2013-02-20 13:50:00,80.29,80.29,80.28,80.29,2600.0,59.0074,59.0074,59.0001,59.0074,2600.0
2013-02-20 13:55:00,80.29,80.29,80.28,80.29,3100.0,59.0074,59.0074,59.0001,59.0074,3100.0
2013-02-20 14:00:00,80.29,80.29,80.28,80.29,3800.0,59.0074,59.0074,59.0001,59.0074,3800.0
2013-02-20 14:05:00,80.29,80.29,80.28,80.29,1100.0,59.0074,59.0074,59.0001,59.0074,1100.0
2013-02-20 14:10:00,80.28,80.29,80.28,80.29,1600.0,59.0001,59.0074,59.0001,59.0074,1600.0
2013-02-20 14:15:00,80.28,80.29,80.28,80.29,1500.0,59.0001,59.0074,59.0001,59.0074,1500.0
2013-02-20 14:20:00,80.29,80.29,80.28,80.29,1700.0,59.0074,59.0074,59.0001,59.0074,1700.0
2013-02-20 14:25:00,80.29,80.29,80.29,80.29,4800.0,59.0074,59.0074,59.0074,59.0074,4800.0
2013-02-20 14:30:00,80.28,80.31,80.28,80.3,4700.0,59.0001,59.0221,59.0001,59.0148,4700.0
2013-02-20 14:35:00,80.31,80.31,80.3,80.3,1300.0,59.0221,59.0221,59.0148,59.0148,1300.0
2013-02-20 14:40:00,80.31,80.31,80.3,80.31,5400.0,59.0221,59.0221,59.0148,59.0221,5400.0
2013-02-20 14:45:00,80.31,80.31,80.3,80.31,4000.0,59.0221,59.0221,59.0148,59.0221,4000.0
2013-02-20 14:50:00,80.31,80.31,80.29,80.3,11800.0,59.0221,59.0221,59.0074,59.0148,11800.0
2013-02-20 14:55:00,80.3,80.3,80.29,80.29,1600.0,59.0148,59.0148,59.0074,59.0074,1600.0
2013-02-20 15:00:00,80.29,80.3,80.29,80.29,7400.0,59.0074,59.0148,59.0074,59.0074,7400.0
2013-02-20 15:05:00,80.3,80.3,80.29,80.29,8300.0,59.0148,59.0148,59.0074,59.0074,8300.0
2013-02-20 15:10:00,80.29,80.3,80.29,80.29,4900.0,59.0074,59.0148,59.0074,59.0074,4900.0
2013-02-20 15:15:00,80.29,80.3,80.29,80.3,6600.0,59.0074,59.0148,59.0074,59.0148,6600.0
2013-02-20 15:20:00,80.29,80.3,80.29,80.29,8700.0,59.0074,59.0148,59.0074,59.0074,8700.0
2013-02-20 15:25:00,80.3,80.3,80.29,80.29,6700.0,59.0148,59.0148,59.0074,59.0074,6700.0
2013-02-20 15:30:00,80.3,80.32,80.3,80.32,2100.0,59.0148,59.0295,59.0148,59.0295,2100.0
2013-02-20 15:35:00,80.32,80.32,80.3,80.31,2400.0,59.0295,59.0295,59.0148,59.0221,2400.0
2013-02-20 15:40:00,80.32,80.32,80.3,80.3,10000.0,59.0295,59.0295,59.0148,59.0148,10000.0
2013-02-20 15:45:00,80.31,80.31,80.3,80.3,19700.0,59.0221,59.0221,59.0148,59.0148,19700.0
2013-02-20 15:50:00,80.31,80.31,80.3,80.31,4000.0,59.0221,59.0221,59.0148,59.0221,4000.0
2013-02-20 15:55:00,80.31,80.32,80.31,80.31,7700.0,59.0221,59.0295,59.0221,59.0221,7700.0
2013-02-21 09:30:00,80.36,80.36,80.32,80.35,28300.0,59.0589,59.0589,59.0295,59.0515,28300.0
2013-02-21 09:35:00,80.35,80.35,80.32,80.32,1300.0,59.0515,59.0515,59.0295,59.0295,1300.0
2013-02-21 09:40:00,80.35,80.35,80.34,80.34,200.0,59.0515,59.0515,59.0442,59.0442,200.0
2013-02-21 09:45:00,80.32,80.32,80.32,80.32,1000.0,59.0295,59.0295,59.0295,59.0295,1000.0
2013-02-21 09:50:00,80.35,80.35,80.32,80.32,700.0,59.0515,59.0515,59.0295,59.0295,700.0
2013-02-21 09:55:00,80.35,80.35,80.33,80.33,2500.0,59.0515,59.0515,59.0368,59.0368,2500.0
2013-02-21 10:00:00,80.32,80.33,80.32,80.32,1300.0,59.0295,59.0368,59.0295,59.0295,1300.0
2013-02-21 10:05:00,80.33,80.34,80.32,80.34,20700.0,59.0368,59.0442,59.0295,59.0442,20700.0
2013-02-21 10:10:00,80.34,80.34,80.34,80.34,7100.0,59.0442,59.0442,59.0442,59.0442,7100.0
2013-02-21 10:15:00,80.34,80.34,80.33,80.34,3800.0,59.0442,59.0442,59.0368,59.0442,3800.0
2013-02-21 10:20:00,80.34,80.34,80.33,80.33,10900.0,59.0442,59.0442,59.0368,59.0368,10900.0
2013-02-21 10:25:00,80.33,80.34,80.33,80.34,600.0,59.0368,59.0442,59.0368,59.0442,600.0
2013-02-21 10:30:00,80.33,80.34,80.33,80.34,700.0,59.0368,59.0442,59.0368,59.0442,700.0
2013-02-21 10:35:00,80.34,80.34,80.34,80.34,3100.0,59.0442,59.0442,59.0442,59.0442,3100.0
2013-02-21 10:40:00,80.34,80.35,80.34,80.35,4400.0,59.0442,59.0515,59.0442,59.0515,4400.0
2013-02-21 10:45:00,80.35,80.36,80.35,80.36,1800.0,59.0515,59.0589,59.0515,59.0589,1800.0
2013-02-21 10:50:00,80.35,80.36,80.35,80.35,5200.0,59.0515,59.0589,59.0515,59.0515,5200.0
2013-02-21 10:55:00,80.35,80.35,80.35,80.35,200.0,59.0515,59.0515,59.0515,59.0515,200.0
2013-02-21 11:00:00,80.35,80.36,80.35,80.36,3500.0,59.0515,59.0589,59.0515,59.0589,3500.0
2013-02-21 11:05:00,80.36,80.36,80.35,80.35,400.0,59.0589,59.0589,59.0515,59.0515,400.0
2013-02-21 11:10:00,80.36,80.36,80.35,80.36,1900.0,59.0589,59.0589,59.0515,59.0589,1900.0
2013-02-21 11:15:00,80.36,80.36,80.35,80.35,1900.0,59.0589,59.0589,59.0515,59.0515,1900.0
2013-02-21 11:20:00,80.36,80.36,80.35,80.36,1400.0,59.0589,59.0589,59.0515,59.0589,1400.0
2013-02-21 11:25:00,80.35,80.35,80.35,80.35,200.0,59.0515,59.0515,59.0515,59.0515,200.0
2013-02-21 11:30:00,80.35,80.36,80.35,80.36,5200.0,59.0515,59.0589,59.0515,59.0589,5200.0
2013-02-21 11:35:00,80.36,80.36,80.35,80.35,2900.0,59.0589,59.0589,59.0515,59.0515,2900.0
2013-02-21 11:40:00,80.35,80.35,80.35,80.35,1800.0,59.0515,59.0515,59.0515,59.0515,1800.0
2013-02-21 11:45:00,80.35,80.36,80.35,80.35,2800.0,59.0515,59.0589,59.0515,59.0515,2800.0
2013-02-21 11:50:00,80.37,80.37,80.36,80.37,8400.0,59.0662,59.0662,59.0589,59.0662,8400.0
2013-02-21 11:55:00,80.37,80.37,80.36,80.37,3300.0,59.0662,59.0662,59.0589,59.0662,3300.0
2013-02-21 12:00:00,80.36,80.37,80.35,80.36,3400.0,59.0589,59.0662,59.0515,59.0589,3400.0
2013-02-21 12:05:00,80.35,80.37,80.35,80.37,1700.0,59.0515,59.0662,59.0515,59.0662,1700.0
2013-02-21 12:10:00,80.35,80.37,80.35,80.37,3600.0,59.0515,59.0662,59.0515,59.0662,3600.0
2013-02-21 12:15:00,80.35,80.37,80.35,80.37,1500.0,59.0515,59.0662,59.0515,59.0662,1500.0
2013-02-21 12:20:00,80.35,80.37,80.35,80.37,500.0,59.0515,59.0662,59.0515,59.0662,500.0
2013-02-21 12:25:00,80.36,80.37,80.35,80.35,900.0,59.0589,59.0662,59.0515,59.0515,900.0
2013-02-21 12:30:00,80.36,80.37,80.35,80.36,1000.0,59.0589,59.0662,59.0515,59.0589,1000.0
2013-02-21 12:35:00,80.36,80.36,80.36,80.36,300.0,59.0589,59.0589,59.0589,59.0589,300.0
2013-02-21 12:40:00,80.36,80.36,80.35,80.35,500.0,59.0589,59.0589,59.0515,59.0515,500.0
2013-02-21 12:45:00,80.35,80.37,80.35,80.37,600.0,59.0515,59.0662,59.0515,59.0662,600.0
2013-02-21 12:50:00,80.36,80.36,80.36,80.36,100.0,59.0589,59.0589,59.0589,59.0589,100.0
2013-02-21 12:55:00,80.37,80.37,80.36,80.37,700.0,59.0662,59.0662,59.0589,59.0662,700.0
2013-02-21 13:00:00,80.36,80.37,80.35,80.36,1100.0,59.0589,59.0662,59.0515,59.0589,1100.0
2013-02-21 13:05:00,80.36,80.37,80.35,80.35,2200.0,59.0589,59.0662,59.0515,59.0515,2200.0
2013-02-21 13:10:00,80.37,80.37,80.36,80.37,4700.0,59.0662,59.0662,59.0589,59.0662,4700.0
2013-02-21 13:15:00,80.36,80.37,80.36,80.37,1400.0,59.0589,59.0662,59.0589,59.0662,1400.0
2013-02-21 13:20:00,80.37,80.38,80.34,80.35,11700.0,59.0662,59.0736,59.0442,59.0515,11700.0
2013-02-21 13:25:00,80.35,80.37,80.35,80.37,7100.0,59.0515,59.0662,59.0515,59.0662,7100.0
2013-02-21 13:30:00,80.37,80.37,80.37,80.37,1400.0,59.0662,59.0662,59.0662,59.0662,1400.0
2013-02-21 13:35:00,80.37,80.38,80.36,80.36,7000.0,59.0662,59.0736,59.0589,59.0589,7000.0
2013-02-21 13:40:00,80.37,80.37,80.37,80.37,200.0,59.0662,59.0662,59.0662,59.0662,200.0
2013-02-21 13:45:00,80.37,80.37,80.37,80.37,400.0,59.0662,59.0662,59.0662,59.0662,400.0
2013-02-21 13:50:00,80.37,80.38,80.36,80.37,1700.0,59.0662,59.0736,59.0589,59.0662,1700.0
2013-02-21 13:55:00,80.38,80.38,80.37,80.37,800.0,59.0736,59.0736,59.0662,59.0662,800.0
2013-02-21 14:00:00,80.36,80.37,80.36,80.36,500.0,59.0589,59.0662,59.0589,59.0589,500.0
2013-02-21 14:05:00,80.36,80.38,80.36,80.37,2200.0,59.0589,59.0736,59.0589,59.0662,2200.0
2013-02-21 14:10:00,80.37,80.38,80.37,80.37,1300.0,59.0662,59.0736,59.0662,59.0662,1300.0
2013-02-21 14:15:00,80.38,80.38,80.37,80.38,5400.0,59.0736,59.0736,59.0662,59.0736,5400.0
2013-02-21 14:20:00,80.38,80.38,80.36,80.38,13500.0,59.0736,59.0736,59.0589,59.0736,13500.0
2013-02-21 14:25:00,80.37,80.37,80.37,80.37,400.0,59.0662,59.0662,59.0662,59.0662,400.0
2013-02-21 14:30:00,80.38,80.38,80.37,80.37,3700.0,59.0736,59.0736,59.0662,59.0662,3700.0
2013-02-21 14:35:00,80.37,80.37,80.33,80.34,10000.0,59.0662,59.0662,59.0368,59.0442,10000.0
2013-02-21 14:40:00,80.34,80.36,80.34,80.35,4600.0,59.0442,59.0589,59.0442,59.0515,4600.0
2013-02-21 14:45:00,80.34,80.35,80.34,80.35,1300.0,59.0442,59.0515,59.0442,59.0515,1300.0
2013-02-21 14:50:00,80.34,80.34,80.33,80.34,1700.0,59.0442,59.0442,59.0368,59.0442,1700.0
2013-02-21 14:55:00,80.35,80.35,80.34,80.35,2500.0,59.0515,59.0515,59.0442,59.0515,2500.0
2013-02-21 15:00:00,80.35,80.35,80.34,80.34,4400.0,59.0515,59.0515,59.0442,59.0442,4400.0
2013-02-21 15:05:00,80.35,80.35,80.32,80.34,5200.0,59.0515,59.0515,59.0295,59.0442,5200.0
2013-02-21 15:10:00,80.34,80.34,80.33,80.33,7200.0,59.0442,59.0442,59.0368,59.0368,7200.0
2013-02-21 15:15:00,80.34,80.35,80.32,80.34,16800.0,59.0442,59.0515,59.0295,59.0442,16800.0
2013-02-21 15:20:00,80.34,80.35,80.33,80.35,7000.0,59.0442,59.0515,59.0368,59.0515,7000.0
2013-02-21 15:25:00,80.34,80.35,80.33,80.35,12700.0,59.0442,59.0515,59.0368,59.0515,12700.0
2013-02-21 15:30:00,80.35,80.35,80.32,80.33,8800.0,59.0515,59.0515,59.0295,59.0368,8800.0
2013-02-21 15:35:00,80.34,80.35,80.33,80.33,4900.0,59.0442,59.0515,59.0368,59.0368,4900.0
2013-02-21 15:40:00,80.35,80.35,80.33,80.34,22300.0,59.0515,59.0515,59.0368,59.0442,22300.0
2013-02-21 15:45:00,80.35,80.35,80.33,80.35,10300.0,59.0515,59.0515,59.0368,59.0515,10300.0
2013-02-21 15:50:00,80.35,80.36,80.35,80.35,10400.0,59.0515,59.0589,59.0515,59.0515,10400.0
2013-02-21 15:55:00,80.35,80.36,80.33,80.33,7900.0,59.0515,59.0589,59.0368,59.0368,7900.0
2013-02-22 09:30:00,80.38,80.38,80.34,80.36,8900.0,59.0736,59.0736,59.0442,59.0589,8900.0
2013-02-22 09:35:00,80.37,80.38,80.34,80.37,10100.0,59.0662,59.0736,59.0442,59.0662,10100.0
2013-02-22 09:40:00,80.35,80.38,80.34,80.38,2300.0,59.0515,59.0736,59.0442,59.0736,2300.0
2013-02-22 09:45:00,80.38,80.38,80.36,80.38,700.0,59.0736,59.0736,59.0589,59.0736,700.0
2013-02-22 09:50:00,80.35,80.35,80.35,80.35,400.0,59.0515,59.0515,59.0515,59.0515,400.0
2013-02-22 09:55:00,80.39,80.39,80.35,80.38,12700.0,59.0809,59.0809,59.0515,59.0736,12700.0
2013-02-22 10:00:00,80.35,80.39,80.35,80.39,2300.0,59.0515,59.0809,59.0515,59.0809,2300.0
2013-02-22 10:05:00,80.38,80.38,80.36,80.36,2200.0,59.0736,59.0736,59.0589,59.0589,2200.0
2013-02-22 10:10:00,80.36,80.38,80.36,80.38,1100.0,59.0589,59.0736,59.0589,59.0736,1100.0
2013-02-22 10:15:00,80.36,80.38,80.36,80.36,1100.0,59.0589,59.0736,59.0589,59.0589,1100.0
2013-02-22 10:20:00,80.36,80.37,80.33,80.33,12300.0,59.0589,59.0662,59.0368,59.0368,12300.0
2013-02-22 10:25:00,80.34,80.35,80.33,80.34,1600.0,59.0442,59.0515,59.0368,59.0442,1600.0
2013-02-22 10:30:00,80.34,80.34,80.34,80.34,0.0,59.0442,59.0442,59.0442,59.0442,0.0
2013-02-22 10:35:00,80.35,80.36,80.33,80.34,9200.0,59.0515,59.0589,59.0368,59.0442,9200.0
2013-02-22 10:40:00,80.33,80.36,80.33,80.34,700.0,59.0368,59.0589,59.0368,59.0442,700.0
2013-02-22 10:45:00,80.34,80.36,80.34,80.36,300.0,59.0442,59.0589,59.0442,59.0589,300.0
2013-02-22 10:50:00,80.36,80.36,80.36,80.36,1000.0,59.0589,59.0589,59.0589,59.0589,1000.0
2013-02-22 10:55:00,80.36,80.38,80.36,80.37,2800.0,59.0589,59.0736,59.0589,59.0662,2800.0
2013-02-22 11:00:00,80.39,80.39,80.36,80.36,1500.0,59.0809,59.0809,59.0589,59.0589,1500.0
2013-02-22 11:05:00,80.36,80.39,80.36,80.39,4300.0,59.0589,59.0809,59.0589,59.0809,4300.0
2013-02-22 11:10:00,80.37,80.39,80.37,80.39,300.0,59.0662,59.0809,59.0662,59.0809,300.0
2013-02-22 11:15:00,80.38,80.38,80.37,80.37,2600.0,59.0736,59.0736,59.0662,59.0662,2600.0
2013-02-22 11:20:00,80.37,80.37,80.36,80.36,1300.0,59.0662,59.0662,59.0589,59.0589,1300.0
2013-02-22 11:25:00,80.37,80.37,80.36,80.36,22200.0,59.0662,59.0662,59.0589,59.0589,22200.0
2013-02-22 11:30:00,80.37,80.37,80.36,80.36,2600.0,59.0662,59.0662,59.0589,59.0589,2600.0
2013-02-22 11:35:00,80.37,80.38,80.37,80.37,4300.0,59.0662,59.0736,59.0662,59.0662,4300.0
2013-02-22 11:40:00,80.38,80.4,80.38,80.4,5000.0,59.0736,59.0883,59.0736,59.0883,5000.0
2013-02-22 11:45:00,80.4,80.4,80.4,80.4,1500.0,59.0883,59.0883,59.0883,59.0883,1500.0
2013-02-22 11:50:00,80.4,80.4,80.37,80.4,2500.0,59.0883,59.0883,59.0662,59.0883,2500.0
2013-02-22 11:55:00,80.4,80.4,80.39,80.39,500.0,59.0883,59.0883,59.0809,59.0809,500.0
2013-02-22 12:00:00,80.39,80.4,80.39,80.4,1800.0,59.0809,59.0883,59.0809,59.0883,1800.0
2013-02-22 12:05:00,80.39,80.4,80.37,80.37,1500.0,59.0809,59.0883,59.0662,59.0662,1500.0
2013-02-22 12:10:00,80.39,80.4,80.38,80.38,2800.0,59.0809,59.0883,59.0736,59.0736,2800.0
2013-02-22 12:15:00,80.38,80.4,80.38,80.4,5000.0,59.0736,59.0883,59.0736,59.0883,5000.0
2013-02-22 12:20:00,80.4,80.4,80.4,80.4,600.0,59.0883,59.0883,59.0883,59.0883,600.0
2013-02-22 12:25:00,80.4,80.4,80.39,80.39,500.0,59.0883,59.0883,59.0809,59.0809,500.0
2013-02-22 12:30:00,80.4,80.4,80.4,80.4,6300.0,59.0883,59.0883,59.0883,59.0883,6300.0
2013-02-22 12:35:00,80.4,80.4,80.4,80.4,1500.0,59.0883,59.0883,59.0883,59.0883,1500.0
2013-02-22 12:40:00,80.4,80.4,80.4,80.4,2600.0,59.0883,59.0883,59.0883,59.0883,2600.0
2013-02-22 12:45:00,80.4,80.4,80.39,80.39,1000.0,59.0883,59.0883,59.0809,59.0809,1000.0
2013-02-22 12:50:00,80.4,80.4,80.4,80.4,1500.0,59.0883,59.0883,59.0883,59.0883,1500.0
2013-02-22 12:55:00,80.39,80.4,80.39,80.4,4300.0,59.0809,59.0883,59.0809,59.0883,4300.0
2013-02-22 13:00:00,80.4,80.4,80.39,80.4,2600.0,59.0883,59.0883,59.0809,59.0883,2600.0
2013-02-22 13:05:00,80.39,80.4,80.39,80.4,4400.0,59.0809,59.0883,59.0809,59.0883,4400.0
2013-02-22 13:10:00,80.4,80.4,80.4,80.4,2300.0,59.0883,59.0883,59.0883,59.0883,2300.0
2013-02-22 13:15:00,80.4,80.4,80.4,80.4,3300.0,59.0883,59.0883,59.0883,59.0883,3300.0
2013-02-22 13:20:00,80.39,80.4,80.39,80.4,7800.0,59.0809,59.0883,59.0809,59.0883,7800.0
2013-02-22 13:25:00,80.39,80.4,80.39,80.39,1000.0,59.0809,59.0883,59.0809,59.0809,1000.0
2013-02-22 13:30:00,80.4,80.4,80.39,80.4,2200.0,59.0883,59.0883,59.0809,59.0883,2200.0
2013-02-22 13:35:00,80.39,80.41,80.39,80.4,15000.0,59.0809,59.0956,59.0809,59.0883,15000.0
2013-02-22 13:40:00,80.41,80.41,80.4,80.4,1300.0,59.0956,59.0956,59.0883,59.0883,1300.0
2013-02-22 13:45:00,80.4,80.41,80.4,80.41,2500.0,59.0883,59.0956,59.0883,59.0956,2500.0
2013-02-22 13:50:00,80.41,80.42,80.4,80.42,2800.0,59.0956,59.103,59.0883,59.103,2800.0
2013-02-22 13:55:00,80.41,80.43,80.41,80.43,6200.0,59.0956,59.1103,59.0956,59.1103,6200.0
2013-02-22 14:00:00,80.42,80.43,80.42,80.43,8600.0,59.103,59.1103,59.103,59.1103,8600.0
2013-02-22 14:05:00,80.43,80.43,80.42,80.42,3400.0,59.1103,59.1103,59.103,59.103,3400.0
2013-02-22 14:10:00,80.42,80.42,80.4,80.41,2500.0,59.103,59.103,59.0883,59.0956,2500.0
2013-02-22 14:15:00,80.42,80.42,80.41,80.42,3300.0,59.103,59.103,59.0956,59.103,3300.0
2013-02-22 14:20:00,80.42,80.42,80.41,80.41,2700.0,59.103,59.103,59.0956,59.0956,2700.0
2013-02-22 14:25:00,80.42,80.42,80.38,80.39,6700.0,59.103,59.103,59.0736,59.0809,6700.0
2013-02-22 14:30:00,80.42,80.43,80.4,80.41,4800.0,59.103,59.1103,59.0883,59.0956,4800.0
2013-02-22 14:35:00,80.42,80.42,80.41,80.42,1000.0,59.103,59.103,59.0956,59.103,1000.0
2013-02-22 14:40:00,80.42,80.42,80.41,80.42,3300.0,59.103,59.103,59.0956,59.103,3300.0
2013-02-22 14:45:00,80.41,80.43,80.41,80.41,2200.0,59.0956,59.1103,59.0956,59.0956,2200.0
2013-02-22 14:50:00,80.43,80.43,80.43,80.43,2500.0,59.1103,59.1103,59.1103,59.1103,2500.0
2013-02-22 14:55:00,80.43,80.43,80.43,80.43,4400.0,59.1103,59.1103,59.1103,59.1103,4400.0
2013-02-22 15:00:00,80.42,80.43,80.42,80.43,3800.0,59.103,59.1103,59.103,59.1103,3800.0
2013-02-22 15:05:00,80.43,80.43,80.41,80.41,4200.0,59.1103,59.1103,59.0956,59.0956,4200.0
2013-02-22 15:10:00,80.43,80.43,80.42,80.43,2100.0,59.1103,59.1103,59.103,59.1103,2100.0
2013-02-22 15:15:00,80.42,80.43,80.41,80.41,3600.0,59.103,59.1103,59.0956,59.0956,3600.0
2013-02-22 15:20:00,80.43,80.43,80.42,80.42,3100.0,59.1103,59.1103,59.103,59.103,3100.0
2013-02-22 15:25:00,80.42,80.43,80.41,80.43,3800.0,59.103,59.1103,59.0956,59.1103,3800.0
2013-02-22 15:30:00,80.41,80.43,80.36,80.4,10900.0,59.0956,59.1103,59.0589,59.0883,10900.0
2013-02-22 15:35:00,80.38,80.41,80.36,80.41,35400.0,59.0736,59.0956,59.0589,59.0956,35400.0
2013-02-22 15:40:00,80.4,80.43,80.39,80.41,3800.0,59.0883,59.1103,59.0809,59.0956,3800.0
2013-02-22 15:45:00,80.41,80.41,80.39,80.41,1800.0,59.0956,59.0956,59.0809,59.0956,1800.0
2013-02-22 15:50:00,80.39,80.42,80.38,80.4,13500.0,59.0809,59.103,59.0736,59.0883,13500.0
2013-02-22 15:55:00,80.41,80.41,80.38,80.4,5500.0,59.0956,59.0956,59.0736,59.0883,5500.0
2013-02-25 09:30:00,80.4,80.41,80.39,80.41,24100.0,59.0883,59.0956,59.0809,59.0956,24100.0
2013-02-25 09:35:00,80.39,80.41,80.39,80.41,4000.0,59.0809,59.0956,59.0809,59.0956,4000.0
2013-02-25 09:40:00,80.41,80.41,80.39,80.41,19700.0,59.0956,59.0956,59.0809,59.0956,19700.0
2013-02-25 09:45:00,80.41,80.41,80.4,80.4,2200.0,59.0956,59.0956,59.0883,59.0883,2200.0
2013-02-25 09:50:00,80.41,80.41,80.36,80.4,3500.0,59.0956,59.0956,59.0589,59.0883,3500.0
2013-02-25 09:55:00,80.36,80.38,80.36,80.37,3000.0,59.0589,59.0736,59.0589,59.0662,3000.0
2013-02-25 10:00:00,80.38,80.38,80.37,80.38,8000.0,59.0736,59.0736,59.0662,59.0736,8000.0
2013-02-25 10:05:00,80.37,80.39,80.37,80.39,3500.0,59.0662,59.0809,59.0662,59.0809,3500.0
2013-02-25 10:10:00,80.39,80.39,80.39,80.39,300.0,59.0809,59.0809,59.0809,59.0809,300.0
2013-02-25 10:15:00,80.39,80.39,80.39,80.39,800.0,59.0809,59.0809,59.0809,59.0809,800.0
2013-02-25 10:20:00,80.39,80.39,80.39,80.39,500.0,59.0809,59.0809,59.0809,59.0809,500.0
2013-02-25 10:25:00,80.38,80.39,80.38,80.39,8400.0,59.0736,59.0809,59.0736,59.0809,8400.0
2013-02-25 10:30:00,80.38,80.4,80.38,80.4,7100.0,59.0736,59.0883,59.0736,59.0883,7100.0
2013-02-25 10:35:00,80.39,80.39,80.38,80.38,7100.0,59.0809,59.0809,59.0736,59.0736,7100.0
2013-02-25 10:40:00,80.39,80.39,80.37,80.39,900.0,59.0809,59.0809,59.0662,59.0809,900.0
2013-02-25 10:45:00,80.38,80.38,80.37,80.37,3100.0,59.0736,59.0736,59.0662,59.0662,3100.0
2013-02-25 10:50:00,80.37,80.37,80.37,80.37,0.0,59.0662,59.0662,59.0662,59.0662,0.0
2013-02-25 10:55:00,80.37,80.39,80.37,80.39,2200.0,59.0662,59.0809,59.0662,59.0809,2200.0
2013-02-25 11:00:00,80.38,80.39,80.38,80.39,600.0,59.0736,59.0809,59.0736,59.0809,600.0
2013-02-25 11:05:00,80.39,80.39,80.39,80.39,900.0,59.0809,59.0809,59.0809,59.0809,900.0
2013-02-25 11:10:00,80.38,80.39,80.38,80.39,700.0,59.0736,59.0809,59.0736,59.0809,700.0
2013-02-25 11:15:00,80.38,80.39,80.38,80.39,7200.0,59.0736,59.0809,59.0736,59.0809,7200.0
2013-02-25 11:20:00,80.39,80.39,80.38,80.39,7200.0,59.0809,59.0809,59.0736,59.0809,7200.0
2013-02-25 11:25:00,80.38,80.39,80.38,80.38,6100.0,59.0736,59.0809,59.0736,59.0736,6100.0
2013-02-25 11:30:00,80.4,80.41,80.39,80.39,2300.0,59.0883,59.0956,59.0809,59.0809,2300.0
2013-02-25 11:35:00,80.4,80.41,80.39,80.41,3700.0,59.0883,59.0956,59.0809,59.0956,3700.0
2013-02-25 11:40:00,80.41,80.41,80.4,80.4,400.0,59.0956,59.0956,59.0883,59.0883,400.0
2013-02-25 11:45:00,80.41,80.41,80.4,80.41,2400.0,59.0956,59.0956,59.0883,59.0956,2400.0
2013-02-25 11:50:00,80.41,80.41,80.41,80.41,2200.0,59.0956,59.0956,59.0956,59.0956,2200.0
2013-02-25 11:55:00,80.41,80.41,80.41,80.41,600.0,59.0956,59.0956,59.0956,59.0956,600.0
2013-02-25 12:00:00,80.41,80.41,80.39,80.4,8500.0,59.0956,59.0956,59.0809,59.0883,8500.0
2013-02-25 12:05:00,80.39,80.39,80.38,80.38,9100.0,59.0809,59.0809,59.0736,59.0736,9100.0
2013-02-25 12:10:00,80.39,80.39,80.39,80.39,1200.0,59.0809,59.0809,59.0809,59.0809,1200.0
2013-02-25 12:15:00,80.39,80.41,80.39,80.39,2500.0,59.0809,59.0956,59.0809,59.0809,2500.0
2013-02-25 12:20:00,80.41,80.41,80.39,80.41,4600.0,59.0956,59.0956,59.0809,59.0956,4600.0
2013-02-25 12:25:00,80.4,80.41,80.39,80.41,800.0,59.0883,59.0956,59.0809,59.0956,800.0
2013-02-25 12:30:00,80.39,80.41,80.39,80.41,3400.0,59.0809,59.0956,59.0809,59.0956,3400.0
2013-02-25 12:35:00,80.41,80.41,80.41,80.41,300.0,59.0956,59.0956,59.0956,59.0956,300.0
2013-02-25 12:40:00,80.41,80.41,80.4,80.41,2500.0,59.0956,59.0956,59.0883,59.0956,2500.0
2013-02-25 12:45:00,80.41,80.41,80.39,80.4,22600.0,59.0956,59.0956,59.0809,59.0883,22600.0
2013-02-25 12:50:00,80.4,80.42,80.39,80.42,15700.0,59.0883,59.103,59.0809,59.103,15700.0
2013-02-25 12:55:00,80.41,80.42,80.41,80.41,3900.0,59.0956,59.103,59.0956,59.0956,3900.0
2013-02-25 13:00:00,80.42,80.43,80.41,80.42,4600.0,59.103,59.1103,59.0956,59.103,4600.0
2013-02-25 13:05:00,80.42,80.43,80.42,80.43,700.0,59.103,59.1103,59.103,59.1103,700.0
2013-02-25 13:10:00,80.43,80.43,80.41,80.43,2700.0,59.1103,59.1103,59.0956,59.1103,2700.0
2013-02-25 13:15:00,80.43,80.43,80.43,80.43,4500.0,59.1103,59.1103,59.1103,59.1103,4500.0
2013-02-25 13:20:00,80.43,80.43,80.41,80.43,6400.0,59.1103,59.1103,59.0956,59.1103,6400.0
2013-02-25 13:25:00,80.43,80.43,80.43,80.43,2300.0,59.1103,59.1103,59.1103,59.1103,2300.0
2013-02-25 13:30:00,80.42,80.43,80.42,80.42,600.0,59.103,59.1103,59.103,59.103,600.0
2013-02-25 13:35:00,80.42,80.43,80.42,80.43,1300.0,59.103,59.1103,59.103,59.1103,1300.0
2013-02-25 13:40:00,80.43,80.43,80.42,80.43,2700.0,59.1103,59.1103,59.103,59.1103,2700.0
2013-02-25 13:45:00,80.42,80.42,80.42,80.42,900.0,59.103,59.103,59.103,59.103,900.0
2013-02-25 13:50:00,80.43,80.43,80.42,80.43,4200.0,59.1103,59.1103,59.103,59.1103,4200.0
2013-02-25 13:55:00,80.43,80.44,80.43,80.43,500.0,59.1103,59.1177,59.1103,59.1103,500.0
2013-02-25 14:00:00,80.43,80.44,80.42,80.42,1400.0,59.1103,59.1177,59.103,59.103,1400.0
2013-02-25 14:05:00,80.44,80.45,80.42,80.45,5300.0,59.1177,59.125,59.103,59.125,5300.0
2013-02-25 14:10:00,80.43,80.45,80.42,80.42,9100.0,59.1103,59.125,59.103,59.103,9100.0
2013-02-25 14:15:00,80.44,80.44,80.43,80.44,2700.0,59.1177,59.1177,59.1103,59.1177,2700.0
2013-02-25 14:20:00,80.44,80.44,80.44,80.44,100.0,59.1177,59.1177,59.1177,59.1177,100.0
2013-02-25 14:25:00,80.42,80.44,80.42,80.43,6900.0,59.103,59.1177,59.103,59.1103,6900.0
2013-02-25 14:30:00,80.44,80.45,80.43,80.44,2100.0,59.1177,59.125,59.1103,59.1177,2100.0
2013-02-25 14:35:00,80.42,80.45,80.42,80.45,2400.0,59.103,59.125,59.103,59.125,2400.0
2013-02-25 14:40:00,80.44,80.44,80.42,80.43,1100.0,59.1177,59.1177,59.103,59.1103,1100.0
2013-02-25 14:45:00,80.42,80.45,80.42,80.42,2800.0,59.103,59.125,59.103,59.103,2800.0
2013-02-25 14:50:00,80.43,80.45,80.42,80.44,7900.0,59.1103,59.125,59.103,59.1177,7900.0
2013-02-25 14:55:00,80.44,80.44,80.42,80.42,2400.0,59.1177,59.1177,59.103,59.103,2400.0
2013-02-25 15:00:00,80.44,80.44,80.42,80.43,4400.0,59.1177,59.1177,59.103,59.1103,4400.0
2013-02-25 15:05:00,80.44,80.44,80.42,80.42,3900.0,59.1177,59.1177,59.103,59.103,3900.0
2013-02-25 15:10:00,80.44,80.44,80.44,80.44,500.0,59.1177,59.1177,59.1177,59.1177,500.0
2013-02-25 15:15:00,80.43,80.44,80.41,80.44,1300.0,59.1103,59.1177,59.0956,59.1177,1300.0
2013-02-25 15:20:00,80.41,80.44,80.41,80.44,3800.0,59.0956,59.1177,59.0956,59.1177,3800.0
2013-02-25 15:25:00,80.41,80.44,80.41,80.44,10000.0,59.0956,59.1177,59.0956,59.1177,10000.0
2013-02-25 15:30:00,80.42,80.45,80.42,80.45,1300.0,59.103,59.125,59.103,59.125,1300.0
2013-02-25 15:35:00,80.42,80.45,80.42,80.45,6700.0,59.103,59.125,59.103,59.125,6700.0
2013-02-25 15:40:00,80.45,80.46,80.44,80.46,18300.0,59.125,59.1324,59.1177,59.1324,18300.0
2013-02-25 15:45:00,80.46,80.46,80.43,80.44,9700.0,59.1324,59.1324,59.1103,59.1177,9700.0
2013-02-25 15:50:00,80.43,80.46,80.42,80.46,26700.0,59.1103,59.1324,59.103,59.1324,26700.0
2013-02-25 15:55:00,80.44,80.45,80.42,80.42,3900.0,59.1177,59.125,59.103,59.103,3900.0
2013-02-26 09:30:00,80.5,80.51,80.46,80.46,10100.0,59.1618,59.1691,59.1324,59.1324,10100.0
2013-02-26 09:35:00,80.46,80.46,80.45,80.45,12700.0,59.1324,59.1324,59.125,59.125,12700.0
2013-02-26 09:40:00,80.46,80.49,80.46,80.49,1700.0,59.1324,59.1544,59.1324,59.1544,1700.0
2013-02-26 09:45:00,80.49,80.5,80.47,80.48,4900.0,59.1544,59.1618,59.1397,59.1471,4900.0
2013-02-26 09:50:00,80.46,80.49,80.46,80.47,900.0,59.1324,59.1544,59.1324,59.1397,900.0
2013-02-26 09:55:00,80.5,80.5,80.46,80.47,7600.0,59.1618,59.1618,59.1324,59.1397,7600.0
2013-02-26 10:00:00,80.48,80.5,80.46,80.46,5400.0,59.1471,59.1618,59.1324,59.1324,5400.0
2013-02-26 10:05:00,80.46,80.49,80.46,80.48,3100.0,59.1324,59.1544,59.1324,59.1471,3100.0
2013-02-26 10:10:00,80.48,80.49,80.48,80.49,5900.0,59.1471,59.1544,59.1471,59.1544,5900.0
2013-02-26 10:15:00,80.47,80.47,80.46,80.46,2600.0,59.1397,59.1397,59.1324,59.1324,2600.0
2013-02-26 10:20:00,80.49,80.49,80.48,80.48,2000.0,59.1544,59.1544,59.1471,59.1471,2000.0
2013-02-26 10:25:00,80.49,80.49,80.47,80.47,1000.0,59.1544,59.1544,59.1397,59.1397,1000.0
2013-02-26 10:30:00,80.48,80.49,80.48,80.49,1100.0,59.1471,59.1544,59.1471,59.1544,1100.0
2013-02-26 10:35:00,80.48,80.49,80.48,80.49,700.0,59.1471,59.1544,59.1471,59.1544,700.0
2013-02-26 10:40:00,80.47,80.49,80.47,80.49,5300.0,59.1397,59.1544,59.1397,59.1544,5300.0
2013-02-26 10:45:00,80.47,80.48,80.47,80.48,500.0,59.1397,59.1471,59.1397,59.1471,500.0
2013-02-26 10:50:00,80.48,80.48,80.48,80.48,700.0,59.1471,59.1471,59.1471,59.1471,700.0
2013-02-26 10:55:00,80.49,80.49,80.48,80.48,3200.0,59.1544,59.1544,59.1471,59.1471,3200.0
2013-02-26 11:00:00,80.48,80.49,80.48,80.48,2800.0,59.1471,59.1544,59.1471,59.1471,2800.0
2013-02-26 11:05:00,80.49,80.49,80.48,80.48,300.0,59.1544,59.1544,59.1471,59.1471,300.0
2013-02-26 11:10:00,80.48,80.51,80.48,80.49,4000.0,59.1471,59.1691,59.1471,59.1544,4000.0
2013-02-26 11:15:00,80.49,80.51,80.49,80.49,8000.0,59.1544,59.1691,59.1544,59.1544,8000.0
2013-02-26 11:20:00,80.5,80.51,80.5,80.51,15800.0,59.1618,59.1691,59.1618,59.1691,15800.0
2013-02-26 11:25:00,80.52,80.52,80.49,80.49,4900.0,59.1765,59.1765,59.1544,59.1544,4900.0
2013-02-26 11:30:00,80.5,80.52,80.5,80.52,500.0,59.1618,59.1765,59.1618,59.1765,500.0
2013-02-26 11:35:00,80.52,80.52,80.5,80.51,1900.0,59.1765,59.1765,59.1618,59.1691,1900.0
2013-02-26 11:40:00,80.51,80.52,80.5,80.52,1400.0,59.1691,59.1765,59.1618,59.1765,1400.0
2013-02-26 11:45:00,80.51,80.52,80.5,80.52,7300.0,59.1691,59.1765,59.1618,59.1765,7300.0
2013-02-26 11:50:00,80.52,80.52,80.5,80.5,2000.0,59.1765,59.1765,59.1618,59.1618,2000.0
2013-02-26 11:55:00,80.52,80.52,80.5,80.5,1000.0,59.1765,59.1765,59.1618,59.1618,1000.0
2013-02-26 12:00:00,80.5,80.53,80.5,80.53,3000.0,59.1618,59.1838,59.1618,59.1838,3000.0
2013-02-26 12:05:00,80.53,80.53,80.52,80.52,1100.0,59.1838,59.1838,59.1765,59.1765,1100.0
2013-02-26 12:10:00,80.53,80.53,80.52,80.52,1000.0,59.1838,59.1838,59.1765,59.1765,1000.0
2013-02-26 12:15:00,80.53,80.53,80.52,80.52,2100.0,59.1838,59.1838,59.1765,59.1765,2100.0
2013-02-26 12:20:00,80.53,80.53,80.47,80.48,15300.0,59.1838,59.1838,59.1397,59.1471,15300.0
2013-02-26 12:25:00,80.5,80.5,80.49,80.5,1300.0,59.1618,59.1618,59.1544,59.1618,1300.0
2013-02-26 12:30:00,80.5,80.5,80.49,80.5,800.0,59.1618,59.1618,59.1544,59.1618,800.0
2013-02-26 12:35:00,80.48,80.51,80.48,80.5,10400.0,59.1471,59.1691,59.1471,59.1618,10400.0
2013-02-26 12:40:00,80.51,80.51,80.5,80.5,6800.0,59.1691,59.1691,59.1618,59.1618,6800.0
2013-02-26 12:45:00,80.51,80.51,80.5,80.5,6500.0,59.1691,59.1691,59.1618,59.1618,6500.0
2013-02-26 12:50:00,80.51,80.51,80.5,80.51,2600.0,59.1691,59.1691,59.1618,59.1691,2600.0
2013-02-26 12:55:00,80.51,80.51,80.51,80.51,600.0,59.1691,59.1691,59.1691,59.1691,600.0
2013-02-26 13:00:00,80.51,80.51,80.5,80.5,3900.0,59.1691,59.1691,59.1618,59.1618,3900.0
2013-02-26 13:05:00,80.5,80.51,80.5,80.5,5400.0,59.1618,59.1691,59.1618,59.1618,5400.0
2013-02-26 13:10:00,80.51,80.52,80.5,80.5,1100.0,59.1691,59.1765,59.1618,59.1618,1100.0
2013-02-26 13:15:00,80.5,80.52,80.5,80.5,1500.0,59.1618,59.1765,59.1618,59.1618,1500.0
2013-02-26 13:20:00,80.51,80.52,80.5,80.5,1400.0,59.1691,59.1765,59.1618,59.1618,1400.0
2013-02-26 13:25:00,80.51,80.52,80.51,80.52,400.0,59.1691,59.1765,59.1691,59.1765,400.0
2013-02-26 13:30:00,80.52,80.52,80.51,80.51,3700.0,59.1765,59.1765,59.1691,59.1691,3700.0
2013-02-26 13:35:00,80.51,80.52,80.5,80.5,3300.0,59.1691,59.1765,59.1618,59.1618,3300.0
2013-02-26 13:40:00,80.51,80.52,80.48,80.5,3500.0,59.1691,59.1765,59.1471,59.1618,3500.0
2013-02-26 13:45:00,80.51,80.51,80.49,80.49,800.0,59.1691,59.1691,59.1544,59.1544,800.0
2013-02-26 13:50:00,80.49,80.5,80.48,80.5,4600.0,59.1544,59.1618,59.1471,59.1618,4600.0
2013-02-26 13:55:00,80.48,80.5,80.48,80.48,1000.0,59.1471,59.1618,59.1471,59.1471,1000.0
2013-02-26 14:00:00,80.48,80.5,80.48,80.5,1100.0,59.1471,59.1618,59.1471,59.1618,1100.0
2013-02-26 14:05:00,80.49,80.5,80.48,80.5,4900.0,59.1544,59.1618,59.1471,59.1618,4900.0
2013-02-26 14:10:00,80.48,80.5,80.48,80.48,2200.0,59.1471,59.1618,59.1471,59.1471,2200.0
2013-02-26 14:15:00,80.48,80.5,80.48,80.48,2900.0,59.1471,59.1618,59.1471,59.1471,2900.0
2013-02-26 14:20:00,80.5,80.5,80.48,80.49,51600.0,59.1618,59.1618,59.1471,59.1544,51600.0
2013-02-26 14:25:00,80.49,80.5,80.49,80.5,5300.0,59.1544,59.1618,59.1544,59.1618,5300.0
2013-02-26 14:30:00,80.48,80.5,80.48,80.5,2400.0,59.1471,59.1618,59.1471,59.1618,2400.0
2013-02-26 14:35:00,80.48,80.5,80.48,80.5,6200.0,59.1471,59.1618,59.1471,59.1618,6200.0
2013-02-26 14:40:00,80.5,80.5,80.48,80.48,5900.0,59.1618,59.1618,59.1471,59.1471,5900.0
2013-02-26 14:45:00,80.48,80.5,80.48,80.5,11700.0,59.1471,59.1618,59.1471,59.1618,11700.0
2013-02-26 14:50:00,80.48,80.5,80.47,80.49,186700.0,59.1471,59.1618,59.1397,59.1544,186700.0
2013-02-26 14:55:00,80.47,80.49,80.47,80.49,8400.0,59.1397,59.1544,59.1397,59.1544,8400.0
2013-02-26 15:00:00,80.48,80.5,80.47,80.5,7700.0,59.1471,59.1618,59.1397,59.1618,7700.0
2013-02-26 15:05:00,80.49,80.5,80.49,80.5,1800.0,59.1544,59.1618,59.1544,59.1618,1800.0
2013-02-26 15:10:00,80.5,80.5,80.49,80.49,1500.0,59.1618,59.1618,59.1544,59.1544,1500.0
2013-02-26 15:15:00,80.49,80.5,80.49,80.49,1300.0,59.1544,59.1618,59.1544,59.1544,1300.0
2013-02-26 15:20:00,80.49,80.5,80.48,80.48,10900.0,59.1544,59.1618,59.1471,59.1471,10900.0
2013-02-26 15:25:00,80.47,80.5,80.47,80.49,3300.0,59.1397,59.1618,59.1397,59.1544,3300.0
2013-02-26 15:30:00,80.5,80.5,80.46,80.47,2700.0,59.1618,59.1618,59.1324,59.1397,2700.0
2013-02-26 15:35:00,80.47,80.49,80.47,80.49,2600.0,59.1397,59.1544,59.1397,59.1544,2600.0
2013-02-26 15:40:00,80.48,80.49,80.47,80.47,2100.0,59.1471,59.1544,59.1397,59.1397,2100.0
2013-02-26 15:45:00,80.49,80.49,80.47,80.47,2800.0,59.1544,59.1544,59.1397,59.1397,2800.0
2013-02-26 15:50:00,80.47,80.48,80.47,80.48,3200.0,59.1397,59.1471,59.1397,59.1471,3200.0
2013-02-26 15:55:00,80.48,80.49,80.45,80.48,9300.0,59.1471,59.1544,59.125,59.1471,9300.0
2013-02-27 09:30:00,80.49,80.5,80.42,80.44,29000.0,59.1544,59.1618,59.103,59.1177,29000.0
2013-02-27 09:35:00,80.47,80.49,80.47,80.49,800.0,59.1397,59.1544,59.1397,59.1544,800.0
2013-02-27 09:40:00,80.47,80.49,80.47,80.49,400.0,59.1397,59.1544,59.1397,59.1544,400.0
2013-02-27 09:45:00,80.47,80.49,80.45,80.45,2500.0,59.1397,59.1544,59.125,59.125,2500.0
2013-02-27 09:50:00,80.45,80.49,80.45,80.49,7700.0,59.125,59.1544,59.125,59.1544,7700.0
2013-02-27 09:55:00,80.49,80.49,80.49,80.49,0.0,59.1544,59.1544,59.1544,59.1544,0.0
2013-02-27 10:00:00,80.49,80.49,80.49,80.49,100.0,59.1544,59.1544,59.1544,59.1544,100.0
2013-02-27 10:05:00,80.46,80.49,80.46,80.47,2900.0,59.1324,59.1544,59.1324,59.1397,2900.0
2013-02-27 10:10:00,80.48,80.49,80.48,80.49,1300.0,59.1471,59.1544,59.1471,59.1544,1300.0
2013-02-27 10:15:00,80.49,80.49,80.49,80.49,2200.0,59.1544,59.1544,59.1544,59.1544,2200.0
2013-02-27 10:20:00,80.48,80.48,80.47,80.47,1700.0,59.1471,59.1471,59.1397,59.1397,1700.0
2013-02-27 10:25:00,80.48,80.48,80.47,80.47,4100.0,59.1471,59.1471,59.1397,59.1397,4100.0
2013-02-27 10:30:00,80.48,80.48,80.46,80.48,3800.0,59.1471,59.1471,59.1324,59.1471,3800.0
2013-02-27 10:35:00,80.46,80.47,80.46,80.46,3400.0,59.1324,59.1397,59.1324,59.1324,3400.0
2013-02-27 10:40:00,80.48,80.48,80.45,80.45,2900.0,59.1471,59.1471,59.125,59.125,2900.0
2013-02-27 10:45:00,80.45,80.47,80.45,80.45,3900.0,59.125,59.1397,59.125,59.125,3900.0
2013-02-27 10:50:00,80.46,80.47,80.45,80.47,1700.0,59.1324,59.1397,59.125,59.1397,1700.0
2013-02-27 10:55:00,80.45,80.45,80.45,80.45,700.0,59.125,59.125,59.125,59.125,700.0
2013-02-27 11:00:00,80.45,80.48,80.45,80.48,3100.0,59.125,59.1471,59.125,59.1471,3100.0
2013-02-27 11:05:00,80.48,80.48,80.45,80.45,2900.0,59.1471,59.1471,59.125,59.125,2900.0
2013-02-27 11:10:00,80.47,80.47,80.45,80.45,300.0,59.1397,59.1397,59.125,59.125,300.0
2013-02-27 11:15:00,80.47,80.47,80.47,80.47,300.0,59.1397,59.1397,59.1397,59.1397,300.0
2013-02-27 11:20:00,80.48,80.48,80.46,80.48,800.0,59.1471,59.1471,59.1324,59.1471,800.0
2013-02-27 11:25:00,80.48,80.48,80.48,80.48,700.0,59.1471,59.1471,59.1471,59.1471,700.0
2013-02-27 11:30:00,80.46,80.48,80.46,80.48,300.0,59.1324,59.1471,59.1324,59.1471,300.0
2013-02-27 11:35:00,80.46,80.48,80.46,80.48,2400.0,59.1324,59.1471,59.1324,59.1471,2400.0
2013-02-27 11:40:00,80.48,80.48,80.45,80.47,5200.0,59.1471,59.1471,59.125,59.1397,5200.0
2013-02-27 11:45:00,80.48,80.48,80.48,80.48,600.0,59.1471,59.1471,59.1471,59.1471,600.0
2013-02-27 11:50:00,80.47,80.48,80.47,80.48,1000.0,59.1397,59.1471,59.1397,59.1471,1000.0
2013-02-27 11:55:00,80.48,80.48,80.48,80.48,1800.0,59.1471,59.1471,59.1471,59.1471,1800.0
2013-02-27 12:00:00,80.46,80.48,80.46,80.46,700.0,59.1324,59.1471,59.1324,59.1324,700.0
2013-02-27 12:05:00,80.48,80.48,80.48,80.48,400.0,59.1471,59.1471,59.1471,59.1471,400.0
2013-02-27 12:10:00,80.48,80.48,80.47,80.47,1300.0,59.1471,59.1471,59.1397,59.1397,1300.0
2013-02-27 12:15:00,80.48,80.48,80.47,80.48,1700.0,59.1471,59.1471,59.1397,59.1471,1700.0
2013-02-27 12:20:00,80.47,80.48,80.47,80.48,3400.0,59.1397,59.1471,59.1397,59.1471,3400.0
2013-02-27 12:25:00,80.48,80.48,80.47,80.48,5700.0,59.1471,59.1471,59.1397,59.1471,5700.0
2013-02-27 12:30:00,80.48,80.48,80.46,80.46,1100.0,59.1471,59.1471,59.1324,59.1324,1100.0
2013-02-27 12:35:00,80.48,80.48,80.46,80.48,1600.0,59.1471,59.1471,59.1324,59.1471,1600.0
2013-02-27 12:40:00,80.48,80.48,80.46,80.46,200.0,59.1471,59.1471,59.1324,59.1324,200.0
2013-02-27 12:45:00,80.48,80.48,80.47,80.48,700.0,59.1471,59.1471,59.1397,59.1471,700.0
2013-02-27 12:50:00,80.48,80.49,80.46,80.49,2700.0,59.1471,59.1544,59.1324,59.1544,2700.0
2013-02-27 12:55:00,80.49,80.49,80.49,80.49,1900.0,59.1544,59.1544,59.1544,59.1544,1900.0
2013-02-27 13:00:00,80.49,80.49,80.48,80.48,600.0,59.1544,59.1544,59.1471,59.1471,600.0
2013-02-27 13:05:00,80.49,80.49,80.49,80.49,400.0,59.1544,59.1544,59.1544,59.1544,400.0
2013-02-27 13:10:00,80.49,80.49,80.48,80.49,3800.0,59.1544,59.1544,59.1471,59.1544,3800.0
2013-02-27 13:15:00,80.48,80.49,80.48,80.49,1900.0,59.1471,59.1544,59.1471,59.1544,1900.0
2013-02-27 13:20:00,80.49,80.49,80.48,80.49,1600.0,59.1544,59.1544,59.1471,59.1544,1600.0
2013-02-27 13:25:00,80.5,80.5,80.48,80.49,4100.0,59.1618,59.1618,59.1471,59.1544,4100.0
2013-02-27 13:30:00,80.49,80.49,80.48,80.48,700.0,59.1544,59.1544,59.1471,59.1471,700.0
2013-02-27 13:35:00,80.48,80.5,80.48,80.5,4900.0,59.1471,59.1618,59.1471,59.1618,4900.0
2013-02-27 13:40:00,80.49,80.49,80.49,80.49,300.0,59.1544,59.1544,59.1544,59.1544,300.0
2013-02-27 13:45:00,80.5,80.5,80.48,80.48,6600.0,59.1618,59.1618,59.1471,59.1471,6600.0
2013-02-27 13:50:00,80.5,80.51,80.48,80.51,3000.0,59.1618,59.1691,59.1471,59.1691,3000.0
2013-02-27 13:55:00,80.49,80.5,80.49,80.49,1300.0,59.1544,59.1618,59.1544,59.1544,1300.0
2013-02-27 14:00:00,80.5,80.5,80.5,80.5,700.0,59.1618,59.1618,59.1618,59.1618,700.0
2013-02-27 14:05:00,80.5,80.5,80.49,80.5,2600.0,59.1618,59.1618,59.1544,59.1618,2600.0
2013-02-27 14:10:00,80.5,80.51,80.48,80.51,3600.0,59.1618,59.1691,59.1471,59.1691,3600.0
2013-02-27 14:15:00,80.51,80.51,80.48,80.5,2700.0,59.1691,59.1691,59.1471,59.1618,2700.0
2013-02-27 14:20:00,80.5,80.51,80.48,80.51,9000.0,59.1618,59.1691,59.1471,59.1691,9000.0
2013-02-27 14:25:00,80.49,80.51,80.48,80.49,2900.0,59.1544,59.1691,59.1471,59.1544,2900.0
2013-02-27 14:30:00,80.5,80.5,80.49,80.49,1200.0,59.1618,59.1618,59.1544,59.1544,1200.0
2013-02-27 14:35:00,80.5,80.5,80.48,80.5,8700.0,59.1618,59.1618,59.1471,59.1618,8700.0
2013-02-27 14:40:00,80.5,80.5,80.48,80.49,3400.0,59.1618,59.1618,59.1471,59.1544,3400.0
2013-02-27 14:45:00,80.5,80.5,80.48,80.5,1800.0,59.1618,59.1618,59.1471,59.1618,1800.0
2013-02-27 14:50:00,80.48,80.51,80.48,80.51,3700.0,59.1471,59.1691,59.1471,59.1691,3700.0
2013-02-27 14:55:00,80.51,80.51,80.48,80.51,5000.0,59.1691,59.1691,59.1471,59.1691,5000.0
2013-02-27 15:00:00,80.48,80.51,80.48,80.51,3700.0,59.1471,59.1691,59.1471,59.1691,3700.0
2013-02-27 15:05:00,80.51,80.51,80.48,80.5,1200.0,59.1691,59.1691,59.1471,59.1618,1200.0
2013-02-27 15:10:00,80.49,80.51,80.49,80.5,6000.0,59.1544,59.1691,59.1544,59.1618,6000.0
2013-02-27 15:15:00,80.49,80.51,80.49,80.5,22400.0,59.1544,59.1691,59.1544,59.1618,22400.0
2013-02-27 15:20:00,80.5,80.5,80.5,80.5,13700.0,59.1618,59.1618,59.1618,59.1618,13700.0
2013-02-27 15:25:00,80.49,80.5,80.49,80.5,300.0,59.1544,59.1618,59.1544,59.1618,300.0
2013-02-27 15:30:00,80.5,80.51,80.5,80.51,5100.0,59.1618,59.1691,59.1618,59.1691,5100.0
2013-02-27 15:35:00,80.51,80.51,80.5,80.5,3300.0,59.1691,59.1691,59.1618,59.1618,3300.0
2013-02-27 15:40:00,80.51,80.51,80.5,80.51,9900.0,59.1691,59.1691,59.1618,59.1691,9900.0
2013-02-27 15:45:00,80.51,80.52,80.51,80.51,10000.0,59.1691,59.1765,59.1691,59.1691,10000.0
2013-02-27 15:50:00,80.52,80.52,80.51,80.52,1300.0,59.1765,59.1765,59.1691,59.1765,1300.0
2013-02-27 15:55:00,80.51,80.52,80.49,80.51,10200.0,59.1691,59.1765,59.1544,59.1691,10200.0
2013-02-28 09:30:00,80.4,80.4,80.37,80.38,21900.0,59.1773,59.1773,59.1552,59.1626,21900.0
2013-02-28 09:35:00,80.39,80.4,80.35,80.35,2000.0,59.17,59.1773,59.1405,59.1405,2000.0
2013-02-28 09:40:00,80.39,80.39,80.35,80.37,15500.0,59.17,59.17,59.1405,59.1552,15500.0
2013-02-28 09:45:00,80.35,80.38,80.34,80.37,3600.0,59.1405,59.1626,59.1332,59.1552,3600.0
2013-02-28 09:50:00,80.38,80.38,80.36,80.36,1000.0,59.1626,59.1626,59.1479,59.1479,1000.0
2013-02-28 09:55:00,80.38,80.38,80.34,80.36,1600.0,59.1626,59.1626,59.1332,59.1479,1600.0
2013-02-28 10:00:00,80.33,80.34,80.33,80.33,2700.0,59.1258,59.1332,59.1258,59.1258,2700.0
2013-02-28 10:05:00,80.33,80.34,80.33,80.33,3300.0,59.1258,59.1332,59.1258,59.1258,3300.0
2013-02-28 10:10:00,80.33,80.34,80.33,80.33,3700.0,59.1258,59.1332,59.1258,59.1258,3700.0
2013-02-28 10:15:00,80.33,80.35,80.33,80.35,600.0,59.1258,59.1405,59.1258,59.1405,600.0
2013-02-28 10:20:00,80.33,80.35,80.33,80.35,1900.0,59.1258,59.1405,59.1258,59.1405,1900.0
2013-02-28 10:25:00,80.35,80.36,80.34,80.34,1600.0,59.1405,59.1479,59.1332,59.1332,1600.0
2013-02-28 10:30:00,80.33,80.35,80.33,80.33,3300.0,59.1258,59.1405,59.1258,59.1258,3300.0
2013-02-28 10:35:00,80.34,80.35,80.33,80.35,1400.0,59.1332,59.1405,59.1258,59.1405,1400.0
2013-02-28 10:40:00,80.34,80.35,80.33,80.34,6300.0,59.1332,59.1405,59.1258,59.1332,6300.0
2013-02-28 10:45:00,80.34,80.35,80.33,80.35,13400.0,59.1332,59.1405,59.1258,59.1405,13400.0
2013-02-28 10:50:00,80.35,80.35,80.34,80.35,11400.0,59.1405,59.1405,59.1332,59.1405,11400.0
2013-02-28 10:55:00,80.36,80.36,80.35,80.35,2400.0,59.1479,59.1479,59.1405,59.1405,2400.0
2013-02-28 11:00:00,80.34,80.36,80.34,80.36,1500.0,59.1332,59.1479,59.1332,59.1479,1500.0
2013-02-28 11:05:00,80.35,80.36,80.34,80.36,5300.0,59.1405,59.1479,59.1332,59.1479,5300.0
2013-02-28 11:10:00,80.35,80.36,80.35,80.36,2800.0,59.1405,59.1479,59.1405,59.1479,2800.0
2013-02-28 11:15:00,80.34,80.34,80.34,80.34,1100.0,59.1332,59.1332,59.1332,59.1332,1100.0
2013-02-28 11:20:00,80.35,80.36,80.35,80.35,900.0,59.1405,59.1479,59.1405,59.1405,900.0
2013-02-28 11:25:00,80.36,80.36,80.35,80.36,12700.0,59.1479,59.1479,59.1405,59.1479,12700.0
2013-02-28 11:30:00,80.36,80.36,80.35,80.36,12600.0,59.1479,59.1479,59.1405,59.1479,12600.0
2013-02-28 11:35:00,80.35,80.36,80.35,80.36,4800.0,59.1405,59.1479,59.1405,59.1479,4800.0
2013-02-28 11:40:00,80.36,80.36,80.35,80.36,6200.0,59.1479,59.1479,59.1405,59.1479,6200.0
2013-02-28 11:45:00,80.36,80.37,80.35,80.37,6500.0,59.1479,59.1552,59.1405,59.1552,6500.0
2013-02-28 11:50:00,80.38,80.38,80.36,80.36,700.0,59.1626,59.1626,59.1479,59.1479,700.0
2013-02-28 11:55:00,80.36,80.36,80.35,80.36,5200.0,59.1479,59.1479,59.1405,59.1479,5200.0
2013-02-28 12:00:00,80.36,80.38,80.35,80.38,22700.0,59.1479,59.1626,59.1405,59.1626,22700.0
2013-02-28 12:05:00,80.38,80.38,80.38,80.38,3000.0,59.1626,59.1626,59.1626,59.1626,3000.0
2013-02-28 12:10:00,80.36,80.38,80.36,80.36,500.0,59.1479,59.1626,59.1479,59.1479,500.0
2013-02-28 12:15:00,80.36,80.36,80.36,80.36,1900.0,59.1479,59.1479,59.1479,59.1479,1900.0
2013-02-28 12:20:00,80.36,80.36,80.36,80.36,100.0,59.1479,59.1479,59.1479,59.1479,100.0
2013-02-28 12:25:00,80.38,80.38,80.36,80.36,1600.0,59.1626,59.1626,59.1479,59.1479,1600.0
2013-02-28 12:30:00,80.38,80.38,80.38,80.38,2100.0,59.1626,59.1626,59.1626,59.1626,2100.0
2013-02-28 12:35:00,80.38,80.38,80.38,80.38,2400.0,59.1626,59.1626,59.1626,59.1626,2400.0
2013-02-28 12:40:00,80.38,80.39,80.38,80.39,5800.0,59.1626,59.17,59.1626,59.17,5800.0
2013-02-28 12:45:00,80.39,80.39,80.39,80.39,4400.0,59.17,59.17,59.17,59.17,4400.0
2013-02-28 12:50:00,80.4,80.4,80.39,80.39,900.0,59.1773,59.1773,59.17,59.17,900.0
2013-02-28 12:55:00,80.39,80.4,80.39,80.39,1700.0,59.17,59.1773,59.17,59.17,1700.0
2013-02-28 13:00:00,80.4,80.4,80.39,80.39,2500.0,59.1773,59.1773,59.17,59.17,2500.0
2013-02-28 13:05:00,80.39,80.4,80.39,80.39,2400.0,59.17,59.1773,59.17,59.17,2400.0
2013-02-28 13:10:00,80.4,80.4,80.34,80.37,276200.0,59.1773,59.1773,59.1332,59.1552,276200.0
2013-02-28 13:15:00,80.37,80.37,80.34,80.34,10200.0,59.1552,59.1552,59.1332,59.1332,10200.0
2013-02-28 13:20:00,80.35,80.35,80.33,80.35,6400.0,59.1405,59.1405,59.1258,59.1405,6400.0
2013-02-28 13:25:00,80.35,80.35,80.33,80.35,8200.0,59.1405,59.1405,59.1258,59.1405,8200.0
2013-02-28 13:30:00,80.33,80.33,80.33,80.33,13700.0,59.1258,59.1258,59.1258,59.1258,13700.0
2013-02-28 13:35:00,80.33,80.34,80.33,80.33,11100.0,59.1258,59.1332,59.1258,59.1258,11100.0
2013-02-28 13:40:00,80.34,80.34,80.33,80.33,5800.0,59.1332,59.1332,59.1258,59.1258,5800.0
2013-02-28 13:45:00,80.32,80.34,80.32,80.33,5300.0,59.1184,59.1332,59.1184,59.1258,5300.0
2013-02-28 13:50:00,80.33,80.33,80.32,80.33,13700.0,59.1258,59.1258,59.1184,59.1258,13700.0
2013-02-28 13:55:00,80.32,80.33,80.31,80.32,15200.0,59.1184,59.1258,59.1111,59.1184,15200.0
2013-02-28 14:00:00,80.32,80.34,80.31,80.32,3400.0,59.1184,59.1332,59.1111,59.1184,3400.0
2013-02-28 14:05:00,80.33,80.33,80.31,80.31,10100.0,59.1258,59.1258,59.1111,59.1111,10100.0
2013-02-28 14:10:00,80.31,80.34,80.31,80.32,1600.0,59.1111,59.1332,59.1111,59.1184,1600.0
2013-02-28 14:15:00,80.32,80.34,80.32,80.34,1900.0,59.1184,59.1332,59.1184,59.1332,1900.0
2013-02-28 14:20:00,80.34,80.34,80.32,80.34,3100.0,59.1332,59.1332,59.1184,59.1332,3100.0
2013-02-28 14:25:00,80.32,80.34,80.31,80.33,7500.0,59.1184,59.1332,59.1111,59.1258,7500.0
2013-02-28 14:30:00,80.33,80.33,80.31,80.32,10700.0,59.1258,59.1258,59.1111,59.1184,10700.0
2013-02-28 14:35:00,80.31,80.32,80.31,80.32,11900.0,59.1111,59.1184,59.1111,59.1184,11900.0
2013-02-28 14:40:00,80.32,80.32,80.3,80.31,11000.0,59.1184,59.1184,59.1037,59.1111,11000.0
2013-02-28 14:45:00,80.31,80.33,80.3,80.33,19100.0,59.1111,59.1258,59.1037,59.1258,19100.0
2013-02-28 14:50:00,80.33,80.33,80.3,80.31,7200.0,59.1258,59.1258,59.1037,59.1111,7200.0
2013-02-28 14:55:00,80.31,80.34,80.3,80.34,16500.0,59.1111,59.1332,59.1037,59.1332,16500.0
2013-02-28 15:00:00,80.34,80.34,80.33,80.34,2000.0,59.1332,59.1332,59.1258,59.1332,2000.0
2013-02-28 15:05:00,80.34,80.34,80.33,80.33,1900.0,59.1332,59.1332,59.1258,59.1258,1900.0
2013-02-28 15:10:00,80.33,80.35,80.33,80.35,4600.0,59.1258,59.1405,59.1258,59.1405,4600.0
2013-02-28 15:15:00,80.35,80.35,80.34,80.35,6000.0,59.1405,59.1405,59.1332,59.1405,6000.0
2013-02-28 15:20:00,80.34,80.35,80.34,80.34,10800.0,59.1332,59.1405,59.1332,59.1332,10800.0
2013-02-28 15:25:00,80.33,80.34,80.32,80.34,9100.0,59.1258,59.1332,59.1184,59.1332,9100.0
2013-02-28 15:30:00,80.33,80.33,80.31,80.32,13000.0,59.1258,59.1258,59.1111,59.1184,13000.0
2013-02-28 15:35:00,80.33,80.33,80.31,80.32,11400.0,59.1258,59.1258,59.1111,59.1184,11400.0
2013-02-28 15:40:00,80.32,80.32,80.31,80.31,7500.0,59.1184,59.1184,59.1111,59.1111,7500.0
2013-02-28 15:45:00,80.31,80.32,80.3,80.32,9000.0,59.1111,59.1184,59.1037,59.1184,9000.0
2013-02-28 15:50:00,80.32,80.33,80.31,80.33,14800.0,59.1184,59.1258,59.1111,59.1258,14800.0
2013-02-28 15:55:00,80.31,80.32,80.3,80.31,18100.0,59.1111,59.1184,59.1037,59.1111,18100.0
2013-03-01 09:30:00,80.36,80.36,80.31,80.32,23300.0,59.1479,59.1479,59.1111,59.1184,23300.0
2013-03-01 09:35:00,80.32,80.35,80.32,80.35,9600.0,59.1184,59.1405,59.1184,59.1405,9600.0
2013-03-01 09:40:00,80.35,80.35,80.34,80.35,4600.0,59.1405,59.1405,59.1332,59.1405,4600.0
2013-03-01 09:45:00,80.35,80.35,80.35,80.35,4400.0,59.1405,59.1405,59.1405,59.1405,4400.0
2013-03-01 09:50:00,80.34,80.35,80.34,80.35,7700.0,59.1332,59.1405,59.1332,59.1405,7700.0
2013-03-01 09:55:00,80.34,80.35,80.34,80.35,7700.0,59.1332,59.1405,59.1332,59.1405,7700.0
2013-03-01 10:00:00,80.35,80.38,80.35,80.36,12200.0,59.1405,59.1626,59.1405,59.1479,12200.0
2013-03-01 10:05:00,80.37,80.37,80.36,80.37,1800.0,59.1552,59.1552,59.1479,59.1552,1800.0
2013-03-01 10:10:00,80.36,80.36,80.34,80.34,5400.0,59.1479,59.1479,59.1332,59.1332,5400.0
2013-03-01 10:15:00,80.35,80.35,80.34,80.34,700.0,59.1405,59.1405,59.1332,59.1332,700.0
2013-03-01 10:20:00,80.35,80.35,80.34,80.35,7500.0,59.1405,59.1405,59.1332,59.1405,7500.0
2013-03-01 10:25:00,80.35,80.35,80.34,80.35,5700.0,59.1405,59.1405,59.1332,59.1405,5700.0
2013-03-01 10:30:00,80.35,80.35,80.34,80.35,1700.0,59.1405,59.1405,59.1332,59.1405,1700.0
2013-03-01 10:35:00,80.35,80.35,80.34,80.35,2500.0,59.1405,59.1405,59.1332,59.1405,2500.0
2013-03-01 10:40:00,80.35,80.35,80.35,80.35,900.0,59.1405,59.1405,59.1405,59.1405,900.0
2013-03-01 10:45:00,80.35,80.35,80.35,80.35,1700.0,59.1405,59.1405,59.1405,59.1405,1700.0
2013-03-01 10:50:00,80.35,80.35,80.35,80.35,1100.0,59.1405,59.1405,59.1405,59.1405,1100.0
2013-03-01 10:55:00,80.36,80.36,80.34,80.34,14200.0,59.1479,59.1479,59.1332,59.1332,14200.0
2013-03-01 11:00:00,80.35,80.36,80.35,80.36,400.0,59.1405,59.1479,59.1405,59.1479,400.0
2013-03-01 11:05:00,80.33,80.36,80.33,80.36,3100.0,59.1258,59.1479,59.1258,59.1479,3100.0
2013-03-01 11:10:00,80.36,80.36,80.36,80.36,200.0,59.1479,59.1479,59.1479,59.1479,200.0
2013-03-01 11:15:00,80.34,80.34,80.33,80.33,600.0,59.1332,59.1332,59.1258,59.1258,600.0
2013-03-01 11:20:00,80.34,80.34,80.34,80.34,100.0,59.1332,59.1332,59.1332,59.1332,100.0
2013-03-01 11:25:00,80.36,80.36,80.34,80.35,2200.0,59.1479,59.1479,59.1332,59.1405,2200.0
2013-03-01 11:30:00,80.35,80.35,80.35,80.35,1200.0,59.1405,59.1405,59.1405,59.1405,1200.0
2013-03-01 11:35:00,80.35,80.35,80.34,80.35,2000.0,59.1405,59.1405,59.1332,59.1405,2000.0
2013-03-01 11:40:00,80.34,80.35,80.34,80.34,1500.0,59.1332,59.1405,59.1332,59.1332,1500.0
2013-03-01 11:45:00,80.34,80.34,80.33,80.33,700.0,59.1332,59.1332,59.1258,59.1258,700.0
2013-03-01 11:50:00,80.34,80.34,80.33,80.34,1700.0,59.1332,59.1332,59.1258,59.1332,1700.0
2013-03-01 11:55:00,80.34,80.34,80.34,80.34,200.0,59.1332,59.1332,59.1332,59.1332,200.0
2013-03-01 12:00:00,80.34,80.34,80.33,80.34,900.0,59.1332,59.1332,59.1258,59.1332,900.0
2013-03-01 12:05:00,80.34,80.34,80.34,80.34,100.0,59.1332,59.1332,59.1332,59.1332,100.0
2013-03-01 12:10:00,80.34,80.34,80.33,80.33,3000.0,59.1332,59.1332,59.1258,59.1258,3000.0
2013-03-01 12:15:00,80.33,80.34,80.33,80.33,900.0,59.1258,59.1332,59.1258,59.1258,900.0
2013-03-01 12:20:00,80.33,80.34,80.33,80.34,3500.0,59.1258,59.1332,59.1258,59.1332,3500.0
2013-03-01 12:25:00,80.34,80.34,80.34,80.34,600.0,59.1332,59.1332,59.1332,59.1332,600.0
2013-03-01 12:30:00,80.34,80.34,80.33,80.34,400.0,59.1332,59.1332,59.1258,59.1332,400.0
2013-03-01 12:35:00,80.34,80.36,80.34,80.36,2600.0,59.1332,59.1479,59.1332,59.1479,2600.0
2013-03-01 12:40:00,80.36,80.36,80.35,80.35,700.0,59.1479,59.1479,59.1405,59.1405,700.0
2013-03-01 12:45:00,80.36,80.36,80.35,80.35,1600.0,59.1479,59.1479,59.1405,59.1405,1600.0
2013-03-01 12:50:00,80.35,80.36,80.35,80.36,5000.0,59.1405,59.1479,59.1405,59.1479,5000.0
2013-03-01 12:55:00,80.36,80.36,80.35,80.35,1300.0,59.1479,59.1479,59.1405,59.1405,1300.0
2013-03-01 13:00:00,80.35,80.35,80.34,80.35,600.0,59.1405,59.1405,59.1332,59.1405,600.0
2013-03-01 13:05:00,80.35,80.35,80.35,80.35,1100.0,59.1405,59.1405,59.1405,59.1405,1100.0
2013-03-01 13:10:00,80.35,80.35,80.34,80.34,300.0,59.1405,59.1405,59.1332,59.1332,300.0
2013-03-01 13:15:00,80.34,80.37,80.34,80.37,200.0,59.1332,59.1552,59.1332,59.1552,200.0
2013-03-01 13:20:00,80.37,80.37,80.35,80.36,800.0,59.1552,59.1552,59.1405,59.1479,800.0
2013-03-01 13:25:00,80.35,80.37,80.35,80.35,1900.0,59.1405,59.1552,59.1405,59.1405,1900.0
2013-03-01 13:30:00,80.35,80.35,80.35,80.35,700.0,59.1405,59.1405,59.1405,59.1405,700.0
2013-03-01 13:35:00,80.37,80.37,80.35,80.37,2600.0,59.1552,59.1552,59.1405,59.1552,2600.0
2013-03-01 13:40:00,80.37,80.37,80.35,80.35,3100.0,59.1552,59.1552,59.1405,59.1405,3100.0
2013-03-01 13:45:00,80.36,80.37,80.35,80.37,400.0,59.1479,59.1552,59.1405,59.1552,400.0
2013-03-01 13:50:00,80.37,80.37,80.36,80.36,1600.0,59.1552,59.1552,59.1479,59.1479,1600.0
2013-03-01 13:55:00,80.35,80.37,80.35,80.36,6400.0,59.1405,59.1552,59.1405,59.1479,6400.0
2013-03-01 14:00:00,80.36,80.37,80.35,80.37,6300.0,59.1479,59.1552,59.1405,59.1552,6300.0
2013-03-01 14:05:00,80.37,80.38,80.36,80.36,2000.0,59.1552,59.1626,59.1479,59.1479,2000.0
2013-03-01 14:10:00,80.36,80.38,80.36,80.37,5300.0,59.1479,59.1626,59.1479,59.1552,5300.0
2013-03-01 14:15:00,80.38,80.38,80.38,80.38,400.0,59.1626,59.1626,59.1626,59.1626,400.0
2013-03-01 14:20:00,80.36,80.36,80.36,80.36,1600.0,59.1479,59.1479,59.1479,59.1479,1600.0
2013-03-01 14:25:00,80.38,80.38,80.36,80.36,1000.0,59.1626,59.1626,59.1479,59.1479,1000.0
2013-03-01 14:30:00,80.36,80.39,80.36,80.38,1900.0,59.1479,59.17,59.1479,59.1626,1900.0
2013-03-01 14:35:00,80.39,80.39,80.36,80.37,3500.0,59.17,59.17,59.1479,59.1552,3500.0
2013-03-01 14:40:00,80.37,80.38,80.37,80.38,5800.0,59.1552,59.1626,59.1552,59.1626,5800.0
2013-03-01 14:45:00,80.38,80.38,80.36,80.37,8300.0,59.1626,59.1626,59.1479,59.1552,8300.0
2013-03-01 14:50:00,80.36,80.38,80.36,80.38,5500.0,59.1479,59.1626,59.1479,59.1626,5500.0
2013-03-01 14:55:00,80.38,80.39,80.36,80.39,15700.0,59.1626,59.17,59.1479,59.17,15700.0
2013-03-01 15:00:00,80.39,80.39,80.37,80.37,2100.0,59.17,59.17,59.1552,59.1552,2100.0
2013-03-01 15:05:00,80.37,80.39,80.37,80.37,2900.0,59.1552,59.17,59.1552,59.1552,2900.0
2013-03-01 15:10:00,80.38,80.39,80.37,80.38,1400.0,59.1626,59.17,59.1552,59.1626,1400.0
2013-03-01 15:15:00,80.39,80.39,80.38,80.38,4000.0,59.17,59.17,59.1626,59.1626,4000.0
2013-03-01 15:20:00,80.38,80.38,80.37,80.38,1400.0,59.1626,59.1626,59.1552,59.1626,1400.0
2013-03-01 15:25:00,80.38,80.38,80.38,80.38,2500.0,59.1626,59.1626,59.1626,59.1626,2500.0
2013-03-01 15:30:00,80.38,80.38,80.38,80.38,2800.0,59.1626,59.1626,59.1626,59.1626,2800.0
2013-03-01 15:35:00,80.38,80.38,80.38,80.38,3700.0,59.1626,59.1626,59.1626,59.1626,3700.0
2013-03-01 15:40:00,80.38,80.38,80.37,80.38,5300.0,59.1626,59.1626,59.1552,59.1626,5300.0
2013-03-01 15:45:00,80.38,80.38,80.37,80.38,6400.0,59.1626,59.1626,59.1552,59.1626,6400.0
2013-03-01 15:50:00,80.38,80.38,80.36,80.38,14900.0,59.1626,59.1626,59.1479,59.1626,14900.0
2013-03-01 15:55:00,80.37,80.38,80.36,80.38,14900.0,59.1552,59.1626,59.1479,59.1626,14900.0
2013-03-04 09:30:00,80.42,80.42,80.37,80.37,20500.0,59.192,59.192,59.1552,59.1552,20500.0
2013-03-04 09:35:00,80.37,80.4,80.35,80.35,24500.0,59.1552,59.1773,59.1405,59.1405,24500.0
2013-03-04 09:40:00,80.35,80.4,80.35,80.35,5500.0,59.1405,59.1773,59.1405,59.1405,5500.0
2013-03-04 09:45:00,80.35,80.38,80.35,80.36,5900.0,59.1405,59.1626,59.1405,59.1479,5900.0
2013-03-04 09:50:00,80.36,80.38,80.36,80.36,8900.0,59.1479,59.1626,59.1479,59.1479,8900.0
2013-03-04 09:55:00,80.35,80.36,80.34,80.34,5700.0,59.1405,59.1479,59.1332,59.1332,5700.0
2013-03-04 10:00:00,80.36,80.36,80.34,80.34,1700.0,59.1479,59.1479,59.1332,59.1332,1700.0
2013-03-04 10:05:00,80.34,80.35,80.34,80.34,3000.0,59.1332,59.1405,59.1332,59.1332,3000.0
2013-03-04 10:10:00,80.34,80.35,80.34,80.35,300.0,59.1332,59.1405,59.1332,59.1405,300.0
2013-03-04 10:15:00,80.34,80.36,80.34,80.36,900.0,59.1332,59.1479,59.1332,59.1479,900.0
2013-03-04 10:20:00,80.36,80.36,80.34,80.34,10400.0,59.1479,59.1479,59.1332,59.1332,10400.0
2013-03-04 10:25:00,80.34,80.39,80.34,80.38,6400.0,59.1332,59.17,59.1332,59.1626,6400.0
2013-03-04 10:30:00,80.36,80.36,80.35,80.35,700.0,59.1479,59.1479,59.1405,59.1405,700.0
2013-03-04 10:35:00,80.35,80.35,80.35,80.35,500.0,59.1405,59.1405,59.1405,59.1405,500.0
2013-03-04 10:40:00,80.35,80.38,80.35,80.37,800.0,59.1405,59.1626,59.1405,59.1552,800.0
2013-03-04 10:45:00,80.36,80.38,80.36,80.37,2500.0,59.1479,59.1626,59.1479,59.1552,2500.0
2013-03-04 10:50:00,80.38,80.38,80.36,80.37,2800.0,59.1626,59.1626,59.1479,59.1552,2800.0
2013-03-04 10:55:00,80.37,80.38,80.37,80.38,200.0,59.1552,59.1626,59.1552,59.1626,200.0
2013-03-04 11:00:00,80.38,80.38,80.37,80.37,7200.0,59.1626,59.1626,59.1552,59.1552,7200.0
2013-03-04 11:05:00,80.36,80.38,80.36,80.37,1500.0,59.1479,59.1626,59.1479,59.1552,1500.0
2013-03-04 11:10:00,80.37,80.38,80.36,80.36,5200.0,59.1552,59.1626,59.1479,59.1479,5200.0
2013-03-04 11:15:00,80.37,80.39,80.36,80.38,7500.0,59.1552,59.17,59.1479,59.1626,7500.0
2013-03-04 11:20:00,80.37,80.37,80.37,80.37,800.0,59.1552,59.1552,59.1552,59.1552,800.0
2013-03-04 11:25:00,80.36,80.38,80.36,80.37,6100.0,59.1479,59.1626,59.1479,59.1552,6100.0
2013-03-04 11:30:00,80.36,80.36,80.36,80.36,2800.0,59.1479,59.1479,59.1479,59.1479,2800.0
2013-03-04 11:35:00,80.36,80.36,80.36,80.36,700.0,59.1479,59.1479,59.1479,59.1479,700.0
2013-03-04 11:40:00,80.36,80.36,80.36,80.36,400.0,59.1479,59.1479,59.1479,59.1479,400.0
2013-03-04 11:45:00,80.38,80.38,80.36,80.38,3200.0,59.1626,59.1626,59.1479,59.1626,3200.0
2013-03-04 11:50:00,80.37,80.38,80.36,80.36,2200.0,59.1552,59.1626,59.1479,59.1479,2200.0
2013-03-04 11:55:00,80.38,80.38,80.36,80.36,300.0,59.1626,59.1626,59.1479,59.1479,300.0
2013-03-04 12:00:00,80.38,80.38,80.36,80.36,7100.0,59.1626,59.1626,59.1479,59.1479,7100.0
2013-03-04 12:05:00,80.37,80.37,80.37,80.37,700.0,59.1552,59.1552,59.1552,59.1552,700.0
2013-03-04 12:10:00,80.37,80.38,80.36,80.37,8300.0,59.1552,59.1626,59.1479,59.1552,8300.0
2013-03-04 12:15:00,80.37,80.38,80.37,80.38,1300.0,59.1552,59.1626,59.1552,59.1626,1300.0
2013-03-04 12:20:00,80.38,80.38,80.37,80.38,1700.0,59.1626,59.1626,59.1552,59.1626,1700.0
2013-03-04 12:25:00,80.37,80.38,80.37,80.38,900.0,59.1552,59.1626,59.1552,59.1626,900.0
2013-03-04 12:30:00,80.37,80.38,80.37,80.38,2000.0,59.1552,59.1626,59.1552,59.1626,2000.0
2013-03-04 12:35:00,80.37,80.39,80.37,80.38,2500.0,59.1552,59.17,59.1552,59.1626,2500.0
2013-03-04 12:40:00,80.38,80.38,80.38,80.38,3200.0,59.1626,59.1626,59.1626,59.1626,3200.0
2013-03-04 12:45:00,80.38,80.38,80.37,80.37,7300.0,59.1626,59.1626,59.1552,59.1552,7300.0
2013-03-04 12:50:00,80.37,80.39,80.37,80.39,2600.0,59.1552,59.17,59.1552,59.17,2600.0
2013-03-04 12:55:00,80.37,80.37,80.37,80.37,300.0,59.1552,59.1552,59.1552,59.1552,300.0
2013-03-04 13:00:00,80.39,80.39,80.38,80.38,1100.0,59.17,59.17,59.1626,59.1626,1100.0
2013-03-04 13:05:00,80.39,80.39,80.37,80.37,5500.0,59.17,59.17,59.1552,59.1552,5500.0
2013-03-04 13:10:00,80.38,80.38,80.38,80.38,1100.0,59.1626,59.1626,59.1626,59.1626,1100.0
2013-03-04 13:15:00,80.39,80.39,80.38,80.38,1700.0,59.17,59.17,59.1626,59.1626,1700.0
2013-03-04 13:20:00,80.38,80.38,80.37,80.37,1500.0,59.1626,59.1626,59.1552,59.1552,1500.0
2013-03-04 13:25:00,80.37,80.37,80.37,80.37,0.0,59.1552,59.1552,59.1552,59.1552,0.0
2013-03-04 13:30:00,80.38,80.38,80.38,80.38,900.0,59.1626,59.1626,59.1626,59.1626,900.0
2013-03-04 13:35:00,80.37,80.39,80.37,80.39,2600.0,59.1552,59.17,59.1552,59.17,2600.0
2013-03-04 13:40:00,80.38,80.39,80.37,80.39,17400.0,59.1626,59.17,59.1552,59.17,17400.0
2013-03-04 13:45:00,80.39,80.39,80.38,80.38,400.0,59.17,59.17,59.1626,59.1626,400.0
2013-03-04 13:50:00,80.39,80.39,80.38,80.38,4000.0,59.17,59.17,59.1626,59.1626,4000.0
2013-03-04 13:55:00,80.39,80.39,80.38,80.39,3200.0,59.17,59.17,59.1626,59.17,3200.0
2013-03-04 14:00:00,80.39,80.39,80.39,80.39,100.0,59.17,59.17,59.17,59.17,100.0
2013-03-04 14:05:00,80.39,80.39,80.39,80.39,4300.0,59.17,59.17,59.17,59.17,4300.0
2013-03-04 14:10:00,80.38,80.39,80.38,80.39,6200.0,59.1626,59.17,59.1626,59.17,6200.0
2013-03-04 14:15:00,80.38,80.39,80.38,80.39,1100.0,59.1626,59.17,59.1626,59.17,1100.0
2013-03-04 14:20:00,80.38,80.39,80.38,80.38,2100.0,59.1626,59.17,59.1626,59.1626,2100.0
2013-03-04 14:25:00,80.38,80.39,80.38,80.38,3300.0,59.1626,59.17,59.1626,59.1626,3300.0
2013-03-04 14:30:00,80.38,80.39,80.38,80.39,12500.0,59.1626,59.17,59.1626,59.17,12500.0
2013-03-04 14:35:00,80.39,80.39,80.38,80.38,5200.0,59.17,59.17,59.1626,59.1626,5200.0
2013-03-04 14:40:00,80.39,80.39,80.38,80.39,1200.0,59.17,59.17,59.1626,59.17,1200.0
2013-03-04 14:45:00,80.38,80.39,80.38,80.38,5300.0,59.1626,59.17,59.1626,59.1626,5300.0
2013-03-04 14:50:00,80.38,80.39,80.38,80.39,700.0,59.1626,59.17,59.1626,59.17,700.0
2013-03-04 14:55:00,80.39,80.39,80.38,80.38,7900.0,59.17,59.17,59.1626,59.1626,7900.0
2013-03-04 15:00:00,80.37,80.39,80.37,80.38,700.0,59.1552,59.17,59.1552,59.1626,700.0
2013-03-04 15:05:00,80.37,80.38,80.37,80.38,8300.0,59.1552,59.1626,59.1552,59.1626,8300.0
2013-03-04 15:10:00,80.38,80.38,80.37,80.38,2000.0,59.1626,59.1626,59.1552,59.1626,2000.0
2013-03-04 15:15:00,80.38,80.38,80.37,80.38,2000.0,59.1626,59.1626,59.1552,59.1626,2000.0
2013-03-04 15:20:00,80.37,80.38,80.37,80.37,10100.0,59.1552,59.1626,59.1552,59.1552,10100.0
2013-03-04 15:25:00,80.37,80.38,80.37,80.38,3700.0,59.1552,59.1626,59.1552,59.1626,3700.0
2013-03-04 15:30:00,80.38,80.38,80.37,80.38,5400.0,59.1626,59.1626,59.1552,59.1626,5400.0
2013-03-04 15:35:00,80.38,80.38,80.37,80.38,9200.0,59.1626,59.1626,59.1552,59.1626,9200.0
2013-03-04 15:40:00,80.38,80.38,80.37,80.38,8500.0,59.1626,59.1626,59.1552,59.1626,8500.0
2013-03-04 15:45:00,80.38,80.38,80.37,80.38,3800.0,59.1626,59.1626,59.1552,59.1626,3800.0
2013-03-04 15:50:00,80.38,80.38,80.37,80.38,3000.0,59.1626,59.1626,59.1552,59.1626,3000.0
2013-03-04 15:55:00,80.38,80.38,80.37,80.38,7200.0,59.1626,59.1626,59.1552,59.1626,7200.0
2013-03-05 09:30:00,80.39,80.4,80.35,80.39,12200.0,59.17,59.1773,59.1405,59.17,12200.0
2013-03-05 09:35:00,80.37,80.38,80.37,80.38,700.0,59.1552,59.1626,59.1552,59.1626,700.0
2013-03-05 09:40:00,80.39,80.39,80.37,80.38,800.0,59.17,59.17,59.1552,59.1626,800.0
2013-03-05 09:45:00,80.39,80.39,80.39,80.39,600.0,59.17,59.17,59.17,59.17,600.0
2013-03-05 09:50:00,80.38,80.39,80.38,80.39,1000.0,59.1626,59.17,59.1626,59.17,1000.0
2013-03-05 09:55:00,80.38,80.39,80.38,80.39,400.0,59.1626,59.17,59.1626,59.17,400.0
2013-03-05 10:00:00,80.39,80.39,80.39,80.39,200.0,59.17,59.17,59.17,59.17,200.0
2013-03-05 10:05:00,80.39,80.39,80.39,80.39,700.0,59.17,59.17,59.17,59.17,700.0
2013-03-05 10:10:00,80.39,80.39,80.38,80.38,1800.0,59.17,59.17,59.1626,59.1626,1800.0
2013-03-05 10:15:00,80.39,80.39,80.38,80.39,700.0,59.17,59.17,59.1626,59.17,700.0
2013-03-05 10:20:00,80.39,80.39,80.38,80.38,6300.0,59.17,59.17,59.1626,59.1626,6300.0
2013-03-05 10:25:00,80.38,80.39,80.38,80.39,3500.0,59.1626,59.17,59.1626,59.17,3500.0
2013-03-05 10:30:00,80.39,80.39,80.38,80.39,1800.0,59.17,59.17,59.1626,59.17,1800.0
2013-03-05 10:35:00,80.38,80.39,80.38,80.39,2000.0,59.1626,59.17,59.1626,59.17,2000.0
2013-03-05 10:40:00,80.39,80.39,80.38,80.39,5700.0,59.17,59.17,59.1626,59.17,5700.0
2013-03-05 10:45:00,80.39,80.39,80.39,80.39,1800.0,59.17,59.17,59.17,59.17,1800.0
2013-03-05 10:50:00,80.39,80.39,80.38,80.38,7300.0,59.17,59.17,59.1626,59.1626,7300.0
2013-03-05 10:55:00,80.39,80.39,80.39,80.39,12500.0,59.17,59.17,59.17,59.17,12500.0
2013-03-05 11:00:00,80.39,80.39,80.39,80.39,1600.0,59.17,59.17,59.17,59.17,1600.0
2013-03-05 11:05:00,80.39,80.39,80.39,80.39,400.0,59.17,59.17,59.17,59.17,400.0
2013-03-05 11:10:00,80.39,80.39,80.38,80.39,300.0,59.17,59.17,59.1626,59.17,300.0
2013-03-05 11:15:00,80.4,80.4,80.38,80.39,14200.0,59.1773,59.1773,59.1626,59.17,14200.0
2013-03-05 11:20:00,80.4,80.4,80.39,80.4,15600.0,59.1773,59.1773,59.17,59.1773,15600.0
2013-03-05 11:25:00,80.39,80.4,80.39,80.4,5100.0,59.17,59.1773,59.17,59.1773,5100.0
2013-03-05 11:30:00,80.4,80.4,80.39,80.39,600.0,59.1773,59.1773,59.17,59.17,600.0
2013-03-05 11:35:00,80.4,80.4,80.4,80.4,2400.0,59.1773,59.1773,59.1773,59.1773,2400.0
2013-03-05 11:40:00,80.4,80.4,80.4,80.4,4900.0,59.1773,59.1773,59.1773,59.1773,4900.0
2013-03-05 11:45:00,80.4,80.4,80.39,80.4,3700.0,59.1773,59.1773,59.17,59.1773,3700.0
2013-03-05 11:50:00,80.4,80.4,80.39,80.39,2300.0,59.1773,59.1773,59.17,59.17,2300.0
2013-03-05 11:55:00,80.4,80.4,80.39,80.39,400.0,59.1773,59.1773,59.17,59.17,400.0
2013-03-05 12:00:00,80.39,80.4,80.39,80.39,1100.0,59.17,59.1773,59.17,59.17,1100.0
2013-03-05 12:05:00,80.4,80.4,80.39,80.4,3700.0,59.1773,59.1773,59.17,59.1773,3700.0
2013-03-05 12:10:00,80.39,80.4,80.39,80.4,400.0,59.17,59.1773,59.17,59.1773,400.0
2013-03-05 12:15:00,80.39,80.41,80.39,80.41,22100.0,59.17,59.1847,59.17,59.1847,22100.0
2013-03-05 12:20:00,80.41,80.41,80.4,80.4,300.0,59.1847,59.1847,59.1773,59.1773,300.0
2013-03-05 12:25:00,80.41,80.41,80.4,80.41,13600.0,59.1847,59.1847,59.1773,59.1847,13600.0
2013-03-05 12:30:00,80.4,80.41,80.4,80.41,2000.0,59.1773,59.1847,59.1773,59.1847,2000.0
2013-03-05 12:35:00,80.4,80.4,80.4,80.4,100.0,59.1773,59.1773,59.1773,59.1773,100.0
2013-03-05 12:40:00,80.41,80.41,80.4,80.4,2500.0,59.1847,59.1847,59.1773,59.1773,2500.0
2013-03-05 12:45:00,80.4,80.41,80.4,80.41,8900.0,59.1773,59.1847,59.1773,59.1847,8900.0
2013-03-05 12:50:00,80.41,80.41,80.4,80.4,8700.0,59.1847,59.1847,59.1773,59.1773,8700.0
2013-03-05 12:55:00,80.4,80.4,80.4,80.4,2200.0,59.1773,59.1773,59.1773,59.1773,2200.0
2013-03-05 13:00:00,80.41,80.41,80.4,80.4,900.0,59.1847,59.1847,59.1773,59.1773,900.0
2013-03-05 13:05:00,80.4,80.41,80.4,80.4,3300.0,59.1773,59.1847,59.1773,59.1773,3300.0
2013-03-05 13:10:00,80.4,80.41,80.4,80.41,1200.0,59.1773,59.1847,59.1773,59.1847,1200.0
2013-03-05 13:15:00,80.41,80.41,80.4,80.4,900.0,59.1847,59.1847,59.1773,59.1773,900.0
2013-03-05 13:20:00,80.4,80.41,80.4,80.41,900.0,59.1773,59.1847,59.1773,59.1847,900.0
2013-03-05 13:25:00,80.4,80.41,80.4,80.4,600.0,59.1773,59.1847,59.1773,59.1773,600.0
2013-03-05 13:30:00,80.41,80.41,80.4,80.4,1300.0,59.1847,59.1847,59.1773,59.1773,1300.0
2013-03-05 13:35:00,80.41,80.41,80.4,80.4,700.0,59.1847,59.1847,59.1773,59.1773,700.0
2013-03-05 13:40:00,80.41,80.41,80.41,80.41,6800.0,59.1847,59.1847,59.1847,59.1847,6800.0
2013-03-05 13:45:00,80.41,80.41,80.4,80.41,800.0,59.1847,59.1847,59.1773,59.1847,800.0
2013-03-05 13:50:00,80.41,80.41,80.4,80.41,6000.0,59.1847,59.1847,59.1773,59.1847,6000.0
2013-03-05 13:55:00,80.41,80.41,80.4,80.41,900.0,59.1847,59.1847,59.1773,59.1847,900.0
2013-03-05 14:00:00,80.4,80.41,80.4,80.4,3500.0,59.1773,59.1847,59.1773,59.1773,3500.0
2013-03-05 14:05:00,80.4,80.41,80.4,80.41,34700.0,59.1773,59.1847,59.1773,59.1847,34700.0
2013-03-05 14:10:00,80.41,80.42,80.4,80.41,12800.0,59.1847,59.192,59.1773,59.1847,12800.0
2013-03-05 14:15:00,80.41,80.42,80.4,80.4,16800.0,59.1847,59.192,59.1773,59.1773,16800.0
2013-03-05 14:20:00,80.42,80.42,80.4,80.41,21200.0,59.192,59.192,59.1773,59.1847,21200.0
2013-03-05 14:25:00,80.42,80.42,80.4,80.42,29300.0,59.192,59.192,59.1773,59.192,29300.0
2013-03-05 14:30:00,80.42,80.42,80.41,80.42,6600.0,59.192,59.192,59.1847,59.192,6600.0
2013-03-05 14:35:00,80.41,80.42,80.41,80.41,17300.0,59.1847,59.192,59.1847,59.1847,17300.0
2013-03-05 14:40:00,80.41,80.42,80.41,80.42,1300.0,59.1847,59.192,59.1847,59.192,1300.0
2013-03-05 14:45:00,80.41,80.42,80.41,80.41,5700.0,59.1847,59.192,59.1847,59.1847,5700.0
2013-03-05 14:50:00,80.42,80.42,80.41,80.41,6400.0,59.192,59.192,59.1847,59.1847,6400.0
2013-03-05 14:55:00,80.42,80.42,80.41,80.42,6100.0,59.192,59.192,59.1847,59.192,6100.0
2013-03-05 15:00:00,80.41,80.42,80.41,80.42,2500.0,59.1847,59.192,59.1847,59.192,2500.0
2013-03-05 15:05:00,80.42,80.42,80.41,80.42,2700.0,59.192,59.192,59.1847,59.192,2700.0
2013-03-05 15:10:00,80.42,80.42,80.41,80.42,15800.0,59.192,59.192,59.1847,59.192,15800.0
2013-03-05 15:15:00,80.42,80.42,80.4,80.42,12500.0,59.192,59.192,59.1773,59.192,12500.0
2013-03-05 15:20:00,80.41,80.42,80.41,80.41,1000.0,59.1847,59.192,59.1847,59.1847,1000.0
2013-03-05 15:25:00,80.42,80.42,80.4,80.41,3000.0,59.192,59.192,59.1773,59.1847,3000.0
2013-03-05 15:30:00,80.4,80.41,80.4,80.4,2700.0,59.1773,59.1847,59.1773,59.1773,2700.0
2013-03-05 15:35:00,80.4,80.41,80.4,80.41,1100.0,59.1773,59.1847,59.1773,59.1847,1100.0
2013-03-05 15:40:00,80.41,80.41,80.4,80.4,4400.0,59.1847,59.1847,59.1773,59.1773,4400.0
2013-03-05 15:45:00,80.4,80.41,80.4,80.41,1400.0,59.1773,59.1847,59.1773,59.1847,1400.0
2013-03-05 15:50:00,80.4,80.41,80.4,80.41,8800.0,59.1773,59.1847,59.1773,59.1847,8800.0
2013-03-05 15:55:00,80.41,80.42,80.39,80.4,11800.0,59.1847,59.192,59.17,59.1773,11800.0
2013-03-06 09:30:00,80.38,80.38,80.36,80.37,16600.0,59.1626,59.1626,59.1479,59.1552,16600.0
2013-03-06 09:35:00,80.36,80.36,80.35,80.36,2200.0,59.1479,59.1479,59.1405,59.1479,2200.0
2013-03-06 09:40:00,80.36,80.38,80.35,80.38,6100.0,59.1479,59.1626,59.1405,59.1626,6100.0
2013-03-06 09:45:00,80.38,80.38,80.35,80.36,900.0,59.1626,59.1626,59.1405,59.1479,900.0
2013-03-06 09:50:00,80.35,80.37,80.35,80.37,800.0,59.1405,59.1552,59.1405,59.1552,800.0
2013-03-06 09:55:00,80.37,80.37,80.35,80.36,7900.0,59.1552,59.1552,59.1405,59.1479,7900.0
2013-03-06 10:00:00,80.36,80.36,80.36,80.36,400.0,59.1479,59.1479,59.1479,59.1479,400.0
2013-03-06 10:05:00,80.37,80.37,80.36,80.36,3300.0,59.1552,59.1552,59.1479,59.1479,3300.0
2013-03-06 10:10:00,80.37,80.37,80.37,80.37,2200.0,59.1552,59.1552,59.1552,59.1552,2200.0
2013-03-06 10:15:00,80.37,80.37,80.37,80.37,900.0,59.1552,59.1552,59.1552,59.1552,900.0
2013-03-06 10:20:00,80.37,80.38,80.37,80.38,10200.0,59.1552,59.1626,59.1552,59.1626,10200.0
2013-03-06 10:25:00,80.37,80.38,80.37,80.38,3400.0,59.1552,59.1626,59.1552,59.1626,3400.0
2013-03-06 10:30:00,80.38,80.38,80.37,80.38,3400.0,59.1626,59.1626,59.1552,59.1626,3400.0
2013-03-06 10:35:00,80.37,80.38,80.37,80.38,7200.0,59.1552,59.1626,59.1552,59.1626,7200.0
2013-03-06 10:40:00,80.37,80.38,80.37,80.38,1300.0,59.1552,59.1626,59.1552,59.1626,1300.0
2013-03-06 10:45:00,80.38,80.38,80.37,80.38,1100.0,59.1626,59.1626,59.1552,59.1626,1100.0
2013-03-06 10:50:00,80.38,80.38,80.37,80.37,10400.0,59.1626,59.1626,59.1552,59.1552,10400.0
2013-03-06 10:55:00,80.38,80.38,80.37,80.37,1400.0,59.1626,59.1626,59.1552,59.1552,1400.0
2013-03-06 11:00:00,80.38,80.38,80.37,80.37,1300.0,59.1626,59.1626,59.1552,59.1552,1300.0
2013-03-06 11:05:00,80.38,80.38,80.37,80.37,1200.0,59.1626,59.1626,59.1552,59.1552,1200.0
2013-03-06 11:10:00,80.38,80.39,80.38,80.38,9800.0,59.1626,59.17,59.1626,59.1626,9800.0
2013-03-06 11:15:00,80.39,80.39,80.38,80.38,10500.0,59.17,59.17,59.1626,59.1626,10500.0
2013-03-06 11:20:00,80.39,80.39,80.39,80.39,200.0,59.17,59.17,59.17,59.17,200.0
2013-03-06 11:25:00,80.38,80.39,80.38,80.39,2200.0,59.1626,59.17,59.1626,59.17,2200.0
2013-03-06 11:30:00,80.39,80.39,80.38,80.38,3400.0,59.17,59.17,59.1626,59.1626,3400.0
2013-03-06 11:35:00,80.39,80.4,80.38,80.4,5000.0,59.17,59.1773,59.1626,59.1773,5000.0
2013-03-06 11:40:00,80.39,80.4,80.39,80.4,15600.0,59.17,59.1773,59.17,59.1773,15600.0
2013-03-06 11:45:00,80.4,80.4,80.39,80.39,1100.0,59.1773,59.1773,59.17,59.17,1100.0
2013-03-06 11:50:00,80.39,80.4,80.39,80.4,1800.0,59.17,59.1773,59.17,59.1773,1800.0
2013-03-06 11:55:00,80.4,80.4,80.39,80.4,4300.0,59.1773,59.1773,59.17,59.1773,4300.0
2013-03-06 12:00:00,80.4,80.4,80.39,80.39,1400.0,59.1773,59.1773,59.17,59.17,1400.0
2013-03-06 12:05:00,80.4,80.4,80.38,80.38,8800.0,59.1773,59.1773,59.1626,59.1626,8800.0
2013-03-06 12:10:00,80.39,80.39,80.37,80.38,1100.0,59.17,59.17,59.1552,59.1626,1100.0
2013-03-06 12:15:00,80.38,80.4,80.38,80.4,1800.0,59.1626,59.1773,59.1626,59.1773,1800.0
2013-03-06 12:20:00,80.39,80.4,80.39,80.39,2400.0,59.17,59.1773,59.17,59.17,2400.0
2013-03-06 12:25:00,80.4,80.4,80.39,80.39,4700.0,59.1773,59.1773,59.17,59.17,4700.0
2013-03-06 12:30:00,80.4,80.4,80.4,80.4,1900.0,59.1773,59.1773,59.1773,59.1773,1900.0
2013-03-06 12:35:00,80.4,80.4,80.39,80.39,4500.0,59.1773,59.1773,59.17,59.17,4500.0
2013-03-06 12:40:00,80.39,80.39,80.38,80.39,10400.0,59.17,59.17,59.1626,59.17,10400.0
2013-03-06 12:45:00,80.39,80.39,80.38,80.39,2900.0,59.17,59.17,59.1626,59.17,2900.0
2013-03-06 12:50:00,80.39,80.39,80.38,80.39,800.0,59.17,59.17,59.1626,59.17,800.0
2013-03-06 12:55:00,80.38,80.39,80.38,80.39,500.0,59.1626,59.17,59.1626,59.17,500.0
2013-03-06 13:00:00,80.38,80.39,80.38,80.39,1700.0,59.1626,59.17,59.1626,59.17,1700.0
2013-03-06 13:05:00,80.38,80.39,80.38,80.38,10900.0,59.1626,59.17,59.1626,59.1626,10900.0
2013-03-06 13:10:00,80.39,80.39,80.38,80.39,1100.0,59.17,59.17,59.1626,59.17,1100.0
2013-03-06 13:15:00,80.39,80.39,80.39,80.39,1000.0,59.17,59.17,59.17,59.17,1000.0
2013-03-06 13:20:00,80.39,80.39,80.38,80.39,9900.0,59.17,59.17,59.1626,59.17,9900.0
2013-03-06 13:25:00,80.39,80.39,80.39,80.39,400.0,59.17,59.17,59.17,59.17,400.0
2013-03-06 13:30:00,80.39,80.39,80.39,80.39,500.0,59.17,59.17,59.17,59.17,500.0
2013-03-06 13:35:00,80.39,80.39,80.38,80.38,1000.0,59.17,59.17,59.1626,59.1626,1000.0
2013-03-06 13:40:00,80.39,80.39,80.38,80.38,7800.0,59.17,59.17,59.1626,59.1626,7800.0
2013-03-06 13:45:00,80.38,80.39,80.37,80.37,7200.0,59.1626,59.17,59.1552,59.1552,7200.0
2013-03-06 13:50:00,80.39,80.39,80.37,80.37,8500.0,59.17,59.17,59.1552,59.1552,8500.0
2013-03-06 13:55:00,80.38,80.39,80.38,80.39,4900.0,59.1626,59.17,59.1626,59.17,4900.0
2013-03-06 14:00:00,80.38,80.4,80.37,80.38,24900.0,59.1626,59.1773,59.1552,59.1626,24900.0
2013-03-06 14:05:00,80.38,80.39,80.38,80.39,6900.0,59.1626,59.17,59.1626,59.17,6900.0
2013-03-06 14:10:00,80.38,80.39,80.37,80.37,7200.0,59.1626,59.17,59.1552,59.1552,7200.0
2013-03-06 14:15:00,80.37,80.38,80.35,80.35,6700.0,59.1552,59.1626,59.1405,59.1405,6700.0
2013-03-06 14:20:00,80.35,80.39,80.35,80.39,4600.0,59.1405,59.17,59.1405,59.17,4600.0
2013-03-06 14:25:00,80.39,80.4,80.38,80.39,4200.0,59.17,59.1773,59.1626,59.17,4200.0
2013-03-06 14:30:00,80.4,80.4,80.36,80.39,11600.0,59.1773,59.1773,59.1479,59.17,11600.0
2013-03-06 14:35:00,80.37,80.4,80.37,80.38,17600.0,59.1552,59.1773,59.1552,59.1626,17600.0
2013-03-06 14:40:00,80.38,80.39,80.37,80.37,3000.0,59.1626,59.17,59.1552,59.1552,3000.0
2013-03-06 14:45:00,80.38,80.39,80.38,80.38,1000.0,59.1626,59.17,59.1626,59.1626,1000.0
2013-03-06 14:50:00,80.38,80.38,80.37,80.38,3800.0,59.1626,59.1626,59.1552,59.1626,3800.0
2013-03-06 14:55:00,80.38,80.38,80.37,80.38,8400.0,59.1626,59.1626,59.1552,59.1626,8400.0
2013-03-06 15:00:00,80.38,80.38,80.37,80.38,6300.0,59.1626,59.1626,59.1552,59.1626,6300.0
2013-03-06 15:05:00,80.38,80.38,80.35,80.36,155400.0,59.1626,59.1626,59.1405,59.1479,155400.0
2013-03-06 15:10:00,80.37,80.38,80.36,80.38,2500.0,59.1552,59.1626,59.1479,59.1626,2500.0
2013-03-06 15:15:00,80.38,80.38,80.37,80.38,3700.0,59.1626,59.1626,59.1552,59.1626,3700.0
2013-03-06 15:20:00,80.38,80.38,80.38,80.38,1000.0,59.1626,59.1626,59.1626,59.1626,1000.0
2013-03-06 15:25:00,80.38,80.38,80.36,80.36,3600.0,59.1626,59.1626,59.1479,59.1479,3600.0
2013-03-06 15:30:00,80.37,80.37,80.36,80.36,3300.0,59.1552,59.1552,59.1479,59.1479,3300.0
2013-03-06 15:35:00,80.37,80.37,80.36,80.36,5200.0,59.1552,59.1552,59.1479,59.1479,5200.0
2013-03-06 15:40:00,80.37,80.37,80.36,80.37,3700.0,59.1552,59.1552,59.1479,59.1552,3700.0
2013-03-06 15:45:00,80.37,80.38,80.36,80.37,8600.0,59.1552,59.1626,59.1479,59.1552,8600.0
2013-03-06 15:50:00,80.36,80.38,80.36,80.38,2700.0,59.1479,59.1626,59.1479,59.1626,2700.0
2013-03-06 15:55:00,80.37,80.37,80.35,80.37,8400.0,59.1552,59.1552,59.1405,59.1552,8400.0
2013-03-07 09:30:00,80.37,80.37,80.31,80.31,14100.0,59.1552,59.1552,59.1111,59.1111,14100.0
2013-03-07 09:35:00,80.31,80.34,80.31,80.34,4400.0,59.1111,59.1332,59.1111,59.1332,4400.0
2013-03-07 09:40:00,80.32,80.34,80.32,80.32,400.0,59.1184,59.1332,59.1184,59.1184,400.0
2013-03-07 09:45:00,80.32,80.34,80.32,80.32,400.0,59.1184,59.1332,59.1184,59.1184,400.0
2013-03-07 09:50:00,80.33,80.33,80.33,80.33,4000.0,59.1258,59.1258,59.1258,59.1258,4000.0
2013-03-07 09:55:00,80.34,80.34,80.33,80.34,3600.0,59.1332,59.1332,59.1258,59.1332,3600.0
2013-03-07 10:00:00,80.34,80.34,80.33,80.33,6400.0,59.1332,59.1332,59.1258,59.1258,6400.0
2013-03-07 10:05:00,80.34,80.34,80.33,80.33,1900.0,59.1332,59.1332,59.1258,59.1258,1900.0
2013-03-07 10:10:00,80.33,80.34,80.33,80.33,2800.0,59.1258,59.1332,59.1258,59.1258,2800.0
2013-03-07 10:15:00,80.34,80.34,80.33,80.34,5400.0,59.1332,59.1332,59.1258,59.1332,5400.0
2013-03-07 10:20:00,80.34,80.34,80.33,80.34,4300.0,59.1332,59.1332,59.1258,59.1332,4300.0
2013-03-07 10:25:00,80.34,80.34,80.33,80.33,13900.0,59.1332,59.1332,59.1258,59.1258,13900.0
2013-03-07 10:30:00,80.34,80.34,80.33,80.34,10900.0,59.1332,59.1332,59.1258,59.1332,10900.0
2013-03-07 10:35:00,80.34,80.34,80.33,80.34,2500.0,59.1332,59.1332,59.1258,59.1332,2500.0
2013-03-07 10:40:00,80.33,80.34,80.32,80.32,2800.0,59.1258,59.1332,59.1184,59.1184,2800.0
2013-03-07 10:45:00,80.34,80.34,80.32,80.33,16900.0,59.1332,59.1332,59.1184,59.1258,16900.0
2013-03-07 10:50:00,80.33,80.33,80.32,80.32,700.0,59.1258,59.1258,59.1184,59.1184,700.0
2013-03-07 10:55:00,80.33,80.33,80.31,80.32,3600.0,59.1258,59.1258,59.1111,59.1184,3600.0
2013-03-07 11:00:00,80.31,80.32,80.31,80.32,1700.0,59.1111,59.1184,59.1111,59.1184,1700.0
2013-03-07 11:05:00,80.31,80.32,80.3,80.32,7900.0,59.1111,59.1184,59.1037,59.1184,7900.0
2013-03-07 11:10:00,80.32,80.32,80.3,80.31,2500.0,59.1184,59.1184,59.1037,59.1111,2500.0
2013-03-07 11:15:00,80.3,80.31,80.3,80.3,3200.0,59.1037,59.1111,59.1037,59.1037,3200.0
2013-03-07 11:20:00,80.31,80.31,80.3,80.31,2200.0,59.1111,59.1111,59.1037,59.1111,2200.0
2013-03-07 11:25:00,80.3,80.31,80.3,80.31,2500.0,59.1037,59.1111,59.1037,59.1111,2500.0
2013-03-07 11:30:00,80.3,80.31,80.3,80.3,2200.0,59.1037,59.1111,59.1037,59.1037,2200.0
2013-03-07 11:35:00,80.31,80.31,80.31,80.31,3600.0,59.1111,59.1111,59.1111,59.1111,3600.0
2013-03-07 11:40:00,80.31,80.32,80.3,80.31,2800.0,59.1111,59.1184,59.1037,59.1111,2800.0
2013-03-07 11:45:00,80.31,80.32,80.3,80.31,1100.0,59.1111,59.1184,59.1037,59.1111,1100.0
2013-03-07 11:50:00,80.3,80.32,80.3,80.3,3200.0,59.1037,59.1184,59.1037,59.1037,3200.0
2013-03-07 11:55:00,80.31,80.31,80.31,80.31,2800.0,59.1111,59.1111,59.1111,59.1111,2800.0
2013-03-07 12:00:00,80.3,80.31,80.3,80.3,2600.0,59.1037,59.1111,59.1037,59.1037,2600.0
2013-03-07 12:05:00,80.31,80.32,80.31,80.31,5800.0,59.1111,59.1184,59.1111,59.1111,5800.0
2013-03-07 12:10:00,80.31,80.32,80.3,80.32,1700.0,59.1111,59.1184,59.1037,59.1184,1700.0
2013-03-07 12:15:00,80.32,80.32,80.3,80.32,4400.0,59.1184,59.1184,59.1037,59.1184,4400.0
2013-03-07 12:20:00,80.32,80.32,80.32,80.32,600.0,59.1184,59.1184,59.1184,59.1184,600.0
2013-03-07 12:25:00,80.3,80.31,80.3,80.31,5000.0,59.1037,59.1111,59.1037,59.1111,5000.0
2013-03-07 12:30:00,80.31,80.32,80.3,80.3,1000.0,59.1111,59.1184,59.1037,59.1037,1000.0
2013-03-07 12:35:00,80.32,80.32,80.3,80.32,2700.0,59.1184,59.1184,59.1037,59.1184,2700.0
2013-03-07 12:40:00,80.3,80.32,80.3,80.32,4100.0,59.1037,59.1184,59.1037,59.1184,4100.0
2013-03-07 12:45:00,80.3,80.32,80.3,80.32,2400.0,59.1037,59.1184,59.1037,59.1184,2400.0
2013-03-07 12:50:00,80.32,80.32,80.3,80.31,1700.0,59.1184,59.1184,59.1037,59.1111,1700.0
2013-03-07 12:55:00,80.31,80.31,80.31,80.31,1100.0,59.1111,59.1111,59.1111,59.1111,1100.0
2013-03-07 13:00:00,80.3,80.31,80.3,80.31,8100.0,59.1037,59.1111,59.1037,59.1111,8100.0
2013-03-07 13:05:00,80.31,80.31,80.3,80.3,4500.0,59.1111,59.1111,59.1037,59.1037,4500.0
2013-03-07 13:10:00,80.3,80.31,80.3,80.3,1900.0,59.1037,59.1111,59.1037,59.1037,1900.0
2013-03-07 13:15:00,80.31,80.31,80.31,80.31,800.0,59.1111,59.1111,59.1111,59.1111,800.0
2013-03-07 13:20:00,80.31,80.31,80.3,80.3,3000.0,59.1111,59.1111,59.1037,59.1037,3000.0
2013-03-07 13:25:00,80.31,80.31,80.3,80.31,4400.0,59.1111,59.1111,59.1037,59.1111,4400.0
2013-03-07 13:30:00,80.3,80.3,80.29,80.29,5000.0,59.1037,59.1037,59.0963,59.0963,5000.0
2013-03-07 13:35:00,80.29,80.31,80.29,80.31,2500.0,59.0963,59.1111,59.0963,59.1111,2500.0
2013-03-07 13:40:00,80.3,80.31,80.29,80.3,3800.0,59.1037,59.1111,59.0963,59.1037,3800.0
2013-03-07 13:45:00,80.29,80.31,80.29,80.3,5500.0,59.0963,59.1111,59.0963,59.1037,5500.0
2013-03-07 13:50:00,80.31,80.31,80.29,80.29,12400.0,59.1111,59.1111,59.0963,59.0963,12400.0
2013-03-07 13:55:00,80.29,80.31,80.29,80.31,3400.0,59.0963,59.1111,59.0963,59.1111,3400.0
2013-03-07 14:00:00,80.29,80.3,80.29,80.29,19700.0,59.0963,59.1037,59.0963,59.0963,19700.0
2013-03-07 14:05:00,80.3,80.31,80.29,80.31,3300.0,59.1037,59.1111,59.0963,59.1111,3300.0
2013-03-07 14:10:00,80.31,80.31,80.29,80.3,2800.0,59.1111,59.1111,59.0963,59.1037,2800.0
2013-03-07 14:15:00,80.29,80.31,80.29,80.31,900.0,59.0963,59.1111,59.0963,59.1111,900.0
2013-03-07 14:20:00,80.29,80.31,80.28,80.29,15700.0,59.0963,59.1111,59.089,59.0963,15700.0
2013-03-07 14:25:00,80.3,80.31,80.29,80.29,8300.0,59.1037,59.1111,59.0963,59.0963,8300.0
2013-03-07 14:30:00,80.31,80.31,80.31,80.31,1100.0,59.1111,59.1111,59.1111,59.1111,1100.0
2013-03-07 14:35:00,80.32,80.32,80.28,80.3,5600.0,59.1184,59.1184,59.089,59.1037,5600.0
2013-03-07 14:40:00,80.32,80.32,80.3,80.31,10600.0,59.1184,59.1184,59.1037,59.1111,10600.0
2013-03-07 14:45:00,80.32,80.32,80.3,80.31,1000.0,59.1184,59.1184,59.1037,59.1111,1000.0
2013-03-07 14:50:00,80.31,80.32,80.3,80.32,5300.0,59.1111,59.1184,59.1037,59.1184,5300.0
2013-03-07 14:55:00,80.32,80.32,80.3,80.32,4100.0,59.1184,59.1184,59.1037,59.1184,4100.0
2013-03-07 15:00:00,80.32,80.32,80.3,80.32,1200.0,59.1184,59.1184,59.1037,59.1184,1200.0
2013-03-07 15:05:00,80.3,80.31,80.29,80.31,138600.0,59.1037,59.1111,59.0963,59.1111,138600.0
2013-03-07 15:10:00,80.29,80.31,80.29,80.3,2800.0,59.0963,59.1111,59.0963,59.1037,2800.0
2013-03-07 15:15:00,80.3,80.31,80.28,80.29,5800.0,59.1037,59.1111,59.089,59.0963,5800.0
2013-03-07 15:20:00,80.29,80.29,80.28,80.28,10100.0,59.0963,59.0963,59.089,59.089,10100.0
2013-03-07 15:25:00,80.31,80.31,80.28,80.29,5400.0,59.1111,59.1111,59.089,59.0963,5400.0
2013-03-07 15:30:00,80.3,80.31,80.28,80.31,4700.0,59.1037,59.1111,59.089,59.1111,4700.0
2013-03-07 15:35:00,80.31,80.31,80.29,80.31,1100.0,59.1111,59.1111,59.0963,59.1111,1100.0
2013-03-07 15:40:00,80.29,80.3,80.27,80.27,12100.0,59.0963,59.1037,59.0816,59.0816,12100.0
2013-03-07 15:45:00,80.28,80.3,80.28,80.28,6900.0,59.089,59.1037,59.089,59.089,6900.0
2013-03-07 15:50:00,80.29,80.3,80.26,80.27,23300.0,59.0963,59.1037,59.0743,59.0816,23300.0
2013-03-07 15:55:00,80.29,80.29,80.25,80.25,16600.0,59.0963,59.0963,59.0669,59.0669,16600.0
2013-03-08 09:30:00,80.25,80.29,80.21,80.25,13800.0,59.0669,59.0963,59.0375,59.0669,13800.0
2013-03-08 09:35:00,80.27,80.27,80.23,80.27,1200.0,59.0816,59.0816,59.0522,59.0816,1200.0
2013-03-08 09:40:00,80.27,80.27,80.23,80.25,1900.0,59.0816,59.0816,59.0522,59.0669,1900.0
2013-03-08 09:45:00,80.25,80.27,80.25,80.27,1400.0,59.0669,59.0816,59.0669,59.0816,1400.0
2013-03-08 09:50:00,80.23,80.23,80.22,80.22,4500.0,59.0522,59.0522,59.0448,59.0448,4500.0
2013-03-08 09:55:00,80.25,80.26,80.25,80.25,1800.0,59.0669,59.0743,59.0669,59.0669,1800.0
2013-03-08 10:00:00,80.26,80.26,80.23,80.23,4900.0,59.0743,59.0743,59.0522,59.0522,4900.0
2013-03-08 10:05:00,80.25,80.29,80.23,80.29,12100.0,59.0669,59.0963,59.0522,59.0963,12100.0
2013-03-08 10:10:00,80.29,80.29,80.26,80.26,2500.0,59.0963,59.0963,59.0743,59.0743,2500.0
2013-03-08 10:15:00,80.25,80.28,80.25,80.26,1800.0,59.0669,59.089,59.0669,59.0743,1800.0
2013-03-08 10:20:00,80.26,80.26,80.24,80.24,1500.0,59.0743,59.0743,59.0595,59.0595,1500.0
2013-03-08 10:25:00,80.26,80.26,80.24,80.25,2800.0,59.0743,59.0743,59.0595,59.0669,2800.0
2013-03-08 10:30:00,80.24,80.26,80.24,80.26,300.0,59.0595,59.0743,59.0595,59.0743,300.0
2013-03-08 10:35:00,80.24,80.25,80.24,80.25,400.0,59.0595,59.0669,59.0595,59.0669,400.0
2013-03-08 10:40:00,80.24,80.26,80.24,80.26,6200.0,59.0595,59.0743,59.0595,59.0743,6200.0
2013-03-08 10:45:00,80.26,80.27,80.25,80.27,3600.0,59.0743,59.0816,59.0669,59.0816,3600.0
2013-03-08 10:50:00,80.27,80.27,80.26,80.26,1700.0,59.0816,59.0816,59.0743,59.0743,1700.0
2013-03-08 10:55:00,80.27,80.28,80.26,80.28,1800.0,59.0816,59.089,59.0743,59.089,1800.0
2013-03-08 11:00:00,80.27,80.28,80.27,80.28,900.0,59.0816,59.089,59.0816,59.089,900.0
2013-03-08 11:05:00,80.28,80.28,80.27,80.28,1500.0,59.089,59.089,59.0816,59.089,1500.0
2013-03-08 11:10:00,80.27,80.27,80.27,80.27,2100.0,59.0816,59.0816,59.0816,59.0816,2100.0
2013-03-08 11:15:00,80.26,80.27,80.25,80.26,3300.0,59.0743,59.0816,59.0669,59.0743,3300.0
2013-03-08 11:20:00,80.26,80.26,80.26,80.26,2300.0,59.0743,59.0743,59.0743,59.0743,2300.0
2013-03-08 11:25:00,80.26,80.26,80.25,80.26,2900.0,59.0743,59.0743,59.0669,59.0743,2900.0
2013-03-08 11:30:00,80.26,80.26,80.25,80.26,2500.0,59.0743,59.0743,59.0669,59.0743,2500.0
2013-03-08 11:35:00,80.26,80.27,80.25,80.27,2900.0,59.0743,59.0816,59.0669,59.0816,2900.0
2013-03-08 11:40:00,80.27,80.27,80.27,80.27,4100.0,59.0816,59.0816,59.0816,59.0816,4100.0
2013-03-08 11:45:00,80.27,80.27,80.27,80.27,2400.0,59.0816,59.0816,59.0816,59.0816,2400.0
2013-03-08 11:50:00,80.26,80.28,80.25,80.28,3800.0,59.0743,59.089,59.0669,59.089,3800.0
2013-03-08 11:55:00,80.28,80.28,80.28,80.28,300.0,59.089,59.089,59.089,59.089,300.0
2013-03-08 12:00:00,80.27,80.28,80.27,80.28,3400.0,59.0816,59.089,59.0816,59.089,3400.0
2013-03-08 12:05:00,80.28,80.28,80.28,80.28,300.0,59.089,59.089,59.089,59.089,300.0
2013-03-08 12:10:00,80.28,80.28,80.26,80.28,5700.0,59.089,59.089,59.0743,59.089,5700.0
2013-03-08 12:15:00,80.28,80.29,80.27,80.28,2200.0,59.089,59.0963,59.0816,59.089,2200.0
2013-03-08 12:20:00,80.28,80.29,80.28,80.29,14100.0,59.089,59.0963,59.089,59.0963,14100.0
2013-03-08 12:25:00,80.29,80.29,80.28,80.29,9800.0,59.0963,59.0963,59.089,59.0963,9800.0
2013-03-08 12:30:00,80.29,80.29,80.28,80.29,2500.0,59.0963,59.0963,59.089,59.0963,2500.0
2013-03-08 12:35:00,80.29,80.3,80.29,80.3,5600.0,59.0963,59.1037,59.0963,59.1037,5600.0
2013-03-08 12:40:00,80.3,80.3,80.28,80.28,3900.0,59.1037,59.1037,59.089,59.089,3900.0
2013-03-08 12:45:00,80.29,80.3,80.28,80.28,5200.0,59.0963,59.1037,59.089,59.089,5200.0
2013-03-08 12:50:00,80.29,80.3,80.29,80.3,18800.0,59.0963,59.1037,59.0963,59.1037,18800.0
2013-03-08 12:55:00,80.28,80.29,80.28,80.28,2000.0,59.089,59.0963,59.089,59.089,2000.0
2013-03-08 13:00:00,80.29,80.3,80.28,80.3,17500.0,59.0963,59.1037,59.089,59.1037,17500.0
2013-03-08 13:05:00,80.3,80.3,80.28,80.3,4600.0,59.1037,59.1037,59.089,59.1037,4600.0
2013-03-08 13:10:00,80.3,80.3,80.28,80.28,2800.0,59.1037,59.1037,59.089,59.089,2800.0
2013-03-08 13:15:00,80.29,80.29,80.28,80.28,500.0,59.0963,59.0963,59.089,59.089,500.0
2013-03-08 13:20:00,80.3,80.3,80.28,80.3,6800.0,59.1037,59.1037,59.089,59.1037,6800.0
2013-03-08 13:25:00,80.3,80.3,80.29,80.29,4000.0,59.1037,59.1037,59.0963,59.0963,4000.0
2013-03-08 13:30:00,80.29,80.3,80.29,80.3,2500.0,59.0963,59.1037,59.0963,59.1037,2500.0
2013-03-08 13:35:00,80.3,80.31,80.3,80.31,5700.0,59.1037,59.1111,59.1037,59.1111,5700.0
2013-03-08 13:40:00,80.3,80.3,80.3,80.3,2300.0,59.1037,59.1037,59.1037,59.1037,2300.0
2013-03-08 13:45:00,80.3,80.31,80.3,80.3,2500.0,59.1037,59.1111,59.1037,59.1037,2500.0
2013-03-08 13:50:00,80.31,80.31,80.3,80.3,10000.0,59.1111,59.1111,59.1037,59.1037,10000.0
2013-03-08 13:55:00,80.31,80.31,80.3,80.3,3500.0,59.1111,59.1111,59.1037,59.1037,3500.0
2013-03-08 14:00:00,80.31,80.31,80.3,80.31,8500.0,59.1111,59.1111,59.1037,59.1111,8500.0
2013-03-08 14:05:00,80.3,80.31,80.3,80.31,2200.0,59.1037,59.1111,59.1037,59.1111,2200.0
2013-03-08 14:10:00,80.31,80.31,80.28,80.29,5100.0,59.1111,59.1111,59.089,59.0963,5100.0
2013-03-08 14:15:00,80.29,80.29,80.28,80.28,2200.0,59.0963,59.0963,59.089,59.089,2200.0
2013-03-08 14:20:00,80.3,80.3,80.28,80.3,16900.0,59.1037,59.1037,59.089,59.1037,16900.0
2013-03-08 14:25:00,80.3,80.31,80.28,80.3,5200.0,59.1037,59.1111,59.089,59.1037,5200.0
2013-03-08 14:30:00,80.31,80.31,80.29,80.29,3100.0,59.1111,59.1111,59.0963,59.0963,3100.0
2013-03-08 14:35:00,80.29,80.3,80.26,80.3,15500.0,59.0963,59.1037,59.0743,59.1037,15500.0
2013-03-08 14:40:00,80.28,80.3,80.28,80.29,5200.0,59.089,59.1037,59.089,59.0963,5200.0
2013-03-08 14:45:00,80.3,80.31,80.28,80.29,7400.0,59.1037,59.1111,59.089,59.0963,7400.0
2013-03-08 14:50:00,80.29,80.31,80.29,80.3,8300.0,59.0963,59.1111,59.0963,59.1037,8300.0
2013-03-08 14:55:00,80.31,80.31,80.29,80.29,3500.0,59.1111,59.1111,59.0963,59.0963,3500.0
2013-03-08 15:00:00,80.31,80.31,80.29,80.29,1500.0,59.1111,59.1111,59.0963,59.0963,1500.0
2013-03-08 15:05:00,80.31,80.31,80.29,80.29,4200.0,59.1111,59.1111,59.0963,59.0963,4200.0
2013-03-08 15:10:00,80.31,80.31,80.29,80.29,900.0,59.1111,59.1111,59.0963,59.0963,900.0
2013-03-08 15:15:00,80.29,80.29,80.29,80.29,0.0,59.0963,59.0963,59.0963,59.0963,0.0
2013-03-08 15:20:00,80.29,80.31,80.29,80.31,600.0,59.0963,59.1111,59.0963,59.1111,600.0
2013-03-08 15:25:00,80.31,80.31,80.3,80.3,1800.0,59.1111,59.1111,59.1037,59.1037,1800.0
2013-03-08 15:30:00,80.31,80.31,80.29,80.31,1800.0,59.1111,59.1111,59.0963,59.1111,1800.0
2013-03-08 15:35:00,80.31,80.31,80.3,80.31,4400.0,59.1111,59.1111,59.1037,59.1111,4400.0
2013-03-08 15:40:00,80.31,80.31,80.31,80.31,4700.0,59.1111,59.1111,59.1111,59.1111,4700.0
2013-03-08 15:45:00,80.31,80.31,80.3,80.31,3500.0,59.1111,59.1111,59.1037,59.1111,3500.0
2013-03-08 15:50:00,80.3,80.31,80.3,80.3,11300.0,59.1037,59.1111,59.1037,59.1037,11300.0
2013-03-08 15:55:00,80.31,80.31,80.3,80.3,19200.0,59.1111,59.1111,59.1037,59.1037,19200.0
2013-03-11 09:30:00,80.35,80.35,80.3,80.35,14100.0,59.1405,59.1405,59.1037,59.1405,14100.0
2013-03-11 09:35:00,80.3,80.31,80.3,80.31,1700.0,59.1037,59.1111,59.1037,59.1111,1700.0
2013-03-11 09:40:00,80.3,80.33,80.28,80.28,6100.0,59.1037,59.1258,59.089,59.089,6100.0
2013-03-11 09:45:00,80.28,80.32,80.28,80.29,2300.0,59.089,59.1184,59.089,59.0963,2300.0
2013-03-11 09:50:00,80.28,80.3,80.28,80.3,1800.0,59.089,59.1037,59.089,59.1037,1800.0
2013-03-11 09:55:00,80.29,80.3,80.28,80.28,3600.0,59.0963,59.1037,59.089,59.089,3600.0
2013-03-11 10:00:00,80.28,80.29,80.27,80.28,1800.0,59.089,59.0963,59.0816,59.089,1800.0
2013-03-11 10:05:00,80.28,80.31,80.27,80.27,5700.0,59.089,59.1111,59.0816,59.0816,5700.0
2013-03-11 10:10:00,80.28,80.3,80.28,80.3,4200.0,59.089,59.1037,59.089,59.1037,4200.0
2013-03-11 10:15:00,80.28,80.3,80.28,80.3,5000.0,59.089,59.1037,59.089,59.1037,5000.0
2013-03-11 10:20:00,80.3,80.31,80.3,80.3,2400.0,59.1037,59.1111,59.1037,59.1037,2400.0
2013-03-11 10:25:00,80.3,80.31,80.3,80.3,3500.0,59.1037,59.1111,59.1037,59.1037,3500.0
2013-03-11 10:30:00,80.31,80.32,80.31,80.32,6800.0,59.1111,59.1184,59.1111,59.1184,6800.0
2013-03-11 10:35:00,80.31,80.32,80.3,80.32,2300.0,59.1111,59.1184,59.1037,59.1184,2300.0
2013-03-11 10:40:00,80.3,80.33,80.3,80.33,7000.0,59.1037,59.1258,59.1037,59.1258,7000.0
2013-03-11 10:45:00,80.31,80.33,80.31,80.32,3800.0,59.1111,59.1258,59.1111,59.1184,3800.0
2013-03-11 10:50:00,80.32,80.33,80.32,80.33,6300.0,59.1184,59.1258,59.1184,59.1258,6300.0
2013-03-11 10:55:00,80.32,80.32,80.3,80.31,5500.0,59.1184,59.1184,59.1037,59.1111,5500.0
2013-03-11 11:00:00,80.31,80.32,80.3,80.32,1700.0,59.1111,59.1184,59.1037,59.1184,1700.0
2013-03-11 11:05:00,80.3,80.32,80.3,80.31,4100.0,59.1037,59.1184,59.1037,59.1111,4100.0
2013-03-11 11:10:00,80.3,80.32,80.3,80.32,3200.0,59.1037,59.1184,59.1037,59.1184,3200.0
2013-03-11 11:15:00,80.3,80.32,80.3,80.3,3600.0,59.1037,59.1184,59.1037,59.1037,3600.0
2013-03-11 11:20:00,80.3,80.32,80.3,80.32,4300.0,59.1037,59.1184,59.1037,59.1184,4300.0
2013-03-11 11:25:00,80.31,80.33,80.31,80.32,5200.0,59.1111,59.1258,59.1111,59.1184,5200.0
2013-03-11 11:30:00,80.33,80.33,80.31,80.33,1800.0,59.1258,59.1258,59.1111,59.1258,1800.0
2013-03-11 11:35:00,80.31,80.33,80.31,80.31,1700.0,59.1111,59.1258,59.1111,59.1111,1700.0
2013-03-11 11:40:00,80.31,80.31,80.3,80.31,2400.0,59.1111,59.1111,59.1037,59.1111,2400.0
2013-03-11 11:45:00,80.31,80.32,80.3,80.32,3300.0,59.1111,59.1184,59.1037,59.1184,3300.0
2013-03-11 11:50:00,80.31,80.31,80.3,80.31,3400.0,59.1111,59.1111,59.1037,59.1111,3400.0
2013-03-11 11:55:00,80.3,80.31,80.3,80.31,5000.0,59.1037,59.1111,59.1037,59.1111,5000.0
2013-03-11 12:00:00,80.3,80.31,80.3,80.31,2200.0,59.1037,59.1111,59.1037,59.1111,2200.0
2013-03-11 12:05:00,80.3,80.31,80.3,80.3,5800.0,59.1037,59.1111,59.1037,59.1037,5800.0
2013-03-11 12:10:00,80.3,80.32,80.3,80.31,1600.0,59.1037,59.1184,59.1037,59.1111,1600.0
2013-03-11 12:15:00,80.3,80.32,80.3,80.31,4800.0,59.1037,59.1184,59.1037,59.1111,4800.0
2013-03-11 12:20:00,80.32,80.33,80.31,80.33,2800.0,59.1184,59.1258,59.1111,59.1258,2800.0
2013-03-11 12:25:00,80.32,80.33,80.32,80.33,1600.0,59.1184,59.1258,59.1184,59.1258,1600.0
2013-03-11 12:30:00,80.32,80.33,80.32,80.33,3400.0,59.1184,59.1258,59.1184,59.1258,3400.0
2013-03-11 12:35:00,80.32,80.34,80.32,80.34,3200.0,59.1184,59.1332,59.1184,59.1332,3200.0
2013-03-11 12:40:00,80.32,80.34,80.32,80.32,3000.0,59.1184,59.1332,59.1184,59.1184,3000.0
2013-03-11 12:45:00,80.32,80.33,80.31,80.33,2100.0,59.1184,59.1258,59.1111,59.1258,2100.0
2013-03-11 12:50:00,80.32,80.32,80.3,80.3,2300.0,59.1184,59.1184,59.1037,59.1037,2300.0
2013-03-11 12:55:00,80.3,80.3,80.3,80.3,1500.0,59.1037,59.1037,59.1037,59.1037,1500.0
2013-03-11 13:00:00,80.3,80.31,80.3,80.3,1200.0,59.1037,59.1111,59.1037,59.1037,1200.0
2013-03-11 13:05:00,80.3,80.31,80.3,80.3,1900.0,59.1037,59.1111,59.1037,59.1037,1900.0
2013-03-11 13:10:00,80.3,80.31,80.3,80.3,1900.0,59.1037,59.1111,59.1037,59.1037,1900.0
2013-03-11 13:15:00,80.3,80.3,80.3,80.3,1200.0,59.1037,59.1037,59.1037,59.1037,1200.0
2013-03-11 13:20:00,80.3,80.31,80.3,80.3,2000.0,59.1037,59.1111,59.1037,59.1037,2000.0
2013-03-11 13:25:00,80.3,80.31,80.3,80.31,10000.0,59.1037,59.1111,59.1037,59.1111,10000.0
2013-03-11 13:30:00,80.3,80.31,80.29,80.31,2300.0,59.1037,59.1111,59.0963,59.1111,2300.0
2013-03-11 13:35:00,80.3,80.31,80.29,80.3,2000.0,59.1037,59.1111,59.0963,59.1037,2000.0
2013-03-11 13:40:00,80.3,80.33,80.3,80.31,5300.0,59.1037,59.1258,59.1037,59.1111,5300.0
2013-03-11 13:45:00,80.33,80.33,80.31,80.31,2400.0,59.1258,59.1258,59.1111,59.1111,2400.0
2013-03-11 13:50:00,80.31,80.32,80.29,80.3,5800.0,59.1111,59.1184,59.0963,59.1037,5800.0
2013-03-11 13:55:00,80.3,80.32,80.3,80.32,1600.0,59.1037,59.1184,59.1037,59.1184,1600.0
2013-03-11 14:00:00,80.31,80.32,80.29,80.29,13000.0,59.1111,59.1184,59.0963,59.0963,13000.0
2013-03-11 14:05:00,80.29,80.31,80.29,80.31,7300.0,59.0963,59.1111,59.0963,59.1111,7300.0
2013-03-11 14:10:00,80.3,80.31,80.3,80.3,2800.0,59.1037,59.1111,59.1037,59.1037,2800.0
2013-03-11 14:15:00,80.3,80.31,80.3,80.31,4200.0,59.1037,59.1111,59.1037,59.1111,4200.0
2013-03-11 14:20:00,80.3,80.31,80.3,80.31,4900.0,59.1037,59.1111,59.1037,59.1111,4900.0
2013-03-11 14:25:00,80.3,80.31,80.3,80.3,2200.0,59.1037,59.1111,59.1037,59.1037,2200.0
2013-03-11 14:30:00,80.3,80.31,80.3,80.31,5000.0,59.1037,59.1111,59.1037,59.1111,5000.0
2013-03-11 14:35:00,80.3,80.31,80.3,80.31,8400.0,59.1037,59.1111,59.1037,59.1111,8400.0
2013-03-11 14:40:00,80.29,80.31,80.27,80.29,16600.0,59.0963,59.1111,59.0816,59.0963,16600.0
2013-03-11 14:45:00,80.28,80.29,80.28,80.28,2500.0,59.089,59.0963,59.089,59.089,2500.0
2013-03-11 14:50:00,80.28,80.29,80.28,80.29,4900.0,59.089,59.0963,59.089,59.0963,4900.0
2013-03-11 14:55:00,80.28,80.29,80.28,80.28,8000.0,59.089,59.0963,59.089,59.089,8000.0
2013-03-11 15:00:00,80.28,80.29,80.28,80.29,3800.0,59.089,59.0963,59.089,59.0963,3800.0
2013-03-11 15:05:00,80.29,80.32,80.28,80.32,4100.0,59.0963,59.1184,59.089,59.1184,4100.0
2013-03-11 15:10:00,80.32,80.32,80.31,80.31,5100.0,59.1184,59.1184,59.1111,59.1111,5100.0
2013-03-11 15:15:00,80.31,80.32,80.31,80.32,2200.0,59.1111,59.1184,59.1111,59.1184,2200.0
2013-03-11 15:20:00,80.31,80.31,80.3,80.31,2500.0,59.1111,59.1111,59.1037,59.1111,2500.0
2013-03-11 15:25:00,80.3,80.31,80.3,80.3,2700.0,59.1037,59.1111,59.1037,59.1037,2700.0
2013-03-11 15:30:00,80.3,80.31,80.3,80.31,1500.0,59.1037,59.1111,59.1037,59.1111,1500.0
2013-03-11 15:35:00,80.3,80.31,80.3,80.31,3500.0,59.1037,59.1111,59.1037,59.1111,3500.0
2013-03-11 15:40:00,80.3,80.33,80.3,80.32,7100.0,59.1037,59.1258,59.1037,59.1184,7100.0
2013-03-11 15:45:00,80.31,80.34,80.31,80.33,8500.0,59.1111,59.1332,59.1111,59.1258,8500.0
2013-03-11 15:50:00,80.31,80.33,80.3,80.3,7800.0,59.1111,59.1258,59.1037,59.1037,7800.0
2013-03-11 15:55:00,80.31,80.32,80.3,80.31,3000.0,59.1111,59.1184,59.1037,59.1111,3000.0
2013-03-12 09:30:00,80.35,80.35,80.3,80.3,15600.0,59.1405,59.1405,59.1037,59.1037,15600.0
2013-03-12 09:35:00,80.3,80.31,80.3,80.3,2200.0,59.1037,59.1111,59.1037,59.1037,2200.0
2013-03-12 09:40:00,80.3,80.31,80.3,80.31,3200.0,59.1037,59.1111,59.1037,59.1111,3200.0
2013-03-12 09:45:00,80.3,80.31,80.3,80.3,1900.0,59.1037,59.1111,59.1037,59.1037,1900.0
2013-03-12 09:50:00,80.3,80.3,80.29,80.29,1900.0,59.1037,59.1037,59.0963,59.0963,1900.0
2013-03-12 09:55:00,80.29,80.3,80.29,80.29,2600.0,59.0963,59.1037,59.0963,59.0963,2600.0
2013-03-12 10:00:00,80.31,80.31,80.3,80.31,2800.0,59.1111,59.1111,59.1037,59.1111,2800.0
2013-03-12 10:05:00,80.3,80.3,80.3,80.3,3800.0,59.1037,59.1037,59.1037,59.1037,3800.0
2013-03-12 10:10:00,80.31,80.31,80.3,80.31,4300.0,59.1111,59.1111,59.1037,59.1111,4300.0
2013-03-12 10:15:00,80.31,80.32,80.31,80.31,4100.0,59.1111,59.1184,59.1111,59.1111,4100.0
2013-03-12 10:20:00,80.31,80.32,80.31,80.31,2200.0,59.1111,59.1184,59.1111,59.1111,2200.0
2013-03-12 10:25:00,80.32,80.32,80.31,80.31,1300.0,59.1184,59.1184,59.1111,59.1111,1300.0
2013-03-12 10:30:00,80.32,80.32,80.31,80.31,1000.0,59.1184,59.1184,59.1111,59.1111,1000.0
2013-03-12 10:35:00,80.31,80.32,80.31,80.32,1400.0,59.1111,59.1184,59.1111,59.1184,1400.0
2013-03-12 10:40:00,80.32,80.32,80.31,80.31,8300.0,59.1184,59.1184,59.1111,59.1111,8300.0
2013-03-12 10:45:00,80.31,80.32,80.31,80.31,2300.0,59.1111,59.1184,59.1111,59.1111,2300.0
2013-03-12 10:50:00,80.32,80.32,80.31,80.32,1800.0,59.1184,59.1184,59.1111,59.1184,1800.0
2013-03-12 10:55:00,80.31,80.32,80.31,80.31,700.0,59.1111,59.1184,59.1111,59.1111,700.0
2013-03-12 11:00:00,80.31,80.32,80.31,80.32,1600.0,59.1111,59.1184,59.1111,59.1184,1600.0
2013-03-12 11:05:00,80.32,80.32,80.31,80.31,1600.0,59.1184,59.1184,59.1111,59.1111,1600.0
2013-03-12 11:10:00,80.31,80.32,80.3,80.3,3900.0,59.1111,59.1184,59.1037,59.1037,3900.0
2013-03-12 11:15:00,80.3,80.31,80.27,80.3,19800.0,59.1037,59.1111,59.0816,59.1037,19800.0
2013-03-12 11:20:00,80.3,80.3,80.29,80.29,3100.0,59.1037,59.1037,59.0963,59.0963,3100.0
2013-03-12 11:25:00,80.29,80.3,80.29,80.29,6700.0,59.0963,59.1037,59.0963,59.0963,6700.0
2013-03-12 11:30:00,80.3,80.3,80.29,80.29,9500.0,59.1037,59.1037,59.0963,59.0963,9500.0
2013-03-12 11:35:00,80.28,80.29,80.28,80.29,2700.0,59.089,59.0963,59.089,59.0963,2700.0
2013-03-12 11:40:00,80.28,80.29,80.28,80.28,10100.0,59.089,59.0963,59.089,59.089,10100.0
2013-03-12 11:45:00,80.29,80.29,80.28,80.29,1400.0,59.0963,59.0963,59.089,59.0963,1400.0
2013-03-12 11:50:00,80.29,80.29,80.28,80.28,3900.0,59.0963,59.0963,59.089,59.089,3900.0
2013-03-12 11:55:00,80.28,80.29,80.28,80.28,2300.0,59.089,59.0963,59.089,59.089,2300.0
2013-03-12 12:00:00,80.28,80.29,80.28,80.28,3600.0,59.089,59.0963,59.089,59.089,3600.0
2013-03-12 12:05:00,80.28,80.29,80.28,80.28,5100.0,59.089,59.0963,59.089,59.089,5100.0
2013-03-12 12:10:00,80.29,80.31,80.28,80.31,13600.0,59.0963,59.1111,59.089,59.1111,13600.0
2013-03-12 12:15:00,80.31,80.32,80.28,80.29,11700.0,59.1111,59.1184,59.089,59.0963,11700.0
2013-03-12 12:20:00,80.28,80.29,80.28,80.29,1000.0,59.089,59.0963,59.089,59.0963,1000.0
2013-03-12 12:25:00,80.29,80.29,80.28,80.29,1900.0,59.0963,59.0963,59.089,59.0963,1900.0
2013-03-12 12:30:00,80.29,80.29,80.28,80.29,1400.0,59.0963,59.0963,59.089,59.0963,1400.0
2013-03-12 12:35:00,80.28,80.29,80.28,80.29,14600.0,59.089,59.0963,59.089,59.0963,14600.0
2013-03-12 12:40:00,80.28,80.29,80.28,80.28,1500.0,59.089,59.0963,59.089,59.089,1500.0
2013-03-12 12:45:00,80.29,80.29,80.28,80.29,1200.0,59.0963,59.0963,59.089,59.0963,1200.0
2013-03-12 12:50:00,80.29,80.29,80.28,80.29,4600.0,59.0963,59.0963,59.089,59.0963,4600.0
2013-03-12 12:55:00,80.29,80.29,80.28,80.29,3400.0,59.0963,59.0963,59.089,59.0963,3400.0
2013-03-12 13:00:00,80.29,80.29,80.28,80.29,1100.0,59.0963,59.0963,59.089,59.0963,1100.0
2013-03-12 13:05:00,80.28,80.29,80.28,80.29,3600.0,59.089,59.0963,59.089,59.0963,3600.0
2013-03-12 13:10:00,80.29,80.29,80.28,80.29,3600.0,59.0963,59.0963,59.089,59.0963,3600.0
2013-03-12 13:15:00,80.29,80.29,80.28,80.29,4200.0,59.0963,59.0963,59.089,59.0963,4200.0
2013-03-12 13:20:00,80.28,80.29,80.28,80.29,13400.0,59.089,59.0963,59.089,59.0963,13400.0
2013-03-12 13:25:00,80.28,80.3,80.28,80.3,8800.0,59.089,59.1037,59.089,59.1037,8800.0
2013-03-12 13:30:00,80.29,80.3,80.29,80.3,900.0,59.0963,59.1037,59.0963,59.1037,900.0
2013-03-12 13:35:00,80.29,80.3,80.29,80.3,1400.0,59.0963,59.1037,59.0963,59.1037,1400.0
2013-03-12 13:40:00,80.3,80.3,80.29,80.29,14300.0,59.1037,59.1037,59.0963,59.0963,14300.0
2013-03-12 13:45:00,80.29,80.3,80.29,80.3,6700.0,59.0963,59.1037,59.0963,59.1037,6700.0
2013-03-12 13:50:00,80.29,80.3,80.29,80.3,1300.0,59.0963,59.1037,59.0963,59.1037,1300.0
2013-03-12 13:55:00,80.29,80.3,80.29,80.3,2200.0,59.0963,59.1037,59.0963,59.1037,2200.0
2013-03-12 14:00:00,80.3,80.3,80.29,80.29,25300.0,59.1037,59.1037,59.0963,59.0963,25300.0
2013-03-12 14:05:00,80.29,80.3,80.29,80.3,26800.0,59.0963,59.1037,59.0963,59.1037,26800.0
2013-03-12 14:10:00,80.3,80.3,80.29,80.3,12500.0,59.1037,59.1037,59.0963,59.1037,12500.0
2013-03-12 14:15:00,80.29,80.3,80.29,80.3,5300.0,59.0963,59.1037,59.0963,59.1037,5300.0
2013-03-12 14:20:00,80.29,80.3,80.29,80.3,13400.0,59.0963,59.1037,59.0963,59.1037,13400.0
2013-03-12 14:25:00,80.3,80.3,80.29,80.29,18100.0,59.1037,59.1037,59.0963,59.0963,18100.0
2013-03-12 14:30:00,80.29,80.3,80.29,80.29,3800.0,59.0963,59.1037,59.0963,59.0963,3800.0
2013-03-12 14:35:00,80.29,80.3,80.29,80.29,2300.0,59.0963,59.1037,59.0963,59.0963,2300.0
2013-03-12 14:40:00,80.29,80.3,80.29,80.29,10500.0,59.0963,59.1037,59.0963,59.0963,10500.0
2013-03-12 14:45:00,80.3,80.3,80.29,80.3,5900.0,59.1037,59.1037,59.0963,59.1037,5900.0
2013-03-12 14:50:00,80.29,80.3,80.29,80.3,2200.0,59.0963,59.1037,59.0963,59.1037,2200.0
2013-03-12 14:55:00,80.29,80.3,80.29,80.29,10900.0,59.0963,59.1037,59.0963,59.0963,10900.0
2013-03-12 15:00:00,80.29,80.3,80.29,80.29,8900.0,59.0963,59.1037,59.0963,59.0963,8900.0
2013-03-12 15:05:00,80.3,80.3,80.29,80.29,6300.0,59.1037,59.1037,59.0963,59.0963,6300.0
2013-03-12 15:10:00,80.3,80.3,80.29,80.29,1300.0,59.1037,59.1037,59.0963,59.0963,1300.0
2013-03-12 15:15:00,80.29,80.3,80.29,80.29,1200.0,59.0963,59.1037,59.0963,59.0963,1200.0
2013-03-12 15:20:00,80.29,80.3,80.29,80.29,8400.0,59.0963,59.1037,59.0963,59.0963,8400.0
2013-03-12 15:25:00,80.29,80.3,80.29,80.29,16400.0,59.0963,59.1037,59.0963,59.0963,16400.0
2013-03-12 15:30:00,80.29,80.3,80.29,80.3,1900.0,59.0963,59.1037,59.0963,59.1037,1900.0
2013-03-12 15:35:00,80.29,80.3,80.29,80.3,13000.0,59.0963,59.1037,59.0963,59.1037,13000.0
2013-03-12 15:40:00,80.3,80.3,80.29,80.3,4700.0,59.1037,59.1037,59.0963,59.1037,4700.0
2013-03-12 15:45:00,80.29,80.3,80.29,80.3,8500.0,59.0963,59.1037,59.0963,59.1037,8500.0
2013-03-12 15:50:00,80.29,80.3,80.29,80.29,11000.0,59.0963,59.1037,59.0963,59.0963,11000.0
2013-03-12 15:55:00,80.29,80.3,80.29,80.29,10500.0,59.0963,59.1037,59.0963,59.0963,10500.0
2013-03-13 09:30:00,80.29,80.29,80.28,80.28,8900.0,59.0963,59.0963,59.089,59.089,8900.0
2013-03-13 09:35:00,80.28,80.28,80.28,80.28,2300.0,59.089,59.089,59.089,59.089,2300.0
2013-03-13 09:40:00,80.29,80.29,80.27,80.27,800.0,59.0963,59.0963,59.0816,59.0816,800.0
2013-03-13 09:45:00,80.28,80.29,80.27,80.29,11200.0,59.089,59.0963,59.0816,59.0963,11200.0
2013-03-13 09:50:00,80.29,80.29,80.27,80.27,2000.0,59.0963,59.0963,59.0816,59.0816,2000.0
2013-03-13 09:55:00,80.28,80.29,80.27,80.28,6600.0,59.089,59.0963,59.0816,59.089,6600.0
2013-03-13 10:00:00,80.29,80.29,80.28,80.29,1500.0,59.0963,59.0963,59.089,59.0963,1500.0
2013-03-13 10:05:00,80.28,80.29,80.28,80.29,16900.0,59.089,59.0963,59.089,59.0963,16900.0
2013-03-13 10:10:00,80.28,80.29,80.28,80.29,4500.0,59.089,59.0963,59.089,59.0963,4500.0
2013-03-13 10:15:00,80.29,80.29,80.28,80.28,600.0,59.0963,59.0963,59.089,59.089,600.0
2013-03-13 10:20:00,80.29,80.29,80.28,80.29,2800.0,59.0963,59.0963,59.089,59.0963,2800.0
2013-03-13 10:25:00,80.29,80.29,80.28,80.28,3600.0,59.0963,59.0963,59.089,59.089,3600.0
2013-03-13 10:30:00,80.28,80.29,80.28,80.29,900.0,59.089,59.0963,59.089,59.0963,900.0
2013-03-13 10:35:00,80.29,80.29,80.28,80.28,1100.0,59.0963,59.0963,59.089,59.089,1100.0
2013-03-13 10:40:00,80.28,80.29,80.28,80.28,1600.0,59.089,59.0963,59.089,59.089,1600.0
2013-03-13 10:45:00,80.28,80.29,80.28,80.29,400.0,59.089,59.0963,59.089,59.0963,400.0
2013-03-13 10:50:00,80.28,80.29,80.28,80.29,18300.0,59.089,59.0963,59.089,59.0963,18300.0
2013-03-13 10:55:00,80.29,80.29,80.28,80.28,3700.0,59.0963,59.0963,59.089,59.089,3700.0
2013-03-13 11:00:00,80.29,80.29,80.27,80.27,700.0,59.0963,59.0963,59.0816,59.0816,700.0
2013-03-13 11:05:00,80.29,80.29,80.27,80.27,8400.0,59.0963,59.0963,59.0816,59.0816,8400.0
2013-03-13 11:10:00,80.27,80.29,80.27,80.28,700.0,59.0816,59.0963,59.0816,59.089,700.0
2013-03-13 11:15:00,80.29,80.29,80.27,80.27,2500.0,59.0963,59.0963,59.0816,59.0816,2500.0
2013-03-13 11:20:00,80.27,80.27,80.27,80.27,500.0,59.0816,59.0816,59.0816,59.0816,500.0
2013-03-13 11:25:00,80.27,80.28,80.27,80.27,500.0,59.0816,59.089,59.0816,59.0816,500.0
2013-03-13 11:30:00,80.28,80.28,80.27,80.28,2800.0,59.089,59.089,59.0816,59.089,2800.0
2013-03-13 11:35:00,80.28,80.28,80.27,80.27,700.0,59.089,59.089,59.0816,59.0816,700.0
2013-03-13 11:40:00,80.28,80.28,80.27,80.28,1100.0,59.089,59.089,59.0816,59.089,1100.0
2013-03-13 11:45:00,80.28,80.29,80.27,80.29,13700.0,59.089,59.0963,59.0816,59.0963,13700.0
2013-03-13 11:50:00,80.27,80.29,80.27,80.27,4500.0,59.0816,59.0963,59.0816,59.0816,4500.0
2013-03-13 11:55:00,80.27,80.28,80.27,80.27,600.0,59.0816,59.089,59.0816,59.0816,600.0
2013-03-13 12:00:00,80.28,80.28,80.27,80.28,2300.0,59.089,59.089,59.0816,59.089,2300.0
2013-03-13 12:05:00,80.28,80.28,80.27,80.27,8200.0,59.089,59.089,59.0816,59.0816,8200.0
2013-03-13 12:10:00,80.27,80.28,80.27,80.27,700.0,59.0816,59.089,59.0816,59.0816,700.0
2013-03-13 12:15:00,80.28,80.28,80.26,80.27,2300.0,59.089,59.089,59.0743,59.0816,2300.0
2013-03-13 12:20:00,80.26,80.27,80.26,80.26,1800.0,59.0743,59.0816,59.0743,59.0743,1800.0
2013-03-13 12:25:00,80.26,80.27,80.26,80.26,1700.0,59.0743,59.0816,59.0743,59.0743,1700.0
2013-03-13 12:30:00,80.27,80.29,80.27,80.29,21100.0,59.0816,59.0963,59.0816,59.0963,21100.0
2013-03-13 12:35:00,80.29,80.29,80.28,80.29,2500.0,59.0963,59.0963,59.089,59.0963,2500.0
2013-03-13 12:40:00,80.28,80.28,80.27,80.27,500.0,59.089,59.089,59.0816,59.0816,500.0
2013-03-13 12:45:00,80.27,80.27,80.27,80.27,800.0,59.0816,59.0816,59.0816,59.0816,800.0
2013-03-13 12:50:00,80.27,80.29,80.27,80.29,3500.0,59.0816,59.0963,59.0816,59.0963,3500.0
2013-03-13 12:55:00,80.28,80.29,80.27,80.27,2500.0,59.089,59.0963,59.0816,59.0816,2500.0
2013-03-13 13:00:00,80.29,80.29,80.27,80.27,1000.0,59.0963,59.0963,59.0816,59.0816,1000.0
2013-03-13 13:05:00,80.27,80.29,80.27,80.28,1300.0,59.0816,59.0963,59.0816,59.089,1300.0
2013-03-13 13:10:00,80.27,80.28,80.27,80.27,2200.0,59.0816,59.089,59.0816,59.0816,2200.0
2013-03-13 13:15:00,80.29,80.29,80.27,80.27,2300.0,59.0963,59.0963,59.0816,59.0816,2300.0
2013-03-13 13:20:00,80.28,80.28,80.27,80.27,1300.0,59.089,59.089,59.0816,59.0816,1300.0
2013-03-13 13:25:00,80.27,80.3,80.27,80.28,1100.0,59.0816,59.1037,59.0816,59.089,1100.0
2013-03-13 13:30:00,80.29,80.3,80.28,80.3,1600.0,59.0963,59.1037,59.089,59.1037,1600.0
2013-03-13 13:35:00,80.3,80.3,80.28,80.3,2200.0,59.1037,59.1037,59.089,59.1037,2200.0
2013-03-13 13:40:00,80.3,80.3,80.27,80.27,800.0,59.1037,59.1037,59.0816,59.0816,800.0
2013-03-13 13:45:00,80.29,80.29,80.26,80.29,3300.0,59.0963,59.0963,59.0743,59.0963,3300.0
2013-03-13 13:50:00,80.27,80.29,80.26,80.28,1300.0,59.0816,59.0963,59.0743,59.089,1300.0
2013-03-13 13:55:00,80.27,80.29,80.26,80.29,1200.0,59.0816,59.0963,59.0743,59.0963,1200.0
2013-03-13 14:00:00,80.28,80.29,80.26,80.29,1400.0,59.089,59.0963,59.0743,59.0963,1400.0
2013-03-13 14:05:00,80.27,80.29,80.27,80.28,1700.0,59.0816,59.0963,59.0816,59.089,1700.0
2013-03-13 14:10:00,80.29,80.29,80.28,80.28,1700.0,59.0963,59.0963,59.089,59.089,1700.0
2013-03-13 14:15:00,80.28,80.29,80.28,80.28,3500.0,59.089,59.0963,59.089,59.089,3500.0
2013-03-13 14:20:00,80.29,80.29,80.28,80.29,3000.0,59.0963,59.0963,59.089,59.0963,3000.0
2013-03-13 14:25:00,80.29,80.31,80.28,80.28,11100.0,59.0963,59.1111,59.089,59.089,11100.0
2013-03-13 14:30:00,80.29,80.29,80.28,80.29,2800.0,59.0963,59.0963,59.089,59.0963,2800.0
2013-03-13 14:35:00,80.28,80.29,80.28,80.29,2300.0,59.089,59.0963,59.089,59.0963,2300.0
2013-03-13 14:40:00,80.29,80.3,80.28,80.28,4500.0,59.0963,59.1037,59.089,59.089,4500.0
2013-03-13 14:45:00,80.29,80.3,80.28,80.3,5000.0,59.0963,59.1037,59.089,59.1037,5000.0
2013-03-13 14:50:00,80.28,80.3,80.28,80.3,4700.0,59.089,59.1037,59.089,59.1037,4700.0
2013-03-13 14:55:00,80.3,80.3,80.28,80.28,3400.0,59.1037,59.1037,59.089,59.089,3400.0
2013-03-13 15:00:00,80.29,80.29,80.28,80.29,1900.0,59.0963,59.0963,59.089,59.0963,1900.0
2013-03-13 15:05:00,80.28,80.29,80.28,80.29,9600.0,59.089,59.0963,59.089,59.0963,9600.0
2013-03-13 15:10:00,80.28,80.29,80.28,80.28,2500.0,59.089,59.0963,59.089,59.089,2500.0
2013-03-13 15:15:00,80.28,80.29,80.28,80.29,2800.0,59.089,59.0963,59.089,59.0963,2800.0
2013-03-13 15:20:00,80.29,80.29,80.28,80.28,1400.0,59.0963,59.0963,59.089,59.089,1400.0
2013-03-13 15:25:00,80.29,80.29,80.28,80.28,2400.0,59.0963,59.0963,59.089,59.089,2400.0
2013-03-13 15:30:00,80.29,80.29,80.28,80.29,18000.0,59.0963,59.0963,59.089,59.0963,18000.0
2013-03-13 15:35:00,80.29,80.29,80.28,80.29,4100.0,59.0963,59.0963,59.089,59.0963,4100.0
2013-03-13 15:40:00,80.28,80.29,80.28,80.28,4200.0,59.089,59.0963,59.089,59.089,4200.0
2013-03-13 15:45:00,80.29,80.29,80.28,80.29,3400.0,59.0963,59.0963,59.089,59.0963,3400.0
2013-03-13 15:50:00,80.28,80.29,80.28,80.29,7100.0,59.089,59.0963,59.089,59.0963,7100.0
2013-03-13 15:55:00,80.29,80.29,80.28,80.29,10400.0,59.0963,59.0963,59.089,59.0963,10400.0
2013-03-14 09:30:00,80.25,80.29,80.25,80.27,14400.0,59.0669,59.0963,59.0669,59.0816,14400.0
2013-03-14 09:35:00,80.25,80.26,80.25,80.26,2300.0,59.0669,59.0743,59.0669,59.0743,2300.0
2013-03-14 09:40:00,80.26,80.26,80.25,80.25,4900.0,59.0743,59.0743,59.0669,59.0669,4900.0
2013-03-14 09:45:00,80.25,80.27,80.25,80.25,4400.0,59.0669,59.0816,59.0669,59.0669,4400.0
2013-03-14 09:50:00,80.25,80.26,80.25,80.26,700.0,59.0669,59.0743,59.0669,59.0743,700.0
2013-03-14 09:55:00,80.26,80.26,80.25,80.25,3500.0,59.0743,59.0743,59.0669,59.0669,3500.0
2013-03-14 10:00:00,80.25,80.26,80.25,80.25,8800.0,59.0669,59.0743,59.0669,59.0669,8800.0
2013-03-14 10:05:00,80.25,80.26,80.25,80.26,6900.0,59.0669,59.0743,59.0669,59.0743,6900.0
2013-03-14 10:10:00,80.25,80.26,80.25,80.26,6400.0,59.0669,59.0743,59.0669,59.0743,6400.0
2013-03-14 10:15:00,80.25,80.26,80.24,80.25,2400.0,59.0669,59.0743,59.0595,59.0669,2400.0
2013-03-14 10:20:00,80.25,80.26,80.24,80.25,3400.0,59.0669,59.0743,59.0595,59.0669,3400.0
2013-03-14 10:25:00,80.26,80.26,80.25,80.26,1600.0,59.0743,59.0743,59.0669,59.0743,1600.0
2013-03-14 10:30:00,80.26,80.26,80.25,80.26,3100.0,59.0743,59.0743,59.0669,59.0743,3100.0
2013-03-14 10:35:00,80.26,80.26,80.25,80.25,2900.0,59.0743,59.0743,59.0669,59.0669,2900.0
2013-03-14 10:40:00,80.26,80.27,80.25,80.25,3600.0,59.0743,59.0816,59.0669,59.0669,3600.0
2013-03-14 10:45:00,80.26,80.26,80.25,80.26,3200.0,59.0743,59.0743,59.0669,59.0743,3200.0
2013-03-14 10:50:00,80.27,80.27,80.25,80.27,800.0,59.0816,59.0816,59.0669,59.0816,800.0
2013-03-14 10:55:00,80.27,80.27,80.26,80.26,1800.0,59.0816,59.0816,59.0743,59.0743,1800.0
2013-03-14 11:00:00,80.28,80.28,80.26,80.26,1700.0,59.089,59.089,59.0743,59.0743,1700.0
2013-03-14 11:05:00,80.28,80.28,80.26,80.27,1800.0,59.089,59.089,59.0743,59.0816,1800.0
2013-03-14 11:10:00,80.27,80.27,80.26,80.27,1400.0,59.0816,59.0816,59.0743,59.0816,1400.0
2013-03-14 11:15:00,80.26,80.27,80.25,80.25,7800.0,59.0743,59.0816,59.0669,59.0669,7800.0
2013-03-14 11:20:00,80.25,80.26,80.25,80.26,5000.0,59.0669,59.0743,59.0669,59.0743,5000.0
2013-03-14 11:25:00,80.26,80.26,80.25,80.25,1900.0,59.0743,59.0743,59.0669,59.0669,1900.0
2013-03-14 11:30:00,80.26,80.26,80.25,80.26,1600.0,59.0743,59.0743,59.0669,59.0743,1600.0
2013-03-14 11:35:00,80.25,80.26,80.25,80.25,1900.0,59.0669,59.0743,59.0669,59.0669,1900.0
2013-03-14 11:40:00,80.25,80.26,80.25,80.25,1700.0,59.0669,59.0743,59.0669,59.0669,1700.0
2013-03-14 11:45:00,80.25,80.25,80.25,80.25,500.0,59.0669,59.0669,59.0669,59.0669,500.0
2013-03-14 11:50:00,80.25,80.26,80.25,80.26,3600.0,59.0669,59.0743,59.0669,59.0743,3600.0
2013-03-14 11:55:00,80.26,80.26,80.25,80.25,2700.0,59.0743,59.0743,59.0669,59.0669,2700.0
2013-03-14 12:00:00,80.26,80.26,80.25,80.26,7700.0,59.0743,59.0743,59.0669,59.0743,7700.0
2013-03-14 12:05:00,80.26,80.27,80.26,80.26,1800.0,59.0743,59.0816,59.0743,59.0743,1800.0
2013-03-14 12:10:00,80.26,80.27,80.26,80.26,2400.0,59.0743,59.0816,59.0743,59.0743,2400.0
2013-03-14 12:15:00,80.28,80.28,80.26,80.28,1100.0,59.089,59.089,59.0743,59.089,1100.0
2013-03-14 12:20:00,80.26,80.28,80.26,80.27,5000.0,59.0743,59.089,59.0743,59.0816,5000.0
2013-03-14 12:25:00,80.28,80.28,80.27,80.27,2700.0,59.089,59.089,59.0816,59.0816,2700.0
2013-03-14 12:30:00,80.27,80.28,80.26,80.28,3500.0,59.0816,59.089,59.0743,59.089,3500.0
2013-03-14 12:35:00,80.27,80.28,80.26,80.28,13600.0,59.0816,59.089,59.0743,59.089,13600.0
2013-03-14 12:40:00,80.26,80.28,80.26,80.27,8100.0,59.0743,59.089,59.0743,59.0816,8100.0
2013-03-14 12:45:00,80.28,80.28,80.27,80.28,5100.0,59.089,59.089,59.0816,59.089,5100.0
2013-03-14 12:50:00,80.27,80.29,80.27,80.29,7700.0,59.0816,59.0963,59.0816,59.0963,7700.0
2013-03-14 12:55:00,80.27,80.29,80.27,80.27,5400.0,59.0816,59.0963,59.0816,59.0816,5400.0
2013-03-14 13:00:00,80.27,80.29,80.27,80.27,3800.0,59.0816,59.0963,59.0816,59.0816,3800.0
2013-03-14 13:05:00,80.27,80.28,80.25,80.25,4300.0,59.0816,59.089,59.0669,59.0669,4300.0
2013-03-14 13:10:00,80.25,80.28,80.25,80.26,11600.0,59.0669,59.089,59.0669,59.0743,11600.0
2013-03-14 13:15:00,80.29,80.3,80.27,80.29,6700.0,59.0963,59.1037,59.0816,59.0963,6700.0
2013-03-14 13:20:00,80.28,80.28,80.27,80.27,3600.0,59.089,59.089,59.0816,59.0816,3600.0
2013-03-14 13:25:00,80.28,80.28,80.27,80.27,3800.0,59.089,59.089,59.0816,59.0816,3800.0
2013-03-14 13:30:00,80.27,80.28,80.26,80.28,17400.0,59.0816,59.089,59.0743,59.089,17400.0
2013-03-14 13:35:00,80.26,80.28,80.25,80.26,3600.0,59.0743,59.089,59.0669,59.0743,3600.0
2013-03-14 13:40:00,80.27,80.27,80.26,80.26,3500.0,59.0816,59.0816,59.0743,59.0743,3500.0
2013-03-14 13:45:00,80.27,80.27,80.26,80.27,2400.0,59.0816,59.0816,59.0743,59.0816,2400.0
2013-03-14 13:50:00,80.27,80.28,80.26,80.28,2800.0,59.0816,59.089,59.0743,59.089,2800.0
2013-03-14 13:55:00,80.28,80.28,80.27,80.27,2300.0,59.089,59.089,59.0816,59.0816,2300.0
2013-03-14 14:00:00,80.28,80.28,80.27,80.28,3500.0,59.089,59.089,59.0816,59.089,3500.0
2013-03-14 14:05:00,80.28,80.28,80.27,80.28,5300.0,59.089,59.089,59.0816,59.089,5300.0
2013-03-14 14:10:00,80.27,80.28,80.27,80.27,4700.0,59.0816,59.089,59.0816,59.0816,4700.0
2013-03-14 14:15:00,80.28,80.28,80.27,80.28,9300.0,59.089,59.089,59.0816,59.089,9300.0
2013-03-14 14:20:00,80.27,80.28,80.27,80.28,6600.0,59.0816,59.089,59.0816,59.089,6600.0
2013-03-14 14:25:00,80.28,80.28,80.26,80.27,3000.0,59.089,59.089,59.0743,59.0816,3000.0
2013-03-14 14:30:00,80.27,80.28,80.26,80.28,3400.0,59.0816,59.089,59.0743,59.089,3400.0
2013-03-14 14:35:00,80.27,80.28,80.26,80.27,6500.0,59.0816,59.089,59.0743,59.0816,6500.0
2013-03-14 14:40:00,80.28,80.28,80.27,80.27,20400.0,59.089,59.089,59.0816,59.0816,20400.0
2013-03-14 14:45:00,80.28,80.28,80.27,80.27,5000.0,59.089,59.089,59.0816,59.0816,5000.0
2013-03-14 14:50:00,80.27,80.28,80.27,80.28,5000.0,59.0816,59.089,59.0816,59.089,5000.0
2013-03-14 14:55:00,80.27,80.28,80.27,80.27,2700.0,59.0816,59.089,59.0816,59.0816,2700.0
2013-03-14 15:00:00,80.28,80.28,80.27,80.28,2100.0,59.089,59.089,59.0816,59.089,2100.0
2013-03-14 15:05:00,80.27,80.28,80.27,80.28,7500.0,59.0816,59.089,59.0816,59.089,7500.0
2013-03-14 15:10:00,80.28,80.28,80.26,80.26,6200.0,59.089,59.089,59.0743,59.0743,6200.0
2013-03-14 15:15:00,80.28,80.28,80.26,80.26,7500.0,59.089,59.089,59.0743,59.0743,7500.0
2013-03-14 15:20:00,80.27,80.27,80.26,80.27,2600.0,59.0816,59.0816,59.0743,59.0816,2600.0
2013-03-14 15:25:00,80.26,80.27,80.26,80.26,4700.0,59.0743,59.0816,59.0743,59.0743,4700.0
2013-03-14 15:30:00,80.26,80.27,80.26,80.27,13700.0,59.0743,59.0816,59.0743,59.0816,13700.0
2013-03-14 15:35:00,80.26,80.27,80.26,80.27,4800.0,59.0743,59.0816,59.0743,59.0816,4800.0
2013-03-14 15:40:00,80.27,80.27,80.26,80.26,3400.0,59.0816,59.0816,59.0743,59.0743,3400.0
2013-03-14 15:45:00,80.27,80.27,80.26,80.27,10000.0,59.0816,59.0816,59.0743,59.0816,10000.0
2013-03-14 15:50:00,80.26,80.27,80.26,80.26,6500.0,59.0743,59.0816,59.0743,59.0743,6500.0
2013-03-14 15:55:00,80.26,80.27,80.25,80.27,10400.0,59.0743,59.0816,59.0669,59.0816,10400.0
2013-03-15 09:30:00,80.22,80.32,80.22,80.28,24900.0,59.0448,59.1184,59.0448,59.089,24900.0
2013-03-15 09:35:00,80.3,80.3,80.26,80.28,3700.0,59.1037,59.1037,59.0743,59.089,3700.0
2013-03-15 09:40:00,80.28,80.31,80.28,80.31,8000.0,59.089,59.1111,59.089,59.1111,8000.0
2013-03-15 09:45:00,80.31,80.31,80.3,80.31,7000.0,59.1111,59.1111,59.1037,59.1111,7000.0
2013-03-15 09:50:00,80.31,80.31,80.29,80.3,2700.0,59.1111,59.1111,59.0963,59.1037,2700.0
2013-03-15 09:55:00,80.3,80.31,80.27,80.29,6000.0,59.1037,59.1111,59.0816,59.0963,6000.0
2013-03-15 10:00:00,80.27,80.3,80.27,80.28,4300.0,59.0816,59.1037,59.0816,59.089,4300.0
2013-03-15 10:05:00,80.28,80.28,80.25,80.26,3900.0,59.089,59.089,59.0669,59.0743,3900.0
2013-03-15 10:10:00,80.26,80.27,80.25,80.26,3300.0,59.0743,59.0816,59.0669,59.0743,3300.0
2013-03-15 10:15:00,80.26,80.31,80.26,80.3,9800.0,59.0743,59.1111,59.0743,59.1037,9800.0
2013-03-15 10:20:00,80.29,80.29,80.26,80.28,3900.0,59.0963,59.0963,59.0743,59.089,3900.0
2013-03-15 10:25:00,80.27,80.28,80.26,80.26,1900.0,59.0816,59.089,59.0743,59.0743,1900.0
2013-03-15 10:30:00,80.27,80.29,80.26,80.27,6600.0,59.0816,59.0963,59.0743,59.0816,6600.0
2013-03-15 10:35:00,80.29,80.29,80.26,80.26,37700.0,59.0963,59.0963,59.0743,59.0743,37700.0
2013-03-15 10:40:00,80.26,80.27,80.26,80.26,2000.0,59.0743,59.0816,59.0743,59.0743,2000.0
2013-03-15 10:45:00,80.27,80.28,80.26,80.27,4200.0,59.0816,59.089,59.0743,59.0816,4200.0
2013-03-15 10:50:00,80.28,80.28,80.26,80.27,4100.0,59.089,59.089,59.0743,59.0816,4100.0
2013-03-15 10:55:00,80.27,80.27,80.26,80.27,6300.0,59.0816,59.0816,59.0743,59.0816,6300.0
2013-03-15 11:00:00,80.26,80.28,80.26,80.28,4800.0,59.0743,59.089,59.0743,59.089,4800.0
2013-03-15 11:05:00,80.28,80.3,80.27,80.28,11600.0,59.089,59.1037,59.0816,59.089,11600.0
2013-03-15 11:10:00,80.28,80.3,80.28,80.29,2800.0,59.089,59.1037,59.089,59.0963,2800.0
2013-03-15 11:15:00,80.29,80.31,80.28,80.31,5000.0,59.0963,59.1111,59.089,59.1111,5000.0
2013-03-15 11:20:00,80.28,80.29,80.28,80.28,4200.0,59.089,59.0963,59.089,59.089,4200.0
2013-03-15 11:25:00,80.28,80.29,80.28,80.28,5000.0,59.089,59.0963,59.089,59.089,5000.0
2013-03-15 11:30:00,80.28,80.29,80.28,80.29,7400.0,59.089,59.0963,59.089,59.0963,7400.0
2013-03-15 11:35:00,80.29,80.29,80.28,80.28,2800.0,59.0963,59.0963,59.089,59.089,2800.0
2013-03-15 11:40:00,80.28,80.31,80.28,80.28,7400.0,59.089,59.1111,59.089,59.089,7400.0
2013-03-15 11:45:00,80.29,80.31,80.29,80.29,1800.0,59.0963,59.1111,59.0963,59.0963,1800.0
2013-03-15 11:50:00,80.29,80.3,80.28,80.28,2500.0,59.0963,59.1037,59.089,59.089,2500.0
2013-03-15 11:55:00,80.28,80.29,80.27,80.27,7200.0,59.089,59.0963,59.0816,59.0816,7200.0
2013-03-15 12:00:00,80.27,80.32,80.27,80.31,14400.0,59.0816,59.1184,59.0816,59.1111,14400.0
2013-03-15 12:05:00,80.3,80.32,80.3,80.32,3300.0,59.1037,59.1184,59.1037,59.1184,3300.0
2013-03-15 12:10:00,80.31,80.32,80.29,80.29,4300.0,59.1111,59.1184,59.0963,59.0963,4300.0
2013-03-15 12:15:00,80.29,80.32,80.29,80.29,2400.0,59.0963,59.1184,59.0963,59.0963,2400.0
2013-03-15 12:20:00,80.29,80.32,80.28,80.29,2800.0,59.0963,59.1184,59.089,59.0963,2800.0
2013-03-15 12:25:00,80.29,80.31,80.27,80.27,1900.0,59.0963,59.1111,59.0816,59.0816,1900.0
2013-03-15 12:30:00,80.28,80.29,80.27,80.27,2200.0,59.089,59.0963,59.0816,59.0816,2200.0
2013-03-15 12:35:00,80.27,80.29,80.26,80.28,4900.0,59.0816,59.0963,59.0743,59.089,4900.0
2013-03-15 12:40:00,80.28,80.28,80.26,80.26,2900.0,59.089,59.089,59.0743,59.0743,2900.0
2013-03-15 12:45:00,80.27,80.28,80.26,80.28,4700.0,59.0816,59.089,59.0743,59.089,4700.0
2013-03-15 12:50:00,80.27,80.28,80.26,80.26,2800.0,59.0816,59.089,59.0743,59.0743,2800.0
2013-03-15 12:55:00,80.28,80.3,80.26,80.3,5800.0,59.089,59.1037,59.0743,59.1037,5800.0
2013-03-15 13:00:00,80.3,80.3,80.27,80.27,4000.0,59.1037,59.1037,59.0816,59.0816,4000.0
2013-03-15 13:05:00,80.29,80.29,80.27,80.27,4000.0,59.0963,59.0963,59.0816,59.0816,4000.0
2013-03-15 13:10:00,80.27,80.29,80.27,80.27,2200.0,59.0816,59.0963,59.0816,59.0816,2200.0
2013-03-15 13:15:00,80.27,80.3,80.27,80.3,31100.0,59.0816,59.1037,59.0816,59.1037,31100.0
2013-03-15 13:20:00,80.3,80.3,80.28,80.28,1900.0,59.1037,59.1037,59.089,59.089,1900.0
2013-03-15 13:25:00,80.3,80.3,80.28,80.28,4000.0,59.1037,59.1037,59.089,59.089,4000.0
2013-03-15 13:30:00,80.28,80.29,80.27,80.28,5700.0,59.089,59.0963,59.0816,59.089,5700.0
2013-03-15 13:35:00,80.27,80.28,80.27,80.28,2300.0,59.0816,59.089,59.0816,59.089,2300.0
2013-03-15 13:40:00,80.27,80.28,80.27,80.27,6600.0,59.0816,59.089,59.0816,59.0816,6600.0
2013-03-15 13:45:00,80.27,80.28,80.27,80.27,1200.0,59.0816,59.089,59.0816,59.0816,1200.0
2013-03-15 13:50:00,80.27,80.28,80.27,80.27,2000.0,59.0816,59.089,59.0816,59.0816,2000.0
2013-03-15 13:55:00,80.28,80.28,80.27,80.27,3700.0,59.089,59.089,59.0816,59.0816,3700.0
2013-03-15 14:00:00,80.27,80.28,80.27,80.27,3400.0,59.0816,59.089,59.0816,59.0816,3400.0
2013-03-15 14:05:00,80.27,80.28,80.27,80.28,3400.0,59.0816,59.089,59.0816,59.089,3400.0
2013-03-15 14:10:00,80.27,80.28,80.27,80.27,14800.0,59.0816,59.089,59.0816,59.0816,14800.0
2013-03-15 14:15:00,80.27,80.28,80.27,80.27,4200.0,59.0816,59.089,59.0816,59.0816,4200.0
2013-03-15 14:20:00,80.27,80.28,80.27,80.28,6500.0,59.0816,59.089,59.0816,59.089,6500.0
2013-03-15 14:25:00,80.27,80.28,80.27,80.27,6200.0,59.0816,59.089,59.0816,59.0816,6200.0
2013-03-15 14:30:00,80.27,80.3,80.27,80.3,8500.0,59.0816,59.1037,59.0816,59.1037,8500.0
2013-03-15 14:35:00,80.29,80.3,80.28,80.29,8900.0,59.0963,59.1037,59.089,59.0963,8900.0
2013-03-15 14:40:00,80.29,80.3,80.28,80.29,3800.0,59.0963,59.1037,59.089,59.0963,3800.0
2013-03-15 14:45:00,80.29,80.29,80.27,80.29,8900.0,59.0963,59.0963,59.0816,59.0963,8900.0
2013-03-15 14:50:00,80.28,80.3,80.28,80.28,7000.0,59.089,59.1037,59.089,59.089,7000.0
2013-03-15 14:55:00,80.28,80.3,80.28,80.3,3700.0,59.089,59.1037,59.089,59.1037,3700.0
2013-03-15 15:00:00,80.29,80.29,80.28,80.28,6500.0,59.0963,59.0963,59.089,59.089,6500.0
2013-03-15 15:05:00,80.29,80.29,80.28,80.28,3000.0,59.0963,59.0963,59.089,59.089,3000.0
2013-03-15 15:10:00,80.28,80.29,80.28,80.28,9400.0,59.089,59.0963,59.089,59.089,9400.0
2013-03-15 15:15:00,80.28,80.29,80.27,80.27,2500.0,59.089,59.0963,59.0816,59.0816,2500.0
2013-03-15 15:20:00,80.27,80.29,80.27,80.27,3100.0,59.0816,59.0963,59.0816,59.0816,3100.0
2013-03-15 15:25:00,80.27,80.28,80.27,80.27,6100.0,59.0816,59.089,59.0816,59.0816,6100.0
2013-03-15 15:30:00,80.26,80.27,80.25,80.27,6200.0,59.0743,59.0816,59.0669,59.0816,6200.0
2013-03-15 15:35:00,80.27,80.27,80.25,80.26,7900.0,59.0816,59.0816,59.0669,59.0743,7900.0
2013-03-15 15:40:00,80.26,80.29,80.26,80.27,10700.0,59.0743,59.0963,59.0743,59.0816,10700.0
2013-03-15 15:45:00,80.27,80.3,80.27,80.29,12500.0,59.0816,59.1037,59.0816,59.0963,12500.0
2013-03-15 15:50:00,80.29,80.29,80.27,80.28,12500.0,59.0963,59.0963,59.0816,59.089,12500.0
2013-03-15 15:55:00,80.28,80.29,80.28,80.28,17600.0,59.089,59.0963,59.089,59.089,17600.0
2013-03-18 09:30:00,80.31,80.31,80.25,80.29,40800.0,59.1111,59.1111,59.0669,59.0963,40800.0
2013-03-18 09:35:00,80.29,80.29,80.25,80.26,2500.0,59.0963,59.0963,59.0669,59.0743,2500.0
2013-03-18 09:40:00,80.3,80.3,80.25,80.25,1200.0,59.1037,59.1037,59.0669,59.0669,1200.0
2013-03-18 09:45:00,80.25,80.29,80.25,80.27,3300.0,59.0669,59.0963,59.0669,59.0816,3300.0
2013-03-18 09:50:00,80.27,80.27,80.26,80.26,1400.0,59.0816,59.0816,59.0743,59.0743,1400.0
2013-03-18 09:55:00,80.27,80.29,80.27,80.29,2600.0,59.0816,59.0963,59.0816,59.0963,2600.0
2013-03-18 10:00:00,80.28,80.29,80.27,80.28,1800.0,59.089,59.0963,59.0816,59.089,1800.0
2013-03-18 10:05:00,80.29,80.29,80.28,80.28,1100.0,59.0963,59.0963,59.089,59.089,1100.0
2013-03-18 10:10:00,80.29,80.29,80.29,80.29,700.0,59.0963,59.0963,59.0963,59.0963,700.0
2013-03-18 10:15:00,80.29,80.29,80.29,80.29,200.0,59.0963,59.0963,59.0963,59.0963,200.0
2013-03-18 10:20:00,80.29,80.29,80.28,80.28,900.0,59.0963,59.0963,59.089,59.089,900.0
2013-03-18 10:25:00,80.29,80.29,80.29,80.29,300.0,59.0963,59.0963,59.0963,59.0963,300.0
2013-03-18 10:30:00,80.29,80.3,80.28,80.3,3500.0,59.0963,59.1037,59.089,59.1037,3500.0
2013-03-18 10:35:00,80.29,80.3,80.28,80.28,1000.0,59.0963,59.1037,59.089,59.089,1000.0
2013-03-18 10:40:00,80.29,80.3,80.28,80.28,1200.0,59.0963,59.1037,59.089,59.089,1200.0
2013-03-18 10:45:00,80.28,80.3,80.28,80.3,5800.0,59.089,59.1037,59.089,59.1037,5800.0
2013-03-18 10:50:00,80.3,80.3,80.29,80.3,2000.0,59.1037,59.1037,59.0963,59.1037,2000.0
2013-03-18 10:55:00,80.29,80.3,80.29,80.3,13200.0,59.0963,59.1037,59.0963,59.1037,13200.0
2013-03-18 11:00:00,80.3,80.3,80.29,80.3,4700.0,59.1037,59.1037,59.0963,59.1037,4700.0
2013-03-18 11:05:00,80.3,80.3,80.29,80.29,200.0,59.1037,59.1037,59.0963,59.0963,200.0
2013-03-18 11:10:00,80.3,80.3,80.29,80.3,1400.0,59.1037,59.1037,59.0963,59.1037,1400.0
2013-03-18 11:15:00,80.3,80.3,80.3,80.3,500.0,59.1037,59.1037,59.1037,59.1037,500.0
2013-03-18 11:20:00,80.3,80.3,80.29,80.3,16200.0,59.1037,59.1037,59.0963,59.1037,16200.0
2013-03-18 11:25:00,80.31,80.31,80.3,80.31,1100.0,59.1111,59.1111,59.1037,59.1111,1100.0
2013-03-18 11:30:00,80.31,80.31,80.29,80.31,500.0,59.1111,59.1111,59.0963,59.1111,500.0
2013-03-18 11:35:00,80.31,80.31,80.29,80.31,3900.0,59.1111,59.1111,59.0963,59.1111,3900.0
2013-03-18 11:40:00,80.31,80.32,80.31,80.32,2400.0,59.1111,59.1184,59.1111,59.1184,2400.0
2013-03-18 11:45:00,80.31,80.33,80.31,80.31,2500.0,59.1111,59.1258,59.1111,59.1111,2500.0
2013-03-18 11:50:00,80.32,80.32,80.31,80.32,1900.0,59.1184,59.1184,59.1111,59.1184,1900.0
2013-03-18 11:55:00,80.32,80.32,80.31,80.31,300.0,59.1184,59.1184,59.1111,59.1111,300.0
2013-03-18 12:00:00,80.32,80.32,80.31,80.31,200.0,59.1184,59.1184,59.1111,59.1111,200.0
2013-03-18 12:05:00,80.31,80.32,80.31,80.31,500.0,59.1111,59.1184,59.1111,59.1111,500.0
2013-03-18 12:10:00,80.31,80.31,80.31,80.31,300.0,59.1111,59.1111,59.1111,59.1111,300.0
2013-03-18 12:15:00,80.31,80.32,80.31,80.31,2000.0,59.1111,59.1184,59.1111,59.1111,2000.0
2013-03-18 12:20:00,80.32,80.32,80.32,80.32,200.0,59.1184,59.1184,59.1184,59.1184,200.0
2013-03-18 12:25:00,80.32,80.32,80.32,80.32,900.0,59.1184,59.1184,59.1184,59.1184,900.0
2013-03-18 12:30:00,80.32,80.34,80.32,80.32,9700.0,59.1184,59.1332,59.1184,59.1184,9700.0
2013-03-18 12:35:00,80.32,80.33,80.31,80.33,1000.0,59.1184,59.1258,59.1111,59.1258,1000.0
2013-03-18 12:40:00,80.32,80.32,80.32,80.32,800.0,59.1184,59.1184,59.1184,59.1184,800.0
2013-03-18 12:45:00,80.32,80.34,80.32,80.33,9300.0,59.1184,59.1332,59.1184,59.1258,9300.0
2013-03-18 12:50:00,80.32,80.34,80.32,80.32,11500.0,59.1184,59.1332,59.1184,59.1184,11500.0
2013-03-18 12:55:00,80.33,80.33,80.33,80.33,1000.0,59.1258,59.1258,59.1258,59.1258,1000.0
2013-03-18 13:00:00,80.31,80.33,80.31,80.32,900.0,59.1111,59.1258,59.1111,59.1184,900.0
2013-03-18 13:05:00,80.32,80.32,80.32,80.32,500.0,59.1184,59.1184,59.1184,59.1184,500.0
2013-03-18 13:10:00,80.32,80.34,80.31,80.34,2800.0,59.1184,59.1332,59.1111,59.1332,2800.0
2013-03-18 13:15:00,80.33,80.34,80.33,80.33,3900.0,59.1258,59.1332,59.1258,59.1258,3900.0
2013-03-18 13:20:00,80.33,80.33,80.33,80.33,600.0,59.1258,59.1258,59.1258,59.1258,600.0
2013-03-18 13:25:00,80.33,80.33,80.32,80.32,2800.0,59.1258,59.1258,59.1184,59.1184,2800.0
2013-03-18 13:30:00,80.33,80.33,80.32,80.33,900.0,59.1258,59.1258,59.1184,59.1258,900.0
2013-03-18 13:35:00,80.33,80.33,80.32,80.33,4100.0,59.1258,59.1258,59.1184,59.1258,4100.0
2013-03-18 13:40:00,80.33,80.33,80.32,80.32,1500.0,59.1258,59.1258,59.1184,59.1184,1500.0
2013-03-18 13:45:00,80.33,80.33,80.33,80.33,900.0,59.1258,59.1258,59.1258,59.1258,900.0
2013-03-18 13:50:00,80.33,80.33,80.31,80.31,1300.0,59.1258,59.1258,59.1111,59.1111,1300.0
2013-03-18 13:55:00,80.33,80.33,80.33,80.33,1600.0,59.1258,59.1258,59.1258,59.1258,1600.0
2013-03-18 14:00:00,80.33,80.33,80.32,80.33,700.0,59.1258,59.1258,59.1184,59.1258,700.0
2013-03-18 14:05:00,80.33,80.33,80.32,80.32,2700.0,59.1258,59.1258,59.1184,59.1184,2700.0
2013-03-18 14:10:00,80.33,80.33,80.32,80.33,14700.0,59.1258,59.1258,59.1184,59.1258,14700.0
2013-03-18 14:15:00,80.33,80.34,80.31,80.34,11500.0,59.1258,59.1332,59.1111,59.1332,11500.0
2013-03-18 14:20:00,80.33,80.34,80.32,80.32,1500.0,59.1258,59.1332,59.1184,59.1184,1500.0
2013-03-18 14:25:00,80.33,80.33,80.32,80.33,1500.0,59.1258,59.1258,59.1184,59.1258,1500.0
2013-03-18 14:30:00,80.33,80.33,80.31,80.31,4600.0,59.1258,59.1258,59.1111,59.1111,4600.0
2013-03-18 14:35:00,80.34,80.34,80.32,80.32,2000.0,59.1332,59.1332,59.1184,59.1184,2000.0
2013-03-18 14:40:00,80.34,80.34,80.32,80.32,2300.0,59.1332,59.1332,59.1184,59.1184,2300.0
2013-03-18 14:45:00,80.34,80.34,80.33,80.34,1600.0,59.1332,59.1332,59.1258,59.1332,1600.0
2013-03-18 14:50:00,80.32,80.34,80.32,80.32,2300.0,59.1184,59.1332,59.1184,59.1184,2300.0
2013-03-18 14:55:00,80.34,80.34,80.32,80.34,3100.0,59.1332,59.1332,59.1184,59.1332,3100.0
2013-03-18 15:00:00,80.34,80.34,80.31,80.31,2400.0,59.1332,59.1332,59.1111,59.1111,2400.0
2013-03-18 15:05:00,80.34,80.34,80.31,80.33,2000.0,59.1332,59.1332,59.1111,59.1258,2000.0
2013-03-18 15:10:00,80.33,80.34,80.31,80.31,1400.0,59.1258,59.1332,59.1111,59.1111,1400.0
2013-03-18 15:15:00,80.31,80.34,80.31,80.34,1800.0,59.1111,59.1332,59.1111,59.1332,1800.0
2013-03-18 15:20:00,80.32,80.34,80.31,80.33,2200.0,59.1184,59.1332,59.1111,59.1258,2200.0
2013-03-18 15:25:00,80.33,80.33,80.33,80.33,100.0,59.1258,59.1258,59.1258,59.1258,100.0
2013-03-18 15:30:00,80.32,80.34,80.32,80.33,1900.0,59.1184,59.1332,59.1184,59.1258,1900.0
2013-03-18 15:35:00,80.34,80.35,80.33,80.33,4200.0,59.1332,59.1405,59.1258,59.1258,4200.0
2013-03-18 15:40:00,80.35,80.35,80.33,80.33,7300.0,59.1405,59.1405,59.1258,59.1258,7300.0
2013-03-18 15:45:00,80.35,80.35,80.33,80.33,3400.0,59.1405,59.1405,59.1258,59.1258,3400.0
2013-03-18 15:50:00,80.35,80.35,80.33,80.35,2600.0,59.1405,59.1405,59.1258,59.1405,2600.0
2013-03-18 15:55:00,80.34,80.35,80.34,80.35,4500.0,59.1332,59.1405,59.1332,59.1405,4500.0
2013-03-19 09:30:00,80.42,80.42,80.38,80.38,9000.0,59.192,59.192,59.1626,59.1626,9000.0
2013-03-19 09:35:00,80.38,80.39,80.38,80.39,2900.0,59.1626,59.17,59.1626,59.17,2900.0
2013-03-19 09:40:00,80.39,80.41,80.39,80.41,1900.0,59.17,59.1847,59.17,59.1847,1900.0
2013-03-19 09:45:00,80.4,80.41,80.4,80.4,6700.0,59.1773,59.1847,59.1773,59.1773,6700.0
2013-03-19 09:50:00,80.41,80.41,80.4,80.41,5700.0,59.1847,59.1847,59.1773,59.1847,5700.0
2013-03-19 09:55:00,80.41,80.41,80.4,80.41,3100.0,59.1847,59.1847,59.1773,59.1847,3100.0
2013-03-19 10:00:00,80.41,80.41,80.39,80.41,9000.0,59.1847,59.1847,59.17,59.1847,9000.0
2013-03-19 10:05:00,80.4,80.42,80.39,80.39,4700.0,59.1773,59.192,59.17,59.17,4700.0
2013-03-19 10:10:00,80.39,80.42,80.39,80.39,4300.0,59.17,59.192,59.17,59.17,4300.0
2013-03-19 10:15:00,80.4,80.4,80.39,80.39,5100.0,59.1773,59.1773,59.17,59.17,5100.0
2013-03-19 10:20:00,80.4,80.4,80.37,80.38,4100.0,59.1773,59.1773,59.1552,59.1626,4100.0
2013-03-19 10:25:00,80.37,80.38,80.37,80.37,8400.0,59.1552,59.1626,59.1552,59.1552,8400.0
2013-03-19 10:30:00,80.37,80.38,80.37,80.38,4700.0,59.1552,59.1626,59.1552,59.1626,4700.0
2013-03-19 10:35:00,80.38,80.38,80.37,80.38,4600.0,59.1626,59.1626,59.1552,59.1626,4600.0
2013-03-19 10:40:00,80.38,80.38,80.36,80.36,9000.0,59.1626,59.1626,59.1479,59.1479,9000.0
2013-03-19 10:45:00,80.37,80.37,80.36,80.37,3200.0,59.1552,59.1552,59.1479,59.1552,3200.0
2013-03-19 10:50:00,80.37,80.37,80.36,80.36,6600.0,59.1552,59.1552,59.1479,59.1479,6600.0
2013-03-19 10:55:00,80.36,80.37,80.36,80.36,7000.0,59.1479,59.1552,59.1479,59.1479,7000.0
2013-03-19 11:00:00,80.37,80.37,80.36,80.36,3300.0,59.1552,59.1552,59.1479,59.1479,3300.0
2013-03-19 11:05:00,80.36,80.37,80.36,80.36,4800.0,59.1479,59.1552,59.1479,59.1479,4800.0
2013-03-19 11:10:00,80.36,80.37,80.36,80.36,6200.0,59.1479,59.1552,59.1479,59.1479,6200.0
2013-03-19 11:15:00,80.36,80.36,80.35,80.35,4300.0,59.1479,59.1479,59.1405,59.1405,4300.0
2013-03-19 11:20:00,80.35,80.35,80.34,80.35,5000.0,59.1405,59.1405,59.1332,59.1405,5000.0
2013-03-19 11:25:00,80.35,80.35,80.34,80.34,5700.0,59.1405,59.1405,59.1332,59.1332,5700.0
2013-03-19 11:30:00,80.34,80.35,80.34,80.35,8600.0,59.1332,59.1405,59.1332,59.1405,8600.0
2013-03-19 11:35:00,80.35,80.36,80.34,80.36,13900.0,59.1405,59.1479,59.1332,59.1479,13900.0
2013-03-19 11:40:00,80.36,80.36,80.35,80.35,1900.0,59.1479,59.1479,59.1405,59.1405,1900.0
2013-03-19 11:45:00,80.35,80.36,80.35,80.36,2600.0,59.1405,59.1479,59.1405,59.1479,2600.0
2013-03-19 11:50:00,80.35,80.36,80.35,80.36,3400.0,59.1405,59.1479,59.1405,59.1479,3400.0
2013-03-19 11:55:00,80.35,80.36,80.34,80.34,7300.0,59.1405,59.1479,59.1332,59.1332,7300.0
2013-03-19 12:00:00,80.35,80.36,80.34,80.35,7200.0,59.1405,59.1479,59.1332,59.1405,7200.0
2013-03-19 12:05:00,80.34,80.37,80.34,80.36,10900.0,59.1332,59.1552,59.1332,59.1479,10900.0
2013-03-19 12:10:00,80.35,80.35,80.34,80.35,5600.0,59.1405,59.1405,59.1332,59.1405,5600.0
2013-03-19 12:15:00,80.35,80.35,80.34,80.35,3600.0,59.1405,59.1405,59.1332,59.1405,3600.0
2013-03-19 12:20:00,80.34,80.35,80.34,80.34,1300.0,59.1332,59.1405,59.1332,59.1332,1300.0
2013-03-19 12:25:00,80.34,80.34,80.33,80.33,85100.0,59.1332,59.1332,59.1258,59.1258,85100.0
2013-03-19 12:30:00,80.33,80.34,80.33,80.33,4700.0,59.1258,59.1332,59.1258,59.1258,4700.0
2013-03-19 12:35:00,80.33,80.34,80.33,80.34,2800.0,59.1258,59.1332,59.1258,59.1332,2800.0
2013-03-19 12:40:00,80.34,80.34,80.33,80.33,1600.0,59.1332,59.1332,59.1258,59.1258,1600.0
2013-03-19 12:45:00,80.33,80.34,80.33,80.34,1100.0,59.1258,59.1332,59.1258,59.1332,1100.0
2013-03-19 12:50:00,80.33,80.34,80.33,80.33,700.0,59.1258,59.1332,59.1258,59.1258,700.0
2013-03-19 12:55:00,80.33,80.34,80.33,80.33,2700.0,59.1258,59.1332,59.1258,59.1258,2700.0
2013-03-19 13:00:00,80.33,80.34,80.33,80.33,1700.0,59.1258,59.1332,59.1258,59.1258,1700.0
2013-03-19 13:05:00,80.33,80.34,80.33,80.34,2500.0,59.1258,59.1332,59.1258,59.1332,2500.0
2013-03-19 13:10:00,80.34,80.34,80.33,80.33,3300.0,59.1332,59.1332,59.1258,59.1258,3300.0
2013-03-19 13:15:00,80.34,80.34,80.33,80.33,900.0,59.1332,59.1332,59.1258,59.1258,900.0
2013-03-19 13:20:00,80.34,80.34,80.33,80.33,18400.0,59.1332,59.1332,59.1258,59.1258,18400.0
2013-03-19 13:25:00,80.34,80.34,80.34,80.34,100.0,59.1332,59.1332,59.1332,59.1332,100.0
2013-03-19 13:30:00,80.34,80.34,80.33,80.33,700.0,59.1332,59.1332,59.1258,59.1258,700.0
2013-03-19 13:35:00,80.34,80.34,80.33,80.34,2600.0,59.1332,59.1332,59.1258,59.1332,2600.0
2013-03-19 13:40:00,80.33,80.34,80.33,80.33,2400.0,59.1258,59.1332,59.1258,59.1258,2400.0
2013-03-19 13:45:00,80.33,80.34,80.33,80.34,2500.0,59.1258,59.1332,59.1258,59.1332,2500.0
2013-03-19 13:50:00,80.33,80.34,80.33,80.34,5400.0,59.1258,59.1332,59.1258,59.1332,5400.0
2013-03-19 13:55:00,80.34,80.34,80.33,80.34,2000.0,59.1332,59.1332,59.1258,59.1332,2000.0
2013-03-19 14:00:00,80.34,80.34,80.33,80.33,2300.0,59.1332,59.1332,59.1258,59.1258,2300.0
2013-03-19 14:05:00,80.32,80.33,80.3,80.31,16800.0,59.1184,59.1258,59.1037,59.1111,16800.0
2013-03-19 14:10:00,80.32,80.32,80.3,80.3,47200.0,59.1184,59.1184,59.1037,59.1037,47200.0
2013-03-19 14:15:00,80.31,80.31,80.3,80.31,4700.0,59.1111,59.1111,59.1037,59.1111,4700.0
2013-03-19 14:20:00,80.31,80.32,80.3,80.3,3300.0,59.1111,59.1184,59.1037,59.1037,3300.0
2013-03-19 14:25:00,80.31,80.31,80.3,80.31,2400.0,59.1111,59.1111,59.1037,59.1111,2400.0
2013-03-19 14:30:00,80.3,80.31,80.3,80.31,6600.0,59.1037,59.1111,59.1037,59.1111,6600.0
2013-03-19 14:35:00,80.3,80.31,80.29,80.29,9600.0,59.1037,59.1111,59.0963,59.0963,9600.0
2013-03-19 14:40:00,80.3,80.31,80.29,80.31,19200.0,59.1037,59.1111,59.0963,59.1111,19200.0
2013-03-19 14:45:00,80.31,80.31,80.31,80.31,2300.0,59.1111,59.1111,59.1111,59.1111,2300.0
2013-03-19 14:50:00,80.31,80.31,80.3,80.31,11000.0,59.1111,59.1111,59.1037,59.1111,11000.0
2013-03-19 14:55:00,80.3,80.31,80.3,80.31,2200.0,59.1037,59.1111,59.1037,59.1111,2200.0
2013-03-19 15:00:00,80.31,80.31,80.31,80.31,500.0,59.1111,59.1111,59.1111,59.1111,500.0
2013-03-19 15:05:00,80.3,80.31,80.3,80.3,600.0,59.1037,59.1111,59.1037,59.1037,600.0
2013-03-19 15:10:00,80.31,80.31,80.29,80.3,12400.0,59.1111,59.1111,59.0963,59.1037,12400.0
2013-03-19 15:15:00,80.29,80.31,80.29,80.3,7900.0,59.0963,59.1111,59.0963,59.1037,7900.0
2013-03-19 15:20:00,80.3,80.31,80.3,80.31,3400.0,59.1037,59.1111,59.1037,59.1111,3400.0
2013-03-19 15:25:00,80.31,80.31,80.3,80.3,6300.0,59.1111,59.1111,59.1037,59.1037,6300.0
2013-03-19 15:30:00,80.31,80.31,80.29,80.29,6200.0,59.1111,59.1111,59.0963,59.0963,6200.0
2013-03-19 15:35:00,80.29,80.3,80.29,80.29,6200.0,59.0963,59.1037,59.0963,59.0963,6200.0
2013-03-19 15:40:00,80.29,80.3,80.29,80.29,23800.0,59.0963,59.1037,59.0963,59.0963,23800.0
2013-03-19 15:45:00,80.3,80.3,80.3,80.3,11100.0,59.1037,59.1037,59.1037,59.1037,11100.0
2013-03-19 15:50:00,80.29,80.3,80.29,80.3,11400.0,59.0963,59.1037,59.0963,59.1037,11400.0
2013-03-19 15:55:00,80.29,80.3,80.29,80.29,22300.0,59.0963,59.1037,59.0963,59.0963,22300.0
2013-03-20 09:30:00,80.37,80.37,80.26,80.34,11300.0,59.1552,59.1552,59.0743,59.1332,11300.0
2013-03-20 09:35:00,80.34,80.34,80.31,80.31,1900.0,59.1332,59.1332,59.1111,59.1111,1900.0
2013-03-20 09:40:00,80.3,80.32,80.3,80.32,2600.0,59.1037,59.1184,59.1037,59.1184,2600.0
2013-03-20 09:45:00,80.31,80.32,80.29,80.31,1000.0,59.1111,59.1184,59.0963,59.1111,1000.0
2013-03-20 09:50:00,80.29,80.31,80.29,80.31,4000.0,59.0963,59.1111,59.0963,59.1111,4000.0
2013-03-20 09:55:00,80.3,80.32,80.28,80.32,10000.0,59.1037,59.1184,59.089,59.1184,10000.0
2013-03-20 10:00:00,80.32,80.32,80.3,80.31,2300.0,59.1184,59.1184,59.1037,59.1111,2300.0
2013-03-20 10:05:00,80.32,80.32,80.3,80.32,2500.0,59.1184,59.1184,59.1037,59.1184,2500.0
2013-03-20 10:10:00,80.32,80.33,80.3,80.31,2100.0,59.1184,59.1258,59.1037,59.1111,2100.0
2013-03-20 10:15:00,80.31,80.33,80.3,80.33,600.0,59.1111,59.1258,59.1037,59.1258,600.0
2013-03-20 10:20:00,80.32,80.34,80.3,80.34,5100.0,59.1184,59.1332,59.1037,59.1332,5100.0
2013-03-20 10:25:00,80.34,80.35,80.32,80.35,6000.0,59.1332,59.1405,59.1184,59.1405,6000.0
2013-03-20 10:30:00,80.35,80.37,80.33,80.36,19200.0,59.1405,59.1552,59.1258,59.1479,19200.0
2013-03-20 10:35:00,80.34,80.36,80.33,80.33,3200.0,59.1332,59.1479,59.1258,59.1258,3200.0
2013-03-20 10:40:00,80.34,80.37,80.33,80.37,3600.0,59.1332,59.1552,59.1258,59.1552,3600.0
2013-03-20 10:45:00,80.37,80.37,80.33,80.35,2400.0,59.1552,59.1552,59.1258,59.1405,2400.0
2013-03-20 10:50:00,80.36,80.36,80.33,80.35,1700.0,59.1479,59.1479,59.1258,59.1405,1700.0
2013-03-20 10:55:00,80.36,80.36,80.33,80.33,3400.0,59.1479,59.1479,59.1258,59.1258,3400.0
2013-03-20 11:00:00,80.35,80.35,80.34,80.35,900.0,59.1405,59.1405,59.1332,59.1405,900.0
2013-03-20 11:05:00,80.34,80.36,80.33,80.36,1400.0,59.1332,59.1479,59.1258,59.1479,1400.0
2013-03-20 11:10:00,80.34,80.36,80.33,80.33,2800.0,59.1332,59.1479,59.1258,59.1258,2800.0
2013-03-20 11:15:00,80.35,80.36,80.33,80.36,3500.0,59.1405,59.1479,59.1258,59.1479,3500.0
2013-03-20 11:20:00,80.36,80.36,80.33,80.35,5400.0,59.1479,59.1479,59.1258,59.1405,5400.0
2013-03-20 11:25:00,80.36,80.36,80.35,80.35,1600.0,59.1479,59.1479,59.1405,59.1405,1600.0
2013-03-20 11:30:00,80.36,80.37,80.33,80.36,3600.0,59.1479,59.1552,59.1258,59.1479,3600.0
2013-03-20 11:35:00,80.33,80.36,80.33,80.33,3400.0,59.1258,59.1479,59.1258,59.1258,3400.0
2013-03-20 11:40:00,80.34,80.37,80.33,80.35,4700.0,59.1332,59.1552,59.1258,59.1405,4700.0
2013-03-20 11:45:00,80.36,80.37,80.35,80.37,900.0,59.1479,59.1552,59.1405,59.1552,900.0
2013-03-20 11:50:00,80.36,80.38,80.35,80.36,3700.0,59.1479,59.1626,59.1405,59.1479,3700.0
2013-03-20 11:55:00,80.37,80.37,80.33,80.34,3200.0,59.1552,59.1552,59.1258,59.1332,3200.0
2013-03-20 12:00:00,80.35,80.35,80.33,80.35,1100.0,59.1405,59.1405,59.1258,59.1405,1100.0
2013-03-20 12:05:00,80.35,80.35,80.33,80.35,2200.0,59.1405,59.1405,59.1258,59.1405,2200.0
2013-03-20 12:10:00,80.35,80.35,80.33,80.33,5300.0,59.1405,59.1405,59.1258,59.1258,5300.0
2013-03-20 12:15:00,80.35,80.35,80.33,80.35,2600.0,59.1405,59.1405,59.1258,59.1405,2600.0
2013-03-20 12:20:00,80.33,80.35,80.33,80.35,1200.0,59.1258,59.1405,59.1258,59.1405,1200.0
2013-03-20 12:25:00,80.33,80.36,80.33,80.36,2400.0,59.1258,59.1479,59.1258,59.1479,2400.0
2013-03-20 12:30:00,80.35,80.36,80.35,80.36,1100.0,59.1405,59.1479,59.1405,59.1479,1100.0
2013-03-20 12:35:00,80.36,80.37,80.35,80.37,6500.0,59.1479,59.1552,59.1405,59.1552,6500.0
2013-03-20 12:40:00,80.37,80.37,80.35,80.35,3100.0,59.1552,59.1552,59.1405,59.1405,3100.0
2013-03-20 12:45:00,80.35,80.37,80.35,80.37,22500.0,59.1405,59.1552,59.1405,59.1552,22500.0
2013-03-20 12:50:00,80.36,80.36,80.35,80.35,4100.0,59.1479,59.1479,59.1405,59.1405,4100.0
2013-03-20 12:55:00,80.36,80.36,80.35,80.35,2100.0,59.1479,59.1479,59.1405,59.1405,2100.0
2013-03-20 13:00:00,80.35,80.37,80.35,80.37,1300.0,59.1405,59.1552,59.1405,59.1552,1300.0
2013-03-20 13:05:00,80.36,80.37,80.35,80.35,1900.0,59.1479,59.1552,59.1405,59.1405,1900.0
2013-03-20 13:10:00,80.36,80.36,80.34,80.35,6800.0,59.1479,59.1479,59.1332,59.1405,6800.0
2013-03-20 13:15:00,80.35,80.36,80.34,80.35,2400.0,59.1405,59.1479,59.1332,59.1405,2400.0
2013-03-20 13:20:00,80.34,80.34,80.33,80.34,1500.0,59.1332,59.1332,59.1258,59.1332,1500.0
2013-03-20 13:25:00,80.34,80.35,80.33,80.35,3100.0,59.1332,59.1405,59.1258,59.1405,3100.0
2013-03-20 13:30:00,80.35,80.35,80.34,80.34,18300.0,59.1405,59.1405,59.1332,59.1332,18300.0
2013-03-20 13:35:00,80.35,80.36,80.34,80.36,3600.0,59.1405,59.1479,59.1332,59.1479,3600.0
2013-03-20 13:40:00,80.35,80.36,80.34,80.34,3600.0,59.1405,59.1479,59.1332,59.1332,3600.0
2013-03-20 13:45:00,80.34,80.36,80.34,80.36,3600.0,59.1332,59.1479,59.1332,59.1479,3600.0
2013-03-20 13:50:00,80.35,80.37,80.34,80.36,4800.0,59.1405,59.1552,59.1332,59.1479,4800.0
2013-03-20 13:55:00,80.34,80.37,80.34,80.37,4600.0,59.1332,59.1552,59.1332,59.1552,4600.0
2013-03-20 14:00:00,80.37,80.37,80.34,80.37,5000.0,59.1552,59.1552,59.1332,59.1552,5000.0
2013-03-20 14:05:00,80.36,80.38,80.34,80.37,21800.0,59.1479,59.1626,59.1332,59.1552,21800.0
2013-03-20 14:10:00,80.36,80.37,80.34,80.35,10400.0,59.1479,59.1552,59.1332,59.1405,10400.0
2013-03-20 14:15:00,80.36,80.38,80.35,80.38,1900.0,59.1479,59.1626,59.1405,59.1626,1900.0
2013-03-20 14:20:00,80.38,80.38,80.35,80.37,3000.0,59.1626,59.1626,59.1405,59.1552,3000.0
2013-03-20 14:25:00,80.38,80.39,80.37,80.39,5800.0,59.1626,59.17,59.1552,59.17,5800.0
2013-03-20 14:30:00,80.39,80.39,80.37,80.39,1800.0,59.17,59.17,59.1552,59.17,1800.0
2013-03-20 14:35:00,80.37,80.4,80.37,80.4,10100.0,59.1552,59.1773,59.1552,59.1773,10100.0
2013-03-20 14:40:00,80.4,80.4,80.38,80.38,3700.0,59.1773,59.1773,59.1626,59.1626,3700.0
2013-03-20 14:45:00,80.4,80.4,80.37,80.38,2100.0,59.1773,59.1773,59.1552,59.1626,2100.0
2013-03-20 14:50:00,80.37,80.39,80.37,80.39,4000.0,59.1552,59.17,59.1552,59.17,4000.0
2013-03-20 14:55:00,80.37,80.39,80.37,80.37,9500.0,59.1552,59.17,59.1552,59.1552,9500.0
2013-03-20 15:00:00,80.37,80.39,80.37,80.37,11500.0,59.1552,59.17,59.1552,59.1552,11500.0
2013-03-20 15:05:00,80.37,80.39,80.37,80.37,8400.0,59.1552,59.17,59.1552,59.1552,8400.0
2013-03-20 15:10:00,80.37,80.39,80.37,80.37,5100.0,59.1552,59.17,59.1552,59.1552,5100.0
2013-03-20 15:15:00,80.38,80.39,80.37,80.39,48400.0,59.1626,59.17,59.1552,59.17,48400.0
2013-03-20 15:20:00,80.38,80.39,80.37,80.39,7100.0,59.1626,59.17,59.1552,59.17,7100.0
2013-03-20 15:25:00,80.39,80.39,80.37,80.38,15000.0,59.17,59.17,59.1552,59.1626,15000.0
2013-03-20 15:30:00,80.38,80.39,80.37,80.37,3000.0,59.1626,59.17,59.1552,59.1552,3000.0
2013-03-20 15:35:00,80.39,80.39,80.37,80.39,10600.0,59.17,59.17,59.1552,59.17,10600.0
2013-03-20 15:40:00,80.38,80.39,80.37,80.37,32700.0,59.1626,59.17,59.1552,59.1552,32700.0
2013-03-20 15:45:00,80.38,80.39,80.37,80.38,19000.0,59.1626,59.17,59.1552,59.1626,19000.0
2013-03-20 15:50:00,80.39,80.39,80.37,80.38,10400.0,59.17,59.17,59.1552,59.1626,10400.0
2013-03-20 15:55:00,80.38,80.39,80.37,80.38,22800.0,59.1626,59.17,59.1552,59.1626,22800.0
2013-03-21 09:30:00,80.37,80.37,80.35,80.35,8700.0,59.1552,59.1552,59.1405,59.1405,8700.0
2013-03-21 09:35:00,80.35,80.37,80.32,80.37,500.0,59.1405,59.1552,59.1184,59.1552,500.0
2013-03-21 09:40:00,80.36,80.36,80.31,80.36,2000.0,59.1479,59.1479,59.1111,59.1479,2000.0
2013-03-21 09:45:00,80.36,80.37,80.33,80.37,4400.0,59.1479,59.1552,59.1258,59.1552,4400.0
2013-03-21 09:50:00,80.36,80.37,80.35,80.37,4100.0,59.1479,59.1552,59.1405,59.1552,4100.0
2013-03-21 09:55:00,80.37,80.37,80.36,80.36,4700.0,59.1552,59.1552,59.1479,59.1479,4700.0
2013-03-21 10:00:00,80.36,80.37,80.36,80.37,3100.0,59.1479,59.1552,59.1479,59.1552,3100.0
2013-03-21 10:05:00,80.37,80.37,80.36,80.37,3700.0,59.1552,59.1552,59.1479,59.1552,3700.0
2013-03-21 10:10:00,80.37,80.37,80.37,80.37,39700.0,59.1552,59.1552,59.1552,59.1552,39700.0
2013-03-21 10:15:00,80.37,80.37,80.37,80.37,4100.0,59.1552,59.1552,59.1552,59.1552,4100.0
2013-03-21 10:20:00,80.37,80.39,80.37,80.39,7300.0,59.1552,59.17,59.1552,59.17,7300.0
2013-03-21 10:25:00,80.39,80.39,80.36,80.36,4900.0,59.17,59.17,59.1479,59.1479,4900.0
2013-03-21 10:30:00,80.37,80.38,80.36,80.36,1000.0,59.1552,59.1626,59.1479,59.1479,1000.0
2013-03-21 10:35:00,80.37,80.37,80.37,80.37,300.0,59.1552,59.1552,59.1552,59.1552,300.0
2013-03-21 10:40:00,80.38,80.38,80.37,80.37,200.0,59.1626,59.1626,59.1552,59.1552,200.0
2013-03-21 10:45:00,80.38,80.38,80.36,80.38,4700.0,59.1626,59.1626,59.1479,59.1626,4700.0
2013-03-21 10:50:00,80.38,80.38,80.37,80.38,3200.0,59.1626,59.1626,59.1552,59.1626,3200.0
2013-03-21 10:55:00,80.38,80.39,80.37,80.39,31600.0,59.1626,59.17,59.1552,59.17,31600.0
2013-03-21 11:00:00,80.39,80.39,80.38,80.38,1400.0,59.17,59.17,59.1626,59.1626,1400.0
2013-03-21 11:05:00,80.39,80.39,80.39,80.39,300.0,59.17,59.17,59.17,59.17,300.0
2013-03-21 11:10:00,80.38,80.39,80.38,80.39,21300.0,59.1626,59.17,59.1626,59.17,21300.0
2013-03-21 11:15:00,80.39,80.39,80.39,80.39,300.0,59.17,59.17,59.17,59.17,300.0
2013-03-21 11:20:00,80.39,80.39,80.38,80.38,7500.0,59.17,59.17,59.1626,59.1626,7500.0
2013-03-21 11:25:00,80.38,80.39,80.38,80.38,8200.0,59.1626,59.17,59.1626,59.1626,8200.0
2013-03-21 11:30:00,80.39,80.39,80.38,80.39,3500.0,59.17,59.17,59.1626,59.17,3500.0
2013-03-21 11:35:00,80.38,80.39,80.36,80.36,23400.0,59.1626,59.17,59.1479,59.1479,23400.0
2013-03-21 11:40:00,80.36,80.36,80.34,80.36,6100.0,59.1479,59.1479,59.1332,59.1479,6100.0
2013-03-21 11:45:00,80.34,80.36,80.34,80.35,5400.0,59.1332,59.1479,59.1332,59.1405,5400.0
2013-03-21 11:50:00,80.35,80.36,80.35,80.35,8800.0,59.1405,59.1479,59.1405,59.1405,8800.0
2013-03-21 11:55:00,80.35,80.39,80.35,80.39,24300.0,59.1405,59.17,59.1405,59.17,24300.0
2013-03-21 12:00:00,80.38,80.39,80.37,80.38,1500.0,59.1626,59.17,59.1552,59.1626,1500.0
2013-03-21 12:05:00,80.38,80.39,80.37,80.39,6600.0,59.1626,59.17,59.1552,59.17,6600.0
2013-03-21 12:10:00,80.39,80.39,80.37,80.39,4300.0,59.17,59.17,59.1552,59.17,4300.0
2013-03-21 12:15:00,80.39,80.39,80.39,80.39,700.0,59.17,59.17,59.17,59.17,700.0
2013-03-21 12:20:00,80.39,80.39,80.38,80.39,1000.0,59.17,59.17,59.1626,59.17,1000.0
2013-03-21 12:25:00,80.39,80.39,80.38,80.39,1200.0,59.17,59.17,59.1626,59.17,1200.0
2013-03-21 12:30:00,80.38,80.39,80.38,80.39,4200.0,59.1626,59.17,59.1626,59.17,4200.0
2013-03-21 12:35:00,80.39,80.39,80.38,80.39,6500.0,59.17,59.17,59.1626,59.17,6500.0
2013-03-21 12:40:00,80.39,80.39,80.39,80.39,1200.0,59.17,59.17,59.17,59.17,1200.0
2013-03-21 12:45:00,80.38,80.39,80.38,80.39,3200.0,59.1626,59.17,59.1626,59.17,3200.0
2013-03-21 12:50:00,80.39,80.39,80.38,80.39,1300.0,59.17,59.17,59.1626,59.17,1300.0
2013-03-21 12:55:00,80.39,80.39,80.38,80.39,2300.0,59.17,59.17,59.1626,59.17,2300.0
2013-03-21 13:00:00,80.39,80.39,80.38,80.39,1100.0,59.17,59.17,59.1626,59.17,1100.0
2013-03-21 13:05:00,80.39,80.39,80.39,80.39,400.0,59.17,59.17,59.17,59.17,400.0
2013-03-21 13:10:00,80.39,80.39,80.38,80.39,1500.0,59.17,59.17,59.1626,59.17,1500.0
2013-03-21 13:15:00,80.39,80.39,80.38,80.39,1300.0,59.17,59.17,59.1626,59.17,1300.0
2013-03-21 13:20:00,80.39,80.39,80.38,80.39,2500.0,59.17,59.17,59.1626,59.17,2500.0
2013-03-21 13:25:00,80.39,80.39,80.38,80.39,1100.0,59.17,59.17,59.1626,59.17,1100.0
2013-03-21 13:30:00,80.39,80.39,80.38,80.39,37700.0,59.17,59.17,59.1626,59.17,37700.0
2013-03-21 13:35:00,80.39,80.39,80.38,80.39,5800.0,59.17,59.17,59.1626,59.17,5800.0
2013-03-21 13:40:00,80.4,80.41,80.39,80.41,36100.0,59.1773,59.1847,59.17,59.1847,36100.0
2013-03-21 13:45:00,80.4,80.41,80.4,80.4,39000.0,59.1773,59.1847,59.1773,59.1773,39000.0
2013-03-21 13:50:00,80.41,80.41,80.4,80.41,1200.0,59.1847,59.1847,59.1773,59.1847,1200.0
2013-03-21 13:55:00,80.41,80.41,80.4,80.41,4100.0,59.1847,59.1847,59.1773,59.1847,4100.0
2013-03-21 14:00:00,80.41,80.41,80.4,80.4,2500.0,59.1847,59.1847,59.1773,59.1773,2500.0
2013-03-21 14:05:00,80.41,80.42,80.41,80.42,3900.0,59.1847,59.192,59.1847,59.192,3900.0
2013-03-21 14:10:00,80.4,80.42,80.4,80.42,7900.0,59.1773,59.192,59.1773,59.192,7900.0
2013-03-21 14:15:00,80.42,80.42,80.4,80.4,6500.0,59.192,59.192,59.1773,59.1773,6500.0
2013-03-21 14:20:00,80.41,80.41,80.4,80.4,6200.0,59.1847,59.1847,59.1773,59.1773,6200.0
2013-03-21 14:25:00,80.4,80.41,80.4,80.41,700.0,59.1773,59.1847,59.1773,59.1847,700.0
2013-03-21 14:30:00,80.4,80.42,80.4,80.42,58300.0,59.1773,59.192,59.1773,59.192,58300.0
2013-03-21 14:35:00,80.42,80.42,80.4,80.42,15300.0,59.192,59.192,59.1773,59.192,15300.0
2013-03-21 14:40:00,80.42,80.42,80.41,80.41,4700.0,59.192,59.192,59.1847,59.1847,4700.0
2013-03-21 14:45:00,80.41,80.42,80.41,80.41,2400.0,59.1847,59.192,59.1847,59.1847,2400.0
2013-03-21 14:50:00,80.42,80.42,80.4,80.41,2900.0,59.192,59.192,59.1773,59.1847,2900.0
2013-03-21 14:55:00,80.41,80.42,80.41,80.42,39700.0,59.1847,59.192,59.1847,59.192,39700.0
2013-03-21 15:00:00,80.41,80.42,80.41,80.41,4000.0,59.1847,59.192,59.1847,59.1847,4000.0
2013-03-21 15:05:00,80.41,80.42,80.41,80.42,12300.0,59.1847,59.192,59.1847,59.192,12300.0
2013-03-21 15:10:00,80.42,80.42,80.41,80.42,17100.0,59.192,59.192,59.1847,59.192,17100.0
2013-03-21 15:15:00,80.41,80.42,80.41,80.42,15100.0,59.1847,59.192,59.1847,59.192,15100.0
2013-03-21 15:20:00,80.42,80.42,80.41,80.42,11300.0,59.192,59.192,59.1847,59.192,11300.0
2013-03-21 15:25:00,80.42,80.43,80.41,80.42,27400.0,59.192,59.1994,59.1847,59.192,27400.0
2013-03-21 15:30:00,80.42,80.42,80.41,80.41,3500.0,59.192,59.192,59.1847,59.1847,3500.0
2013-03-21 15:35:00,80.41,80.42,80.41,80.41,6400.0,59.1847,59.192,59.1847,59.1847,6400.0
2013-03-21 15:40:00,80.42,80.42,80.41,80.42,7600.0,59.192,59.192,59.1847,59.192,7600.0
2013-03-21 15:45:00,80.42,80.42,80.41,80.42,7500.0,59.192,59.192,59.1847,59.192,7500.0
2013-03-21 15:50:00,80.41,80.42,80.41,80.41,10600.0,59.1847,59.192,59.1847,59.1847,10600.0
2013-03-21 15:55:00,80.41,80.42,80.41,80.42,3000.0,59.1847,59.192,59.1847,59.192,3000.0
2013-03-22 09:30:00,80.45,80.45,80.42,80.44,14100.0,59.2141,59.2141,59.192,59.2068,14100.0
2013-03-22 09:35:00,80.42,80.44,80.42,80.42,1700.0,59.192,59.2068,59.192,59.192,1700.0
2013-03-22 09:40:00,80.42,80.42,80.42,80.42,0.0,59.192,59.192,59.192,59.192,0.0
2013-03-22 09:45:00,80.44,80.44,80.42,80.42,1700.0,59.2068,59.2068,59.192,59.192,1700.0
2013-03-22 09:50:00,80.42,80.42,80.41,80.41,1500.0,59.192,59.192,59.1847,59.1847,1500.0
2013-03-22 09:55:00,80.43,80.43,80.4,80.43,2400.0,59.1994,59.1994,59.1773,59.1994,2400.0
2013-03-22 10:00:00,80.4,80.42,80.4,80.42,800.0,59.1773,59.192,59.1773,59.192,800.0
2013-03-22 10:05:00,80.42,80.42,80.38,80.42,7600.0,59.192,59.192,59.1626,59.192,7600.0
2013-03-22 10:10:00,80.41,80.41,80.39,80.41,7100.0,59.1847,59.1847,59.17,59.1847,7100.0
2013-03-22 10:15:00,80.41,80.41,80.38,80.38,500.0,59.1847,59.1847,59.1626,59.1626,500.0
2013-03-22 10:20:00,80.41,80.41,80.38,80.38,200.0,59.1847,59.1847,59.1626,59.1626,200.0
2013-03-22 10:25:00,80.41,80.41,80.38,80.39,1700.0,59.1847,59.1847,59.1626,59.17,1700.0
2013-03-22 10:30:00,80.4,80.41,80.38,80.4,3400.0,59.1773,59.1847,59.1626,59.1773,3400.0
2013-03-22 10:35:00,80.4,80.41,80.38,80.4,1600.0,59.1773,59.1847,59.1626,59.1773,1600.0
2013-03-22 10:40:00,80.4,80.41,80.4,80.4,1200.0,59.1773,59.1847,59.1773,59.1773,1200.0
2013-03-22 10:45:00,80.4,80.41,80.39,80.39,4100.0,59.1773,59.1847,59.17,59.17,4100.0
2013-03-22 10:50:00,80.4,80.41,80.39,80.39,2800.0,59.1773,59.1847,59.17,59.17,2800.0
2013-03-22 10:55:00,80.41,80.41,80.41,80.41,100.0,59.1847,59.1847,59.1847,59.1847,100.0
2013-03-22 11:00:00,80.41,80.41,80.4,80.41,4000.0,59.1847,59.1847,59.1773,59.1847,4000.0
2013-03-22 11:05:00,80.41,80.41,80.4,80.41,11100.0,59.1847,59.1847,59.1773,59.1847,11100.0
2013-03-22 11:10:00,80.41,80.42,80.4,80.42,10900.0,59.1847,59.192,59.1773,59.192,10900.0
2013-03-22 11:15:00,80.41,80.42,80.41,80.42,1100.0,59.1847,59.192,59.1847,59.192,1100.0
2013-03-22 11:20:00,80.41,80.42,80.41,80.42,500.0,59.1847,59.192,59.1847,59.192,500.0
2013-03-22 11:25:00,80.42,80.42,80.4,80.4,2600.0,59.192,59.192,59.1773,59.1773,2600.0
2013-03-22 11:30:00,80.4,80.41,80.4,80.4,4100.0,59.1773,59.1847,59.1773,59.1773,4100.0
2013-03-22 11:35:00,80.41,80.41,80.38,80.41,3500.0,59.1847,59.1847,59.1626,59.1847,3500.0
2013-03-22 11:40:00,80.41,80.42,80.38,80.4,3300.0,59.1847,59.192,59.1626,59.1773,3300.0
2013-03-22 11:45:00,80.41,80.42,80.39,80.41,3000.0,59.1847,59.192,59.17,59.1847,3000.0
2013-03-22 11:50:00,80.42,80.42,80.4,80.4,1700.0,59.192,59.192,59.1773,59.1773,1700.0
2013-03-22 11:55:00,80.41,80.42,80.39,80.39,3300.0,59.1847,59.192,59.17,59.17,3300.0
2013-03-22 12:00:00,80.39,80.42,80.39,80.41,1900.0,59.17,59.192,59.17,59.1847,1900.0
2013-03-22 12:05:00,80.42,80.42,80.39,80.42,1600.0,59.192,59.192,59.17,59.192,1600.0
2013-03-22 12:10:00,80.42,80.43,80.4,80.43,7700.0,59.192,59.1994,59.1773,59.1994,7700.0
2013-03-22 12:15:00,80.43,80.43,80.42,80.43,4300.0,59.1994,59.1994,59.192,59.1994,4300.0
2013-03-22 12:20:00,80.42,80.43,80.42,80.43,3700.0,59.192,59.1994,59.192,59.1994,3700.0
2013-03-22 12:25:00,80.42,80.42,80.42,80.42,500.0,59.192,59.192,59.192,59.192,500.0
2013-03-22 12:30:00,80.42,80.44,80.4,80.42,1000.0,59.192,59.2068,59.1773,59.192,1000.0
2013-03-22 12:35:00,80.42,80.44,80.42,80.44,7000.0,59.192,59.2068,59.192,59.2068,7000.0
2013-03-22 12:40:00,80.43,80.44,80.43,80.44,12300.0,59.1994,59.2068,59.1994,59.2068,12300.0
2013-03-22 12:45:00,80.43,80.44,80.43,80.44,5000.0,59.1994,59.2068,59.1994,59.2068,5000.0
2013-03-22 12:50:00,80.44,80.44,80.43,80.44,3800.0,59.2068,59.2068,59.1994,59.2068,3800.0
2013-03-22 12:55:00,80.44,80.44,80.44,80.44,2300.0,59.2068,59.2068,59.2068,59.2068,2300.0
2013-03-22 13:00:00,80.43,80.43,80.42,80.43,3900.0,59.1994,59.1994,59.192,59.1994,3900.0
2013-03-22 13:05:00,80.43,80.43,80.42,80.42,4700.0,59.1994,59.1994,59.192,59.192,4700.0
2013-03-22 13:10:00,80.41,80.42,80.41,80.42,2900.0,59.1847,59.192,59.1847,59.192,2900.0
2013-03-22 13:15:00,80.42,80.42,80.42,80.42,200.0,59.192,59.192,59.192,59.192,200.0
2013-03-22 13:20:00,80.42,80.42,80.42,80.42,2700.0,59.192,59.192,59.192,59.192,2700.0
2013-03-22 13:25:00,80.43,80.43,80.42,80.42,7800.0,59.1994,59.1994,59.192,59.192,7800.0
2013-03-22 13:30:00,80.41,80.43,80.41,80.43,2700.0,59.1847,59.1994,59.1847,59.1994,2700.0
2013-03-22 13:35:00,80.43,80.43,80.42,80.43,1200.0,59.1994,59.1994,59.192,59.1994,1200.0
2013-03-22 13:40:00,80.42,80.43,80.42,80.43,3900.0,59.192,59.1994,59.192,59.1994,3900.0
2013-03-22 13:45:00,80.42,80.43,80.42,80.43,1100.0,59.192,59.1994,59.192,59.1994,1100.0
2013-03-22 13:50:00,80.42,80.43,80.42,80.42,2600.0,59.192,59.1994,59.192,59.192,2600.0
2013-03-22 13:55:00,80.42,80.43,80.42,80.42,3500.0,59.192,59.1994,59.192,59.192,3500.0
2013-03-22 14:00:00,80.43,80.43,80.42,80.42,2500.0,59.1994,59.1994,59.192,59.192,2500.0
2013-03-22 14:05:00,80.43,80.44,80.42,80.43,7700.0,59.1994,59.2068,59.192,59.1994,7700.0
2013-03-22 14:10:00,80.43,80.44,80.42,80.43,9100.0,59.1994,59.2068,59.192,59.1994,9100.0
2013-03-22 14:15:00,80.42,80.44,80.42,80.43,1200.0,59.192,59.2068,59.192,59.1994,1200.0
2013-03-22 14:20:00,80.44,80.44,80.42,80.42,5400.0,59.2068,59.2068,59.192,59.192,5400.0
2013-03-22 14:25:00,80.42,80.43,80.42,80.43,4900.0,59.192,59.1994,59.192,59.1994,4900.0
2013-03-22 14:30:00,80.42,80.43,80.42,80.42,3200.0,59.192,59.1994,59.192,59.192,3200.0
2013-03-22 14:35:00,80.43,80.43,80.42,80.43,3100.0,59.1994,59.1994,59.192,59.1994,3100.0
2013-03-22 14:40:00,80.42,80.43,80.41,80.42,7800.0,59.192,59.1994,59.1847,59.192,7800.0
2013-03-22 14:45:00,80.43,80.43,80.41,80.42,2200.0,59.1994,59.1994,59.1847,59.192,2200.0
2013-03-22 14:50:00,80.41,80.43,80.41,80.42,1300.0,59.1847,59.1994,59.1847,59.192,1300.0
2013-03-22 14:55:00,80.41,80.43,80.41,80.43,9300.0,59.1847,59.1994,59.1847,59.1994,9300.0
2013-03-22 15:00:00,80.43,80.43,80.41,80.41,8300.0,59.1994,59.1994,59.1847,59.1847,8300.0
2013-03-22 15:05:00,80.43,80.43,80.41,80.42,3000.0,59.1994,59.1994,59.1847,59.192,3000.0
2013-03-22 15:10:00,80.42,80.42,80.41,80.42,4600.0,59.192,59.192,59.1847,59.192,4600.0
2013-03-22 15:15:00,80.43,80.43,80.41,80.42,2300.0,59.1994,59.1994,59.1847,59.192,2300.0
2013-03-22 15:20:00,80.43,80.44,80.42,80.44,7800.0,59.1994,59.2068,59.192,59.2068,7800.0
2013-03-22 15:25:00,80.44,80.44,80.42,80.43,11900.0,59.2068,59.2068,59.192,59.1994,11900.0
2013-03-22 15:30:00,80.44,80.44,80.42,80.44,8300.0,59.2068,59.2068,59.192,59.2068,8300.0
2013-03-22 15:35:00,80.43,80.44,80.41,80.42,27600.0,59.1994,59.2068,59.1847,59.192,27600.0
2013-03-22 15:40:00,80.43,80.43,80.42,80.43,800.0,59.1994,59.1994,59.192,59.1994,800.0
2013-03-22 15:45:00,80.42,80.44,80.41,80.43,13500.0,59.192,59.2068,59.1847,59.1994,13500.0
2013-03-22 15:50:00,80.43,80.44,80.42,80.43,25300.0,59.1994,59.2068,59.192,59.1994,25300.0
2013-03-22 15:55:00,80.41,80.43,80.41,80.41,27000.0,59.1847,59.1994,59.1847,59.1847,27000.0
2013-03-25 09:30:00,80.44,80.44,80.42,80.42,21200.0,59.2068,59.2068,59.192,59.192,21200.0
2013-03-25 09:35:00,80.43,80.43,80.42,80.42,4900.0,59.1994,59.1994,59.192,59.192,4900.0
2013-03-25 09:40:00,80.41,80.43,80.41,80.43,200.0,59.1847,59.1994,59.1847,59.1994,200.0
2013-03-25 09:45:00,80.41,80.43,80.41,80.42,1500.0,59.1847,59.1994,59.1847,59.192,1500.0
2013-03-25 09:50:00,80.43,80.43,80.41,80.41,400.0,59.1994,59.1994,59.1847,59.1847,400.0
2013-03-25 09:55:00,80.41,80.43,80.41,80.42,2900.0,59.1847,59.1994,59.1847,59.192,2900.0
2013-03-25 10:00:00,80.42,80.42,80.42,80.42,2700.0,59.192,59.192,59.192,59.192,2700.0
2013-03-25 10:05:00,80.41,80.42,80.41,80.42,600.0,59.1847,59.192,59.1847,59.192,600.0
2013-03-25 10:10:00,80.42,80.42,80.41,80.42,14500.0,59.192,59.192,59.1847,59.192,14500.0
2013-03-25 10:15:00,80.41,80.42,80.41,80.42,12300.0,59.1847,59.192,59.1847,59.192,12300.0
2013-03-25 10:20:00,80.42,80.43,80.41,80.42,16100.0,59.192,59.1994,59.1847,59.192,16100.0
2013-03-25 10:25:00,80.42,80.43,80.42,80.42,4300.0,59.192,59.1994,59.192,59.192,4300.0
2013-03-25 10:30:00,80.43,80.43,80.42,80.43,3600.0,59.1994,59.1994,59.192,59.1994,3600.0
2013-03-25 10:35:00,80.43,80.43,80.43,80.43,300.0,59.1994,59.1994,59.1994,59.1994,300.0
2013-03-25 10:40:00,80.43,80.44,80.42,80.44,800.0,59.1994,59.2068,59.192,59.2068,800.0
2013-03-25 10:45:00,80.44,80.44,80.44,80.44,500.0,59.2068,59.2068,59.2068,59.2068,500.0
2013-03-25 10:50:00,80.45,80.45,80.44,80.44,6300.0,59.2141,59.2141,59.2068,59.2068,6300.0
2013-03-25 10:55:00,80.45,80.45,80.45,80.45,100.0,59.2141,59.2141,59.2141,59.2141,100.0
2013-03-25 11:00:00,80.44,80.45,80.44,80.45,300.0,59.2068,59.2141,59.2068,59.2141,300.0
2013-03-25 11:05:00,80.45,80.45,80.45,80.45,2400.0,59.2141,59.2141,59.2141,59.2141,2400.0
2013-03-25 11:10:00,80.44,80.45,80.44,80.45,13000.0,59.2068,59.2141,59.2068,59.2141,13000.0
2013-03-25 11:15:00,80.44,80.45,80.44,80.45,2800.0,59.2068,59.2141,59.2068,59.2141,2800.0
2013-03-25 11:20:00,80.45,80.45,80.42,80.45,6600.0,59.2141,59.2141,59.192,59.2141,6600.0
2013-03-25 11:25:00,80.45,80.45,80.43,80.44,7900.0,59.2141,59.2141,59.1994,59.2068,7900.0
2013-03-25 11:30:00,80.44,80.44,80.43,80.44,8500.0,59.2068,59.2068,59.1994,59.2068,8500.0
2013-03-25 11:35:00,80.44,80.44,80.44,80.44,6100.0,59.2068,59.2068,59.2068,59.2068,6100.0
2013-03-25 11:40:00,80.44,80.44,80.43,80.44,2700.0,59.2068,59.2068,59.1994,59.2068,2700.0
2013-03-25 11:45:00,80.44,80.44,80.43,80.44,6100.0,59.2068,59.2068,59.1994,59.2068,6100.0
2013-03-25 11:50:00,80.44,80.44,80.42,80.43,7800.0,59.2068,59.2068,59.192,59.1994,7800.0
2013-03-25 11:55:00,80.43,80.43,80.42,80.43,4300.0,59.1994,59.1994,59.192,59.1994,4300.0
2013-03-25 12:00:00,80.43,80.43,80.42,80.43,7700.0,59.1994,59.1994,59.192,59.1994,7700.0
2013-03-25 12:05:00,80.42,80.43,80.42,80.43,3600.0,59.192,59.1994,59.192,59.1994,3600.0
2013-03-25 12:10:00,80.42,80.43,80.42,80.43,1400.0,59.192,59.1994,59.192,59.1994,1400.0
2013-03-25 12:15:00,80.42,80.45,80.42,80.45,9400.0,59.192,59.2141,59.192,59.2141,9400.0
2013-03-25 12:20:00,80.44,80.45,80.44,80.45,1500.0,59.2068,59.2141,59.2068,59.2141,1500.0
2013-03-25 12:25:00,80.45,80.45,80.45,80.45,6600.0,59.2141,59.2141,59.2141,59.2141,6600.0
2013-03-25 12:30:00,80.45,80.45,80.44,80.44,1300.0,59.2141,59.2141,59.2068,59.2068,1300.0
2013-03-25 12:35:00,80.45,80.45,80.43,80.45,2400.0,59.2141,59.2141,59.1994,59.2141,2400.0
2013-03-25 12:40:00,80.45,80.45,80.43,80.44,4300.0,59.2141,59.2141,59.1994,59.2068,4300.0
2013-03-25 12:45:00,80.44,80.45,80.44,80.44,9800.0,59.2068,59.2141,59.2068,59.2068,9800.0
2013-03-25 12:50:00,80.44,80.45,80.44,80.44,1900.0,59.2068,59.2141,59.2068,59.2068,1900.0
2013-03-25 12:55:00,80.45,80.45,80.44,80.45,2000.0,59.2141,59.2141,59.2068,59.2141,2000.0
2013-03-25 13:00:00,80.45,80.45,80.45,80.45,6100.0,59.2141,59.2141,59.2141,59.2141,6100.0
2013-03-25 13:05:00,80.45,80.45,80.45,80.45,1100.0,59.2141,59.2141,59.2141,59.2141,1100.0
2013-03-25 13:10:00,80.45,80.45,80.45,80.45,2800.0,59.2141,59.2141,59.2141,59.2141,2800.0
2013-03-25 13:15:00,80.45,80.45,80.44,80.45,2600.0,59.2141,59.2141,59.2068,59.2141,2600.0
2013-03-25 13:20:00,80.45,80.45,80.44,80.45,3900.0,59.2141,59.2141,59.2068,59.2141,3900.0
2013-03-25 13:25:00,80.45,80.45,80.44,80.44,900.0,59.2141,59.2141,59.2068,59.2068,900.0
2013-03-25 13:30:00,80.45,80.45,80.44,80.44,2900.0,59.2141,59.2141,59.2068,59.2068,2900.0
2013-03-25 13:35:00,80.44,80.45,80.44,80.45,2300.0,59.2068,59.2141,59.2068,59.2141,2300.0
2013-03-25 13:40:00,80.45,80.45,80.44,80.44,2800.0,59.2141,59.2141,59.2068,59.2068,2800.0
2013-03-25 13:45:00,80.44,80.45,80.44,80.45,600.0,59.2068,59.2141,59.2068,59.2141,600.0
2013-03-25 13:50:00,80.44,80.45,80.44,80.44,2600.0,59.2068,59.2141,59.2068,59.2068,2600.0
2013-03-25 13:55:00,80.44,80.45,80.44,80.45,700.0,59.2068,59.2141,59.2068,59.2141,700.0
2013-03-25 14:00:00,80.45,80.45,80.45,80.45,1100.0,59.2141,59.2141,59.2141,59.2141,1100.0
2013-03-25 14:05:00,80.45,80.45,80.43,80.44,7300.0,59.2141,59.2141,59.1994,59.2068,7300.0
2013-03-25 14:10:00,80.43,80.45,80.43,80.44,5100.0,59.1994,59.2141,59.1994,59.2068,5100.0
2013-03-25 14:15:00,80.44,80.44,80.43,80.44,2200.0,59.2068,59.2068,59.1994,59.2068,2200.0
2013-03-25 14:20:00,80.44,80.44,80.43,80.43,3000.0,59.2068,59.2068,59.1994,59.1994,3000.0
2013-03-25 14:25:00,80.44,80.44,80.43,80.44,5800.0,59.2068,59.2068,59.1994,59.2068,5800.0
2013-03-25 14:30:00,80.44,80.44,80.43,80.44,11300.0,59.2068,59.2068,59.1994,59.2068,11300.0
2013-03-25 14:35:00,80.44,80.44,80.43,80.44,3800.0,59.2068,59.2068,59.1994,59.2068,3800.0
2013-03-25 14:40:00,80.44,80.44,80.43,80.44,5800.0,59.2068,59.2068,59.1994,59.2068,5800.0
2013-03-25 14:45:00,80.44,80.45,80.43,80.44,4400.0,59.2068,59.2141,59.1994,59.2068,4400.0
2013-03-25 14:50:00,80.44,80.44,80.43,80.44,1700.0,59.2068,59.2068,59.1994,59.2068,1700.0
2013-03-25 14:55:00,80.43,80.44,80.43,80.44,3700.0,59.1994,59.2068,59.1994,59.2068,3700.0
2013-03-25 15:00:00,80.44,80.44,80.42,80.42,10800.0,59.2068,59.2068,59.192,59.192,10800.0
2013-03-25 15:05:00,80.42,80.42,80.42,80.42,700.0,59.192,59.192,59.192,59.192,700.0
2013-03-25 15:10:00,80.44,80.44,80.42,80.42,9700.0,59.2068,59.2068,59.192,59.192,9700.0
2013-03-25 15:15:00,80.43,80.44,80.42,80.44,5400.0,59.1994,59.2068,59.192,59.2068,5400.0
2013-03-25 15:20:00,80.44,80.44,80.43,80.43,5400.0,59.2068,59.2068,59.1994,59.1994,5400.0
2013-03-25 15:25:00,80.44,80.44,80.43,80.43,5900.0,59.2068,59.2068,59.1994,59.1994,5900.0
2013-03-25 15:30:00,80.44,80.44,80.43,80.44,13600.0,59.2068,59.2068,59.1994,59.2068,13600.0
2013-03-25 15:35:00,80.44,80.44,80.43,80.44,4700.0,59.2068,59.2068,59.1994,59.2068,4700.0
2013-03-25 15:40:00,80.43,80.44,80.42,80.43,14700.0,59.1994,59.2068,59.192,59.1994,14700.0
2013-03-25 15:45:00,80.44,80.44,80.42,80.43,1800.0,59.2068,59.2068,59.192,59.1994,1800.0
2013-03-25 15:50:00,80.44,80.44,80.42,80.42,2500.0,59.2068,59.2068,59.192,59.192,2500.0
2013-03-25 15:55:00,80.42,80.44,80.42,80.44,7100.0,59.192,59.2068,59.192,59.2068,7100.0
2013-03-26 09:30:00,80.35,80.42,80.35,80.37,21700.0,59.1405,59.192,59.1405,59.1552,21700.0
2013-03-26 09:35:00,80.4,80.4,80.37,80.37,1600.0,59.1773,59.1773,59.1552,59.1552,1600.0
2013-03-26 09:40:00,80.4,80.41,80.39,80.39,3800.0,59.1773,59.1847,59.17,59.17,3800.0
2013-03-26 09:45:00,80.4,80.4,80.35,80.39,9700.0,59.1773,59.1773,59.1405,59.17,9700.0
2013-03-26 09:50:00,80.36,80.39,80.33,80.35,50200.0,59.1479,59.17,59.1258,59.1405,50200.0
2013-03-26 09:55:00,80.37,80.37,80.34,80.34,29700.0,59.1552,59.1552,59.1332,59.1332,29700.0
2013-03-26 10:00:00,80.36,80.38,80.34,80.36,4000.0,59.1479,59.1626,59.1332,59.1479,4000.0
2013-03-26 10:05:00,80.36,80.37,80.34,80.36,18300.0,59.1479,59.1552,59.1332,59.1479,18300.0
2013-03-26 10:10:00,80.36,80.37,80.35,80.37,4100.0,59.1479,59.1552,59.1405,59.1552,4100.0
2013-03-26 10:15:00,80.37,80.38,80.36,80.38,3600.0,59.1552,59.1626,59.1479,59.1626,3600.0
2013-03-26 10:20:00,80.37,80.38,80.36,80.36,8300.0,59.1552,59.1626,59.1479,59.1479,8300.0
2013-03-26 10:25:00,80.36,80.37,80.36,80.37,2800.0,59.1479,59.1552,59.1479,59.1552,2800.0
2013-03-26 10:30:00,80.37,80.38,80.36,80.38,12800.0,59.1552,59.1626,59.1479,59.1626,12800.0
2013-03-26 10:35:00,80.38,80.38,80.36,80.36,19200.0,59.1626,59.1626,59.1479,59.1479,19200.0
2013-03-26 10:40:00,80.39,80.39,80.36,80.39,1000.0,59.17,59.17,59.1479,59.17,1000.0
2013-03-26 10:45:00,80.37,80.4,80.37,80.4,13500.0,59.1552,59.1773,59.1552,59.1773,13500.0
2013-03-26 10:50:00,80.4,80.4,80.39,80.4,2400.0,59.1773,59.1773,59.17,59.1773,2400.0
2013-03-26 10:55:00,80.39,80.4,80.39,80.4,1800.0,59.17,59.1773,59.17,59.1773,1800.0
2013-03-26 11:00:00,80.4,80.4,80.4,80.4,2800.0,59.1773,59.1773,59.1773,59.1773,2800.0
2013-03-26 11:05:00,80.4,80.4,80.39,80.39,5400.0,59.1773,59.1773,59.17,59.17,5400.0
2013-03-26 11:10:00,80.4,80.4,80.39,80.39,2000.0,59.1773,59.1773,59.17,59.17,2000.0
2013-03-26 11:15:00,80.39,80.4,80.39,80.39,3400.0,59.17,59.1773,59.17,59.17,3400.0
2013-03-26 11:20:00,80.4,80.4,80.39,80.4,3600.0,59.1773,59.1773,59.17,59.1773,3600.0
2013-03-26 11:25:00,80.39,80.39,80.37,80.37,8600.0,59.17,59.17,59.1552,59.1552,8600.0
2013-03-26 11:30:00,80.37,80.39,80.37,80.37,2500.0,59.1552,59.17,59.1552,59.1552,2500.0
2013-03-26 11:35:00,80.38,80.38,80.37,80.38,1500.0,59.1626,59.1626,59.1552,59.1626,1500.0
2013-03-26 11:40:00,80.37,80.38,80.36,80.36,11700.0,59.1552,59.1626,59.1479,59.1479,11700.0
2013-03-26 11:45:00,80.38,80.38,80.36,80.37,12900.0,59.1626,59.1626,59.1479,59.1552,12900.0
2013-03-26 11:50:00,80.36,80.39,80.35,80.39,48300.0,59.1479,59.17,59.1405,59.17,48300.0
2013-03-26 11:55:00,80.39,80.4,80.38,80.4,15900.0,59.17,59.1773,59.1626,59.1773,15900.0
2013-03-26 12:00:00,80.4,80.4,80.38,80.38,700.0,59.1773,59.1773,59.1626,59.1626,700.0
2013-03-26 12:05:00,80.38,80.39,80.38,80.38,1400.0,59.1626,59.17,59.1626,59.1626,1400.0
2013-03-26 12:10:00,80.39,80.39,80.38,80.38,800.0,59.17,59.17,59.1626,59.1626,800.0
2013-03-26 12:15:00,80.38,80.4,80.37,80.4,4000.0,59.1626,59.1773,59.1552,59.1773,4000.0
2013-03-26 12:20:00,80.4,80.4,80.4,80.4,3300.0,59.1773,59.1773,59.1773,59.1773,3300.0
2013-03-26 12:25:00,80.39,80.4,80.38,80.38,6600.0,59.17,59.1773,59.1626,59.1626,6600.0
2013-03-26 12:30:00,80.37,80.38,80.37,80.38,1600.0,59.1552,59.1626,59.1552,59.1626,1600.0
2013-03-26 12:35:00,80.38,80.4,80.38,80.4,1600.0,59.1626,59.1773,59.1626,59.1773,1600.0
2013-03-26 12:40:00,80.39,80.4,80.38,80.4,1700.0,59.17,59.1773,59.1626,59.1773,1700.0
2013-03-26 12:45:00,80.4,80.4,80.39,80.4,2700.0,59.1773,59.1773,59.17,59.1773,2700.0
2013-03-26 12:50:00,80.39,80.4,80.38,80.38,4900.0,59.17,59.1773,59.1626,59.1626,4900.0
2013-03-26 12:55:00,80.38,80.4,80.38,80.39,1400.0,59.1626,59.1773,59.1626,59.17,1400.0
2013-03-26 13:00:00,80.39,80.39,80.39,80.39,600.0,59.17,59.17,59.17,59.17,600.0
2013-03-26 13:05:00,80.39,80.4,80.39,80.39,1800.0,59.17,59.1773,59.17,59.17,1800.0
2013-03-26 13:10:00,80.39,80.4,80.38,80.38,2900.0,59.17,59.1773,59.1626,59.1626,2900.0
2013-03-26 13:15:00,80.39,80.39,80.38,80.38,700.0,59.17,59.17,59.1626,59.1626,700.0
2013-03-26 13:20:00,80.39,80.39,80.35,80.39,252300.0,59.17,59.17,59.1405,59.17,252300.0
2013-03-26 13:25:00,80.38,80.39,80.38,80.39,1200.0,59.1626,59.17,59.1626,59.17,1200.0
2013-03-26 13:30:00,80.39,80.39,80.38,80.39,2300.0,59.17,59.17,59.1626,59.17,2300.0
2013-03-26 13:35:00,80.39,80.39,80.37,80.38,2400.0,59.17,59.17,59.1552,59.1626,2400.0
2013-03-26 13:40:00,80.39,80.4,80.37,80.4,6100.0,59.17,59.1773,59.1552,59.1773,6100.0
2013-03-26 13:45:00,80.4,80.4,80.38,80.4,7800.0,59.1773,59.1773,59.1626,59.1773,7800.0
2013-03-26 13:50:00,80.39,80.4,80.38,80.4,7800.0,59.17,59.1773,59.1626,59.1773,7800.0
2013-03-26 13:55:00,80.4,80.4,80.36,80.4,87000.0,59.1773,59.1773,59.1479,59.1773,87000.0
2013-03-26 14:00:00,80.4,80.4,80.38,80.39,2800.0,59.1773,59.1773,59.1626,59.17,2800.0
2013-03-26 14:05:00,80.39,80.4,80.38,80.38,1500.0,59.17,59.1773,59.1626,59.1626,1500.0
2013-03-26 14:10:00,80.37,80.39,80.37,80.39,200.0,59.1552,59.17,59.1552,59.17,200.0
2013-03-26 14:15:00,80.39,80.4,80.38,80.4,3000.0,59.17,59.1773,59.1626,59.1773,3000.0
2013-03-26 14:20:00,80.38,80.39,80.37,80.39,11300.0,59.1626,59.17,59.1552,59.17,11300.0
2013-03-26 14:25:00,80.39,80.39,80.38,80.38,600.0,59.17,59.17,59.1626,59.1626,600.0
2013-03-26 14:30:00,80.38,80.39,80.38,80.38,3400.0,59.1626,59.17,59.1626,59.1626,3400.0
2013-03-26 14:35:00,80.39,80.39,80.38,80.39,1300.0,59.17,59.17,59.1626,59.17,1300.0
2013-03-26 14:40:00,80.39,80.39,80.38,80.38,600.0,59.17,59.17,59.1626,59.1626,600.0
2013-03-26 14:45:00,80.38,80.4,80.38,80.4,2200.0,59.1626,59.1773,59.1626,59.1773,2200.0
2013-03-26 14:50:00,80.4,80.41,80.39,80.41,4100.0,59.1773,59.1847,59.17,59.1847,4100.0
2013-03-26 14:55:00,80.4,80.41,80.39,80.4,2300.0,59.1773,59.1847,59.17,59.1773,2300.0
2013-03-26 15:00:00,80.39,80.41,80.39,80.4,2200.0,59.17,59.1847,59.17,59.1773,2200.0
2013-03-26 15:05:00,80.39,80.41,80.39,80.41,7200.0,59.17,59.1847,59.17,59.1847,7200.0
2013-03-26 15:10:00,80.41,80.41,80.4,80.4,6900.0,59.1847,59.1847,59.1773,59.1773,6900.0
2013-03-26 15:15:00,80.4,80.41,80.39,80.41,6000.0,59.1773,59.1847,59.17,59.1847,6000.0
2013-03-26 15:20:00,80.41,80.41,80.39,80.4,5300.0,59.1847,59.1847,59.17,59.1773,5300.0
2013-03-26 15:25:00,80.39,80.41,80.39,80.4,3100.0,59.17,59.1847,59.17,59.1773,3100.0
2013-03-26 15:30:00,80.41,80.41,80.39,80.39,9400.0,59.1847,59.1847,59.17,59.17,9400.0
2013-03-26 15:35:00,80.38,80.39,80.37,80.37,14900.0,59.1626,59.17,59.1552,59.1552,14900.0
2013-03-26 15:40:00,80.37,80.37,80.36,80.37,3800.0,59.1552,59.1552,59.1479,59.1552,3800.0
2013-03-26 15:45:00,80.36,80.37,80.36,80.37,11200.0,59.1479,59.1552,59.1479,59.1552,11200.0
2013-03-26 15:50:00,80.37,80.37,80.36,80.37,1900.0,59.1552,59.1552,59.1479,59.1552,1900.0
2013-03-26 15:55:00,80.37,80.38,80.34,80.34,12900.0,59.1552,59.1626,59.1332,59.1332,12900.0
2013-03-27 09:30:00,80.36,80.41,80.36,80.39,36000.0,59.1479,59.1847,59.1479,59.17,36000.0
2013-03-27 09:35:00,80.41,80.41,80.38,80.4,4000.0,59.1847,59.1847,59.1626,59.1773,4000.0
2013-03-27 09:40:00,80.39,80.41,80.38,80.41,2900.0,59.17,59.1847,59.1626,59.1847,2900.0
2013-03-27 09:45:00,80.41,80.41,80.4,80.41,3700.0,59.1847,59.1847,59.1773,59.1847,3700.0
2013-03-27 09:50:00,80.41,80.43,80.4,80.43,7300.0,59.1847,59.1994,59.1773,59.1994,7300.0
2013-03-27 09:55:00,80.41,80.43,80.4,80.4,1000.0,59.1847,59.1994,59.1773,59.1773,1000.0
2013-03-27 10:00:00,80.39,80.43,80.39,80.43,1300.0,59.17,59.1994,59.17,59.1994,1300.0
2013-03-27 10:05:00,80.43,80.43,80.4,80.42,800.0,59.1994,59.1994,59.1773,59.192,800.0
2013-03-27 10:10:00,80.4,80.42,80.4,80.42,400.0,59.1773,59.192,59.1773,59.192,400.0
2013-03-27 10:15:00,80.42,80.43,80.4,80.4,1100.0,59.192,59.1994,59.1773,59.1773,1100.0
2013-03-27 10:20:00,80.42,80.42,80.4,80.4,300.0,59.192,59.192,59.1773,59.1773,300.0
2013-03-27 10:25:00,80.42,80.44,80.4,80.43,26000.0,59.192,59.2068,59.1773,59.1994,26000.0
2013-03-27 10:30:00,80.43,80.45,80.41,80.41,5900.0,59.1994,59.2141,59.1847,59.1847,5900.0
2013-03-27 10:35:00,80.42,80.42,80.39,80.42,1900.0,59.192,59.192,59.17,59.192,1900.0
2013-03-27 10:40:00,80.44,80.44,80.4,80.44,1300.0,59.2068,59.2068,59.1773,59.2068,1300.0
2013-03-27 10:45:00,80.41,80.45,80.41,80.42,2300.0,59.1847,59.2141,59.1847,59.192,2300.0
2013-03-27 10:50:00,80.43,80.44,80.41,80.44,400.0,59.1994,59.2068,59.1847,59.2068,400.0
2013-03-27 10:55:00,80.45,80.45,80.4,80.43,2400.0,59.2141,59.2141,59.1773,59.1994,2400.0
2013-03-27 11:00:00,80.41,80.44,80.4,80.44,2000.0,59.1847,59.2068,59.1773,59.2068,2000.0
2013-03-27 11:05:00,80.44,80.44,80.4,80.44,400.0,59.2068,59.2068,59.1773,59.2068,400.0
2013-03-27 11:10:00,80.44,80.44,80.4,80.4,2400.0,59.2068,59.2068,59.1773,59.1773,2400.0
2013-03-27 11:15:00,80.43,80.44,80.42,80.44,800.0,59.1994,59.2068,59.192,59.2068,800.0
2013-03-27 11:20:00,80.44,80.44,80.44,80.44,0.0,59.2068,59.2068,59.2068,59.2068,0.0
2013-03-27 11:25:00,80.41,80.44,80.38,80.44,12100.0,59.1847,59.2068,59.1626,59.2068,12100.0
2013-03-27 11:30:00,80.44,80.44,80.4,80.44,2200.0,59.2068,59.2068,59.1773,59.2068,2200.0
2013-03-27 11:35:00,80.41,80.44,80.4,80.44,5600.0,59.1847,59.2068,59.1773,59.2068,5600.0
2013-03-27 11:40:00,80.42,80.43,80.41,80.41,2400.0,59.192,59.1994,59.1847,59.1847,2400.0
2013-03-27 11:45:00,80.41,80.44,80.41,80.41,7300.0,59.1847,59.2068,59.1847,59.1847,7300.0
2013-03-27 11:50:00,80.41,80.43,80.4,80.4,14800.0,59.1847,59.1994,59.1773,59.1773,14800.0
2013-03-27 11:55:00,80.43,80.45,80.4,80.42,13400.0,59.1994,59.2141,59.1773,59.192,13400.0
2013-03-27 12:00:00,80.44,80.44,80.38,80.38,32500.0,59.2068,59.2068,59.1626,59.1626,32500.0
2013-03-27 12:05:00,80.41,80.43,80.41,80.42,4300.0,59.1847,59.1994,59.1847,59.192,4300.0
2013-03-27 12:10:00,80.43,80.43,80.43,80.43,1400.0,59.1994,59.1994,59.1994,59.1994,1400.0
2013-03-27 12:15:00,80.43,80.44,80.42,80.44,4500.0,59.1994,59.2068,59.192,59.2068,4500.0
2013-03-27 12:20:00,80.44,80.44,80.43,80.44,1300.0,59.2068,59.2068,59.1994,59.2068,1300.0
2013-03-27 12:25:00,80.42,80.42,80.42,80.42,300.0,59.192,59.192,59.192,59.192,300.0
2013-03-27 12:30:00,80.43,80.44,80.43,80.44,7800.0,59.1994,59.2068,59.1994,59.2068,7800.0
2013-03-27 12:35:00,80.43,80.43,80.43,80.43,2000.0,59.1994,59.1994,59.1994,59.1994,2000.0
2013-03-27 12:40:00,80.43,80.44,80.42,80.42,4700.0,59.1994,59.2068,59.192,59.192,4700.0
2013-03-27 12:45:00,80.44,80.44,80.43,80.43,3500.0,59.2068,59.2068,59.1994,59.1994,3500.0
2013-03-27 12:50:00,80.44,80.44,80.42,80.42,300.0,59.2068,59.2068,59.192,59.192,300.0
2013-03-27 12:55:00,80.44,80.44,80.43,80.43,5500.0,59.2068,59.2068,59.1994,59.1994,5500.0
2013-03-27 13:00:00,80.44,80.44,80.42,80.44,2000.0,59.2068,59.2068,59.192,59.2068,2000.0
2013-03-27 13:05:00,80.45,80.45,80.43,80.44,10800.0,59.2141,59.2141,59.1994,59.2068,10800.0
2013-03-27 13:10:00,80.45,80.46,80.44,80.46,3900.0,59.2141,59.2215,59.2068,59.2215,3900.0
2013-03-27 13:15:00,80.46,80.46,80.45,80.45,3200.0,59.2215,59.2215,59.2141,59.2141,3200.0
2013-03-27 13:20:00,80.45,80.46,80.44,80.46,2500.0,59.2141,59.2215,59.2068,59.2215,2500.0
2013-03-27 13:25:00,80.44,80.46,80.44,80.45,2300.0,59.2068,59.2215,59.2068,59.2141,2300.0
2013-03-27 13:30:00,80.46,80.46,80.44,80.45,1000.0,59.2215,59.2215,59.2068,59.2141,1000.0
2013-03-27 13:35:00,80.44,80.44,80.44,80.44,900.0,59.2068,59.2068,59.2068,59.2068,900.0
2013-03-27 13:40:00,80.46,80.46,80.46,80.46,700.0,59.2215,59.2215,59.2215,59.2215,700.0
2013-03-27 13:45:00,80.45,80.46,80.45,80.46,54800.0,59.2141,59.2215,59.2141,59.2215,54800.0
2013-03-27 13:50:00,80.46,80.46,80.45,80.45,1600.0,59.2215,59.2215,59.2141,59.2141,1600.0
2013-03-27 13:55:00,80.46,80.46,80.44,80.46,800.0,59.2215,59.2215,59.2068,59.2215,800.0
2013-03-27 14:00:00,80.44,80.46,80.44,80.46,700.0,59.2068,59.2215,59.2068,59.2215,700.0
2013-03-27 14:05:00,80.46,80.46,80.44,80.44,3600.0,59.2215,59.2215,59.2068,59.2068,3600.0
2013-03-27 14:10:00,80.44,80.46,80.44,80.46,6500.0,59.2068,59.2215,59.2068,59.2215,6500.0
2013-03-27 14:15:00,80.44,80.45,80.4,80.43,201500.0,59.2068,59.2141,59.1773,59.1994,201500.0
2013-03-27 14:20:00,80.43,80.45,80.42,80.42,2700.0,59.1994,59.2141,59.192,59.192,2700.0
2013-03-27 14:25:00,80.44,80.44,80.42,80.42,200.0,59.2068,59.2068,59.192,59.192,200.0
2013-03-27 14:30:00,80.42,80.43,80.42,80.43,200.0,59.192,59.1994,59.192,59.1994,200.0
2013-03-27 14:35:00,80.42,80.43,80.42,80.42,1100.0,59.192,59.1994,59.192,59.192,1100.0
2013-03-27 14:40:00,80.43,80.44,80.43,80.44,7200.0,59.1994,59.2068,59.1994,59.2068,7200.0
2013-03-27 14:45:00,80.43,80.45,80.42,80.43,6000.0,59.1994,59.2141,59.192,59.1994,6000.0
2013-03-27 14:50:00,80.45,80.45,80.42,80.42,6000.0,59.2141,59.2141,59.192,59.192,6000.0
2013-03-27 14:55:00,80.42,80.45,80.42,80.44,1500.0,59.192,59.2141,59.192,59.2068,1500.0
2013-03-27 15:00:00,80.43,80.45,80.42,80.45,3200.0,59.1994,59.2141,59.192,59.2141,3200.0
2013-03-27 15:05:00,80.42,80.45,80.42,80.45,3200.0,59.192,59.2141,59.192,59.2141,3200.0
2013-03-27 15:10:00,80.42,80.45,80.42,80.45,1700.0,59.192,59.2141,59.192,59.2141,1700.0
2013-03-27 15:15:00,80.44,80.45,80.43,80.44,2100.0,59.2068,59.2141,59.1994,59.2068,2100.0
2013-03-27 15:20:00,80.44,80.45,80.44,80.44,3900.0,59.2068,59.2141,59.2068,59.2068,3900.0
2013-03-27 15:25:00,80.44,80.45,80.44,80.44,12300.0,59.2068,59.2141,59.2068,59.2068,12300.0
2013-03-27 15:30:00,80.45,80.45,80.43,80.45,17100.0,59.2141,59.2141,59.1994,59.2141,17100.0
2013-03-27 15:35:00,80.45,80.45,80.43,80.45,6700.0,59.2141,59.2141,59.1994,59.2141,6700.0
2013-03-27 15:40:00,80.45,80.45,80.43,80.45,20300.0,59.2141,59.2141,59.1994,59.2141,20300.0
2013-03-27 15:45:00,80.45,80.45,80.43,80.43,2100.0,59.2141,59.2141,59.1994,59.1994,2100.0
2013-03-27 15:50:00,80.43,80.46,80.43,80.44,16500.0,59.1994,59.2215,59.1994,59.2068,16500.0
2013-03-27 15:55:00,80.44,80.45,80.44,80.45,3400.0,59.2068,59.2141,59.2068,59.2141,3400.0
2013-03-28 09:30:00,80.31,80.31,80.26,80.26,13700.0,59.2111,59.2111,59.1743,59.1743,13700.0
2013-03-28 09:35:00,80.26,80.28,80.26,80.26,5000.0,59.1743,59.189,59.1743,59.1743,5000.0
2013-03-28 09:40:00,80.26,80.29,80.26,80.28,7000.0,59.1743,59.1964,59.1743,59.189,7000.0
2013-03-28 09:45:00,80.28,80.29,80.27,80.29,2600.0,59.189,59.1964,59.1816,59.1964,2600.0
2013-03-28 09:50:00,80.27,80.29,80.27,80.27,1400.0,59.1816,59.1964,59.1816,59.1816,1400.0
2013-03-28 09:55:00,80.28,80.29,80.26,80.27,2700.0,59.189,59.1964,59.1743,59.1816,2700.0
2013-03-28 10:00:00,80.27,80.3,80.27,80.3,7100.0,59.1816,59.2038,59.1816,59.2038,7100.0
2013-03-28 10:05:00,80.28,80.3,80.28,80.3,5700.0,59.189,59.2038,59.189,59.2038,5700.0
2013-03-28 10:10:00,80.28,80.29,80.27,80.28,4300.0,59.189,59.1964,59.1816,59.189,4300.0
2013-03-28 10:15:00,80.29,80.3,80.27,80.27,25700.0,59.1964,59.2038,59.1816,59.1816,25700.0
2013-03-28 10:20:00,80.27,80.29,80.27,80.29,1600.0,59.1816,59.1964,59.1816,59.1964,1600.0
2013-03-28 10:25:00,80.29,80.29,80.28,80.28,3900.0,59.1964,59.1964,59.189,59.189,3900.0
2013-03-28 10:30:00,80.28,80.28,80.27,80.27,7000.0,59.189,59.189,59.1816,59.1816,7000.0
2013-03-28 10:35:00,80.28,80.28,80.28,80.28,500.0,59.189,59.189,59.189,59.189,500.0
2013-03-28 10:40:00,80.28,80.28,80.28,80.28,1100.0,59.189,59.189,59.189,59.189,1100.0
2013-03-28 10:45:00,80.28,80.28,80.28,80.28,200.0,59.189,59.189,59.189,59.189,200.0
2013-03-28 10:50:00,80.29,80.31,80.29,80.3,9800.0,59.1964,59.2111,59.1964,59.2038,9800.0
2013-03-28 10:55:00,80.3,80.3,80.28,80.28,1900.0,59.2038,59.2038,59.189,59.189,1900.0
2013-03-28 11:00:00,80.28,80.3,80.28,80.3,1600.0,59.189,59.2038,59.189,59.2038,1600.0
2013-03-28 11:05:00,80.3,80.3,80.29,80.29,12100.0,59.2038,59.2038,59.1964,59.1964,12100.0
2013-03-28 11:10:00,80.29,80.3,80.29,80.3,1900.0,59.1964,59.2038,59.1964,59.2038,1900.0
2013-03-28 11:15:00,80.3,80.3,80.29,80.3,6300.0,59.2038,59.2038,59.1964,59.2038,6300.0
2013-03-28 11:20:00,80.3,80.3,80.29,80.3,1600.0,59.2038,59.2038,59.1964,59.2038,1600.0
2013-03-28 11:25:00,80.29,80.29,80.29,80.29,700.0,59.1964,59.1964,59.1964,59.1964,700.0
2013-03-28 11:30:00,80.29,80.3,80.29,80.29,3100.0,59.1964,59.2038,59.1964,59.1964,3100.0
2013-03-28 11:35:00,80.29,80.3,80.28,80.3,3400.0,59.1964,59.2038,59.189,59.2038,3400.0
2013-03-28 11:40:00,80.29,80.31,80.29,80.3,19500.0,59.1964,59.2111,59.1964,59.2038,19500.0
2013-03-28 11:45:00,80.3,80.3,80.29,80.3,700.0,59.2038,59.2038,59.1964,59.2038,700.0
2013-03-28 11:50:00,80.3,80.32,80.29,80.31,16100.0,59.2038,59.2185,59.1964,59.2111,16100.0
2013-03-28 11:55:00,80.3,80.3,80.3,80.3,200.0,59.2038,59.2038,59.2038,59.2038,200.0
2013-03-28 12:00:00,80.31,80.31,80.3,80.31,4900.0,59.2111,59.2111,59.2038,59.2111,4900.0
2013-03-28 12:05:00,80.31,80.31,80.31,80.31,800.0,59.2111,59.2111,59.2111,59.2111,800.0
2013-03-28 12:10:00,80.31,80.31,80.3,80.3,4400.0,59.2111,59.2111,59.2038,59.2038,4400.0
2013-03-28 12:15:00,80.31,80.32,80.31,80.31,10100.0,59.2111,59.2185,59.2111,59.2111,10100.0
2013-03-28 12:20:00,80.32,80.32,80.31,80.32,1500.0,59.2185,59.2185,59.2111,59.2185,1500.0
2013-03-28 12:25:00,80.32,80.32,80.3,80.3,12400.0,59.2185,59.2185,59.2038,59.2038,12400.0
2013-03-28 12:30:00,80.3,80.3,80.29,80.29,19500.0,59.2038,59.2038,59.1964,59.1964,19500.0
2013-03-28 12:35:00,80.3,80.3,80.29,80.3,4300.0,59.2038,59.2038,59.1964,59.2038,4300.0
2013-03-28 12:40:00,80.3,80.31,80.3,80.31,2500.0,59.2038,59.2111,59.2038,59.2111,2500.0
2013-03-28 12:45:00,80.31,80.32,80.31,80.32,600.0,59.2111,59.2185,59.2111,59.2185,600.0
2013-03-28 12:50:00,80.32,80.32,80.32,80.32,900.0,59.2185,59.2185,59.2185,59.2185,900.0
2013-03-28 12:55:00,80.3,80.31,80.3,80.31,2200.0,59.2038,59.2111,59.2038,59.2111,2200.0
2013-03-28 13:00:00,80.31,80.31,80.3,80.3,2200.0,59.2111,59.2111,59.2038,59.2038,2200.0
2013-03-28 13:05:00,80.31,80.31,80.3,80.3,5000.0,59.2111,59.2111,59.2038,59.2038,5000.0
2013-03-28 13:10:00,80.3,80.3,80.29,80.3,1100.0,59.2038,59.2038,59.1964,59.2038,1100.0
2013-03-28 13:15:00,80.3,80.3,80.27,80.28,27900.0,59.2038,59.2038,59.1816,59.189,27900.0
2013-03-28 13:20:00,80.29,80.3,80.28,80.3,8800.0,59.1964,59.2038,59.189,59.2038,8800.0
2013-03-28 13:25:00,80.3,80.3,80.3,80.3,1500.0,59.2038,59.2038,59.2038,59.2038,1500.0
2013-03-28 13:30:00,80.3,80.3,80.3,80.3,600.0,59.2038,59.2038,59.2038,59.2038,600.0
2013-03-28 13:35:00,80.3,80.3,80.3,80.3,1200.0,59.2038,59.2038,59.2038,59.2038,1200.0
2013-03-28 13:40:00,80.29,80.3,80.29,80.3,9200.0,59.1964,59.2038,59.1964,59.2038,9200.0
2013-03-28 13:45:00,80.3,80.3,80.29,80.3,1700.0,59.2038,59.2038,59.1964,59.2038,1700.0
2013-03-28 13:50:00,80.29,80.3,80.29,80.3,1900.0,59.1964,59.2038,59.1964,59.2038,1900.0
2013-03-28 13:55:00,80.3,80.31,80.3,80.3,900.0,59.2038,59.2111,59.2038,59.2038,900.0
2013-03-28 14:00:00,80.31,80.31,80.3,80.3,900.0,59.2111,59.2111,59.2038,59.2038,900.0
2013-03-28 14:05:00,80.32,80.32,80.3,80.3,1300.0,59.2185,59.2185,59.2038,59.2038,1300.0
2013-03-28 14:10:00,80.31,80.31,80.31,80.31,800.0,59.2111,59.2111,59.2111,59.2111,800.0
2013-03-28 14:15:00,80.31,80.31,80.3,80.31,3800.0,59.2111,59.2111,59.2038,59.2111,3800.0
2013-03-28 14:20:00,80.31,80.31,80.3,80.31,2400.0,59.2111,59.2111,59.2038,59.2111,2400.0
2013-03-28 14:25:00,80.31,80.31,80.3,80.3,3900.0,59.2111,59.2111,59.2038,59.2038,3900.0
2013-03-28 14:30:00,80.3,80.3,80.3,80.3,0.0,59.2038,59.2038,59.2038,59.2038,0.0
2013-03-28 14:35:00,80.31,80.32,80.3,80.32,15500.0,59.2111,59.2185,59.2038,59.2185,15500.0
2013-03-28 14:40:00,80.31,80.33,80.31,80.33,1300.0,59.2111,59.2259,59.2111,59.2259,1300.0
2013-03-28 14:45:00,80.33,80.34,80.33,80.34,3300.0,59.2259,59.2333,59.2259,59.2333,3300.0
2013-03-28 14:50:00,80.33,80.35,80.33,80.35,12000.0,59.2259,59.2406,59.2259,59.2406,12000.0
2013-03-28 14:55:00,80.36,80.36,80.34,80.35,700.0,59.248,59.248,59.2333,59.2406,700.0
2013-03-28 15:00:00,80.34,80.35,80.34,80.34,1600.0,59.2333,59.2406,59.2333,59.2333,1600.0
2013-03-28 15:05:00,80.35,80.35,80.34,80.35,6100.0,59.2406,59.2406,59.2333,59.2406,6100.0
2013-03-28 15:10:00,80.35,80.36,80.35,80.36,3300.0,59.2406,59.248,59.2406,59.248,3300.0
2013-03-28 15:15:00,80.35,80.36,80.35,80.36,6800.0,59.2406,59.248,59.2406,59.248,6800.0
2013-03-28 15:20:00,80.35,80.36,80.35,80.36,1300.0,59.2406,59.248,59.2406,59.248,1300.0
2013-03-28 15:25:00,80.36,80.36,80.35,80.36,8500.0,59.248,59.248,59.2406,59.248,8500.0
2013-03-28 15:30:00,80.35,80.36,80.34,80.35,12900.0,59.2406,59.248,59.2333,59.2406,12900.0
2013-03-28 15:35:00,80.34,80.34,80.3,80.33,21900.0,59.2333,59.2333,59.2038,59.2259,21900.0
2013-03-28 15:40:00,80.32,80.33,80.31,80.31,10900.0,59.2185,59.2259,59.2111,59.2111,10900.0
2013-03-28 15:45:00,80.32,80.33,80.31,80.33,7200.0,59.2185,59.2259,59.2111,59.2259,7200.0
2013-03-28 15:50:00,80.32,80.34,80.32,80.33,7800.0,59.2185,59.2333,59.2185,59.2259,7800.0
2013-03-28 15:55:00,80.33,80.34,80.32,80.34,19200.0,59.2259,59.2333,59.2185,59.2333,19200.0
2013-04-01 09:30:00,80.31,80.31,80.3,80.31,20600.0,59.2111,59.2111,59.2038,59.2111,20600.0
2013-04-01 09:35:00,80.31,80.32,80.3,80.32,8100.0,59.2111,59.2185,59.2038,59.2185,8100.0
2013-04-01 09:40:00,80.32,80.32,80.31,80.32,3400.0,59.2185,59.2185,59.2111,59.2185,3400.0
2013-04-01 09:45:00,80.31,80.32,80.31,80.31,4200.0,59.2111,59.2185,59.2111,59.2111,4200.0
2013-04-01 09:50:00,80.31,80.32,80.31,80.32,10300.0,59.2111,59.2185,59.2111,59.2185,10300.0
2013-04-01 09:55:00,80.32,80.34,80.32,80.33,4400.0,59.2185,59.2333,59.2185,59.2259,4400.0
2013-04-01 10:00:00,80.33,80.35,80.33,80.34,22900.0,59.2259,59.2406,59.2259,59.2333,22900.0
2013-04-01 10:05:00,80.33,80.35,80.33,80.35,6800.0,59.2259,59.2406,59.2259,59.2406,6800.0
2013-04-01 10:10:00,80.35,80.35,80.34,80.34,3900.0,59.2406,59.2406,59.2333,59.2333,3900.0
2013-04-01 10:15:00,80.35,80.35,80.34,80.35,7800.0,59.2406,59.2406,59.2333,59.2406,7800.0
2013-04-01 10:20:00,80.35,80.35,80.34,80.35,11600.0,59.2406,59.2406,59.2333,59.2406,11600.0
2013-04-01 10:25:00,80.35,80.35,80.34,80.35,2900.0,59.2406,59.2406,59.2333,59.2406,2900.0
2013-04-01 10:30:00,80.35,80.35,80.34,80.35,2700.0,59.2406,59.2406,59.2333,59.2406,2700.0
2013-04-01 10:35:00,80.35,80.35,80.35,80.35,3300.0,59.2406,59.2406,59.2406,59.2406,3300.0
2013-04-01 10:40:00,80.35,80.35,80.34,80.35,5000.0,59.2406,59.2406,59.2333,59.2406,5000.0
2013-04-01 10:45:00,80.35,80.35,80.34,80.35,16400.0,59.2406,59.2406,59.2333,59.2406,16400.0
2013-04-01 10:50:00,80.35,80.35,80.35,80.35,2700.0,59.2406,59.2406,59.2406,59.2406,2700.0
2013-04-01 10:55:00,80.35,80.36,80.34,80.36,29900.0,59.2406,59.248,59.2333,59.248,29900.0
2013-04-01 11:00:00,80.36,80.36,80.36,80.36,6300.0,59.248,59.248,59.248,59.248,6300.0
2013-04-01 11:05:00,80.36,80.36,80.35,80.35,12100.0,59.248,59.248,59.2406,59.2406,12100.0
2013-04-01 11:10:00,80.35,80.36,80.35,80.36,1300.0,59.2406,59.248,59.2406,59.248,1300.0
2013-04-01 11:15:00,80.34,80.35,80.34,80.34,5300.0,59.2333,59.2406,59.2333,59.2333,5300.0
2013-04-01 11:20:00,80.34,80.34,80.33,80.33,8400.0,59.2333,59.2333,59.2259,59.2259,8400.0
2013-04-01 11:25:00,80.34,80.34,80.33,80.33,1300.0,59.2333,59.2333,59.2259,59.2259,1300.0
2013-04-01 11:30:00,80.34,80.34,80.33,80.34,4800.0,59.2333,59.2333,59.2259,59.2333,4800.0
2013-04-01 11:35:00,80.34,80.35,80.33,80.35,5000.0,59.2333,59.2406,59.2259,59.2406,5000.0
2013-04-01 11:40:00,80.35,80.35,80.34,80.35,4900.0,59.2406,59.2406,59.2333,59.2406,4900.0
2013-04-01 11:45:00,80.34,80.35,80.34,80.35,3500.0,59.2333,59.2406,59.2333,59.2406,3500.0
2013-04-01 11:50:00,80.35,80.35,80.34,80.35,7900.0,59.2406,59.2406,59.2333,59.2406,7900.0
2013-04-01 11:55:00,80.35,80.35,80.34,80.35,5400.0,59.2406,59.2406,59.2333,59.2406,5400.0
2013-04-01 12:00:00,80.35,80.35,80.34,80.35,9700.0,59.2406,59.2406,59.2333,59.2406,9700.0
2013-04-01 12:05:00,80.35,80.36,80.35,80.36,10600.0,59.2406,59.248,59.2406,59.248,10600.0
2013-04-01 12:10:00,80.36,80.36,80.35,80.35,8600.0,59.248,59.248,59.2406,59.2406,8600.0
2013-04-01 12:15:00,80.36,80.36,80.36,80.36,11100.0,59.248,59.248,59.248,59.248,11100.0
2013-04-01 12:20:00,80.36,80.36,80.35,80.36,3500.0,59.248,59.248,59.2406,59.248,3500.0
2013-04-01 12:25:00,80.36,80.36,80.35,80.36,8400.0,59.248,59.248,59.2406,59.248,8400.0
2013-04-01 12:30:00,80.35,80.36,80.35,80.36,3500.0,59.2406,59.248,59.2406,59.248,3500.0
2013-04-01 12:35:00,80.36,80.36,80.35,80.36,4600.0,59.248,59.248,59.2406,59.248,4600.0
2013-04-01 12:40:00,80.35,80.36,80.35,80.36,4300.0,59.2406,59.248,59.2406,59.248,4300.0
2013-04-01 12:45:00,80.36,80.36,80.35,80.36,5800.0,59.248,59.248,59.2406,59.248,5800.0
2013-04-01 12:50:00,80.36,80.36,80.35,80.36,5000.0,59.248,59.248,59.2406,59.248,5000.0
2013-04-01 12:55:00,80.36,80.36,80.35,80.35,9200.0,59.248,59.248,59.2406,59.2406,9200.0
2013-04-01 13:00:00,80.36,80.36,80.35,80.36,7300.0,59.248,59.248,59.2406,59.248,7300.0
2013-04-01 13:05:00,80.36,80.36,80.35,80.36,4400.0,59.248,59.248,59.2406,59.248,4400.0
2013-04-01 13:10:00,80.36,80.36,80.35,80.36,4300.0,59.248,59.248,59.2406,59.248,4300.0
2013-04-01 13:15:00,80.36,80.36,80.35,80.36,6900.0,59.248,59.248,59.2406,59.248,6900.0
2013-04-01 13:20:00,80.36,80.36,80.35,80.36,4400.0,59.248,59.248,59.2406,59.248,4400.0
2013-04-01 13:25:00,80.36,80.36,80.36,80.36,3400.0,59.248,59.248,59.248,59.248,3400.0
2013-04-01 13:30:00,80.36,80.36,80.35,80.36,5800.0,59.248,59.248,59.2406,59.248,5800.0
2013-04-01 13:35:00,80.36,80.36,80.35,80.36,7100.0,59.248,59.248,59.2406,59.248,7100.0
2013-04-01 13:40:00,80.36,80.37,80.35,80.37,12800.0,59.248,59.2554,59.2406,59.2554,12800.0
2013-04-01 13:45:00,80.37,80.37,80.36,80.37,14100.0,59.2554,59.2554,59.248,59.2554,14100.0
2013-04-01 13:50:00,80.36,80.37,80.36,80.37,15400.0,59.248,59.2554,59.248,59.2554,15400.0
2013-04-01 13:55:00,80.37,80.37,80.34,80.35,15700.0,59.2554,59.2554,59.2333,59.2406,15700.0
2013-04-01 14:00:00,80.36,80.36,80.35,80.36,6200.0,59.248,59.248,59.2406,59.248,6200.0
2013-04-01 14:05:00,80.36,80.36,80.33,80.34,408300.0,59.248,59.248,59.2259,59.2333,408300.0
2013-04-01 14:10:00,80.34,80.35,80.34,80.34,13000.0,59.2333,59.2406,59.2333,59.2333,13000.0
2013-04-01 14:15:00,80.34,80.35,80.34,80.35,9400.0,59.2333,59.2406,59.2333,59.2406,9400.0
2013-04-01 14:20:00,80.35,80.35,80.34,80.35,14600.0,59.2406,59.2406,59.2333,59.2406,14600.0
2013-04-01 14:25:00,80.35,80.35,80.34,80.35,8600.0,59.2406,59.2406,59.2333,59.2406,8600.0
2013-04-01 14:30:00,80.35,80.35,80.34,80.35,7500.0,59.2406,59.2406,59.2333,59.2406,7500.0
2013-04-01 14:35:00,80.35,80.35,80.34,80.34,8200.0,59.2406,59.2406,59.2333,59.2333,8200.0
2013-04-01 14:40:00,80.35,80.35,80.34,80.35,7500.0,59.2406,59.2406,59.2333,59.2406,7500.0
2013-04-01 14:45:00,80.35,80.35,80.34,80.35,11100.0,59.2406,59.2406,59.2333,59.2406,11100.0
2013-04-01 14:50:00,80.35,80.35,80.34,80.35,8200.0,59.2406,59.2406,59.2333,59.2406,8200.0
2013-04-01 14:55:00,80.35,80.35,80.34,80.35,10500.0,59.2406,59.2406,59.2333,59.2406,10500.0
2013-04-01 15:00:00,80.35,80.35,80.34,80.35,8500.0,59.2406,59.2406,59.2333,59.2406,8500.0
2013-04-01 15:05:00,80.35,80.35,80.34,80.35,7600.0,59.2406,59.2406,59.2333,59.2406,7600.0
2013-04-01 15:10:00,80.35,80.35,80.34,80.35,8000.0,59.2406,59.2406,59.2333,59.2406,8000.0
2013-04-01 15:15:00,80.35,80.35,80.34,80.35,7100.0,59.2406,59.2406,59.2333,59.2406,7100.0
2013-04-01 15:20:00,80.34,80.36,80.34,80.36,9600.0,59.2333,59.248,59.2333,59.248,9600.0
2013-04-01 15:25:00,80.36,80.36,80.35,80.36,17200.0,59.248,59.248,59.2406,59.248,17200.0
2013-04-01 15:30:00,80.36,80.36,80.35,80.36,25600.0,59.248,59.248,59.2406,59.248,25600.0
2013-04-01 15:35:00,80.36,80.36,80.35,80.36,26700.0,59.248,59.248,59.2406,59.248,26700.0
2013-04-01 15:40:00,80.36,80.36,80.35,80.36,16900.0,59.248,59.248,59.2406,59.248,16900.0
2013-04-01 15:45:00,80.36,80.36,80.35,80.36,16900.0,59.248,59.248,59.2406,59.248,16900.0
2013-04-01 15:50:00,80.36,80.37,80.35,80.37,19900.0,59.248,59.2554,59.2406,59.2554,19900.0
2013-04-01 15:55:00,80.37,80.37,80.3,80.35,30000.0,59.2554,59.2554,59.2038,59.2406,30000.0
2013-04-02 09:30:00,80.35,80.35,80.32,80.34,9300.0,59.2406,59.2406,59.2185,59.2333,9300.0
2013-04-02 09:35:00,80.35,80.35,80.33,80.33,2300.0,59.2406,59.2406,59.2259,59.2259,2300.0
2013-04-02 09:40:00,80.32,80.34,80.32,80.33,2000.0,59.2185,59.2333,59.2185,59.2259,2000.0
2013-04-02 09:45:00,80.34,80.35,80.34,80.34,700.0,59.2333,59.2406,59.2333,59.2333,700.0
2013-04-02 09:50:00,80.33,80.35,80.33,80.35,2800.0,59.2259,59.2406,59.2259,59.2406,2800.0
2013-04-02 09:55:00,80.34,80.35,80.33,80.33,4200.0,59.2333,59.2406,59.2259,59.2259,4200.0
2013-04-02 10:00:00,80.32,80.33,80.32,80.33,2000.0,59.2185,59.2259,59.2185,59.2259,2000.0
2013-04-02 10:05:00,80.32,80.34,80.32,80.34,6700.0,59.2185,59.2333,59.2185,59.2333,6700.0
2013-04-02 10:10:00,80.33,80.34,80.32,80.32,1400.0,59.2259,59.2333,59.2185,59.2185,1400.0
2013-04-02 10:15:00,80.32,80.33,80.32,80.32,1400.0,59.2185,59.2259,59.2185,59.2185,1400.0
2013-04-02 10:20:00,80.32,80.33,80.32,80.33,4100.0,59.2185,59.2259,59.2185,59.2259,4100.0
2013-04-02 10:25:00,80.33,80.33,80.32,80.33,800.0,59.2259,59.2259,59.2185,59.2259,800.0
2013-04-02 10:30:00,80.32,80.32,80.32,80.32,1800.0,59.2185,59.2185,59.2185,59.2185,1800.0
2013-04-02 10:35:00,80.32,80.33,80.32,80.32,17400.0,59.2185,59.2259,59.2185,59.2185,17400.0
2013-04-02 10:40:00,80.33,80.33,80.32,80.33,1200.0,59.2259,59.2259,59.2185,59.2259,1200.0
2013-04-02 10:45:00,80.32,80.33,80.32,80.33,3100.0,59.2185,59.2259,59.2185,59.2259,3100.0
2013-04-02 10:50:00,80.33,80.33,80.33,80.33,4900.0,59.2259,59.2259,59.2259,59.2259,4900.0
2013-04-02 10:55:00,80.33,80.33,80.33,80.33,700.0,59.2259,59.2259,59.2259,59.2259,700.0
2013-04-02 11:00:00,80.32,80.33,80.32,80.33,15000.0,59.2185,59.2259,59.2185,59.2259,15000.0
2013-04-02 11:05:00,80.33,80.33,80.32,80.33,1400.0,59.2259,59.2259,59.2185,59.2259,1400.0
2013-04-02 11:10:00,80.33,80.35,80.33,80.34,19400.0,59.2259,59.2406,59.2259,59.2333,19400.0
2013-04-02 11:15:00,80.33,80.35,80.32,80.35,4200.0,59.2259,59.2406,59.2185,59.2406,4200.0
2013-04-02 11:20:00,80.35,80.35,80.3,80.3,16100.0,59.2406,59.2406,59.2038,59.2038,16100.0
2013-04-02 11:25:00,80.33,80.33,80.32,80.33,3300.0,59.2259,59.2259,59.2185,59.2259,3300.0
2013-04-02 11:30:00,80.33,80.33,80.32,80.33,2600.0,59.2259,59.2259,59.2185,59.2259,2600.0
2013-04-02 11:35:00,80.32,80.32,80.31,80.31,14100.0,59.2185,59.2185,59.2111,59.2111,14100.0
2013-04-02 11:40:00,80.33,80.33,80.31,80.31,4100.0,59.2259,59.2259,59.2111,59.2111,4100.0
2013-04-02 11:45:00,80.31,80.33,80.31,80.32,4400.0,59.2111,59.2259,59.2111,59.2185,4400.0
2013-04-02 11:50:00,80.3,80.32,80.3,80.31,4500.0,59.2038,59.2185,59.2038,59.2111,4500.0
2013-04-02 11:55:00,80.3,80.32,80.3,80.31,900.0,59.2038,59.2185,59.2038,59.2111,900.0
2013-04-02 12:00:00,80.32,80.32,80.31,80.31,6400.0,59.2185,59.2185,59.2111,59.2111,6400.0
2013-04-02 12:05:00,80.31,80.33,80.3,80.32,2100.0,59.2111,59.2259,59.2038,59.2185,2100.0
2013-04-02 12:10:00,80.33,80.33,80.3,80.3,3200.0,59.2259,59.2259,59.2038,59.2038,3200.0
2013-04-02 12:15:00,80.3,80.31,80.3,80.31,14300.0,59.2038,59.2111,59.2038,59.2111,14300.0
2013-04-02 12:20:00,80.31,80.31,80.3,80.3,600.0,59.2111,59.2111,59.2038,59.2038,600.0
2013-04-02 12:25:00,80.31,80.31,80.31,80.31,2800.0,59.2111,59.2111,59.2111,59.2111,2800.0
2013-04-02 12:30:00,80.31,80.32,80.3,80.3,1300.0,59.2111,59.2185,59.2038,59.2038,1300.0
2013-04-02 12:35:00,80.3,80.32,80.3,80.32,1700.0,59.2038,59.2185,59.2038,59.2185,1700.0
2013-04-02 12:40:00,80.32,80.32,80.3,80.31,2800.0,59.2185,59.2185,59.2038,59.2111,2800.0
2013-04-02 12:45:00,80.31,80.32,80.3,80.31,1400.0,59.2111,59.2185,59.2038,59.2111,1400.0
2013-04-02 12:50:00,80.31,80.31,80.31,80.31,700.0,59.2111,59.2111,59.2111,59.2111,700.0
2013-04-02 12:55:00,80.32,80.32,80.31,80.31,1700.0,59.2185,59.2185,59.2111,59.2111,1700.0
2013-04-02 13:00:00,80.31,80.32,80.29,80.3,252700.0,59.2111,59.2185,59.1964,59.2038,252700.0
2013-04-02 13:05:00,80.31,80.31,80.29,80.29,4300.0,59.2111,59.2111,59.1964,59.1964,4300.0
2013-04-02 13:10:00,80.29,80.3,80.29,80.29,3900.0,59.1964,59.2038,59.1964,59.1964,3900.0
2013-04-02 13:15:00,80.3,80.3,80.29,80.3,6100.0,59.2038,59.2038,59.1964,59.2038,6100.0
2013-04-02 13:20:00,80.3,80.3,80.29,80.29,300.0,59.2038,59.2038,59.1964,59.1964,300.0
2013-04-02 13:25:00,80.3,80.3,80.29,80.3,17600.0,59.2038,59.2038,59.1964,59.2038,17600.0
2013-04-02 13:30:00,80.3,80.3,80.29,80.29,1000.0,59.2038,59.2038,59.1964,59.1964,1000.0
2013-04-02 13:35:00,80.29,80.3,80.28,80.3,3300.0,59.1964,59.2038,59.189,59.2038,3300.0
2013-04-02 13:40:00,80.29,80.3,80.26,80.27,255100.0,59.1964,59.2038,59.1743,59.1816,255100.0
2013-04-02 13:45:00,80.29,80.29,80.28,80.29,3200.0,59.1964,59.1964,59.189,59.1964,3200.0
2013-04-02 13:50:00,80.29,80.29,80.28,80.29,400.0,59.1964,59.1964,59.189,59.1964,400.0
2013-04-02 13:55:00,80.29,80.29,80.27,80.27,6200.0,59.1964,59.1964,59.1816,59.1816,6200.0
2013-04-02 14:00:00,80.29,80.29,80.27,80.29,2500.0,59.1964,59.1964,59.1816,59.1964,2500.0
2013-04-02 14:05:00,80.29,80.29,80.27,80.28,5500.0,59.1964,59.1964,59.1816,59.189,5500.0
2013-04-02 14:10:00,80.27,80.29,80.27,80.29,2300.0,59.1816,59.1964,59.1816,59.1964,2300.0
2013-04-02 14:15:00,80.29,80.29,80.28,80.29,6700.0,59.1964,59.1964,59.189,59.1964,6700.0
2013-04-02 14:20:00,80.29,80.29,80.27,80.28,4600.0,59.1964,59.1964,59.1816,59.189,4600.0
2013-04-02 14:25:00,80.29,80.29,80.27,80.29,3500.0,59.1964,59.1964,59.1816,59.1964,3500.0
2013-04-02 14:30:00,80.29,80.29,80.26,80.27,21000.0,59.1964,59.1964,59.1743,59.1816,21000.0
2013-04-02 14:35:00,80.26,80.27,80.26,80.27,10900.0,59.1743,59.1816,59.1743,59.1816,10900.0
2013-04-02 14:40:00,80.27,80.27,80.25,80.27,2200.0,59.1816,59.1816,59.1669,59.1816,2200.0
2013-04-02 14:45:00,80.25,80.25,80.24,80.25,32600.0,59.1669,59.1669,59.1595,59.1669,32600.0
2013-04-02 14:50:00,80.24,80.26,80.24,80.25,2700.0,59.1595,59.1743,59.1595,59.1669,2700.0
2013-04-02 14:55:00,80.26,80.26,80.25,80.25,1600.0,59.1743,59.1743,59.1669,59.1669,1600.0
2013-04-02 15:00:00,80.26,80.27,80.25,80.26,6700.0,59.1743,59.1816,59.1669,59.1743,6700.0
2013-04-02 15:05:00,80.27,80.27,80.26,80.26,2100.0,59.1816,59.1816,59.1743,59.1743,2100.0
2013-04-02 15:10:00,80.27,80.28,80.26,80.28,8900.0,59.1816,59.189,59.1743,59.189,8900.0
2013-04-02 15:15:00,80.28,80.28,80.27,80.28,7100.0,59.189,59.189,59.1816,59.189,7100.0
2013-04-02 15:20:00,80.28,80.28,80.27,80.28,13400.0,59.189,59.189,59.1816,59.189,13400.0
2013-04-02 15:25:00,80.27,80.28,80.27,80.27,17300.0,59.1816,59.189,59.1816,59.1816,17300.0
2013-04-02 15:30:00,80.27,80.28,80.26,80.28,16000.0,59.1816,59.189,59.1743,59.189,16000.0
2013-04-02 15:35:00,80.28,80.28,80.27,80.28,19200.0,59.189,59.189,59.1816,59.189,19200.0
2013-04-02 15:40:00,80.28,80.28,80.27,80.28,15300.0,59.189,59.189,59.1816,59.189,15300.0
2013-04-02 15:45:00,80.28,80.28,80.27,80.27,18400.0,59.189,59.189,59.1816,59.1816,18400.0
2013-04-02 15:50:00,80.27,80.28,80.26,80.28,20000.0,59.1816,59.189,59.1743,59.189,20000.0
2013-04-02 15:55:00,80.28,80.29,80.27,80.29,61000.0,59.189,59.1964,59.1816,59.1964,61000.0
2013-04-03 09:30:00,80.35,80.35,80.3,80.3,6000.0,59.2406,59.2406,59.2038,59.2038,6000.0
2013-04-03 09:35:00,80.33,80.34,80.31,80.34,3600.0,59.2259,59.2333,59.2111,59.2333,3600.0
2013-04-03 09:40:00,80.34,80.34,80.3,80.3,400.0,59.2333,59.2333,59.2038,59.2038,400.0
2013-04-03 09:45:00,80.34,80.34,80.3,80.34,1000.0,59.2333,59.2333,59.2038,59.2333,1000.0
2013-04-03 09:50:00,80.34,80.34,80.33,80.33,600.0,59.2333,59.2333,59.2259,59.2259,600.0
2013-04-03 09:55:00,80.34,80.34,80.31,80.33,2400.0,59.2333,59.2333,59.2111,59.2259,2400.0
2013-04-03 10:00:00,80.33,80.34,80.33,80.33,3500.0,59.2259,59.2333,59.2259,59.2259,3500.0
2013-04-03 10:05:00,80.34,80.36,80.34,80.35,8700.0,59.2333,59.248,59.2333,59.2406,8700.0
2013-04-03 10:10:00,80.35,80.37,80.34,80.37,14700.0,59.2406,59.2554,59.2333,59.2554,14700.0
2013-04-03 10:15:00,80.37,80.37,80.35,80.35,10600.0,59.2554,59.2554,59.2406,59.2406,10600.0
2013-04-03 10:20:00,80.37,80.37,80.33,80.34,9800.0,59.2554,59.2554,59.2259,59.2333,9800.0
2013-04-03 10:25:00,80.34,80.36,80.34,80.34,1600.0,59.2333,59.248,59.2333,59.2333,1600.0
2013-04-03 10:30:00,80.35,80.37,80.35,80.37,4900.0,59.2406,59.2554,59.2406,59.2554,4900.0
2013-04-03 10:35:00,80.37,80.37,80.36,80.37,500.0,59.2554,59.2554,59.248,59.2554,500.0
2013-04-03 10:40:00,80.37,80.37,80.35,80.35,4000.0,59.2554,59.2554,59.2406,59.2406,4000.0
2013-04-03 10:45:00,80.35,80.36,80.34,80.36,2800.0,59.2406,59.248,59.2333,59.248,2800.0
2013-04-03 10:50:00,80.36,80.36,80.34,80.36,6800.0,59.248,59.248,59.2333,59.248,6800.0
2013-04-03 10:55:00,80.36,80.37,80.34,80.37,8500.0,59.248,59.2554,59.2333,59.2554,8500.0
2013-04-03 11:00:00,80.35,80.35,80.34,80.35,1900.0,59.2406,59.2406,59.2333,59.2406,1900.0
2013-04-03 11:05:00,80.35,80.35,80.33,80.34,6300.0,59.2406,59.2406,59.2259,59.2333,6300.0
2013-04-03 11:10:00,80.34,80.35,80.34,80.35,3500.0,59.2333,59.2406,59.2333,59.2406,3500.0
2013-04-03 11:15:00,80.35,80.36,80.34,80.34,4400.0,59.2406,59.248,59.2333,59.2333,4400.0
2013-04-03 11:20:00,80.34,80.35,80.34,80.34,3800.0,59.2333,59.2406,59.2333,59.2333,3800.0
2013-04-03 11:25:00,80.35,80.35,80.31,80.33,12400.0,59.2406,59.2406,59.2111,59.2259,12400.0
2013-04-03 11:30:00,80.32,80.33,80.32,80.32,1100.0,59.2185,59.2259,59.2185,59.2185,1100.0
2013-04-03 11:35:00,80.33,80.35,80.32,80.35,6000.0,59.2259,59.2406,59.2185,59.2406,6000.0
2013-04-03 11:40:00,80.35,80.35,80.33,80.33,7500.0,59.2406,59.2406,59.2259,59.2259,7500.0
2013-04-03 11:45:00,80.34,80.34,80.33,80.34,4000.0,59.2333,59.2333,59.2259,59.2333,4000.0
2013-04-03 11:50:00,80.34,80.34,80.33,80.34,3100.0,59.2333,59.2333,59.2259,59.2333,3100.0
2013-04-03 11:55:00,80.34,80.34,80.33,80.34,1400.0,59.2333,59.2333,59.2259,59.2333,1400.0
2013-04-03 12:00:00,80.34,80.34,80.33,80.33,2500.0,59.2333,59.2333,59.2259,59.2259,2500.0
2013-04-03 12:05:00,80.34,80.34,80.33,80.34,1700.0,59.2333,59.2333,59.2259,59.2333,1700.0
2013-04-03 12:10:00,80.33,80.34,80.33,80.34,2500.0,59.2259,59.2333,59.2259,59.2333,2500.0
2013-04-03 12:15:00,80.34,80.34,80.34,80.34,900.0,59.2333,59.2333,59.2333,59.2333,900.0
2013-04-03 12:20:00,80.33,80.34,80.33,80.34,6500.0,59.2259,59.2333,59.2259,59.2333,6500.0
2013-04-03 12:25:00,80.34,80.34,80.33,80.34,3100.0,59.2333,59.2333,59.2259,59.2333,3100.0
2013-04-03 12:30:00,80.33,80.34,80.33,80.34,2700.0,59.2259,59.2333,59.2259,59.2333,2700.0
2013-04-03 12:35:00,80.34,80.35,80.33,80.33,1600.0,59.2333,59.2406,59.2259,59.2259,1600.0
2013-04-03 12:40:00,80.34,80.35,80.34,80.34,1800.0,59.2333,59.2406,59.2333,59.2333,1800.0
2013-04-03 12:45:00,80.34,80.36,80.34,80.36,4000.0,59.2333,59.248,59.2333,59.248,4000.0
2013-04-03 12:50:00,80.36,80.36,80.35,80.36,1600.0,59.248,59.248,59.2406,59.248,1600.0
2013-04-03 12:55:00,80.35,80.36,80.35,80.36,1500.0,59.2406,59.248,59.2406,59.248,1500.0
2013-04-03 13:00:00,80.36,80.36,80.35,80.35,2100.0,59.248,59.248,59.2406,59.2406,2100.0
2013-04-03 13:05:00,80.36,80.36,80.35,80.36,1500.0,59.248,59.248,59.2406,59.248,1500.0
2013-04-03 13:10:00,80.36,80.36,80.35,80.36,5600.0,59.248,59.248,59.2406,59.248,5600.0
2013-04-03 13:15:00,80.36,80.36,80.35,80.36,1300.0,59.248,59.248,59.2406,59.248,1300.0
2013-04-03 13:20:00,80.36,80.36,80.36,80.36,3400.0,59.248,59.248,59.248,59.248,3400.0
2013-04-03 13:25:00,80.36,80.37,80.35,80.36,9900.0,59.248,59.2554,59.2406,59.248,9900.0
2013-04-03 13:30:00,80.37,80.37,80.36,80.36,17300.0,59.2554,59.2554,59.248,59.248,17300.0
2013-04-03 13:35:00,80.37,80.37,80.36,80.37,1800.0,59.2554,59.2554,59.248,59.2554,1800.0
2013-04-03 13:40:00,80.37,80.37,80.36,80.36,2200.0,59.2554,59.2554,59.248,59.248,2200.0
2013-04-03 13:45:00,80.36,80.37,80.36,80.37,4000.0,59.248,59.2554,59.248,59.2554,4000.0
2013-04-03 13:50:00,80.37,80.37,80.36,80.37,5100.0,59.2554,59.2554,59.248,59.2554,5100.0
2013-04-03 13:55:00,80.37,80.37,80.36,80.37,5400.0,59.2554,59.2554,59.248,59.2554,5400.0
2013-04-03 14:00:00,80.37,80.37,80.36,80.37,11500.0,59.2554,59.2554,59.248,59.2554,11500.0
2013-04-03 14:05:00,80.37,80.37,80.36,80.36,1800.0,59.2554,59.2554,59.248,59.248,1800.0
2013-04-03 14:10:00,80.37,80.37,80.36,80.36,1500.0,59.2554,59.2554,59.248,59.248,1500.0
2013-04-03 14:15:00,80.37,80.37,80.37,80.37,3400.0,59.2554,59.2554,59.2554,59.2554,3400.0
2013-04-03 14:20:00,80.37,80.37,80.36,80.37,11300.0,59.2554,59.2554,59.248,59.2554,11300.0
2013-04-03 14:25:00,80.37,80.37,80.36,80.37,12200.0,59.2554,59.2554,59.248,59.2554,12200.0
2013-04-03 14:30:00,80.37,80.37,80.36,80.37,6700.0,59.2554,59.2554,59.248,59.2554,6700.0
2013-04-03 14:35:00,80.37,80.38,80.36,80.38,2400.0,59.2554,59.2627,59.248,59.2627,2400.0
2013-04-03 14:40:00,80.38,80.38,80.37,80.38,15200.0,59.2627,59.2627,59.2554,59.2627,15200.0
2013-04-03 14:45:00,80.38,80.38,80.37,80.38,1700.0,59.2627,59.2627,59.2554,59.2627,1700.0
2013-04-03 14:50:00,80.38,80.38,80.38,80.38,4700.0,59.2627,59.2627,59.2627,59.2627,4700.0
2013-04-03 14:55:00,80.38,80.38,80.37,80.38,1900.0,59.2627,59.2627,59.2554,59.2627,1900.0
2013-04-03 15:00:00,80.38,80.38,80.37,80.38,3100.0,59.2627,59.2627,59.2554,59.2627,3100.0
2013-04-03 15:05:00,80.38,80.38,80.37,80.37,7700.0,59.2627,59.2627,59.2554,59.2554,7700.0
2013-04-03 15:10:00,80.38,80.39,80.37,80.39,29300.0,59.2627,59.2701,59.2554,59.2701,29300.0
2013-04-03 15:15:00,80.39,80.39,80.38,80.39,5300.0,59.2701,59.2701,59.2627,59.2701,5300.0
2013-04-03 15:20:00,80.39,80.39,80.38,80.39,5500.0,59.2701,59.2701,59.2627,59.2701,5500.0
2013-04-03 15:25:00,80.39,80.39,80.38,80.38,1000.0,59.2701,59.2701,59.2627,59.2627,1000.0
2013-04-03 15:30:00,80.38,80.39,80.38,80.39,4100.0,59.2627,59.2701,59.2627,59.2701,4100.0
2013-04-03 15:35:00,80.39,80.39,80.38,80.38,7900.0,59.2701,59.2701,59.2627,59.2627,7900.0
2013-04-03 15:40:00,80.39,80.39,80.38,80.38,2100.0,59.2701,59.2701,59.2627,59.2627,2100.0
2013-04-03 15:45:00,80.39,80.39,80.38,80.39,3900.0,59.2701,59.2701,59.2627,59.2701,3900.0
2013-04-03 15:50:00,80.39,80.39,80.38,80.38,2500.0,59.2701,59.2701,59.2627,59.2627,2500.0
2013-04-03 15:55:00,80.39,80.39,80.38,80.38,3100.0,59.2701,59.2701,59.2627,59.2627,3100.0
2013-04-04 09:30:00,80.41,80.41,80.35,80.35,46600.0,59.2849,59.2849,59.2406,59.2406,46600.0
2013-04-04 09:35:00,80.35,80.35,80.35,80.35,100.0,59.2406,59.2406,59.2406,59.2406,100.0
2013-04-04 09:40:00,80.38,80.41,80.37,80.39,2300.0,59.2627,59.2849,59.2554,59.2701,2300.0
2013-04-04 09:45:00,80.38,80.4,80.37,80.4,2300.0,59.2627,59.2775,59.2554,59.2775,2300.0
2013-04-04 09:50:00,80.4,80.4,80.37,80.38,2500.0,59.2775,59.2775,59.2554,59.2627,2500.0
2013-04-04 09:55:00,80.38,80.38,80.38,80.38,200.0,59.2627,59.2627,59.2627,59.2627,200.0
2013-04-04 10:00:00,80.38,80.4,80.35,80.38,4800.0,59.2627,59.2775,59.2406,59.2627,4800.0
2013-04-04 10:05:00,80.4,80.4,80.39,80.39,200.0,59.2775,59.2775,59.2701,59.2701,200.0
2013-04-04 10:10:00,80.39,80.39,80.36,80.39,3700.0,59.2701,59.2701,59.248,59.2701,3700.0
2013-04-04 10:15:00,80.39,80.4,80.36,80.4,19500.0,59.2701,59.2775,59.248,59.2775,19500.0
2013-04-04 10:20:00,80.4,80.4,80.4,80.4,100.0,59.2775,59.2775,59.2775,59.2775,100.0
2013-04-04 10:25:00,80.38,80.4,80.38,80.38,1400.0,59.2627,59.2775,59.2627,59.2627,1400.0
2013-04-04 10:30:00,80.4,80.4,80.4,80.4,100.0,59.2775,59.2775,59.2775,59.2775,100.0
2013-04-04 10:35:00,80.38,80.39,80.38,80.39,3000.0,59.2627,59.2701,59.2627,59.2701,3000.0
2013-04-04 10:40:00,80.39,80.39,80.39,80.39,15500.0,59.2701,59.2701,59.2701,59.2701,15500.0
2013-04-04 10:45:00,80.39,80.4,80.38,80.4,700.0,59.2701,59.2775,59.2627,59.2775,700.0
2013-04-04 10:50:00,80.42,80.42,80.4,80.42,1600.0,59.2922,59.2922,59.2775,59.2922,1600.0
2013-04-04 10:55:00,80.42,80.42,80.39,80.4,5300.0,59.2922,59.2922,59.2701,59.2775,5300.0
2013-04-04 11:00:00,80.4,80.42,80.4,80.42,2000.0,59.2775,59.2922,59.2775,59.2922,2000.0
2013-04-04 11:05:00,80.42,80.42,80.39,80.41,4900.0,59.2922,59.2922,59.2701,59.2849,4900.0
2013-04-04 11:10:00,80.41,80.41,80.4,80.41,5800.0,59.2849,59.2849,59.2775,59.2849,5800.0
2013-04-04 11:15:00,80.41,80.42,80.39,80.41,6100.0,59.2849,59.2922,59.2701,59.2849,6100.0
2013-04-04 11:20:00,80.41,80.42,80.41,80.42,5500.0,59.2849,59.2922,59.2849,59.2922,5500.0
2013-04-04 11:25:00,80.42,80.42,80.42,80.42,1400.0,59.2922,59.2922,59.2922,59.2922,1400.0
2013-04-04 11:30:00,80.42,80.42,80.41,80.42,1800.0,59.2922,59.2922,59.2849,59.2922,1800.0
2013-04-04 11:35:00,80.42,80.42,80.42,80.42,3300.0,59.2922,59.2922,59.2922,59.2922,3300.0
2013-04-04 11:40:00,80.42,80.42,80.41,80.42,2900.0,59.2922,59.2922,59.2849,59.2922,2900.0
2013-04-04 11:45:00,80.42,80.42,80.41,80.42,2100.0,59.2922,59.2922,59.2849,59.2922,2100.0
2013-04-04 11:50:00,80.42,80.42,80.41,80.42,3800.0,59.2922,59.2922,59.2849,59.2922,3800.0
2013-04-04 11:55:00,80.42,80.43,80.42,80.43,4100.0,59.2922,59.2996,59.2922,59.2996,4100.0
2013-04-04 12:00:00,80.42,80.43,80.42,80.43,1300.0,59.2922,59.2996,59.2922,59.2996,1300.0
2013-04-04 12:05:00,80.42,80.43,80.42,80.42,10100.0,59.2922,59.2996,59.2922,59.2922,10100.0
2013-04-04 12:10:00,80.43,80.43,80.43,80.43,4800.0,59.2996,59.2996,59.2996,59.2996,4800.0
2013-04-04 12:15:00,80.43,80.43,80.42,80.43,6400.0,59.2996,59.2996,59.2922,59.2996,6400.0
2013-04-04 12:20:00,80.43,80.43,80.43,80.43,2800.0,59.2996,59.2996,59.2996,59.2996,2800.0
2013-04-04 12:25:00,80.43,80.43,80.43,80.43,2700.0,59.2996,59.2996,59.2996,59.2996,2700.0
2013-04-04 12:30:00,80.43,80.43,80.42,80.42,3300.0,59.2996,59.2996,59.2922,59.2922,3300.0
2013-04-04 12:35:00,80.43,80.43,80.42,80.43,3200.0,59.2996,59.2996,59.2922,59.2996,3200.0
2013-04-04 12:40:00,80.43,80.43,80.42,80.43,9100.0,59.2996,59.2996,59.2922,59.2996,9100.0
2013-04-04 12:45:00,80.43,80.44,80.43,80.44,2300.0,59.2996,59.307,59.2996,59.307,2300.0
2013-04-04 12:50:00,80.44,80.44,80.44,80.44,1700.0,59.307,59.307,59.307,59.307,1700.0
2013-04-04 12:55:00,80.44,80.44,80.43,80.44,2300.0,59.307,59.307,59.2996,59.307,2300.0
2013-04-04 13:00:00,80.44,80.44,80.44,80.44,1800.0,59.307,59.307,59.307,59.307,1800.0
2013-04-04 13:05:00,80.44,80.44,80.43,80.44,6000.0,59.307,59.307,59.2996,59.307,6000.0
2013-04-04 13:10:00,80.44,80.44,80.43,80.44,3700.0,59.307,59.307,59.2996,59.307,3700.0
2013-04-04 13:15:00,80.44,80.44,80.43,80.44,6600.0,59.307,59.307,59.2996,59.307,6600.0
2013-04-04 13:20:00,80.44,80.44,80.43,80.44,7100.0,59.307,59.307,59.2996,59.307,7100.0
2013-04-04 13:25:00,80.44,80.44,80.42,80.43,11800.0,59.307,59.307,59.2922,59.2996,11800.0
2013-04-04 13:30:00,80.43,80.43,80.42,80.43,4800.0,59.2996,59.2996,59.2922,59.2996,4800.0
2013-04-04 13:35:00,80.43,80.43,80.42,80.43,2700.0,59.2996,59.2996,59.2922,59.2996,2700.0
2013-04-04 13:40:00,80.43,80.43,80.42,80.43,5100.0,59.2996,59.2996,59.2922,59.2996,5100.0
2013-04-04 13:45:00,80.43,80.44,80.42,80.42,173800.0,59.2996,59.307,59.2922,59.2922,173800.0
2013-04-04 13:50:00,80.42,80.43,80.42,80.43,6300.0,59.2922,59.2996,59.2922,59.2996,6300.0
2013-04-04 13:55:00,80.43,80.43,80.42,80.43,3400.0,59.2996,59.2996,59.2922,59.2996,3400.0
2013-04-04 14:00:00,80.43,80.43,80.42,80.42,2900.0,59.2996,59.2996,59.2922,59.2922,2900.0
2013-04-04 14:05:00,80.42,80.43,80.42,80.42,11600.0,59.2922,59.2996,59.2922,59.2922,11600.0
2013-04-04 14:10:00,80.42,80.43,80.42,80.43,3700.0,59.2922,59.2996,59.2922,59.2996,3700.0
2013-04-04 14:15:00,80.42,80.43,80.42,80.42,4400.0,59.2922,59.2996,59.2922,59.2922,4400.0
2013-04-04 14:20:00,80.42,80.43,80.42,80.42,3500.0,59.2922,59.2996,59.2922,59.2922,3500.0
2013-04-04 14:25:00,80.42,80.43,80.42,80.42,3000.0,59.2922,59.2996,59.2922,59.2922,3000.0
2013-04-04 14:30:00,80.42,80.43,80.42,80.43,3400.0,59.2922,59.2996,59.2922,59.2996,3400.0
2013-04-04 14:35:00,80.43,80.43,80.42,80.42,21200.0,59.2996,59.2996,59.2922,59.2922,21200.0
2013-04-04 14:40:00,80.43,80.43,80.42,80.42,7000.0,59.2996,59.2996,59.2922,59.2922,7000.0
2013-04-04 14:45:00,80.42,80.43,80.42,80.43,10200.0,59.2922,59.2996,59.2922,59.2996,10200.0
2013-04-04 14:50:00,80.42,80.43,80.41,80.42,11300.0,59.2922,59.2996,59.2849,59.2922,11300.0
2013-04-04 14:55:00,80.43,80.43,80.41,80.42,15600.0,59.2996,59.2996,59.2849,59.2922,15600.0
2013-04-04 15:00:00,80.42,80.43,80.42,80.42,5100.0,59.2922,59.2996,59.2922,59.2922,5100.0
2013-04-04 15:05:00,80.43,80.43,80.42,80.43,2800.0,59.2996,59.2996,59.2922,59.2996,2800.0
2013-04-04 15:10:00,80.43,80.43,80.41,80.42,16600.0,59.2996,59.2996,59.2849,59.2922,16600.0
2013-04-04 15:15:00,80.42,80.43,80.42,80.43,263000.0,59.2922,59.2996,59.2922,59.2996,263000.0
2013-04-04 15:20:00,80.43,80.43,80.39,80.43,21300.0,59.2996,59.2996,59.2701,59.2996,21300.0
2013-04-04 15:25:00,80.43,80.43,80.42,80.43,2900.0,59.2996,59.2996,59.2922,59.2996,2900.0
2013-04-04 15:30:00,80.42,80.43,80.42,80.43,31900.0,59.2922,59.2996,59.2922,59.2996,31900.0
2013-04-04 15:35:00,80.43,80.44,80.42,80.44,533400.0,59.2996,59.307,59.2922,59.307,533400.0
2013-04-04 15:40:00,80.44,80.44,80.43,80.44,4000.0,59.307,59.307,59.2996,59.307,4000.0
2013-04-04 15:45:00,80.44,80.44,80.44,80.44,2200.0,59.307,59.307,59.307,59.307,2200.0
2013-04-04 15:50:00,80.44,80.44,80.43,80.44,6900.0,59.307,59.307,59.2996,59.307,6900.0
2013-04-04 15:55:00,80.44,80.44,80.43,80.44,17000.0,59.307,59.307,59.2996,59.307,17000.0
2013-04-05 09:30:00,80.43,80.44,80.39,80.39,11500.0,59.2996,59.307,59.2701,59.2701,11500.0
2013-04-05 09:35:00,80.39,80.41,80.39,80.41,13200.0,59.2701,59.2849,59.2701,59.2849,13200.0
2013-04-05 09:40:00,80.41,80.42,80.41,80.42,7900.0,59.2849,59.2922,59.2849,59.2922,7900.0
2013-04-05 09:45:00,80.43,80.43,80.43,80.43,3500.0,59.2996,59.2996,59.2996,59.2996,3500.0
2013-04-05 09:50:00,80.43,80.43,80.4,80.43,2800.0,59.2996,59.2996,59.2775,59.2996,2800.0
2013-04-05 09:55:00,80.42,80.43,80.4,80.4,2400.0,59.2922,59.2996,59.2775,59.2775,2400.0
2013-04-05 10:00:00,80.43,80.43,80.4,80.4,5100.0,59.2996,59.2996,59.2775,59.2775,5100.0
2013-04-05 10:05:00,80.43,80.44,80.42,80.44,3300.0,59.2996,59.307,59.2922,59.307,3300.0
2013-04-05 10:10:00,80.4,80.44,80.4,80.42,1600.0,59.2775,59.307,59.2775,59.2922,1600.0
2013-04-05 10:15:00,80.44,80.44,80.4,80.44,2200.0,59.307,59.307,59.2775,59.307,2200.0
2013-04-05 10:20:00,80.44,80.44,80.4,80.43,2200.0,59.307,59.307,59.2775,59.2996,2200.0
2013-04-05 10:25:00,80.42,80.43,80.42,80.43,400.0,59.2922,59.2996,59.2922,59.2996,400.0
2013-04-05 10:30:00,80.44,80.44,80.42,80.43,151000.0,59.307,59.307,59.2922,59.2996,151000.0
2013-04-05 10:35:00,80.42,80.44,80.42,80.42,1500.0,59.2922,59.307,59.2922,59.2922,1500.0
2013-04-05 10:40:00,80.44,80.44,80.42,80.44,8100.0,59.307,59.307,59.2922,59.307,8100.0
2013-04-05 10:45:00,80.44,80.45,80.43,80.43,23900.0,59.307,59.3144,59.2996,59.2996,23900.0
2013-04-05 10:50:00,80.45,80.45,80.44,80.44,1700.0,59.3144,59.3144,59.307,59.307,1700.0
2013-04-05 10:55:00,80.43,80.45,80.43,80.45,3300.0,59.2996,59.3144,59.2996,59.3144,3300.0
2013-04-05 11:00:00,80.45,80.45,80.44,80.44,2500.0,59.3144,59.3144,59.307,59.307,2500.0
2013-04-05 11:05:00,80.44,80.45,80.43,80.44,6800.0,59.307,59.3144,59.2996,59.307,6800.0
2013-04-05 11:10:00,80.44,80.45,80.43,80.45,3200.0,59.307,59.3144,59.2996,59.3144,3200.0
2013-04-05 11:15:00,80.44,80.45,80.43,80.44,2800.0,59.307,59.3144,59.2996,59.307,2800.0
2013-04-05 11:20:00,80.43,80.45,80.43,80.45,1300.0,59.2996,59.3144,59.2996,59.3144,1300.0
2013-04-05 11:25:00,80.44,80.45,80.43,80.44,2600.0,59.307,59.3144,59.2996,59.307,2600.0
2013-04-05 11:30:00,80.45,80.45,80.44,80.44,1500.0,59.3144,59.3144,59.307,59.307,1500.0
2013-04-05 11:35:00,80.44,80.45,80.43,80.45,5500.0,59.307,59.3144,59.2996,59.3144,5500.0
2013-04-05 11:40:00,80.45,80.45,80.43,80.45,1500.0,59.3144,59.3144,59.2996,59.3144,1500.0
2013-04-05 11:45:00,80.45,80.45,80.45,80.45,6200.0,59.3144,59.3144,59.3144,59.3144,6200.0
2013-04-05 11:50:00,80.45,80.45,80.44,80.44,300.0,59.3144,59.3144,59.307,59.307,300.0
2013-04-05 11:55:00,80.44,80.45,80.44,80.44,2300.0,59.307,59.3144,59.307,59.307,2300.0
2013-04-05 12:00:00,80.45,80.45,80.43,80.44,1700.0,59.3144,59.3144,59.2996,59.307,1700.0
2013-04-05 12:05:00,80.44,80.45,80.43,80.45,2100.0,59.307,59.3144,59.2996,59.3144,2100.0
2013-04-05 12:10:00,80.45,80.45,80.45,80.45,300.0,59.3144,59.3144,59.3144,59.3144,300.0
2013-04-05 12:15:00,80.45,80.46,80.45,80.45,3900.0,59.3144,59.3217,59.3144,59.3144,3900.0
2013-04-05 12:20:00,80.45,80.46,80.45,80.45,7800.0,59.3144,59.3217,59.3144,59.3144,7800.0
2013-04-05 12:25:00,80.45,80.46,80.45,80.46,7400.0,59.3144,59.3217,59.3144,59.3217,7400.0
2013-04-05 12:30:00,80.45,80.47,80.45,80.47,5700.0,59.3144,59.3291,59.3144,59.3291,5700.0
2013-04-05 12:35:00,80.46,80.47,80.45,80.47,5400.0,59.3217,59.3291,59.3144,59.3291,5400.0
2013-04-05 12:40:00,80.47,80.47,80.45,80.47,5000.0,59.3291,59.3291,59.3144,59.3291,5000.0
2013-04-05 12:45:00,80.47,80.47,80.45,80.47,6500.0,59.3291,59.3291,59.3144,59.3291,6500.0
2013-04-05 12:50:00,80.47,80.47,80.46,80.47,5400.0,59.3291,59.3291,59.3217,59.3291,5400.0
2013-04-05 12:55:00,80.47,80.48,80.46,80.47,5300.0,59.3291,59.3365,59.3217,59.3291,5300.0
2013-04-05 13:00:00,80.47,80.48,80.46,80.48,4600.0,59.3291,59.3365,59.3217,59.3365,4600.0
2013-04-05 13:05:00,80.47,80.48,80.47,80.47,3200.0,59.3291,59.3365,59.3291,59.3291,3200.0
2013-04-05 13:10:00,80.46,80.48,80.46,80.48,4900.0,59.3217,59.3365,59.3217,59.3365,4900.0
2013-04-05 13:15:00,80.46,80.48,80.46,80.48,5500.0,59.3217,59.3365,59.3217,59.3365,5500.0
2013-04-05 13:20:00,80.46,80.48,80.46,80.48,4400.0,59.3217,59.3365,59.3217,59.3365,4400.0
2013-04-05 13:25:00,80.48,80.48,80.48,80.48,2900.0,59.3365,59.3365,59.3365,59.3365,2900.0
2013-04-05 13:30:00,80.48,80.48,80.46,80.48,4600.0,59.3365,59.3365,59.3217,59.3365,4600.0
2013-04-05 13:35:00,80.48,80.48,80.46,80.48,8000.0,59.3365,59.3365,59.3217,59.3365,8000.0
2013-04-05 13:40:00,80.48,80.48,80.47,80.48,5200.0,59.3365,59.3365,59.3291,59.3365,5200.0
2013-04-05 13:45:00,80.47,80.48,80.47,80.48,3200.0,59.3291,59.3365,59.3291,59.3365,3200.0
2013-04-05 13:50:00,80.48,80.48,80.47,80.48,4600.0,59.3365,59.3365,59.3291,59.3365,4600.0
2013-04-05 13:55:00,80.48,80.49,80.48,80.48,4400.0,59.3365,59.3439,59.3365,59.3365,4400.0
2013-04-05 14:00:00,80.49,80.5,80.47,80.5,9800.0,59.3439,59.3512,59.3291,59.3512,9800.0
2013-04-05 14:05:00,80.5,80.5,80.49,80.5,7500.0,59.3512,59.3512,59.3439,59.3512,7500.0
2013-04-05 14:10:00,80.5,80.5,80.5,80.5,7200.0,59.3512,59.3512,59.3512,59.3512,7200.0
2013-04-05 14:15:00,80.5,80.51,80.49,80.5,21700.0,59.3512,59.3586,59.3439,59.3512,21700.0
2013-04-05 14:20:00,80.5,80.51,80.49,80.5,10300.0,59.3512,59.3586,59.3439,59.3512,10300.0
2013-04-05 14:25:00,80.5,80.51,80.49,80.51,12100.0,59.3512,59.3586,59.3439,59.3586,12100.0
2013-04-05 14:30:00,80.51,80.51,80.49,80.5,5900.0,59.3586,59.3586,59.3439,59.3512,5900.0
2013-04-05 14:35:00,80.5,80.51,80.49,80.5,10400.0,59.3512,59.3586,59.3439,59.3512,10400.0
2013-04-05 14:40:00,80.5,80.5,80.5,80.5,2000.0,59.3512,59.3512,59.3512,59.3512,2000.0
2013-04-05 14:45:00,80.49,80.5,80.49,80.49,2000.0,59.3439,59.3512,59.3439,59.3439,2000.0
2013-04-05 14:50:00,80.5,80.5,80.49,80.5,8800.0,59.3512,59.3512,59.3439,59.3512,8800.0
2013-04-05 14:55:00,80.5,80.5,80.48,80.49,2400.0,59.3512,59.3512,59.3365,59.3439,2400.0
2013-04-05 15:00:00,80.48,80.5,80.48,80.49,3500.0,59.3365,59.3512,59.3365,59.3439,3500.0
2013-04-05 15:05:00,80.49,80.5,80.48,80.49,3500.0,59.3439,59.3512,59.3365,59.3439,3500.0
2013-04-05 15:10:00,80.48,80.49,80.48,80.48,31300.0,59.3365,59.3439,59.3365,59.3365,31300.0
2013-04-05 15:15:00,80.49,80.49,80.48,80.48,2200.0,59.3439,59.3439,59.3365,59.3365,2200.0
2013-04-05 15:20:00,80.48,80.49,80.48,80.48,3400.0,59.3365,59.3439,59.3365,59.3365,3400.0
2013-04-05 15:25:00,80.48,80.49,80.48,80.48,17600.0,59.3365,59.3439,59.3365,59.3365,17600.0
2013-04-05 15:30:00,80.49,80.5,80.48,80.5,22400.0,59.3439,59.3512,59.3365,59.3512,22400.0
2013-04-05 15:35:00,80.48,80.5,80.48,80.5,2300.0,59.3365,59.3512,59.3365,59.3512,2300.0
2013-04-05 15:40:00,80.5,80.5,80.48,80.49,4400.0,59.3512,59.3512,59.3365,59.3439,4400.0
2013-04-05 15:45:00,80.49,80.5,80.48,80.5,6900.0,59.3439,59.3512,59.3365,59.3512,6900.0
2013-04-05 15:50:00,80.49,80.49,80.48,80.49,1900.0,59.3439,59.3439,59.3365,59.3439,1900.0
2013-04-05 15:55:00,80.49,80.49,80.48,80.49,10800.0,59.3439,59.3439,59.3365,59.3439,10800.0
2013-04-08 09:30:00,80.49,80.49,80.47,80.49,19800.0,59.3439,59.3439,59.3291,59.3439,19800.0
2013-04-08 09:35:00,80.48,80.49,80.48,80.48,5700.0,59.3365,59.3439,59.3365,59.3365,5700.0
2013-04-08 09:40:00,80.46,80.49,80.46,80.47,2100.0,59.3217,59.3439,59.3217,59.3291,2100.0
2013-04-08 09:45:00,80.48,80.48,80.47,80.48,3200.0,59.3365,59.3365,59.3291,59.3365,3200.0
2013-04-08 09:50:00,80.48,80.49,80.47,80.48,27800.0,59.3365,59.3439,59.3291,59.3365,27800.0
2013-04-08 09:55:00,80.49,80.49,80.47,80.48,13300.0,59.3439,59.3439,59.3291,59.3365,13300.0
2013-04-08 10:00:00,80.49,80.49,80.48,80.49,29500.0,59.3439,59.3439,59.3365,59.3439,29500.0
2013-04-08 10:05:00,80.48,80.49,80.48,80.49,17100.0,59.3365,59.3439,59.3365,59.3439,17100.0
2013-04-08 10:10:00,80.48,80.49,80.48,80.49,11900.0,59.3365,59.3439,59.3365,59.3439,11900.0
2013-04-08 10:15:00,80.48,80.49,80.48,80.49,13600.0,59.3365,59.3439,59.3365,59.3439,13600.0
2013-04-08 10:20:00,80.48,80.49,80.48,80.49,12400.0,59.3365,59.3439,59.3365,59.3439,12400.0
2013-04-08 10:25:00,80.49,80.49,80.48,80.49,16900.0,59.3439,59.3439,59.3365,59.3439,16900.0
2013-04-08 10:30:00,80.48,80.5,80.48,80.48,506800.0,59.3365,59.3512,59.3365,59.3365,506800.0
2013-04-08 10:35:00,80.48,80.49,80.48,80.49,11500.0,59.3365,59.3439,59.3365,59.3439,11500.0
2013-04-08 10:40:00,80.48,80.49,80.47,80.48,34800.0,59.3365,59.3439,59.3291,59.3365,34800.0
2013-04-08 10:45:00,80.48,80.49,80.48,80.49,15800.0,59.3365,59.3439,59.3365,59.3439,15800.0
2013-04-08 10:50:00,80.49,80.49,80.48,80.49,8800.0,59.3439,59.3439,59.3365,59.3439,8800.0
2013-04-08 10:55:00,80.48,80.49,80.48,80.49,8200.0,59.3365,59.3439,59.3365,59.3439,8200.0
2013-04-08 11:00:00,80.49,80.49,80.49,80.49,9400.0,59.3439,59.3439,59.3439,59.3439,9400.0
2013-04-08 11:05:00,80.49,80.49,80.48,80.49,10300.0,59.3439,59.3439,59.3365,59.3439,10300.0
2013-04-08 11:10:00,80.49,80.49,80.48,80.49,5400.0,59.3439,59.3439,59.3365,59.3439,5400.0
2013-04-08 11:15:00,80.49,80.49,80.48,80.49,10500.0,59.3439,59.3439,59.3365,59.3439,10500.0
2013-04-08 11:20:00,80.48,80.49,80.48,80.49,8700.0,59.3365,59.3439,59.3365,59.3439,8700.0
2013-04-08 11:25:00,80.49,80.49,80.48,80.49,25400.0,59.3439,59.3439,59.3365,59.3439,25400.0
2013-04-08 11:30:00,80.49,80.5,80.49,80.49,214700.0,59.3439,59.3512,59.3439,59.3439,214700.0
2013-04-08 11:35:00,80.5,80.5,80.49,80.5,2300.0,59.3512,59.3512,59.3439,59.3512,2300.0
2013-04-08 11:40:00,80.5,80.5,80.49,80.5,4200.0,59.3512,59.3512,59.3439,59.3512,4200.0
2013-04-08 11:45:00,80.5,80.51,80.49,80.5,40900.0,59.3512,59.3586,59.3439,59.3512,40900.0
2013-04-08 11:50:00,80.5,80.5,80.5,80.5,35400.0,59.3512,59.3512,59.3512,59.3512,35400.0
2013-04-08 11:55:00,80.51,80.51,80.51,80.51,600.0,59.3586,59.3586,59.3586,59.3586,600.0
2013-04-08 12:00:00,80.51,80.51,80.5,80.51,1500.0,59.3586,59.3586,59.3512,59.3586,1500.0
2013-04-08 12:05:00,80.5,80.51,80.5,80.51,2100.0,59.3512,59.3586,59.3512,59.3586,2100.0
2013-04-08 12:10:00,80.51,80.51,80.5,80.5,4100.0,59.3586,59.3586,59.3512,59.3512,4100.0
2013-04-08 12:15:00,80.51,80.51,80.5,80.5,5700.0,59.3586,59.3586,59.3512,59.3512,5700.0
2013-04-08 12:20:00,80.51,80.51,80.5,80.51,1900.0,59.3586,59.3586,59.3512,59.3586,1900.0
2013-04-08 12:25:00,80.51,80.51,80.51,80.51,3700.0,59.3586,59.3586,59.3586,59.3586,3700.0
2013-04-08 12:30:00,80.51,80.51,80.5,80.5,5600.0,59.3586,59.3586,59.3512,59.3512,5600.0
2013-04-08 12:35:00,80.51,80.51,80.5,80.51,6400.0,59.3586,59.3586,59.3512,59.3586,6400.0
2013-04-08 12:40:00,80.51,80.51,80.5,80.5,72700.0,59.3586,59.3586,59.3512,59.3512,72700.0
2013-04-08 12:45:00,80.5,80.5,80.49,80.5,35600.0,59.3512,59.3512,59.3439,59.3512,35600.0
2013-04-08 12:50:00,80.5,80.5,80.49,80.5,8100.0,59.3512,59.3512,59.3439,59.3512,8100.0
2013-04-08 12:55:00,80.5,80.5,80.48,80.49,9500.0,59.3512,59.3512,59.3365,59.3439,9500.0
2013-04-08 13:00:00,80.49,80.5,80.48,80.49,5400.0,59.3439,59.3512,59.3365,59.3439,5400.0
2013-04-08 13:05:00,80.49,80.5,80.49,80.49,4100.0,59.3439,59.3512,59.3439,59.3439,4100.0
2013-04-08 13:10:00,80.5,80.5,80.5,80.5,7200.0,59.3512,59.3512,59.3512,59.3512,7200.0
2013-04-08 13:15:00,80.5,80.5,80.49,80.5,5200.0,59.3512,59.3512,59.3439,59.3512,5200.0
2013-04-08 13:20:00,80.5,80.5,80.49,80.5,7200.0,59.3512,59.3512,59.3439,59.3512,7200.0
2013-04-08 13:25:00,80.5,80.5,80.49,80.49,7200.0,59.3512,59.3512,59.3439,59.3439,7200.0
2013-04-08 13:30:00,80.5,80.5,80.49,80.5,5700.0,59.3512,59.3512,59.3439,59.3512,5700.0
2013-04-08 13:35:00,80.49,80.5,80.49,80.5,7000.0,59.3439,59.3512,59.3439,59.3512,7000.0
2013-04-08 13:40:00,80.49,80.5,80.48,80.49,6900.0,59.3439,59.3512,59.3365,59.3439,6900.0
2013-04-08 13:45:00,80.48,80.49,80.48,80.49,5300.0,59.3365,59.3439,59.3365,59.3439,5300.0
2013-04-08 13:50:00,80.49,80.49,80.49,80.49,5100.0,59.3439,59.3439,59.3439,59.3439,5100.0
2013-04-08 13:55:00,80.48,80.49,80.48,80.49,2900.0,59.3365,59.3439,59.3365,59.3439,2900.0
2013-04-08 14:00:00,80.48,80.49,80.48,80.49,7900.0,59.3365,59.3439,59.3365,59.3439,7900.0
2013-04-08 14:05:00,80.48,80.49,80.48,80.49,6700.0,59.3365,59.3439,59.3365,59.3439,6700.0
2013-04-08 14:10:00,80.49,80.49,80.48,80.49,2300.0,59.3439,59.3439,59.3365,59.3439,2300.0
2013-04-08 14:15:00,80.48,80.49,80.48,80.49,8000.0,59.3365,59.3439,59.3365,59.3439,8000.0
2013-04-08 14:20:00,80.49,80.49,80.48,80.48,29200.0,59.3439,59.3439,59.3365,59.3365,29200.0
2013-04-08 14:25:00,80.48,80.49,80.47,80.49,13300.0,59.3365,59.3439,59.3291,59.3439,13300.0
2013-04-08 14:30:00,80.48,80.49,80.48,80.48,5500.0,59.3365,59.3439,59.3365,59.3365,5500.0
2013-04-08 14:35:00,80.48,80.49,80.48,80.48,8200.0,59.3365,59.3439,59.3365,59.3365,8200.0
2013-04-08 14:40:00,80.48,80.5,80.48,80.49,596400.0,59.3365,59.3512,59.3365,59.3439,596400.0
2013-04-08 14:45:00,80.49,80.5,80.49,80.5,7100.0,59.3439,59.3512,59.3439,59.3512,7100.0
2013-04-08 14:50:00,80.5,80.5,80.49,80.5,8100.0,59.3512,59.3512,59.3439,59.3512,8100.0
2013-04-08 14:55:00,80.5,80.5,80.47,80.47,507300.0,59.3512,59.3512,59.3291,59.3291,507300.0
2013-04-08 15:00:00,80.49,80.49,80.47,80.47,1700.0,59.3439,59.3439,59.3291,59.3291,1700.0
2013-04-08 15:05:00,80.48,80.48,80.47,80.48,5100.0,59.3365,59.3365,59.3291,59.3365,5100.0
2013-04-08 15:10:00,80.48,80.48,80.47,80.48,4900.0,59.3365,59.3365,59.3291,59.3365,4900.0
2013-04-08 15:15:00,80.47,80.48,80.47,80.48,4200.0,59.3291,59.3365,59.3291,59.3365,4200.0
2013-04-08 15:20:00,80.48,80.48,80.47,80.48,2300.0,59.3365,59.3365,59.3291,59.3365,2300.0
2013-04-08 15:25:00,80.48,80.48,80.46,80.48,2600.0,59.3365,59.3365,59.3217,59.3365,2600.0
2013-04-08 15:30:00,80.47,80.48,80.46,80.47,10000.0,59.3291,59.3365,59.3217,59.3291,10000.0
2013-04-08 15:35:00,80.47,80.47,80.47,80.47,2200.0,59.3291,59.3291,59.3291,59.3291,2200.0
2013-04-08 15:40:00,80.47,80.47,80.45,80.47,10200.0,59.3291,59.3291,59.3144,59.3291,10200.0
2013-04-08 15:45:00,80.46,80.47,80.45,80.47,17400.0,59.3217,59.3291,59.3144,59.3291,17400.0
2013-04-08 15:50:00,80.47,80.47,80.47,80.47,3800.0,59.3291,59.3291,59.3291,59.3291,3800.0
2013-04-08 15:55:00,80.47,80.47,80.46,80.46,2500.0,59.3291,59.3291,59.3217,59.3217,2500.0
2013-04-09 09:30:00,80.49,80.5,80.45,80.48,16900.0,59.3439,59.3512,59.3144,59.3365,16900.0
2013-04-09 09:35:00,80.46,80.48,80.45,80.48,2000.0,59.3217,59.3365,59.3144,59.3365,2000.0
2013-04-09 09:40:00,80.47,80.47,80.45,80.45,11500.0,59.3291,59.3291,59.3144,59.3144,11500.0
2013-04-09 09:45:00,80.47,80.47,80.45,80.45,800.0,59.3291,59.3291,59.3144,59.3144,800.0
2013-04-09 09:50:00,80.45,80.47,80.45,80.45,5600.0,59.3144,59.3291,59.3144,59.3144,5600.0
2013-04-09 09:55:00,80.45,80.48,80.45,80.45,3900.0,59.3144,59.3365,59.3144,59.3144,3900.0
2013-04-09 10:00:00,80.47,80.48,80.45,80.46,6200.0,59.3291,59.3365,59.3144,59.3217,6200.0
2013-04-09 10:05:00,80.48,80.48,80.45,80.47,9300.0,59.3365,59.3365,59.3144,59.3291,9300.0
2013-04-09 10:10:00,80.46,80.46,80.45,80.45,4600.0,59.3217,59.3217,59.3144,59.3144,4600.0
2013-04-09 10:15:00,80.46,80.48,80.46,80.47,8700.0,59.3217,59.3365,59.3217,59.3291,8700.0
2013-04-09 10:20:00,80.46,80.48,80.45,80.46,6300.0,59.3217,59.3365,59.3144,59.3217,6300.0
2013-04-09 10:25:00,80.46,80.46,80.45,80.45,5100.0,59.3217,59.3217,59.3144,59.3144,5100.0
2013-04-09 10:30:00,80.45,80.46,80.45,80.46,300.0,59.3144,59.3217,59.3144,59.3217,300.0
2013-04-09 10:35:00,80.45,80.46,80.45,80.45,14400.0,59.3144,59.3217,59.3144,59.3144,14400.0
2013-04-09 10:40:00,80.45,80.46,80.45,80.45,1400.0,59.3144,59.3217,59.3144,59.3144,1400.0
2013-04-09 10:45:00,80.45,80.48,80.45,80.47,18500.0,59.3144,59.3365,59.3144,59.3291,18500.0
2013-04-09 10:50:00,80.47,80.48,80.45,80.47,4700.0,59.3291,59.3365,59.3144,59.3291,4700.0
2013-04-09 10:55:00,80.48,80.48,80.45,80.45,4800.0,59.3365,59.3365,59.3144,59.3144,4800.0
2013-04-09 11:00:00,80.47,80.48,80.45,80.47,2200.0,59.3291,59.3365,59.3144,59.3291,2200.0
2013-04-09 11:05:00,80.47,80.48,80.45,80.48,6000.0,59.3291,59.3365,59.3144,59.3365,6000.0
2013-04-09 11:10:00,80.47,80.48,80.45,80.48,2200.0,59.3291,59.3365,59.3144,59.3365,2200.0
2013-04-09 11:15:00,80.46,80.47,80.46,80.47,4800.0,59.3217,59.3291,59.3217,59.3291,4800.0
2013-04-09 11:20:00,80.47,80.47,80.45,80.45,5900.0,59.3291,59.3291,59.3144,59.3144,5900.0
2013-04-09 11:25:00,80.48,80.48,80.45,80.45,1800.0,59.3365,59.3365,59.3144,59.3144,1800.0
2013-04-09 11:30:00,80.47,80.48,80.45,80.47,3500.0,59.3291,59.3365,59.3144,59.3291,3500.0
2013-04-09 11:35:00,80.45,80.47,80.45,80.47,3700.0,59.3144,59.3291,59.3144,59.3291,3700.0
2013-04-09 11:40:00,80.45,80.47,80.45,80.45,1400.0,59.3144,59.3291,59.3144,59.3144,1400.0
2013-04-09 11:45:00,80.47,80.47,80.45,80.47,2500.0,59.3291,59.3291,59.3144,59.3291,2500.0
2013-04-09 11:50:00,80.45,80.47,80.45,80.46,22300.0,59.3144,59.3291,59.3144,59.3217,22300.0
2013-04-09 11:55:00,80.46,80.46,80.45,80.45,2800.0,59.3217,59.3217,59.3144,59.3144,2800.0
2013-04-09 12:00:00,80.47,80.47,80.45,80.45,300.0,59.3291,59.3291,59.3144,59.3144,300.0
2013-04-09 12:05:00,80.46,80.49,80.45,80.46,7400.0,59.3217,59.3439,59.3144,59.3217,7400.0
2013-04-09 12:10:00,80.46,80.48,80.45,80.45,4000.0,59.3217,59.3365,59.3144,59.3144,4000.0
2013-04-09 12:15:00,80.46,80.48,80.45,80.45,7400.0,59.3217,59.3365,59.3144,59.3144,7400.0
2013-04-09 12:20:00,80.45,80.47,80.45,80.47,20000.0,59.3144,59.3291,59.3144,59.3291,20000.0
2013-04-09 12:25:00,80.47,80.47,80.45,80.45,2100.0,59.3291,59.3291,59.3144,59.3144,2100.0
2013-04-09 12:30:00,80.46,80.47,80.45,80.47,2900.0,59.3217,59.3291,59.3144,59.3291,2900.0
2013-04-09 12:35:00,80.45,80.47,80.45,80.45,2600.0,59.3144,59.3291,59.3144,59.3144,2600.0
2013-04-09 12:40:00,80.45,80.46,80.45,80.46,3800.0,59.3144,59.3217,59.3144,59.3217,3800.0
2013-04-09 12:45:00,80.45,80.45,80.45,80.45,2800.0,59.3144,59.3144,59.3144,59.3144,2800.0
2013-04-09 12:50:00,80.46,80.47,80.45,80.45,7400.0,59.3217,59.3291,59.3144,59.3144,7400.0
2013-04-09 12:55:00,80.47,80.47,80.45,80.45,3400.0,59.3291,59.3291,59.3144,59.3144,3400.0
2013-04-09 13:00:00,80.46,80.47,80.45,80.47,1200.0,59.3217,59.3291,59.3144,59.3291,1200.0
2013-04-09 13:05:00,80.47,80.47,80.45,80.46,1500.0,59.3291,59.3291,59.3144,59.3217,1500.0
2013-04-09 13:10:00,80.45,80.47,80.45,80.45,6900.0,59.3144,59.3291,59.3144,59.3144,6900.0
2013-04-09 13:15:00,80.45,80.47,80.45,80.47,1200.0,59.3144,59.3291,59.3144,59.3291,1200.0
2013-04-09 13:20:00,80.47,80.47,80.45,80.46,2200.0,59.3291,59.3291,59.3144,59.3217,2200.0
2013-04-09 13:25:00,80.45,80.46,80.45,80.45,2200.0,59.3144,59.3217,59.3144,59.3144,2200.0
2013-04-09 13:30:00,80.45,80.47,80.45,80.47,4200.0,59.3144,59.3291,59.3144,59.3291,4200.0
2013-04-09 13:35:00,80.47,80.47,80.45,80.46,8900.0,59.3291,59.3291,59.3144,59.3217,8900.0
2013-04-09 13:40:00,80.47,80.48,80.46,80.46,3300.0,59.3291,59.3365,59.3217,59.3217,3300.0
2013-04-09 13:45:00,80.46,80.48,80.46,80.47,15700.0,59.3217,59.3365,59.3217,59.3291,15700.0
2013-04-09 13:50:00,80.46,80.48,80.46,80.46,2300.0,59.3217,59.3365,59.3217,59.3217,2300.0
2013-04-09 13:55:00,80.46,80.48,80.46,80.46,3200.0,59.3217,59.3365,59.3217,59.3217,3200.0
2013-04-09 14:00:00,80.48,80.48,80.46,80.48,4200.0,59.3365,59.3365,59.3217,59.3365,4200.0
2013-04-09 14:05:00,80.48,80.48,80.46,80.47,5500.0,59.3365,59.3365,59.3217,59.3291,5500.0
2013-04-09 14:10:00,80.47,80.47,80.46,80.46,3200.0,59.3291,59.3291,59.3217,59.3217,3200.0
2013-04-09 14:15:00,80.47,80.47,80.43,80.47,403900.0,59.3291,59.3291,59.2996,59.3291,403900.0
2013-04-09 14:20:00,80.47,80.47,80.45,80.46,15300.0,59.3291,59.3291,59.3144,59.3217,15300.0
2013-04-09 14:25:00,80.46,80.46,80.45,80.45,16000.0,59.3217,59.3217,59.3144,59.3144,16000.0
2013-04-09 14:30:00,80.46,80.46,80.45,80.45,13600.0,59.3217,59.3217,59.3144,59.3144,13600.0
2013-04-09 14:35:00,80.45,80.46,80.45,80.46,5200.0,59.3144,59.3217,59.3144,59.3217,5200.0
2013-04-09 14:40:00,80.45,80.46,80.45,80.45,4200.0,59.3144,59.3217,59.3144,59.3144,4200.0
2013-04-09 14:45:00,80.46,80.46,80.45,80.45,5700.0,59.3217,59.3217,59.3144,59.3144,5700.0
2013-04-09 14:50:00,80.45,80.46,80.45,80.46,4200.0,59.3144,59.3217,59.3144,59.3217,4200.0
2013-04-09 14:55:00,80.45,80.46,80.45,80.45,16600.0,59.3144,59.3217,59.3144,59.3144,16600.0
2013-04-09 15:00:00,80.46,80.46,80.44,80.44,4800.0,59.3217,59.3217,59.307,59.307,4800.0
2013-04-09 15:05:00,80.44,80.46,80.44,80.44,15900.0,59.307,59.3217,59.307,59.307,15900.0
2013-04-09 15:10:00,80.45,80.45,80.44,80.44,11100.0,59.3144,59.3144,59.307,59.307,11100.0
2013-04-09 15:15:00,80.45,80.45,80.44,80.44,1200.0,59.3144,59.3144,59.307,59.307,1200.0
2013-04-09 15:20:00,80.45,80.45,80.44,80.44,10400.0,59.3144,59.3144,59.307,59.307,10400.0
2013-04-09 15:25:00,80.45,80.45,80.44,80.44,3700.0,59.3144,59.3144,59.307,59.307,3700.0
2013-04-09 15:30:00,80.44,80.45,80.44,80.44,3400.0,59.307,59.3144,59.307,59.307,3400.0
2013-04-09 15:35:00,80.45,80.45,80.44,80.45,7200.0,59.3144,59.3144,59.307,59.3144,7200.0
2013-04-09 15:40:00,80.45,80.45,80.44,80.45,4100.0,59.3144,59.3144,59.307,59.3144,4100.0
2013-04-09 15:45:00,80.45,80.45,80.44,80.45,3300.0,59.3144,59.3144,59.307,59.3144,3300.0
2013-04-09 15:50:00,80.44,80.45,80.44,80.45,6200.0,59.307,59.3144,59.307,59.3144,6200.0
2013-04-09 15:55:00,80.45,80.45,80.44,80.45,8500.0,59.3144,59.3144,59.307,59.3144,8500.0
2013-04-10 09:30:00,80.45,80.45,80.44,80.45,21700.0,59.3144,59.3144,59.307,59.3144,21700.0
2013-04-10 09:35:00,80.44,80.45,80.44,80.44,13400.0,59.307,59.3144,59.307,59.307,13400.0
2013-04-10 09:40:00,80.45,80.45,80.44,80.44,900.0,59.3144,59.3144,59.307,59.307,900.0
2013-04-10 09:45:00,80.44,80.45,80.43,80.43,3200.0,59.307,59.3144,59.2996,59.2996,3200.0
2013-04-10 09:50:00,80.43,80.44,80.43,80.44,4900.0,59.2996,59.307,59.2996,59.307,4900.0
2013-04-10 09:55:00,80.43,80.44,80.43,80.43,3900.0,59.2996,59.307,59.2996,59.2996,3900.0
2013-04-10 10:00:00,80.43,80.44,80.43,80.43,3600.0,59.2996,59.307,59.2996,59.2996,3600.0
2013-04-10 10:05:00,80.43,80.44,80.43,80.43,3800.0,59.2996,59.307,59.2996,59.2996,3800.0
2013-04-10 10:10:00,80.43,80.44,80.43,80.44,3600.0,59.2996,59.307,59.2996,59.307,3600.0
2013-04-10 10:15:00,80.43,80.44,80.43,80.44,3600.0,59.2996,59.307,59.2996,59.307,3600.0
2013-04-10 10:20:00,80.43,80.44,80.43,80.43,3200.0,59.2996,59.307,59.2996,59.2996,3200.0
2013-04-10 10:25:00,80.43,80.44,80.43,80.44,8600.0,59.2996,59.307,59.2996,59.307,8600.0
2013-04-10 10:30:00,80.43,80.44,80.43,80.43,9400.0,59.2996,59.307,59.2996,59.2996,9400.0
2013-04-10 10:35:00,80.43,80.43,80.42,80.42,8000.0,59.2996,59.2996,59.2922,59.2922,8000.0
2013-04-10 10:40:00,80.42,80.42,80.41,80.41,1900.0,59.2922,59.2922,59.2849,59.2849,1900.0
2013-04-10 10:45:00,80.41,80.42,80.41,80.42,4800.0,59.2849,59.2922,59.2849,59.2922,4800.0
2013-04-10 10:50:00,80.41,80.42,80.41,80.42,3200.0,59.2849,59.2922,59.2849,59.2922,3200.0
2013-04-10 10:55:00,80.41,80.42,80.41,80.41,2600.0,59.2849,59.2922,59.2849,59.2849,2600.0
2013-04-10 11:00:00,80.41,80.41,80.4,80.4,5000.0,59.2849,59.2849,59.2775,59.2775,5000.0
2013-04-10 11:05:00,80.4,80.42,80.4,80.4,6200.0,59.2775,59.2922,59.2775,59.2775,6200.0
2013-04-10 11:10:00,80.42,80.42,80.4,80.42,1900.0,59.2922,59.2922,59.2775,59.2922,1900.0
2013-04-10 11:15:00,80.41,80.43,80.41,80.43,6100.0,59.2849,59.2996,59.2849,59.2996,6100.0
2013-04-10 11:20:00,80.42,80.43,80.41,80.41,7600.0,59.2922,59.2996,59.2849,59.2849,7600.0
2013-04-10 11:25:00,80.41,80.42,80.4,80.41,8500.0,59.2849,59.2922,59.2775,59.2849,8500.0
2013-04-10 11:30:00,80.41,80.43,80.4,80.41,5100.0,59.2849,59.2996,59.2775,59.2849,5100.0
2013-04-10 11:35:00,80.4,80.41,80.4,80.41,4200.0,59.2775,59.2849,59.2775,59.2849,4200.0
2013-04-10 11:40:00,80.4,80.41,80.4,80.41,28900.0,59.2775,59.2849,59.2775,59.2849,28900.0
2013-04-10 11:45:00,80.4,80.41,80.4,80.41,9100.0,59.2775,59.2849,59.2775,59.2849,9100.0
2013-04-10 11:50:00,80.4,80.41,80.39,80.4,5500.0,59.2775,59.2849,59.2701,59.2775,5500.0
2013-04-10 11:55:00,80.4,80.41,80.4,80.41,5000.0,59.2775,59.2849,59.2775,59.2849,5000.0
2013-04-10 12:00:00,80.4,80.42,80.4,80.42,10400.0,59.2775,59.2922,59.2775,59.2922,10400.0
2013-04-10 12:05:00,80.4,80.41,80.4,80.41,3700.0,59.2775,59.2849,59.2775,59.2849,3700.0
2013-04-10 12:10:00,80.4,80.41,80.4,80.41,7100.0,59.2775,59.2849,59.2775,59.2849,7100.0
2013-04-10 12:15:00,80.4,80.42,80.4,80.41,19400.0,59.2775,59.2922,59.2775,59.2849,19400.0
2013-04-10 12:20:00,80.42,80.42,80.41,80.41,14100.0,59.2922,59.2922,59.2849,59.2849,14100.0
2013-04-10 12:25:00,80.41,80.43,80.4,80.43,25100.0,59.2849,59.2996,59.2775,59.2996,25100.0
2013-04-10 12:30:00,80.42,80.42,80.41,80.41,2900.0,59.2922,59.2922,59.2849,59.2849,2900.0
2013-04-10 12:35:00,80.41,80.42,80.41,80.42,6200.0,59.2849,59.2922,59.2849,59.2922,6200.0
2013-04-10 12:40:00,80.41,80.42,80.41,80.41,14200.0,59.2849,59.2922,59.2849,59.2849,14200.0
2013-04-10 12:45:00,80.41,80.42,80.41,80.41,5300.0,59.2849,59.2922,59.2849,59.2849,5300.0
2013-04-10 12:50:00,80.41,80.42,80.41,80.41,2900.0,59.2849,59.2922,59.2849,59.2849,2900.0
2013-04-10 12:55:00,80.41,80.42,80.41,80.42,6000.0,59.2849,59.2922,59.2849,59.2922,6000.0
2013-04-10 13:00:00,80.41,80.42,80.41,80.42,2200.0,59.2849,59.2922,59.2849,59.2922,2200.0
2013-04-10 13:05:00,80.41,80.42,80.41,80.41,1600.0,59.2849,59.2922,59.2849,59.2849,1600.0
2013-04-10 13:10:00,80.41,80.42,80.41,80.41,2200.0,59.2849,59.2922,59.2849,59.2849,2200.0
2013-04-10 13:15:00,80.41,80.42,80.41,80.42,2000.0,59.2849,59.2922,59.2849,59.2922,2000.0
2013-04-10 13:20:00,80.41,80.42,80.41,80.41,2300.0,59.2849,59.2922,59.2849,59.2849,2300.0
2013-04-10 13:25:00,80.41,80.43,80.41,80.42,4300.0,59.2849,59.2996,59.2849,59.2922,4300.0
2013-04-10 13:30:00,80.42,80.43,80.42,80.43,900.0,59.2922,59.2996,59.2922,59.2996,900.0
2013-04-10 13:35:00,80.42,80.43,80.42,80.43,1600.0,59.2922,59.2996,59.2922,59.2996,1600.0
2013-04-10 13:40:00,80.42,80.43,80.42,80.43,2800.0,59.2922,59.2996,59.2922,59.2996,2800.0
2013-04-10 13:45:00,80.42,80.43,80.42,80.42,2200.0,59.2922,59.2996,59.2922,59.2922,2200.0
2013-04-10 13:50:00,80.42,80.43,80.42,80.42,8000.0,59.2922,59.2996,59.2922,59.2922,8000.0
2013-04-10 13:55:00,80.42,80.43,80.42,80.42,1300.0,59.2922,59.2996,59.2922,59.2922,1300.0
2013-04-10 14:00:00,80.42,80.43,80.42,80.42,2300.0,59.2922,59.2996,59.2922,59.2922,2300.0
2013-04-10 14:05:00,80.43,80.44,80.42,80.44,5600.0,59.2996,59.307,59.2922,59.307,5600.0
2013-04-10 14:10:00,80.44,80.44,80.43,80.43,7300.0,59.307,59.307,59.2996,59.2996,7300.0
2013-04-10 14:15:00,80.43,80.45,80.43,80.44,7500.0,59.2996,59.3144,59.2996,59.307,7500.0
2013-04-10 14:20:00,80.45,80.45,80.43,80.43,3600.0,59.3144,59.3144,59.2996,59.2996,3600.0
2013-04-10 14:25:00,80.43,80.44,80.43,80.44,7000.0,59.2996,59.307,59.2996,59.307,7000.0
2013-04-10 14:30:00,80.43,80.44,80.42,80.42,2800.0,59.2996,59.307,59.2922,59.2922,2800.0
2013-04-10 14:35:00,80.42,80.43,80.42,80.43,3600.0,59.2922,59.2996,59.2922,59.2996,3600.0
2013-04-10 14:40:00,80.42,80.43,80.42,80.43,2600.0,59.2922,59.2996,59.2922,59.2996,2600.0
2013-04-10 14:45:00,80.42,80.43,80.42,80.42,2300.0,59.2922,59.2996,59.2922,59.2922,2300.0
2013-04-10 14:50:00,80.42,80.43,80.42,80.42,3200.0,59.2922,59.2996,59.2922,59.2922,3200.0
2013-04-10 14:55:00,80.42,80.43,80.42,80.42,2000.0,59.2922,59.2996,59.2922,59.2922,2000.0
2013-04-10 15:00:00,80.42,80.43,80.42,80.42,3100.0,59.2922,59.2996,59.2922,59.2922,3100.0
2013-04-10 15:05:00,80.42,80.43,80.42,80.42,2700.0,59.2922,59.2996,59.2922,59.2922,2700.0
2013-04-10 15:10:00,80.42,80.43,80.42,80.42,2300.0,59.2922,59.2996,59.2922,59.2922,2300.0
2013-04-10 15:15:00,80.42,80.43,80.41,80.41,7000.0,59.2922,59.2996,59.2849,59.2849,7000.0
2013-04-10 15:20:00,80.41,80.42,80.41,80.42,9300.0,59.2849,59.2922,59.2849,59.2922,9300.0
2013-04-10 15:25:00,80.41,80.42,80.41,80.41,2900.0,59.2849,59.2922,59.2849,59.2849,2900.0
2013-04-10 15:30:00,80.41,80.42,80.41,80.41,3300.0,59.2849,59.2922,59.2849,59.2849,3300.0
2013-04-10 15:35:00,80.41,80.42,80.41,80.42,3900.0,59.2849,59.2922,59.2849,59.2922,3900.0
2013-04-10 15:40:00,80.42,80.42,80.4,80.4,5900.0,59.2922,59.2922,59.2775,59.2775,5900.0
2013-04-10 15:45:00,80.41,80.43,80.4,80.41,7700.0,59.2849,59.2996,59.2775,59.2849,7700.0
2013-04-10 15:50:00,80.42,80.42,80.41,80.41,4000.0,59.2922,59.2922,59.2849,59.2849,4000.0
2013-04-10 15:55:00,80.41,80.42,80.4,80.41,11600.0,59.2849,59.2922,59.2775,59.2849,11600.0
2013-04-11 09:30:00,80.43,80.43,80.4,80.4,13700.0,59.2996,59.2996,59.2775,59.2775,13700.0
2013-04-11 09:35:00,80.42,80.42,80.4,80.4,1100.0,59.2922,59.2922,59.2775,59.2775,1100.0
2013-04-11 09:40:00,80.42,80.42,80.39,80.39,2600.0,59.2922,59.2922,59.2701,59.2701,2600.0
2013-04-11 09:45:00,80.4,80.4,80.39,80.39,2500.0,59.2775,59.2775,59.2701,59.2701,2500.0
2013-04-11 09:50:00,80.39,80.41,80.39,80.41,3100.0,59.2701,59.2849,59.2701,59.2849,3100.0
2013-04-11 09:55:00,80.4,80.41,80.39,80.4,8800.0,59.2775,59.2849,59.2701,59.2775,8800.0
2013-04-11 10:00:00,80.4,80.4,80.39,80.39,5700.0,59.2775,59.2775,59.2701,59.2701,5700.0
2013-04-11 10:05:00,80.39,80.4,80.39,80.39,3900.0,59.2701,59.2775,59.2701,59.2701,3900.0
2013-04-11 10:10:00,80.39,80.4,80.39,80.39,4000.0,59.2701,59.2775,59.2701,59.2701,4000.0
2013-04-11 10:15:00,80.39,80.4,80.39,80.39,4200.0,59.2701,59.2775,59.2701,59.2701,4200.0
2013-04-11 10:20:00,80.4,80.4,80.39,80.4,6100.0,59.2775,59.2775,59.2701,59.2775,6100.0
2013-04-11 10:25:00,80.4,80.4,80.37,80.37,4400.0,59.2775,59.2775,59.2554,59.2554,4400.0
2013-04-11 10:30:00,80.37,80.38,80.36,80.36,26100.0,59.2554,59.2627,59.248,59.248,26100.0
2013-04-11 10:35:00,80.36,80.4,80.36,80.38,12600.0,59.248,59.2775,59.248,59.2627,12600.0
2013-04-11 10:40:00,80.37,80.38,80.37,80.37,2400.0,59.2554,59.2627,59.2554,59.2554,2400.0
2013-04-11 10:45:00,80.38,80.38,80.36,80.37,6400.0,59.2627,59.2627,59.248,59.2554,6400.0
2013-04-11 10:50:00,80.36,80.37,80.36,80.36,6200.0,59.248,59.2554,59.248,59.248,6200.0
2013-04-11 10:55:00,80.37,80.37,80.36,80.37,4800.0,59.2554,59.2554,59.248,59.2554,4800.0
2013-04-11 11:00:00,80.37,80.37,80.36,80.36,4800.0,59.2554,59.2554,59.248,59.248,4800.0
2013-04-11 11:05:00,80.36,80.37,80.36,80.37,5100.0,59.248,59.2554,59.248,59.2554,5100.0
2013-04-11 11:10:00,80.37,80.37,80.36,80.36,8000.0,59.2554,59.2554,59.248,59.248,8000.0
2013-04-11 11:15:00,80.37,80.37,80.35,80.36,6900.0,59.2554,59.2554,59.2406,59.248,6900.0
2013-04-11 11:20:00,80.36,80.37,80.35,80.36,9100.0,59.248,59.2554,59.2406,59.248,9100.0
2013-04-11 11:25:00,80.35,80.36,80.35,80.35,53200.0,59.2406,59.248,59.2406,59.2406,53200.0
2013-04-11 11:30:00,80.36,80.36,80.35,80.35,16300.0,59.248,59.248,59.2406,59.2406,16300.0
2013-04-11 11:35:00,80.35,80.36,80.35,80.35,3900.0,59.2406,59.248,59.2406,59.2406,3900.0
2013-04-11 11:40:00,80.36,80.4,80.35,80.39,13500.0,59.248,59.2775,59.2406,59.2701,13500.0
2013-04-11 11:45:00,80.41,80.41,80.36,80.38,42000.0,59.2849,59.2849,59.248,59.2627,42000.0
2013-04-11 11:50:00,80.36,80.37,80.35,80.35,11300.0,59.248,59.2554,59.2406,59.2406,11300.0
2013-04-11 11:55:00,80.36,80.37,80.35,80.37,6300.0,59.248,59.2554,59.2406,59.2554,6300.0
2013-04-11 12:00:00,80.37,80.37,80.36,80.36,2400.0,59.2554,59.2554,59.248,59.248,2400.0
2013-04-11 12:05:00,80.36,80.37,80.36,80.37,3500.0,59.248,59.2554,59.248,59.2554,3500.0
2013-04-11 12:10:00,80.36,80.37,80.36,80.36,1800.0,59.248,59.2554,59.248,59.248,1800.0
2013-04-11 12:15:00,80.37,80.37,80.36,80.36,2600.0,59.2554,59.2554,59.248,59.248,2600.0
2013-04-11 12:20:00,80.37,80.37,80.36,80.36,4700.0,59.2554,59.2554,59.248,59.248,4700.0
2013-04-11 12:25:00,80.36,80.37,80.36,80.36,3000.0,59.248,59.2554,59.248,59.248,3000.0
2013-04-11 12:30:00,80.36,80.37,80.35,80.36,4500.0,59.248,59.2554,59.2406,59.248,4500.0
2013-04-11 12:35:00,80.37,80.37,80.35,80.35,4500.0,59.2554,59.2554,59.2406,59.2406,4500.0
2013-04-11 12:40:00,80.35,80.36,80.35,80.35,2300.0,59.2406,59.248,59.2406,59.2406,2300.0
2013-04-11 12:45:00,80.36,80.37,80.35,80.37,5800.0,59.248,59.2554,59.2406,59.2554,5800.0
2013-04-11 12:50:00,80.37,80.38,80.35,80.36,14000.0,59.2554,59.2627,59.2406,59.248,14000.0
2013-04-11 12:55:00,80.36,80.37,80.36,80.37,9700.0,59.248,59.2554,59.248,59.2554,9700.0
2013-04-11 13:00:00,80.36,80.37,80.36,80.36,5200.0,59.248,59.2554,59.248,59.248,5200.0
2013-04-11 13:05:00,80.37,80.37,80.35,80.36,1900.0,59.2554,59.2554,59.2406,59.248,1900.0
2013-04-11 13:10:00,80.36,80.36,80.35,80.35,1400.0,59.248,59.248,59.2406,59.2406,1400.0
2013-04-11 13:15:00,80.35,80.35,80.34,80.35,7200.0,59.2406,59.2406,59.2333,59.2406,7200.0
2013-04-11 13:20:00,80.34,80.35,80.34,80.34,5300.0,59.2333,59.2406,59.2333,59.2333,5300.0
2013-04-11 13:25:00,80.35,80.35,80.34,80.35,5000.0,59.2406,59.2406,59.2333,59.2406,5000.0
2013-04-11 13:30:00,80.34,80.35,80.34,80.35,11000.0,59.2333,59.2406,59.2333,59.2406,11000.0
2013-04-11 13:35:00,80.34,80.35,80.34,80.34,4700.0,59.2333,59.2406,59.2333,59.2333,4700.0
2013-04-11 13:40:00,80.34,80.35,80.34,80.35,9000.0,59.2333,59.2406,59.2333,59.2406,9000.0
2013-04-11 13:45:00,80.34,80.35,80.34,80.35,2300.0,59.2333,59.2406,59.2333,59.2406,2300.0
2013-04-11 13:50:00,80.34,80.35,80.34,80.34,3200.0,59.2333,59.2406,59.2333,59.2333,3200.0
2013-04-11 13:55:00,80.34,80.36,80.34,80.35,24300.0,59.2333,59.248,59.2333,59.2406,24300.0
2013-04-11 14:00:00,80.35,80.35,80.34,80.34,19100.0,59.2406,59.2406,59.2333,59.2333,19100.0
2013-04-11 14:05:00,80.35,80.36,80.34,80.35,12600.0,59.2406,59.248,59.2333,59.2406,12600.0
2013-04-11 14:10:00,80.34,80.36,80.34,80.35,23300.0,59.2333,59.248,59.2333,59.2406,23300.0
2013-04-11 14:15:00,80.36,80.36,80.35,80.36,7800.0,59.248,59.248,59.2406,59.248,7800.0
2013-04-11 14:20:00,80.36,80.36,80.35,80.35,11000.0,59.248,59.248,59.2406,59.2406,11000.0
2013-04-11 14:25:00,80.36,80.37,80.36,80.37,8000.0,59.248,59.2554,59.248,59.2554,8000.0
2013-04-11 14:30:00,80.37,80.39,80.37,80.38,10400.0,59.2554,59.2701,59.2554,59.2627,10400.0
2013-04-11 14:35:00,80.38,80.42,80.38,80.4,31400.0,59.2627,59.2922,59.2627,59.2775,31400.0
2013-04-11 14:40:00,80.4,80.4,80.38,80.39,12700.0,59.2775,59.2775,59.2627,59.2701,12700.0
2013-04-11 14:45:00,80.39,80.39,80.38,80.39,2400.0,59.2701,59.2701,59.2627,59.2701,2400.0
2013-04-11 14:50:00,80.38,80.42,80.38,80.39,21900.0,59.2627,59.2922,59.2627,59.2701,21900.0
2013-04-11 14:55:00,80.4,80.41,80.39,80.4,7300.0,59.2775,59.2849,59.2701,59.2775,7300.0
2013-04-11 15:00:00,80.41,80.41,80.4,80.4,8000.0,59.2849,59.2849,59.2775,59.2775,8000.0
2013-04-11 15:05:00,80.4,80.41,80.4,80.41,18800.0,59.2775,59.2849,59.2775,59.2849,18800.0
2013-04-11 15:10:00,80.4,80.41,80.4,80.4,7900.0,59.2775,59.2849,59.2775,59.2775,7900.0
2013-04-11 15:15:00,80.4,80.41,80.4,80.41,25100.0,59.2775,59.2849,59.2775,59.2849,25100.0
2013-04-11 15:20:00,80.4,80.41,80.4,80.41,3200.0,59.2775,59.2849,59.2775,59.2849,3200.0
2013-04-11 15:25:00,80.4,80.41,80.4,80.41,7300.0,59.2775,59.2849,59.2775,59.2849,7300.0
2013-04-11 15:30:00,80.41,80.41,80.4,80.41,4200.0,59.2849,59.2849,59.2775,59.2849,4200.0
2013-04-11 15:35:00,80.41,80.41,80.39,80.41,11600.0,59.2849,59.2849,59.2701,59.2849,11600.0
2013-04-11 15:40:00,80.39,80.41,80.39,80.4,5300.0,59.2701,59.2849,59.2701,59.2775,5300.0
2013-04-11 15:45:00,80.4,80.4,80.39,80.39,4600.0,59.2775,59.2775,59.2701,59.2701,4600.0
2013-04-11 15:50:00,80.39,80.4,80.39,80.39,4800.0,59.2701,59.2775,59.2701,59.2701,4800.0
2013-04-11 15:55:00,80.39,80.41,80.39,80.4,10900.0,59.2701,59.2849,59.2701,59.2775,10900.0
2013-04-12 09:30:00,80.54,80.54,80.44,80.49,73700.0,59.3807,59.3807,59.307,59.3439,73700.0
2013-04-12 09:35:00,80.49,80.5,80.47,80.48,16700.0,59.3439,59.3512,59.3291,59.3365,16700.0
2013-04-12 09:40:00,80.49,80.49,80.47,80.49,3800.0,59.3439,59.3439,59.3291,59.3439,3800.0
2013-04-12 09:45:00,80.48,80.49,80.47,80.49,1800.0,59.3365,59.3439,59.3291,59.3439,1800.0
2013-04-12 09:50:00,80.48,80.5,80.48,80.48,8400.0,59.3365,59.3512,59.3365,59.3365,8400.0
2013-04-12 09:55:00,80.49,80.49,80.48,80.48,3800.0,59.3439,59.3439,59.3365,59.3365,3800.0
2013-04-12 10:00:00,80.48,80.49,80.48,80.49,2300.0,59.3365,59.3439,59.3365,59.3439,2300.0
2013-04-12 10:05:00,80.49,80.5,80.48,80.49,18200.0,59.3439,59.3512,59.3365,59.3439,18200.0
2013-04-12 10:10:00,80.49,80.49,80.48,80.49,4400.0,59.3439,59.3439,59.3365,59.3439,4400.0
2013-04-12 10:15:00,80.49,80.5,80.48,80.5,10600.0,59.3439,59.3512,59.3365,59.3512,10600.0
2013-04-12 10:20:00,80.5,80.5,80.49,80.5,7800.0,59.3512,59.3512,59.3439,59.3512,7800.0
2013-04-12 10:25:00,80.5,80.5,80.49,80.49,5200.0,59.3512,59.3512,59.3439,59.3439,5200.0
2013-04-12 10:30:00,80.5,80.5,80.49,80.49,12600.0,59.3512,59.3512,59.3439,59.3439,12600.0
2013-04-12 10:35:00,80.49,80.51,80.49,80.5,23700.0,59.3439,59.3586,59.3439,59.3512,23700.0
2013-04-12 10:40:00,80.51,80.51,80.49,80.49,6900.0,59.3586,59.3586,59.3439,59.3439,6900.0
2013-04-12 10:45:00,80.5,80.5,80.49,80.49,5000.0,59.3512,59.3512,59.3439,59.3439,5000.0
2013-04-12 10:50:00,80.5,80.5,80.49,80.5,1700.0,59.3512,59.3512,59.3439,59.3512,1700.0
2013-04-12 10:55:00,80.5,80.5,80.49,80.49,4500.0,59.3512,59.3512,59.3439,59.3439,4500.0
2013-04-12 11:00:00,80.5,80.5,80.49,80.5,1900.0,59.3512,59.3512,59.3439,59.3512,1900.0
2013-04-12 11:05:00,80.49,80.5,80.47,80.47,3700.0,59.3439,59.3512,59.3291,59.3291,3700.0
2013-04-12 11:10:00,80.48,80.49,80.46,80.46,3100.0,59.3365,59.3439,59.3217,59.3217,3100.0
2013-04-12 11:15:00,80.48,80.49,80.46,80.48,5500.0,59.3365,59.3439,59.3217,59.3365,5500.0
2013-04-12 11:20:00,80.49,80.49,80.46,80.46,3500.0,59.3439,59.3439,59.3217,59.3217,3500.0
2013-04-12 11:25:00,80.46,80.46,80.46,80.46,2100.0,59.3217,59.3217,59.3217,59.3217,2100.0
2013-04-12 11:30:00,80.47,80.48,80.46,80.47,4800.0,59.3291,59.3365,59.3217,59.3291,4800.0
2013-04-12 11:35:00,80.47,80.48,80.46,80.48,6100.0,59.3291,59.3365,59.3217,59.3365,6100.0
2013-04-12 11:40:00,80.48,80.48,80.46,80.46,2100.0,59.3365,59.3365,59.3217,59.3217,2100.0
2013-04-12 11:45:00,80.46,80.49,80.46,80.49,3000.0,59.3217,59.3439,59.3217,59.3439,3000.0
2013-04-12 11:50:00,80.47,80.48,80.46,80.48,3600.0,59.3291,59.3365,59.3217,59.3365,3600.0
2013-04-12 11:55:00,80.46,80.48,80.46,80.46,2100.0,59.3217,59.3365,59.3217,59.3217,2100.0
2013-04-12 12:00:00,80.46,80.46,80.46,80.46,900.0,59.3217,59.3217,59.3217,59.3217,900.0
2013-04-12 12:05:00,80.46,80.48,80.46,80.46,3400.0,59.3217,59.3365,59.3217,59.3217,3400.0
2013-04-12 12:10:00,80.47,80.47,80.45,80.45,2000.0,59.3291,59.3291,59.3144,59.3144,2000.0
2013-04-12 12:15:00,80.47,80.47,80.45,80.46,3400.0,59.3291,59.3291,59.3144,59.3217,3400.0
2013-04-12 12:20:00,80.44,80.46,80.44,80.44,3500.0,59.307,59.3217,59.307,59.307,3500.0
2013-04-12 12:25:00,80.46,80.46,80.44,80.46,4200.0,59.3217,59.3217,59.307,59.3217,4200.0
2013-04-12 12:30:00,80.45,80.45,80.44,80.45,1800.0,59.3144,59.3144,59.307,59.3144,1800.0
2013-04-12 12:35:00,80.44,80.49,80.44,80.48,4200.0,59.307,59.3439,59.307,59.3365,4200.0
2013-04-12 12:40:00,80.45,80.49,80.44,80.44,1100.0,59.3144,59.3439,59.307,59.307,1100.0
2013-04-12 12:45:00,80.45,80.48,80.44,80.48,8000.0,59.3144,59.3365,59.307,59.3365,8000.0
2013-04-12 12:50:00,80.45,80.47,80.45,80.46,3400.0,59.3144,59.3291,59.3144,59.3217,3400.0
2013-04-12 12:55:00,80.45,80.48,80.44,80.44,2700.0,59.3144,59.3365,59.307,59.307,2700.0
2013-04-12 13:00:00,80.48,80.48,80.44,80.48,4700.0,59.3365,59.3365,59.307,59.3365,4700.0
2013-04-12 13:05:00,80.48,80.48,80.45,80.45,3100.0,59.3365,59.3365,59.3144,59.3144,3100.0
2013-04-12 13:10:00,80.47,80.47,80.46,80.47,3100.0,59.3291,59.3291,59.3217,59.3291,3100.0
2013-04-12 13:15:00,80.46,80.47,80.43,80.46,16700.0,59.3217,59.3291,59.2996,59.3217,16700.0
2013-04-12 13:20:00,80.44,80.46,80.43,80.46,1700.0,59.307,59.3217,59.2996,59.3217,1700.0
2013-04-12 13:25:00,80.44,80.46,80.44,80.46,2500.0,59.307,59.3217,59.307,59.3217,2500.0
2013-04-12 13:30:00,80.44,80.45,80.43,80.45,3000.0,59.307,59.3144,59.2996,59.3144,3000.0
2013-04-12 13:35:00,80.43,80.45,80.43,80.45,4500.0,59.2996,59.3144,59.2996,59.3144,4500.0
2013-04-12 13:40:00,80.45,80.45,80.44,80.44,3400.0,59.3144,59.3144,59.307,59.307,3400.0
2013-04-12 13:45:00,80.44,80.47,80.43,80.46,3600.0,59.307,59.3291,59.2996,59.3217,3600.0
2013-04-12 13:50:00,80.43,80.46,80.43,80.45,6600.0,59.2996,59.3217,59.2996,59.3144,6600.0
2013-04-12 13:55:00,80.43,80.45,80.43,80.43,2600.0,59.2996,59.3144,59.2996,59.2996,2600.0
2013-04-12 14:00:00,80.46,80.46,80.43,80.44,5000.0,59.3217,59.3217,59.2996,59.307,5000.0
2013-04-12 14:05:00,80.44,80.44,80.43,80.44,2400.0,59.307,59.307,59.2996,59.307,2400.0
2013-04-12 14:10:00,80.43,80.44,80.43,80.44,4700.0,59.2996,59.307,59.2996,59.307,4700.0
2013-04-12 14:15:00,80.44,80.44,80.43,80.43,1700.0,59.307,59.307,59.2996,59.2996,1700.0
2013-04-12 14:20:00,80.43,80.44,80.43,80.43,4500.0,59.2996,59.307,59.2996,59.2996,4500.0
2013-04-12 14:25:00,80.44,80.44,80.43,80.43,8100.0,59.307,59.307,59.2996,59.2996,8100.0
2013-04-12 14:30:00,80.43,80.44,80.42,80.43,4900.0,59.2996,59.307,59.2922,59.2996,4900.0
2013-04-12 14:35:00,80.44,80.44,80.42,80.44,7800.0,59.307,59.307,59.2922,59.307,7800.0
2013-04-12 14:40:00,80.44,80.44,80.43,80.43,5500.0,59.307,59.307,59.2996,59.2996,5500.0
2013-04-12 14:45:00,80.44,80.44,80.43,80.43,2100.0,59.307,59.307,59.2996,59.2996,2100.0
2013-04-12 14:50:00,80.43,80.44,80.43,80.44,5300.0,59.2996,59.307,59.2996,59.307,5300.0
2013-04-12 14:55:00,80.43,80.46,80.43,80.46,13000.0,59.2996,59.3217,59.2996,59.3217,13000.0
2013-04-12 15:00:00,80.46,80.46,80.44,80.45,2900.0,59.3217,59.3217,59.307,59.3144,2900.0
2013-04-12 15:05:00,80.44,80.45,80.44,80.44,6000.0,59.307,59.3144,59.307,59.307,6000.0
2013-04-12 15:10:00,80.44,80.45,80.44,80.45,2500.0,59.307,59.3144,59.307,59.3144,2500.0
2013-04-12 15:15:00,80.45,80.48,80.45,80.48,11500.0,59.3144,59.3365,59.3144,59.3365,11500.0
2013-04-12 15:20:00,80.48,80.48,80.44,80.47,17400.0,59.3365,59.3365,59.307,59.3291,17400.0
2013-04-12 15:25:00,80.46,80.47,80.46,80.46,5200.0,59.3217,59.3291,59.3217,59.3217,5200.0
2013-04-12 15:30:00,80.46,80.47,80.46,80.47,10200.0,59.3217,59.3291,59.3217,59.3291,10200.0
2013-04-12 15:35:00,80.46,80.48,80.46,80.48,11000.0,59.3217,59.3365,59.3217,59.3365,11000.0
2013-04-12 15:40:00,80.46,80.48,80.46,80.46,2200.0,59.3217,59.3365,59.3217,59.3217,2200.0
2013-04-12 15:45:00,80.46,80.48,80.46,80.48,7400.0,59.3217,59.3365,59.3217,59.3365,7400.0
2013-04-12 15:50:00,80.48,80.52,80.47,80.49,27800.0,59.3365,59.366,59.3291,59.3439,27800.0
2013-04-12 15:55:00,80.49,80.5,80.49,80.49,6500.0,59.3439,59.3512,59.3439,59.3439,6500.0
2013-04-15 09:30:00,80.5,80.5,80.43,80.43,71600.0,59.3512,59.3512,59.2996,59.2996,71600.0
2013-04-15 09:35:00,80.45,80.45,80.44,80.44,300.0,59.3144,59.3144,59.307,59.307,300.0
2013-04-15 09:40:00,80.44,80.47,80.44,80.45,2300.0,59.307,59.3291,59.307,59.3144,2300.0
2013-04-15 09:45:00,80.45,80.46,80.45,80.45,600.0,59.3144,59.3217,59.3144,59.3144,600.0
2013-04-15 09:50:00,80.45,80.47,80.45,80.47,900.0,59.3144,59.3291,59.3144,59.3291,900.0
2013-04-15 09:55:00,80.47,80.47,80.45,80.45,1400.0,59.3291,59.3291,59.3144,59.3144,1400.0
2013-04-15 10:00:00,80.45,80.45,80.44,80.44,6900.0,59.3144,59.3144,59.307,59.307,6900.0
2013-04-15 10:05:00,80.44,80.46,80.44,80.44,2400.0,59.307,59.3217,59.307,59.307,2400.0
2013-04-15 10:10:00,80.44,80.44,80.44,80.44,1000.0,59.307,59.307,59.307,59.307,1000.0
2013-04-15 10:15:00,80.44,80.46,80.44,80.46,1300.0,59.307,59.3217,59.307,59.3217,1300.0
2013-04-15 10:20:00,80.44,80.46,80.44,80.46,5100.0,59.307,59.3217,59.307,59.3217,5100.0
2013-04-15 10:25:00,80.46,80.46,80.44,80.46,5700.0,59.3217,59.3217,59.307,59.3217,5700.0
2013-04-15 10:30:00,80.46,80.46,80.44,80.44,2300.0,59.3217,59.3217,59.307,59.307,2300.0
2013-04-15 10:35:00,80.46,80.46,80.44,80.45,1600.0,59.3217,59.3217,59.307,59.3144,1600.0
2013-04-15 10:40:00,80.45,80.46,80.44,80.44,11100.0,59.3144,59.3217,59.307,59.307,11100.0
2013-04-15 10:45:00,80.45,80.46,80.44,80.46,9800.0,59.3144,59.3217,59.307,59.3217,9800.0
2013-04-15 10:50:00,80.45,80.45,80.44,80.45,1600.0,59.3144,59.3144,59.307,59.3144,1600.0
2013-04-15 10:55:00,80.45,80.46,80.45,80.45,1400.0,59.3144,59.3217,59.3144,59.3144,1400.0
2013-04-15 11:00:00,80.46,80.46,80.45,80.46,2300.0,59.3217,59.3217,59.3144,59.3217,2300.0
2013-04-15 11:05:00,80.45,80.46,80.45,80.45,3900.0,59.3144,59.3217,59.3144,59.3144,3900.0
2013-04-15 11:10:00,80.45,80.46,80.45,80.45,6800.0,59.3144,59.3217,59.3144,59.3144,6800.0
2013-04-15 11:15:00,80.46,80.46,80.45,80.46,5500.0,59.3217,59.3217,59.3144,59.3217,5500.0
2013-04-15 11:20:00,80.46,80.46,80.45,80.46,3600.0,59.3217,59.3217,59.3144,59.3217,3600.0
2013-04-15 11:25:00,80.45,80.46,80.45,80.46,3900.0,59.3144,59.3217,59.3144,59.3217,3900.0
2013-04-15 11:30:00,80.45,80.46,80.44,80.44,7900.0,59.3144,59.3217,59.307,59.307,7900.0
2013-04-15 11:35:00,80.44,80.45,80.43,80.44,1800.0,59.307,59.3144,59.2996,59.307,1800.0
2013-04-15 11:40:00,80.43,80.44,80.43,80.43,1200.0,59.2996,59.307,59.2996,59.2996,1200.0
2013-04-15 11:45:00,80.44,80.45,80.43,80.45,3200.0,59.307,59.3144,59.2996,59.3144,3200.0
2013-04-15 11:50:00,80.43,80.45,80.43,80.45,4900.0,59.2996,59.3144,59.2996,59.3144,4900.0
2013-04-15 11:55:00,80.44,80.45,80.43,80.43,1700.0,59.307,59.3144,59.2996,59.2996,1700.0
2013-04-15 12:00:00,80.44,80.45,80.43,80.44,1600.0,59.307,59.3144,59.2996,59.307,1600.0
2013-04-15 12:05:00,80.44,80.45,80.44,80.44,1600.0,59.307,59.3144,59.307,59.307,1600.0
2013-04-15 12:10:00,80.45,80.45,80.43,80.43,1200.0,59.3144,59.3144,59.2996,59.2996,1200.0
2013-04-15 12:15:00,80.45,80.45,80.43,80.44,4000.0,59.3144,59.3144,59.2996,59.307,4000.0
2013-04-15 12:20:00,80.43,80.44,80.43,80.43,800.0,59.2996,59.307,59.2996,59.2996,800.0
2013-04-15 12:25:00,80.43,80.44,80.43,80.44,2300.0,59.2996,59.307,59.2996,59.307,2300.0
2013-04-15 12:30:00,80.44,80.44,80.43,80.44,1000.0,59.307,59.307,59.2996,59.307,1000.0
2013-04-15 12:35:00,80.43,80.44,80.43,80.43,1400.0,59.2996,59.307,59.2996,59.2996,1400.0
2013-04-15 12:40:00,80.43,80.44,80.43,80.43,5000.0,59.2996,59.307,59.2996,59.2996,5000.0
2013-04-15 12:45:00,80.44,80.44,80.42,80.42,30400.0,59.307,59.307,59.2922,59.2922,30400.0
2013-04-15 12:50:00,80.42,80.43,80.42,80.42,3100.0,59.2922,59.2996,59.2922,59.2922,3100.0
2013-04-15 12:55:00,80.42,80.44,80.42,80.43,3200.0,59.2922,59.307,59.2922,59.2996,3200.0
2013-04-15 13:00:00,80.44,80.44,80.42,80.42,5000.0,59.307,59.307,59.2922,59.2922,5000.0
2013-04-15 13:05:00,80.42,80.44,80.42,80.43,1200.0,59.2922,59.307,59.2922,59.2996,1200.0
2013-04-15 13:10:00,80.45,80.45,80.43,80.43,4500.0,59.3144,59.3144,59.2996,59.2996,4500.0
2013-04-15 13:15:00,80.43,80.45,80.42,80.42,3100.0,59.2996,59.3144,59.2922,59.2922,3100.0
2013-04-15 13:20:00,80.42,80.44,80.42,80.42,800.0,59.2922,59.307,59.2922,59.2922,800.0
2013-04-15 13:25:00,80.42,80.44,80.42,80.42,500.0,59.2922,59.307,59.2922,59.2922,500.0
2013-04-15 13:30:00,80.42,80.44,80.42,80.44,300.0,59.2922,59.307,59.2922,59.307,300.0
2013-04-15 13:35:00,80.42,80.44,80.42,80.44,2300.0,59.2922,59.307,59.2922,59.307,2300.0
2013-04-15 13:40:00,80.44,80.44,80.42,80.42,4300.0,59.307,59.307,59.2922,59.2922,4300.0
2013-04-15 13:45:00,80.44,80.44,80.42,80.44,2700.0,59.307,59.307,59.2922,59.307,2700.0
2013-04-15 13:50:00,80.42,80.44,80.42,80.42,1600.0,59.2922,59.307,59.2922,59.2922,1600.0
2013-04-15 13:55:00,80.42,80.44,80.42,80.44,2700.0,59.2922,59.307,59.2922,59.307,2700.0
2013-04-15 14:00:00,80.42,80.44,80.42,80.44,4700.0,59.2922,59.307,59.2922,59.307,4700.0
2013-04-15 14:05:00,80.42,80.44,80.42,80.43,3000.0,59.2922,59.307,59.2922,59.2996,3000.0
2013-04-15 14:10:00,80.42,80.42,80.42,80.42,1100.0,59.2922,59.2922,59.2922,59.2922,1100.0
2013-04-15 14:15:00,80.42,80.44,80.42,80.44,1800.0,59.2922,59.307,59.2922,59.307,1800.0
2013-04-15 14:20:00,80.42,80.42,80.42,80.42,1000.0,59.2922,59.2922,59.2922,59.2922,1000.0
2013-04-15 14:25:00,80.44,80.44,80.42,80.42,7600.0,59.307,59.307,59.2922,59.2922,7600.0
2013-04-15 14:30:00,80.43,80.44,80.41,80.43,7100.0,59.2996,59.307,59.2849,59.2996,7100.0
2013-04-15 14:35:00,80.43,80.44,80.41,80.44,5000.0,59.2996,59.307,59.2849,59.307,5000.0
2013-04-15 14:40:00,80.44,80.44,80.42,80.42,5300.0,59.307,59.307,59.2922,59.2922,5300.0
2013-04-15 14:45:00,80.42,80.44,80.42,80.43,1400.0,59.2922,59.307,59.2922,59.2996,1400.0
2013-04-15 14:50:00,80.42,80.44,80.42,80.44,8600.0,59.2922,59.307,59.2922,59.307,8600.0
2013-04-15 14:55:00,80.44,80.44,80.42,80.42,8000.0,59.307,59.307,59.2922,59.2922,8000.0
2013-04-15 15:00:00,80.42,80.44,80.42,80.44,3500.0,59.2922,59.307,59.2922,59.307,3500.0
2013-04-15 15:05:00,80.44,80.45,80.42,80.45,4700.0,59.307,59.3144,59.2922,59.3144,4700.0
2013-04-15 15:10:00,80.45,80.46,80.43,80.44,4300.0,59.3144,59.3217,59.2996,59.307,4300.0
2013-04-15 15:15:00,80.45,80.45,80.44,80.45,3200.0,59.3144,59.3144,59.307,59.3144,3200.0
2013-04-15 15:20:00,80.44,80.44,80.43,80.44,4100.0,59.307,59.307,59.2996,59.307,4100.0
2013-04-15 15:25:00,80.44,80.45,80.43,80.44,2500.0,59.307,59.3144,59.2996,59.307,2500.0
2013-04-15 15:30:00,80.43,80.45,80.43,80.44,1500.0,59.2996,59.3144,59.2996,59.307,1500.0
2013-04-15 15:35:00,80.43,80.45,80.43,80.44,3600.0,59.2996,59.3144,59.2996,59.307,3600.0
2013-04-15 15:40:00,80.43,80.45,80.43,80.45,4700.0,59.2996,59.3144,59.2996,59.3144,4700.0
2013-04-15 15:45:00,80.44,80.45,80.43,80.45,4100.0,59.307,59.3144,59.2996,59.3144,4100.0
2013-04-15 15:50:00,80.43,80.44,80.43,80.43,4800.0,59.2996,59.307,59.2996,59.2996,4800.0
2013-04-15 15:55:00,80.44,80.44,80.43,80.43,12600.0,59.307,59.307,59.2996,59.2996,12600.0
2013-04-16 09:30:00,80.39,80.46,80.39,80.45,11200.0,59.2701,59.3217,59.2701,59.3144,11200.0
2013-04-16 09:35:00,80.42,80.42,80.42,80.42,100.0,59.2922,59.2922,59.2922,59.2922,100.0
2013-04-16 09:40:00,80.44,80.46,80.43,80.43,11800.0,59.307,59.3217,59.2996,59.2996,11800.0
2013-04-16 09:45:00,80.46,80.47,80.43,80.43,400.0,59.3217,59.3291,59.2996,59.2996,400.0
2013-04-16 09:50:00,80.47,80.47,80.47,80.47,300.0,59.3291,59.3291,59.3291,59.3291,300.0
2013-04-16 09:55:00,80.47,80.47,80.42,80.47,37400.0,59.3291,59.3291,59.2922,59.3291,37400.0
2013-04-16 10:00:00,80.45,80.47,80.45,80.46,1600.0,59.3144,59.3291,59.3144,59.3217,1600.0
2013-04-16 10:05:00,80.43,80.47,80.43,80.47,9800.0,59.2996,59.3291,59.2996,59.3291,9800.0
2013-04-16 10:10:00,80.47,80.48,80.45,80.47,5100.0,59.3291,59.3365,59.3144,59.3291,5100.0
2013-04-16 10:15:00,80.47,80.48,80.47,80.48,3200.0,59.3291,59.3365,59.3291,59.3365,3200.0
2013-04-16 10:20:00,80.48,80.48,80.47,80.48,5900.0,59.3365,59.3365,59.3291,59.3365,5900.0
2013-04-16 10:25:00,80.48,80.48,80.48,80.48,4600.0,59.3365,59.3365,59.3365,59.3365,4600.0
2013-04-16 10:30:00,80.47,80.48,80.47,80.48,25400.0,59.3291,59.3365,59.3291,59.3365,25400.0
2013-04-16 10:35:00,80.48,80.48,80.46,80.47,1600.0,59.3365,59.3365,59.3217,59.3291,1600.0
2013-04-16 10:40:00,80.47,80.48,80.47,80.48,11100.0,59.3291,59.3365,59.3291,59.3365,11100.0
2013-04-16 10:45:00,80.48,80.49,80.46,80.49,8800.0,59.3365,59.3439,59.3217,59.3439,8800.0
2013-04-16 10:50:00,80.49,80.49,80.48,80.48,8300.0,59.3439,59.3439,59.3365,59.3365,8300.0
2013-04-16 10:55:00,80.47,80.49,80.47,80.48,4700.0,59.3291,59.3439,59.3291,59.3365,4700.0
2013-04-16 11:00:00,80.49,80.5,80.47,80.5,6400.0,59.3439,59.3512,59.3291,59.3512,6400.0
2013-04-16 11:05:00,80.5,80.51,80.48,80.48,4500.0,59.3512,59.3586,59.3365,59.3365,4500.0
2013-04-16 11:10:00,80.49,80.52,80.47,80.52,7000.0,59.3439,59.366,59.3291,59.366,7000.0
2013-04-16 11:15:00,80.52,80.52,80.51,80.52,103800.0,59.366,59.366,59.3586,59.366,103800.0
2013-04-16 11:20:00,80.5,80.52,80.48,80.51,3300.0,59.3512,59.366,59.3365,59.3586,3300.0
2013-04-16 11:25:00,80.51,80.52,80.5,80.51,6200.0,59.3586,59.366,59.3512,59.3586,6200.0
2013-04-16 11:30:00,80.51,80.52,80.48,80.51,2500.0,59.3586,59.366,59.3365,59.3586,2500.0
2013-04-16 11:35:00,80.49,80.52,80.49,80.51,5900.0,59.3439,59.366,59.3439,59.3586,5900.0
2013-04-16 11:40:00,80.51,80.53,80.5,80.53,10000.0,59.3586,59.3733,59.3512,59.3733,10000.0
2013-04-16 11:45:00,80.51,80.52,80.5,80.51,16700.0,59.3586,59.366,59.3512,59.3586,16700.0
2013-04-16 11:50:00,80.52,80.52,80.51,80.52,13500.0,59.366,59.366,59.3586,59.366,13500.0
2013-04-16 11:55:00,80.52,80.52,80.49,80.52,4000.0,59.366,59.366,59.3439,59.366,4000.0
2013-04-16 12:00:00,80.52,80.52,80.49,80.51,3400.0,59.366,59.366,59.3439,59.3586,3400.0
2013-04-16 12:05:00,80.51,80.51,80.5,80.51,2700.0,59.3586,59.3586,59.3512,59.3586,2700.0
2013-04-16 12:10:00,80.51,80.52,80.48,80.51,3700.0,59.3586,59.366,59.3365,59.3586,3700.0
2013-04-16 12:15:00,80.52,80.52,80.48,80.52,2200.0,59.366,59.366,59.3365,59.366,2200.0
2013-04-16 12:20:00,80.52,80.52,80.51,80.52,3900.0,59.366,59.366,59.3586,59.366,3900.0
2013-04-16 12:25:00,80.5,80.52,80.49,80.52,2800.0,59.3512,59.366,59.3439,59.366,2800.0
2013-04-16 12:30:00,80.52,80.52,80.5,80.5,3200.0,59.366,59.366,59.3512,59.3512,3200.0
2013-04-16 12:35:00,80.52,80.52,80.51,80.51,1800.0,59.366,59.366,59.3586,59.3586,1800.0
2013-04-16 12:40:00,80.52,80.52,80.51,80.52,3600.0,59.366,59.366,59.3586,59.366,3600.0
2013-04-16 12:45:00,80.52,80.52,80.51,80.52,9800.0,59.366,59.366,59.3586,59.366,9800.0
2013-04-16 12:50:00,80.52,80.53,80.51,80.53,7100.0,59.366,59.3733,59.3586,59.3733,7100.0
2013-04-16 12:55:00,80.53,80.53,80.5,80.52,1900.0,59.3733,59.3733,59.3512,59.366,1900.0
2013-04-16 13:00:00,80.5,80.53,80.5,80.53,3100.0,59.3512,59.3733,59.3512,59.3733,3100.0
2013-04-16 13:05:00,80.53,80.53,80.5,80.51,4100.0,59.3733,59.3733,59.3512,59.3586,4100.0
2013-04-16 13:10:00,80.53,80.53,80.51,80.52,2600.0,59.3733,59.3733,59.3586,59.366,2600.0
2013-04-16 13:15:00,80.53,80.53,80.5,80.52,4500.0,59.3733,59.3733,59.3512,59.366,4500.0
2013-04-16 13:20:00,80.53,80.53,80.52,80.53,1800.0,59.3733,59.3733,59.366,59.3733,1800.0
2013-04-16 13:25:00,80.53,80.53,80.52,80.52,3000.0,59.3733,59.3733,59.366,59.366,3000.0
2013-04-16 13:30:00,80.51,80.53,80.51,80.51,2900.0,59.3586,59.3733,59.3586,59.3586,2900.0
2013-04-16 13:35:00,80.52,80.53,80.51,80.52,3100.0,59.366,59.3733,59.3586,59.366,3100.0
2013-04-16 13:40:00,80.49,80.53,80.49,80.53,2800.0,59.3439,59.3733,59.3439,59.3733,2800.0
2013-04-16 13:45:00,80.53,80.53,80.52,80.52,4300.0,59.3733,59.3733,59.366,59.366,4300.0
2013-04-16 13:50:00,80.53,80.53,80.51,80.51,2400.0,59.3733,59.3733,59.3586,59.3586,2400.0
2013-04-16 13:55:00,80.52,80.53,80.5,80.53,4100.0,59.366,59.3733,59.3512,59.3733,4100.0
2013-04-16 14:00:00,80.53,80.53,80.51,80.53,8500.0,59.3733,59.3733,59.3586,59.3733,8500.0
2013-04-16 14:05:00,80.53,80.54,80.52,80.54,8100.0,59.3733,59.3807,59.366,59.3807,8100.0
2013-04-16 14:10:00,80.54,80.54,80.5,80.54,4700.0,59.3807,59.3807,59.3512,59.3807,4700.0
2013-04-16 14:15:00,80.54,80.54,80.51,80.54,2000.0,59.3807,59.3807,59.3586,59.3807,2000.0
2013-04-16 14:20:00,80.54,80.54,80.51,80.53,7200.0,59.3807,59.3807,59.3586,59.3733,7200.0
2013-04-16 14:25:00,80.53,80.54,80.53,80.54,2700.0,59.3733,59.3807,59.3733,59.3807,2700.0
2013-04-16 14:30:00,80.54,80.54,80.53,80.54,7700.0,59.3807,59.3807,59.3733,59.3807,7700.0
2013-04-16 14:35:00,80.53,80.54,80.53,80.54,3800.0,59.3733,59.3807,59.3733,59.3807,3800.0
2013-04-16 14:40:00,80.53,80.54,80.53,80.54,5500.0,59.3733,59.3807,59.3733,59.3807,5500.0
2013-04-16 14:45:00,80.53,80.54,80.51,80.51,12500.0,59.3733,59.3807,59.3586,59.3586,12500.0
2013-04-16 14:50:00,80.54,80.54,80.53,80.53,9100.0,59.3807,59.3807,59.3733,59.3733,9100.0
2013-04-16 14:55:00,80.54,80.55,80.53,80.55,11400.0,59.3807,59.3881,59.3733,59.3881,11400.0
2013-04-16 15:00:00,80.55,80.55,80.54,80.55,23700.0,59.3881,59.3881,59.3807,59.3881,23700.0
2013-04-16 15:05:00,80.55,80.55,80.54,80.55,11700.0,59.3881,59.3881,59.3807,59.3881,11700.0
2013-04-16 15:10:00,80.55,80.56,80.54,80.55,12500.0,59.3881,59.3955,59.3807,59.3881,12500.0
2013-04-16 15:15:00,80.53,80.56,80.53,80.56,1200.0,59.3733,59.3955,59.3733,59.3955,1200.0
2013-04-16 15:20:00,80.56,80.56,80.54,80.56,6800.0,59.3955,59.3955,59.3807,59.3955,6800.0
2013-04-16 15:25:00,80.54,80.56,80.53,80.55,2900.0,59.3807,59.3955,59.3733,59.3881,2900.0
2013-04-16 15:30:00,80.56,80.56,80.53,80.56,10900.0,59.3955,59.3955,59.3733,59.3955,10900.0
2013-04-16 15:35:00,80.54,80.55,80.53,80.55,36400.0,59.3807,59.3881,59.3733,59.3881,36400.0
2013-04-16 15:40:00,80.55,80.55,80.54,80.55,3900.0,59.3881,59.3881,59.3807,59.3881,3900.0
2013-04-16 15:45:00,80.55,80.55,80.54,80.55,8100.0,59.3881,59.3881,59.3807,59.3881,8100.0
2013-04-16 15:50:00,80.55,80.55,80.54,80.54,2600.0,59.3881,59.3881,59.3807,59.3807,2600.0
2013-04-16 15:55:00,80.54,80.55,80.54,80.55,13600.0,59.3807,59.3881,59.3807,59.3881,13600.0
2013-04-17 09:30:00,80.54,80.54,80.5,80.5,9100.0,59.3807,59.3807,59.3512,59.3512,9100.0
2013-04-17 09:35:00,80.52,80.52,80.51,80.52,3200.0,59.366,59.366,59.3586,59.366,3200.0
2013-04-17 09:40:00,80.51,80.51,80.5,80.51,4400.0,59.3586,59.3586,59.3512,59.3586,4400.0
2013-04-17 09:45:00,80.51,80.51,80.5,80.51,5700.0,59.3586,59.3586,59.3512,59.3586,5700.0
2013-04-17 09:50:00,80.51,80.51,80.5,80.51,8800.0,59.3586,59.3586,59.3512,59.3586,8800.0
2013-04-17 09:55:00,80.51,80.52,80.51,80.52,13100.0,59.3586,59.366,59.3586,59.366,13100.0
2013-04-17 10:00:00,80.52,80.52,80.51,80.52,4000.0,59.366,59.366,59.3586,59.366,4000.0
2013-04-17 10:05:00,80.52,80.52,80.51,80.52,6600.0,59.366,59.366,59.3586,59.366,6600.0
2013-04-17 10:10:00,80.51,80.52,80.5,80.5,4700.0,59.3586,59.366,59.3512,59.3512,4700.0
2013-04-17 10:15:00,80.5,80.52,80.5,80.52,2500.0,59.3512,59.366,59.3512,59.366,2500.0
2013-04-17 10:20:00,80.5,80.54,80.5,80.51,161300.0,59.3512,59.3807,59.3512,59.3586,161300.0
2013-04-17 10:25:00,80.51,80.52,80.51,80.52,14500.0,59.3586,59.366,59.3586,59.366,14500.0
2013-04-17 10:30:00,80.52,80.52,80.5,80.5,1900.0,59.366,59.366,59.3512,59.3512,1900.0
2013-04-17 10:35:00,80.5,80.51,80.5,80.51,1000.0,59.3512,59.3586,59.3512,59.3586,1000.0
2013-04-17 10:40:00,80.52,80.52,80.5,80.51,1000.0,59.366,59.366,59.3512,59.3586,1000.0
2013-04-17 10:45:00,80.5,80.51,80.5,80.51,1800.0,59.3512,59.3586,59.3512,59.3586,1800.0
2013-04-17 10:50:00,80.51,80.52,80.51,80.52,10100.0,59.3586,59.366,59.3586,59.366,10100.0
2013-04-17 10:55:00,80.5,80.51,80.5,80.51,1300.0,59.3512,59.3586,59.3512,59.3586,1300.0
2013-04-17 11:00:00,80.5,80.52,80.5,80.51,500.0,59.3512,59.366,59.3512,59.3586,500.0
2013-04-17 11:05:00,80.51,80.53,80.51,80.53,52700.0,59.3586,59.3733,59.3586,59.3733,52700.0
2013-04-17 11:10:00,80.53,80.53,80.51,80.52,1700.0,59.3733,59.3733,59.3586,59.366,1700.0
2013-04-17 11:15:00,80.52,80.52,80.51,80.52,3800.0,59.366,59.366,59.3586,59.366,3800.0
2013-04-17 11:20:00,80.52,80.53,80.51,80.53,900.0,59.366,59.3733,59.3586,59.3733,900.0
2013-04-17 11:25:00,80.53,80.53,80.53,80.53,1000.0,59.3733,59.3733,59.3733,59.3733,1000.0
2013-04-17 11:30:00,80.51,80.53,80.51,80.52,1600.0,59.3586,59.3733,59.3586,59.366,1600.0
2013-04-17 11:35:00,80.53,80.53,80.52,80.52,2300.0,59.3733,59.3733,59.366,59.366,2300.0
2013-04-17 11:40:00,80.53,80.53,80.48,80.51,507100.0,59.3733,59.3733,59.3365,59.3586,507100.0
2013-04-17 11:45:00,80.5,80.51,80.49,80.51,39000.0,59.3512,59.3586,59.3439,59.3586,39000.0
2013-04-17 11:50:00,80.49,80.52,80.49,80.51,3300.0,59.3439,59.366,59.3439,59.3586,3300.0
2013-04-17 11:55:00,80.51,80.51,80.51,80.51,500.0,59.3586,59.3586,59.3586,59.3586,500.0
2013-04-17 12:00:00,80.49,80.52,80.49,80.52,400.0,59.3439,59.366,59.3439,59.366,400.0
2013-04-17 12:05:00,80.5,80.5,80.49,80.49,3100.0,59.3512,59.3512,59.3439,59.3439,3100.0
2013-04-17 12:10:00,80.49,80.5,80.49,80.49,2000.0,59.3439,59.3512,59.3439,59.3439,2000.0
2013-04-17 12:15:00,80.49,80.49,80.46,80.47,13800.0,59.3439,59.3439,59.3217,59.3291,13800.0
2013-04-17 12:20:00,80.49,80.5,80.49,80.49,7000.0,59.3439,59.3512,59.3439,59.3439,7000.0
2013-04-17 12:25:00,80.48,80.5,80.47,80.48,5900.0,59.3365,59.3512,59.3291,59.3365,5900.0
2013-04-17 12:30:00,80.48,80.5,80.48,80.48,2600.0,59.3365,59.3512,59.3365,59.3365,2600.0
2013-04-17 12:35:00,80.5,80.5,80.48,80.48,1200.0,59.3512,59.3512,59.3365,59.3365,1200.0
2013-04-17 12:40:00,80.49,80.5,80.48,80.49,30700.0,59.3439,59.3512,59.3365,59.3439,30700.0
2013-04-17 12:45:00,80.5,80.5,80.49,80.49,1500.0,59.3512,59.3512,59.3439,59.3439,1500.0
2013-04-17 12:50:00,80.5,80.5,80.49,80.5,2300.0,59.3512,59.3512,59.3439,59.3512,2300.0
2013-04-17 12:55:00,80.5,80.5,80.49,80.49,2700.0,59.3512,59.3512,59.3439,59.3439,2700.0
2013-04-17 13:00:00,80.5,80.5,80.49,80.49,1100.0,59.3512,59.3512,59.3439,59.3439,1100.0
2013-04-17 13:05:00,80.5,80.5,80.49,80.5,800.0,59.3512,59.3512,59.3439,59.3512,800.0
2013-04-17 13:10:00,80.49,80.5,80.49,80.49,4300.0,59.3439,59.3512,59.3439,59.3439,4300.0
2013-04-17 13:15:00,80.5,80.5,80.5,80.5,1600.0,59.3512,59.3512,59.3512,59.3512,1600.0
2013-04-17 13:20:00,80.5,80.5,80.49,80.49,600.0,59.3512,59.3512,59.3439,59.3439,600.0
2013-04-17 13:25:00,80.5,80.5,80.5,80.5,400.0,59.3512,59.3512,59.3512,59.3512,400.0
2013-04-17 13:30:00,80.5,80.5,80.49,80.49,2100.0,59.3512,59.3512,59.3439,59.3439,2100.0
2013-04-17 13:35:00,80.49,80.5,80.49,80.5,35900.0,59.3439,59.3512,59.3439,59.3512,35900.0
2013-04-17 13:40:00,80.5,80.5,80.49,80.49,7500.0,59.3512,59.3512,59.3439,59.3439,7500.0
2013-04-17 13:45:00,80.49,80.5,80.49,80.49,1600.0,59.3439,59.3512,59.3439,59.3439,1600.0
2013-04-17 13:50:00,80.5,80.5,80.49,80.5,3400.0,59.3512,59.3512,59.3439,59.3512,3400.0
2013-04-17 13:55:00,80.49,80.5,80.49,80.5,200.0,59.3439,59.3512,59.3439,59.3512,200.0
2013-04-17 14:00:00,80.5,80.5,80.49,80.49,3700.0,59.3512,59.3512,59.3439,59.3439,3700.0
2013-04-17 14:05:00,80.49,80.5,80.46,80.46,11800.0,59.3439,59.3512,59.3217,59.3217,11800.0
2013-04-17 14:10:00,80.46,80.49,80.46,80.46,12300.0,59.3217,59.3439,59.3217,59.3217,12300.0
2013-04-17 14:15:00,80.46,80.49,80.46,80.49,35500.0,59.3217,59.3439,59.3217,59.3439,35500.0
2013-04-17 14:20:00,80.47,80.48,80.47,80.48,600.0,59.3291,59.3365,59.3291,59.3365,600.0
2013-04-17 14:25:00,80.46,80.49,80.46,80.49,2700.0,59.3217,59.3439,59.3217,59.3439,2700.0
2013-04-17 14:30:00,80.48,80.49,80.47,80.47,4300.0,59.3365,59.3439,59.3291,59.3291,4300.0
2013-04-17 14:35:00,80.49,80.49,80.46,80.46,9200.0,59.3439,59.3439,59.3217,59.3217,9200.0
2013-04-17 14:40:00,80.47,80.48,80.46,80.46,5300.0,59.3291,59.3365,59.3217,59.3217,5300.0
2013-04-17 14:45:00,80.48,80.49,80.46,80.49,4600.0,59.3365,59.3439,59.3217,59.3439,4600.0
2013-04-17 14:50:00,80.48,80.48,80.46,80.46,3200.0,59.3365,59.3365,59.3217,59.3217,3200.0
2013-04-17 14:55:00,80.48,80.48,80.46,80.47,4900.0,59.3365,59.3365,59.3217,59.3291,4900.0
2013-04-17 15:00:00,80.48,80.49,80.46,80.46,3800.0,59.3365,59.3439,59.3217,59.3217,3800.0
2013-04-17 15:05:00,80.46,80.48,80.46,80.48,2700.0,59.3217,59.3365,59.3217,59.3365,2700.0
2013-04-17 15:10:00,80.48,80.49,80.47,80.49,3500.0,59.3365,59.3439,59.3291,59.3439,3500.0
2013-04-17 15:15:00,80.49,80.49,80.47,80.47,4700.0,59.3439,59.3439,59.3291,59.3291,4700.0
2013-04-17 15:20:00,80.49,80.49,80.48,80.49,2400.0,59.3439,59.3439,59.3365,59.3439,2400.0
2013-04-17 15:25:00,80.49,80.49,80.48,80.48,6600.0,59.3439,59.3439,59.3365,59.3365,6600.0
2013-04-17 15:30:00,80.49,80.49,80.48,80.49,4600.0,59.3439,59.3439,59.3365,59.3439,4600.0
2013-04-17 15:35:00,80.49,80.49,80.47,80.47,3400.0,59.3439,59.3439,59.3291,59.3291,3400.0
2013-04-17 15:40:00,80.48,80.48,80.47,80.48,4200.0,59.3365,59.3365,59.3291,59.3365,4200.0
2013-04-17 15:45:00,80.47,80.48,80.46,80.46,16700.0,59.3291,59.3365,59.3217,59.3217,16700.0
2013-04-17 15:50:00,80.47,80.48,80.46,80.47,4700.0,59.3291,59.3365,59.3217,59.3291,4700.0
2013-04-17 15:55:00,80.47,80.47,80.46,80.46,8200.0,59.3291,59.3291,59.3217,59.3217,8200.0
2013-04-18 09:30:00,80.52,80.52,80.48,80.51,20900.0,59.366,59.366,59.3365,59.3586,20900.0
2013-04-18 09:35:00,80.48,80.5,80.48,80.49,2600.0,59.3365,59.3512,59.3365,59.3439,2600.0
2013-04-18 09:40:00,80.5,80.5,80.48,80.48,900.0,59.3512,59.3512,59.3365,59.3365,900.0
2013-04-18 09:45:00,80.48,80.49,80.48,80.49,1300.0,59.3365,59.3439,59.3365,59.3439,1300.0
2013-04-18 09:50:00,80.49,80.49,80.48,80.48,600.0,59.3439,59.3439,59.3365,59.3365,600.0
2013-04-18 09:55:00,80.49,80.49,80.48,80.49,5200.0,59.3439,59.3439,59.3365,59.3439,5200.0
2013-04-18 10:00:00,80.49,80.51,80.48,80.5,27000.0,59.3439,59.3586,59.3365,59.3512,27000.0
2013-04-18 10:05:00,80.51,80.51,80.5,80.5,3800.0,59.3586,59.3586,59.3512,59.3512,3800.0
2013-04-18 10:10:00,80.51,80.52,80.5,80.51,10400.0,59.3586,59.366,59.3512,59.3586,10400.0
2013-04-18 10:15:00,80.5,80.5,80.49,80.49,1500.0,59.3512,59.3512,59.3439,59.3439,1500.0
2013-04-18 10:20:00,80.5,80.5,80.49,80.49,3900.0,59.3512,59.3512,59.3439,59.3439,3900.0
2013-04-18 10:25:00,80.49,80.49,80.48,80.49,3700.0,59.3439,59.3439,59.3365,59.3439,3700.0
2013-04-18 10:30:00,80.49,80.5,80.48,80.48,4100.0,59.3439,59.3512,59.3365,59.3365,4100.0
2013-04-18 10:35:00,80.49,80.49,80.48,80.48,3800.0,59.3439,59.3439,59.3365,59.3365,3800.0
2013-04-18 10:40:00,80.49,80.49,80.47,80.49,8500.0,59.3439,59.3439,59.3291,59.3439,8500.0
2013-04-18 10:45:00,80.47,80.49,80.47,80.48,2400.0,59.3291,59.3439,59.3291,59.3365,2400.0
2013-04-18 10:50:00,80.48,80.5,80.48,80.48,174700.0,59.3365,59.3512,59.3365,59.3365,174700.0
2013-04-18 10:55:00,80.48,80.49,80.48,80.48,4400.0,59.3365,59.3439,59.3365,59.3365,4400.0
2013-04-18 11:00:00,80.49,80.49,80.48,80.48,2100.0,59.3439,59.3439,59.3365,59.3365,2100.0
2013-04-18 11:05:00,80.48,80.49,80.48,80.49,2000.0,59.3365,59.3439,59.3365,59.3439,2000.0
2013-04-18 11:10:00,80.49,80.49,80.48,80.49,1100.0,59.3439,59.3439,59.3365,59.3439,1100.0
2013-04-18 11:15:00,80.49,80.49,80.48,80.48,1000.0,59.3439,59.3439,59.3365,59.3365,1000.0
2013-04-18 11:20:00,80.49,80.49,80.48,80.48,21200.0,59.3439,59.3439,59.3365,59.3365,21200.0
2013-04-18 11:25:00,80.49,80.49,80.48,80.49,300.0,59.3439,59.3439,59.3365,59.3439,300.0
2013-04-18 11:30:00,80.49,80.49,80.48,80.48,9700.0,59.3439,59.3439,59.3365,59.3365,9700.0
2013-04-18 11:35:00,80.48,80.49,80.48,80.48,22300.0,59.3365,59.3439,59.3365,59.3365,22300.0
2013-04-18 11:40:00,80.48,80.49,80.48,80.48,18500.0,59.3365,59.3439,59.3365,59.3365,18500.0
2013-04-18 11:45:00,80.48,80.5,80.48,80.49,11500.0,59.3365,59.3512,59.3365,59.3439,11500.0
2013-04-18 11:50:00,80.48,80.49,80.48,80.49,7800.0,59.3365,59.3439,59.3365,59.3439,7800.0
2013-04-18 11:55:00,80.48,80.5,80.48,80.48,11000.0,59.3365,59.3512,59.3365,59.3365,11000.0
2013-04-18 12:00:00,80.49,80.49,80.49,80.49,1200.0,59.3439,59.3439,59.3439,59.3439,1200.0
2013-04-18 12:05:00,80.49,80.5,80.48,80.49,17600.0,59.3439,59.3512,59.3365,59.3439,17600.0
2013-04-18 12:10:00,80.48,80.49,80.48,80.49,13300.0,59.3365,59.3439,59.3365,59.3439,13300.0
2013-04-18 12:15:00,80.49,80.49,80.48,80.49,7600.0,59.3439,59.3439,59.3365,59.3439,7600.0
2013-04-18 12:20:00,80.49,80.49,80.48,80.49,5300.0,59.3439,59.3439,59.3365,59.3439,5300.0
2013-04-18 12:25:00,80.49,80.49,80.48,80.49,6100.0,59.3439,59.3439,59.3365,59.3439,6100.0
2013-04-18 12:30:00,80.49,80.49,80.48,80.49,30100.0,59.3439,59.3439,59.3365,59.3439,30100.0
2013-04-18 12:35:00,80.48,80.5,80.48,80.48,19300.0,59.3365,59.3512,59.3365,59.3365,19300.0
2013-04-18 12:40:00,80.49,80.49,80.48,80.49,2400.0,59.3439,59.3439,59.3365,59.3439,2400.0
2013-04-18 12:45:00,80.49,80.49,80.48,80.49,6700.0,59.3439,59.3439,59.3365,59.3439,6700.0
2013-04-18 12:50:00,80.49,80.5,80.48,80.49,21500.0,59.3439,59.3512,59.3365,59.3439,21500.0
2013-04-18 12:55:00,80.49,80.5,80.48,80.49,20500.0,59.3439,59.3512,59.3365,59.3439,20500.0
2013-04-18 13:00:00,80.48,80.5,80.48,80.5,25700.0,59.3365,59.3512,59.3365,59.3512,25700.0
2013-04-18 13:05:00,80.49,80.5,80.48,80.49,33200.0,59.3439,59.3512,59.3365,59.3439,33200.0
2013-04-18 13:10:00,80.49,80.49,80.48,80.49,4700.0,59.3439,59.3439,59.3365,59.3439,4700.0
2013-04-18 13:15:00,80.49,80.49,80.48,80.49,8100.0,59.3439,59.3439,59.3365,59.3439,8100.0
2013-04-18 13:20:00,80.48,80.49,80.48,80.49,2200.0,59.3365,59.3439,59.3365,59.3439,2200.0
2013-04-18 13:25:00,80.49,80.49,80.48,80.49,8400.0,59.3439,59.3439,59.3365,59.3439,8400.0
2013-04-18 13:30:00,80.49,80.49,80.48,80.49,26000.0,59.3439,59.3439,59.3365,59.3439,26000.0
2013-04-18 13:35:00,80.49,80.49,80.48,80.48,6100.0,59.3439,59.3439,59.3365,59.3365,6100.0
2013-04-18 13:40:00,80.48,80.49,80.48,80.48,4400.0,59.3365,59.3439,59.3365,59.3365,4400.0
2013-04-18 13:45:00,80.49,80.49,80.48,80.49,3600.0,59.3439,59.3439,59.3365,59.3439,3600.0
2013-04-18 13:50:00,80.48,80.49,80.48,80.48,15200.0,59.3365,59.3439,59.3365,59.3365,15200.0
2013-04-18 13:55:00,80.48,80.5,80.48,80.5,11400.0,59.3365,59.3512,59.3365,59.3512,11400.0
2013-04-18 14:00:00,80.5,80.51,80.49,80.5,10900.0,59.3512,59.3586,59.3439,59.3512,10900.0
2013-04-18 14:05:00,80.51,80.51,80.5,80.51,8400.0,59.3586,59.3586,59.3512,59.3586,8400.0
2013-04-18 14:10:00,80.51,80.51,80.5,80.51,15900.0,59.3586,59.3586,59.3512,59.3586,15900.0
2013-04-18 14:15:00,80.51,80.52,80.49,80.51,10100.0,59.3586,59.366,59.3439,59.3586,10100.0
2013-04-18 14:20:00,80.51,80.52,80.5,80.51,10700.0,59.3586,59.366,59.3512,59.3586,10700.0
2013-04-18 14:25:00,80.51,80.52,80.5,80.51,12200.0,59.3586,59.366,59.3512,59.3586,12200.0
2013-04-18 14:30:00,80.51,80.51,80.5,80.51,4600.0,59.3586,59.3586,59.3512,59.3586,4600.0
2013-04-18 14:35:00,80.51,80.51,80.5,80.5,9500.0,59.3586,59.3586,59.3512,59.3512,9500.0
2013-04-18 14:40:00,80.51,80.51,80.5,80.51,12500.0,59.3586,59.3586,59.3512,59.3586,12500.0
2013-04-18 14:45:00,80.51,80.51,80.49,80.51,6700.0,59.3586,59.3586,59.3439,59.3586,6700.0
2013-04-18 14:50:00,80.51,80.51,80.5,80.51,6000.0,59.3586,59.3586,59.3512,59.3586,6000.0
2013-04-18 14:55:00,80.51,80.51,80.5,80.51,5300.0,59.3586,59.3586,59.3512,59.3586,5300.0
2013-04-18 15:00:00,80.5,80.51,80.5,80.5,8500.0,59.3512,59.3586,59.3512,59.3512,8500.0
2013-04-18 15:05:00,80.51,80.51,80.5,80.5,4000.0,59.3586,59.3586,59.3512,59.3512,4000.0
2013-04-18 15:10:00,80.51,80.51,80.5,80.51,4000.0,59.3586,59.3586,59.3512,59.3586,4000.0
2013-04-18 15:15:00,80.5,80.51,80.5,80.5,8000.0,59.3512,59.3586,59.3512,59.3512,8000.0
2013-04-18 15:20:00,80.49,80.5,80.48,80.5,8800.0,59.3439,59.3512,59.3365,59.3512,8800.0
2013-04-18 15:25:00,80.5,80.5,80.49,80.49,5900.0,59.3512,59.3512,59.3439,59.3439,5900.0
2013-04-18 15:30:00,80.5,80.5,80.49,80.5,6800.0,59.3512,59.3512,59.3439,59.3512,6800.0
2013-04-18 15:35:00,80.49,80.5,80.49,80.49,32900.0,59.3439,59.3512,59.3439,59.3439,32900.0
2013-04-18 15:40:00,80.49,80.5,80.48,80.49,13600.0,59.3439,59.3512,59.3365,59.3439,13600.0
2013-04-18 15:45:00,80.49,80.5,80.48,80.48,10900.0,59.3439,59.3512,59.3365,59.3365,10900.0
2013-04-18 15:50:00,80.49,80.5,80.48,80.48,76200.0,59.3439,59.3512,59.3365,59.3365,76200.0
2013-04-18 15:55:00,80.48,80.5,80.48,80.48,5300.0,59.3365,59.3512,59.3365,59.3365,5300.0
2013-04-19 09:30:00,80.52,80.53,80.5,80.5,20100.0,59.366,59.3733,59.3512,59.3512,20100.0
2013-04-19 09:35:00,80.49,80.5,80.49,80.49,1300.0,59.3439,59.3512,59.3439,59.3439,1300.0
2013-04-19 09:40:00,80.49,80.49,80.49,80.49,0.0,59.3439,59.3439,59.3439,59.3439,0.0
2013-04-19 09:45:00,80.5,80.5,80.5,80.5,3100.0,59.3512,59.3512,59.3512,59.3512,3100.0
2013-04-19 09:50:00,80.5,80.5,80.49,80.5,1200.0,59.3512,59.3512,59.3439,59.3512,1200.0
2013-04-19 09:55:00,80.48,80.49,80.47,80.48,7600.0,59.3365,59.3439,59.3291,59.3365,7600.0
2013-04-19 10:00:00,80.47,80.49,80.47,80.48,11700.0,59.3291,59.3439,59.3291,59.3365,11700.0
2013-04-19 10:05:00,80.49,80.49,80.48,80.49,1700.0,59.3439,59.3439,59.3365,59.3439,1700.0
2013-04-19 10:10:00,80.48,80.48,80.48,80.48,200.0,59.3365,59.3365,59.3365,59.3365,200.0
2013-04-19 10:15:00,80.48,80.48,80.48,80.48,100.0,59.3365,59.3365,59.3365,59.3365,100.0
2013-04-19 10:20:00,80.49,80.49,80.48,80.49,6800.0,59.3439,59.3439,59.3365,59.3439,6800.0
2013-04-19 10:25:00,80.48,80.49,80.48,80.48,64200.0,59.3365,59.3439,59.3365,59.3365,64200.0
2013-04-19 10:30:00,80.48,80.5,80.48,80.5,1400.0,59.3365,59.3512,59.3365,59.3512,1400.0
2013-04-19 10:35:00,80.49,80.49,80.48,80.48,900.0,59.3439,59.3439,59.3365,59.3365,900.0
2013-04-19 10:40:00,80.48,80.5,80.48,80.5,28400.0,59.3365,59.3512,59.3365,59.3512,28400.0
2013-04-19 10:45:00,80.5,80.5,80.49,80.49,49100.0,59.3512,59.3512,59.3439,59.3439,49100.0
2013-04-19 10:50:00,80.49,80.5,80.49,80.49,36100.0,59.3439,59.3512,59.3439,59.3439,36100.0
2013-04-19 10:55:00,80.49,80.5,80.48,80.49,39500.0,59.3439,59.3512,59.3365,59.3439,39500.0
2013-04-19 11:00:00,80.49,80.49,80.48,80.49,19100.0,59.3439,59.3439,59.3365,59.3439,19100.0
2013-04-19 11:05:00,80.48,80.48,80.48,80.48,200.0,59.3365,59.3365,59.3365,59.3365,200.0
2013-04-19 11:10:00,80.49,80.49,80.48,80.49,2100.0,59.3439,59.3439,59.3365,59.3439,2100.0
2013-04-19 11:15:00,80.49,80.49,80.48,80.49,2300.0,59.3439,59.3439,59.3365,59.3439,2300.0
2013-04-19 11:20:00,80.49,80.49,80.48,80.49,7300.0,59.3439,59.3439,59.3365,59.3439,7300.0
2013-04-19 11:25:00,80.48,80.49,80.48,80.49,1200.0,59.3365,59.3439,59.3365,59.3439,1200.0
2013-04-19 11:30:00,80.49,80.49,80.48,80.48,2800.0,59.3439,59.3439,59.3365,59.3365,2800.0
2013-04-19 11:35:00,80.49,80.49,80.48,80.48,1900.0,59.3439,59.3439,59.3365,59.3365,1900.0
2013-04-19 11:40:00,80.48,80.49,80.48,80.49,700.0,59.3365,59.3439,59.3365,59.3439,700.0
2013-04-19 11:45:00,80.49,80.51,80.48,80.5,125600.0,59.3439,59.3586,59.3365,59.3512,125600.0
2013-04-19 11:50:00,80.5,80.5,80.5,80.5,1900.0,59.3512,59.3512,59.3512,59.3512,1900.0
2013-04-19 11:55:00,80.5,80.5,80.5,80.5,500.0,59.3512,59.3512,59.3512,59.3512,500.0
2013-04-19 12:00:00,80.5,80.5,80.49,80.5,7800.0,59.3512,59.3512,59.3439,59.3512,7800.0
2013-04-19 12:05:00,80.49,80.49,80.49,80.49,100.0,59.3439,59.3439,59.3439,59.3439,100.0
2013-04-19 12:10:00,80.5,80.5,80.49,80.49,2100.0,59.3512,59.3512,59.3439,59.3439,2100.0
2013-04-19 12:15:00,80.5,80.5,80.5,80.5,4300.0,59.3512,59.3512,59.3512,59.3512,4300.0
2013-04-19 12:20:00,80.5,80.5,80.5,80.5,1300.0,59.3512,59.3512,59.3512,59.3512,1300.0
2013-04-19 12:25:00,80.5,80.5,80.5,80.5,6000.0,59.3512,59.3512,59.3512,59.3512,6000.0
2013-04-19 12:30:00,80.49,80.49,80.49,80.49,600.0,59.3439,59.3439,59.3439,59.3439,600.0
2013-04-19 12:35:00,80.49,80.5,80.49,80.5,300.0,59.3439,59.3512,59.3439,59.3512,300.0
2013-04-19 12:40:00,80.5,80.5,80.5,80.5,100.0,59.3512,59.3512,59.3512,59.3512,100.0
2013-04-19 12:45:00,80.5,80.5,80.49,80.5,6900.0,59.3512,59.3512,59.3439,59.3512,6900.0
2013-04-19 12:50:00,80.5,80.5,80.48,80.49,49100.0,59.3512,59.3512,59.3365,59.3439,49100.0
2013-04-19 12:55:00,80.49,80.49,80.49,80.49,2900.0,59.3439,59.3439,59.3439,59.3439,2900.0
2013-04-19 13:00:00,80.49,80.49,80.49,80.49,400.0,59.3439,59.3439,59.3439,59.3439,400.0
2013-04-19 13:05:00,80.49,80.49,80.48,80.49,2800.0,59.3439,59.3439,59.3365,59.3439,2800.0
2013-04-19 13:10:00,80.49,80.49,80.48,80.49,2300.0,59.3439,59.3439,59.3365,59.3439,2300.0
2013-04-19 13:15:00,80.48,80.48,80.48,80.48,4000.0,59.3365,59.3365,59.3365,59.3365,4000.0
2013-04-19 13:20:00,80.48,80.49,80.48,80.49,11500.0,59.3365,59.3439,59.3365,59.3439,11500.0
2013-04-19 13:25:00,80.48,80.48,80.48,80.48,100.0,59.3365,59.3365,59.3365,59.3365,100.0
2013-04-19 13:30:00,80.48,80.49,80.48,80.48,3000.0,59.3365,59.3439,59.3365,59.3365,3000.0
2013-04-19 13:35:00,80.49,80.51,80.49,80.5,446200.0,59.3439,59.3586,59.3439,59.3512,446200.0
2013-04-19 13:40:00,80.49,80.5,80.49,80.5,133300.0,59.3439,59.3512,59.3439,59.3512,133300.0
2013-04-19 13:45:00,80.5,80.5,80.49,80.49,13200.0,59.3512,59.3512,59.3439,59.3439,13200.0
2013-04-19 13:50:00,80.5,80.5,80.48,80.49,19700.0,59.3512,59.3512,59.3365,59.3439,19700.0
2013-04-19 13:55:00,80.5,80.5,80.48,80.5,2800.0,59.3512,59.3512,59.3365,59.3512,2800.0
2013-04-19 14:00:00,80.5,80.5,80.48,80.49,4100.0,59.3512,59.3512,59.3365,59.3439,4100.0
2013-04-19 14:05:00,80.49,80.5,80.49,80.5,15600.0,59.3439,59.3512,59.3439,59.3512,15600.0
2013-04-19 14:10:00,80.5,80.5,80.49,80.5,99600.0,59.3512,59.3512,59.3439,59.3512,99600.0
2013-04-19 14:15:00,80.5,80.5,80.49,80.5,2000.0,59.3512,59.3512,59.3439,59.3512,2000.0
2013-04-19 14:20:00,80.49,80.5,80.49,80.49,5800.0,59.3439,59.3512,59.3439,59.3439,5800.0
2013-04-19 14:25:00,80.5,80.5,80.5,80.5,900.0,59.3512,59.3512,59.3512,59.3512,900.0
2013-04-19 14:30:00,80.5,80.5,80.49,80.5,300.0,59.3512,59.3512,59.3439,59.3512,300.0
2013-04-19 14:35:00,80.49,80.5,80.49,80.5,2000.0,59.3439,59.3512,59.3439,59.3512,2000.0
2013-04-19 14:40:00,80.49,80.5,80.49,80.49,8900.0,59.3439,59.3512,59.3439,59.3439,8900.0
2013-04-19 14:45:00,80.49,80.5,80.49,80.5,2000.0,59.3439,59.3512,59.3439,59.3512,2000.0
2013-04-19 14:50:00,80.49,80.5,80.49,80.49,9200.0,59.3439,59.3512,59.3439,59.3439,9200.0
2013-04-19 14:55:00,80.5,80.5,80.49,80.49,5300.0,59.3512,59.3512,59.3439,59.3439,5300.0
2013-04-19 15:00:00,80.5,80.5,80.49,80.5,3700.0,59.3512,59.3512,59.3439,59.3512,3700.0
2013-04-19 15:05:00,80.5,80.5,80.49,80.5,1900.0,59.3512,59.3512,59.3439,59.3512,1900.0
2013-04-19 15:10:00,80.5,80.5,80.5,80.5,3100.0,59.3512,59.3512,59.3512,59.3512,3100.0
2013-04-19 15:15:00,80.5,80.5,80.49,80.5,4300.0,59.3512,59.3512,59.3439,59.3512,4300.0
2013-04-19 15:20:00,80.49,80.5,80.49,80.5,8700.0,59.3439,59.3512,59.3439,59.3512,8700.0
2013-04-19 15:25:00,80.5,80.5,80.49,80.5,7300.0,59.3512,59.3512,59.3439,59.3512,7300.0
2013-04-19 15:30:00,80.49,80.5,80.49,80.5,1000.0,59.3439,59.3512,59.3439,59.3512,1000.0
2013-04-19 15:35:00,80.49,80.5,80.49,80.5,22900.0,59.3439,59.3512,59.3439,59.3512,22900.0
2013-04-19 15:40:00,80.5,80.5,80.49,80.5,5400.0,59.3512,59.3512,59.3439,59.3512,5400.0
2013-04-19 15:45:00,80.5,80.52,80.49,80.5,7800.0,59.3512,59.366,59.3439,59.3512,7800.0
2013-04-19 15:50:00,80.5,80.5,80.49,80.5,8400.0,59.3512,59.3512,59.3439,59.3512,8400.0
2013-04-19 15:55:00,80.5,80.5,80.49,80.5,21000.0,59.3512,59.3512,59.3439,59.3512,21000.0
2013-04-22 09:30:00,80.5,80.5,80.5,80.5,14600.0,59.3512,59.3512,59.3512,59.3512,14600.0
2013-04-22 09:35:00,80.5,80.51,80.5,80.51,10100.0,59.3512,59.3586,59.3512,59.3586,10100.0
2013-04-22 09:40:00,80.5,80.5,80.49,80.5,29400.0,59.3512,59.3512,59.3439,59.3512,29400.0
2013-04-22 09:45:00,80.5,80.5,80.5,80.5,4400.0,59.3512,59.3512,59.3512,59.3512,4400.0
2013-04-22 09:50:00,80.5,80.5,80.48,80.49,45500.0,59.3512,59.3512,59.3365,59.3439,45500.0
2013-04-22 09:55:00,80.49,80.49,80.48,80.49,2400.0,59.3439,59.3439,59.3365,59.3439,2400.0
2013-04-22 10:00:00,80.49,80.49,80.48,80.48,18000.0,59.3439,59.3439,59.3365,59.3365,18000.0
2013-04-22 10:05:00,80.49,80.5,80.48,80.49,5100.0,59.3439,59.3512,59.3365,59.3439,5100.0
2013-04-22 10:10:00,80.49,80.5,80.49,80.5,44100.0,59.3439,59.3512,59.3439,59.3512,44100.0
2013-04-22 10:15:00,80.5,80.51,80.49,80.51,65400.0,59.3512,59.3586,59.3439,59.3586,65400.0
2013-04-22 10:20:00,80.51,80.51,80.51,80.51,18200.0,59.3586,59.3586,59.3586,59.3586,18200.0
2013-04-22 10:25:00,80.5,80.5,80.5,80.5,600.0,59.3512,59.3512,59.3512,59.3512,600.0
2013-04-22 10:30:00,80.5,80.51,80.5,80.51,2300.0,59.3512,59.3586,59.3512,59.3586,2300.0
2013-04-22 10:35:00,80.51,80.51,80.5,80.5,57400.0,59.3586,59.3586,59.3512,59.3512,57400.0
2013-04-22 10:40:00,80.5,80.5,80.5,80.5,16200.0,59.3512,59.3512,59.3512,59.3512,16200.0
2013-04-22 10:45:00,80.51,80.51,80.5,80.51,42800.0,59.3586,59.3586,59.3512,59.3586,42800.0
2013-04-22 10:50:00,80.51,80.51,80.5,80.51,2800.0,59.3586,59.3586,59.3512,59.3586,2800.0
2013-04-22 10:55:00,80.51,80.51,80.5,80.5,11800.0,59.3586,59.3586,59.3512,59.3512,11800.0
2013-04-22 11:00:00,80.51,80.51,80.51,80.51,61600.0,59.3586,59.3586,59.3586,59.3586,61600.0
2013-04-22 11:05:00,80.51,80.51,80.51,80.51,22500.0,59.3586,59.3586,59.3586,59.3586,22500.0
2013-04-22 11:10:00,80.51,80.51,80.5,80.51,1800.0,59.3586,59.3586,59.3512,59.3586,1800.0
2013-04-22 11:15:00,80.51,80.51,80.5,80.51,4600.0,59.3586,59.3586,59.3512,59.3586,4600.0
2013-04-22 11:20:00,80.51,80.51,80.5,80.51,2300.0,59.3586,59.3586,59.3512,59.3586,2300.0
2013-04-22 11:25:00,80.51,80.51,80.51,80.51,3700.0,59.3586,59.3586,59.3586,59.3586,3700.0
2013-04-22 11:30:00,80.5,80.51,80.5,80.5,3500.0,59.3512,59.3586,59.3512,59.3512,3500.0
2013-04-22 11:35:00,80.5,80.51,80.5,80.51,5000.0,59.3512,59.3586,59.3512,59.3586,5000.0
2013-04-22 11:40:00,80.51,80.51,80.5,80.51,4700.0,59.3586,59.3586,59.3512,59.3586,4700.0
2013-04-22 11:45:00,80.51,80.51,80.5,80.51,8000.0,59.3586,59.3586,59.3512,59.3586,8000.0
2013-04-22 11:50:00,80.51,80.52,80.5,80.52,8700.0,59.3586,59.366,59.3512,59.366,8700.0
2013-04-22 11:55:00,80.52,80.52,80.5,80.52,17600.0,59.366,59.366,59.3512,59.366,17600.0
2013-04-22 12:00:00,80.51,80.52,80.5,80.52,16100.0,59.3586,59.366,59.3512,59.366,16100.0
2013-04-22 12:05:00,80.51,80.53,80.51,80.53,26400.0,59.3586,59.3733,59.3586,59.3733,26400.0
2013-04-22 12:10:00,80.52,80.53,80.51,80.52,3700.0,59.366,59.3733,59.3586,59.366,3700.0
2013-04-22 12:15:00,80.51,80.51,80.51,80.51,5300.0,59.3586,59.3586,59.3586,59.3586,5300.0
2013-04-22 12:20:00,80.52,80.53,80.51,80.52,3300.0,59.366,59.3733,59.3586,59.366,3300.0
2013-04-22 12:25:00,80.52,80.53,80.51,80.52,3600.0,59.366,59.3733,59.3586,59.366,3600.0
2013-04-22 12:30:00,80.53,80.53,80.51,80.51,2400.0,59.3733,59.3733,59.3586,59.3586,2400.0
2013-04-22 12:35:00,80.53,80.53,80.51,80.51,11700.0,59.3733,59.3733,59.3586,59.3586,11700.0
2013-04-22 12:40:00,80.53,80.53,80.53,80.53,5000.0,59.3733,59.3733,59.3733,59.3733,5000.0
2013-04-22 12:45:00,80.53,80.53,80.53,80.53,600.0,59.3733,59.3733,59.3733,59.3733,600.0
2013-04-22 12:50:00,80.52,80.53,80.52,80.52,1600.0,59.366,59.3733,59.366,59.366,1600.0
2013-04-22 12:55:00,80.53,80.53,80.52,80.53,1900.0,59.3733,59.3733,59.366,59.3733,1900.0
2013-04-22 13:00:00,80.53,80.53,80.52,80.53,9800.0,59.3733,59.3733,59.366,59.3733,9800.0
2013-04-22 13:05:00,80.52,80.53,80.52,80.53,3500.0,59.366,59.3733,59.366,59.3733,3500.0
2013-04-22 13:10:00,80.53,80.53,80.52,80.52,200.0,59.3733,59.3733,59.366,59.366,200.0
2013-04-22 13:15:00,80.53,80.54,80.52,80.54,92100.0,59.3733,59.3807,59.366,59.3807,92100.0
2013-04-22 13:20:00,80.54,80.54,80.54,80.54,13300.0,59.3807,59.3807,59.3807,59.3807,13300.0
2013-04-22 13:25:00,80.54,80.54,80.53,80.54,5500.0,59.3807,59.3807,59.3733,59.3807,5500.0
2013-04-22 13:30:00,80.53,80.53,80.53,80.53,1000.0,59.3733,59.3733,59.3733,59.3733,1000.0
2013-04-22 13:35:00,80.53,80.54,80.53,80.53,52300.0,59.3733,59.3807,59.3733,59.3733,52300.0
2013-04-22 13:40:00,80.54,80.54,80.53,80.54,55600.0,59.3807,59.3807,59.3733,59.3807,55600.0
2013-04-22 13:45:00,80.54,80.54,80.53,80.53,28600.0,59.3807,59.3807,59.3733,59.3733,28600.0
2013-04-22 13:50:00,80.53,80.53,80.53,80.53,7100.0,59.3733,59.3733,59.3733,59.3733,7100.0
2013-04-22 13:55:00,80.53,80.53,80.52,80.52,1500.0,59.3733,59.3733,59.366,59.366,1500.0
2013-04-22 14:00:00,80.53,80.53,80.53,80.53,900.0,59.3733,59.3733,59.3733,59.3733,900.0
2013-04-22 14:05:00,80.53,80.53,80.52,80.52,5700.0,59.3733,59.3733,59.366,59.366,5700.0
2013-04-22 14:10:00,80.53,80.53,80.52,80.53,2800.0,59.3733,59.3733,59.366,59.3733,2800.0
2013-04-22 14:15:00,80.53,80.53,80.51,80.51,15200.0,59.3733,59.3733,59.3586,59.3586,15200.0
2013-04-22 14:20:00,80.51,80.53,80.51,80.52,1500.0,59.3586,59.3733,59.3586,59.366,1500.0
2013-04-22 14:25:00,80.53,80.53,80.53,80.53,1100.0,59.3733,59.3733,59.3733,59.3733,1100.0
2013-04-22 14:30:00,80.53,80.53,80.52,80.52,3500.0,59.3733,59.3733,59.366,59.366,3500.0
2013-04-22 14:35:00,80.53,80.55,80.52,80.53,103600.0,59.3733,59.3881,59.366,59.3733,103600.0
2013-04-22 14:40:00,80.52,80.53,80.52,80.52,700.0,59.366,59.3733,59.366,59.366,700.0
2013-04-22 14:45:00,80.52,80.52,80.51,80.52,13800.0,59.366,59.366,59.3586,59.366,13800.0
2013-04-22 14:50:00,80.51,80.52,80.51,80.51,2700.0,59.3586,59.366,59.3586,59.3586,2700.0
2013-04-22 14:55:00,80.52,80.52,80.51,80.52,3900.0,59.366,59.366,59.3586,59.366,3900.0
2013-04-22 15:00:00,80.51,80.52,80.51,80.52,2100.0,59.3586,59.366,59.3586,59.366,2100.0
2013-04-22 15:05:00,80.51,80.52,80.51,80.51,1500.0,59.3586,59.366,59.3586,59.3586,1500.0
2013-04-22 15:10:00,80.52,80.52,80.52,80.52,3800.0,59.366,59.366,59.366,59.366,3800.0
2013-04-22 15:15:00,80.51,80.52,80.51,80.51,6500.0,59.3586,59.366,59.3586,59.3586,6500.0
2013-04-22 15:20:00,80.51,80.52,80.51,80.52,8400.0,59.3586,59.366,59.3586,59.366,8400.0
2013-04-22 15:25:00,80.51,80.52,80.51,80.51,14200.0,59.3586,59.366,59.3586,59.3586,14200.0
2013-04-22 15:30:00,80.51,80.52,80.51,80.51,3700.0,59.3586,59.366,59.3586,59.3586,3700.0
2013-04-22 15:35:00,80.5,80.51,80.5,80.51,6500.0,59.3512,59.3586,59.3512,59.3586,6500.0
2013-04-22 15:40:00,80.51,80.51,80.5,80.5,3900.0,59.3586,59.3586,59.3512,59.3512,3900.0
2013-04-22 15:45:00,80.5,80.51,80.5,80.51,220800.0,59.3512,59.3586,59.3512,59.3586,220800.0
2013-04-22 15:50:00,80.51,80.53,80.51,80.51,5800.0,59.3586,59.3733,59.3586,59.3586,5800.0
2013-04-22 15:55:00,80.51,80.53,80.5,80.5,9900.0,59.3586,59.3733,59.3512,59.3512,9900.0
2013-04-23 09:30:00,80.52,80.56,80.52,80.52,5200.0,59.366,59.3955,59.366,59.366,5200.0
2013-04-23 09:35:00,80.55,80.55,80.53,80.55,1200.0,59.3881,59.3881,59.3733,59.3881,1200.0
2013-04-23 09:40:00,80.54,80.56,80.54,80.56,4300.0,59.3807,59.3955,59.3807,59.3955,4300.0
2013-04-23 09:45:00,80.54,80.56,80.53,80.56,14000.0,59.3807,59.3955,59.3733,59.3955,14000.0
2013-04-23 09:50:00,80.56,80.56,80.53,80.56,1900.0,59.3955,59.3955,59.3733,59.3955,1900.0
2013-04-23 09:55:00,80.56,80.56,80.53,80.53,4100.0,59.3955,59.3955,59.3733,59.3733,4100.0
2013-04-23 10:00:00,80.57,80.57,80.57,80.57,5300.0,59.4028,59.4028,59.4028,59.4028,5300.0
2013-04-23 10:05:00,80.56,80.57,80.55,80.55,3000.0,59.3955,59.4028,59.3881,59.3881,3000.0
2013-04-23 10:10:00,80.54,80.56,80.54,80.55,1200.0,59.3807,59.3955,59.3807,59.3881,1200.0
2013-04-23 10:15:00,80.55,80.56,80.54,80.55,1600.0,59.3881,59.3955,59.3807,59.3881,1600.0
2013-04-23 10:20:00,80.55,80.55,80.53,80.54,1400.0,59.3881,59.3881,59.3733,59.3807,1400.0
2013-04-23 10:25:00,80.55,80.55,80.53,80.55,24500.0,59.3881,59.3881,59.3733,59.3881,24500.0
2013-04-23 10:30:00,80.55,80.55,80.52,80.54,1700.0,59.3881,59.3881,59.366,59.3807,1700.0
2013-04-23 10:35:00,80.54,80.54,80.53,80.53,900.0,59.3807,59.3807,59.3733,59.3733,900.0
2013-04-23 10:40:00,80.54,80.54,80.53,80.54,800.0,59.3807,59.3807,59.3733,59.3807,800.0
2013-04-23 10:45:00,80.53,80.55,80.53,80.53,2000.0,59.3733,59.3881,59.3733,59.3733,2000.0
2013-04-23 10:50:00,80.55,80.55,80.53,80.53,800.0,59.3881,59.3881,59.3733,59.3733,800.0
2013-04-23 10:55:00,80.53,80.54,80.53,80.54,1300.0,59.3733,59.3807,59.3733,59.3807,1300.0
2013-04-23 11:00:00,80.54,80.54,80.53,80.54,1700.0,59.3807,59.3807,59.3733,59.3807,1700.0
2013-04-23 11:05:00,80.54,80.54,80.53,80.54,50900.0,59.3807,59.3807,59.3733,59.3807,50900.0
2013-04-23 11:10:00,80.54,80.54,80.53,80.53,2300.0,59.3807,59.3807,59.3733,59.3733,2300.0
2013-04-23 11:15:00,80.53,80.54,80.53,80.54,8300.0,59.3733,59.3807,59.3733,59.3807,8300.0
2013-04-23 11:20:00,80.53,80.54,80.53,80.53,8300.0,59.3733,59.3807,59.3733,59.3733,8300.0
2013-04-23 11:25:00,80.54,80.54,80.53,80.53,11700.0,59.3807,59.3807,59.3733,59.3733,11700.0
2013-04-23 11:30:00,80.54,80.54,80.54,80.54,200.0,59.3807,59.3807,59.3807,59.3807,200.0
2013-04-23 11:35:00,80.54,80.54,80.53,80.54,2400.0,59.3807,59.3807,59.3733,59.3807,2400.0
2013-04-23 11:40:00,80.54,80.54,80.53,80.54,1000.0,59.3807,59.3807,59.3733,59.3807,1000.0
2013-04-23 11:45:00,80.54,80.54,80.53,80.54,2600.0,59.3807,59.3807,59.3733,59.3807,2600.0
2013-04-23 11:50:00,80.54,80.55,80.53,80.54,3400.0,59.3807,59.3881,59.3733,59.3807,3400.0
2013-04-23 11:55:00,80.54,80.57,80.53,80.57,16700.0,59.3807,59.4028,59.3733,59.4028,16700.0
2013-04-23 12:00:00,80.54,80.57,80.54,80.57,19300.0,59.3807,59.4028,59.3807,59.4028,19300.0
2013-04-23 12:05:00,80.57,80.57,80.53,80.57,1400.0,59.4028,59.4028,59.3733,59.4028,1400.0
2013-04-23 12:10:00,80.56,80.57,80.55,80.55,2900.0,59.3955,59.4028,59.3881,59.3881,2900.0
2013-04-23 12:15:00,80.55,80.58,80.55,80.57,14900.0,59.3881,59.4102,59.3881,59.4028,14900.0
2013-04-23 12:20:00,80.58,80.58,80.56,80.56,1700.0,59.4102,59.4102,59.3955,59.3955,1700.0
2013-04-23 12:25:00,80.58,80.58,80.56,80.56,800.0,59.4102,59.4102,59.3955,59.3955,800.0
2013-04-23 12:30:00,80.58,80.58,80.56,80.58,9400.0,59.4102,59.4102,59.3955,59.4102,9400.0
2013-04-23 12:35:00,80.57,80.58,80.56,80.58,1000.0,59.4028,59.4102,59.3955,59.4102,1000.0
2013-04-23 12:40:00,80.58,80.58,80.56,80.58,4500.0,59.4102,59.4102,59.3955,59.4102,4500.0
2013-04-23 12:45:00,80.57,80.58,80.57,80.58,800.0,59.4028,59.4102,59.4028,59.4102,800.0
2013-04-23 12:50:00,80.58,80.58,80.58,80.58,1800.0,59.4102,59.4102,59.4102,59.4102,1800.0
2013-04-23 12:55:00,80.58,80.58,80.57,80.58,2400.0,59.4102,59.4102,59.4028,59.4102,2400.0
2013-04-23 13:00:00,80.58,80.58,80.57,80.58,1500.0,59.4102,59.4102,59.4028,59.4102,1500.0
2013-04-23 13:05:00,80.58,80.59,80.57,80.58,2100.0,59.4102,59.4176,59.4028,59.4102,2100.0
2013-04-23 13:10:00,80.59,80.59,80.58,80.58,19300.0,59.4176,59.4176,59.4102,59.4102,19300.0
2013-04-23 13:15:00,80.57,80.57,80.57,80.57,800.0,59.4028,59.4028,59.4028,59.4028,800.0
2013-04-23 13:20:00,80.57,80.59,80.57,80.59,2200.0,59.4028,59.4176,59.4028,59.4176,2200.0
2013-04-23 13:25:00,80.57,80.59,80.57,80.57,400.0,59.4028,59.4176,59.4028,59.4028,400.0
2013-04-23 13:30:00,80.59,80.59,80.59,80.59,100.0,59.4176,59.4176,59.4176,59.4176,100.0
2013-04-23 13:35:00,80.59,80.59,80.57,80.59,3800.0,59.4176,59.4176,59.4028,59.4176,3800.0
2013-04-23 13:40:00,80.57,80.59,80.57,80.59,800.0,59.4028,59.4176,59.4028,59.4176,800.0
2013-04-23 13:45:00,80.58,80.59,80.58,80.59,600.0,59.4102,59.4176,59.4102,59.4176,600.0
2013-04-23 13:50:00,80.58,80.58,80.58,80.58,100.0,59.4102,59.4102,59.4102,59.4102,100.0
2013-04-23 13:55:00,80.59,80.59,80.58,80.58,2400.0,59.4176,59.4176,59.4102,59.4102,2400.0
2013-04-23 14:00:00,80.59,80.59,80.58,80.58,3500.0,59.4176,59.4176,59.4102,59.4102,3500.0
2013-04-23 14:05:00,80.58,80.59,80.58,80.58,5700.0,59.4102,59.4176,59.4102,59.4102,5700.0
2013-04-23 14:10:00,80.59,80.59,80.58,80.58,2800.0,59.4176,59.4176,59.4102,59.4102,2800.0
2013-04-23 14:15:00,80.59,80.59,80.58,80.59,12500.0,59.4176,59.4176,59.4102,59.4176,12500.0
2013-04-23 14:20:00,80.59,80.59,80.58,80.59,6600.0,59.4176,59.4176,59.4102,59.4176,6600.0
2013-04-23 14:25:00,80.59,80.59,80.58,80.59,7100.0,59.4176,59.4176,59.4102,59.4176,7100.0
2013-04-23 14:30:00,80.58,80.59,80.58,80.59,2000.0,59.4102,59.4176,59.4102,59.4176,2000.0
2013-04-23 14:35:00,80.59,80.59,80.58,80.59,9500.0,59.4176,59.4176,59.4102,59.4176,9500.0
2013-04-23 14:40:00,80.58,80.59,80.58,80.59,1800.0,59.4102,59.4176,59.4102,59.4176,1800.0
2013-04-23 14:45:00,80.59,80.59,80.58,80.58,1900.0,59.4176,59.4176,59.4102,59.4102,1900.0
2013-04-23 14:50:00,80.59,80.59,80.58,80.59,6000.0,59.4176,59.4176,59.4102,59.4176,6000.0
2013-04-23 14:55:00,80.59,80.59,80.58,80.59,900.0,59.4176,59.4176,59.4102,59.4176,900.0
2013-04-23 15:00:00,80.58,80.59,80.58,80.59,2400.0,59.4102,59.4176,59.4102,59.4176,2400.0
2013-04-23 15:05:00,80.59,80.59,80.58,80.59,1500.0,59.4176,59.4176,59.4102,59.4176,1500.0
2013-04-23 15:10:00,80.59,80.59,80.59,80.59,3500.0,59.4176,59.4176,59.4176,59.4176,3500.0
2013-04-23 15:15:00,80.59,80.59,80.58,80.58,21900.0,59.4176,59.4176,59.4102,59.4102,21900.0
2013-04-23 15:20:00,80.59,80.59,80.57,80.57,24900.0,59.4176,59.4176,59.4028,59.4028,24900.0
2013-04-23 15:25:00,80.57,80.58,80.55,80.57,9200.0,59.4028,59.4102,59.3881,59.4028,9200.0
2013-04-23 15:30:00,80.57,80.57,80.55,80.55,1200.0,59.4028,59.4028,59.3881,59.3881,1200.0
2013-04-23 15:35:00,80.58,80.58,80.55,80.58,18800.0,59.4102,59.4102,59.3881,59.4102,18800.0
2013-04-23 15:40:00,80.58,80.58,80.55,80.56,64400.0,59.4102,59.4102,59.3881,59.3955,64400.0
2013-04-23 15:45:00,80.58,80.58,80.55,80.58,2100.0,59.4102,59.4102,59.3881,59.4102,2100.0
2013-04-23 15:50:00,80.56,80.58,80.56,80.58,26800.0,59.3955,59.4102,59.3955,59.4102,26800.0
2013-04-23 15:55:00,80.57,80.58,80.55,80.56,15000.0,59.4028,59.4102,59.3881,59.3955,15000.0
2013-04-24 09:30:00,80.58,80.58,80.53,80.54,8800.0,59.4102,59.4102,59.3733,59.3807,8800.0
2013-04-24 09:35:00,80.54,80.55,80.54,80.54,3900.0,59.3807,59.3881,59.3807,59.3807,3900.0
2013-04-24 09:40:00,80.54,80.55,80.54,80.55,5500.0,59.3807,59.3881,59.3807,59.3881,5500.0
2013-04-24 09:45:00,80.55,80.55,80.54,80.55,2400.0,59.3881,59.3881,59.3807,59.3881,2400.0
2013-04-24 09:50:00,80.55,80.56,80.54,80.54,2200.0,59.3881,59.3955,59.3807,59.3807,2200.0
2013-04-24 09:55:00,80.54,80.54,80.52,80.54,10000.0,59.3807,59.3807,59.366,59.3807,10000.0
2013-04-24 10:00:00,80.53,80.54,80.53,80.54,2300.0,59.3733,59.3807,59.3733,59.3807,2300.0
2013-04-24 10:05:00,80.54,80.57,80.53,80.57,18300.0,59.3807,59.4028,59.3733,59.4028,18300.0
2013-04-24 10:10:00,80.55,80.56,80.55,80.56,500.0,59.3881,59.3955,59.3881,59.3955,500.0
2013-04-24 10:15:00,80.55,80.56,80.54,80.54,4400.0,59.3881,59.3955,59.3807,59.3807,4400.0
2013-04-24 10:20:00,80.57,80.57,80.54,80.55,1400.0,59.4028,59.4028,59.3807,59.3881,1400.0
2013-04-24 10:25:00,80.54,80.56,80.54,80.54,2500.0,59.3807,59.3955,59.3807,59.3807,2500.0
2013-04-24 10:30:00,80.54,80.57,80.54,80.57,23100.0,59.3807,59.4028,59.3807,59.4028,23100.0
2013-04-24 10:35:00,80.54,80.54,80.54,80.54,100.0,59.3807,59.3807,59.3807,59.3807,100.0
2013-04-24 10:40:00,80.55,80.57,80.55,80.57,2500.0,59.3881,59.4028,59.3881,59.4028,2500.0
2013-04-24 10:45:00,80.55,80.57,80.55,80.56,1200.0,59.3881,59.4028,59.3881,59.3955,1200.0
2013-04-24 10:50:00,80.56,80.57,80.56,80.57,4100.0,59.3955,59.4028,59.3955,59.4028,4100.0
2013-04-24 10:55:00,80.56,80.56,80.56,80.56,500.0,59.3955,59.3955,59.3955,59.3955,500.0
2013-04-24 11:00:00,80.56,80.56,80.55,80.55,9500.0,59.3955,59.3955,59.3881,59.3881,9500.0
2013-04-24 11:05:00,80.55,80.57,80.53,80.55,7900.0,59.3881,59.4028,59.3733,59.3881,7900.0
2013-04-24 11:10:00,80.55,80.55,80.54,80.55,1800.0,59.3881,59.3881,59.3807,59.3881,1800.0
2013-04-24 11:15:00,80.56,80.56,80.53,80.53,9000.0,59.3955,59.3955,59.3733,59.3733,9000.0
2013-04-24 11:20:00,80.55,80.55,80.54,80.54,700.0,59.3881,59.3881,59.3807,59.3807,700.0
2013-04-24 11:25:00,80.54,80.54,80.53,80.54,1300.0,59.3807,59.3807,59.3733,59.3807,1300.0
2013-04-24 11:30:00,80.54,80.54,80.54,80.54,1300.0,59.3807,59.3807,59.3807,59.3807,1300.0
2013-04-24 11:35:00,80.54,80.57,80.54,80.57,4400.0,59.3807,59.4028,59.3807,59.4028,4400.0
2013-04-24 11:40:00,80.55,80.57,80.55,80.57,400.0,59.3881,59.4028,59.3881,59.4028,400.0
2013-04-24 11:45:00,80.56,80.56,80.55,80.55,1100.0,59.3955,59.3955,59.3881,59.3881,1100.0
2013-04-24 11:50:00,80.55,80.57,80.55,80.56,2100.0,59.3881,59.4028,59.3881,59.3955,2100.0
2013-04-24 11:55:00,80.56,80.56,80.56,80.56,400.0,59.3955,59.3955,59.3955,59.3955,400.0
2013-04-24 12:00:00,80.56,80.56,80.55,80.55,1000.0,59.3955,59.3955,59.3881,59.3881,1000.0
2013-04-24 12:05:00,80.56,80.56,80.56,80.56,1800.0,59.3955,59.3955,59.3955,59.3955,1800.0
2013-04-24 12:10:00,80.55,80.56,80.54,80.55,8100.0,59.3881,59.3955,59.3807,59.3881,8100.0
2013-04-24 12:15:00,80.55,80.57,80.54,80.55,126300.0,59.3881,59.4028,59.3807,59.3881,126300.0
2013-04-24 12:20:00,80.57,80.57,80.54,80.54,2500.0,59.4028,59.4028,59.3807,59.3807,2500.0
2013-04-24 12:25:00,80.55,80.56,80.55,80.56,2400.0,59.3881,59.3955,59.3881,59.3955,2400.0
2013-04-24 12:30:00,80.54,80.56,80.54,80.56,1600.0,59.3807,59.3955,59.3807,59.3955,1600.0
2013-04-24 12:35:00,80.56,80.56,80.54,80.54,9500.0,59.3955,59.3955,59.3807,59.3807,9500.0
2013-04-24 12:40:00,80.54,80.55,80.53,80.53,6400.0,59.3807,59.3881,59.3733,59.3733,6400.0
2013-04-24 12:45:00,80.54,80.54,80.53,80.54,600.0,59.3807,59.3807,59.3733,59.3807,600.0
2013-04-24 12:50:00,80.55,80.55,80.53,80.55,2900.0,59.3881,59.3881,59.3733,59.3881,2900.0
2013-04-24 12:55:00,80.53,80.55,80.53,80.55,2400.0,59.3733,59.3881,59.3733,59.3881,2400.0
2013-04-24 13:00:00,80.55,80.55,80.54,80.54,5300.0,59.3881,59.3881,59.3807,59.3807,5300.0
2013-04-24 13:05:00,80.55,80.55,80.54,80.54,4400.0,59.3881,59.3881,59.3807,59.3807,4400.0
2013-04-24 13:10:00,80.54,80.55,80.54,80.55,1700.0,59.3807,59.3881,59.3807,59.3881,1700.0
2013-04-24 13:15:00,80.54,80.55,80.54,80.54,1400.0,59.3807,59.3881,59.3807,59.3807,1400.0
2013-04-24 13:20:00,80.54,80.55,80.54,80.54,2600.0,59.3807,59.3881,59.3807,59.3807,2600.0
2013-04-24 13:25:00,80.55,80.55,80.54,80.54,2300.0,59.3881,59.3881,59.3807,59.3807,2300.0
2013-04-24 13:30:00,80.54,80.55,80.54,80.55,5900.0,59.3807,59.3881,59.3807,59.3881,5900.0
2013-04-24 13:35:00,80.54,80.55,80.54,80.54,1900.0,59.3807,59.3881,59.3807,59.3807,1900.0
2013-04-24 13:40:00,80.54,80.55,80.54,80.54,1600.0,59.3807,59.3881,59.3807,59.3807,1600.0
2013-04-24 13:45:00,80.55,80.55,80.54,80.54,500.0,59.3881,59.3881,59.3807,59.3807,500.0
2013-04-24 13:50:00,80.55,80.55,80.54,80.54,4400.0,59.3881,59.3881,59.3807,59.3807,4400.0
2013-04-24 13:55:00,80.55,80.55,80.54,80.54,2100.0,59.3881,59.3881,59.3807,59.3807,2100.0
2013-04-24 14:00:00,80.55,80.55,80.54,80.54,2600.0,59.3881,59.3881,59.3807,59.3807,2600.0
2013-04-24 14:05:00,80.55,80.55,80.54,80.54,1000.0,59.3881,59.3881,59.3807,59.3807,1000.0
2013-04-24 14:10:00,80.55,80.55,80.54,80.55,6600.0,59.3881,59.3881,59.3807,59.3881,6600.0
2013-04-24 14:15:00,80.54,80.55,80.54,80.55,2900.0,59.3807,59.3881,59.3807,59.3881,2900.0
2013-04-24 14:20:00,80.54,80.55,80.53,80.55,73400.0,59.3807,59.3881,59.3733,59.3881,73400.0
2013-04-24 14:25:00,80.54,80.55,80.54,80.55,7800.0,59.3807,59.3881,59.3807,59.3881,7800.0
2013-04-24 14:30:00,80.55,80.55,80.54,80.55,800.0,59.3881,59.3881,59.3807,59.3881,800.0
2013-04-24 14:35:00,80.54,80.55,80.54,80.55,200.0,59.3807,59.3881,59.3807,59.3881,200.0
2013-04-24 14:40:00,80.54,80.55,80.54,80.54,3000.0,59.3807,59.3881,59.3807,59.3807,3000.0
2013-04-24 14:45:00,80.54,80.55,80.54,80.55,800.0,59.3807,59.3881,59.3807,59.3881,800.0
2013-04-24 14:50:00,80.54,80.55,80.54,80.54,7000.0,59.3807,59.3881,59.3807,59.3807,7000.0
2013-04-24 14:55:00,80.55,80.55,80.54,80.55,5700.0,59.3881,59.3881,59.3807,59.3881,5700.0
2013-04-24 15:00:00,80.55,80.55,80.54,80.54,5400.0,59.3881,59.3881,59.3807,59.3807,5400.0
2013-04-24 15:05:00,80.54,80.55,80.54,80.55,8300.0,59.3807,59.3881,59.3807,59.3881,8300.0
2013-04-24 15:10:00,80.54,80.55,80.54,80.55,6200.0,59.3807,59.3881,59.3807,59.3881,6200.0
2013-04-24 15:15:00,80.54,80.54,80.54,80.54,100.0,59.3807,59.3807,59.3807,59.3807,100.0
2013-04-24 15:20:00,80.55,80.55,80.54,80.55,2600.0,59.3881,59.3881,59.3807,59.3881,2600.0
2013-04-24 15:25:00,80.55,80.55,80.54,80.55,2600.0,59.3881,59.3881,59.3807,59.3881,2600.0
2013-04-24 15:30:00,80.55,80.55,80.54,80.55,6100.0,59.3881,59.3881,59.3807,59.3881,6100.0
2013-04-24 15:35:00,80.55,80.55,80.54,80.55,3500.0,59.3881,59.3881,59.3807,59.3881,3500.0
2013-04-24 15:40:00,80.55,80.55,80.55,80.55,2100.0,59.3881,59.3881,59.3881,59.3881,2100.0
2013-04-24 15:45:00,80.54,80.55,80.54,80.55,14400.0,59.3807,59.3881,59.3807,59.3881,14400.0
2013-04-24 15:50:00,80.55,80.58,80.54,80.56,27500.0,59.3881,59.4102,59.3807,59.3955,27500.0
2013-04-24 15:55:00,80.58,80.58,80.55,80.56,8200.0,59.4102,59.4102,59.3881,59.3955,8200.0
2013-04-25 09:30:00,80.58,80.59,80.56,80.57,15900.0,59.4102,59.4176,59.3955,59.4028,15900.0
2013-04-25 09:35:00,80.59,80.59,80.59,80.59,2100.0,59.4176,59.4176,59.4176,59.4176,2100.0
2013-04-25 09:40:00,80.59,80.59,80.57,80.59,1000.0,59.4176,59.4176,59.4028,59.4176,1000.0
2013-04-25 09:45:00,80.57,80.59,80.57,80.59,1600.0,59.4028,59.4176,59.4028,59.4176,1600.0
2013-04-25 09:50:00,80.56,80.57,80.56,80.56,1800.0,59.3955,59.4028,59.3955,59.3955,1800.0
2013-04-25 09:55:00,80.58,80.59,80.56,80.56,1200.0,59.4102,59.4176,59.3955,59.3955,1200.0
2013-04-25 10:00:00,80.56,80.57,80.56,80.56,5700.0,59.3955,59.4028,59.3955,59.3955,5700.0
2013-04-25 10:05:00,80.56,80.57,80.56,80.57,6600.0,59.3955,59.4028,59.3955,59.4028,6600.0
2013-04-25 10:10:00,80.58,80.58,80.56,80.56,2100.0,59.4102,59.4102,59.3955,59.3955,2100.0
2013-04-25 10:15:00,80.56,80.57,80.56,80.57,500.0,59.3955,59.4028,59.3955,59.4028,500.0
2013-04-25 10:20:00,80.56,80.57,80.56,80.56,8400.0,59.3955,59.4028,59.3955,59.3955,8400.0
2013-04-25 10:25:00,80.57,80.57,80.56,80.56,7200.0,59.4028,59.4028,59.3955,59.3955,7200.0
2013-04-25 10:30:00,80.56,80.56,80.56,80.56,200.0,59.3955,59.3955,59.3955,59.3955,200.0
2013-04-25 10:35:00,80.56,80.57,80.56,80.56,7000.0,59.3955,59.4028,59.3955,59.3955,7000.0
2013-04-25 10:40:00,80.56,80.57,80.55,80.55,131600.0,59.3955,59.4028,59.3881,59.3881,131600.0
2013-04-25 10:45:00,80.56,80.57,80.55,80.56,3200.0,59.3955,59.4028,59.3881,59.3955,3200.0
2013-04-25 10:50:00,80.56,80.57,80.56,80.56,6400.0,59.3955,59.4028,59.3955,59.3955,6400.0
2013-04-25 10:55:00,80.56,80.57,80.55,80.56,14100.0,59.3955,59.4028,59.3881,59.3955,14100.0
2013-04-25 11:00:00,80.56,80.57,80.56,80.56,4800.0,59.3955,59.4028,59.3955,59.3955,4800.0
2013-04-25 11:05:00,80.56,80.57,80.56,80.56,2600.0,59.3955,59.4028,59.3955,59.3955,2600.0
2013-04-25 11:10:00,80.56,80.57,80.56,80.56,6700.0,59.3955,59.4028,59.3955,59.3955,6700.0
2013-04-25 11:15:00,80.57,80.57,80.56,80.56,1800.0,59.4028,59.4028,59.3955,59.3955,1800.0
2013-04-25 11:20:00,80.56,80.57,80.56,80.57,4100.0,59.3955,59.4028,59.3955,59.4028,4100.0
2013-04-25 11:25:00,80.57,80.57,80.55,80.55,11700.0,59.4028,59.4028,59.3881,59.3881,11700.0
2013-04-25 11:30:00,80.56,80.57,80.55,80.57,3000.0,59.3955,59.4028,59.3881,59.4028,3000.0
2013-04-25 11:35:00,80.57,80.57,80.56,80.57,2800.0,59.4028,59.4028,59.3955,59.4028,2800.0
2013-04-25 11:40:00,80.58,80.58,80.56,80.56,2100.0,59.4102,59.4102,59.3955,59.3955,2100.0
2013-04-25 11:45:00,80.56,80.59,80.56,80.56,13400.0,59.3955,59.4176,59.3955,59.3955,13400.0
2013-04-25 11:50:00,80.59,80.59,80.56,80.56,5700.0,59.4176,59.4176,59.3955,59.3955,5700.0
2013-04-25 11:55:00,80.56,80.59,80.56,80.59,1300.0,59.3955,59.4176,59.3955,59.4176,1300.0
2013-04-25 12:00:00,80.57,80.58,80.56,80.58,2300.0,59.4028,59.4102,59.3955,59.4102,2300.0
2013-04-25 12:05:00,80.58,80.58,80.56,80.56,4700.0,59.4102,59.4102,59.3955,59.3955,4700.0
2013-04-25 12:10:00,80.56,80.59,80.56,80.59,22900.0,59.3955,59.4176,59.3955,59.4176,22900.0
2013-04-25 12:15:00,80.56,80.59,80.56,80.57,5900.0,59.3955,59.4176,59.3955,59.4028,5900.0
2013-04-25 12:20:00,80.56,80.57,80.56,80.56,6000.0,59.3955,59.4028,59.3955,59.3955,6000.0
2013-04-25 12:25:00,80.57,80.57,80.56,80.57,600.0,59.4028,59.4028,59.3955,59.4028,600.0
2013-04-25 12:30:00,80.56,80.57,80.56,80.56,2600.0,59.3955,59.4028,59.3955,59.3955,2600.0
2013-04-25 12:35:00,80.57,80.57,80.57,80.57,100.0,59.4028,59.4028,59.4028,59.4028,100.0
2013-04-25 12:40:00,80.57,80.57,80.56,80.56,3600.0,59.4028,59.4028,59.3955,59.3955,3600.0
2013-04-25 12:45:00,80.57,80.57,80.56,80.57,4200.0,59.4028,59.4028,59.3955,59.4028,4200.0
2013-04-25 12:50:00,80.56,80.59,80.56,80.56,3900.0,59.3955,59.4176,59.3955,59.3955,3900.0
2013-04-25 12:55:00,80.56,80.57,80.56,80.57,500.0,59.3955,59.4028,59.3955,59.4028,500.0
2013-04-25 13:00:00,80.56,80.57,80.56,80.56,1000.0,59.3955,59.4028,59.3955,59.3955,1000.0
2013-04-25 13:05:00,80.56,80.57,80.56,80.57,3500.0,59.3955,59.4028,59.3955,59.4028,3500.0
2013-04-25 13:10:00,80.56,80.57,80.56,80.57,2700.0,59.3955,59.4028,59.3955,59.4028,2700.0
2013-04-25 13:15:00,80.56,80.57,80.56,80.56,9400.0,59.3955,59.4028,59.3955,59.3955,9400.0
2013-04-25 13:20:00,80.57,80.57,80.56,80.56,1400.0,59.4028,59.4028,59.3955,59.3955,1400.0
2013-04-25 13:25:00,80.57,80.59,80.56,80.59,7200.0,59.4028,59.4176,59.3955,59.4176,7200.0
2013-04-25 13:30:00,80.59,80.59,80.56,80.56,1200.0,59.4176,59.4176,59.3955,59.3955,1200.0
2013-04-25 13:35:00,80.59,80.59,80.57,80.57,2900.0,59.4176,59.4176,59.4028,59.4028,2900.0
2013-04-25 13:40:00,80.57,80.58,80.56,80.56,28500.0,59.4028,59.4102,59.3955,59.3955,28500.0
2013-04-25 13:45:00,80.56,80.57,80.56,80.57,1200.0,59.3955,59.4028,59.3955,59.4028,1200.0
2013-04-25 13:50:00,80.57,80.57,80.56,80.56,2000.0,59.4028,59.4028,59.3955,59.3955,2000.0
2013-04-25 13:55:00,80.57,80.57,80.56,80.57,3500.0,59.4028,59.4028,59.3955,59.4028,3500.0
2013-04-25 14:00:00,80.57,80.57,80.56,80.57,2600.0,59.4028,59.4028,59.3955,59.4028,2600.0
2013-04-25 14:05:00,80.56,80.57,80.56,80.57,8500.0,59.3955,59.4028,59.3955,59.4028,8500.0
2013-04-25 14:10:00,80.56,80.57,80.56,80.56,15500.0,59.3955,59.4028,59.3955,59.3955,15500.0
2013-04-25 14:15:00,80.56,80.57,80.56,80.56,14000.0,59.3955,59.4028,59.3955,59.3955,14000.0
2013-04-25 14:20:00,80.57,80.57,80.56,80.56,31400.0,59.4028,59.4028,59.3955,59.3955,31400.0
2013-04-25 14:25:00,80.56,80.57,80.56,80.56,21300.0,59.3955,59.4028,59.3955,59.3955,21300.0
2013-04-25 14:30:00,80.56,80.57,80.56,80.56,7000.0,59.3955,59.4028,59.3955,59.3955,7000.0
2013-04-25 14:35:00,80.57,80.57,80.56,80.56,31900.0,59.4028,59.4028,59.3955,59.3955,31900.0
2013-04-25 14:40:00,80.56,80.57,80.56,80.57,15600.0,59.3955,59.4028,59.3955,59.4028,15600.0
2013-04-25 14:45:00,80.57,80.59,80.57,80.59,1600.0,59.4028,59.4176,59.4028,59.4176,1600.0
2013-04-25 14:50:00,80.59,80.59,80.57,80.58,2800.0,59.4176,59.4176,59.4028,59.4102,2800.0
2013-04-25 14:55:00,80.58,80.59,80.57,80.57,3300.0,59.4102,59.4176,59.4028,59.4028,3300.0
2013-04-25 15:00:00,80.59,80.59,80.58,80.58,7100.0,59.4176,59.4176,59.4102,59.4102,7100.0
2013-04-25 15:05:00,80.58,80.58,80.57,80.58,5100.0,59.4102,59.4102,59.4028,59.4102,5100.0
2013-04-25 15:10:00,80.58,80.6,80.57,80.59,20400.0,59.4102,59.425,59.4028,59.4176,20400.0
2013-04-25 15:15:00,80.59,80.6,80.58,80.6,4600.0,59.4176,59.425,59.4102,59.425,4600.0
2013-04-25 15:20:00,80.6,80.6,80.58,80.59,8700.0,59.425,59.425,59.4102,59.4176,8700.0
2013-04-25 15:25:00,80.59,80.6,80.59,80.59,10500.0,59.4176,59.425,59.4176,59.4176,10500.0
2013-04-25 15:30:00,80.59,80.6,80.59,80.59,12400.0,59.4176,59.425,59.4176,59.4176,12400.0
2013-04-25 15:35:00,80.59,80.6,80.59,80.6,2000.0,59.4176,59.425,59.4176,59.425,2000.0
2013-04-25 15:40:00,80.59,80.6,80.59,80.6,7800.0,59.4176,59.425,59.4176,59.425,7800.0
2013-04-25 15:45:00,80.6,80.6,80.58,80.58,5500.0,59.425,59.425,59.4102,59.4102,5500.0
2013-04-25 15:50:00,80.59,80.6,80.58,80.59,4600.0,59.4176,59.425,59.4102,59.4176,4600.0
2013-04-25 15:55:00,80.6,80.6,80.58,80.59,8600.0,59.425,59.425,59.4102,59.4176,8600.0
2013-04-26 09:30:00,80.61,80.62,80.59,80.59,7700.0,59.4323,59.4397,59.4176,59.4176,7700.0
2013-04-26 09:35:00,80.61,80.61,80.6,80.6,400.0,59.4323,59.4323,59.425,59.425,400.0
2013-04-26 09:40:00,80.59,80.6,80.58,80.59,3700.0,59.4176,59.425,59.4102,59.4176,3700.0
2013-04-26 09:45:00,80.59,80.6,80.59,80.6,4700.0,59.4176,59.425,59.4176,59.425,4700.0
2013-04-26 09:50:00,80.6,80.6,80.59,80.6,1500.0,59.425,59.425,59.4176,59.425,1500.0
2013-04-26 09:55:00,80.59,80.6,80.59,80.6,3800.0,59.4176,59.425,59.4176,59.425,3800.0
2013-04-26 10:00:00,80.6,80.6,80.59,80.6,3300.0,59.425,59.425,59.4176,59.425,3300.0
2013-04-26 10:05:00,80.6,80.6,80.6,80.6,100.0,59.425,59.425,59.425,59.425,100.0
2013-04-26 10:10:00,80.59,80.6,80.59,80.6,11600.0,59.4176,59.425,59.4176,59.425,11600.0
2013-04-26 10:15:00,80.59,80.6,80.59,80.59,5300.0,59.4176,59.425,59.4176,59.4176,5300.0
2013-04-26 10:20:00,80.59,80.6,80.59,80.6,500.0,59.4176,59.425,59.4176,59.425,500.0
2013-04-26 10:25:00,80.6,80.6,80.6,80.6,0.0,59.425,59.425,59.425,59.425,0.0
2013-04-26 10:30:00,80.59,80.6,80.59,80.6,1500.0,59.4176,59.425,59.4176,59.425,1500.0
2013-04-26 10:35:00,80.59,80.6,80.59,80.59,900.0,59.4176,59.425,59.4176,59.4176,900.0
2013-04-26 10:40:00,80.59,80.59,80.59,80.59,100.0,59.4176,59.4176,59.4176,59.4176,100.0
2013-04-26 10:45:00,80.6,80.6,80.59,80.59,900.0,59.425,59.425,59.4176,59.4176,900.0
2013-04-26 10:50:00,80.6,80.6,80.6,80.6,1300.0,59.425,59.425,59.425,59.425,1300.0
2013-04-26 10:55:00,80.59,80.6,80.59,80.6,2200.0,59.4176,59.425,59.4176,59.425,2200.0
2013-04-26 11:00:00,80.6,80.6,80.59,80.6,3500.0,59.425,59.425,59.4176,59.425,3500.0
2013-04-26 11:05:00,80.59,80.6,80.59,80.59,8200.0,59.4176,59.425,59.4176,59.4176,8200.0
2013-04-26 11:10:00,80.6,80.6,80.58,80.59,6200.0,59.425,59.425,59.4102,59.4176,6200.0
2013-04-26 11:15:00,80.6,80.6,80.59,80.6,7600.0,59.425,59.425,59.4176,59.425,7600.0
2013-04-26 11:20:00,80.6,80.61,80.6,80.61,5700.0,59.425,59.4323,59.425,59.4323,5700.0
2013-04-26 11:25:00,80.61,80.61,80.61,80.61,1000.0,59.4323,59.4323,59.4323,59.4323,1000.0
2013-04-26 11:30:00,80.61,80.61,80.61,80.61,11400.0,59.4323,59.4323,59.4323,59.4323,11400.0
2013-04-26 11:35:00,80.61,80.63,80.6,80.61,10000.0,59.4323,59.4471,59.425,59.4323,10000.0
2013-04-26 11:40:00,80.6,80.61,80.6,80.61,7100.0,59.425,59.4323,59.425,59.4323,7100.0
2013-04-26 11:45:00,80.61,80.62,80.61,80.62,7300.0,59.4323,59.4397,59.4323,59.4397,7300.0
2013-04-26 11:50:00,80.62,80.62,80.61,80.62,4200.0,59.4397,59.4397,59.4323,59.4397,4200.0
2013-04-26 11:55:00,80.61,80.62,80.61,80.62,11600.0,59.4323,59.4397,59.4323,59.4397,11600.0
2013-04-26 12:00:00,80.61,80.62,80.6,80.61,12700.0,59.4323,59.4397,59.425,59.4323,12700.0
2013-04-26 12:05:00,80.62,80.62,80.61,80.62,3400.0,59.4397,59.4397,59.4323,59.4397,3400.0
2013-04-26 12:10:00,80.62,80.62,80.6,80.62,5000.0,59.4397,59.4397,59.425,59.4397,5000.0
2013-04-26 12:15:00,80.6,80.6,80.6,80.6,2700.0,59.425,59.425,59.425,59.425,2700.0
2013-04-26 12:20:00,80.62,80.62,80.61,80.61,700.0,59.4397,59.4397,59.4323,59.4323,700.0
2013-04-26 12:25:00,80.61,80.61,80.6,80.6,4200.0,59.4323,59.4323,59.425,59.425,4200.0
2013-04-26 12:30:00,80.61,80.61,80.61,80.61,100.0,59.4323,59.4323,59.4323,59.4323,100.0
2013-04-26 12:35:00,80.6,80.62,80.6,80.62,1500.0,59.425,59.4397,59.425,59.4397,1500.0
2013-04-26 12:40:00,80.63,80.63,80.61,80.61,4000.0,59.4471,59.4471,59.4323,59.4323,4000.0
2013-04-26 12:45:00,80.61,80.62,80.6,80.61,3000.0,59.4323,59.4397,59.425,59.4323,3000.0
2013-04-26 12:50:00,80.61,80.61,80.6,80.61,600.0,59.4323,59.4323,59.425,59.4323,600.0
2013-04-26 12:55:00,80.61,80.61,80.61,80.61,3500.0,59.4323,59.4323,59.4323,59.4323,3500.0
2013-04-26 13:00:00,80.61,80.63,80.6,80.61,10800.0,59.4323,59.4471,59.425,59.4323,10800.0
2013-04-26 13:05:00,80.62,80.62,80.6,80.61,3900.0,59.4397,59.4397,59.425,59.4323,3900.0
2013-04-26 13:10:00,80.61,80.63,80.61,80.61,1200.0,59.4323,59.4471,59.4323,59.4323,1200.0
2013-04-26 13:15:00,80.61,80.63,80.61,80.62,7300.0,59.4323,59.4471,59.4323,59.4397,7300.0
2013-04-26 13:20:00,80.62,80.63,80.61,80.63,6400.0,59.4397,59.4471,59.4323,59.4471,6400.0
2013-04-26 13:25:00,80.61,80.63,80.61,80.63,1900.0,59.4323,59.4471,59.4323,59.4471,1900.0
2013-04-26 13:30:00,80.62,80.62,80.62,80.62,100.0,59.4397,59.4397,59.4397,59.4397,100.0
2013-04-26 13:35:00,80.63,80.63,80.61,80.62,2300.0,59.4471,59.4471,59.4323,59.4397,2300.0
2013-04-26 13:40:00,80.63,80.63,80.61,80.62,2400.0,59.4471,59.4471,59.4323,59.4397,2400.0
2013-04-26 13:45:00,80.63,80.63,80.61,80.61,1100.0,59.4471,59.4471,59.4323,59.4323,1100.0
2013-04-26 13:50:00,80.61,80.63,80.61,80.61,1600.0,59.4323,59.4471,59.4323,59.4323,1600.0
2013-04-26 13:55:00,80.61,80.62,80.61,80.61,3700.0,59.4323,59.4397,59.4323,59.4323,3700.0
2013-04-26 14:00:00,80.62,80.62,80.61,80.62,3100.0,59.4397,59.4397,59.4323,59.4397,3100.0
2013-04-26 14:05:00,80.62,80.62,80.61,80.62,4700.0,59.4397,59.4397,59.4323,59.4397,4700.0
2013-04-26 14:10:00,80.62,80.62,80.61,80.62,3900.0,59.4397,59.4397,59.4323,59.4397,3900.0
2013-04-26 14:15:00,80.61,80.62,80.61,80.62,6200.0,59.4323,59.4397,59.4323,59.4397,6200.0
2013-04-26 14:20:00,80.61,80.62,80.61,80.62,4100.0,59.4323,59.4397,59.4323,59.4397,4100.0
2013-04-26 14:25:00,80.62,80.62,80.61,80.62,3100.0,59.4397,59.4397,59.4323,59.4397,3100.0
2013-04-26 14:30:00,80.61,80.62,80.61,80.62,1400.0,59.4323,59.4397,59.4323,59.4397,1400.0
2013-04-26 14:35:00,80.62,80.62,80.61,80.62,3200.0,59.4397,59.4397,59.4323,59.4397,3200.0
2013-04-26 14:40:00,80.63,80.63,80.62,80.63,3900.0,59.4471,59.4471,59.4397,59.4471,3900.0
2013-04-26 14:45:00,80.63,80.63,80.61,80.62,3600.0,59.4471,59.4471,59.4323,59.4397,3600.0
2013-04-26 14:50:00,80.62,80.63,80.61,80.62,3400.0,59.4397,59.4471,59.4323,59.4397,3400.0
2013-04-26 14:55:00,80.63,80.63,80.62,80.63,6000.0,59.4471,59.4471,59.4397,59.4471,6000.0
2013-04-26 15:00:00,80.63,80.63,80.62,80.63,9500.0,59.4471,59.4471,59.4397,59.4471,9500.0
2013-04-26 15:05:00,80.63,80.63,80.62,80.63,2300.0,59.4471,59.4471,59.4397,59.4471,2300.0
2013-04-26 15:10:00,80.62,80.63,80.62,80.63,500.0,59.4397,59.4471,59.4397,59.4471,500.0
2013-04-26 15:15:00,80.63,80.64,80.63,80.64,5900.0,59.4471,59.4544,59.4471,59.4544,5900.0
2013-04-26 15:20:00,80.64,80.64,80.63,80.63,14600.0,59.4544,59.4544,59.4471,59.4471,14600.0
2013-04-26 15:25:00,80.63,80.64,80.63,80.63,5300.0,59.4471,59.4544,59.4471,59.4471,5300.0
2013-04-26 15:30:00,80.63,80.64,80.63,80.63,6800.0,59.4471,59.4544,59.4471,59.4471,6800.0
2013-04-26 15:35:00,80.64,80.64,80.63,80.63,2400.0,59.4544,59.4544,59.4471,59.4471,2400.0
2013-04-26 15:40:00,80.64,80.64,80.63,80.64,1000.0,59.4544,59.4544,59.4471,59.4544,1000.0
2013-04-26 15:45:00,80.64,80.64,80.63,80.64,4500.0,59.4544,59.4544,59.4471,59.4544,4500.0
2013-04-26 15:50:00,80.64,80.64,80.63,80.64,5800.0,59.4544,59.4544,59.4471,59.4544,5800.0
2013-04-26 15:55:00,80.64,80.64,80.63,80.64,2100.0,59.4544,59.4544,59.4471,59.4544,2100.0
2013-04-29 09:30:00,80.64,80.67,80.62,80.66,10700.0,59.4544,59.4766,59.4397,59.4692,10700.0
2013-04-29 09:35:00,80.62,80.66,80.62,80.65,5300.0,59.4397,59.4692,59.4397,59.4618,5300.0
2013-04-29 09:40:00,80.65,80.66,80.65,80.65,2800.0,59.4618,59.4692,59.4618,59.4618,2800.0
2013-04-29 09:45:00,80.66,80.66,80.66,80.66,100.0,59.4692,59.4692,59.4692,59.4692,100.0
2013-04-29 09:50:00,80.65,80.65,80.65,80.65,800.0,59.4618,59.4618,59.4618,59.4618,800.0
2013-04-29 09:55:00,80.65,80.66,80.64,80.65,1200.0,59.4618,59.4692,59.4544,59.4618,1200.0
2013-04-29 10:00:00,80.65,80.66,80.64,80.65,2100.0,59.4618,59.4692,59.4544,59.4618,2100.0
2013-04-29 10:05:00,80.65,80.66,80.64,80.65,2400.0,59.4618,59.4692,59.4544,59.4618,2400.0
2013-04-29 10:10:00,80.65,80.66,80.65,80.66,2400.0,59.4618,59.4692,59.4618,59.4692,2400.0
2013-04-29 10:15:00,80.65,80.66,80.65,80.66,4900.0,59.4618,59.4692,59.4618,59.4692,4900.0
2013-04-29 10:20:00,80.66,80.66,80.65,80.65,400.0,59.4692,59.4692,59.4618,59.4618,400.0
2013-04-29 10:25:00,80.65,80.66,80.65,80.66,1000.0,59.4618,59.4692,59.4618,59.4692,1000.0
2013-04-29 10:30:00,80.66,80.66,80.65,80.65,1400.0,59.4692,59.4692,59.4618,59.4618,1400.0
2013-04-29 10:35:00,80.66,80.66,80.65,80.65,4000.0,59.4692,59.4692,59.4618,59.4618,4000.0
2013-04-29 10:40:00,80.64,80.66,80.64,80.65,4200.0,59.4544,59.4692,59.4544,59.4618,4200.0
2013-04-29 10:45:00,80.65,80.66,80.65,80.65,1200.0,59.4618,59.4692,59.4618,59.4618,1200.0
2013-04-29 10:50:00,80.65,80.66,80.64,80.65,9000.0,59.4618,59.4692,59.4544,59.4618,9000.0
2013-04-29 10:55:00,80.65,80.66,80.64,80.66,3100.0,59.4618,59.4692,59.4544,59.4692,3100.0
2013-04-29 11:00:00,80.65,80.66,80.64,80.65,6700.0,59.4618,59.4692,59.4544,59.4618,6700.0
2013-04-29 11:05:00,80.64,80.66,80.64,80.66,3600.0,59.4544,59.4692,59.4544,59.4692,3600.0
2013-04-29 11:10:00,80.65,80.66,80.64,80.66,3200.0,59.4618,59.4692,59.4544,59.4692,3200.0
2013-04-29 11:15:00,80.65,80.66,80.64,80.64,6300.0,59.4618,59.4692,59.4544,59.4544,6300.0
2013-04-29 11:20:00,80.66,80.66,80.64,80.65,6100.0,59.4692,59.4692,59.4544,59.4618,6100.0
2013-04-29 11:25:00,80.65,80.65,80.65,80.65,1800.0,59.4618,59.4618,59.4618,59.4618,1800.0
2013-04-29 11:30:00,80.65,80.66,80.65,80.66,4400.0,59.4618,59.4692,59.4618,59.4692,4400.0
2013-04-29 11:35:00,80.66,80.68,80.65,80.65,6900.0,59.4692,59.4839,59.4618,59.4618,6900.0
2013-04-29 11:40:00,80.66,80.66,80.66,80.66,4400.0,59.4692,59.4692,59.4692,59.4692,4400.0
2013-04-29 11:45:00,80.66,80.66,80.65,80.66,3000.0,59.4692,59.4692,59.4618,59.4692,3000.0
2013-04-29 11:50:00,80.66,80.66,80.65,80.65,9600.0,59.4692,59.4692,59.4618,59.4618,9600.0
2013-04-29 11:55:00,80.66,80.66,80.65,80.66,3700.0,59.4692,59.4692,59.4618,59.4692,3700.0
2013-04-29 12:00:00,80.65,80.66,80.65,80.66,6600.0,59.4618,59.4692,59.4618,59.4692,6600.0
2013-04-29 12:05:00,80.66,80.66,80.65,80.66,10700.0,59.4692,59.4692,59.4618,59.4692,10700.0
2013-04-29 12:10:00,80.66,80.66,80.66,80.66,5500.0,59.4692,59.4692,59.4692,59.4692,5500.0
2013-04-29 12:15:00,80.65,80.66,80.65,80.66,1800.0,59.4618,59.4692,59.4618,59.4692,1800.0
2013-04-29 12:20:00,80.66,80.67,80.66,80.66,1200.0,59.4692,59.4766,59.4692,59.4692,1200.0
2013-04-29 12:25:00,80.67,80.67,80.65,80.66,25100.0,59.4766,59.4766,59.4618,59.4692,25100.0
2013-04-29 12:30:00,80.67,80.67,80.65,80.67,22400.0,59.4766,59.4766,59.4618,59.4766,22400.0
2013-04-29 12:35:00,80.67,80.67,80.66,80.67,3000.0,59.4766,59.4766,59.4692,59.4766,3000.0
2013-04-29 12:40:00,80.66,80.67,80.66,80.66,9000.0,59.4692,59.4766,59.4692,59.4692,9000.0
2013-04-29 12:45:00,80.67,80.67,80.66,80.67,4100.0,59.4766,59.4766,59.4692,59.4766,4100.0
2013-04-29 12:50:00,80.65,80.67,80.65,80.67,300.0,59.4618,59.4766,59.4618,59.4766,300.0
2013-04-29 12:55:00,80.67,80.68,80.66,80.68,8000.0,59.4766,59.4839,59.4692,59.4839,8000.0
2013-04-29 13:00:00,80.67,80.68,80.67,80.67,1600.0,59.4766,59.4839,59.4766,59.4766,1600.0
2013-04-29 13:05:00,80.67,80.68,80.66,80.67,4600.0,59.4766,59.4839,59.4692,59.4766,4600.0
2013-04-29 13:10:00,80.67,80.67,80.66,80.66,200.0,59.4766,59.4766,59.4692,59.4692,200.0
2013-04-29 13:15:00,80.67,80.68,80.66,80.66,6900.0,59.4766,59.4839,59.4692,59.4692,6900.0
2013-04-29 13:20:00,80.67,80.67,80.67,80.67,100.0,59.4766,59.4766,59.4766,59.4766,100.0
2013-04-29 13:25:00,80.67,80.68,80.67,80.68,2200.0,59.4766,59.4839,59.4766,59.4839,2200.0
2013-04-29 13:30:00,80.68,80.68,80.68,80.68,1200.0,59.4839,59.4839,59.4839,59.4839,1200.0
2013-04-29 13:35:00,80.67,80.68,80.67,80.67,1500.0,59.4766,59.4839,59.4766,59.4766,1500.0
2013-04-29 13:40:00,80.68,80.68,80.67,80.67,1200.0,59.4839,59.4839,59.4766,59.4766,1200.0
2013-04-29 13:45:00,80.67,80.68,80.67,80.67,2500.0,59.4766,59.4839,59.4766,59.4766,2500.0
2013-04-29 13:50:00,80.68,80.68,80.67,80.68,6500.0,59.4839,59.4839,59.4766,59.4839,6500.0
2013-04-29 13:55:00,80.67,80.68,80.67,80.68,1900.0,59.4766,59.4839,59.4766,59.4839,1900.0
2013-04-29 14:00:00,80.67,80.68,80.67,80.67,9400.0,59.4766,59.4839,59.4766,59.4766,9400.0
2013-04-29 14:05:00,80.67,80.68,80.67,80.67,18200.0,59.4766,59.4839,59.4766,59.4766,18200.0
2013-04-29 14:10:00,80.68,80.68,80.67,80.68,2700.0,59.4839,59.4839,59.4766,59.4839,2700.0
2013-04-29 14:15:00,80.67,80.68,80.67,80.68,4600.0,59.4766,59.4839,59.4766,59.4839,4600.0
2013-04-29 14:20:00,80.67,80.68,80.67,80.68,6500.0,59.4766,59.4839,59.4766,59.4839,6500.0
2013-04-29 14:25:00,80.67,80.68,80.67,80.67,3300.0,59.4766,59.4839,59.4766,59.4766,3300.0
2013-04-29 14:30:00,80.68,80.68,80.68,80.68,1700.0,59.4839,59.4839,59.4839,59.4839,1700.0
2013-04-29 14:35:00,80.68,80.68,80.67,80.67,3100.0,59.4839,59.4839,59.4766,59.4766,3100.0
2013-04-29 14:40:00,80.67,80.68,80.67,80.67,3800.0,59.4766,59.4839,59.4766,59.4766,3800.0
2013-04-29 14:45:00,80.67,80.68,80.67,80.67,2300.0,59.4766,59.4839,59.4766,59.4766,2300.0
2013-04-29 14:50:00,80.67,80.68,80.67,80.68,3900.0,59.4766,59.4839,59.4766,59.4839,3900.0
2013-04-29 14:55:00,80.67,80.68,80.67,80.67,5200.0,59.4766,59.4839,59.4766,59.4766,5200.0
2013-04-29 15:00:00,80.67,80.68,80.67,80.67,4200.0,59.4766,59.4839,59.4766,59.4766,4200.0
2013-04-29 15:05:00,80.68,80.68,80.66,80.68,1100.0,59.4839,59.4839,59.4692,59.4839,1100.0
2013-04-29 15:10:00,80.66,80.68,80.66,80.66,13700.0,59.4692,59.4839,59.4692,59.4692,13700.0
2013-04-29 15:15:00,80.66,80.67,80.66,80.66,8600.0,59.4692,59.4766,59.4692,59.4692,8600.0
2013-04-29 15:20:00,80.66,80.68,80.66,80.66,5800.0,59.4692,59.4839,59.4692,59.4692,5800.0
2013-04-29 15:25:00,80.66,80.67,80.66,80.66,3700.0,59.4692,59.4766,59.4692,59.4692,3700.0
2013-04-29 15:30:00,80.67,80.68,80.66,80.68,3200.0,59.4766,59.4839,59.4692,59.4839,3200.0
2013-04-29 15:35:00,80.67,80.68,80.66,80.67,3300.0,59.4766,59.4839,59.4692,59.4766,3300.0
2013-04-29 15:40:00,80.66,80.68,80.66,80.68,1700.0,59.4692,59.4839,59.4692,59.4839,1700.0
2013-04-29 15:45:00,80.67,80.67,80.66,80.66,4700.0,59.4766,59.4766,59.4692,59.4692,4700.0
2013-04-29 15:50:00,80.67,80.67,80.66,80.66,10300.0,59.4766,59.4766,59.4692,59.4692,10300.0
2013-04-29 15:55:00,80.67,80.68,80.66,80.66,33200.0,59.4766,59.4839,59.4692,59.4692,33200.0
2013-04-30 09:30:00,80.58,80.59,80.56,80.58,6200.0,59.495,59.5024,59.4802,59.495,6200.0
2013-04-30 09:35:00,80.55,80.59,80.55,80.58,1600.0,59.4728,59.5024,59.4728,59.495,1600.0
2013-04-30 09:40:00,80.56,80.59,80.56,80.58,2200.0,59.4802,59.5024,59.4802,59.495,2200.0
2013-04-30 09:45:00,80.55,80.58,80.55,80.58,2200.0,59.4728,59.495,59.4728,59.495,2200.0
2013-04-30 09:50:00,80.56,80.56,80.55,80.56,800.0,59.4802,59.4802,59.4728,59.4802,800.0
2013-04-30 09:55:00,80.58,80.58,80.55,80.58,3100.0,59.495,59.495,59.4728,59.495,3100.0
2013-04-30 10:00:00,80.56,80.58,80.56,80.58,1600.0,59.4802,59.495,59.4802,59.495,1600.0
2013-04-30 10:05:00,80.56,80.58,80.56,80.58,5700.0,59.4802,59.495,59.4802,59.495,5700.0
2013-04-30 10:10:00,80.58,80.58,80.56,80.56,4300.0,59.495,59.495,59.4802,59.4802,4300.0
2013-04-30 10:15:00,80.56,80.58,80.56,80.57,12700.0,59.4802,59.495,59.4802,59.4876,12700.0
2013-04-30 10:20:00,80.58,80.58,80.56,80.56,900.0,59.495,59.495,59.4802,59.4802,900.0
2013-04-30 10:25:00,80.57,80.57,80.55,80.55,1800.0,59.4876,59.4876,59.4728,59.4728,1800.0
2013-04-30 10:30:00,80.56,80.57,80.56,80.57,3700.0,59.4802,59.4876,59.4802,59.4876,3700.0
2013-04-30 10:35:00,80.56,80.57,80.55,80.55,14100.0,59.4802,59.4876,59.4728,59.4728,14100.0
2013-04-30 10:40:00,80.55,80.56,80.55,80.56,2700.0,59.4728,59.4802,59.4728,59.4802,2700.0
2013-04-30 10:45:00,80.55,80.56,80.55,80.56,15500.0,59.4728,59.4802,59.4728,59.4802,15500.0
2013-04-30 10:50:00,80.56,80.56,80.55,80.56,1500.0,59.4802,59.4802,59.4728,59.4802,1500.0
2013-04-30 10:55:00,80.55,80.56,80.55,80.56,3000.0,59.4728,59.4802,59.4728,59.4802,3000.0
2013-04-30 11:00:00,80.56,80.57,80.56,80.57,2200.0,59.4802,59.4876,59.4802,59.4876,2200.0
2013-04-30 11:05:00,80.57,80.58,80.53,80.54,28500.0,59.4876,59.495,59.4581,59.4655,28500.0
2013-04-30 11:10:00,80.55,80.56,80.54,80.56,9700.0,59.4728,59.4802,59.4655,59.4802,9700.0
2013-04-30 11:15:00,80.55,80.56,80.53,80.54,6300.0,59.4728,59.4802,59.4581,59.4655,6300.0
2013-04-30 11:20:00,80.55,80.57,80.55,80.57,1000.0,59.4728,59.4876,59.4728,59.4876,1000.0
2013-04-30 11:25:00,80.57,80.57,80.55,80.57,25600.0,59.4876,59.4876,59.4728,59.4876,25600.0
2013-04-30 11:30:00,80.57,80.57,80.57,80.57,1000.0,59.4876,59.4876,59.4876,59.4876,1000.0
2013-04-30 11:35:00,80.57,80.57,80.55,80.56,7500.0,59.4876,59.4876,59.4728,59.4802,7500.0
2013-04-30 11:40:00,80.57,80.57,80.51,80.55,36600.0,59.4876,59.4876,59.4433,59.4728,36600.0
2013-04-30 11:45:00,80.53,80.53,80.52,80.52,400.0,59.4581,59.4581,59.4507,59.4507,400.0
2013-04-30 11:50:00,80.53,80.54,80.52,80.54,2400.0,59.4581,59.4655,59.4507,59.4655,2400.0
2013-04-30 11:55:00,80.55,80.56,80.54,80.55,16100.0,59.4728,59.4802,59.4655,59.4728,16100.0
2013-04-30 12:00:00,80.56,80.56,80.54,80.54,1100.0,59.4802,59.4802,59.4655,59.4655,1100.0
2013-04-30 12:05:00,80.56,80.56,80.54,80.55,2100.0,59.4802,59.4802,59.4655,59.4728,2100.0
2013-04-30 12:10:00,80.56,80.57,80.54,80.57,1800.0,59.4802,59.4876,59.4655,59.4876,1800.0
2013-04-30 12:15:00,80.56,80.57,80.55,80.57,3100.0,59.4802,59.4876,59.4728,59.4876,3100.0
2013-04-30 12:20:00,80.56,80.57,80.54,80.57,4200.0,59.4802,59.4876,59.4655,59.4876,4200.0
2013-04-30 12:25:00,80.57,80.57,80.57,80.57,1400.0,59.4876,59.4876,59.4876,59.4876,1400.0
2013-04-30 12:30:00,80.56,80.57,80.55,80.55,1100.0,59.4802,59.4876,59.4728,59.4728,1100.0
2013-04-30 12:35:00,80.56,80.57,80.54,80.55,2800.0,59.4802,59.4876,59.4655,59.4728,2800.0
2013-04-30 12:40:00,80.56,80.57,80.54,80.54,2900.0,59.4802,59.4876,59.4655,59.4655,2900.0
2013-04-30 12:45:00,80.57,80.57,80.56,80.56,800.0,59.4876,59.4876,59.4802,59.4802,800.0
2013-04-30 12:50:00,80.56,80.56,80.56,80.56,0.0,59.4802,59.4802,59.4802,59.4802,0.0
2013-04-30 12:55:00,80.56,80.57,80.55,80.57,5800.0,59.4802,59.4876,59.4728,59.4876,5800.0
2013-04-30 13:00:00,80.56,80.57,80.55,80.57,3100.0,59.4802,59.4876,59.4728,59.4876,3100.0
2013-04-30 13:05:00,80.56,80.57,80.54,80.57,1700.0,59.4802,59.4876,59.4655,59.4876,1700.0
2013-04-30 13:10:00,80.54,80.57,80.54,80.57,1200.0,59.4655,59.4876,59.4655,59.4876,1200.0
2013-04-30 13:15:00,80.57,80.57,80.55,80.57,3600.0,59.4876,59.4876,59.4728,59.4876,3600.0
2013-04-30 13:20:00,80.57,80.57,80.55,80.57,2700.0,59.4876,59.4876,59.4728,59.4876,2700.0
2013-04-30 13:25:00,80.57,80.57,80.55,80.56,8200.0,59.4876,59.4876,59.4728,59.4802,8200.0
2013-04-30 13:30:00,80.56,80.56,80.56,80.56,200.0,59.4802,59.4802,59.4802,59.4802,200.0
2013-04-30 13:35:00,80.57,80.57,80.57,80.57,100.0,59.4876,59.4876,59.4876,59.4876,100.0
2013-04-30 13:40:00,80.55,80.57,80.55,80.55,5400.0,59.4728,59.4876,59.4728,59.4728,5400.0
2013-04-30 13:45:00,80.57,80.57,80.56,80.56,1500.0,59.4876,59.4876,59.4802,59.4802,1500.0
2013-04-30 13:50:00,80.57,80.57,80.56,80.56,3000.0,59.4876,59.4876,59.4802,59.4802,3000.0
2013-04-30 13:55:00,80.57,80.58,80.56,80.56,2300.0,59.4876,59.495,59.4802,59.4802,2300.0
2013-04-30 14:00:00,80.58,80.58,80.56,80.56,2600.0,59.495,59.495,59.4802,59.4802,2600.0
2013-04-30 14:05:00,80.57,80.57,80.56,80.56,5100.0,59.4876,59.4876,59.4802,59.4802,5100.0
2013-04-30 14:10:00,80.56,80.57,80.56,80.57,5100.0,59.4802,59.4876,59.4802,59.4876,5100.0
2013-04-30 14:15:00,80.56,80.57,80.56,80.57,10400.0,59.4802,59.4876,59.4802,59.4876,10400.0
2013-04-30 14:20:00,80.56,80.57,80.56,80.57,2100.0,59.4802,59.4876,59.4802,59.4876,2100.0
2013-04-30 14:25:00,80.57,80.57,80.56,80.56,4300.0,59.4876,59.4876,59.4802,59.4802,4300.0
2013-04-30 14:30:00,80.57,80.57,80.56,80.57,11200.0,59.4876,59.4876,59.4802,59.4876,11200.0
2013-04-30 14:35:00,80.57,80.57,80.56,80.56,2200.0,59.4876,59.4876,59.4802,59.4802,2200.0
2013-04-30 14:40:00,80.57,80.57,80.56,80.57,1600.0,59.4876,59.4876,59.4802,59.4876,1600.0
2013-04-30 14:45:00,80.58,80.58,80.56,80.56,4700.0,59.495,59.495,59.4802,59.4802,4700.0
2013-04-30 14:50:00,80.57,80.57,80.56,80.56,3600.0,59.4876,59.4876,59.4802,59.4802,3600.0
2013-04-30 14:55:00,80.56,80.57,80.56,80.57,3100.0,59.4802,59.4876,59.4802,59.4876,3100.0
2013-04-30 15:00:00,80.57,80.57,80.56,80.57,9100.0,59.4876,59.4876,59.4802,59.4876,9100.0
2013-04-30 15:05:00,80.56,80.57,80.56,80.57,13500.0,59.4802,59.4876,59.4802,59.4876,13500.0
2013-04-30 15:10:00,80.57,80.57,80.56,80.56,1600.0,59.4876,59.4876,59.4802,59.4802,1600.0
2013-04-30 15:15:00,80.56,80.57,80.56,80.57,1300.0,59.4802,59.4876,59.4802,59.4876,1300.0
2013-04-30 15:20:00,80.56,80.58,80.56,80.56,2500.0,59.4802,59.495,59.4802,59.4802,2500.0
2013-04-30 15:25:00,80.57,80.58,80.57,80.58,6400.0,59.4876,59.495,59.4876,59.495,6400.0
2013-04-30 15:30:00,80.58,80.58,80.57,80.58,1400.0,59.495,59.495,59.4876,59.495,1400.0
2013-04-30 15:35:00,80.57,80.58,80.57,80.58,2000.0,59.4876,59.495,59.4876,59.495,2000.0
2013-04-30 15:40:00,80.57,80.58,80.56,80.56,12100.0,59.4876,59.495,59.4802,59.4802,12100.0
2013-04-30 15:45:00,80.56,80.57,80.56,80.57,1100.0,59.4802,59.4876,59.4802,59.4876,1100.0
2013-04-30 15:50:00,80.57,80.58,80.56,80.57,4300.0,59.4876,59.495,59.4802,59.4876,4300.0
2013-04-30 15:55:00,80.58,80.58,80.57,80.58,3900.0,59.495,59.495,59.4876,59.495,3900.0
2013-05-01 09:30:00,80.57,80.6,80.57,80.59,14100.0,59.4876,59.5098,59.4876,59.5024,14100.0
2013-05-01 09:35:00,80.59,80.59,80.58,80.59,1400.0,59.5024,59.5024,59.495,59.5024,1400.0
2013-05-01 09:40:00,80.59,80.59,80.59,80.59,1900.0,59.5024,59.5024,59.5024,59.5024,1900.0
2013-05-01 09:45:00,80.59,80.59,80.59,80.59,3500.0,59.5024,59.5024,59.5024,59.5024,3500.0
2013-05-01 09:50:00,80.59,80.59,80.59,80.59,46400.0,59.5024,59.5024,59.5024,59.5024,46400.0
2013-05-01 09:55:00,80.59,80.59,80.58,80.59,600.0,59.5024,59.5024,59.495,59.5024,600.0
2013-05-01 10:00:00,80.59,80.59,80.58,80.58,800.0,59.5024,59.5024,59.495,59.495,800.0
2013-05-01 10:05:00,80.59,80.59,80.59,80.59,400.0,59.5024,59.5024,59.5024,59.5024,400.0
2013-05-01 10:10:00,80.59,80.59,80.58,80.59,1600.0,59.5024,59.5024,59.495,59.5024,1600.0
2013-05-01 10:15:00,80.58,80.59,80.58,80.59,3200.0,59.495,59.5024,59.495,59.5024,3200.0
2013-05-01 10:20:00,80.59,80.59,80.58,80.58,6100.0,59.5024,59.5024,59.495,59.495,6100.0
2013-05-01 10:25:00,80.59,80.59,80.59,80.59,2200.0,59.5024,59.5024,59.5024,59.5024,2200.0
2013-05-01 10:30:00,80.59,80.59,80.58,80.58,8600.0,59.5024,59.5024,59.495,59.495,8600.0
2013-05-01 10:35:00,80.59,80.59,80.58,80.59,3300.0,59.5024,59.5024,59.495,59.5024,3300.0
2013-05-01 10:40:00,80.58,80.59,80.58,80.59,900.0,59.495,59.5024,59.495,59.5024,900.0
2013-05-01 10:45:00,80.59,80.59,80.58,80.58,800.0,59.5024,59.5024,59.495,59.495,800.0
2013-05-01 10:50:00,80.58,80.6,80.58,80.59,2300.0,59.495,59.5098,59.495,59.5024,2300.0
2013-05-01 10:55:00,80.59,80.59,80.57,80.58,15900.0,59.5024,59.5024,59.4876,59.495,15900.0
2013-05-01 11:00:00,80.57,80.59,80.57,80.59,1300.0,59.4876,59.5024,59.4876,59.5024,1300.0
2013-05-01 11:05:00,80.59,80.59,80.57,80.58,6400.0,59.5024,59.5024,59.4876,59.495,6400.0
2013-05-01 11:10:00,80.59,80.59,80.58,80.59,3000.0,59.5024,59.5024,59.495,59.5024,3000.0
2013-05-01 11:15:00,80.57,80.59,80.57,80.59,6000.0,59.4876,59.5024,59.4876,59.5024,6000.0
2013-05-01 11:20:00,80.58,80.59,80.58,80.58,1400.0,59.495,59.5024,59.495,59.495,1400.0
2013-05-01 11:25:00,80.58,80.58,80.57,80.57,7400.0,59.495,59.495,59.4876,59.4876,7400.0
2013-05-01 11:30:00,80.58,80.58,80.57,80.58,3900.0,59.495,59.495,59.4876,59.495,3900.0
2013-05-01 11:35:00,80.58,80.58,80.58,80.58,5900.0,59.495,59.495,59.495,59.495,5900.0
2013-05-01 11:40:00,80.58,80.58,80.57,80.58,5500.0,59.495,59.495,59.4876,59.495,5500.0
2013-05-01 11:45:00,80.58,80.58,80.58,80.58,800.0,59.495,59.495,59.495,59.495,800.0
2013-05-01 11:50:00,80.58,80.58,80.58,80.58,7600.0,59.495,59.495,59.495,59.495,7600.0
2013-05-01 11:55:00,80.58,80.58,80.57,80.58,2600.0,59.495,59.495,59.4876,59.495,2600.0
2013-05-01 12:00:00,80.58,80.58,80.58,80.58,500.0,59.495,59.495,59.495,59.495,500.0
2013-05-01 12:05:00,80.58,80.58,80.57,80.58,2200.0,59.495,59.495,59.4876,59.495,2200.0
2013-05-01 12:10:00,80.58,80.58,80.57,80.58,1900.0,59.495,59.495,59.4876,59.495,1900.0
2013-05-01 12:15:00,80.58,80.58,80.57,80.58,13800.0,59.495,59.495,59.4876,59.495,13800.0
2013-05-01 12:20:00,80.58,80.58,80.58,80.58,3600.0,59.495,59.495,59.495,59.495,3600.0
2013-05-01 12:25:00,80.57,80.58,80.57,80.57,2800.0,59.4876,59.495,59.4876,59.4876,2800.0
2013-05-01 12:30:00,80.57,80.57,80.57,80.57,0.0,59.4876,59.4876,59.4876,59.4876,0.0
2013-05-01 12:35:00,80.57,80.58,80.57,80.58,1400.0,59.4876,59.495,59.4876,59.495,1400.0
2013-05-01 12:40:00,80.58,80.6,80.57,80.58,95700.0,59.495,59.5098,59.4876,59.495,95700.0
2013-05-01 12:45:00,80.59,80.59,80.57,80.57,12100.0,59.5024,59.5024,59.4876,59.4876,12100.0
2013-05-01 12:50:00,80.58,80.58,80.57,80.58,2700.0,59.495,59.495,59.4876,59.495,2700.0
2013-05-01 12:55:00,80.57,80.58,80.57,80.57,3800.0,59.4876,59.495,59.4876,59.4876,3800.0
2013-05-01 13:00:00,80.58,80.59,80.57,80.59,4500.0,59.495,59.5024,59.4876,59.5024,4500.0
2013-05-01 13:05:00,80.58,80.59,80.58,80.59,4100.0,59.495,59.5024,59.495,59.5024,4100.0
2013-05-01 13:10:00,80.59,80.59,80.58,80.58,600.0,59.5024,59.5024,59.495,59.495,600.0
2013-05-01 13:15:00,80.59,80.6,80.58,80.59,1500.0,59.5024,59.5098,59.495,59.5024,1500.0
2013-05-01 13:20:00,80.59,80.6,80.58,80.59,111500.0,59.5024,59.5098,59.495,59.5024,111500.0
2013-05-01 13:25:00,80.58,80.59,80.58,80.59,13100.0,59.495,59.5024,59.495,59.5024,13100.0
2013-05-01 13:30:00,80.58,80.59,80.58,80.59,2700.0,59.495,59.5024,59.495,59.5024,2700.0
2013-05-01 13:35:00,80.58,80.59,80.58,80.59,2100.0,59.495,59.5024,59.495,59.5024,2100.0
2013-05-01 13:40:00,80.59,80.59,80.58,80.59,1000.0,59.5024,59.5024,59.495,59.5024,1000.0
2013-05-01 13:45:00,80.59,80.6,80.58,80.59,4100.0,59.5024,59.5098,59.495,59.5024,4100.0
2013-05-01 13:50:00,80.58,80.59,80.58,80.59,10800.0,59.495,59.5024,59.495,59.5024,10800.0
2013-05-01 13:55:00,80.59,80.59,80.57,80.59,4100.0,59.5024,59.5024,59.4876,59.5024,4100.0
2013-05-01 14:00:00,80.59,80.6,80.58,80.58,2700.0,59.5024,59.5098,59.495,59.495,2700.0
2013-05-01 14:05:00,80.57,80.59,80.57,80.58,4700.0,59.4876,59.5024,59.4876,59.495,4700.0
2013-05-01 14:10:00,80.57,80.57,80.57,80.57,300.0,59.4876,59.4876,59.4876,59.4876,300.0
2013-05-01 14:15:00,80.58,80.59,80.57,80.58,1800.0,59.495,59.5024,59.4876,59.495,1800.0
2013-05-01 14:20:00,80.58,80.58,80.58,80.58,300.0,59.495,59.495,59.495,59.495,300.0
2013-05-01 14:25:00,80.57,80.57,80.56,80.57,22300.0,59.4876,59.4876,59.4802,59.4876,22300.0
2013-05-01 14:30:00,80.57,80.57,80.56,80.57,4200.0,59.4876,59.4876,59.4802,59.4876,4200.0
2013-05-01 14:35:00,80.56,80.57,80.55,80.56,15800.0,59.4802,59.4876,59.4728,59.4802,15800.0
2013-05-01 14:40:00,80.56,80.57,80.55,80.56,6200.0,59.4802,59.4876,59.4728,59.4802,6200.0
2013-05-01 14:45:00,80.57,80.57,80.57,80.57,2300.0,59.4876,59.4876,59.4876,59.4876,2300.0
2013-05-01 14:50:00,80.57,80.57,80.56,80.57,12200.0,59.4876,59.4876,59.4802,59.4876,12200.0
2013-05-01 14:55:00,80.57,80.57,80.57,80.57,1800.0,59.4876,59.4876,59.4876,59.4876,1800.0
2013-05-01 15:00:00,80.57,80.57,80.57,80.57,1700.0,59.4876,59.4876,59.4876,59.4876,1700.0
2013-05-01 15:05:00,80.57,80.57,80.56,80.56,2400.0,59.4876,59.4876,59.4802,59.4802,2400.0
2013-05-01 15:10:00,80.57,80.57,80.57,80.57,2000.0,59.4876,59.4876,59.4876,59.4876,2000.0
2013-05-01 15:15:00,80.57,80.57,80.56,80.57,2400.0,59.4876,59.4876,59.4802,59.4876,2400.0
2013-05-01 15:20:00,80.57,80.58,80.56,80.57,8300.0,59.4876,59.495,59.4802,59.4876,8300.0
2013-05-01 15:25:00,80.58,80.58,80.57,80.58,5300.0,59.495,59.495,59.4876,59.495,5300.0
2013-05-01 15:30:00,80.58,80.58,80.58,80.58,1700.0,59.495,59.495,59.495,59.495,1700.0
2013-05-01 15:35:00,80.58,80.58,80.57,80.57,4300.0,59.495,59.495,59.4876,59.4876,4300.0
2013-05-01 15:40:00,80.57,80.58,80.57,80.58,2200.0,59.4876,59.495,59.4876,59.495,2200.0
2013-05-01 15:45:00,80.58,80.59,80.58,80.59,11100.0,59.495,59.5024,59.495,59.5024,11100.0
2013-05-01 15:50:00,80.58,80.6,80.58,80.6,51800.0,59.495,59.5098,59.495,59.5098,51800.0
2013-05-01 15:55:00,80.6,80.6,80.57,80.59,277300.0,59.5098,59.5098,59.4876,59.5024,277300.0
2013-05-02 09:30:00,80.64,80.64,80.58,80.59,8300.0,59.5393,59.5393,59.495,59.5024,8300.0
2013-05-02 09:35:00,80.61,80.61,80.6,80.61,1100.0,59.5171,59.5171,59.5098,59.5171,1100.0
2013-05-02 09:40:00,80.64,80.65,80.61,80.64,21800.0,59.5393,59.5467,59.5171,59.5393,21800.0
2013-05-02 09:45:00,80.64,80.64,80.61,80.62,16600.0,59.5393,59.5393,59.5171,59.5245,16600.0
2013-05-02 09:50:00,80.64,80.64,80.61,80.63,12200.0,59.5393,59.5393,59.5171,59.5319,12200.0
2013-05-02 09:55:00,80.63,80.64,80.61,80.61,2000.0,59.5319,59.5393,59.5171,59.5171,2000.0
2013-05-02 10:00:00,80.63,80.64,80.62,80.63,4600.0,59.5319,59.5393,59.5245,59.5319,4600.0
2013-05-02 10:05:00,80.62,80.62,80.61,80.62,1600.0,59.5245,59.5245,59.5171,59.5245,1600.0
2013-05-02 10:10:00,80.62,80.63,80.6,80.62,8100.0,59.5245,59.5319,59.5098,59.5245,8100.0
2013-05-02 10:15:00,80.63,80.63,80.61,80.61,10400.0,59.5319,59.5319,59.5171,59.5171,10400.0
2013-05-02 10:20:00,80.62,80.63,80.61,80.62,2500.0,59.5245,59.5319,59.5171,59.5245,2500.0
2013-05-02 10:25:00,80.62,80.63,80.61,80.63,1000.0,59.5245,59.5319,59.5171,59.5319,1000.0
2013-05-02 10:30:00,80.61,80.63,80.61,80.62,2100.0,59.5171,59.5319,59.5171,59.5245,2100.0
2013-05-02 10:35:00,80.61,80.62,80.61,80.62,1200.0,59.5171,59.5245,59.5171,59.5245,1200.0
2013-05-02 10:40:00,80.61,80.62,80.61,80.62,1000.0,59.5171,59.5245,59.5171,59.5245,1000.0
2013-05-02 10:45:00,80.62,80.62,80.62,80.62,600.0,59.5245,59.5245,59.5245,59.5245,600.0
2013-05-02 10:50:00,80.61,80.63,80.61,80.62,1600.0,59.5171,59.5319,59.5171,59.5245,1600.0
2013-05-02 10:55:00,80.62,80.63,80.62,80.63,2500.0,59.5245,59.5319,59.5245,59.5319,2500.0
2013-05-02 11:00:00,80.62,80.62,80.61,80.62,2100.0,59.5245,59.5245,59.5171,59.5245,2100.0
2013-05-02 11:05:00,80.62,80.62,80.61,80.62,3000.0,59.5245,59.5245,59.5171,59.5245,3000.0
2013-05-02 11:10:00,80.61,80.62,80.61,80.61,800.0,59.5171,59.5245,59.5171,59.5171,800.0
2013-05-02 11:15:00,80.62,80.62,80.61,80.62,2700.0,59.5245,59.5245,59.5171,59.5245,2700.0
2013-05-02 11:20:00,80.61,80.62,80.61,80.61,10500.0,59.5171,59.5245,59.5171,59.5171,10500.0
2013-05-02 11:25:00,80.62,80.63,80.61,80.63,2200.0,59.5245,59.5319,59.5171,59.5319,2200.0
2013-05-02 11:30:00,80.62,80.65,80.62,80.63,26900.0,59.5245,59.5467,59.5245,59.5319,26900.0
2013-05-02 11:35:00,80.63,80.65,80.62,80.64,9500.0,59.5319,59.5467,59.5245,59.5393,9500.0
2013-05-02 11:40:00,80.63,80.64,80.63,80.64,500.0,59.5319,59.5393,59.5319,59.5393,500.0
2013-05-02 11:45:00,80.64,80.64,80.62,80.62,700.0,59.5393,59.5393,59.5245,59.5245,700.0
2013-05-02 11:50:00,80.63,80.63,80.62,80.63,1800.0,59.5319,59.5319,59.5245,59.5319,1800.0
2013-05-02 11:55:00,80.63,80.63,80.62,80.63,29500.0,59.5319,59.5319,59.5245,59.5319,29500.0
2013-05-02 12:00:00,80.63,80.63,80.63,80.63,1300.0,59.5319,59.5319,59.5319,59.5319,1300.0
2013-05-02 12:05:00,80.63,80.63,80.62,80.62,1000.0,59.5319,59.5319,59.5245,59.5245,1000.0
2013-05-02 12:10:00,80.63,80.63,80.62,80.62,2300.0,59.5319,59.5319,59.5245,59.5245,2300.0
2013-05-02 12:15:00,80.62,80.63,80.62,80.63,1100.0,59.5245,59.5319,59.5245,59.5319,1100.0
2013-05-02 12:20:00,80.63,80.63,80.63,80.63,400.0,59.5319,59.5319,59.5319,59.5319,400.0
2013-05-02 12:25:00,80.62,80.63,80.62,80.63,7200.0,59.5245,59.5319,59.5245,59.5319,7200.0
2013-05-02 12:30:00,80.63,80.64,80.62,80.63,15900.0,59.5319,59.5393,59.5245,59.5319,15900.0
2013-05-02 12:35:00,80.63,80.63,80.62,80.63,2500.0,59.5319,59.5319,59.5245,59.5319,2500.0
2013-05-02 12:40:00,80.63,80.63,80.62,80.63,1400.0,59.5319,59.5319,59.5245,59.5319,1400.0
2013-05-02 12:45:00,80.63,80.63,80.62,80.63,600.0,59.5319,59.5319,59.5245,59.5319,600.0
2013-05-02 12:50:00,80.63,80.63,80.62,80.63,11600.0,59.5319,59.5319,59.5245,59.5319,11600.0
2013-05-02 12:55:00,80.63,80.63,80.62,80.62,8700.0,59.5319,59.5319,59.5245,59.5245,8700.0
2013-05-02 13:00:00,80.62,80.63,80.62,80.63,6900.0,59.5245,59.5319,59.5245,59.5319,6900.0
2013-05-02 13:05:00,80.62,80.63,80.62,80.63,1600.0,59.5245,59.5319,59.5245,59.5319,1600.0
2013-05-02 13:10:00,80.63,80.63,80.62,80.62,1000.0,59.5319,59.5319,59.5245,59.5245,1000.0
2013-05-02 13:15:00,80.63,80.63,80.63,80.63,1200.0,59.5319,59.5319,59.5319,59.5319,1200.0
2013-05-02 13:20:00,80.62,80.63,80.62,80.63,1500.0,59.5245,59.5319,59.5245,59.5319,1500.0
2013-05-02 13:25:00,80.63,80.63,80.63,80.63,900.0,59.5319,59.5319,59.5319,59.5319,900.0
2013-05-02 13:30:00,80.63,80.63,80.62,80.63,2600.0,59.5319,59.5319,59.5245,59.5319,2600.0
2013-05-02 13:35:00,80.63,80.64,80.62,80.64,5300.0,59.5319,59.5393,59.5245,59.5393,5300.0
2013-05-02 13:40:00,80.64,80.64,80.63,80.63,8100.0,59.5393,59.5393,59.5319,59.5319,8100.0
2013-05-02 13:45:00,80.63,80.63,80.62,80.62,13300.0,59.5319,59.5319,59.5245,59.5245,13300.0
2013-05-02 13:50:00,80.63,80.63,80.63,80.63,200.0,59.5319,59.5319,59.5319,59.5319,200.0
2013-05-02 13:55:00,80.63,80.63,80.63,80.63,0.0,59.5319,59.5319,59.5319,59.5319,0.0
2013-05-02 14:00:00,80.62,80.63,80.62,80.62,8900.0,59.5245,59.5319,59.5245,59.5245,8900.0
2013-05-02 14:05:00,80.62,80.63,80.62,80.63,1100.0,59.5245,59.5319,59.5245,59.5319,1100.0
2013-05-02 14:10:00,80.63,80.63,80.62,80.62,5400.0,59.5319,59.5319,59.5245,59.5245,5400.0
2013-05-02 14:15:00,80.63,80.63,80.62,80.63,3400.0,59.5319,59.5319,59.5245,59.5319,3400.0
2013-05-02 14:20:00,80.62,80.63,80.62,80.63,800.0,59.5245,59.5319,59.5245,59.5319,800.0
2013-05-02 14:25:00,80.62,80.62,80.62,80.62,1200.0,59.5245,59.5245,59.5245,59.5245,1200.0
2013-05-02 14:30:00,80.63,80.63,80.63,80.63,2200.0,59.5319,59.5319,59.5319,59.5319,2200.0
2013-05-02 14:35:00,80.63,80.63,80.62,80.63,2200.0,59.5319,59.5319,59.5245,59.5319,2200.0
2013-05-02 14:40:00,80.63,80.63,80.63,80.63,300.0,59.5319,59.5319,59.5319,59.5319,300.0
2013-05-02 14:45:00,80.63,80.63,80.62,80.63,1800.0,59.5319,59.5319,59.5245,59.5319,1800.0
2013-05-02 14:50:00,80.63,80.63,80.62,80.63,2200.0,59.5319,59.5319,59.5245,59.5319,2200.0
2013-05-02 14:55:00,80.63,80.66,80.62,80.64,83300.0,59.5319,59.5541,59.5245,59.5393,83300.0
2013-05-02 15:00:00,80.64,80.64,80.64,80.64,1800.0,59.5393,59.5393,59.5393,59.5393,1800.0
2013-05-02 15:05:00,80.64,80.64,80.62,80.62,1200.0,59.5393,59.5393,59.5245,59.5245,1200.0
2013-05-02 15:10:00,80.64,80.64,80.64,80.64,7000.0,59.5393,59.5393,59.5393,59.5393,7000.0
2013-05-02 15:15:00,80.63,80.64,80.62,80.64,12400.0,59.5319,59.5393,59.5245,59.5393,12400.0
2013-05-02 15:20:00,80.64,80.64,80.63,80.64,4500.0,59.5393,59.5393,59.5319,59.5393,4500.0
2013-05-02 15:25:00,80.63,80.64,80.63,80.64,4500.0,59.5319,59.5393,59.5319,59.5393,4500.0
2013-05-02 15:30:00,80.64,80.64,80.62,80.62,23300.0,59.5393,59.5393,59.5245,59.5245,23300.0
2013-05-02 15:35:00,80.64,80.64,80.63,80.63,8100.0,59.5393,59.5393,59.5319,59.5319,8100.0
2013-05-02 15:40:00,80.63,80.64,80.63,80.64,8000.0,59.5319,59.5393,59.5319,59.5393,8000.0
2013-05-02 15:45:00,80.63,80.64,80.63,80.63,1700.0,59.5319,59.5393,59.5319,59.5319,1700.0
2013-05-02 15:50:00,80.64,80.64,80.63,80.64,2900.0,59.5393,59.5393,59.5319,59.5393,2900.0
2013-05-02 15:55:00,80.64,80.64,80.63,80.63,4400.0,59.5393,59.5393,59.5319,59.5319,4400.0
2013-05-03 09:30:00,80.61,80.63,80.61,80.62,13300.0,59.5171,59.5319,59.5171,59.5245,13300.0
2013-05-03 09:35:00,80.61,80.62,80.61,80.61,1500.0,59.5171,59.5245,59.5171,59.5171,1500.0
2013-05-03 09:40:00,80.62,80.63,80.61,80.62,5400.0,59.5245,59.5319,59.5171,59.5245,5400.0
2013-05-03 09:45:00,80.62,80.63,80.62,80.63,6000.0,59.5245,59.5319,59.5245,59.5319,6000.0
2013-05-03 09:50:00,80.62,80.63,80.62,80.62,11800.0,59.5245,59.5319,59.5245,59.5245,11800.0
2013-05-03 09:55:00,80.62,80.63,80.62,80.62,6200.0,59.5245,59.5319,59.5245,59.5245,6200.0
2013-05-03 10:00:00,80.62,80.63,80.61,80.62,1600.0,59.5245,59.5319,59.5171,59.5245,1600.0
2013-05-03 10:05:00,80.62,80.62,80.6,80.61,11600.0,59.5245,59.5245,59.5098,59.5171,11600.0
2013-05-03 10:10:00,80.61,80.61,80.6,80.6,11900.0,59.5171,59.5171,59.5098,59.5098,11900.0
2013-05-03 10:15:00,80.6,80.61,80.59,80.59,2400.0,59.5098,59.5171,59.5024,59.5024,2400.0
2013-05-03 10:20:00,80.59,80.6,80.59,80.6,7300.0,59.5024,59.5098,59.5024,59.5098,7300.0
2013-05-03 10:25:00,80.59,80.6,80.59,80.6,3300.0,59.5024,59.5098,59.5024,59.5098,3300.0
2013-05-03 10:30:00,80.59,80.59,80.59,80.59,1800.0,59.5024,59.5024,59.5024,59.5024,1800.0
2013-05-03 10:35:00,80.59,80.6,80.59,80.6,4100.0,59.5024,59.5098,59.5024,59.5098,4100.0
2013-05-03 10:40:00,80.6,80.61,80.59,80.6,10500.0,59.5098,59.5171,59.5024,59.5098,10500.0
2013-05-03 10:45:00,80.6,80.61,80.6,80.61,900.0,59.5098,59.5171,59.5098,59.5171,900.0
2013-05-03 10:50:00,80.61,80.62,80.6,80.62,2400.0,59.5171,59.5245,59.5098,59.5245,2400.0
2013-05-03 10:55:00,80.61,80.62,80.61,80.61,1400.0,59.5171,59.5245,59.5171,59.5171,1400.0
2013-05-03 11:00:00,80.62,80.62,80.6,80.61,8300.0,59.5245,59.5245,59.5098,59.5171,8300.0
2013-05-03 11:05:00,80.61,80.61,80.6,80.61,3900.0,59.5171,59.5171,59.5098,59.5171,3900.0
2013-05-03 11:10:00,80.61,80.61,80.6,80.61,4700.0,59.5171,59.5171,59.5098,59.5171,4700.0
2013-05-03 11:15:00,80.6,80.61,80.6,80.61,1000.0,59.5098,59.5171,59.5098,59.5171,1000.0
2013-05-03 11:20:00,80.61,80.61,80.6,80.6,5600.0,59.5171,59.5171,59.5098,59.5098,5600.0
2013-05-03 11:25:00,80.61,80.61,80.6,80.61,2400.0,59.5171,59.5171,59.5098,59.5171,2400.0
2013-05-03 11:30:00,80.6,80.61,80.6,80.61,2300.0,59.5098,59.5171,59.5098,59.5171,2300.0
2013-05-03 11:35:00,80.6,80.61,80.6,80.6,1300.0,59.5098,59.5171,59.5098,59.5098,1300.0
2013-05-03 11:40:00,80.61,80.61,80.61,80.61,5000.0,59.5171,59.5171,59.5171,59.5171,5000.0
2013-05-03 11:45:00,80.6,80.61,80.6,80.6,1000.0,59.5098,59.5171,59.5098,59.5098,1000.0
2013-05-03 11:50:00,80.61,80.61,80.61,80.61,1600.0,59.5171,59.5171,59.5171,59.5171,1600.0
2013-05-03 11:55:00,80.61,80.61,80.6,80.61,10500.0,59.5171,59.5171,59.5098,59.5171,10500.0
2013-05-03 12:00:00,80.61,80.61,80.6,80.61,5000.0,59.5171,59.5171,59.5098,59.5171,5000.0
2013-05-03 12:05:00,80.61,80.61,80.6,80.61,2000.0,59.5171,59.5171,59.5098,59.5171,2000.0
2013-05-03 12:10:00,80.61,80.61,80.6,80.61,1400.0,59.5171,59.5171,59.5098,59.5171,1400.0
2013-05-03 12:15:00,80.61,80.61,80.6,80.61,900.0,59.5171,59.5171,59.5098,59.5171,900.0
2013-05-03 12:20:00,80.61,80.61,80.61,80.61,200.0,59.5171,59.5171,59.5171,59.5171,200.0
2013-05-03 12:25:00,80.61,80.61,80.6,80.6,500.0,59.5171,59.5171,59.5098,59.5098,500.0
2013-05-03 12:30:00,80.61,80.61,80.6,80.6,2500.0,59.5171,59.5171,59.5098,59.5098,2500.0
2013-05-03 12:35:00,80.6,80.61,80.6,80.61,500.0,59.5098,59.5171,59.5098,59.5171,500.0
2013-05-03 12:40:00,80.61,80.61,80.61,80.61,2300.0,59.5171,59.5171,59.5171,59.5171,2300.0
2013-05-03 12:45:00,80.61,80.61,80.6,80.6,600.0,59.5171,59.5171,59.5098,59.5098,600.0
2013-05-03 12:50:00,80.61,80.61,80.6,80.6,1400.0,59.5171,59.5171,59.5098,59.5098,1400.0
2013-05-03 12:55:00,80.61,80.61,80.6,80.61,1900.0,59.5171,59.5171,59.5098,59.5171,1900.0
2013-05-03 13:00:00,80.61,80.61,80.6,80.61,5900.0,59.5171,59.5171,59.5098,59.5171,5900.0
2013-05-03 13:05:00,80.61,80.61,80.61,80.61,1400.0,59.5171,59.5171,59.5171,59.5171,1400.0
2013-05-03 13:10:00,80.6,80.61,80.6,80.61,8800.0,59.5098,59.5171,59.5098,59.5171,8800.0
2013-05-03 13:15:00,80.61,80.61,80.6,80.6,1300.0,59.5171,59.5171,59.5098,59.5098,1300.0
2013-05-03 13:20:00,80.61,80.61,80.6,80.6,2600.0,59.5171,59.5171,59.5098,59.5098,2600.0
2013-05-03 13:25:00,80.61,80.61,80.6,80.6,1600.0,59.5171,59.5171,59.5098,59.5098,1600.0
2013-05-03 13:30:00,80.61,80.61,80.61,80.61,900.0,59.5171,59.5171,59.5171,59.5171,900.0
2013-05-03 13:35:00,80.61,80.61,80.61,80.61,1000.0,59.5171,59.5171,59.5171,59.5171,1000.0
2013-05-03 13:40:00,80.61,80.61,80.6,80.6,8000.0,59.5171,59.5171,59.5098,59.5098,8000.0
2013-05-03 13:45:00,80.6,80.61,80.6,80.6,4200.0,59.5098,59.5171,59.5098,59.5098,4200.0
2013-05-03 13:50:00,80.6,80.61,80.6,80.61,2000.0,59.5098,59.5171,59.5098,59.5171,2000.0
2013-05-03 13:55:00,80.6,80.61,80.6,80.61,3100.0,59.5098,59.5171,59.5098,59.5171,3100.0
2013-05-03 14:00:00,80.61,80.61,80.6,80.6,900.0,59.5171,59.5171,59.5098,59.5098,900.0
2013-05-03 14:05:00,80.61,80.61,80.59,80.6,14200.0,59.5171,59.5171,59.5024,59.5098,14200.0
2013-05-03 14:10:00,80.6,80.6,80.59,80.59,1200.0,59.5098,59.5098,59.5024,59.5024,1200.0
2013-05-03 14:15:00,80.59,80.6,80.59,80.59,1600.0,59.5024,59.5098,59.5024,59.5024,1600.0
2013-05-03 14:20:00,80.59,80.6,80.59,80.6,2000.0,59.5024,59.5098,59.5024,59.5098,2000.0
2013-05-03 14:25:00,80.59,80.6,80.59,80.6,2800.0,59.5024,59.5098,59.5024,59.5098,2800.0
2013-05-03 14:30:00,80.59,80.6,80.59,80.59,2800.0,59.5024,59.5098,59.5024,59.5024,2800.0
2013-05-03 14:35:00,80.6,80.6,80.59,80.59,500.0,59.5098,59.5098,59.5024,59.5024,500.0
2013-05-03 14:40:00,80.59,80.6,80.59,80.59,3900.0,59.5024,59.5098,59.5024,59.5024,3900.0
2013-05-03 14:45:00,80.6,80.6,80.59,80.59,1400.0,59.5098,59.5098,59.5024,59.5024,1400.0
2013-05-03 14:50:00,80.59,80.6,80.59,80.59,2000.0,59.5024,59.5098,59.5024,59.5024,2000.0
2013-05-03 14:55:00,80.6,80.6,80.59,80.59,3500.0,59.5098,59.5098,59.5024,59.5024,3500.0
2013-05-03 15:00:00,80.59,80.6,80.59,80.6,5100.0,59.5024,59.5098,59.5024,59.5098,5100.0
2013-05-03 15:05:00,80.6,80.6,80.59,80.6,2600.0,59.5098,59.5098,59.5024,59.5098,2600.0
2013-05-03 15:10:00,80.6,80.6,80.59,80.6,3400.0,59.5098,59.5098,59.5024,59.5098,3400.0
2013-05-03 15:15:00,80.6,80.6,80.59,80.6,6900.0,59.5098,59.5098,59.5024,59.5098,6900.0
2013-05-03 15:20:00,80.59,80.6,80.59,80.59,2700.0,59.5024,59.5098,59.5024,59.5024,2700.0
2013-05-03 15:25:00,80.59,80.6,80.59,80.6,4600.0,59.5024,59.5098,59.5024,59.5098,4600.0
2013-05-03 15:30:00,80.6,80.6,80.6,80.6,3700.0,59.5098,59.5098,59.5098,59.5098,3700.0
2013-05-03 15:35:00,80.6,80.6,80.59,80.6,1900.0,59.5098,59.5098,59.5024,59.5098,1900.0
2013-05-03 15:40:00,80.59,80.6,80.59,80.6,3100.0,59.5024,59.5098,59.5024,59.5098,3100.0
2013-05-03 15:45:00,80.6,80.6,80.59,80.6,1700.0,59.5098,59.5098,59.5024,59.5098,1700.0
2013-05-03 15:50:00,80.6,80.6,80.59,80.6,12200.0,59.5098,59.5098,59.5024,59.5098,12200.0
2013-05-03 15:55:00,80.59,80.6,80.59,80.59,7500.0,59.5024,59.5098,59.5024,59.5024,7500.0
2013-05-06 09:30:00,80.57,80.58,80.57,80.57,24500.0,59.4876,59.495,59.4876,59.4876,24500.0
2013-05-06 09:35:00,80.58,80.58,80.58,80.58,1400.0,59.495,59.495,59.495,59.495,1400.0
2013-05-06 09:40:00,80.58,80.58,80.56,80.56,32400.0,59.495,59.495,59.4802,59.4802,32400.0
2013-05-06 09:45:00,80.56,80.57,80.56,80.56,5500.0,59.4802,59.4876,59.4802,59.4802,5500.0
2013-05-06 09:50:00,80.56,80.57,80.56,80.57,11000.0,59.4802,59.4876,59.4802,59.4876,11000.0
2013-05-06 09:55:00,80.56,80.57,80.56,80.57,13700.0,59.4802,59.4876,59.4802,59.4876,13700.0
2013-05-06 10:00:00,80.57,80.57,80.56,80.57,10800.0,59.4876,59.4876,59.4802,59.4876,10800.0
2013-05-06 10:05:00,80.56,80.57,80.56,80.56,1600.0,59.4802,59.4876,59.4802,59.4802,1600.0
2013-05-06 10:10:00,80.56,80.57,80.56,80.56,1300.0,59.4802,59.4876,59.4802,59.4802,1300.0
2013-05-06 10:15:00,80.56,80.57,80.56,80.57,1700.0,59.4802,59.4876,59.4802,59.4876,1700.0
2013-05-06 10:20:00,80.57,80.57,80.56,80.57,5800.0,59.4876,59.4876,59.4802,59.4876,5800.0
2013-05-06 10:25:00,80.57,80.57,80.56,80.57,3700.0,59.4876,59.4876,59.4802,59.4876,3700.0
2013-05-06 10:30:00,80.56,80.57,80.56,80.56,2000.0,59.4802,59.4876,59.4802,59.4802,2000.0
2013-05-06 10:35:00,80.56,80.57,80.56,80.56,9200.0,59.4802,59.4876,59.4802,59.4802,9200.0
2013-05-06 10:40:00,80.55,80.56,80.55,80.56,3900.0,59.4728,59.4802,59.4728,59.4802,3900.0
2013-05-06 10:45:00,80.55,80.56,80.55,80.56,18500.0,59.4728,59.4802,59.4728,59.4802,18500.0
2013-05-06 10:50:00,80.56,80.56,80.55,80.56,27700.0,59.4802,59.4802,59.4728,59.4802,27700.0
2013-05-06 10:55:00,80.56,80.56,80.56,80.56,5100.0,59.4802,59.4802,59.4802,59.4802,5100.0
2013-05-06 11:00:00,80.55,80.57,80.55,80.55,10900.0,59.4728,59.4876,59.4728,59.4728,10900.0
2013-05-06 11:05:00,80.56,80.56,80.55,80.56,6500.0,59.4802,59.4802,59.4728,59.4802,6500.0
2013-05-06 11:10:00,80.56,80.56,80.54,80.55,26100.0,59.4802,59.4802,59.4655,59.4728,26100.0
2013-05-06 11:15:00,80.54,80.55,80.54,80.55,1700.0,59.4655,59.4728,59.4655,59.4728,1700.0
2013-05-06 11:20:00,80.55,80.55,80.54,80.55,6000.0,59.4728,59.4728,59.4655,59.4728,6000.0
2013-05-06 11:25:00,80.54,80.55,80.54,80.55,17600.0,59.4655,59.4728,59.4655,59.4728,17600.0
2013-05-06 11:30:00,80.55,80.55,80.54,80.55,5300.0,59.4728,59.4728,59.4655,59.4728,5300.0
2013-05-06 11:35:00,80.54,80.55,80.54,80.54,1500.0,59.4655,59.4728,59.4655,59.4655,1500.0
2013-05-06 11:40:00,80.54,80.55,80.54,80.55,600.0,59.4655,59.4728,59.4655,59.4728,600.0
2013-05-06 11:45:00,80.54,80.54,80.54,80.54,800.0,59.4655,59.4655,59.4655,59.4655,800.0
2013-05-06 11:50:00,80.55,80.55,80.55,80.55,1200.0,59.4728,59.4728,59.4728,59.4728,1200.0
2013-05-06 11:55:00,80.54,80.55,80.54,80.54,3400.0,59.4655,59.4728,59.4655,59.4655,3400.0
2013-05-06 12:00:00,80.54,80.55,80.54,80.54,1800.0,59.4655,59.4728,59.4655,59.4655,1800.0
2013-05-06 12:05:00,80.54,80.55,80.54,80.55,4500.0,59.4655,59.4728,59.4655,59.4728,4500.0
2013-05-06 12:10:00,80.55,80.55,80.54,80.55,5500.0,59.4728,59.4728,59.4655,59.4728,5500.0
2013-05-06 12:15:00,80.55,80.55,80.53,80.55,300600.0,59.4728,59.4728,59.4581,59.4728,300600.0
2013-05-06 12:20:00,80.55,80.55,80.54,80.55,4500.0,59.4728,59.4728,59.4655,59.4728,4500.0
2013-05-06 12:25:00,80.55,80.55,80.55,80.55,5500.0,59.4728,59.4728,59.4728,59.4728,5500.0
2013-05-06 12:30:00,80.55,80.55,80.55,80.55,2200.0,59.4728,59.4728,59.4728,59.4728,2200.0
2013-05-06 12:35:00,80.55,80.55,80.55,80.55,4500.0,59.4728,59.4728,59.4728,59.4728,4500.0
2013-05-06 12:40:00,80.55,80.55,80.55,80.55,900.0,59.4728,59.4728,59.4728,59.4728,900.0
2013-05-06 12:45:00,80.55,80.55,80.55,80.55,700.0,59.4728,59.4728,59.4728,59.4728,700.0
2013-05-06 12:50:00,80.54,80.55,80.54,80.55,700.0,59.4655,59.4728,59.4655,59.4728,700.0
2013-05-06 12:55:00,80.55,80.55,80.54,80.54,700.0,59.4728,59.4728,59.4655,59.4655,700.0
2013-05-06 13:00:00,80.55,80.55,80.55,80.55,3100.0,59.4728,59.4728,59.4728,59.4728,3100.0
2013-05-06 13:05:00,80.55,80.55,80.54,80.55,2700.0,59.4728,59.4728,59.4655,59.4728,2700.0
2013-05-06 13:10:00,80.55,80.55,80.55,80.55,3500.0,59.4728,59.4728,59.4728,59.4728,3500.0
2013-05-06 13:15:00,80.55,80.55,80.54,80.55,1900.0,59.4728,59.4728,59.4655,59.4728,1900.0
2013-05-06 13:20:00,80.55,80.55,80.54,80.55,2100.0,59.4728,59.4728,59.4655,59.4728,2100.0
2013-05-06 13:25:00,80.55,80.55,80.55,80.55,1900.0,59.4728,59.4728,59.4728,59.4728,1900.0
2013-05-06 13:30:00,80.55,80.55,80.54,80.54,3100.0,59.4728,59.4728,59.4655,59.4655,3100.0
2013-05-06 13:35:00,80.55,80.55,80.54,80.55,3300.0,59.4728,59.4728,59.4655,59.4728,3300.0
2013-05-06 13:40:00,80.55,80.55,80.54,80.55,8800.0,59.4728,59.4728,59.4655,59.4728,8800.0
2013-05-06 13:45:00,80.55,80.55,80.54,80.54,3200.0,59.4728,59.4728,59.4655,59.4655,3200.0
2013-05-06 13:50:00,80.55,80.55,80.54,80.55,6400.0,59.4728,59.4728,59.4655,59.4728,6400.0
2013-05-06 13:55:00,80.55,80.55,80.54,80.55,5400.0,59.4728,59.4728,59.4655,59.4728,5400.0
2013-05-06 14:00:00,80.55,80.55,80.54,80.55,1700.0,59.4728,59.4728,59.4655,59.4728,1700.0
2013-05-06 14:05:00,80.55,80.55,80.54,80.55,3700.0,59.4728,59.4728,59.4655,59.4728,3700.0
2013-05-06 14:10:00,80.55,80.55,80.54,80.54,8000.0,59.4728,59.4728,59.4655,59.4655,8000.0
2013-05-06 14:15:00,80.55,80.55,80.55,80.55,4800.0,59.4728,59.4728,59.4728,59.4728,4800.0
2013-05-06 14:20:00,80.55,80.55,80.54,80.55,2100.0,59.4728,59.4728,59.4655,59.4728,2100.0
2013-05-06 14:25:00,80.55,80.55,80.54,80.55,7100.0,59.4728,59.4728,59.4655,59.4728,7100.0
2013-05-06 14:30:00,80.55,80.55,80.54,80.55,2300.0,59.4728,59.4728,59.4655,59.4728,2300.0
2013-05-06 14:35:00,80.55,80.55,80.54,80.55,1500.0,59.4728,59.4728,59.4655,59.4728,1500.0
2013-05-06 14:40:00,80.54,80.55,80.54,80.54,6400.0,59.4655,59.4728,59.4655,59.4655,6400.0
2013-05-06 14:45:00,80.55,80.55,80.54,80.55,1300.0,59.4728,59.4728,59.4655,59.4728,1300.0
2013-05-06 14:50:00,80.55,80.55,80.55,80.55,1700.0,59.4728,59.4728,59.4728,59.4728,1700.0
2013-05-06 14:55:00,80.55,80.55,80.54,80.55,4000.0,59.4728,59.4728,59.4655,59.4728,4000.0
2013-05-06 15:00:00,80.55,80.55,80.54,80.55,4900.0,59.4728,59.4728,59.4655,59.4728,4900.0
2013-05-06 15:05:00,80.55,80.55,80.54,80.55,16400.0,59.4728,59.4728,59.4655,59.4728,16400.0
2013-05-06 15:10:00,80.54,80.55,80.54,80.55,12200.0,59.4655,59.4728,59.4655,59.4728,12200.0
2013-05-06 15:15:00,80.54,80.55,80.54,80.55,7200.0,59.4655,59.4728,59.4655,59.4728,7200.0
2013-05-06 15:20:00,80.55,80.55,80.55,80.55,900.0,59.4728,59.4728,59.4728,59.4728,900.0
2013-05-06 15:25:00,80.54,80.55,80.54,80.55,1000.0,59.4655,59.4728,59.4655,59.4728,1000.0
2013-05-06 15:30:00,80.54,80.55,80.54,80.54,4300.0,59.4655,59.4728,59.4655,59.4655,4300.0
2013-05-06 15:35:00,80.55,80.55,80.54,80.54,2700.0,59.4728,59.4728,59.4655,59.4655,2700.0
2013-05-06 15:40:00,80.54,80.55,80.54,80.55,3500.0,59.4655,59.4728,59.4655,59.4728,3500.0
2013-05-06 15:45:00,80.54,80.55,80.54,80.55,5200.0,59.4655,59.4728,59.4655,59.4728,5200.0
2013-05-06 15:50:00,80.55,80.55,80.54,80.55,5400.0,59.4728,59.4728,59.4655,59.4728,5400.0
2013-05-06 15:55:00,80.55,80.55,80.54,80.55,2200.0,59.4728,59.4728,59.4655,59.4728,2200.0
2013-05-07 09:30:00,80.52,80.58,80.51,80.52,21300.0,59.4507,59.495,59.4433,59.4507,21300.0
2013-05-07 09:35:00,80.54,80.57,80.54,80.55,6800.0,59.4655,59.4876,59.4655,59.4728,6800.0
2013-05-07 09:40:00,80.54,80.55,80.53,80.54,5100.0,59.4655,59.4728,59.4581,59.4655,5100.0
2013-05-07 09:45:00,80.55,80.55,80.54,80.55,5200.0,59.4728,59.4728,59.4655,59.4728,5200.0
2013-05-07 09:50:00,80.54,80.56,80.54,80.55,2700.0,59.4655,59.4802,59.4655,59.4728,2700.0
2013-05-07 09:55:00,80.55,80.55,80.55,80.55,2200.0,59.4728,59.4728,59.4728,59.4728,2200.0
2013-05-07 10:00:00,80.54,80.55,80.53,80.53,11300.0,59.4655,59.4728,59.4581,59.4581,11300.0
2013-05-07 10:05:00,80.54,80.55,80.53,80.54,1800.0,59.4655,59.4728,59.4581,59.4655,1800.0
2013-05-07 10:10:00,80.54,80.54,80.53,80.54,3300.0,59.4655,59.4655,59.4581,59.4655,3300.0
2013-05-07 10:15:00,80.53,80.55,80.53,80.53,4400.0,59.4581,59.4728,59.4581,59.4581,4400.0
2013-05-07 10:20:00,80.54,80.55,80.54,80.55,3800.0,59.4655,59.4728,59.4655,59.4728,3800.0
2013-05-07 10:25:00,80.55,80.55,80.54,80.54,3600.0,59.4728,59.4728,59.4655,59.4655,3600.0
2013-05-07 10:30:00,80.55,80.55,80.55,80.55,400.0,59.4728,59.4728,59.4728,59.4728,400.0
2013-05-07 10:35:00,80.55,80.55,80.54,80.54,1600.0,59.4728,59.4728,59.4655,59.4655,1600.0
2013-05-07 10:40:00,80.54,80.55,80.54,80.55,3600.0,59.4655,59.4728,59.4655,59.4728,3600.0
2013-05-07 10:45:00,80.55,80.55,80.54,80.55,4300.0,59.4728,59.4728,59.4655,59.4728,4300.0
2013-05-07 10:50:00,80.55,80.55,80.54,80.55,1200.0,59.4728,59.4728,59.4655,59.4728,1200.0
2013-05-07 10:55:00,80.55,80.55,80.54,80.55,1600.0,59.4728,59.4728,59.4655,59.4728,1600.0
2013-05-07 11:00:00,80.54,80.55,80.54,80.55,400.0,59.4655,59.4728,59.4655,59.4728,400.0
2013-05-07 11:05:00,80.54,80.55,80.54,80.55,4100.0,59.4655,59.4728,59.4655,59.4728,4100.0
2013-05-07 11:10:00,80.55,80.55,80.54,80.55,3000.0,59.4728,59.4728,59.4655,59.4728,3000.0
2013-05-07 11:15:00,80.54,80.55,80.54,80.55,2300.0,59.4655,59.4728,59.4655,59.4728,2300.0
2013-05-07 11:20:00,80.55,80.55,80.55,80.55,800.0,59.4728,59.4728,59.4728,59.4728,800.0
2013-05-07 11:25:00,80.54,80.55,80.54,80.54,2000.0,59.4655,59.4728,59.4655,59.4655,2000.0
2013-05-07 11:30:00,80.55,80.55,80.51,80.51,16500.0,59.4728,59.4728,59.4433,59.4433,16500.0
2013-05-07 11:35:00,80.5,80.52,80.49,80.52,15800.0,59.4359,59.4507,59.4285,59.4507,15800.0
2013-05-07 11:40:00,80.51,80.51,80.51,80.51,600.0,59.4433,59.4433,59.4433,59.4433,600.0
2013-05-07 11:45:00,80.53,80.53,80.51,80.52,1200.0,59.4581,59.4581,59.4433,59.4507,1200.0
2013-05-07 11:50:00,80.5,80.52,80.5,80.52,3200.0,59.4359,59.4507,59.4359,59.4507,3200.0
2013-05-07 11:55:00,80.52,80.52,80.51,80.51,15300.0,59.4507,59.4507,59.4433,59.4433,15300.0
2013-05-07 12:00:00,80.52,80.52,80.52,80.52,200.0,59.4507,59.4507,59.4507,59.4507,200.0
2013-05-07 12:05:00,80.51,80.52,80.51,80.51,8000.0,59.4433,59.4507,59.4433,59.4433,8000.0
2013-05-07 12:10:00,80.52,80.52,80.51,80.51,1500.0,59.4507,59.4507,59.4433,59.4433,1500.0
2013-05-07 12:15:00,80.52,80.52,80.51,80.51,4700.0,59.4507,59.4507,59.4433,59.4433,4700.0
2013-05-07 12:20:00,80.53,80.53,80.52,80.53,2800.0,59.4581,59.4581,59.4507,59.4581,2800.0
2013-05-07 12:25:00,80.52,80.53,80.52,80.53,400.0,59.4507,59.4581,59.4507,59.4581,400.0
2013-05-07 12:30:00,80.52,80.53,80.51,80.51,2900.0,59.4507,59.4581,59.4433,59.4433,2900.0
2013-05-07 12:35:00,80.53,80.53,80.53,80.53,1600.0,59.4581,59.4581,59.4581,59.4581,1600.0
2013-05-07 12:40:00,80.53,80.53,80.51,80.53,1300.0,59.4581,59.4581,59.4433,59.4581,1300.0
2013-05-07 12:45:00,80.53,80.53,80.51,80.52,1600.0,59.4581,59.4581,59.4433,59.4507,1600.0
2013-05-07 12:50:00,80.52,80.53,80.52,80.53,4200.0,59.4507,59.4581,59.4507,59.4581,4200.0
2013-05-07 12:55:00,80.52,80.52,80.52,80.52,1400.0,59.4507,59.4507,59.4507,59.4507,1400.0
2013-05-07 13:00:00,80.52,80.53,80.52,80.53,1500.0,59.4507,59.4581,59.4507,59.4581,1500.0
2013-05-07 13:05:00,80.53,80.53,80.51,80.52,1800.0,59.4581,59.4581,59.4433,59.4507,1800.0
2013-05-07 13:10:00,80.53,80.53,80.52,80.53,12800.0,59.4581,59.4581,59.4507,59.4581,12800.0
2013-05-07 13:15:00,80.53,80.53,80.52,80.52,1300.0,59.4581,59.4581,59.4507,59.4507,1300.0
2013-05-07 13:20:00,80.52,80.53,80.51,80.51,1700.0,59.4507,59.4581,59.4433,59.4433,1700.0
2013-05-07 13:25:00,80.53,80.53,80.51,80.53,3100.0,59.4581,59.4581,59.4433,59.4581,3100.0
2013-05-07 13:30:00,80.53,80.53,80.51,80.51,1700.0,59.4581,59.4581,59.4433,59.4433,1700.0
2013-05-07 13:35:00,80.53,80.53,80.51,80.51,2400.0,59.4581,59.4581,59.4433,59.4433,2400.0
2013-05-07 13:40:00,80.51,80.53,80.51,80.52,11300.0,59.4433,59.4581,59.4433,59.4507,11300.0
2013-05-07 13:45:00,80.53,80.53,80.53,80.53,2300.0,59.4581,59.4581,59.4581,59.4581,2300.0
2013-05-07 13:50:00,80.53,80.53,80.52,80.53,2800.0,59.4581,59.4581,59.4507,59.4581,2800.0
2013-05-07 13:55:00,80.53,80.53,80.53,80.53,1600.0,59.4581,59.4581,59.4581,59.4581,1600.0
2013-05-07 14:00:00,80.53,80.53,80.52,80.53,7300.0,59.4581,59.4581,59.4507,59.4581,7300.0
2013-05-07 14:05:00,80.53,80.53,80.52,80.53,1100.0,59.4581,59.4581,59.4507,59.4581,1100.0
2013-05-07 14:10:00,80.53,80.54,80.53,80.54,5700.0,59.4581,59.4655,59.4581,59.4655,5700.0
2013-05-07 14:15:00,80.54,80.55,80.52,80.55,54500.0,59.4655,59.4728,59.4507,59.4728,54500.0
2013-05-07 14:20:00,80.54,80.54,80.52,80.52,4100.0,59.4655,59.4655,59.4507,59.4507,4100.0
2013-05-07 14:25:00,80.53,80.54,80.52,80.53,5400.0,59.4581,59.4655,59.4507,59.4581,5400.0
2013-05-07 14:30:00,80.52,80.54,80.51,80.52,11700.0,59.4507,59.4655,59.4433,59.4507,11700.0
2013-05-07 14:35:00,80.52,80.54,80.52,80.53,8900.0,59.4507,59.4655,59.4507,59.4581,8900.0
2013-05-07 14:40:00,80.54,80.54,80.52,80.54,3500.0,59.4655,59.4655,59.4507,59.4655,3500.0
2013-05-07 14:45:00,80.54,80.54,80.52,80.54,3700.0,59.4655,59.4655,59.4507,59.4655,3700.0
2013-05-07 14:50:00,80.53,80.54,80.53,80.54,1500.0,59.4581,59.4655,59.4581,59.4655,1500.0
2013-05-07 14:55:00,80.54,80.54,80.52,80.52,2600.0,59.4655,59.4655,59.4507,59.4507,2600.0
2013-05-07 15:00:00,80.53,80.54,80.52,80.54,1400.0,59.4581,59.4655,59.4507,59.4655,1400.0
2013-05-07 15:05:00,80.54,80.54,80.52,80.53,6700.0,59.4655,59.4655,59.4507,59.4581,6700.0
2013-05-07 15:10:00,80.52,80.53,80.52,80.53,900.0,59.4507,59.4581,59.4507,59.4581,900.0
2013-05-07 15:15:00,80.53,80.53,80.52,80.53,2200.0,59.4581,59.4581,59.4507,59.4581,2200.0
2013-05-07 15:20:00,80.53,80.54,80.53,80.53,3800.0,59.4581,59.4655,59.4581,59.4581,3800.0
2013-05-07 15:25:00,80.52,80.54,80.52,80.52,10200.0,59.4507,59.4655,59.4507,59.4507,10200.0
2013-05-07 15:30:00,80.53,80.54,80.52,80.52,2600.0,59.4581,59.4655,59.4507,59.4507,2600.0
2013-05-07 15:35:00,80.54,80.54,80.52,80.53,800.0,59.4655,59.4655,59.4507,59.4581,800.0
2013-05-07 15:40:00,80.54,80.54,80.52,80.54,4900.0,59.4655,59.4655,59.4507,59.4655,4900.0
2013-05-07 15:45:00,80.54,80.54,80.52,80.53,900.0,59.4655,59.4655,59.4507,59.4581,900.0
2013-05-07 15:50:00,80.53,80.54,80.52,80.54,28300.0,59.4581,59.4655,59.4507,59.4655,28300.0
2013-05-07 15:55:00,80.52,80.54,80.52,80.53,36400.0,59.4507,59.4655,59.4507,59.4581,36400.0
2013-05-08 09:30:00,80.54,80.54,80.48,80.53,18200.0,59.4655,59.4655,59.4212,59.4581,18200.0
2013-05-08 09:35:00,80.52,80.54,80.52,80.54,3200.0,59.4507,59.4655,59.4507,59.4655,3200.0
2013-05-08 09:40:00,80.54,80.54,80.52,80.54,5500.0,59.4655,59.4655,59.4507,59.4655,5500.0
2013-05-08 09:45:00,80.53,80.54,80.52,80.52,6500.0,59.4581,59.4655,59.4507,59.4507,6500.0
2013-05-08 09:50:00,80.54,80.54,80.52,80.52,3700.0,59.4655,59.4655,59.4507,59.4507,3700.0
2013-05-08 09:55:00,80.52,80.54,80.52,80.54,1900.0,59.4507,59.4655,59.4507,59.4655,1900.0
2013-05-08 10:00:00,80.54,80.54,80.54,80.54,3000.0,59.4655,59.4655,59.4655,59.4655,3000.0
2013-05-08 10:05:00,80.54,80.54,80.53,80.54,800.0,59.4655,59.4655,59.4581,59.4655,800.0
2013-05-08 10:10:00,80.53,80.54,80.53,80.54,500.0,59.4581,59.4655,59.4581,59.4655,500.0
2013-05-08 10:15:00,80.54,80.54,80.53,80.53,18300.0,59.4655,59.4655,59.4581,59.4581,18300.0
2013-05-08 10:20:00,80.53,80.53,80.52,80.53,2500.0,59.4581,59.4581,59.4507,59.4581,2500.0
2013-05-08 10:25:00,80.52,80.53,80.52,80.52,2000.0,59.4507,59.4581,59.4507,59.4507,2000.0
2013-05-08 10:30:00,80.53,80.53,80.52,80.53,2500.0,59.4581,59.4581,59.4507,59.4581,2500.0
2013-05-08 10:35:00,80.53,80.53,80.52,80.53,13600.0,59.4581,59.4581,59.4507,59.4581,13600.0
2013-05-08 10:40:00,80.52,80.53,80.52,80.53,3500.0,59.4507,59.4581,59.4507,59.4581,3500.0
2013-05-08 10:45:00,80.52,80.52,80.52,80.52,200.0,59.4507,59.4507,59.4507,59.4507,200.0
2013-05-08 10:50:00,80.53,80.53,80.52,80.53,11400.0,59.4581,59.4581,59.4507,59.4581,11400.0
2013-05-08 10:55:00,80.53,80.53,80.52,80.52,2300.0,59.4581,59.4581,59.4507,59.4507,2300.0
2013-05-08 11:00:00,80.53,80.53,80.53,80.53,1300.0,59.4581,59.4581,59.4581,59.4581,1300.0
2013-05-08 11:05:00,80.52,80.53,80.52,80.53,500.0,59.4507,59.4581,59.4507,59.4581,500.0
2013-05-08 11:10:00,80.53,80.53,80.53,80.53,1400.0,59.4581,59.4581,59.4581,59.4581,1400.0
2013-05-08 11:15:00,80.53,80.55,80.53,80.55,14300.0,59.4581,59.4728,59.4581,59.4728,14300.0
2013-05-08 11:20:00,80.54,80.55,80.54,80.54,900.0,59.4655,59.4728,59.4655,59.4655,900.0
2013-05-08 11:25:00,80.55,80.55,80.54,80.54,400.0,59.4728,59.4728,59.4655,59.4655,400.0
2013-05-08 11:30:00,80.54,80.55,80.54,80.54,1600.0,59.4655,59.4728,59.4655,59.4655,1600.0
2013-05-08 11:35:00,80.55,80.55,80.54,80.54,3300.0,59.4728,59.4728,59.4655,59.4655,3300.0
2013-05-08 11:40:00,80.54,80.54,80.53,80.53,500.0,59.4655,59.4655,59.4581,59.4581,500.0
2013-05-08 11:45:00,80.53,80.54,80.53,80.54,300.0,59.4581,59.4655,59.4581,59.4655,300.0
2013-05-08 11:50:00,80.54,80.54,80.52,80.52,1200.0,59.4655,59.4655,59.4507,59.4507,1200.0
2013-05-08 11:55:00,80.54,80.54,80.54,80.54,100.0,59.4655,59.4655,59.4655,59.4655,100.0
2013-05-08 12:00:00,80.53,80.54,80.53,80.54,300.0,59.4581,59.4655,59.4581,59.4655,300.0
2013-05-08 12:05:00,80.54,80.54,80.53,80.54,2000.0,59.4655,59.4655,59.4581,59.4655,2000.0
2013-05-08 12:10:00,80.54,80.54,80.53,80.53,2700.0,59.4655,59.4655,59.4581,59.4581,2700.0
2013-05-08 12:15:00,80.54,80.54,80.53,80.54,4100.0,59.4655,59.4655,59.4581,59.4655,4100.0
2013-05-08 12:20:00,80.54,80.54,80.53,80.53,1400.0,59.4655,59.4655,59.4581,59.4581,1400.0
2013-05-08 12:25:00,80.53,80.54,80.53,80.53,1900.0,59.4581,59.4655,59.4581,59.4581,1900.0
2013-05-08 12:30:00,80.53,80.54,80.53,80.54,1600.0,59.4581,59.4655,59.4581,59.4655,1600.0
2013-05-08 12:35:00,80.53,80.53,80.53,80.53,2400.0,59.4581,59.4581,59.4581,59.4581,2400.0
2013-05-08 12:40:00,80.53,80.53,80.53,80.53,500.0,59.4581,59.4581,59.4581,59.4581,500.0
2013-05-08 12:45:00,80.53,80.53,80.53,80.53,100.0,59.4581,59.4581,59.4581,59.4581,100.0
2013-05-08 12:50:00,80.53,80.55,80.53,80.55,4100.0,59.4581,59.4728,59.4581,59.4728,4100.0
2013-05-08 12:55:00,80.54,80.55,80.53,80.54,7800.0,59.4655,59.4728,59.4581,59.4655,7800.0
2013-05-08 13:00:00,80.54,80.55,80.54,80.55,5300.0,59.4655,59.4728,59.4655,59.4728,5300.0
2013-05-08 13:05:00,80.55,80.55,80.53,80.55,9100.0,59.4728,59.4728,59.4581,59.4728,9100.0
2013-05-08 13:10:00,80.53,80.55,80.53,80.53,500.0,59.4581,59.4728,59.4581,59.4581,500.0
2013-05-08 13:15:00,80.54,80.55,80.53,80.55,9100.0,59.4655,59.4728,59.4581,59.4728,9100.0
2013-05-08 13:20:00,80.53,80.54,80.53,80.53,1100.0,59.4581,59.4655,59.4581,59.4581,1100.0
2013-05-08 13:25:00,80.55,80.55,80.53,80.53,1500.0,59.4728,59.4728,59.4581,59.4581,1500.0
2013-05-08 13:30:00,80.53,80.55,80.52,80.55,5800.0,59.4581,59.4728,59.4507,59.4728,5800.0
2013-05-08 13:35:00,80.52,80.55,80.52,80.54,900.0,59.4507,59.4728,59.4507,59.4655,900.0
2013-05-08 13:40:00,80.52,80.55,80.52,80.55,13200.0,59.4507,59.4728,59.4507,59.4728,13200.0
2013-05-08 13:45:00,80.55,80.55,80.53,80.55,1500.0,59.4728,59.4728,59.4581,59.4728,1500.0
2013-05-08 13:50:00,80.53,80.55,80.53,80.55,3400.0,59.4581,59.4728,59.4581,59.4728,3400.0
2013-05-08 13:55:00,80.53,80.55,80.53,80.53,1600.0,59.4581,59.4728,59.4581,59.4581,1600.0
2013-05-08 14:00:00,80.53,80.55,80.53,80.55,2400.0,59.4581,59.4728,59.4581,59.4728,2400.0
2013-05-08 14:05:00,80.53,80.55,80.53,80.54,5100.0,59.4581,59.4728,59.4581,59.4655,5100.0
2013-05-08 14:10:00,80.55,80.55,80.53,80.54,3200.0,59.4728,59.4728,59.4581,59.4655,3200.0
2013-05-08 14:15:00,80.55,80.55,80.53,80.54,5100.0,59.4728,59.4728,59.4581,59.4655,5100.0
2013-05-08 14:20:00,80.53,80.55,80.53,80.54,1800.0,59.4581,59.4728,59.4581,59.4655,1800.0
2013-05-08 14:25:00,80.55,80.55,80.53,80.53,2000.0,59.4728,59.4728,59.4581,59.4581,2000.0
2013-05-08 14:30:00,80.55,80.55,80.53,80.54,1900.0,59.4728,59.4728,59.4581,59.4655,1900.0
2013-05-08 14:35:00,80.53,80.54,80.52,80.53,9200.0,59.4581,59.4655,59.4507,59.4581,9200.0
2013-05-08 14:40:00,80.53,80.54,80.52,80.54,3000.0,59.4581,59.4655,59.4507,59.4655,3000.0
2013-05-08 14:45:00,80.53,80.54,80.53,80.54,7500.0,59.4581,59.4655,59.4581,59.4655,7500.0
2013-05-08 14:50:00,80.53,80.54,80.53,80.54,10700.0,59.4581,59.4655,59.4581,59.4655,10700.0
2013-05-08 14:55:00,80.54,80.54,80.53,80.53,3300.0,59.4655,59.4655,59.4581,59.4581,3300.0
2013-05-08 15:00:00,80.54,80.54,80.53,80.53,1600.0,59.4655,59.4655,59.4581,59.4581,1600.0
2013-05-08 15:05:00,80.54,80.54,80.53,80.54,1300.0,59.4655,59.4655,59.4581,59.4655,1300.0
2013-05-08 15:10:00,80.53,80.54,80.53,80.53,11800.0,59.4581,59.4655,59.4581,59.4581,11800.0
2013-05-08 15:15:00,80.54,80.54,80.53,80.54,9900.0,59.4655,59.4655,59.4581,59.4655,9900.0
2013-05-08 15:20:00,80.54,80.54,80.53,80.53,3800.0,59.4655,59.4655,59.4581,59.4581,3800.0
2013-05-08 15:25:00,80.54,80.54,80.53,80.54,4800.0,59.4655,59.4655,59.4581,59.4655,4800.0
2013-05-08 15:30:00,80.54,80.55,80.53,80.55,7300.0,59.4655,59.4728,59.4581,59.4728,7300.0
2013-05-08 15:35:00,80.53,80.55,80.53,80.55,10700.0,59.4581,59.4728,59.4581,59.4728,10700.0
2013-05-08 15:40:00,80.53,80.54,80.53,80.54,5800.0,59.4581,59.4655,59.4581,59.4655,5800.0
2013-05-08 15:45:00,80.54,80.54,80.53,80.53,9000.0,59.4655,59.4655,59.4581,59.4581,9000.0
2013-05-08 15:50:00,80.53,80.54,80.53,80.54,3500.0,59.4581,59.4655,59.4581,59.4655,3500.0
2013-05-08 15:55:00,80.53,80.54,80.49,80.5,44000.0,59.4581,59.4655,59.4285,59.4359,44000.0
2013-05-09 09:30:00,80.57,80.58,80.52,80.56,8700.0,59.4876,59.495,59.4507,59.4802,8700.0
2013-05-09 09:35:00,80.52,80.54,80.51,80.51,10600.0,59.4507,59.4655,59.4433,59.4433,10600.0
2013-05-09 09:40:00,80.51,80.52,80.51,80.52,1900.0,59.4433,59.4507,59.4433,59.4507,1900.0
2013-05-09 09:45:00,80.52,80.52,80.51,80.52,4400.0,59.4507,59.4507,59.4433,59.4507,4400.0
2013-05-09 09:50:00,80.52,80.52,80.52,80.52,800.0,59.4507,59.4507,59.4507,59.4507,800.0
2013-05-09 09:55:00,80.52,80.52,80.52,80.52,2900.0,59.4507,59.4507,59.4507,59.4507,2900.0
2013-05-09 10:00:00,80.52,80.52,80.51,80.52,4200.0,59.4507,59.4507,59.4433,59.4507,4200.0
2013-05-09 10:05:00,80.52,80.52,80.51,80.52,2100.0,59.4507,59.4507,59.4433,59.4507,2100.0
2013-05-09 10:10:00,80.52,80.52,80.51,80.52,12900.0,59.4507,59.4507,59.4433,59.4507,12900.0
2013-05-09 10:15:00,80.52,80.52,80.52,80.52,12100.0,59.4507,59.4507,59.4507,59.4507,12100.0
2013-05-09 10:20:00,80.51,80.52,80.51,80.52,400.0,59.4433,59.4507,59.4433,59.4507,400.0
2013-05-09 10:25:00,80.51,80.54,80.51,80.54,4400.0,59.4433,59.4655,59.4433,59.4655,4400.0
2013-05-09 10:30:00,80.51,80.55,80.51,80.52,2300.0,59.4433,59.4728,59.4433,59.4507,2300.0
2013-05-09 10:35:00,80.52,80.55,80.52,80.55,800.0,59.4507,59.4728,59.4507,59.4728,800.0
2013-05-09 10:40:00,80.55,80.56,80.54,80.56,4700.0,59.4728,59.4802,59.4655,59.4802,4700.0
2013-05-09 10:45:00,80.55,80.55,80.55,80.55,1700.0,59.4728,59.4728,59.4728,59.4728,1700.0
2013-05-09 10:50:00,80.55,80.56,80.55,80.56,3100.0,59.4728,59.4802,59.4728,59.4802,3100.0
2013-05-09 10:55:00,80.54,80.56,80.54,80.56,2200.0,59.4655,59.4802,59.4655,59.4802,2200.0
2013-05-09 11:00:00,80.56,80.56,80.54,80.56,2400.0,59.4802,59.4802,59.4655,59.4802,2400.0
2013-05-09 11:05:00,80.56,80.56,80.55,80.55,1900.0,59.4802,59.4802,59.4728,59.4728,1900.0
2013-05-09 11:10:00,80.54,80.55,80.54,80.55,600.0,59.4655,59.4728,59.4655,59.4728,600.0
2013-05-09 11:15:00,80.55,80.55,80.55,80.55,7000.0,59.4728,59.4728,59.4728,59.4728,7000.0
2013-05-09 11:20:00,80.55,80.55,80.55,80.55,2200.0,59.4728,59.4728,59.4728,59.4728,2200.0
2013-05-09 11:25:00,80.55,80.55,80.55,80.55,1100.0,59.4728,59.4728,59.4728,59.4728,1100.0
2013-05-09 11:30:00,80.55,80.55,80.54,80.54,4200.0,59.4728,59.4728,59.4655,59.4655,4200.0
2013-05-09 11:35:00,80.55,80.55,80.55,80.55,15600.0,59.4728,59.4728,59.4728,59.4728,15600.0
2013-05-09 11:40:00,80.54,80.55,80.54,80.55,1600.0,59.4655,59.4728,59.4655,59.4728,1600.0
2013-05-09 11:45:00,80.54,80.55,80.54,80.55,3700.0,59.4655,59.4728,59.4655,59.4728,3700.0
2013-05-09 11:50:00,80.54,80.55,80.54,80.55,800.0,59.4655,59.4728,59.4655,59.4728,800.0
2013-05-09 11:55:00,80.55,80.55,80.54,80.55,5300.0,59.4728,59.4728,59.4655,59.4728,5300.0
2013-05-09 12:00:00,80.55,80.55,80.54,80.55,9500.0,59.4728,59.4728,59.4655,59.4728,9500.0
2013-05-09 12:05:00,80.55,80.55,80.55,80.55,46600.0,59.4728,59.4728,59.4728,59.4728,46600.0
2013-05-09 12:10:00,80.55,80.55,80.54,80.55,3200.0,59.4728,59.4728,59.4655,59.4728,3200.0
2013-05-09 12:15:00,80.55,80.56,80.54,80.54,8000.0,59.4728,59.4802,59.4655,59.4655,8000.0
2013-05-09 12:20:00,80.55,80.57,80.55,80.56,3800.0,59.4728,59.4876,59.4728,59.4802,3800.0
2013-05-09 12:25:00,80.57,80.57,80.55,80.56,4400.0,59.4876,59.4876,59.4728,59.4802,4400.0
2013-05-09 12:30:00,80.56,80.56,80.56,80.56,4300.0,59.4802,59.4802,59.4802,59.4802,4300.0
2013-05-09 12:35:00,80.56,80.56,80.55,80.55,5700.0,59.4802,59.4802,59.4728,59.4728,5700.0
2013-05-09 12:40:00,80.56,80.56,80.55,80.55,4800.0,59.4802,59.4802,59.4728,59.4728,4800.0
2013-05-09 12:45:00,80.55,80.56,80.55,80.56,4300.0,59.4728,59.4802,59.4728,59.4802,4300.0
2013-05-09 12:50:00,80.56,80.56,80.56,80.56,5400.0,59.4802,59.4802,59.4802,59.4802,5400.0
2013-05-09 12:55:00,80.56,80.56,80.55,80.56,6200.0,59.4802,59.4802,59.4728,59.4802,6200.0
2013-05-09 13:00:00,80.56,80.56,80.55,80.56,900.0,59.4802,59.4802,59.4728,59.4802,900.0
2013-05-09 13:05:00,80.55,80.56,80.55,80.56,6200.0,59.4728,59.4802,59.4728,59.4802,6200.0
2013-05-09 13:10:00,80.56,80.56,80.56,80.56,3200.0,59.4802,59.4802,59.4802,59.4802,3200.0
2013-05-09 13:15:00,80.56,80.58,80.56,80.58,6500.0,59.4802,59.495,59.4802,59.495,6500.0
2013-05-09 13:20:00,80.57,80.58,80.57,80.58,10700.0,59.4876,59.495,59.4876,59.495,10700.0
2013-05-09 13:25:00,80.58,80.58,80.58,80.58,1200.0,59.495,59.495,59.495,59.495,1200.0
2013-05-09 13:30:00,80.58,80.58,80.57,80.58,3700.0,59.495,59.495,59.4876,59.495,3700.0
2013-05-09 13:35:00,80.58,80.58,80.58,80.58,0.0,59.495,59.495,59.495,59.495,0.0
2013-05-09 13:40:00,80.58,80.59,80.57,80.57,3000.0,59.495,59.5024,59.4876,59.4876,3000.0
2013-05-09 13:45:00,80.58,80.59,80.58,80.59,700.0,59.495,59.5024,59.495,59.5024,700.0
2013-05-09 13:50:00,80.59,80.59,80.58,80.59,2700.0,59.5024,59.5024,59.495,59.5024,2700.0
2013-05-09 13:55:00,80.57,80.59,80.57,80.58,3500.0,59.4876,59.5024,59.4876,59.495,3500.0
2013-05-09 14:00:00,80.58,80.58,80.56,80.56,5000.0,59.495,59.495,59.4802,59.4802,5000.0
2013-05-09 14:05:00,80.56,80.58,80.56,80.58,7500.0,59.4802,59.495,59.4802,59.495,7500.0
2013-05-09 14:10:00,80.57,80.58,80.57,80.58,9800.0,59.4876,59.495,59.4876,59.495,9800.0
2013-05-09 14:15:00,80.56,80.58,80.56,80.58,3800.0,59.4802,59.495,59.4802,59.495,3800.0
2013-05-09 14:20:00,80.58,80.58,80.56,80.57,4300.0,59.495,59.495,59.4802,59.4876,4300.0
2013-05-09 14:25:00,80.57,80.57,80.56,80.56,7300.0,59.4876,59.4876,59.4802,59.4802,7300.0
2013-05-09 14:30:00,80.57,80.57,80.55,80.56,21700.0,59.4876,59.4876,59.4728,59.4802,21700.0
2013-05-09 14:35:00,80.56,80.56,80.55,80.56,3600.0,59.4802,59.4802,59.4728,59.4802,3600.0
2013-05-09 14:40:00,80.56,80.56,80.55,80.55,4300.0,59.4802,59.4802,59.4728,59.4728,4300.0
2013-05-09 14:45:00,80.56,80.56,80.51,80.52,33400.0,59.4802,59.4802,59.4433,59.4507,33400.0
2013-05-09 14:50:00,80.52,80.52,80.51,80.52,12500.0,59.4507,59.4507,59.4433,59.4507,12500.0
2013-05-09 14:55:00,80.52,80.52,80.51,80.52,4400.0,59.4507,59.4507,59.4433,59.4507,4400.0
2013-05-09 15:00:00,80.52,80.54,80.51,80.54,16400.0,59.4507,59.4655,59.4433,59.4655,16400.0
2013-05-09 15:05:00,80.52,80.54,80.52,80.54,12600.0,59.4507,59.4655,59.4507,59.4655,12600.0
2013-05-09 15:10:00,80.53,80.54,80.5,80.53,17600.0,59.4581,59.4655,59.4359,59.4581,17600.0
2013-05-09 15:15:00,80.53,80.53,80.51,80.53,9000.0,59.4581,59.4581,59.4433,59.4581,9000.0
2013-05-09 15:20:00,80.52,80.54,80.51,80.51,9100.0,59.4507,59.4655,59.4433,59.4433,9100.0
2013-05-09 15:25:00,80.53,80.53,80.5,80.5,32400.0,59.4581,59.4581,59.4359,59.4359,32400.0
2013-05-09 15:30:00,80.53,80.53,80.49,80.52,40800.0,59.4581,59.4581,59.4285,59.4507,40800.0
2013-05-09 15:35:00,80.52,80.54,80.51,80.53,9200.0,59.4507,59.4655,59.4433,59.4581,9200.0
2013-05-09 15:40:00,80.53,80.55,80.52,80.55,11100.0,59.4581,59.4728,59.4507,59.4728,11100.0
2013-05-09 15:45:00,80.53,80.54,80.52,80.53,6600.0,59.4581,59.4655,59.4507,59.4581,6600.0
2013-05-09 15:50:00,80.53,80.54,80.52,80.53,7700.0,59.4581,59.4655,59.4507,59.4581,7700.0
2013-05-09 15:55:00,80.53,80.54,80.52,80.53,3100.0,59.4581,59.4655,59.4507,59.4581,3100.0
2013-05-10 09:30:00,80.53,80.53,80.52,80.52,14400.0,59.4581,59.4581,59.4507,59.4507,14400.0
2013-05-10 09:35:00,80.49,80.52,80.49,80.52,500.0,59.4285,59.4507,59.4285,59.4507,500.0
2013-05-10 09:40:00,80.5,80.51,80.49,80.5,3700.0,59.4359,59.4433,59.4285,59.4359,3700.0
2013-05-10 09:45:00,80.51,80.51,80.5,80.5,2900.0,59.4433,59.4433,59.4359,59.4359,2900.0
2013-05-10 09:50:00,80.5,80.5,80.5,80.5,7100.0,59.4359,59.4359,59.4359,59.4359,7100.0
2013-05-10 09:55:00,80.5,80.5,80.47,80.47,26600.0,59.4359,59.4359,59.4138,59.4138,26600.0
2013-05-10 10:00:00,80.49,80.49,80.45,80.45,13300.0,59.4285,59.4285,59.399,59.399,13300.0
2013-05-10 10:05:00,80.45,80.49,80.45,80.47,3700.0,59.399,59.4285,59.399,59.4138,3700.0
2013-05-10 10:10:00,80.49,80.5,80.48,80.49,7000.0,59.4285,59.4359,59.4212,59.4285,7000.0
2013-05-10 10:15:00,80.48,80.49,80.48,80.49,5800.0,59.4212,59.4285,59.4212,59.4285,5800.0
2013-05-10 10:20:00,80.48,80.49,80.48,80.48,5600.0,59.4212,59.4285,59.4212,59.4212,5600.0
2013-05-10 10:25:00,80.48,80.49,80.48,80.48,2700.0,59.4212,59.4285,59.4212,59.4212,2700.0
2013-05-10 10:30:00,80.49,80.49,80.48,80.48,8600.0,59.4285,59.4285,59.4212,59.4212,8600.0
2013-05-10 10:35:00,80.49,80.49,80.48,80.48,3400.0,59.4285,59.4285,59.4212,59.4212,3400.0
2013-05-10 10:40:00,80.49,80.49,80.48,80.48,3800.0,59.4285,59.4285,59.4212,59.4212,3800.0
2013-05-10 10:45:00,80.48,80.48,80.48,80.48,2400.0,59.4212,59.4212,59.4212,59.4212,2400.0
2013-05-10 10:50:00,80.48,80.49,80.48,80.48,6800.0,59.4212,59.4285,59.4212,59.4212,6800.0
2013-05-10 10:55:00,80.48,80.48,80.47,80.47,1400.0,59.4212,59.4212,59.4138,59.4138,1400.0
2013-05-10 11:00:00,80.47,80.47,80.45,80.45,9400.0,59.4138,59.4138,59.399,59.399,9400.0
2013-05-10 11:05:00,80.46,80.46,80.46,80.46,100.0,59.4064,59.4064,59.4064,59.4064,100.0
2013-05-10 11:10:00,80.46,80.46,80.45,80.46,8900.0,59.4064,59.4064,59.399,59.4064,8900.0
2013-05-10 11:15:00,80.46,80.46,80.44,80.45,30500.0,59.4064,59.4064,59.3916,59.399,30500.0
2013-05-10 11:20:00,80.45,80.45,80.45,80.45,2800.0,59.399,59.399,59.399,59.399,2800.0
2013-05-10 11:25:00,80.45,80.45,80.44,80.44,1100.0,59.399,59.399,59.3916,59.3916,1100.0
2013-05-10 11:30:00,80.45,80.45,80.43,80.43,3600.0,59.399,59.399,59.3842,59.3842,3600.0
2013-05-10 11:35:00,80.44,80.44,80.43,80.43,4000.0,59.3916,59.3916,59.3842,59.3842,4000.0
2013-05-10 11:40:00,80.43,80.44,80.43,80.44,4000.0,59.3842,59.3916,59.3842,59.3916,4000.0
2013-05-10 11:45:00,80.43,80.44,80.43,80.43,7800.0,59.3842,59.3916,59.3842,59.3842,7800.0
2013-05-10 11:50:00,80.43,80.44,80.43,80.43,5700.0,59.3842,59.3916,59.3842,59.3842,5700.0
2013-05-10 11:55:00,80.43,80.43,80.42,80.43,3200.0,59.3842,59.3842,59.3769,59.3842,3200.0
2013-05-10 12:00:00,80.43,80.44,80.43,80.44,1800.0,59.3842,59.3916,59.3842,59.3916,1800.0
2013-05-10 12:05:00,80.44,80.44,80.44,80.44,9900.0,59.3916,59.3916,59.3916,59.3916,9900.0
2013-05-10 12:10:00,80.44,80.45,80.43,80.44,4800.0,59.3916,59.399,59.3842,59.3916,4800.0
2013-05-10 12:15:00,80.44,80.45,80.43,80.44,2600.0,59.3916,59.399,59.3842,59.3916,2600.0
2013-05-10 12:20:00,80.44,80.45,80.43,80.44,4700.0,59.3916,59.399,59.3842,59.3916,4700.0
2013-05-10 12:25:00,80.44,80.45,80.44,80.45,4900.0,59.3916,59.399,59.3916,59.399,4900.0
2013-05-10 12:30:00,80.44,80.46,80.44,80.44,4400.0,59.3916,59.4064,59.3916,59.3916,4400.0
2013-05-10 12:35:00,80.45,80.45,80.44,80.44,3600.0,59.399,59.399,59.3916,59.3916,3600.0
2013-05-10 12:40:00,80.44,80.45,80.44,80.44,3000.0,59.3916,59.399,59.3916,59.3916,3000.0
2013-05-10 12:45:00,80.45,80.46,80.44,80.44,1600.0,59.399,59.4064,59.3916,59.3916,1600.0
2013-05-10 12:50:00,80.45,80.45,80.44,80.44,5500.0,59.399,59.399,59.3916,59.3916,5500.0
2013-05-10 12:55:00,80.46,80.46,80.45,80.46,1100.0,59.4064,59.4064,59.399,59.4064,1100.0
2013-05-10 13:00:00,80.46,80.48,80.44,80.46,41700.0,59.4064,59.4212,59.3916,59.4064,41700.0
2013-05-10 13:05:00,80.46,80.47,80.44,80.44,2100.0,59.4064,59.4138,59.3916,59.3916,2100.0
2013-05-10 13:10:00,80.47,80.47,80.44,80.45,8000.0,59.4138,59.4138,59.3916,59.399,8000.0
2013-05-10 13:15:00,80.47,80.47,80.46,80.47,2100.0,59.4138,59.4138,59.4064,59.4138,2100.0
2013-05-10 13:20:00,80.46,80.47,80.44,80.47,3800.0,59.4064,59.4138,59.3916,59.4138,3800.0
2013-05-10 13:25:00,80.47,80.47,80.44,80.47,5400.0,59.4138,59.4138,59.3916,59.4138,5400.0
2013-05-10 13:30:00,80.46,80.46,80.44,80.45,3600.0,59.4064,59.4064,59.3916,59.399,3600.0
2013-05-10 13:35:00,80.44,80.45,80.44,80.45,3400.0,59.3916,59.399,59.3916,59.399,3400.0
2013-05-10 13:40:00,80.45,80.45,80.44,80.45,1100.0,59.399,59.399,59.3916,59.399,1100.0
2013-05-10 13:45:00,80.45,80.46,80.45,80.46,5800.0,59.399,59.4064,59.399,59.4064,5800.0
2013-05-10 13:50:00,80.45,80.46,80.45,80.45,5200.0,59.399,59.4064,59.399,59.399,5200.0
2013-05-10 13:55:00,80.46,80.46,80.45,80.46,1700.0,59.4064,59.4064,59.399,59.4064,1700.0
2013-05-10 14:00:00,80.46,80.46,80.46,80.46,2000.0,59.4064,59.4064,59.4064,59.4064,2000.0
2013-05-10 14:05:00,80.46,80.46,80.45,80.45,5200.0,59.4064,59.4064,59.399,59.399,5200.0
2013-05-10 14:10:00,80.46,80.46,80.45,80.46,400.0,59.4064,59.4064,59.399,59.4064,400.0
2013-05-10 14:15:00,80.46,80.46,80.46,80.46,3200.0,59.4064,59.4064,59.4064,59.4064,3200.0
2013-05-10 14:20:00,80.45,80.46,80.45,80.46,20500.0,59.399,59.4064,59.399,59.4064,20500.0
2013-05-10 14:25:00,80.45,80.45,80.43,80.44,27500.0,59.399,59.399,59.3842,59.3916,27500.0
2013-05-10 14:30:00,80.43,80.44,80.43,80.44,1400.0,59.3842,59.3916,59.3842,59.3916,1400.0
2013-05-10 14:35:00,80.44,80.44,80.43,80.44,3100.0,59.3916,59.3916,59.3842,59.3916,3100.0
2013-05-10 14:40:00,80.44,80.45,80.44,80.45,3700.0,59.3916,59.399,59.3916,59.399,3700.0
2013-05-10 14:45:00,80.45,80.45,80.44,80.44,400.0,59.399,59.399,59.3916,59.3916,400.0
2013-05-10 14:50:00,80.45,80.45,80.44,80.45,1500.0,59.399,59.399,59.3916,59.399,1500.0
2013-05-10 14:55:00,80.45,80.45,80.45,80.45,1600.0,59.399,59.399,59.399,59.399,1600.0
2013-05-10 15:00:00,80.44,80.45,80.44,80.45,6600.0,59.3916,59.399,59.3916,59.399,6600.0
2013-05-10 15:05:00,80.45,80.45,80.44,80.44,1700.0,59.399,59.399,59.3916,59.3916,1700.0
2013-05-10 15:10:00,80.45,80.45,80.45,80.45,2100.0,59.399,59.399,59.399,59.399,2100.0
2013-05-10 15:15:00,80.45,80.45,80.45,80.45,300.0,59.399,59.399,59.399,59.399,300.0
2013-05-10 15:20:00,80.45,80.45,80.44,80.44,1800.0,59.399,59.399,59.3916,59.3916,1800.0
2013-05-10 15:25:00,80.45,80.46,80.45,80.46,900.0,59.399,59.4064,59.399,59.4064,900.0
2013-05-10 15:30:00,80.46,80.46,80.44,80.46,7900.0,59.4064,59.4064,59.3916,59.4064,7900.0
2013-05-10 15:35:00,80.46,80.46,80.45,80.46,1100.0,59.4064,59.4064,59.399,59.4064,1100.0
2013-05-10 15:40:00,80.45,80.46,80.43,80.43,4300.0,59.399,59.4064,59.3842,59.3842,4300.0
2013-05-10 15:45:00,80.44,80.45,80.43,80.45,1400.0,59.3916,59.399,59.3842,59.399,1400.0
2013-05-10 15:50:00,80.43,80.44,80.43,80.44,1000.0,59.3842,59.3916,59.3842,59.3916,1000.0
2013-05-10 15:55:00,80.44,80.45,80.43,80.43,3200.0,59.3916,59.399,59.3842,59.3842,3200.0
2013-05-13 09:30:00,80.38,80.43,80.38,80.43,19800.0,59.3473,59.3842,59.3473,59.3842,19800.0
2013-05-13 09:35:00,80.43,80.43,80.41,80.41,1000.0,59.3842,59.3842,59.3695,59.3695,1000.0
2013-05-13 09:40:00,80.4,80.43,80.4,80.43,5200.0,59.3621,59.3842,59.3621,59.3842,5200.0
2013-05-13 09:45:00,80.43,80.43,80.4,80.43,2900.0,59.3842,59.3842,59.3621,59.3842,2900.0
2013-05-13 09:50:00,80.43,80.43,80.43,80.43,0.0,59.3842,59.3842,59.3842,59.3842,0.0
2013-05-13 09:55:00,80.4,80.43,80.4,80.41,1700.0,59.3621,59.3842,59.3621,59.3695,1700.0
2013-05-13 10:00:00,80.43,80.43,80.41,80.41,1300.0,59.3842,59.3842,59.3695,59.3695,1300.0
2013-05-13 10:05:00,80.41,80.44,80.41,80.44,2400.0,59.3695,59.3916,59.3695,59.3916,2400.0
2013-05-13 10:10:00,80.44,80.44,80.43,80.43,3700.0,59.3916,59.3916,59.3842,59.3842,3700.0
2013-05-13 10:15:00,80.43,80.43,80.42,80.42,900.0,59.3842,59.3842,59.3769,59.3769,900.0
2013-05-13 10:20:00,80.41,80.42,80.41,80.42,500.0,59.3695,59.3769,59.3695,59.3769,500.0
2013-05-13 10:25:00,80.41,80.42,80.41,80.41,1100.0,59.3695,59.3769,59.3695,59.3695,1100.0
2013-05-13 10:30:00,80.42,80.42,80.4,80.42,5800.0,59.3769,59.3769,59.3621,59.3769,5800.0
2013-05-13 10:35:00,80.42,80.42,80.41,80.42,11800.0,59.3769,59.3769,59.3695,59.3769,11800.0
2013-05-13 10:40:00,80.42,80.42,80.41,80.41,2800.0,59.3769,59.3769,59.3695,59.3695,2800.0
2013-05-13 10:45:00,80.42,80.43,80.41,80.42,1800.0,59.3769,59.3842,59.3695,59.3769,1800.0
2013-05-13 10:50:00,80.43,80.43,80.41,80.41,2500.0,59.3842,59.3842,59.3695,59.3695,2500.0
2013-05-13 10:55:00,80.41,80.43,80.41,80.43,1700.0,59.3695,59.3842,59.3695,59.3842,1700.0
2013-05-13 11:00:00,80.43,80.43,80.42,80.43,2900.0,59.3842,59.3842,59.3769,59.3842,2900.0
2013-05-13 11:05:00,80.43,80.43,80.41,80.43,3800.0,59.3842,59.3842,59.3695,59.3842,3800.0
2013-05-13 11:10:00,80.43,80.43,80.42,80.43,10900.0,59.3842,59.3842,59.3769,59.3842,10900.0
2013-05-13 11:15:00,80.43,80.43,80.42,80.43,400.0,59.3842,59.3842,59.3769,59.3842,400.0
2013-05-13 11:20:00,80.42,80.43,80.42,80.42,2300.0,59.3769,59.3842,59.3769,59.3769,2300.0
2013-05-13 11:25:00,80.43,80.43,80.42,80.42,2200.0,59.3842,59.3842,59.3769,59.3769,2200.0
2013-05-13 11:30:00,80.43,80.43,80.42,80.42,1600.0,59.3842,59.3842,59.3769,59.3769,1600.0
2013-05-13 11:35:00,80.42,80.43,80.42,80.43,2600.0,59.3769,59.3842,59.3769,59.3842,2600.0
2013-05-13 11:40:00,80.43,80.43,80.42,80.43,1900.0,59.3842,59.3842,59.3769,59.3842,1900.0
2013-05-13 11:45:00,80.43,80.43,80.42,80.42,900.0,59.3842,59.3842,59.3769,59.3769,900.0
2013-05-13 11:50:00,80.42,80.43,80.42,80.42,2900.0,59.3769,59.3842,59.3769,59.3769,2900.0
2013-05-13 11:55:00,80.44,80.44,80.42,80.42,1700.0,59.3916,59.3916,59.3769,59.3769,1700.0
2013-05-13 12:00:00,80.42,80.44,80.42,80.44,25900.0,59.3769,59.3916,59.3769,59.3916,25900.0
2013-05-13 12:05:00,80.43,80.44,80.42,80.43,11400.0,59.3842,59.3916,59.3769,59.3842,11400.0
2013-05-13 12:10:00,80.42,80.43,80.42,80.42,4100.0,59.3769,59.3842,59.3769,59.3769,4100.0
2013-05-13 12:15:00,80.42,80.43,80.42,80.43,5400.0,59.3769,59.3842,59.3769,59.3842,5400.0
2013-05-13 12:20:00,80.42,80.43,80.42,80.43,3500.0,59.3769,59.3842,59.3769,59.3842,3500.0
2013-05-13 12:25:00,80.42,80.43,80.42,80.43,800.0,59.3769,59.3842,59.3769,59.3842,800.0
2013-05-13 12:30:00,80.43,80.43,80.42,80.43,2500.0,59.3842,59.3842,59.3769,59.3842,2500.0
2013-05-13 12:35:00,80.42,80.43,80.42,80.43,700.0,59.3769,59.3842,59.3769,59.3842,700.0
2013-05-13 12:40:00,80.42,80.43,80.42,80.42,1300.0,59.3769,59.3842,59.3769,59.3769,1300.0
2013-05-13 12:45:00,80.43,80.44,80.42,80.43,23000.0,59.3842,59.3916,59.3769,59.3842,23000.0
2013-05-13 12:50:00,80.42,80.44,80.42,80.42,600.0,59.3769,59.3916,59.3769,59.3769,600.0
2013-05-13 12:55:00,80.44,80.44,80.42,80.43,12800.0,59.3916,59.3916,59.3769,59.3842,12800.0
2013-05-13 13:00:00,80.42,80.43,80.42,80.42,1600.0,59.3769,59.3842,59.3769,59.3769,1600.0
2013-05-13 13:05:00,80.42,80.43,80.42,80.43,2100.0,59.3769,59.3842,59.3769,59.3842,2100.0
2013-05-13 13:10:00,80.43,80.43,80.42,80.42,3100.0,59.3842,59.3842,59.3769,59.3769,3100.0
2013-05-13 13:15:00,80.42,80.43,80.42,80.43,2300.0,59.3769,59.3842,59.3769,59.3842,2300.0
2013-05-13 13:20:00,80.42,80.42,80.42,80.42,400.0,59.3769,59.3769,59.3769,59.3769,400.0
2013-05-13 13:25:00,80.42,80.43,80.42,80.43,700.0,59.3769,59.3842,59.3769,59.3842,700.0
2013-05-13 13:30:00,80.42,80.44,80.42,80.44,5700.0,59.3769,59.3916,59.3769,59.3916,5700.0
2013-05-13 13:35:00,80.44,80.44,80.43,80.44,3400.0,59.3916,59.3916,59.3842,59.3916,3400.0
2013-05-13 13:40:00,80.43,80.44,80.42,80.42,6300.0,59.3842,59.3916,59.3769,59.3769,6300.0
2013-05-13 13:45:00,80.43,80.43,80.42,80.42,200.0,59.3842,59.3842,59.3769,59.3769,200.0
2013-05-13 13:50:00,80.43,80.44,80.42,80.42,2700.0,59.3842,59.3916,59.3769,59.3769,2700.0
2013-05-13 13:55:00,80.43,80.43,80.42,80.43,6400.0,59.3842,59.3842,59.3769,59.3842,6400.0
2013-05-13 14:00:00,80.43,80.43,80.42,80.42,1800.0,59.3842,59.3842,59.3769,59.3769,1800.0
2013-05-13 14:05:00,80.42,80.43,80.41,80.41,4200.0,59.3769,59.3842,59.3695,59.3695,4200.0
2013-05-13 14:10:00,80.41,80.42,80.41,80.41,3800.0,59.3695,59.3769,59.3695,59.3695,3800.0
2013-05-13 14:15:00,80.42,80.42,80.41,80.42,4100.0,59.3769,59.3769,59.3695,59.3769,4100.0
2013-05-13 14:20:00,80.41,80.42,80.41,80.41,2900.0,59.3695,59.3769,59.3695,59.3695,2900.0
2013-05-13 14:25:00,80.43,80.43,80.41,80.41,5200.0,59.3842,59.3842,59.3695,59.3695,5200.0
2013-05-13 14:30:00,80.41,80.44,80.41,80.42,13000.0,59.3695,59.3916,59.3695,59.3769,13000.0
2013-05-13 14:35:00,80.43,80.44,80.42,80.42,6800.0,59.3842,59.3916,59.3769,59.3769,6800.0
2013-05-13 14:40:00,80.42,80.44,80.42,80.43,5700.0,59.3769,59.3916,59.3769,59.3842,5700.0
2013-05-13 14:45:00,80.44,80.44,80.42,80.43,7200.0,59.3916,59.3916,59.3769,59.3842,7200.0
2013-05-13 14:50:00,80.42,80.44,80.42,80.44,4600.0,59.3769,59.3916,59.3769,59.3916,4600.0
2013-05-13 14:55:00,80.44,80.44,80.42,80.42,1800.0,59.3916,59.3916,59.3769,59.3769,1800.0
2013-05-13 15:00:00,80.42,80.43,80.42,80.43,2000.0,59.3769,59.3842,59.3769,59.3842,2000.0
2013-05-13 15:05:00,80.42,80.43,80.42,80.42,2800.0,59.3769,59.3842,59.3769,59.3769,2800.0
2013-05-13 15:10:00,80.43,80.43,80.42,80.42,5100.0,59.3842,59.3842,59.3769,59.3769,5100.0
2013-05-13 15:15:00,80.42,80.43,80.42,80.42,2200.0,59.3769,59.3842,59.3769,59.3769,2200.0
2013-05-13 15:20:00,80.42,80.43,80.42,80.43,1200.0,59.3769,59.3842,59.3769,59.3842,1200.0
2013-05-13 15:25:00,80.43,80.43,80.42,80.42,2300.0,59.3842,59.3842,59.3769,59.3769,2300.0
2013-05-13 15:30:00,80.42,80.43,80.42,80.42,1800.0,59.3769,59.3842,59.3769,59.3769,1800.0
2013-05-13 15:35:00,80.43,80.43,80.42,80.43,3900.0,59.3842,59.3842,59.3769,59.3842,3900.0
2013-05-13 15:40:00,80.43,80.44,80.42,80.44,4800.0,59.3842,59.3916,59.3769,59.3916,4800.0
2013-05-13 15:45:00,80.44,80.44,80.43,80.44,1700.0,59.3916,59.3916,59.3842,59.3916,1700.0
2013-05-13 15:50:00,80.43,80.44,80.43,80.43,11400.0,59.3842,59.3916,59.3842,59.3842,11400.0
2013-05-13 15:55:00,80.44,80.44,80.43,80.43,29600.0,59.3916,59.3916,59.3842,59.3842,29600.0
2013-05-14 09:30:00,80.49,80.49,80.46,80.48,10800.0,59.4285,59.4285,59.4064,59.4212,10800.0
2013-05-14 09:35:00,80.48,80.48,80.46,80.48,3200.0,59.4212,59.4212,59.4064,59.4212,3200.0
2013-05-14 09:40:00,80.47,80.48,80.46,80.47,1600.0,59.4138,59.4212,59.4064,59.4138,1600.0
2013-05-14 09:45:00,80.46,80.47,80.46,80.47,3200.0,59.4064,59.4138,59.4064,59.4138,3200.0
2013-05-14 09:50:00,80.47,80.47,80.45,80.47,3400.0,59.4138,59.4138,59.399,59.4138,3400.0
2013-05-14 09:55:00,80.47,80.48,80.46,80.48,1600.0,59.4138,59.4212,59.4064,59.4212,1600.0
2013-05-14 10:00:00,80.47,80.47,80.46,80.46,700.0,59.4138,59.4138,59.4064,59.4064,700.0
2013-05-14 10:05:00,80.46,80.47,80.46,80.47,3600.0,59.4064,59.4138,59.4064,59.4138,3600.0
2013-05-14 10:10:00,80.46,80.47,80.46,80.47,3700.0,59.4064,59.4138,59.4064,59.4138,3700.0
2013-05-14 10:15:00,80.48,80.48,80.46,80.48,1000.0,59.4212,59.4212,59.4064,59.4212,1000.0
2013-05-14 10:20:00,80.48,80.48,80.48,80.48,3000.0,59.4212,59.4212,59.4212,59.4212,3000.0
2013-05-14 10:25:00,80.48,80.48,80.47,80.48,800.0,59.4212,59.4212,59.4138,59.4212,800.0
2013-05-14 10:30:00,80.47,80.47,80.47,80.47,100.0,59.4138,59.4138,59.4138,59.4138,100.0
2013-05-14 10:35:00,80.48,80.48,80.47,80.47,4700.0,59.4212,59.4212,59.4138,59.4138,4700.0
2013-05-14 10:40:00,80.48,80.48,80.47,80.48,1000.0,59.4212,59.4212,59.4138,59.4212,1000.0
2013-05-14 10:45:00,80.46,80.48,80.46,80.47,2100.0,59.4064,59.4212,59.4064,59.4138,2100.0
2013-05-14 10:50:00,80.48,80.48,80.46,80.46,3000.0,59.4212,59.4212,59.4064,59.4064,3000.0
2013-05-14 10:55:00,80.47,80.48,80.46,80.46,2000.0,59.4138,59.4212,59.4064,59.4064,2000.0
2013-05-14 11:00:00,80.47,80.47,80.46,80.46,2700.0,59.4138,59.4138,59.4064,59.4064,2700.0
2013-05-14 11:05:00,80.47,80.47,80.45,80.45,3400.0,59.4138,59.4138,59.399,59.399,3400.0
2013-05-14 11:10:00,80.45,80.47,80.45,80.47,1900.0,59.399,59.4138,59.399,59.4138,1900.0
2013-05-14 11:15:00,80.47,80.48,80.47,80.47,11000.0,59.4138,59.4212,59.4138,59.4138,11000.0
2013-05-14 11:20:00,80.46,80.48,80.46,80.48,3800.0,59.4064,59.4212,59.4064,59.4212,3800.0
2013-05-14 11:25:00,80.48,80.48,80.47,80.48,1400.0,59.4212,59.4212,59.4138,59.4212,1400.0
2013-05-14 11:30:00,80.48,80.48,80.47,80.47,1900.0,59.4212,59.4212,59.4138,59.4138,1900.0
2013-05-14 11:35:00,80.48,80.48,80.47,80.48,700.0,59.4212,59.4212,59.4138,59.4212,700.0
2013-05-14 11:40:00,80.46,80.47,80.46,80.47,1900.0,59.4064,59.4138,59.4064,59.4138,1900.0
2013-05-14 11:45:00,80.46,80.47,80.46,80.46,5500.0,59.4064,59.4138,59.4064,59.4064,5500.0
2013-05-14 11:50:00,80.47,80.47,80.46,80.47,600.0,59.4138,59.4138,59.4064,59.4138,600.0
2013-05-14 11:55:00,80.47,80.47,80.46,80.47,8900.0,59.4138,59.4138,59.4064,59.4138,8900.0
2013-05-14 12:00:00,80.46,80.47,80.46,80.47,3100.0,59.4064,59.4138,59.4064,59.4138,3100.0
2013-05-14 12:05:00,80.47,80.47,80.47,80.47,900.0,59.4138,59.4138,59.4138,59.4138,900.0
2013-05-14 12:10:00,80.47,80.47,80.46,80.47,6400.0,59.4138,59.4138,59.4064,59.4138,6400.0
2013-05-14 12:15:00,80.46,80.46,80.45,80.46,3700.0,59.4064,59.4064,59.399,59.4064,3700.0
2013-05-14 12:20:00,80.45,80.46,80.44,80.46,4100.0,59.399,59.4064,59.3916,59.4064,4100.0
2013-05-14 12:25:00,80.44,80.46,80.44,80.45,9000.0,59.3916,59.4064,59.3916,59.399,9000.0
2013-05-14 12:30:00,80.46,80.47,80.45,80.46,2600.0,59.4064,59.4138,59.399,59.4064,2600.0
2013-05-14 12:35:00,80.45,80.45,80.45,80.45,100.0,59.399,59.399,59.399,59.399,100.0
2013-05-14 12:40:00,80.46,80.47,80.44,80.46,3300.0,59.4064,59.4138,59.3916,59.4064,3300.0
2013-05-14 12:45:00,80.47,80.47,80.45,80.45,3900.0,59.4138,59.4138,59.399,59.399,3900.0
2013-05-14 12:50:00,80.45,80.46,80.45,80.45,1800.0,59.399,59.4064,59.399,59.399,1800.0
2013-05-14 12:55:00,80.45,80.46,80.44,80.45,3000.0,59.399,59.4064,59.3916,59.399,3000.0
2013-05-14 13:00:00,80.46,80.46,80.46,80.46,900.0,59.4064,59.4064,59.4064,59.4064,900.0
2013-05-14 13:05:00,80.45,80.46,80.44,80.44,900.0,59.399,59.4064,59.3916,59.3916,900.0
2013-05-14 13:10:00,80.46,80.46,80.45,80.46,700.0,59.4064,59.4064,59.399,59.4064,700.0
2013-05-14 13:15:00,80.44,80.46,80.44,80.46,900.0,59.3916,59.4064,59.3916,59.4064,900.0
2013-05-14 13:20:00,80.46,80.46,80.44,80.46,9800.0,59.4064,59.4064,59.3916,59.4064,9800.0
2013-05-14 13:25:00,80.46,80.46,80.43,80.45,5700.0,59.4064,59.4064,59.3842,59.399,5700.0
2013-05-14 13:30:00,80.45,80.45,80.43,80.43,7000.0,59.399,59.399,59.3842,59.3842,7000.0
2013-05-14 13:35:00,80.45,80.45,80.44,80.44,2900.0,59.399,59.399,59.3916,59.3916,2900.0
2013-05-14 13:40:00,80.43,80.45,80.43,80.44,2800.0,59.3842,59.399,59.3842,59.3916,2800.0
2013-05-14 13:45:00,80.43,80.45,80.43,80.45,2200.0,59.3842,59.399,59.3842,59.399,2200.0
2013-05-14 13:50:00,80.45,80.45,80.44,80.44,4900.0,59.399,59.399,59.3916,59.3916,4900.0
2013-05-14 13:55:00,80.44,80.44,80.44,80.44,0.0,59.3916,59.3916,59.3916,59.3916,0.0
2013-05-14 14:00:00,80.43,80.45,80.43,80.44,2300.0,59.3842,59.399,59.3842,59.3916,2300.0
2013-05-14 14:05:00,80.45,80.45,80.44,80.45,1300.0,59.399,59.399,59.3916,59.399,1300.0
2013-05-14 14:10:00,80.45,80.45,80.43,80.43,5100.0,59.399,59.399,59.3842,59.3842,5100.0
2013-05-14 14:15:00,80.45,80.45,80.43,80.45,7500.0,59.399,59.399,59.3842,59.399,7500.0
2013-05-14 14:20:00,80.43,80.45,80.43,80.45,2200.0,59.3842,59.399,59.3842,59.399,2200.0
2013-05-14 14:25:00,80.45,80.45,80.44,80.45,2800.0,59.399,59.399,59.3916,59.399,2800.0
2013-05-14 14:30:00,80.45,80.45,80.43,80.43,6500.0,59.399,59.399,59.3842,59.3842,6500.0
2013-05-14 14:35:00,80.43,80.45,80.43,80.45,6600.0,59.3842,59.399,59.3842,59.399,6600.0
2013-05-14 14:40:00,80.45,80.45,80.43,80.45,2800.0,59.399,59.399,59.3842,59.399,2800.0
2013-05-14 14:45:00,80.43,80.45,80.43,80.43,4400.0,59.3842,59.399,59.3842,59.3842,4400.0
2013-05-14 14:50:00,80.44,80.45,80.43,80.43,13800.0,59.3916,59.399,59.3842,59.3842,13800.0
2013-05-14 14:55:00,80.43,80.45,80.43,80.43,14600.0,59.3842,59.399,59.3842,59.3842,14600.0
2013-05-14 15:00:00,80.43,80.45,80.43,80.44,9900.0,59.3842,59.399,59.3842,59.3916,9900.0
2013-05-14 15:05:00,80.43,80.44,80.43,80.43,6600.0,59.3842,59.3916,59.3842,59.3842,6600.0
2013-05-14 15:10:00,80.44,80.44,80.43,80.44,4100.0,59.3916,59.3916,59.3842,59.3916,4100.0
2013-05-14 15:15:00,80.44,80.44,80.43,80.44,2900.0,59.3916,59.3916,59.3842,59.3916,2900.0
2013-05-14 15:20:00,80.43,80.44,80.43,80.43,4500.0,59.3842,59.3916,59.3842,59.3842,4500.0
2013-05-14 15:25:00,80.43,80.45,80.43,80.45,2000.0,59.3842,59.399,59.3842,59.399,2000.0
2013-05-14 15:30:00,80.45,80.45,80.43,80.44,3600.0,59.399,59.399,59.3842,59.3916,3600.0
2013-05-14 15:35:00,80.45,80.45,80.43,80.44,4700.0,59.399,59.399,59.3842,59.3916,4700.0
2013-05-14 15:40:00,80.45,80.45,80.43,80.43,3300.0,59.399,59.399,59.3842,59.3842,3300.0
2013-05-14 15:45:00,80.43,80.44,80.43,80.43,2600.0,59.3842,59.3916,59.3842,59.3842,2600.0
2013-05-14 15:50:00,80.42,80.43,80.42,80.42,600.0,59.3769,59.3842,59.3769,59.3769,600.0
2013-05-14 15:55:00,80.42,80.43,80.42,80.42,12300.0,59.3769,59.3842,59.3769,59.3769,12300.0
2013-05-15 09:30:00,80.47,80.49,80.47,80.49,12300.0,59.4138,59.4285,59.4138,59.4285,12300.0
2013-05-15 09:35:00,80.48,80.48,80.46,80.46,300.0,59.4212,59.4212,59.4064,59.4064,300.0
2013-05-15 09:40:00,80.45,80.48,80.45,80.46,3900.0,59.399,59.4212,59.399,59.4064,3900.0
2013-05-15 09:45:00,80.47,80.48,80.47,80.48,400.0,59.4138,59.4212,59.4138,59.4212,400.0
2013-05-15 09:50:00,80.48,80.48,80.46,80.48,2400.0,59.4212,59.4212,59.4064,59.4212,2400.0
2013-05-15 09:55:00,80.47,80.47,80.47,80.47,500.0,59.4138,59.4138,59.4138,59.4138,500.0
2013-05-15 10:00:00,80.48,80.48,80.47,80.47,2500.0,59.4212,59.4212,59.4138,59.4138,2500.0
2013-05-15 10:05:00,80.47,80.48,80.47,80.48,9500.0,59.4138,59.4212,59.4138,59.4212,9500.0
2013-05-15 10:10:00,80.48,80.48,80.47,80.48,2500.0,59.4212,59.4212,59.4138,59.4212,2500.0
2013-05-15 10:15:00,80.47,80.48,80.46,80.47,7200.0,59.4138,59.4212,59.4064,59.4138,7200.0
2013-05-15 10:20:00,80.46,80.47,80.46,80.47,10700.0,59.4064,59.4138,59.4064,59.4138,10700.0
2013-05-15 10:25:00,80.46,80.47,80.46,80.46,18300.0,59.4064,59.4138,59.4064,59.4064,18300.0
2013-05-15 10:30:00,80.48,80.48,80.46,80.46,1500.0,59.4212,59.4212,59.4064,59.4064,1500.0
2013-05-15 10:35:00,80.48,80.48,80.46,80.47,4300.0,59.4212,59.4212,59.4064,59.4138,4300.0
2013-05-15 10:40:00,80.46,80.48,80.46,80.48,500.0,59.4064,59.4212,59.4064,59.4212,500.0
2013-05-15 10:45:00,80.47,80.48,80.47,80.47,6400.0,59.4138,59.4212,59.4138,59.4138,6400.0
2013-05-15 10:50:00,80.47,80.48,80.46,80.46,2100.0,59.4138,59.4212,59.4064,59.4064,2100.0
2013-05-15 10:55:00,80.48,80.48,80.46,80.46,2000.0,59.4212,59.4212,59.4064,59.4064,2000.0
2013-05-15 11:00:00,80.47,80.47,80.47,80.47,1400.0,59.4138,59.4138,59.4138,59.4138,1400.0
2013-05-15 11:05:00,80.47,80.47,80.46,80.46,11100.0,59.4138,59.4138,59.4064,59.4064,11100.0
2013-05-15 11:10:00,80.46,80.46,80.44,80.46,5100.0,59.4064,59.4064,59.3916,59.4064,5100.0
2013-05-15 11:15:00,80.46,80.46,80.44,80.46,6400.0,59.4064,59.4064,59.3916,59.4064,6400.0
2013-05-15 11:20:00,80.47,80.47,80.45,80.47,1300.0,59.4138,59.4138,59.399,59.4138,1300.0
2013-05-15 11:25:00,80.46,80.47,80.46,80.46,1600.0,59.4064,59.4138,59.4064,59.4064,1600.0
2013-05-15 11:30:00,80.45,80.46,80.45,80.46,1100.0,59.399,59.4064,59.399,59.4064,1100.0
2013-05-15 11:35:00,80.45,80.47,80.45,80.46,2000.0,59.399,59.4138,59.399,59.4064,2000.0
2013-05-15 11:40:00,80.46,80.47,80.46,80.47,2400.0,59.4064,59.4138,59.4064,59.4138,2400.0
2013-05-15 11:45:00,80.47,80.47,80.46,80.47,1400.0,59.4138,59.4138,59.4064,59.4138,1400.0
2013-05-15 11:50:00,80.46,80.46,80.46,80.46,200.0,59.4064,59.4064,59.4064,59.4064,200.0
2013-05-15 11:55:00,80.47,80.47,80.46,80.47,3500.0,59.4138,59.4138,59.4064,59.4138,3500.0
2013-05-15 12:00:00,80.47,80.47,80.46,80.47,8200.0,59.4138,59.4138,59.4064,59.4138,8200.0
2013-05-15 12:05:00,80.47,80.47,80.47,80.47,700.0,59.4138,59.4138,59.4138,59.4138,700.0
2013-05-15 12:10:00,80.46,80.47,80.46,80.47,3200.0,59.4064,59.4138,59.4064,59.4138,3200.0
2013-05-15 12:15:00,80.47,80.47,80.46,80.46,4700.0,59.4138,59.4138,59.4064,59.4064,4700.0
2013-05-15 12:20:00,80.47,80.47,80.46,80.46,1600.0,59.4138,59.4138,59.4064,59.4064,1600.0
2013-05-15 12:25:00,80.47,80.47,80.46,80.47,2200.0,59.4138,59.4138,59.4064,59.4138,2200.0
2013-05-15 12:30:00,80.47,80.47,80.46,80.46,7500.0,59.4138,59.4138,59.4064,59.4064,7500.0
2013-05-15 12:35:00,80.47,80.47,80.46,80.47,2400.0,59.4138,59.4138,59.4064,59.4138,2400.0
2013-05-15 12:40:00,80.47,80.47,80.47,80.47,1300.0,59.4138,59.4138,59.4138,59.4138,1300.0
2013-05-15 12:45:00,80.47,80.47,80.46,80.46,1800.0,59.4138,59.4138,59.4064,59.4064,1800.0
2013-05-15 12:50:00,80.47,80.47,80.46,80.46,4100.0,59.4138,59.4138,59.4064,59.4064,4100.0
2013-05-15 12:55:00,80.45,80.46,80.45,80.45,6300.0,59.399,59.4064,59.399,59.399,6300.0
2013-05-15 13:00:00,80.45,80.46,80.45,80.45,2500.0,59.399,59.4064,59.399,59.399,2500.0
2013-05-15 13:05:00,80.45,80.45,80.45,80.45,400.0,59.399,59.399,59.399,59.399,400.0
2013-05-15 13:10:00,80.45,80.46,80.45,80.45,5000.0,59.399,59.4064,59.399,59.399,5000.0
2013-05-15 13:15:00,80.45,80.46,80.45,80.45,3800.0,59.399,59.4064,59.399,59.399,3800.0
2013-05-15 13:20:00,80.46,80.46,80.44,80.45,5100.0,59.4064,59.4064,59.3916,59.399,5100.0
2013-05-15 13:25:00,80.45,80.45,80.44,80.44,9400.0,59.399,59.399,59.3916,59.3916,9400.0
2013-05-15 13:30:00,80.44,80.44,80.43,80.43,2800.0,59.3916,59.3916,59.3842,59.3842,2800.0
2013-05-15 13:35:00,80.44,80.44,80.44,80.44,500.0,59.3916,59.3916,59.3916,59.3916,500.0
2013-05-15 13:40:00,80.44,80.44,80.43,80.44,3000.0,59.3916,59.3916,59.3842,59.3916,3000.0
2013-05-15 13:45:00,80.43,80.45,80.43,80.45,8900.0,59.3842,59.399,59.3842,59.399,8900.0
2013-05-15 13:50:00,80.44,80.45,80.44,80.45,2700.0,59.3916,59.399,59.3916,59.399,2700.0
2013-05-15 13:55:00,80.45,80.45,80.44,80.45,4000.0,59.399,59.399,59.3916,59.399,4000.0
2013-05-15 14:00:00,80.44,80.46,80.44,80.45,6200.0,59.3916,59.4064,59.3916,59.399,6200.0
2013-05-15 14:05:00,80.46,80.46,80.44,80.46,9200.0,59.4064,59.4064,59.3916,59.4064,9200.0
2013-05-15 14:10:00,80.46,80.46,80.45,80.46,7300.0,59.4064,59.4064,59.399,59.4064,7300.0
2013-05-15 14:15:00,80.46,80.46,80.44,80.46,6500.0,59.4064,59.4064,59.3916,59.4064,6500.0
2013-05-15 14:20:00,80.46,80.47,80.44,80.47,208000.0,59.4064,59.4138,59.3916,59.4138,208000.0
2013-05-15 14:25:00,80.45,80.47,80.45,80.47,9900.0,59.399,59.4138,59.399,59.4138,9900.0
2013-05-15 14:30:00,80.46,80.47,80.45,80.47,3400.0,59.4064,59.4138,59.399,59.4138,3400.0
2013-05-15 14:35:00,80.45,80.47,80.45,80.45,3400.0,59.399,59.4138,59.399,59.399,3400.0
2013-05-15 14:40:00,80.46,80.47,80.45,80.46,7800.0,59.4064,59.4138,59.399,59.4064,7800.0
2013-05-15 14:45:00,80.47,80.47,80.45,80.46,1400.0,59.4138,59.4138,59.399,59.4064,1400.0
2013-05-15 14:50:00,80.46,80.47,80.45,80.46,4500.0,59.4064,59.4138,59.399,59.4064,4500.0
2013-05-15 14:55:00,80.46,80.47,80.45,80.47,3600.0,59.4064,59.4138,59.399,59.4138,3600.0
2013-05-15 15:00:00,80.47,80.47,80.46,80.46,1600.0,59.4138,59.4138,59.4064,59.4064,1600.0
2013-05-15 15:05:00,80.45,80.47,80.45,80.47,1800.0,59.399,59.4138,59.399,59.4138,1800.0
2013-05-15 15:10:00,80.46,80.48,80.46,80.47,14500.0,59.4064,59.4212,59.4064,59.4138,14500.0
2013-05-15 15:15:00,80.47,80.47,80.47,80.47,1500.0,59.4138,59.4138,59.4138,59.4138,1500.0
2013-05-15 15:20:00,80.48,80.48,80.47,80.47,3000.0,59.4212,59.4212,59.4138,59.4138,3000.0
2013-05-15 15:25:00,80.48,80.48,80.45,80.48,10600.0,59.4212,59.4212,59.399,59.4212,10600.0
2013-05-15 15:30:00,80.46,80.48,80.46,80.48,3600.0,59.4064,59.4212,59.4064,59.4212,3600.0
2013-05-15 15:35:00,80.47,80.48,80.46,80.46,1100.0,59.4138,59.4212,59.4064,59.4064,1100.0
2013-05-15 15:40:00,80.46,80.47,80.46,80.47,6900.0,59.4064,59.4138,59.4064,59.4138,6900.0
2013-05-15 15:45:00,80.46,80.47,80.46,80.47,1100.0,59.4064,59.4138,59.4064,59.4138,1100.0
2013-05-15 15:50:00,80.47,80.48,80.46,80.46,10500.0,59.4138,59.4212,59.4064,59.4064,10500.0
2013-05-15 15:55:00,80.48,80.48,80.47,80.48,13800.0,59.4212,59.4212,59.4138,59.4212,13800.0
2013-05-16 09:30:00,80.48,80.48,80.45,80.47,17600.0,59.4212,59.4212,59.399,59.4138,17600.0
2013-05-16 09:35:00,80.46,80.48,80.46,80.48,1600.0,59.4064,59.4212,59.4064,59.4212,1600.0
2013-05-16 09:40:00,80.48,80.48,80.48,80.48,1000.0,59.4212,59.4212,59.4212,59.4212,1000.0
2013-05-16 09:45:00,80.47,80.48,80.47,80.47,2800.0,59.4138,59.4212,59.4138,59.4138,2800.0
2013-05-16 09:50:00,80.47,80.48,80.47,80.48,600.0,59.4138,59.4212,59.4138,59.4212,600.0
2013-05-16 09:55:00,80.48,80.49,80.47,80.48,600.0,59.4212,59.4285,59.4138,59.4212,600.0
2013-05-16 10:00:00,80.49,80.49,80.48,80.49,400.0,59.4285,59.4285,59.4212,59.4285,400.0
2013-05-16 10:05:00,80.5,80.51,80.49,80.51,8800.0,59.4359,59.4433,59.4285,59.4433,8800.0
2013-05-16 10:10:00,80.5,80.5,80.49,80.5,6500.0,59.4359,59.4359,59.4285,59.4359,6500.0
2013-05-16 10:15:00,80.5,80.5,80.49,80.5,3200.0,59.4359,59.4359,59.4285,59.4359,3200.0
2013-05-16 10:20:00,80.5,80.5,80.49,80.5,2700.0,59.4359,59.4359,59.4285,59.4359,2700.0
2013-05-16 10:25:00,80.51,80.51,80.5,80.5,8500.0,59.4433,59.4433,59.4359,59.4359,8500.0
2013-05-16 10:30:00,80.51,80.51,80.5,80.51,4100.0,59.4433,59.4433,59.4359,59.4433,4100.0
2013-05-16 10:35:00,80.51,80.51,80.51,80.51,2500.0,59.4433,59.4433,59.4433,59.4433,2500.0
2013-05-16 10:40:00,80.51,80.51,80.49,80.5,11200.0,59.4433,59.4433,59.4285,59.4359,11200.0
2013-05-16 10:45:00,80.51,80.51,80.49,80.51,1300.0,59.4433,59.4433,59.4285,59.4433,1300.0
2013-05-16 10:50:00,80.51,80.51,80.5,80.51,2800.0,59.4433,59.4433,59.4359,59.4433,2800.0
2013-05-16 10:55:00,80.51,80.51,80.5,80.5,1000.0,59.4433,59.4433,59.4359,59.4359,1000.0
2013-05-16 11:00:00,80.51,80.52,80.51,80.52,500.0,59.4433,59.4507,59.4433,59.4507,500.0
2013-05-16 11:05:00,80.52,80.52,80.5,80.51,2700.0,59.4507,59.4507,59.4359,59.4433,2700.0
2013-05-16 11:10:00,80.52,80.52,80.52,80.52,1000.0,59.4507,59.4507,59.4507,59.4507,1000.0
2013-05-16 11:15:00,80.52,80.52,80.5,80.5,900.0,59.4507,59.4507,59.4359,59.4359,900.0
2013-05-16 11:20:00,80.5,80.52,80.5,80.52,700.0,59.4359,59.4507,59.4359,59.4507,700.0
2013-05-16 11:25:00,80.52,80.52,80.52,80.52,1800.0,59.4507,59.4507,59.4507,59.4507,1800.0
2013-05-16 11:30:00,80.52,80.52,80.52,80.52,2100.0,59.4507,59.4507,59.4507,59.4507,2100.0
2013-05-16 11:35:00,80.51,80.52,80.5,80.52,1800.0,59.4433,59.4507,59.4359,59.4507,1800.0
2013-05-16 11:40:00,80.52,80.52,80.51,80.51,4800.0,59.4507,59.4507,59.4433,59.4433,4800.0
2013-05-16 11:45:00,80.51,80.52,80.51,80.52,2300.0,59.4433,59.4507,59.4433,59.4507,2300.0
2013-05-16 11:50:00,80.51,80.52,80.51,80.52,3100.0,59.4433,59.4507,59.4433,59.4507,3100.0
2013-05-16 11:55:00,80.51,80.52,80.51,80.52,1100.0,59.4433,59.4507,59.4433,59.4507,1100.0
2013-05-16 12:00:00,80.52,80.52,80.51,80.51,2500.0,59.4507,59.4507,59.4433,59.4433,2500.0
2013-05-16 12:05:00,80.52,80.52,80.51,80.51,1000.0,59.4507,59.4507,59.4433,59.4433,1000.0
2013-05-16 12:10:00,80.51,80.52,80.51,80.52,1000.0,59.4433,59.4507,59.4433,59.4507,1000.0
2013-05-16 12:15:00,80.51,80.52,80.51,80.52,1500.0,59.4433,59.4507,59.4433,59.4507,1500.0
2013-05-16 12:20:00,80.52,80.52,80.51,80.51,800.0,59.4507,59.4507,59.4433,59.4433,800.0
2013-05-16 12:25:00,80.51,80.52,80.51,80.52,3800.0,59.4433,59.4507,59.4433,59.4507,3800.0
2013-05-16 12:30:00,80.52,80.52,80.52,80.52,4400.0,59.4507,59.4507,59.4507,59.4507,4400.0
2013-05-16 12:35:00,80.52,80.52,80.52,80.52,2300.0,59.4507,59.4507,59.4507,59.4507,2300.0
2013-05-16 12:40:00,80.52,80.52,80.52,80.52,200.0,59.4507,59.4507,59.4507,59.4507,200.0
2013-05-16 12:45:00,80.52,80.53,80.51,80.52,1200.0,59.4507,59.4581,59.4433,59.4507,1200.0
2013-05-16 12:50:00,80.53,80.53,80.51,80.52,1800.0,59.4581,59.4581,59.4433,59.4507,1800.0
2013-05-16 12:55:00,80.53,80.53,80.51,80.52,1000.0,59.4581,59.4581,59.4433,59.4507,1000.0
2013-05-16 13:00:00,80.52,80.52,80.52,80.52,0.0,59.4507,59.4507,59.4507,59.4507,0.0
2013-05-16 13:05:00,80.51,80.52,80.51,80.51,1500.0,59.4433,59.4507,59.4433,59.4433,1500.0
2013-05-16 13:10:00,80.52,80.52,80.51,80.52,2900.0,59.4507,59.4507,59.4433,59.4507,2900.0
2013-05-16 13:15:00,80.52,80.52,80.52,80.52,500.0,59.4507,59.4507,59.4507,59.4507,500.0
2013-05-16 13:20:00,80.52,80.53,80.51,80.52,3900.0,59.4507,59.4581,59.4433,59.4507,3900.0
2013-05-16 13:25:00,80.53,80.53,80.53,80.53,5000.0,59.4581,59.4581,59.4581,59.4581,5000.0
2013-05-16 13:30:00,80.53,80.53,80.52,80.53,2600.0,59.4581,59.4581,59.4507,59.4581,2600.0
2013-05-16 13:35:00,80.53,80.53,80.52,80.53,12100.0,59.4581,59.4581,59.4507,59.4581,12100.0
2013-05-16 13:40:00,80.52,80.53,80.52,80.53,2500.0,59.4507,59.4581,59.4507,59.4581,2500.0
2013-05-16 13:45:00,80.52,80.53,80.52,80.53,1000.0,59.4507,59.4581,59.4507,59.4581,1000.0
2013-05-16 13:50:00,80.53,80.54,80.52,80.52,5900.0,59.4581,59.4655,59.4507,59.4507,5900.0
2013-05-16 13:55:00,80.54,80.54,80.52,80.54,1300.0,59.4655,59.4655,59.4507,59.4655,1300.0
2013-05-16 14:00:00,80.54,80.54,80.52,80.54,4100.0,59.4655,59.4655,59.4507,59.4655,4100.0
2013-05-16 14:05:00,80.54,80.55,80.54,80.55,5200.0,59.4655,59.4728,59.4655,59.4728,5200.0
2013-05-16 14:10:00,80.55,80.55,80.54,80.55,1400.0,59.4728,59.4728,59.4655,59.4728,1400.0
2013-05-16 14:15:00,80.55,80.55,80.54,80.55,2600.0,59.4728,59.4728,59.4655,59.4728,2600.0
2013-05-16 14:20:00,80.55,80.55,80.54,80.55,1700.0,59.4728,59.4728,59.4655,59.4728,1700.0
2013-05-16 14:25:00,80.55,80.55,80.54,80.55,2500.0,59.4728,59.4728,59.4655,59.4728,2500.0
2013-05-16 14:30:00,80.55,80.55,80.54,80.54,7900.0,59.4728,59.4728,59.4655,59.4655,7900.0
2013-05-16 14:35:00,80.55,80.55,80.54,80.54,11700.0,59.4728,59.4728,59.4655,59.4655,11700.0
2013-05-16 14:40:00,80.55,80.55,80.54,80.55,8500.0,59.4728,59.4728,59.4655,59.4728,8500.0
2013-05-16 14:45:00,80.54,80.55,80.54,80.55,4600.0,59.4655,59.4728,59.4655,59.4728,4600.0
2013-05-16 14:50:00,80.55,80.55,80.54,80.55,5400.0,59.4728,59.4728,59.4655,59.4728,5400.0
2013-05-16 14:55:00,80.54,80.55,80.54,80.55,1500.0,59.4655,59.4728,59.4655,59.4728,1500.0
2013-05-16 15:00:00,80.55,80.55,80.55,80.55,1900.0,59.4728,59.4728,59.4728,59.4728,1900.0
2013-05-16 15:05:00,80.55,80.56,80.55,80.55,14100.0,59.4728,59.4802,59.4728,59.4728,14100.0
2013-05-16 15:10:00,80.55,80.55,80.55,80.55,4500.0,59.4728,59.4728,59.4728,59.4728,4500.0
2013-05-16 15:15:00,80.55,80.55,80.54,80.54,2300.0,59.4728,59.4728,59.4655,59.4655,2300.0
2013-05-16 15:20:00,80.55,80.55,80.54,80.54,2900.0,59.4728,59.4728,59.4655,59.4655,2900.0
2013-05-16 15:25:00,80.55,80.55,80.54,80.54,6000.0,59.4728,59.4728,59.4655,59.4655,6000.0
2013-05-16 15:30:00,80.55,80.55,80.54,80.55,10100.0,59.4728,59.4728,59.4655,59.4728,10100.0
2013-05-16 15:35:00,80.54,80.54,80.54,80.54,5000.0,59.4655,59.4655,59.4655,59.4655,5000.0
2013-05-16 15:40:00,80.53,80.54,80.53,80.54,3000.0,59.4581,59.4655,59.4581,59.4655,3000.0
2013-05-16 15:45:00,80.54,80.54,80.53,80.53,5700.0,59.4655,59.4655,59.4581,59.4581,5700.0
2013-05-16 15:50:00,80.52,80.54,80.52,80.54,6400.0,59.4507,59.4655,59.4507,59.4655,6400.0
2013-05-16 15:55:00,80.54,80.54,80.53,80.54,22000.0,59.4655,59.4655,59.4581,59.4655,22000.0
2013-05-17 09:30:00,80.54,80.54,80.53,80.54,11700.0,59.4655,59.4655,59.4581,59.4655,11700.0
2013-05-17 09:35:00,80.54,80.54,80.53,80.54,26800.0,59.4655,59.4655,59.4581,59.4655,26800.0
2013-05-17 09:40:00,80.53,80.54,80.53,80.54,4400.0,59.4581,59.4655,59.4581,59.4655,4400.0
2013-05-17 09:45:00,80.53,80.54,80.53,80.54,2600.0,59.4581,59.4655,59.4581,59.4655,2600.0
2013-05-17 09:50:00,80.54,80.54,80.53,80.54,5300.0,59.4655,59.4655,59.4581,59.4655,5300.0
2013-05-17 09:55:00,80.54,80.54,80.53,80.54,3400.0,59.4655,59.4655,59.4581,59.4655,3400.0
2013-05-17 10:00:00,80.54,80.54,80.53,80.53,7400.0,59.4655,59.4655,59.4581,59.4581,7400.0
2013-05-17 10:05:00,80.52,80.53,80.52,80.53,2500.0,59.4507,59.4581,59.4507,59.4581,2500.0
2013-05-17 10:10:00,80.53,80.53,80.52,80.52,3400.0,59.4581,59.4581,59.4507,59.4507,3400.0
2013-05-17 10:15:00,80.52,80.53,80.52,80.53,3100.0,59.4507,59.4581,59.4507,59.4581,3100.0
2013-05-17 10:20:00,80.52,80.53,80.52,80.52,1900.0,59.4507,59.4581,59.4507,59.4507,1900.0
2013-05-17 10:25:00,80.53,80.53,80.52,80.52,3500.0,59.4581,59.4581,59.4507,59.4507,3500.0
2013-05-17 10:30:00,80.53,80.53,80.52,80.52,900.0,59.4581,59.4581,59.4507,59.4507,900.0
2013-05-17 10:35:00,80.52,80.52,80.52,80.52,1400.0,59.4507,59.4507,59.4507,59.4507,1400.0
2013-05-17 10:40:00,80.52,80.53,80.52,80.53,16000.0,59.4507,59.4581,59.4507,59.4581,16000.0
2013-05-17 10:45:00,80.53,80.53,80.52,80.53,3700.0,59.4581,59.4581,59.4507,59.4581,3700.0
2013-05-17 10:50:00,80.52,80.53,80.52,80.52,1500.0,59.4507,59.4581,59.4507,59.4507,1500.0
2013-05-17 10:55:00,80.52,80.53,80.52,80.52,3500.0,59.4507,59.4581,59.4507,59.4507,3500.0
2013-05-17 11:00:00,80.52,80.53,80.52,80.53,2600.0,59.4507,59.4581,59.4507,59.4581,2600.0
2013-05-17 11:05:00,80.52,80.53,80.52,80.53,4200.0,59.4507,59.4581,59.4507,59.4581,4200.0
2013-05-17 11:10:00,80.52,80.53,80.52,80.53,11800.0,59.4507,59.4581,59.4507,59.4581,11800.0
2013-05-17 11:15:00,80.53,80.53,80.52,80.53,6400.0,59.4581,59.4581,59.4507,59.4581,6400.0
2013-05-17 11:20:00,80.52,80.53,80.52,80.52,3200.0,59.4507,59.4581,59.4507,59.4507,3200.0
2013-05-17 11:25:00,80.53,80.53,80.52,80.52,4200.0,59.4581,59.4581,59.4507,59.4507,4200.0
2013-05-17 11:30:00,80.53,80.53,80.52,80.52,2900.0,59.4581,59.4581,59.4507,59.4507,2900.0
2013-05-17 11:35:00,80.53,80.53,80.52,80.52,3000.0,59.4581,59.4581,59.4507,59.4507,3000.0
2013-05-17 11:40:00,80.52,80.53,80.52,80.53,900.0,59.4507,59.4581,59.4507,59.4581,900.0
2013-05-17 11:45:00,80.53,80.53,80.52,80.53,3100.0,59.4581,59.4581,59.4507,59.4581,3100.0
2013-05-17 11:50:00,80.52,80.53,80.51,80.51,4800.0,59.4507,59.4581,59.4433,59.4433,4800.0
2013-05-17 11:55:00,80.51,80.52,80.51,80.51,2000.0,59.4433,59.4507,59.4433,59.4433,2000.0
2013-05-17 12:00:00,80.51,80.52,80.51,80.51,2400.0,59.4433,59.4507,59.4433,59.4433,2400.0
2013-05-17 12:05:00,80.52,80.52,80.51,80.51,4500.0,59.4507,59.4507,59.4433,59.4433,4500.0
2013-05-17 12:10:00,80.51,80.52,80.51,80.51,3400.0,59.4433,59.4507,59.4433,59.4433,3400.0
2013-05-17 12:15:00,80.51,80.52,80.51,80.51,1300.0,59.4433,59.4507,59.4433,59.4433,1300.0
2013-05-17 12:20:00,80.51,80.52,80.5,80.5,14600.0,59.4433,59.4507,59.4359,59.4359,14600.0
2013-05-17 12:25:00,80.49,80.5,80.49,80.49,500.0,59.4285,59.4359,59.4285,59.4285,500.0
2013-05-17 12:30:00,80.49,80.5,80.48,80.49,6800.0,59.4285,59.4359,59.4212,59.4285,6800.0
2013-05-17 12:35:00,80.48,80.5,80.48,80.48,11200.0,59.4212,59.4359,59.4212,59.4212,11200.0
2013-05-17 12:40:00,80.48,80.49,80.48,80.48,900.0,59.4212,59.4285,59.4212,59.4212,900.0
2013-05-17 12:45:00,80.49,80.5,80.48,80.49,2500.0,59.4285,59.4359,59.4212,59.4285,2500.0
2013-05-17 12:50:00,80.49,80.5,80.48,80.48,3700.0,59.4285,59.4359,59.4212,59.4212,3700.0
2013-05-17 12:55:00,80.49,80.5,80.48,80.5,37700.0,59.4285,59.4359,59.4212,59.4359,37700.0
2013-05-17 13:00:00,80.5,80.5,80.5,80.5,500.0,59.4359,59.4359,59.4359,59.4359,500.0
2013-05-17 13:05:00,80.49,80.5,80.48,80.49,2400.0,59.4285,59.4359,59.4212,59.4285,2400.0
2013-05-17 13:10:00,80.48,80.5,80.48,80.5,4900.0,59.4212,59.4359,59.4212,59.4359,4900.0
2013-05-17 13:15:00,80.48,80.48,80.48,80.48,100.0,59.4212,59.4212,59.4212,59.4212,100.0
2013-05-17 13:20:00,80.48,80.5,80.48,80.49,1100.0,59.4212,59.4359,59.4212,59.4285,1100.0
2013-05-17 13:25:00,80.48,80.5,80.48,80.49,6700.0,59.4212,59.4359,59.4212,59.4285,6700.0
2013-05-17 13:30:00,80.5,80.5,80.5,80.5,300.0,59.4359,59.4359,59.4359,59.4359,300.0
2013-05-17 13:35:00,80.5,80.5,80.49,80.5,3900.0,59.4359,59.4359,59.4285,59.4359,3900.0
2013-05-17 13:40:00,80.5,80.5,80.49,80.5,1700.0,59.4359,59.4359,59.4285,59.4359,1700.0
2013-05-17 13:45:00,80.49,80.5,80.49,80.49,500.0,59.4285,59.4359,59.4285,59.4285,500.0
2013-05-17 13:50:00,80.5,80.5,80.49,80.5,1200.0,59.4359,59.4359,59.4285,59.4359,1200.0
2013-05-17 13:55:00,80.5,80.5,80.49,80.5,5100.0,59.4359,59.4359,59.4285,59.4359,5100.0
2013-05-17 14:00:00,80.5,80.5,80.49,80.49,3800.0,59.4359,59.4359,59.4285,59.4285,3800.0
2013-05-17 14:05:00,80.49,80.51,80.49,80.51,12300.0,59.4285,59.4433,59.4285,59.4433,12300.0
2013-05-17 14:10:00,80.51,80.51,80.49,80.5,4200.0,59.4433,59.4433,59.4285,59.4359,4200.0
2013-05-17 14:15:00,80.49,80.5,80.48,80.49,3800.0,59.4285,59.4359,59.4212,59.4285,3800.0
2013-05-17 14:20:00,80.49,80.5,80.48,80.49,16000.0,59.4285,59.4359,59.4212,59.4285,16000.0
2013-05-17 14:25:00,80.48,80.5,80.48,80.48,5500.0,59.4212,59.4359,59.4212,59.4212,5500.0
2013-05-17 14:30:00,80.48,80.5,80.48,80.5,8200.0,59.4212,59.4359,59.4212,59.4359,8200.0
2013-05-17 14:35:00,80.5,80.5,80.5,80.5,1600.0,59.4359,59.4359,59.4359,59.4359,1600.0
2013-05-17 14:40:00,80.5,80.5,80.48,80.49,2200.0,59.4359,59.4359,59.4212,59.4285,2200.0
2013-05-17 14:45:00,80.5,80.5,80.48,80.49,1500.0,59.4359,59.4359,59.4212,59.4285,1500.0
2013-05-17 14:50:00,80.5,80.51,80.49,80.51,11100.0,59.4359,59.4433,59.4285,59.4433,11100.0
2013-05-17 14:55:00,80.51,80.51,80.49,80.49,4200.0,59.4433,59.4433,59.4285,59.4285,4200.0
2013-05-17 15:00:00,80.5,80.51,80.49,80.49,3000.0,59.4359,59.4433,59.4285,59.4285,3000.0
2013-05-17 15:05:00,80.5,80.5,80.49,80.5,1700.0,59.4359,59.4359,59.4285,59.4359,1700.0
2013-05-17 15:10:00,80.49,80.52,80.49,80.49,62600.0,59.4285,59.4507,59.4285,59.4285,62600.0
2013-05-17 15:15:00,80.5,80.5,80.5,80.5,2500.0,59.4359,59.4359,59.4359,59.4359,2500.0
2013-05-17 15:20:00,80.49,80.51,80.49,80.5,19200.0,59.4285,59.4433,59.4285,59.4359,19200.0
2013-05-17 15:25:00,80.51,80.51,80.49,80.5,5000.0,59.4433,59.4433,59.4285,59.4359,5000.0
2013-05-17 15:30:00,80.49,80.51,80.49,80.5,4300.0,59.4285,59.4433,59.4285,59.4359,4300.0
2013-05-17 15:35:00,80.51,80.51,80.49,80.49,3400.0,59.4433,59.4433,59.4285,59.4285,3400.0
2013-05-17 15:40:00,80.5,80.51,80.49,80.49,6600.0,59.4359,59.4433,59.4285,59.4285,6600.0
2013-05-17 15:45:00,80.51,80.51,80.49,80.51,4300.0,59.4433,59.4433,59.4285,59.4433,4300.0
2013-05-17 15:50:00,80.49,80.51,80.49,80.49,2800.0,59.4285,59.4433,59.4285,59.4285,2800.0
2013-05-17 15:55:00,80.49,80.51,80.49,80.5,3500.0,59.4285,59.4433,59.4285,59.4359,3500.0
2013-05-20 09:30:00,80.53,80.53,80.5,80.5,20900.0,59.4581,59.4581,59.4359,59.4359,20900.0
2013-05-20 09:35:00,80.5,80.51,80.5,80.51,3500.0,59.4359,59.4433,59.4359,59.4433,3500.0
2013-05-20 09:40:00,80.51,80.51,80.5,80.5,4000.0,59.4433,59.4433,59.4359,59.4359,4000.0
2013-05-20 09:45:00,80.5,80.51,80.5,80.5,1600.0,59.4359,59.4433,59.4359,59.4359,1600.0
2013-05-20 09:50:00,80.51,80.51,80.5,80.5,5700.0,59.4433,59.4433,59.4359,59.4359,5700.0
2013-05-20 09:55:00,80.51,80.51,80.5,80.51,2400.0,59.4433,59.4433,59.4359,59.4433,2400.0
2013-05-20 10:00:00,80.51,80.51,80.5,80.51,1600.0,59.4433,59.4433,59.4359,59.4433,1600.0
2013-05-20 10:05:00,80.5,80.51,80.5,80.5,2400.0,59.4359,59.4433,59.4359,59.4359,2400.0
2013-05-20 10:10:00,80.5,80.51,80.5,80.5,2000.0,59.4359,59.4433,59.4359,59.4359,2000.0
2013-05-20 10:15:00,80.51,80.51,80.5,80.5,21200.0,59.4433,59.4433,59.4359,59.4359,21200.0
2013-05-20 10:20:00,80.5,80.51,80.5,80.5,2400.0,59.4359,59.4433,59.4359,59.4359,2400.0
2013-05-20 10:25:00,80.51,80.51,80.5,80.5,5200.0,59.4433,59.4433,59.4359,59.4359,5200.0
2013-05-20 10:30:00,80.5,80.51,80.5,80.5,4500.0,59.4359,59.4433,59.4359,59.4359,4500.0
2013-05-20 10:35:00,80.51,80.51,80.5,80.51,1600.0,59.4433,59.4433,59.4359,59.4433,1600.0
2013-05-20 10:40:00,80.51,80.51,80.5,80.51,2400.0,59.4433,59.4433,59.4359,59.4433,2400.0
2013-05-20 10:45:00,80.51,80.51,80.5,80.51,8800.0,59.4433,59.4433,59.4359,59.4433,8800.0
2013-05-20 10:50:00,80.5,80.51,80.5,80.5,7200.0,59.4359,59.4433,59.4359,59.4359,7200.0
2013-05-20 10:55:00,80.51,80.51,80.5,80.5,6800.0,59.4433,59.4433,59.4359,59.4359,6800.0
2013-05-20 11:00:00,80.5,80.51,80.5,80.5,14900.0,59.4359,59.4433,59.4359,59.4359,14900.0
2013-05-20 11:05:00,80.5,80.51,80.5,80.5,1900.0,59.4359,59.4433,59.4359,59.4359,1900.0
2013-05-20 11:10:00,80.5,80.51,80.5,80.5,1400.0,59.4359,59.4433,59.4359,59.4359,1400.0
2013-05-20 11:15:00,80.5,80.51,80.49,80.49,1700.0,59.4359,59.4433,59.4285,59.4285,1700.0
2013-05-20 11:20:00,80.5,80.5,80.49,80.49,2500.0,59.4359,59.4359,59.4285,59.4285,2500.0
2013-05-20 11:25:00,80.49,80.5,80.47,80.47,10400.0,59.4285,59.4359,59.4138,59.4138,10400.0
2013-05-20 11:30:00,80.49,80.49,80.47,80.49,2800.0,59.4285,59.4285,59.4138,59.4285,2800.0
2013-05-20 11:35:00,80.47,80.49,80.47,80.48,3000.0,59.4138,59.4285,59.4138,59.4212,3000.0
2013-05-20 11:40:00,80.47,80.5,80.47,80.48,1600.0,59.4138,59.4359,59.4138,59.4212,1600.0
2013-05-20 11:45:00,80.48,80.5,80.48,80.48,5000.0,59.4212,59.4359,59.4212,59.4212,5000.0
2013-05-20 11:50:00,80.48,80.5,80.48,80.5,2200.0,59.4212,59.4359,59.4212,59.4359,2200.0
2013-05-20 11:55:00,80.48,80.5,80.48,80.5,600.0,59.4212,59.4359,59.4212,59.4359,600.0
2013-05-20 12:00:00,80.48,80.5,80.48,80.48,8300.0,59.4212,59.4359,59.4212,59.4212,8300.0
2013-05-20 12:05:00,80.48,80.48,80.48,80.48,1100.0,59.4212,59.4212,59.4212,59.4212,1100.0
2013-05-20 12:10:00,80.48,80.49,80.48,80.48,2000.0,59.4212,59.4285,59.4212,59.4212,2000.0
2013-05-20 12:15:00,80.49,80.49,80.48,80.48,2900.0,59.4285,59.4285,59.4212,59.4212,2900.0
2013-05-20 12:20:00,80.48,80.49,80.48,80.48,1900.0,59.4212,59.4285,59.4212,59.4212,1900.0
2013-05-20 12:25:00,80.48,80.49,80.48,80.48,2400.0,59.4212,59.4285,59.4212,59.4212,2400.0
2013-05-20 12:30:00,80.48,80.49,80.48,80.48,700.0,59.4212,59.4285,59.4212,59.4212,700.0
2013-05-20 12:35:00,80.48,80.49,80.48,80.49,2700.0,59.4212,59.4285,59.4212,59.4285,2700.0
2013-05-20 12:40:00,80.48,80.49,80.48,80.48,1600.0,59.4212,59.4285,59.4212,59.4212,1600.0
2013-05-20 12:45:00,80.48,80.49,80.48,80.48,3100.0,59.4212,59.4285,59.4212,59.4212,3100.0
2013-05-20 12:50:00,80.49,80.49,80.48,80.48,2100.0,59.4285,59.4285,59.4212,59.4212,2100.0
2013-05-20 12:55:00,80.49,80.49,80.48,80.49,1700.0,59.4285,59.4285,59.4212,59.4285,1700.0
2013-05-20 13:00:00,80.48,80.48,80.48,80.48,600.0,59.4212,59.4212,59.4212,59.4212,600.0
2013-05-20 13:05:00,80.48,80.49,80.48,80.48,2000.0,59.4212,59.4285,59.4212,59.4212,2000.0
2013-05-20 13:10:00,80.48,80.49,80.48,80.48,2300.0,59.4212,59.4285,59.4212,59.4212,2300.0
2013-05-20 13:15:00,80.48,80.49,80.48,80.49,1500.0,59.4212,59.4285,59.4212,59.4285,1500.0
2013-05-20 13:20:00,80.48,80.49,80.48,80.49,5200.0,59.4212,59.4285,59.4212,59.4285,5200.0
2013-05-20 13:25:00,80.49,80.49,80.48,80.49,1900.0,59.4285,59.4285,59.4212,59.4285,1900.0
2013-05-20 13:30:00,80.48,80.49,80.48,80.48,5300.0,59.4212,59.4285,59.4212,59.4212,5300.0
2013-05-20 13:35:00,80.48,80.49,80.48,80.49,3900.0,59.4212,59.4285,59.4212,59.4285,3900.0
2013-05-20 13:40:00,80.48,80.49,80.48,80.48,4100.0,59.4212,59.4285,59.4212,59.4212,4100.0
2013-05-20 13:45:00,80.48,80.49,80.48,80.48,3900.0,59.4212,59.4285,59.4212,59.4212,3900.0
2013-05-20 13:50:00,80.48,80.49,80.48,80.48,4200.0,59.4212,59.4285,59.4212,59.4212,4200.0
2013-05-20 13:55:00,80.48,80.49,80.48,80.48,1800.0,59.4212,59.4285,59.4212,59.4212,1800.0
2013-05-20 14:00:00,80.48,80.49,80.48,80.49,1700.0,59.4212,59.4285,59.4212,59.4285,1700.0
2013-05-20 14:05:00,80.49,80.49,80.48,80.48,2200.0,59.4285,59.4285,59.4212,59.4212,2200.0
2013-05-20 14:10:00,80.49,80.49,80.48,80.48,1500.0,59.4285,59.4285,59.4212,59.4212,1500.0
2013-05-20 14:15:00,80.48,80.49,80.48,80.48,4300.0,59.4212,59.4285,59.4212,59.4212,4300.0
2013-05-20 14:20:00,80.48,80.49,80.48,80.48,4600.0,59.4212,59.4285,59.4212,59.4212,4600.0
2013-05-20 14:25:00,80.48,80.49,80.48,80.48,3200.0,59.4212,59.4285,59.4212,59.4212,3200.0
2013-05-20 14:30:00,80.49,80.49,80.48,80.48,3000.0,59.4285,59.4285,59.4212,59.4212,3000.0
2013-05-20 14:35:00,80.49,80.49,80.48,80.48,4300.0,59.4285,59.4285,59.4212,59.4212,4300.0
2013-05-20 14:40:00,80.48,80.49,80.48,80.48,2600.0,59.4212,59.4285,59.4212,59.4212,2600.0
2013-05-20 14:45:00,80.48,80.49,80.48,80.48,5300.0,59.4212,59.4285,59.4212,59.4212,5300.0
2013-05-20 14:50:00,80.48,80.49,80.48,80.48,11500.0,59.4212,59.4285,59.4212,59.4212,11500.0
2013-05-20 14:55:00,80.48,80.49,80.48,80.48,1500.0,59.4212,59.4285,59.4212,59.4212,1500.0
2013-05-20 15:00:00,80.48,80.49,80.48,80.48,17900.0,59.4212,59.4285,59.4212,59.4212,17900.0
2013-05-20 15:05:00,80.48,80.49,80.48,80.49,3700.0,59.4212,59.4285,59.4212,59.4285,3700.0
2013-05-20 15:10:00,80.49,80.49,80.48,80.49,7400.0,59.4285,59.4285,59.4212,59.4285,7400.0
2013-05-20 15:15:00,80.48,80.5,80.48,80.49,10900.0,59.4212,59.4359,59.4212,59.4285,10900.0
2013-05-20 15:20:00,80.5,80.5,80.49,80.49,2600.0,59.4359,59.4359,59.4285,59.4285,2600.0
2013-05-20 15:25:00,80.49,80.5,80.49,80.49,6700.0,59.4285,59.4359,59.4285,59.4285,6700.0
2013-05-20 15:30:00,80.49,80.5,80.49,80.49,2500.0,59.4285,59.4359,59.4285,59.4285,2500.0
2013-05-20 15:35:00,80.49,80.5,80.49,80.5,9300.0,59.4285,59.4359,59.4285,59.4359,9300.0
2013-05-20 15:40:00,80.49,80.5,80.49,80.5,11200.0,59.4285,59.4359,59.4285,59.4359,11200.0
2013-05-20 15:45:00,80.49,80.5,80.49,80.5,6300.0,59.4285,59.4359,59.4285,59.4359,6300.0
2013-05-20 15:50:00,80.49,80.5,80.49,80.49,4500.0,59.4285,59.4359,59.4285,59.4285,4500.0
2013-05-20 15:55:00,80.49,80.5,80.49,80.5,19600.0,59.4285,59.4359,59.4285,59.4359,19600.0
2013-05-21 09:30:00,80.47,80.5,80.45,80.46,11800.0,59.4138,59.4359,59.399,59.4064,11800.0
2013-05-21 09:35:00,80.46,80.5,80.46,80.46,2000.0,59.4064,59.4359,59.4064,59.4064,2000.0
2013-05-21 09:40:00,80.46,80.49,80.46,80.46,2800.0,59.4064,59.4285,59.4064,59.4064,2800.0
2013-05-21 09:45:00,80.48,80.49,80.46,80.46,2700.0,59.4212,59.4285,59.4064,59.4064,2700.0
2013-05-21 09:50:00,80.49,80.49,80.46,80.48,3100.0,59.4285,59.4285,59.4064,59.4212,3100.0
2013-05-21 09:55:00,80.49,80.49,80.46,80.46,3900.0,59.4285,59.4285,59.4064,59.4064,3900.0
2013-05-21 10:00:00,80.49,80.49,80.46,80.46,1600.0,59.4285,59.4285,59.4064,59.4064,1600.0
2013-05-21 10:05:00,80.46,80.49,80.46,80.49,3000.0,59.4064,59.4285,59.4064,59.4285,3000.0
2013-05-21 10:10:00,80.48,80.49,80.47,80.47,4300.0,59.4212,59.4285,59.4138,59.4138,4300.0
2013-05-21 10:15:00,80.49,80.49,80.46,80.46,1700.0,59.4285,59.4285,59.4064,59.4064,1700.0
2013-05-21 10:20:00,80.46,80.49,80.46,80.48,5100.0,59.4064,59.4285,59.4064,59.4212,5100.0
2013-05-21 10:25:00,80.48,80.49,80.46,80.46,8900.0,59.4212,59.4285,59.4064,59.4064,8900.0
2013-05-21 10:30:00,80.46,80.49,80.46,80.47,3800.0,59.4064,59.4285,59.4064,59.4138,3800.0
2013-05-21 10:35:00,80.46,80.48,80.46,80.46,2200.0,59.4064,59.4212,59.4064,59.4064,2200.0
2013-05-21 10:40:00,80.47,80.47,80.46,80.47,5300.0,59.4138,59.4138,59.4064,59.4138,5300.0
2013-05-21 10:45:00,80.47,80.48,80.46,80.46,3800.0,59.4138,59.4212,59.4064,59.4064,3800.0
2013-05-21 10:50:00,80.47,80.49,80.47,80.49,4000.0,59.4138,59.4285,59.4138,59.4285,4000.0
2013-05-21 10:55:00,80.48,80.5,80.48,80.5,2100.0,59.4212,59.4359,59.4212,59.4359,2100.0
2013-05-21 11:00:00,80.5,80.5,80.48,80.49,1600.0,59.4359,59.4359,59.4212,59.4285,1600.0
2013-05-21 11:05:00,80.48,80.49,80.47,80.48,3300.0,59.4212,59.4285,59.4138,59.4212,3300.0
2013-05-21 11:10:00,80.47,80.49,80.47,80.47,1200.0,59.4138,59.4285,59.4138,59.4138,1200.0
2013-05-21 11:15:00,80.47,80.49,80.46,80.49,3300.0,59.4138,59.4285,59.4064,59.4285,3300.0
2013-05-21 11:20:00,80.46,80.5,80.46,80.5,4600.0,59.4064,59.4359,59.4064,59.4359,4600.0
2013-05-21 11:25:00,80.49,80.5,80.49,80.5,4700.0,59.4285,59.4359,59.4285,59.4359,4700.0
2013-05-21 11:30:00,80.5,80.51,80.5,80.51,3000.0,59.4359,59.4433,59.4359,59.4433,3000.0
2013-05-21 11:35:00,80.51,80.51,80.5,80.5,3400.0,59.4433,59.4433,59.4359,59.4359,3400.0
2013-05-21 11:40:00,80.5,80.51,80.5,80.5,5200.0,59.4359,59.4433,59.4359,59.4359,5200.0
2013-05-21 11:45:00,80.51,80.52,80.51,80.52,9300.0,59.4433,59.4507,59.4433,59.4507,9300.0
2013-05-21 11:50:00,80.52,80.52,80.51,80.52,5400.0,59.4507,59.4507,59.4433,59.4507,5400.0
2013-05-21 11:55:00,80.52,80.52,80.51,80.52,7000.0,59.4507,59.4507,59.4433,59.4507,7000.0
2013-05-21 12:00:00,80.53,80.53,80.52,80.52,700.0,59.4581,59.4581,59.4507,59.4507,700.0
2013-05-21 12:05:00,80.53,80.53,80.52,80.53,6700.0,59.4581,59.4581,59.4507,59.4581,6700.0
2013-05-21 12:10:00,80.52,80.53,80.52,80.52,2500.0,59.4507,59.4581,59.4507,59.4507,2500.0
2013-05-21 12:15:00,80.52,80.53,80.52,80.53,2500.0,59.4507,59.4581,59.4507,59.4581,2500.0
2013-05-21 12:20:00,80.52,80.54,80.52,80.54,7000.0,59.4507,59.4655,59.4507,59.4655,7000.0
2013-05-21 12:25:00,80.54,80.54,80.53,80.54,13300.0,59.4655,59.4655,59.4581,59.4655,13300.0
2013-05-21 12:30:00,80.54,80.55,80.52,80.53,3200.0,59.4655,59.4728,59.4507,59.4581,3200.0
2013-05-21 12:35:00,80.53,80.55,80.53,80.53,3200.0,59.4581,59.4728,59.4581,59.4581,3200.0
2013-05-21 12:40:00,80.53,80.55,80.53,80.53,8100.0,59.4581,59.4728,59.4581,59.4581,8100.0
2013-05-21 12:45:00,80.55,80.55,80.54,80.55,2100.0,59.4728,59.4728,59.4655,59.4728,2100.0
2013-05-21 12:50:00,80.55,80.55,80.54,80.54,10300.0,59.4728,59.4728,59.4655,59.4655,10300.0
2013-05-21 12:55:00,80.55,80.55,80.54,80.54,4000.0,59.4728,59.4728,59.4655,59.4655,4000.0
2013-05-21 13:00:00,80.54,80.55,80.54,80.54,3500.0,59.4655,59.4728,59.4655,59.4655,3500.0
2013-05-21 13:05:00,80.54,80.55,80.54,80.55,2800.0,59.4655,59.4728,59.4655,59.4728,2800.0
2013-05-21 13:10:00,80.56,80.56,80.55,80.55,7700.0,59.4802,59.4802,59.4728,59.4728,7700.0
2013-05-21 13:15:00,80.56,80.56,80.55,80.56,1900.0,59.4802,59.4802,59.4728,59.4802,1900.0
2013-05-21 13:20:00,80.56,80.56,80.53,80.55,10400.0,59.4802,59.4802,59.4581,59.4728,10400.0
2013-05-21 13:25:00,80.54,80.55,80.54,80.54,9800.0,59.4655,59.4728,59.4655,59.4655,9800.0
2013-05-21 13:30:00,80.55,80.55,80.53,80.55,4000.0,59.4728,59.4728,59.4581,59.4728,4000.0
2013-05-21 13:35:00,80.53,80.55,80.52,80.55,2600.0,59.4581,59.4728,59.4507,59.4728,2600.0
2013-05-21 13:40:00,80.55,80.56,80.52,80.55,4600.0,59.4728,59.4802,59.4507,59.4728,4600.0
2013-05-21 13:45:00,80.56,80.56,80.55,80.56,1300.0,59.4802,59.4802,59.4728,59.4802,1300.0
2013-05-21 13:50:00,80.55,80.56,80.55,80.56,5000.0,59.4728,59.4802,59.4728,59.4802,5000.0
2013-05-21 13:55:00,80.55,80.56,80.55,80.55,3000.0,59.4728,59.4802,59.4728,59.4728,3000.0
2013-05-21 14:00:00,80.55,80.56,80.55,80.55,7100.0,59.4728,59.4802,59.4728,59.4728,7100.0
2013-05-21 14:05:00,80.55,80.56,80.51,80.53,13300.0,59.4728,59.4802,59.4433,59.4581,13300.0
2013-05-21 14:10:00,80.54,80.54,80.51,80.51,5300.0,59.4655,59.4655,59.4433,59.4433,5300.0
2013-05-21 14:15:00,80.54,80.54,80.51,80.51,6500.0,59.4655,59.4655,59.4433,59.4433,6500.0
2013-05-21 14:20:00,80.51,80.52,80.51,80.52,2800.0,59.4433,59.4507,59.4433,59.4507,2800.0
2013-05-21 14:25:00,80.51,80.52,80.51,80.51,2100.0,59.4433,59.4507,59.4433,59.4433,2100.0
2013-05-21 14:30:00,80.51,80.52,80.51,80.52,9600.0,59.4433,59.4507,59.4433,59.4507,9600.0
2013-05-21 14:35:00,80.51,80.52,80.51,80.51,2200.0,59.4433,59.4507,59.4433,59.4433,2200.0
2013-05-21 14:40:00,80.51,80.52,80.51,80.51,3700.0,59.4433,59.4507,59.4433,59.4433,3700.0
2013-05-21 14:45:00,80.52,80.52,80.5,80.5,3100.0,59.4507,59.4507,59.4359,59.4359,3100.0
2013-05-21 14:50:00,80.51,80.52,80.51,80.51,2800.0,59.4433,59.4507,59.4433,59.4433,2800.0
2013-05-21 14:55:00,80.51,80.52,80.5,80.5,5900.0,59.4433,59.4507,59.4359,59.4359,5900.0
2013-05-21 15:00:00,80.51,80.52,80.5,80.52,1500.0,59.4433,59.4507,59.4359,59.4507,1500.0
2013-05-21 15:05:00,80.5,80.52,80.5,80.52,5500.0,59.4359,59.4507,59.4359,59.4507,5500.0
2013-05-21 15:10:00,80.52,80.52,80.5,80.5,5200.0,59.4507,59.4507,59.4359,59.4359,5200.0
2013-05-21 15:15:00,80.5,80.51,80.49,80.49,2800.0,59.4359,59.4433,59.4285,59.4285,2800.0
2013-05-21 15:20:00,80.5,80.5,80.49,80.5,4900.0,59.4359,59.4359,59.4285,59.4359,4900.0
2013-05-21 15:25:00,80.49,80.52,80.49,80.52,8600.0,59.4285,59.4507,59.4285,59.4507,8600.0
2013-05-21 15:30:00,80.53,80.54,80.51,80.53,4200.0,59.4581,59.4655,59.4433,59.4581,4200.0
2013-05-21 15:35:00,80.53,80.54,80.51,80.52,9900.0,59.4581,59.4655,59.4433,59.4507,9900.0
2013-05-21 15:40:00,80.53,80.54,80.52,80.52,9500.0,59.4581,59.4655,59.4507,59.4507,9500.0
2013-05-21 15:45:00,80.54,80.54,80.51,80.53,6200.0,59.4655,59.4655,59.4433,59.4581,6200.0
2013-05-21 15:50:00,80.54,80.54,80.51,80.51,5400.0,59.4655,59.4655,59.4433,59.4433,5400.0
2013-05-21 15:55:00,80.51,80.55,80.51,80.55,10600.0,59.4433,59.4728,59.4433,59.4728,10600.0
2013-05-22 09:30:00,80.56,80.58,80.56,80.58,11800.0,59.4802,59.495,59.4802,59.495,11800.0
2013-05-22 09:35:00,80.57,80.58,80.56,80.56,3200.0,59.4876,59.495,59.4802,59.4802,3200.0
2013-05-22 09:40:00,80.57,80.57,80.55,80.56,7900.0,59.4876,59.4876,59.4728,59.4802,7900.0
2013-05-22 09:45:00,80.56,80.57,80.55,80.57,6000.0,59.4802,59.4876,59.4728,59.4876,6000.0
2013-05-22 09:50:00,80.57,80.57,80.56,80.57,27800.0,59.4876,59.4876,59.4802,59.4876,27800.0
2013-05-22 09:55:00,80.57,80.58,80.55,80.56,6000.0,59.4876,59.495,59.4728,59.4802,6000.0
2013-05-22 10:00:00,80.55,80.59,80.55,80.56,3800.0,59.4728,59.5024,59.4728,59.4802,3800.0
2013-05-22 10:05:00,80.58,80.58,80.55,80.58,3700.0,59.495,59.495,59.4728,59.495,3700.0
2013-05-22 10:10:00,80.58,80.59,80.56,80.59,5900.0,59.495,59.5024,59.4802,59.5024,5900.0
2013-05-22 10:15:00,80.59,80.6,80.59,80.6,600.0,59.5024,59.5098,59.5024,59.5098,600.0
2013-05-22 10:20:00,80.6,80.6,80.59,80.6,1500.0,59.5098,59.5098,59.5024,59.5098,1500.0
2013-05-22 10:25:00,80.57,80.6,80.57,80.58,2500.0,59.4876,59.5098,59.4876,59.495,2500.0
2013-05-22 10:30:00,80.59,80.59,80.57,80.58,5000.0,59.5024,59.5024,59.4876,59.495,5000.0
2013-05-22 10:35:00,80.58,80.58,80.5,80.5,20000.0,59.495,59.495,59.4359,59.4359,20000.0
2013-05-22 10:40:00,80.5,80.53,80.5,80.52,15200.0,59.4359,59.4581,59.4359,59.4507,15200.0
2013-05-22 10:45:00,80.53,80.53,80.52,80.52,4100.0,59.4581,59.4581,59.4507,59.4507,4100.0
2013-05-22 10:50:00,80.53,80.53,80.5,80.52,3400.0,59.4581,59.4581,59.4359,59.4507,3400.0
2013-05-22 10:55:00,80.52,80.52,80.5,80.52,5200.0,59.4507,59.4507,59.4359,59.4507,5200.0
2013-05-22 11:00:00,80.52,80.53,80.5,80.53,13400.0,59.4507,59.4581,59.4359,59.4581,13400.0
2013-05-22 11:05:00,80.5,80.53,80.5,80.52,2600.0,59.4359,59.4581,59.4359,59.4507,2600.0
2013-05-22 11:10:00,80.53,80.53,80.52,80.53,7800.0,59.4581,59.4581,59.4507,59.4581,7800.0
2013-05-22 11:15:00,80.53,80.53,80.51,80.51,11700.0,59.4581,59.4581,59.4433,59.4433,11700.0
2013-05-22 11:20:00,80.51,80.51,80.51,80.51,300.0,59.4433,59.4433,59.4433,59.4433,300.0
2013-05-22 11:25:00,80.52,80.53,80.52,80.53,3000.0,59.4507,59.4581,59.4507,59.4581,3000.0
2013-05-22 11:30:00,80.53,80.53,80.51,80.53,2400.0,59.4581,59.4581,59.4433,59.4581,2400.0
2013-05-22 11:35:00,80.53,80.53,80.52,80.52,5800.0,59.4581,59.4581,59.4507,59.4507,5800.0
2013-05-22 11:40:00,80.52,80.53,80.51,80.53,3500.0,59.4507,59.4581,59.4433,59.4581,3500.0
2013-05-22 11:45:00,80.53,80.53,80.51,80.52,16700.0,59.4581,59.4581,59.4433,59.4507,16700.0
2013-05-22 11:50:00,80.53,80.53,80.52,80.52,1000.0,59.4581,59.4581,59.4507,59.4507,1000.0
2013-05-22 11:55:00,80.53,80.53,80.51,80.51,2800.0,59.4581,59.4581,59.4433,59.4433,2800.0
2013-05-22 12:00:00,80.53,80.53,80.51,80.51,1200.0,59.4581,59.4581,59.4433,59.4433,1200.0
2013-05-22 12:05:00,80.51,80.52,80.51,80.51,1700.0,59.4433,59.4507,59.4433,59.4433,1700.0
2013-05-22 12:10:00,80.52,80.52,80.5,80.5,3500.0,59.4507,59.4507,59.4359,59.4359,3500.0
2013-05-22 12:15:00,80.5,80.51,80.5,80.51,26600.0,59.4359,59.4433,59.4359,59.4433,26600.0
2013-05-22 12:20:00,80.51,80.51,80.5,80.5,4600.0,59.4433,59.4433,59.4359,59.4359,4600.0
2013-05-22 12:25:00,80.51,80.51,80.48,80.48,5400.0,59.4433,59.4433,59.4212,59.4212,5400.0
2013-05-22 12:30:00,80.48,80.48,80.48,80.48,100.0,59.4212,59.4212,59.4212,59.4212,100.0
2013-05-22 12:35:00,80.49,80.49,80.48,80.49,1700.0,59.4285,59.4285,59.4212,59.4285,1700.0
2013-05-22 12:40:00,80.49,80.49,80.48,80.49,1400.0,59.4285,59.4285,59.4212,59.4285,1400.0
2013-05-22 12:45:00,80.49,80.49,80.48,80.49,1800.0,59.4285,59.4285,59.4212,59.4285,1800.0
2013-05-22 12:50:00,80.48,80.49,80.48,80.49,1900.0,59.4212,59.4285,59.4212,59.4285,1900.0
2013-05-22 12:55:00,80.49,80.49,80.48,80.49,2800.0,59.4285,59.4285,59.4212,59.4285,2800.0
2013-05-22 13:00:00,80.48,80.49,80.48,80.49,1400.0,59.4212,59.4285,59.4212,59.4285,1400.0
2013-05-22 13:05:00,80.49,80.49,80.48,80.48,1800.0,59.4285,59.4285,59.4212,59.4212,1800.0
2013-05-22 13:10:00,80.49,80.49,80.48,80.48,4000.0,59.4285,59.4285,59.4212,59.4212,4000.0
2013-05-22 13:15:00,80.49,80.49,80.48,80.48,2200.0,59.4285,59.4285,59.4212,59.4212,2200.0
2013-05-22 13:20:00,80.49,80.49,80.48,80.48,2600.0,59.4285,59.4285,59.4212,59.4212,2600.0
2013-05-22 13:25:00,80.48,80.48,80.48,80.48,800.0,59.4212,59.4212,59.4212,59.4212,800.0
2013-05-22 13:30:00,80.48,80.49,80.48,80.48,3700.0,59.4212,59.4285,59.4212,59.4212,3700.0
2013-05-22 13:35:00,80.48,80.49,80.48,80.48,2800.0,59.4212,59.4285,59.4212,59.4212,2800.0
2013-05-22 13:40:00,80.48,80.49,80.48,80.48,1700.0,59.4212,59.4285,59.4212,59.4212,1700.0
2013-05-22 13:45:00,80.49,80.49,80.48,80.49,1400.0,59.4285,59.4285,59.4212,59.4285,1400.0
2013-05-22 13:50:00,80.48,80.49,80.48,80.48,1800.0,59.4212,59.4285,59.4212,59.4212,1800.0
2013-05-22 13:55:00,80.49,80.5,80.48,80.48,3000.0,59.4285,59.4359,59.4212,59.4212,3000.0
2013-05-22 14:00:00,80.49,80.49,80.48,80.48,3500.0,59.4285,59.4285,59.4212,59.4212,3500.0
2013-05-22 14:05:00,80.48,80.49,80.47,80.47,9600.0,59.4212,59.4285,59.4138,59.4138,9600.0
2013-05-22 14:10:00,80.48,80.48,80.46,80.47,26200.0,59.4212,59.4212,59.4064,59.4138,26200.0
2013-05-22 14:15:00,80.46,80.47,80.46,80.46,1200.0,59.4064,59.4138,59.4064,59.4064,1200.0
2013-05-22 14:20:00,80.47,80.47,80.46,80.47,2500.0,59.4138,59.4138,59.4064,59.4138,2500.0
2013-05-22 14:25:00,80.46,80.47,80.46,80.46,4800.0,59.4064,59.4138,59.4064,59.4064,4800.0
2013-05-22 14:30:00,80.47,80.47,80.47,80.47,300.0,59.4138,59.4138,59.4138,59.4138,300.0
2013-05-22 14:35:00,80.47,80.47,80.46,80.47,7300.0,59.4138,59.4138,59.4064,59.4138,7300.0
2013-05-22 14:40:00,80.46,80.47,80.46,80.47,8400.0,59.4064,59.4138,59.4064,59.4138,8400.0
2013-05-22 14:45:00,80.47,80.47,80.47,80.47,14200.0,59.4138,59.4138,59.4138,59.4138,14200.0
2013-05-22 14:50:00,80.46,80.47,80.46,80.46,7500.0,59.4064,59.4138,59.4064,59.4064,7500.0
2013-05-22 14:55:00,80.47,80.47,80.46,80.46,11400.0,59.4138,59.4138,59.4064,59.4064,11400.0
2013-05-22 15:00:00,80.46,80.47,80.46,80.46,6000.0,59.4064,59.4138,59.4064,59.4064,6000.0
2013-05-22 15:05:00,80.47,80.47,80.46,80.47,2300.0,59.4138,59.4138,59.4064,59.4138,2300.0
2013-05-22 15:10:00,80.46,80.47,80.46,80.46,5500.0,59.4064,59.4138,59.4064,59.4064,5500.0
2013-05-22 15:15:00,80.47,80.47,80.46,80.46,4400.0,59.4138,59.4138,59.4064,59.4064,4400.0
2013-05-22 15:20:00,80.46,80.47,80.46,80.47,16900.0,59.4064,59.4138,59.4064,59.4138,16900.0
2013-05-22 15:25:00,80.46,80.47,80.46,80.46,1700.0,59.4064,59.4138,59.4064,59.4064,1700.0
2013-05-22 15:30:00,80.47,80.47,80.46,80.47,13800.0,59.4138,59.4138,59.4064,59.4138,13800.0
2013-05-22 15:35:00,80.46,80.47,80.46,80.46,4000.0,59.4064,59.4138,59.4064,59.4064,4000.0
2013-05-22 15:40:00,80.46,80.47,80.46,80.46,2300.0,59.4064,59.4138,59.4064,59.4064,2300.0
2013-05-22 15:45:00,80.47,80.47,80.46,80.47,4800.0,59.4138,59.4138,59.4064,59.4138,4800.0
2013-05-22 15:50:00,80.47,80.47,80.45,80.45,10400.0,59.4138,59.4138,59.399,59.399,10400.0
2013-05-22 15:55:00,80.46,80.46,80.45,80.45,14600.0,59.4064,59.4064,59.399,59.399,14600.0
2013-05-23 09:30:00,80.45,80.45,80.4,80.43,65500.0,59.399,59.399,59.3621,59.3842,65500.0
2013-05-23 09:35:00,80.42,80.42,80.4,80.4,5900.0,59.3769,59.3769,59.3621,59.3621,5900.0
2013-05-23 09:40:00,80.41,80.41,80.41,80.41,800.0,59.3695,59.3695,59.3695,59.3695,800.0
2013-05-23 09:45:00,80.4,80.41,80.39,80.39,5100.0,59.3621,59.3695,59.3547,59.3547,5100.0
2013-05-23 09:50:00,80.39,80.4,80.39,80.4,2500.0,59.3547,59.3621,59.3547,59.3621,2500.0
2013-05-23 09:55:00,80.4,80.4,80.39,80.4,1100.0,59.3621,59.3621,59.3547,59.3621,1100.0
2013-05-23 10:00:00,80.39,80.4,80.39,80.4,8400.0,59.3547,59.3621,59.3547,59.3621,8400.0
2013-05-23 10:05:00,80.4,80.4,80.39,80.4,3400.0,59.3621,59.3621,59.3547,59.3621,3400.0
2013-05-23 10:10:00,80.4,80.4,80.39,80.4,1600.0,59.3621,59.3621,59.3547,59.3621,1600.0
2013-05-23 10:15:00,80.39,80.4,80.39,80.39,5000.0,59.3547,59.3621,59.3547,59.3547,5000.0
2013-05-23 10:20:00,80.39,80.39,80.39,80.39,100.0,59.3547,59.3547,59.3547,59.3547,100.0
2013-05-23 10:25:00,80.39,80.4,80.39,80.4,900.0,59.3547,59.3621,59.3547,59.3621,900.0
2013-05-23 10:30:00,80.39,80.4,80.39,80.4,5200.0,59.3547,59.3621,59.3547,59.3621,5200.0
2013-05-23 10:35:00,80.4,80.4,80.39,80.39,1800.0,59.3621,59.3621,59.3547,59.3547,1800.0
2013-05-23 10:40:00,80.39,80.4,80.39,80.4,3200.0,59.3547,59.3621,59.3547,59.3621,3200.0
2013-05-23 10:45:00,80.4,80.4,80.4,80.4,1000.0,59.3621,59.3621,59.3621,59.3621,1000.0
2013-05-23 10:50:00,80.39,80.39,80.37,80.38,12900.0,59.3547,59.3547,59.3399,59.3473,12900.0
2013-05-23 10:55:00,80.38,80.38,80.37,80.38,1700.0,59.3473,59.3473,59.3399,59.3473,1700.0
2013-05-23 11:00:00,80.38,80.38,80.37,80.38,4800.0,59.3473,59.3473,59.3399,59.3473,4800.0
2013-05-23 11:05:00,80.38,80.38,80.37,80.38,1800.0,59.3473,59.3473,59.3399,59.3473,1800.0
2013-05-23 11:10:00,80.37,80.38,80.37,80.38,3300.0,59.3399,59.3473,59.3399,59.3473,3300.0
2013-05-23 11:15:00,80.37,80.38,80.37,80.38,1500.0,59.3399,59.3473,59.3399,59.3473,1500.0
2013-05-23 11:20:00,80.37,80.38,80.37,80.37,1600.0,59.3399,59.3473,59.3399,59.3399,1600.0
2013-05-23 11:25:00,80.38,80.38,80.38,80.38,100.0,59.3473,59.3473,59.3473,59.3473,100.0
2013-05-23 11:30:00,80.38,80.38,80.37,80.38,5800.0,59.3473,59.3473,59.3399,59.3473,5800.0
2013-05-23 11:35:00,80.37,80.37,80.36,80.37,3300.0,59.3399,59.3399,59.3326,59.3399,3300.0
2013-05-23 11:40:00,80.37,80.37,80.36,80.37,9500.0,59.3399,59.3399,59.3326,59.3399,9500.0
2013-05-23 11:45:00,80.37,80.37,80.36,80.37,11500.0,59.3399,59.3399,59.3326,59.3399,11500.0
2013-05-23 11:50:00,80.37,80.37,80.36,80.36,1200.0,59.3399,59.3399,59.3326,59.3326,1200.0
2013-05-23 11:55:00,80.37,80.37,80.36,80.36,4300.0,59.3399,59.3399,59.3326,59.3326,4300.0
2013-05-23 12:00:00,80.36,80.37,80.36,80.37,2800.0,59.3326,59.3399,59.3326,59.3399,2800.0
2013-05-23 12:05:00,80.37,80.37,80.37,80.37,700.0,59.3399,59.3399,59.3399,59.3399,700.0
2013-05-23 12:10:00,80.37,80.37,80.36,80.37,1000.0,59.3399,59.3399,59.3326,59.3399,1000.0
2013-05-23 12:15:00,80.37,80.37,80.37,80.37,200.0,59.3399,59.3399,59.3399,59.3399,200.0
2013-05-23 12:20:00,80.37,80.37,80.36,80.36,300.0,59.3399,59.3399,59.3326,59.3326,300.0
2013-05-23 12:25:00,80.38,80.38,80.37,80.37,1400.0,59.3473,59.3473,59.3399,59.3399,1400.0
2013-05-23 12:30:00,80.37,80.38,80.36,80.38,3000.0,59.3399,59.3473,59.3326,59.3473,3000.0
2013-05-23 12:35:00,80.38,80.38,80.37,80.37,2900.0,59.3473,59.3473,59.3399,59.3399,2900.0
2013-05-23 12:40:00,80.38,80.38,80.36,80.38,1800.0,59.3473,59.3473,59.3326,59.3473,1800.0
2013-05-23 12:45:00,80.37,80.38,80.37,80.37,1000.0,59.3399,59.3473,59.3399,59.3399,1000.0
2013-05-23 12:50:00,80.36,80.38,80.36,80.37,3500.0,59.3326,59.3473,59.3326,59.3399,3500.0
2013-05-23 12:55:00,80.37,80.39,80.36,80.39,11500.0,59.3399,59.3547,59.3326,59.3547,11500.0
2013-05-23 13:00:00,80.39,80.39,80.38,80.38,2400.0,59.3547,59.3547,59.3473,59.3473,2400.0
2013-05-23 13:05:00,80.37,80.38,80.37,80.38,3800.0,59.3399,59.3473,59.3399,59.3473,3800.0
2013-05-23 13:10:00,80.38,80.38,80.37,80.37,8700.0,59.3473,59.3473,59.3399,59.3399,8700.0
2013-05-23 13:15:00,80.38,80.38,80.37,80.37,1700.0,59.3473,59.3473,59.3399,59.3399,1700.0
2013-05-23 13:20:00,80.37,80.39,80.37,80.37,2700.0,59.3399,59.3547,59.3399,59.3399,2700.0
2013-05-23 13:25:00,80.37,80.39,80.37,80.39,500.0,59.3399,59.3547,59.3399,59.3547,500.0
2013-05-23 13:30:00,80.39,80.39,80.37,80.38,800.0,59.3547,59.3547,59.3399,59.3473,800.0
2013-05-23 13:35:00,80.39,80.39,80.37,80.38,3900.0,59.3547,59.3547,59.3399,59.3473,3900.0
2013-05-23 13:40:00,80.37,80.37,80.37,80.37,100.0,59.3399,59.3399,59.3399,59.3399,100.0
2013-05-23 13:45:00,80.37,80.39,80.37,80.39,13100.0,59.3399,59.3547,59.3399,59.3547,13100.0
2013-05-23 13:50:00,80.39,80.39,80.35,80.37,17900.0,59.3547,59.3547,59.3252,59.3399,17900.0
2013-05-23 13:55:00,80.37,80.37,80.36,80.37,5500.0,59.3399,59.3399,59.3326,59.3399,5500.0
2013-05-23 14:00:00,80.37,80.37,80.36,80.37,5300.0,59.3399,59.3399,59.3326,59.3399,5300.0
2013-05-23 14:05:00,80.37,80.37,80.36,80.37,1700.0,59.3399,59.3399,59.3326,59.3399,1700.0
2013-05-23 14:10:00,80.37,80.37,80.37,80.37,3600.0,59.3399,59.3399,59.3399,59.3399,3600.0
2013-05-23 14:15:00,80.37,80.37,80.36,80.36,2400.0,59.3399,59.3399,59.3326,59.3326,2400.0
2013-05-23 14:20:00,80.36,80.38,80.36,80.38,1800.0,59.3326,59.3473,59.3326,59.3473,1800.0
2013-05-23 14:25:00,80.37,80.38,80.36,80.37,7800.0,59.3399,59.3473,59.3326,59.3399,7800.0
2013-05-23 14:30:00,80.36,80.37,80.36,80.36,4700.0,59.3326,59.3399,59.3326,59.3326,4700.0
2013-05-23 14:35:00,80.37,80.38,80.36,80.37,5800.0,59.3399,59.3473,59.3326,59.3399,5800.0
2013-05-23 14:40:00,80.38,80.38,80.36,80.37,1800.0,59.3473,59.3473,59.3326,59.3399,1800.0
2013-05-23 14:45:00,80.38,80.38,80.36,80.37,2500.0,59.3473,59.3473,59.3326,59.3399,2500.0
2013-05-23 14:50:00,80.36,80.38,80.36,80.37,11200.0,59.3326,59.3473,59.3326,59.3399,11200.0
2013-05-23 14:55:00,80.37,80.38,80.36,80.37,4800.0,59.3399,59.3473,59.3326,59.3399,4800.0
2013-05-23 15:00:00,80.38,80.38,80.36,80.36,1700.0,59.3473,59.3473,59.3326,59.3326,1700.0
2013-05-23 15:05:00,80.37,80.38,80.36,80.36,6500.0,59.3399,59.3473,59.3326,59.3326,6500.0
2013-05-23 15:10:00,80.37,80.38,80.37,80.38,1400.0,59.3399,59.3473,59.3399,59.3473,1400.0
2013-05-23 15:15:00,80.37,80.38,80.36,80.38,2500.0,59.3399,59.3473,59.3326,59.3473,2500.0
2013-05-23 15:20:00,80.37,80.38,80.37,80.38,5500.0,59.3399,59.3473,59.3399,59.3473,5500.0
2013-05-23 15:25:00,80.38,80.38,80.36,80.37,4300.0,59.3473,59.3473,59.3326,59.3399,4300.0
2013-05-23 15:30:00,80.38,80.38,80.37,80.37,3700.0,59.3473,59.3473,59.3399,59.3399,3700.0
2013-05-23 15:35:00,80.38,80.38,80.37,80.37,4100.0,59.3473,59.3473,59.3399,59.3399,4100.0
2013-05-23 15:40:00,80.38,80.38,80.37,80.38,3100.0,59.3473,59.3473,59.3399,59.3473,3100.0
2013-05-23 15:45:00,80.37,80.38,80.37,80.37,1700.0,59.3399,59.3473,59.3399,59.3399,1700.0
2013-05-23 15:50:00,80.37,80.38,80.36,80.38,2200.0,59.3399,59.3473,59.3326,59.3473,2200.0
2013-05-23 15:55:00,80.36,80.38,80.36,80.38,12800.0,59.3326,59.3473,59.3326,59.3473,12800.0
2013-05-24 09:30:00,80.38,80.4,80.37,80.37,4100.0,59.3473,59.3621,59.3399,59.3399,4100.0
2013-05-24 09:35:00,80.37,80.4,80.37,80.4,1400.0,59.3399,59.3621,59.3399,59.3621,1400.0
2013-05-24 09:40:00,80.4,80.4,80.4,80.4,900.0,59.3621,59.3621,59.3621,59.3621,900.0
2013-05-24 09:45:00,80.4,80.4,80.39,80.39,600.0,59.3621,59.3621,59.3547,59.3547,600.0
2013-05-24 09:50:00,80.39,80.39,80.39,80.39,500.0,59.3547,59.3547,59.3547,59.3547,500.0
2013-05-24 09:55:00,80.4,80.42,80.4,80.41,3700.0,59.3621,59.3769,59.3621,59.3695,3700.0
2013-05-24 10:00:00,80.4,80.42,80.4,80.41,1700.0,59.3621,59.3769,59.3621,59.3695,1700.0
2013-05-24 10:05:00,80.4,80.41,80.4,80.4,800.0,59.3621,59.3695,59.3621,59.3621,800.0
2013-05-24 10:10:00,80.41,80.41,80.4,80.41,1200.0,59.3695,59.3695,59.3621,59.3695,1200.0
2013-05-24 10:15:00,80.41,80.41,80.4,80.4,3100.0,59.3695,59.3695,59.3621,59.3621,3100.0
2013-05-24 10:20:00,80.41,80.41,80.4,80.4,4300.0,59.3695,59.3695,59.3621,59.3621,4300.0
2013-05-24 10:25:00,80.41,80.41,80.4,80.4,6700.0,59.3695,59.3695,59.3621,59.3621,6700.0
2013-05-24 10:30:00,80.41,80.41,80.4,80.4,4000.0,59.3695,59.3695,59.3621,59.3621,4000.0
2013-05-24 10:35:00,80.4,80.4,80.4,80.4,7400.0,59.3621,59.3621,59.3621,59.3621,7400.0
2013-05-24 10:40:00,80.39,80.4,80.39,80.39,1600.0,59.3547,59.3621,59.3547,59.3547,1600.0
2013-05-24 10:45:00,80.4,80.4,80.39,80.4,5400.0,59.3621,59.3621,59.3547,59.3621,5400.0
2013-05-24 10:50:00,80.4,80.4,80.4,80.4,3900.0,59.3621,59.3621,59.3621,59.3621,3900.0
2013-05-24 10:55:00,80.4,80.4,80.39,80.4,27200.0,59.3621,59.3621,59.3547,59.3621,27200.0
2013-05-24 11:00:00,80.4,80.4,80.4,80.4,5500.0,59.3621,59.3621,59.3621,59.3621,5500.0
2013-05-24 11:05:00,80.4,80.4,80.39,80.39,400.0,59.3621,59.3621,59.3547,59.3547,400.0
2013-05-24 11:10:00,80.4,80.4,80.4,80.4,3500.0,59.3621,59.3621,59.3621,59.3621,3500.0
2013-05-24 11:15:00,80.4,80.4,80.39,80.39,2800.0,59.3621,59.3621,59.3547,59.3547,2800.0
2013-05-24 11:20:00,80.39,80.39,80.39,80.39,1500.0,59.3547,59.3547,59.3547,59.3547,1500.0
2013-05-24 11:25:00,80.39,80.39,80.39,80.39,1300.0,59.3547,59.3547,59.3547,59.3547,1300.0
2013-05-24 11:30:00,80.38,80.39,80.38,80.39,2300.0,59.3473,59.3547,59.3473,59.3547,2300.0
2013-05-24 11:35:00,80.39,80.39,80.38,80.39,1500.0,59.3547,59.3547,59.3473,59.3547,1500.0
2013-05-24 11:40:00,80.39,80.41,80.39,80.4,4100.0,59.3547,59.3695,59.3547,59.3621,4100.0
2013-05-24 11:45:00,80.4,80.4,80.39,80.4,700.0,59.3621,59.3621,59.3547,59.3621,700.0
2013-05-24 11:50:00,80.4,80.4,80.4,80.4,600.0,59.3621,59.3621,59.3621,59.3621,600.0
2013-05-24 11:55:00,80.4,80.4,80.39,80.39,3600.0,59.3621,59.3621,59.3547,59.3547,3600.0
2013-05-24 12:00:00,80.4,80.4,80.39,80.4,1400.0,59.3621,59.3621,59.3547,59.3621,1400.0
2013-05-24 12:05:00,80.4,80.4,80.39,80.4,1400.0,59.3621,59.3621,59.3547,59.3621,1400.0
2013-05-24 12:10:00,80.39,80.4,80.39,80.39,4300.0,59.3547,59.3621,59.3547,59.3547,4300.0
2013-05-24 12:15:00,80.39,80.4,80.39,80.4,2600.0,59.3547,59.3621,59.3547,59.3621,2600.0
2013-05-24 12:20:00,80.4,80.4,80.39,80.4,3600.0,59.3621,59.3621,59.3547,59.3621,3600.0
2013-05-24 12:25:00,80.4,80.4,80.39,80.39,700.0,59.3621,59.3621,59.3547,59.3547,700.0
2013-05-24 12:30:00,80.4,80.4,80.39,80.39,3700.0,59.3621,59.3621,59.3547,59.3547,3700.0
2013-05-24 12:35:00,80.39,80.4,80.39,80.4,3700.0,59.3547,59.3621,59.3547,59.3621,3700.0
2013-05-24 12:40:00,80.4,80.4,80.4,80.4,100.0,59.3621,59.3621,59.3621,59.3621,100.0
2013-05-24 12:45:00,80.4,80.4,80.4,80.4,1600.0,59.3621,59.3621,59.3621,59.3621,1600.0
2013-05-24 12:50:00,80.39,80.4,80.39,80.4,2000.0,59.3547,59.3621,59.3547,59.3621,2000.0
2013-05-24 12:55:00,80.4,80.4,80.38,80.39,6500.0,59.3621,59.3621,59.3473,59.3547,6500.0
2013-05-24 13:00:00,80.39,80.39,80.38,80.39,2000.0,59.3547,59.3547,59.3473,59.3547,2000.0
2013-05-24 13:05:00,80.38,80.39,80.38,80.39,2800.0,59.3473,59.3547,59.3473,59.3547,2800.0
2013-05-24 13:10:00,80.39,80.39,80.38,80.38,700.0,59.3547,59.3547,59.3473,59.3473,700.0
2013-05-24 13:15:00,80.39,80.39,80.39,80.39,800.0,59.3547,59.3547,59.3547,59.3547,800.0
2013-05-24 13:20:00,80.39,80.39,80.38,80.39,6300.0,59.3547,59.3547,59.3473,59.3547,6300.0
2013-05-24 13:25:00,80.38,80.39,80.38,80.39,1200.0,59.3473,59.3547,59.3473,59.3547,1200.0
2013-05-24 13:30:00,80.38,80.39,80.38,80.39,1600.0,59.3473,59.3547,59.3473,59.3547,1600.0
2013-05-24 13:35:00,80.39,80.39,80.38,80.38,900.0,59.3547,59.3547,59.3473,59.3473,900.0
2013-05-24 13:40:00,80.39,80.39,80.38,80.39,2000.0,59.3547,59.3547,59.3473,59.3547,2000.0
2013-05-24 13:45:00,80.39,80.39,80.39,80.39,600.0,59.3547,59.3547,59.3547,59.3547,600.0
2013-05-24 13:50:00,80.39,80.39,80.38,80.39,3900.0,59.3547,59.3547,59.3473,59.3547,3900.0
2013-05-24 13:55:00,80.39,80.39,80.38,80.39,7400.0,59.3547,59.3547,59.3473,59.3547,7400.0
2013-05-24 14:00:00,80.39,80.41,80.38,80.41,6900.0,59.3547,59.3695,59.3473,59.3695,6900.0
2013-05-24 14:05:00,80.41,80.41,80.4,80.41,3200.0,59.3695,59.3695,59.3621,59.3695,3200.0
2013-05-24 14:10:00,80.4,80.41,80.4,80.41,2200.0,59.3621,59.3695,59.3621,59.3695,2200.0
2013-05-24 14:15:00,80.41,80.41,80.4,80.4,2500.0,59.3695,59.3695,59.3621,59.3621,2500.0
2013-05-24 14:20:00,80.41,80.41,80.4,80.41,4500.0,59.3695,59.3695,59.3621,59.3695,4500.0
2013-05-24 14:25:00,80.41,80.41,80.4,80.41,4500.0,59.3695,59.3695,59.3621,59.3695,4500.0
2013-05-24 14:30:00,80.41,80.41,80.4,80.41,7500.0,59.3695,59.3695,59.3621,59.3695,7500.0
2013-05-24 14:35:00,80.41,80.41,80.4,80.41,2000.0,59.3695,59.3695,59.3621,59.3695,2000.0
2013-05-24 14:40:00,80.41,80.41,80.4,80.41,7300.0,59.3695,59.3695,59.3621,59.3695,7300.0
2013-05-24 14:45:00,80.41,80.41,80.4,80.41,1800.0,59.3695,59.3695,59.3621,59.3695,1800.0
2013-05-24 14:50:00,80.4,80.41,80.4,80.41,21000.0,59.3621,59.3695,59.3621,59.3695,21000.0
2013-05-24 14:55:00,80.41,80.42,80.4,80.42,12200.0,59.3695,59.3769,59.3621,59.3769,12200.0
2013-05-24 15:00:00,80.42,80.42,80.41,80.42,2400.0,59.3769,59.3769,59.3695,59.3769,2400.0
2013-05-24 15:05:00,80.41,80.42,80.41,80.42,6500.0,59.3695,59.3769,59.3695,59.3769,6500.0
2013-05-24 15:10:00,80.42,80.42,80.41,80.41,1400.0,59.3769,59.3769,59.3695,59.3695,1400.0
2013-05-24 15:15:00,80.41,80.42,80.41,80.42,2400.0,59.3695,59.3769,59.3695,59.3769,2400.0
2013-05-24 15:20:00,80.41,80.42,80.39,80.41,5500.0,59.3695,59.3769,59.3547,59.3695,5500.0
2013-05-24 15:25:00,80.41,80.41,80.4,80.41,4000.0,59.3695,59.3695,59.3621,59.3695,4000.0
2013-05-24 15:30:00,80.41,80.41,80.4,80.4,2000.0,59.3695,59.3695,59.3621,59.3621,2000.0
2013-05-24 15:35:00,80.41,80.42,80.41,80.41,4100.0,59.3695,59.3769,59.3695,59.3695,4100.0
2013-05-24 15:40:00,80.41,80.42,80.41,80.42,3000.0,59.3695,59.3769,59.3695,59.3769,3000.0
2013-05-24 15:45:00,80.42,80.42,80.41,80.42,700.0,59.3769,59.3769,59.3695,59.3769,700.0
2013-05-24 15:50:00,80.41,80.42,80.41,80.41,7200.0,59.3695,59.3769,59.3695,59.3695,7200.0
2013-05-24 15:55:00,80.42,80.42,80.41,80.42,3400.0,59.3769,59.3769,59.3695,59.3769,3400.0
2013-05-28 09:30:00,80.42,80.42,80.4,80.41,16700.0,59.3769,59.3769,59.3621,59.3695,16700.0
2013-05-28 09:35:00,80.41,80.41,80.38,80.38,4300.0,59.3695,59.3695,59.3473,59.3473,4300.0
2013-05-28 09:40:00,80.39,80.4,80.38,80.38,7200.0,59.3547,59.3621,59.3473,59.3473,7200.0
2013-05-28 09:45:00,80.38,80.39,80.38,80.39,200.0,59.3473,59.3547,59.3473,59.3547,200.0
2013-05-28 09:50:00,80.4,80.4,80.39,80.39,3700.0,59.3621,59.3621,59.3547,59.3547,3700.0
2013-05-28 09:55:00,80.4,80.4,80.39,80.4,3300.0,59.3621,59.3621,59.3547,59.3621,3300.0
2013-05-28 10:00:00,80.39,80.39,80.38,80.39,1700.0,59.3547,59.3547,59.3473,59.3547,1700.0
2013-05-28 10:05:00,80.39,80.39,80.37,80.37,4800.0,59.3547,59.3547,59.3399,59.3399,4800.0
2013-05-28 10:10:00,80.38,80.38,80.37,80.38,5000.0,59.3473,59.3473,59.3399,59.3473,5000.0
2013-05-28 10:15:00,80.38,80.38,80.36,80.36,10600.0,59.3473,59.3473,59.3326,59.3326,10600.0
2013-05-28 10:20:00,80.36,80.36,80.36,80.36,4300.0,59.3326,59.3326,59.3326,59.3326,4300.0
2013-05-28 10:25:00,80.37,80.37,80.36,80.36,2700.0,59.3399,59.3399,59.3326,59.3326,2700.0
2013-05-28 10:30:00,80.36,80.37,80.36,80.37,1400.0,59.3326,59.3399,59.3326,59.3399,1400.0
2013-05-28 10:35:00,80.36,80.36,80.36,80.36,1100.0,59.3326,59.3326,59.3326,59.3326,1100.0
2013-05-28 10:40:00,80.37,80.37,80.35,80.36,3500.0,59.3399,59.3399,59.3252,59.3326,3500.0
2013-05-28 10:45:00,80.36,80.36,80.35,80.36,3300.0,59.3326,59.3326,59.3252,59.3326,3300.0
2013-05-28 10:50:00,80.36,80.36,80.34,80.35,11500.0,59.3326,59.3326,59.3178,59.3252,11500.0
2013-05-28 10:55:00,80.34,80.34,80.33,80.34,8800.0,59.3178,59.3178,59.3104,59.3178,8800.0
2013-05-28 11:00:00,80.34,80.34,80.33,80.34,3700.0,59.3178,59.3178,59.3104,59.3178,3700.0
2013-05-28 11:05:00,80.33,80.35,80.33,80.34,900.0,59.3104,59.3252,59.3104,59.3178,900.0
2013-05-28 11:10:00,80.34,80.35,80.33,80.35,22900.0,59.3178,59.3252,59.3104,59.3252,22900.0
2013-05-28 11:15:00,80.35,80.36,80.34,80.34,2900.0,59.3252,59.3326,59.3178,59.3178,2900.0
2013-05-28 11:20:00,80.35,80.36,80.34,80.36,3300.0,59.3252,59.3326,59.3178,59.3326,3300.0
2013-05-28 11:25:00,80.35,80.36,80.34,80.35,3500.0,59.3252,59.3326,59.3178,59.3252,3500.0
2013-05-28 11:30:00,80.35,80.36,80.35,80.35,600.0,59.3252,59.3326,59.3252,59.3252,600.0
2013-05-28 11:35:00,80.36,80.36,80.34,80.35,3200.0,59.3326,59.3326,59.3178,59.3252,3200.0
2013-05-28 11:40:00,80.36,80.36,80.32,80.33,30900.0,59.3326,59.3326,59.303,59.3104,30900.0
2013-05-28 11:45:00,80.34,80.34,80.32,80.33,5600.0,59.3178,59.3178,59.303,59.3104,5600.0
2013-05-28 11:50:00,80.34,80.34,80.32,80.33,1700.0,59.3178,59.3178,59.303,59.3104,1700.0
2013-05-28 11:55:00,80.32,80.33,80.32,80.33,4900.0,59.303,59.3104,59.303,59.3104,4900.0
2013-05-28 12:00:00,80.32,80.33,80.32,80.33,2000.0,59.303,59.3104,59.303,59.3104,2000.0
2013-05-28 12:05:00,80.33,80.35,80.32,80.35,2000.0,59.3104,59.3252,59.303,59.3252,2000.0
2013-05-28 12:10:00,80.34,80.34,80.32,80.32,1400.0,59.3178,59.3178,59.303,59.303,1400.0
2013-05-28 12:15:00,80.32,80.33,80.32,80.33,900.0,59.303,59.3104,59.303,59.3104,900.0
2013-05-28 12:20:00,80.33,80.33,80.32,80.33,11200.0,59.3104,59.3104,59.303,59.3104,11200.0
2013-05-28 12:25:00,80.33,80.34,80.32,80.34,3200.0,59.3104,59.3178,59.303,59.3178,3200.0
2013-05-28 12:30:00,80.33,80.34,80.33,80.34,7800.0,59.3104,59.3178,59.3104,59.3178,7800.0
2013-05-28 12:35:00,80.34,80.34,80.33,80.33,3400.0,59.3178,59.3178,59.3104,59.3104,3400.0
2013-05-28 12:40:00,80.33,80.34,80.33,80.34,2100.0,59.3104,59.3178,59.3104,59.3178,2100.0
2013-05-28 12:45:00,80.34,80.34,80.33,80.34,5300.0,59.3178,59.3178,59.3104,59.3178,5300.0
2013-05-28 12:50:00,80.34,80.34,80.34,80.34,1000.0,59.3178,59.3178,59.3178,59.3178,1000.0
2013-05-28 12:55:00,80.34,80.34,80.34,80.34,1900.0,59.3178,59.3178,59.3178,59.3178,1900.0
2013-05-28 13:00:00,80.34,80.34,80.32,80.33,2700.0,59.3178,59.3178,59.303,59.3104,2700.0
2013-05-28 13:05:00,80.33,80.33,80.32,80.33,4000.0,59.3104,59.3104,59.303,59.3104,4000.0
2013-05-28 13:10:00,80.32,80.33,80.32,80.33,1200.0,59.303,59.3104,59.303,59.3104,1200.0
2013-05-28 13:15:00,80.33,80.33,80.32,80.33,2700.0,59.3104,59.3104,59.303,59.3104,2700.0
2013-05-28 13:20:00,80.33,80.33,80.32,80.32,700.0,59.3104,59.3104,59.303,59.303,700.0
2013-05-28 13:25:00,80.32,80.33,80.32,80.32,2200.0,59.303,59.3104,59.303,59.303,2200.0
2013-05-28 13:30:00,80.32,80.33,80.31,80.32,9100.0,59.303,59.3104,59.2956,59.303,9100.0
2013-05-28 13:35:00,80.32,80.33,80.32,80.33,3200.0,59.303,59.3104,59.303,59.3104,3200.0
2013-05-28 13:40:00,80.31,80.32,80.31,80.31,2000.0,59.2956,59.303,59.2956,59.2956,2000.0
2013-05-28 13:45:00,80.32,80.32,80.32,80.32,500.0,59.303,59.303,59.303,59.303,500.0
2013-05-28 13:50:00,80.32,80.32,80.31,80.32,700.0,59.303,59.303,59.2956,59.303,700.0
2013-05-28 13:55:00,80.32,80.32,80.31,80.32,2400.0,59.303,59.303,59.2956,59.303,2400.0
2013-05-28 14:00:00,80.31,80.32,80.31,80.32,1600.0,59.2956,59.303,59.2956,59.303,1600.0
2013-05-28 14:05:00,80.32,80.32,80.31,80.31,1800.0,59.303,59.303,59.2956,59.2956,1800.0
2013-05-28 14:10:00,80.31,80.32,80.31,80.32,8800.0,59.2956,59.303,59.2956,59.303,8800.0
2013-05-28 14:15:00,80.31,80.32,80.31,80.32,5900.0,59.2956,59.303,59.2956,59.303,5900.0
2013-05-28 14:20:00,80.32,80.32,80.3,80.3,9500.0,59.303,59.303,59.2883,59.2883,9500.0
2013-05-28 14:25:00,80.3,80.31,80.3,80.3,4000.0,59.2883,59.2956,59.2883,59.2883,4000.0
2013-05-28 14:30:00,80.31,80.31,80.3,80.3,4500.0,59.2956,59.2956,59.2883,59.2883,4500.0
2013-05-28 14:35:00,80.3,80.31,80.3,80.31,6200.0,59.2883,59.2956,59.2883,59.2956,6200.0
2013-05-28 14:40:00,80.31,80.31,80.3,80.31,4200.0,59.2956,59.2956,59.2883,59.2956,4200.0
2013-05-28 14:45:00,80.3,80.31,80.29,80.29,10500.0,59.2883,59.2956,59.2809,59.2809,10500.0
2013-05-28 14:50:00,80.28,80.29,80.28,80.28,10300.0,59.2735,59.2809,59.2735,59.2735,10300.0
2013-05-28 14:55:00,80.29,80.29,80.28,80.28,7200.0,59.2809,59.2809,59.2735,59.2735,7200.0
2013-05-28 15:00:00,80.28,80.29,80.28,80.29,1700.0,59.2735,59.2809,59.2735,59.2809,1700.0
2013-05-28 15:05:00,80.29,80.29,80.28,80.28,1100.0,59.2809,59.2809,59.2735,59.2735,1100.0
2013-05-28 15:10:00,80.28,80.29,80.28,80.28,1700.0,59.2735,59.2809,59.2735,59.2735,1700.0
2013-05-28 15:15:00,80.28,80.29,80.28,80.28,7300.0,59.2735,59.2809,59.2735,59.2735,7300.0
2013-05-28 15:20:00,80.29,80.29,80.27,80.27,3500.0,59.2809,59.2809,59.2661,59.2661,3500.0
2013-05-28 15:25:00,80.27,80.28,80.26,80.27,6000.0,59.2661,59.2735,59.2587,59.2661,6000.0
2013-05-28 15:30:00,80.26,80.27,80.26,80.27,9400.0,59.2587,59.2661,59.2587,59.2661,9400.0
2013-05-28 15:35:00,80.26,80.26,80.25,80.26,6400.0,59.2587,59.2587,59.2513,59.2587,6400.0
2013-05-28 15:40:00,80.25,80.25,80.24,80.25,11600.0,59.2513,59.2513,59.244,59.2513,11600.0
2013-05-28 15:45:00,80.25,80.25,80.24,80.25,3200.0,59.2513,59.2513,59.244,59.2513,3200.0
2013-05-28 15:50:00,80.25,80.26,80.24,80.26,11500.0,59.2513,59.2587,59.244,59.2587,11500.0
2013-05-28 15:55:00,80.25,80.26,80.24,80.25,4900.0,59.2513,59.2587,59.244,59.2513,4900.0
2013-05-29 09:30:00,80.15,80.15,80.08,80.09,22900.0,59.1775,59.1775,59.1258,59.1332,22900.0
2013-05-29 09:35:00,80.1,80.14,80.09,80.1,8300.0,59.1406,59.1701,59.1332,59.1406,8300.0
2013-05-29 09:40:00,80.1,80.12,80.1,80.11,10000.0,59.1406,59.1554,59.1406,59.148,10000.0
2013-05-29 09:45:00,80.11,80.11,80.1,80.11,3600.0,59.148,59.148,59.1406,59.148,3600.0
2013-05-29 09:50:00,80.11,80.13,80.1,80.13,12700.0,59.148,59.1627,59.1406,59.1627,12700.0
2013-05-29 09:55:00,80.11,80.14,80.11,80.13,9600.0,59.148,59.1701,59.148,59.1627,9600.0
2013-05-29 10:00:00,80.14,80.14,80.12,80.13,3500.0,59.1701,59.1701,59.1554,59.1627,3500.0
2013-05-29 10:05:00,80.12,80.13,80.11,80.11,5100.0,59.1554,59.1627,59.148,59.148,5100.0
2013-05-29 10:10:00,80.12,80.13,80.11,80.12,1600.0,59.1554,59.1627,59.148,59.1554,1600.0
2013-05-29 10:15:00,80.12,80.12,80.11,80.11,3900.0,59.1554,59.1554,59.148,59.148,3900.0
2013-05-29 10:20:00,80.12,80.12,80.11,80.11,1700.0,59.1554,59.1554,59.148,59.148,1700.0
2013-05-29 10:25:00,80.11,80.12,80.1,80.12,12800.0,59.148,59.1554,59.1406,59.1554,12800.0
2013-05-29 10:30:00,80.1,80.11,80.1,80.11,7400.0,59.1406,59.148,59.1406,59.148,7400.0
2013-05-29 10:35:00,80.1,80.11,80.1,80.11,5400.0,59.1406,59.148,59.1406,59.148,5400.0
2013-05-29 10:40:00,80.1,80.11,80.1,80.1,10500.0,59.1406,59.148,59.1406,59.1406,10500.0
2013-05-29 10:45:00,80.09,80.09,80.08,80.08,2500.0,59.1332,59.1332,59.1258,59.1258,2500.0
2013-05-29 10:50:00,80.08,80.09,80.07,80.07,7000.0,59.1258,59.1332,59.1184,59.1184,7000.0
2013-05-29 10:55:00,80.07,80.09,80.07,80.07,2900.0,59.1184,59.1332,59.1184,59.1184,2900.0
2013-05-29 11:00:00,80.08,80.08,80.06,80.06,3300.0,59.1258,59.1258,59.1111,59.1111,3300.0
2013-05-29 11:05:00,80.07,80.07,80.04,80.04,14700.0,59.1184,59.1184,59.0963,59.0963,14700.0
2013-05-29 11:10:00,80.05,80.06,80.05,80.06,6000.0,59.1037,59.1111,59.1037,59.1111,6000.0
2013-05-29 11:15:00,80.05,80.06,80.05,80.06,2400.0,59.1037,59.1111,59.1037,59.1111,2400.0
2013-05-29 11:20:00,80.06,80.06,80.05,80.06,6200.0,59.1111,59.1111,59.1037,59.1111,6200.0
2013-05-29 11:25:00,80.05,80.08,80.05,80.05,3200.0,59.1037,59.1258,59.1037,59.1037,3200.0
2013-05-29 11:30:00,80.06,80.08,80.05,80.06,5700.0,59.1111,59.1258,59.1037,59.1111,5700.0
2013-05-29 11:35:00,80.05,80.06,80.05,80.06,900.0,59.1037,59.1111,59.1037,59.1111,900.0
2013-05-29 11:40:00,80.06,80.06,80.05,80.06,1000.0,59.1111,59.1111,59.1037,59.1111,1000.0
2013-05-29 11:45:00,80.06,80.07,80.05,80.07,2200.0,59.1111,59.1184,59.1037,59.1184,2200.0
2013-05-29 11:50:00,80.06,80.08,80.04,80.07,5500.0,59.1111,59.1258,59.0963,59.1184,5500.0
2013-05-29 11:55:00,80.06,80.08,80.06,80.07,1800.0,59.1111,59.1258,59.1111,59.1184,1800.0
2013-05-29 12:00:00,80.07,80.07,80.07,80.07,2100.0,59.1184,59.1184,59.1184,59.1184,2100.0
2013-05-29 12:05:00,80.07,80.07,80.06,80.07,3000.0,59.1184,59.1184,59.1111,59.1184,3000.0
2013-05-29 12:10:00,80.07,80.07,80.05,80.07,1900.0,59.1184,59.1184,59.1037,59.1184,1900.0
2013-05-29 12:15:00,80.05,80.06,80.04,80.06,8200.0,59.1037,59.1111,59.0963,59.1111,8200.0
2013-05-29 12:20:00,80.07,80.07,80.05,80.06,900.0,59.1184,59.1184,59.1037,59.1111,900.0
2013-05-29 12:25:00,80.05,80.07,80.03,80.05,16300.0,59.1037,59.1184,59.0889,59.1037,16300.0
2013-05-29 12:30:00,80.06,80.07,80.05,80.07,9000.0,59.1111,59.1184,59.1037,59.1184,9000.0
2013-05-29 12:35:00,80.05,80.07,80.05,80.07,1900.0,59.1037,59.1184,59.1037,59.1184,1900.0
2013-05-29 12:40:00,80.05,80.07,80.05,80.07,1400.0,59.1037,59.1184,59.1037,59.1184,1400.0
2013-05-29 12:45:00,80.07,80.07,80.06,80.06,9100.0,59.1184,59.1184,59.1111,59.1111,9100.0
2013-05-29 12:50:00,80.06,80.07,80.06,80.06,4500.0,59.1111,59.1184,59.1111,59.1111,4500.0
2013-05-29 12:55:00,80.06,80.06,80.04,80.05,2500.0,59.1111,59.1111,59.0963,59.1037,2500.0
2013-05-29 13:00:00,80.05,80.06,80.05,80.05,19600.0,59.1037,59.1111,59.1037,59.1037,19600.0
2013-05-29 13:05:00,80.06,80.07,80.05,80.05,4600.0,59.1111,59.1184,59.1037,59.1037,4600.0
2013-05-29 13:10:00,80.05,80.06,80.05,80.06,22100.0,59.1037,59.1111,59.1037,59.1111,22100.0
2013-05-29 13:15:00,80.06,80.07,80.06,80.07,8200.0,59.1111,59.1184,59.1111,59.1184,8200.0
2013-05-29 13:20:00,80.06,80.07,80.05,80.07,20000.0,59.1111,59.1184,59.1037,59.1184,20000.0
2013-05-29 13:25:00,80.06,80.07,80.06,80.07,5400.0,59.1111,59.1184,59.1111,59.1184,5400.0
2013-05-29 13:30:00,80.07,80.07,80.05,80.07,11700.0,59.1184,59.1184,59.1037,59.1184,11700.0
2013-05-29 13:35:00,80.06,80.07,80.05,80.07,2800.0,59.1111,59.1184,59.1037,59.1184,2800.0
2013-05-29 13:40:00,80.06,80.07,80.05,80.07,12400.0,59.1111,59.1184,59.1037,59.1184,12400.0
2013-05-29 13:45:00,80.06,80.07,80.05,80.06,8100.0,59.1111,59.1184,59.1037,59.1111,8100.0
2013-05-29 13:50:00,80.06,80.06,80.05,80.05,6200.0,59.1111,59.1111,59.1037,59.1037,6200.0
2013-05-29 13:55:00,80.05,80.05,80.04,80.04,9600.0,59.1037,59.1037,59.0963,59.0963,9600.0
2013-05-29 14:00:00,80.05,80.05,80.04,80.05,3800.0,59.1037,59.1037,59.0963,59.1037,3800.0
2013-05-29 14:05:00,80.04,80.05,80.04,80.05,4100.0,59.0963,59.1037,59.0963,59.1037,4100.0
2013-05-29 14:10:00,80.05,80.07,80.04,80.06,152500.0,59.1037,59.1184,59.0963,59.1111,152500.0
2013-05-29 14:15:00,80.07,80.07,80.06,80.06,3800.0,59.1184,59.1184,59.1111,59.1111,3800.0
2013-05-29 14:20:00,80.07,80.07,80.06,80.07,4200.0,59.1184,59.1184,59.1111,59.1184,4200.0
2013-05-29 14:25:00,80.06,80.07,80.05,80.06,13500.0,59.1111,59.1184,59.1037,59.1111,13500.0
2013-05-29 14:30:00,80.06,80.1,80.05,80.09,8700.0,59.1111,59.1406,59.1037,59.1332,8700.0
2013-05-29 14:35:00,80.1,80.1,80.08,80.1,3500.0,59.1406,59.1406,59.1258,59.1406,3500.0
2013-05-29 14:40:00,80.11,80.12,80.1,80.12,1300.0,59.148,59.1554,59.1406,59.1554,1300.0
2013-05-29 14:45:00,80.12,80.12,80.11,80.12,4300.0,59.1554,59.1554,59.148,59.1554,4300.0
2013-05-29 14:50:00,80.13,80.14,80.12,80.13,9900.0,59.1627,59.1701,59.1554,59.1627,9900.0
2013-05-29 14:55:00,80.13,80.13,80.11,80.12,27400.0,59.1627,59.1627,59.148,59.1554,27400.0
2013-05-29 15:00:00,80.13,80.14,80.11,80.14,4400.0,59.1627,59.1701,59.148,59.1701,4400.0
2013-05-29 15:05:00,80.12,80.15,80.12,80.15,5400.0,59.1554,59.1775,59.1554,59.1775,5400.0
2013-05-29 15:10:00,80.12,80.15,80.12,80.14,2000.0,59.1554,59.1775,59.1554,59.1701,2000.0
2013-05-29 15:15:00,80.13,80.16,80.13,80.14,13200.0,59.1627,59.1849,59.1627,59.1701,13200.0
2013-05-29 15:20:00,80.14,80.15,80.14,80.14,2900.0,59.1701,59.1775,59.1701,59.1701,2900.0
2013-05-29 15:25:00,80.15,80.15,80.13,80.13,3300.0,59.1775,59.1775,59.1627,59.1627,3300.0
2013-05-29 15:30:00,80.14,80.14,80.13,80.14,1700.0,59.1701,59.1701,59.1627,59.1701,1700.0
2013-05-29 15:35:00,80.14,80.15,80.13,80.14,5600.0,59.1701,59.1775,59.1627,59.1701,5600.0
2013-05-29 15:40:00,80.15,80.15,80.13,80.15,800.0,59.1775,59.1775,59.1627,59.1775,800.0
2013-05-29 15:45:00,80.14,80.15,80.14,80.14,10500.0,59.1701,59.1775,59.1701,59.1701,10500.0
2013-05-29 15:50:00,80.15,80.16,80.15,80.15,2900.0,59.1775,59.1849,59.1775,59.1775,2900.0
2013-05-29 15:55:00,80.14,80.16,80.14,80.15,5800.0,59.1701,59.1849,59.1701,59.1775,5800.0
2013-05-30 09:30:00,80.18,80.18,80.08,80.09,15300.0,59.1997,59.1997,59.1258,59.1332,15300.0
2013-05-30 09:35:00,80.14,80.14,80.11,80.11,1600.0,59.1701,59.1701,59.148,59.148,1600.0
2013-05-30 09:40:00,80.12,80.13,80.12,80.12,8000.0,59.1554,59.1627,59.1554,59.1554,8000.0
2013-05-30 09:45:00,80.13,80.13,80.12,80.12,4800.0,59.1627,59.1627,59.1554,59.1554,4800.0
2013-05-30 09:50:00,80.13,80.13,80.12,80.13,1800.0,59.1627,59.1627,59.1554,59.1627,1800.0
2013-05-30 09:55:00,80.13,80.14,80.12,80.12,8500.0,59.1627,59.1701,59.1554,59.1554,8500.0
2013-05-30 10:00:00,80.12,80.14,80.12,80.14,10900.0,59.1554,59.1701,59.1554,59.1701,10900.0
2013-05-30 10:05:00,80.14,80.15,80.14,80.14,5600.0,59.1701,59.1775,59.1701,59.1701,5600.0
2013-05-30 10:10:00,80.14,80.15,80.14,80.14,5800.0,59.1701,59.1775,59.1701,59.1701,5800.0
2013-05-30 10:15:00,80.13,80.14,80.13,80.14,300.0,59.1627,59.1701,59.1627,59.1701,300.0
2013-05-30 10:20:00,80.13,80.15,80.13,80.15,13300.0,59.1627,59.1775,59.1627,59.1775,13300.0
2013-05-30 10:25:00,80.15,80.15,80.13,80.14,3900.0,59.1775,59.1775,59.1627,59.1701,3900.0
2013-05-30 10:30:00,80.13,80.15,80.12,80.15,3000.0,59.1627,59.1775,59.1554,59.1775,3000.0
2013-05-30 10:35:00,80.13,80.14,80.12,80.13,2900.0,59.1627,59.1701,59.1554,59.1627,2900.0
2013-05-30 10:40:00,80.12,80.15,80.12,80.15,1300.0,59.1554,59.1775,59.1554,59.1775,1300.0
2013-05-30 10:45:00,80.15,80.15,80.12,80.14,3900.0,59.1775,59.1775,59.1554,59.1701,3900.0
2013-05-30 10:50:00,80.15,80.15,80.13,80.13,6000.0,59.1775,59.1775,59.1627,59.1627,6000.0
2013-05-30 10:55:00,80.14,80.15,80.14,80.15,4400.0,59.1701,59.1775,59.1701,59.1775,4400.0
2013-05-30 11:00:00,80.15,80.15,80.14,80.15,3200.0,59.1775,59.1775,59.1701,59.1775,3200.0
2013-05-30 11:05:00,80.15,80.15,80.13,80.15,5800.0,59.1775,59.1775,59.1627,59.1775,5800.0
2013-05-30 11:10:00,80.14,80.15,80.14,80.15,4500.0,59.1701,59.1775,59.1701,59.1775,4500.0
2013-05-30 11:15:00,80.13,80.15,80.13,80.15,4100.0,59.1627,59.1775,59.1627,59.1775,4100.0
2013-05-30 11:20:00,80.14,80.15,80.14,80.15,4300.0,59.1701,59.1775,59.1701,59.1775,4300.0
2013-05-30 11:25:00,80.15,80.15,80.14,80.15,6600.0,59.1775,59.1775,59.1701,59.1775,6600.0
2013-05-30 11:30:00,80.15,80.15,80.14,80.14,2400.0,59.1775,59.1775,59.1701,59.1701,2400.0
2013-05-30 11:35:00,80.14,80.15,80.14,80.14,7600.0,59.1701,59.1775,59.1701,59.1701,7600.0
2013-05-30 11:40:00,80.15,80.15,80.15,80.15,5600.0,59.1775,59.1775,59.1775,59.1775,5600.0
2013-05-30 11:45:00,80.15,80.15,80.15,80.15,600.0,59.1775,59.1775,59.1775,59.1775,600.0
2013-05-30 11:50:00,80.16,80.17,80.15,80.16,6900.0,59.1849,59.1923,59.1775,59.1849,6900.0
2013-05-30 11:55:00,80.18,80.18,80.17,80.17,3100.0,59.1997,59.1997,59.1923,59.1923,3100.0
2013-05-30 12:00:00,80.17,80.18,80.16,80.17,2100.0,59.1923,59.1997,59.1849,59.1923,2100.0
2013-05-30 12:05:00,80.18,80.18,80.18,80.18,1500.0,59.1997,59.1997,59.1997,59.1997,1500.0
2013-05-30 12:10:00,80.18,80.18,80.17,80.17,4700.0,59.1997,59.1997,59.1923,59.1923,4700.0
2013-05-30 12:15:00,80.17,80.17,80.17,80.17,0.0,59.1923,59.1923,59.1923,59.1923,0.0
2013-05-30 12:20:00,80.18,80.18,80.17,80.18,8000.0,59.1997,59.1997,59.1923,59.1997,8000.0
2013-05-30 12:25:00,80.18,80.18,80.18,80.18,300.0,59.1997,59.1997,59.1997,59.1997,300.0
2013-05-30 12:30:00,80.17,80.18,80.17,80.17,2300.0,59.1923,59.1997,59.1923,59.1923,2300.0
2013-05-30 12:35:00,80.18,80.18,80.17,80.17,500.0,59.1997,59.1997,59.1923,59.1923,500.0
2013-05-30 12:40:00,80.17,80.17,80.17,80.17,700.0,59.1923,59.1923,59.1923,59.1923,700.0
2013-05-30 12:45:00,80.17,80.18,80.17,80.18,2500.0,59.1923,59.1997,59.1923,59.1997,2500.0
2013-05-30 12:50:00,80.18,80.18,80.17,80.17,6300.0,59.1997,59.1997,59.1923,59.1923,6300.0
2013-05-30 12:55:00,80.18,80.18,80.16,80.17,23800.0,59.1997,59.1997,59.1849,59.1923,23800.0
2013-05-30 13:00:00,80.16,80.17,80.16,80.17,2500.0,59.1849,59.1923,59.1849,59.1923,2500.0
2013-05-30 13:05:00,80.16,80.19,80.16,80.19,1700.0,59.1849,59.207,59.1849,59.207,1700.0
2013-05-30 13:10:00,80.17,80.19,80.17,80.19,94300.0,59.1923,59.207,59.1923,59.207,94300.0
2013-05-30 13:15:00,80.19,80.2,80.19,80.2,4000.0,59.207,59.2144,59.207,59.2144,4000.0
2013-05-30 13:20:00,80.2,80.2,80.19,80.19,2500.0,59.2144,59.2144,59.207,59.207,2500.0
2013-05-30 13:25:00,80.2,80.2,80.19,80.2,2900.0,59.2144,59.2144,59.207,59.2144,2900.0
2013-05-30 13:30:00,80.2,80.2,80.19,80.19,1100.0,59.2144,59.2144,59.207,59.207,1100.0
2013-05-30 13:35:00,80.2,80.22,80.17,80.2,30200.0,59.2144,59.2292,59.1923,59.2144,30200.0
2013-05-30 13:40:00,80.2,80.2,80.2,80.2,3100.0,59.2144,59.2144,59.2144,59.2144,3100.0
2013-05-30 13:45:00,80.2,80.21,80.19,80.19,2400.0,59.2144,59.2218,59.207,59.207,2400.0
2013-05-30 13:50:00,80.21,80.21,80.19,80.19,5800.0,59.2218,59.2218,59.207,59.207,5800.0
2013-05-30 13:55:00,80.19,80.21,80.19,80.21,2200.0,59.207,59.2218,59.207,59.2218,2200.0
2013-05-30 14:00:00,80.21,80.21,80.21,80.21,200.0,59.2218,59.2218,59.2218,59.2218,200.0
2013-05-30 14:05:00,80.2,80.21,80.19,80.2,2200.0,59.2144,59.2218,59.207,59.2144,2200.0
2013-05-30 14:10:00,80.19,80.21,80.19,80.2,3300.0,59.207,59.2218,59.207,59.2144,3300.0
2013-05-30 14:15:00,80.2,80.2,80.19,80.2,4000.0,59.2144,59.2144,59.207,59.2144,4000.0
2013-05-30 14:20:00,80.2,80.2,80.19,80.19,2300.0,59.2144,59.2144,59.207,59.207,2300.0
2013-05-30 14:25:00,80.19,80.2,80.19,80.2,2300.0,59.207,59.2144,59.207,59.2144,2300.0
2013-05-30 14:30:00,80.2,80.2,80.19,80.2,1700.0,59.2144,59.2144,59.207,59.2144,1700.0
2013-05-30 14:35:00,80.2,80.2,80.19,80.2,3400.0,59.2144,59.2144,59.207,59.2144,3400.0
2013-05-30 14:40:00,80.19,80.2,80.19,80.19,5400.0,59.207,59.2144,59.207,59.207,5400.0
2013-05-30 14:45:00,80.19,80.2,80.19,80.2,4100.0,59.207,59.2144,59.207,59.2144,4100.0
2013-05-30 14:50:00,80.2,80.2,80.18,80.18,2400.0,59.2144,59.2144,59.1997,59.1997,2400.0
2013-05-30 14:55:00,80.2,80.2,80.2,80.2,3600.0,59.2144,59.2144,59.2144,59.2144,3600.0
2013-05-30 15:00:00,80.2,80.2,80.19,80.19,200.0,59.2144,59.2144,59.207,59.207,200.0
2013-05-30 15:05:00,80.2,80.2,80.19,80.19,6500.0,59.2144,59.2144,59.207,59.207,6500.0
2013-05-30 15:10:00,80.19,80.2,80.18,80.18,11000.0,59.207,59.2144,59.1997,59.1997,11000.0
2013-05-30 15:15:00,80.18,80.19,80.17,80.17,6000.0,59.1997,59.207,59.1923,59.1923,6000.0
2013-05-30 15:20:00,80.18,80.19,80.17,80.18,5000.0,59.1997,59.207,59.1923,59.1997,5000.0
2013-05-30 15:25:00,80.17,80.18,80.17,80.17,2700.0,59.1923,59.1997,59.1923,59.1923,2700.0
2013-05-30 15:30:00,80.18,80.2,80.17,80.19,18700.0,59.1997,59.2144,59.1923,59.207,18700.0
2013-05-30 15:35:00,80.19,80.2,80.19,80.2,17100.0,59.207,59.2144,59.207,59.2144,17100.0
2013-05-30 15:40:00,80.2,80.21,80.19,80.2,18100.0,59.2144,59.2218,59.207,59.2144,18100.0
2013-05-30 15:45:00,80.2,80.21,80.2,80.21,22300.0,59.2144,59.2218,59.2144,59.2218,22300.0
2013-05-30 15:50:00,80.21,80.21,80.2,80.21,53300.0,59.2218,59.2218,59.2144,59.2218,53300.0
2013-05-30 15:55:00,80.2,80.21,80.15,80.15,57100.0,59.2144,59.2218,59.1775,59.1775,57100.0
2013-05-31 09:30:00,80.12,80.12,80.05,80.09,6600.0,59.2456,59.2456,59.1939,59.2234,6600.0
2013-05-31 09:35:00,80.05,80.07,80.0,80.0,8000.0,59.1939,59.2087,59.1569,59.1569,8000.0
2013-05-31 09:40:00,80.07,80.08,79.97,80.0,8300.0,59.2087,59.216,59.1347,59.1569,8300.0
2013-05-31 09:45:00,79.98,79.99,79.98,79.99,2200.0,59.1421,59.1495,59.1421,59.1495,2200.0
2013-05-31 09:50:00,80.0,80.06,79.99,79.99,13500.0,59.1569,59.2013,59.1495,59.1495,13500.0
2013-05-31 09:55:00,80.01,80.01,79.97,79.97,9400.0,59.1643,59.1643,59.1347,59.1347,9400.0
2013-05-31 10:00:00,79.98,79.98,79.97,79.97,10400.0,59.1421,59.1421,59.1347,59.1347,10400.0
2013-05-31 10:05:00,79.98,79.98,79.97,79.98,3200.0,59.1421,59.1421,59.1347,59.1421,3200.0
2013-05-31 10:10:00,79.98,79.98,79.97,79.97,4700.0,59.1421,59.1421,59.1347,59.1347,4700.0
2013-05-31 10:15:00,79.98,79.98,79.93,79.93,11300.0,59.1421,59.1421,59.1051,59.1051,11300.0
2013-05-31 10:20:00,79.94,80.01,79.92,79.93,291600.0,59.1125,59.1643,59.0977,59.1051,291600.0
2013-05-31 10:25:00,79.93,79.95,79.92,79.95,25500.0,59.1051,59.1199,59.0977,59.1199,25500.0
2013-05-31 10:30:00,79.95,79.95,79.93,79.93,8900.0,59.1199,59.1199,59.1051,59.1051,8900.0
2013-05-31 10:35:00,79.94,79.95,79.93,79.93,3300.0,59.1125,59.1199,59.1051,59.1051,3300.0
2013-05-31 10:40:00,79.95,79.95,79.91,79.93,18800.0,59.1199,59.1199,59.0903,59.1051,18800.0
2013-05-31 10:45:00,79.92,79.93,79.92,79.93,7700.0,59.0977,59.1051,59.0977,59.1051,7700.0
2013-05-31 10:50:00,79.93,79.93,79.86,79.88,31700.0,59.1051,59.1051,59.0534,59.0682,31700.0
2013-05-31 10:55:00,79.86,79.89,79.86,79.86,18900.0,59.0534,59.0756,59.0534,59.0534,18900.0
2013-05-31 11:00:00,79.88,79.88,79.87,79.88,3300.0,59.0682,59.0682,59.0608,59.0682,3300.0
2013-05-31 11:05:00,79.88,79.88,79.87,79.88,2500.0,59.0682,59.0682,59.0608,59.0682,2500.0
2013-05-31 11:10:00,79.87,79.88,79.87,79.88,5700.0,59.0608,59.0682,59.0608,59.0682,5700.0
2013-05-31 11:15:00,79.87,79.88,79.87,79.87,5000.0,59.0608,59.0682,59.0608,59.0608,5000.0
2013-05-31 11:20:00,79.87,79.88,79.85,79.86,8400.0,59.0608,59.0682,59.046,59.0534,8400.0
2013-05-31 11:25:00,79.86,79.87,79.84,79.87,10500.0,59.0534,59.0608,59.0386,59.0608,10500.0
2013-05-31 11:30:00,79.86,79.87,79.85,79.86,4900.0,59.0534,59.0608,59.046,59.0534,4900.0
2013-05-31 11:35:00,79.86,79.87,79.84,79.87,10100.0,59.0534,59.0608,59.0386,59.0608,10100.0
2013-05-31 11:40:00,79.86,79.86,79.85,79.85,18700.0,59.0534,59.0534,59.046,59.046,18700.0
2013-05-31 11:45:00,79.86,79.86,79.83,79.84,12500.0,59.0534,59.0534,59.0312,59.0386,12500.0
2013-05-31 11:50:00,79.83,79.85,79.83,79.85,83100.0,59.0312,59.046,59.0312,59.046,83100.0
2013-05-31 11:55:00,79.84,79.88,79.84,79.87,6300.0,59.0386,59.0682,59.0386,59.0608,6300.0
2013-05-31 12:00:00,79.87,79.88,79.87,79.88,1400.0,59.0608,59.0682,59.0608,59.0682,1400.0
2013-05-31 12:05:00,79.87,79.88,79.85,79.86,10400.0,59.0608,59.0682,59.046,59.0534,10400.0
2013-05-31 12:10:00,79.86,79.87,79.85,79.85,9000.0,59.0534,59.0608,59.046,59.046,9000.0
2013-05-31 12:15:00,79.86,79.86,79.85,79.85,1700.0,59.0534,59.0534,59.046,59.046,1700.0
2013-05-31 12:20:00,79.86,79.86,79.85,79.85,5300.0,59.0534,59.0534,59.046,59.046,5300.0
2013-05-31 12:25:00,79.86,79.86,79.85,79.85,700.0,59.0534,59.0534,59.046,59.046,700.0
2013-05-31 12:30:00,79.85,79.86,79.84,79.86,9200.0,59.046,59.0534,59.0386,59.0534,9200.0
2013-05-31 12:35:00,79.85,79.86,79.84,79.85,13300.0,59.046,59.0534,59.0386,59.046,13300.0
2013-05-31 12:40:00,79.84,79.86,79.84,79.84,4200.0,59.0386,59.0534,59.0386,59.0386,4200.0
2013-05-31 12:45:00,79.84,79.88,79.84,79.88,6400.0,59.0386,59.0682,59.0386,59.0682,6400.0
2013-05-31 12:50:00,79.89,79.89,79.87,79.87,1500.0,59.0756,59.0756,59.0608,59.0608,1500.0
2013-05-31 12:55:00,79.87,79.9,79.87,79.88,4900.0,59.0608,59.0829,59.0608,59.0682,4900.0
2013-05-31 13:00:00,79.89,79.9,79.88,79.9,5000.0,59.0756,59.0829,59.0682,59.0829,5000.0
2013-05-31 13:05:00,79.88,79.9,79.86,79.86,10800.0,59.0682,59.0829,59.0534,59.0534,10800.0
2013-05-31 13:10:00,79.87,79.87,79.85,79.85,7600.0,59.0608,59.0608,59.046,59.046,7600.0
2013-05-31 13:15:00,79.85,79.86,79.84,79.84,17100.0,59.046,59.0534,59.0386,59.0386,17100.0
2013-05-31 13:20:00,79.84,79.85,79.84,79.84,19600.0,59.0386,59.046,59.0386,59.0386,19600.0
2013-05-31 13:25:00,79.84,79.84,79.83,79.83,2700.0,59.0386,59.0386,59.0312,59.0312,2700.0
2013-05-31 13:30:00,79.84,79.85,79.83,79.85,6100.0,59.0386,59.046,59.0312,59.046,6100.0
2013-05-31 13:35:00,79.85,79.85,79.83,79.83,5200.0,59.046,59.046,59.0312,59.0312,5200.0
2013-05-31 13:40:00,79.84,79.84,79.83,79.84,3900.0,59.0386,59.0386,59.0312,59.0386,3900.0
2013-05-31 13:45:00,79.83,79.84,79.83,79.83,5400.0,59.0312,59.0386,59.0312,59.0312,5400.0
2013-05-31 13:50:00,79.84,79.84,79.8,79.83,131400.0,59.0386,59.0386,59.009,59.0312,131400.0
2013-05-31 13:55:00,79.83,79.84,79.81,79.82,14300.0,59.0312,59.0386,59.0164,59.0238,14300.0
2013-05-31 14:00:00,79.83,79.85,79.82,79.83,4800.0,59.0312,59.046,59.0238,59.0312,4800.0
2013-05-31 14:05:00,79.84,79.85,79.82,79.85,8500.0,59.0386,59.046,59.0238,59.046,8500.0
2013-05-31 14:10:00,79.85,79.85,79.83,79.85,19400.0,59.046,59.046,59.0312,59.046,19400.0
2013-05-31 14:15:00,79.85,79.85,79.83,79.83,17200.0,59.046,59.046,59.0312,59.0312,17200.0
2013-05-31 14:20:00,79.84,79.85,79.83,79.85,4900.0,59.0386,59.046,59.0312,59.046,4900.0
2013-05-31 14:25:00,79.85,79.89,79.84,79.88,9400.0,59.046,59.0756,59.0386,59.0682,9400.0
2013-05-31 14:30:00,79.89,79.91,79.87,79.87,5600.0,59.0756,59.0903,59.0608,59.0608,5600.0
2013-05-31 14:35:00,79.87,79.9,79.87,79.9,6300.0,59.0608,59.0829,59.0608,59.0829,6300.0
2013-05-31 14:40:00,79.88,79.9,79.87,79.88,6400.0,59.0682,59.0829,59.0608,59.0682,6400.0
2013-05-31 14:45:00,79.87,79.9,79.87,79.89,11300.0,59.0608,59.0829,59.0608,59.0756,11300.0
2013-05-31 14:50:00,79.89,79.9,79.89,79.9,7900.0,59.0756,59.0829,59.0756,59.0829,7900.0
2013-05-31 14:55:00,79.9,79.9,79.89,79.9,14100.0,59.0829,59.0829,59.0756,59.0829,14100.0
2013-05-31 15:00:00,79.9,79.9,79.89,79.89,10800.0,59.0829,59.0829,59.0756,59.0756,10800.0
2013-05-31 15:05:00,79.88,79.9,79.87,79.9,14900.0,59.0682,59.0829,59.0608,59.0829,14900.0
2013-05-31 15:10:00,79.9,79.93,79.89,79.9,6800.0,59.0829,59.1051,59.0756,59.0829,6800.0
2013-05-31 15:15:00,79.92,79.92,79.89,79.92,9500.0,59.0977,59.0977,59.0756,59.0977,9500.0
2013-05-31 15:20:00,79.9,79.92,79.86,79.91,15100.0,59.0829,59.0977,59.0534,59.0903,15100.0
2013-05-31 15:25:00,79.9,79.9,79.87,79.87,5600.0,59.0829,59.0829,59.0608,59.0608,5600.0
2013-05-31 15:30:00,79.89,79.89,79.87,79.88,7000.0,59.0756,59.0756,59.0608,59.0682,7000.0
2013-05-31 15:35:00,79.89,79.9,79.87,79.89,22900.0,59.0756,59.0829,59.0608,59.0756,22900.0
2013-05-31 15:40:00,79.89,79.92,79.87,79.92,26100.0,59.0756,59.0977,59.0608,59.0977,26100.0
2013-05-31 15:45:00,79.92,79.94,79.9,79.94,15100.0,59.0977,59.1125,59.0829,59.1125,15100.0
2013-05-31 15:50:00,79.94,79.95,79.93,79.95,19000.0,59.1125,59.1199,59.1051,59.1199,19000.0
2013-05-31 15:55:00,79.95,79.96,79.94,79.95,10400.0,59.1199,59.1273,59.1125,59.1199,10400.0
2013-06-03 09:30:00,79.9,79.91,79.83,79.84,15700.0,59.0829,59.0903,59.0312,59.0386,15700.0
2013-06-03 09:35:00,79.9,79.91,79.84,79.9,3800.0,59.0829,59.0903,59.0386,59.0829,3800.0
2013-06-03 09:40:00,79.84,79.87,79.84,79.84,3900.0,59.0386,59.0608,59.0386,59.0386,3900.0
2013-06-03 09:45:00,79.84,79.88,79.84,79.88,5300.0,59.0386,59.0682,59.0386,59.0682,5300.0
2013-06-03 09:50:00,79.89,79.89,79.84,79.84,5600.0,59.0756,59.0756,59.0386,59.0386,5600.0
2013-06-03 09:55:00,79.88,79.88,79.84,79.86,6800.0,59.0682,59.0682,59.0386,59.0534,6800.0
2013-06-03 10:00:00,79.85,79.91,79.85,79.91,14900.0,59.046,59.0903,59.046,59.0903,14900.0
2013-06-03 10:05:00,79.89,79.91,79.89,79.9,12700.0,59.0756,59.0903,59.0756,59.0829,12700.0
2013-06-03 10:10:00,79.91,79.91,79.9,79.9,4700.0,59.0903,59.0903,59.0829,59.0829,4700.0
2013-06-03 10:15:00,79.9,79.91,79.9,79.91,5100.0,59.0829,59.0903,59.0829,59.0903,5100.0
2013-06-03 10:20:00,79.91,79.92,79.91,79.92,3300.0,59.0903,59.0977,59.0903,59.0977,3300.0
2013-06-03 10:25:00,79.92,79.92,79.88,79.92,2900.0,59.0977,59.0977,59.0682,59.0977,2900.0
2013-06-03 10:30:00,79.89,79.92,79.89,79.91,3900.0,59.0756,59.0977,59.0756,59.0903,3900.0
2013-06-03 10:35:00,79.89,79.91,79.89,79.91,2100.0,59.0756,59.0903,59.0756,59.0903,2100.0
2013-06-03 10:40:00,79.91,79.92,79.91,79.91,2600.0,59.0903,59.0977,59.0903,59.0903,2600.0
2013-06-03 10:45:00,79.91,79.93,79.91,79.91,2500.0,59.0903,59.1051,59.0903,59.0903,2500.0
2013-06-03 10:50:00,79.91,79.94,79.91,79.93,7600.0,59.0903,59.1125,59.0903,59.1051,7600.0
2013-06-03 10:55:00,79.93,79.96,79.91,79.96,7200.0,59.1051,59.1273,59.0903,59.1273,7200.0
2013-06-03 11:00:00,79.95,79.96,79.93,79.95,1900.0,59.1199,59.1273,59.1051,59.1199,1900.0
2013-06-03 11:05:00,79.93,79.95,79.9,79.91,4200.0,59.1051,59.1199,59.0829,59.0903,4200.0
2013-06-03 11:10:00,79.91,79.95,79.9,79.95,1100.0,59.0903,59.1199,59.0829,59.1199,1100.0
2013-06-03 11:15:00,79.95,79.95,79.9,79.91,3400.0,59.1199,59.1199,59.0829,59.0903,3400.0
2013-06-03 11:20:00,79.91,79.91,79.91,79.91,0.0,59.0903,59.0903,59.0903,59.0903,0.0
2013-06-03 11:25:00,79.89,79.94,79.89,79.94,7700.0,59.0756,59.1125,59.0756,59.1125,7700.0
2013-06-03 11:30:00,79.89,79.9,79.88,79.88,600.0,59.0756,59.0829,59.0682,59.0682,600.0
2013-06-03 11:35:00,79.91,79.93,79.91,79.93,400.0,59.0903,59.1051,59.0903,59.1051,400.0
2013-06-03 11:40:00,79.92,79.93,79.91,79.91,1500.0,59.0977,59.1051,59.0903,59.0903,1500.0
2013-06-03 11:45:00,79.88,79.93,79.88,79.88,900.0,59.0682,59.1051,59.0682,59.0682,900.0
2013-06-03 11:50:00,79.88,79.92,79.88,79.92,4300.0,59.0682,59.0977,59.0682,59.0977,4300.0
2013-06-03 11:55:00,79.88,79.9,79.87,79.9,2000.0,59.0682,59.0829,59.0608,59.0829,2000.0
2013-06-03 12:00:00,79.92,79.92,79.92,79.92,200.0,59.0977,59.0977,59.0977,59.0977,200.0
2013-06-03 12:05:00,79.92,79.92,79.92,79.92,1100.0,59.0977,59.0977,59.0977,59.0977,1100.0
2013-06-03 12:10:00,79.94,79.94,79.92,79.92,3600.0,59.1125,59.1125,59.0977,59.0977,3600.0
2013-06-03 12:15:00,79.92,79.92,79.87,79.91,5900.0,59.0977,59.0977,59.0608,59.0903,5900.0
2013-06-03 12:20:00,79.87,79.91,79.87,79.89,5400.0,59.0608,59.0903,59.0608,59.0756,5400.0
2013-06-03 12:25:00,79.88,79.88,79.86,79.86,3000.0,59.0682,59.0682,59.0534,59.0534,3000.0
2013-06-03 12:30:00,79.89,79.89,79.85,79.85,3800.0,59.0756,59.0756,59.046,59.046,3800.0
2013-06-03 12:35:00,79.87,79.89,79.85,79.89,2100.0,59.0608,59.0756,59.046,59.0756,2100.0
2013-06-03 12:40:00,79.89,79.89,79.87,79.88,4200.0,59.0756,59.0756,59.0608,59.0682,4200.0
2013-06-03 12:45:00,79.88,79.88,79.87,79.88,900.0,59.0682,59.0682,59.0608,59.0682,900.0
2013-06-03 12:50:00,79.88,79.89,79.88,79.89,1700.0,59.0682,59.0756,59.0682,59.0756,1700.0
2013-06-03 12:55:00,79.87,79.88,79.87,79.87,5500.0,59.0608,59.0682,59.0608,59.0608,5500.0
2013-06-03 13:00:00,79.89,79.89,79.87,79.88,1900.0,59.0756,59.0756,59.0608,59.0682,1900.0
2013-06-03 13:05:00,79.87,79.89,79.87,79.87,2100.0,59.0608,59.0756,59.0608,59.0608,2100.0
2013-06-03 13:10:00,79.87,79.89,79.87,79.88,3400.0,59.0608,59.0756,59.0608,59.0682,3400.0
2013-06-03 13:15:00,79.88,79.89,79.88,79.88,3100.0,59.0682,59.0756,59.0682,59.0682,3100.0
2013-06-03 13:20:00,79.87,79.88,79.87,79.87,1000.0,59.0608,59.0682,59.0608,59.0608,1000.0
2013-06-03 13:25:00,79.89,79.89,79.86,79.89,700.0,59.0756,59.0756,59.0534,59.0756,700.0
2013-06-03 13:30:00,79.89,79.89,79.87,79.87,4300.0,59.0756,59.0756,59.0608,59.0608,4300.0
2013-06-03 13:35:00,79.87,79.88,79.86,79.86,1800.0,59.0608,59.0682,59.0534,59.0534,1800.0
2013-06-03 13:40:00,79.89,79.89,79.86,79.86,600.0,59.0756,59.0756,59.0534,59.0534,600.0
2013-06-03 13:45:00,79.86,79.88,79.86,79.88,2500.0,59.0534,59.0682,59.0534,59.0682,2500.0
2013-06-03 13:50:00,79.86,79.87,79.85,79.86,2800.0,59.0534,59.0608,59.046,59.0534,2800.0
2013-06-03 13:55:00,79.86,79.86,79.79,79.8,13800.0,59.0534,59.0534,59.0016,59.009,13800.0
2013-06-03 14:00:00,79.8,79.84,79.77,79.81,16200.0,59.009,59.0386,58.9868,59.0164,16200.0
2013-06-03 14:05:00,79.83,79.84,79.83,79.84,700.0,59.0312,59.0386,59.0312,59.0386,700.0
2013-06-03 14:10:00,79.84,79.88,79.8,79.8,10600.0,59.0386,59.0682,59.009,59.009,10600.0
2013-06-03 14:15:00,79.83,79.84,79.79,79.83,8300.0,59.0312,59.0386,59.0016,59.0312,8300.0
2013-06-03 14:20:00,79.86,79.86,79.83,79.86,3800.0,59.0534,59.0534,59.0312,59.0534,3800.0
2013-06-03 14:25:00,79.85,79.89,79.8,79.89,29800.0,59.046,59.0756,59.009,59.0756,29800.0
2013-06-03 14:30:00,79.82,79.86,79.82,79.84,500.0,59.0238,59.0534,59.0238,59.0386,500.0
2013-06-03 14:35:00,79.84,79.86,79.81,79.81,4900.0,59.0386,59.0534,59.0164,59.0164,4900.0
2013-06-03 14:40:00,79.83,79.83,79.8,79.8,6100.0,59.0312,59.0312,59.009,59.009,6100.0
2013-06-03 14:45:00,79.83,79.83,79.77,79.77,29600.0,59.0312,59.0312,58.9868,58.9868,29600.0
2013-06-03 14:50:00,79.81,79.81,79.79,79.81,3000.0,59.0164,59.0164,59.0016,59.0164,3000.0
2013-06-03 14:55:00,79.82,79.82,79.77,79.77,6100.0,59.0238,59.0238,58.9868,58.9868,6100.0
2013-06-03 15:00:00,79.81,79.81,79.77,79.79,8100.0,59.0164,59.0164,58.9868,59.0016,8100.0
2013-06-03 15:05:00,79.8,79.8,79.78,79.79,7400.0,59.009,59.009,58.9942,59.0016,7400.0
2013-06-03 15:10:00,79.8,79.85,79.79,79.85,9800.0,59.009,59.046,59.0016,59.046,9800.0
2013-06-03 15:15:00,79.84,79.86,79.84,79.86,1300.0,59.0386,59.0534,59.0386,59.0534,1300.0
2013-06-03 15:20:00,79.86,79.86,79.84,79.86,4500.0,59.0534,59.0534,59.0386,59.0534,4500.0
2013-06-03 15:25:00,79.86,79.86,79.8,79.81,20000.0,59.0534,59.0534,59.009,59.0164,20000.0
2013-06-03 15:30:00,79.83,79.84,79.8,79.84,22300.0,59.0312,59.0386,59.009,59.0386,22300.0
2013-06-03 15:35:00,79.83,79.84,79.79,79.8,12900.0,59.0312,59.0386,59.0016,59.009,12900.0
2013-06-03 15:40:00,79.82,79.84,79.82,79.83,4300.0,59.0238,59.0386,59.0238,59.0312,4300.0
2013-06-03 15:45:00,79.83,79.84,79.81,79.83,6800.0,59.0312,59.0386,59.0164,59.0312,6800.0
2013-06-03 15:50:00,79.84,79.84,79.81,79.84,3900.0,59.0386,59.0386,59.0164,59.0386,3900.0
2013-06-03 15:55:00,79.84,79.86,79.83,79.85,9000.0,59.0386,59.0534,59.0312,59.046,9000.0
2013-06-04 09:30:00,79.8,79.8,79.77,79.77,25600.0,59.009,59.009,58.9868,58.9868,25600.0
2013-06-04 09:35:00,79.8,79.8,79.79,79.79,700.0,59.009,59.009,59.0016,59.0016,700.0
2013-06-04 09:40:00,79.78,79.8,79.78,79.79,2800.0,58.9942,59.009,58.9942,59.0016,2800.0
2013-06-04 09:45:00,79.79,79.8,79.78,79.8,3900.0,59.0016,59.009,58.9942,59.009,3900.0
2013-06-04 09:50:00,79.79,79.8,79.78,79.8,1700.0,59.0016,59.009,58.9942,59.009,1700.0
2013-06-04 09:55:00,79.78,79.79,79.78,79.79,4700.0,58.9942,59.0016,58.9942,59.0016,4700.0
2013-06-04 10:00:00,79.79,79.79,79.76,79.79,24800.0,59.0016,59.0016,58.9794,59.0016,24800.0
2013-06-04 10:05:00,79.78,79.78,79.78,79.78,1100.0,58.9942,58.9942,58.9942,58.9942,1100.0
2013-06-04 10:10:00,79.78,79.8,79.78,79.78,1200.0,58.9942,59.009,58.9942,58.9942,1200.0
2013-06-04 10:15:00,79.79,79.8,79.77,79.77,1200.0,59.0016,59.009,58.9868,58.9868,1200.0
2013-06-04 10:20:00,79.78,79.8,79.78,79.79,900.0,58.9942,59.009,58.9942,59.0016,900.0
2013-06-04 10:25:00,79.79,79.8,79.79,79.79,1500.0,59.0016,59.009,59.0016,59.0016,1500.0
2013-06-04 10:30:00,79.8,79.8,79.77,79.78,6700.0,59.009,59.009,58.9868,58.9942,6700.0
2013-06-04 10:35:00,79.78,79.78,79.78,79.78,800.0,58.9942,58.9942,58.9942,58.9942,800.0
2013-06-04 10:40:00,79.78,79.8,79.78,79.78,1500.0,58.9942,59.009,58.9942,58.9942,1500.0
2013-06-04 10:45:00,79.79,79.8,79.79,79.8,300.0,59.0016,59.009,59.0016,59.009,300.0
2013-06-04 10:50:00,79.8,79.8,79.79,79.8,2400.0,59.009,59.009,59.0016,59.009,2400.0
2013-06-04 10:55:00,79.8,79.8,79.79,79.8,8200.0,59.009,59.009,59.0016,59.009,8200.0
2013-06-04 11:00:00,79.79,79.8,79.79,79.79,2300.0,59.0016,59.009,59.0016,59.0016,2300.0
2013-06-04 11:05:00,79.8,79.8,79.79,79.8,1600.0,59.009,59.009,59.0016,59.009,1600.0
2013-06-04 11:10:00,79.8,79.8,79.79,79.79,200.0,59.009,59.009,59.0016,59.0016,200.0
2013-06-04 11:15:00,79.8,79.8,79.8,79.8,600.0,59.009,59.009,59.009,59.009,600.0
2013-06-04 11:20:00,79.8,79.84,79.8,79.82,5300.0,59.009,59.0386,59.009,59.0238,5300.0
2013-06-04 11:25:00,79.84,79.84,79.82,79.82,2400.0,59.0386,59.0386,59.0238,59.0238,2400.0
2013-06-04 11:30:00,79.82,79.83,79.82,79.83,1100.0,59.0238,59.0312,59.0238,59.0312,1100.0
2013-06-04 11:35:00,79.82,79.84,79.82,79.84,4300.0,59.0238,59.0386,59.0238,59.0386,4300.0
2013-06-04 11:40:00,79.84,79.84,79.84,79.84,3300.0,59.0386,59.0386,59.0386,59.0386,3300.0
2013-06-04 11:45:00,79.84,79.84,79.83,79.84,600.0,59.0386,59.0386,59.0312,59.0386,600.0
2013-06-04 11:50:00,79.83,79.84,79.83,79.84,600.0,59.0312,59.0386,59.0312,59.0386,600.0
2013-06-04 11:55:00,79.84,79.84,79.83,79.84,4500.0,59.0386,59.0386,59.0312,59.0386,4500.0
2013-06-04 12:00:00,79.84,79.84,79.83,79.83,1700.0,59.0386,59.0386,59.0312,59.0312,1700.0
2013-06-04 12:05:00,79.84,79.84,79.83,79.84,6200.0,59.0386,59.0386,59.0312,59.0386,6200.0
2013-06-04 12:10:00,79.83,79.83,79.81,79.82,3900.0,59.0312,59.0312,59.0164,59.0238,3900.0
2013-06-04 12:15:00,79.81,79.82,79.81,79.82,5200.0,59.0164,59.0238,59.0164,59.0238,5200.0
2013-06-04 12:20:00,79.81,79.84,79.81,79.84,8500.0,59.0164,59.0386,59.0164,59.0386,8500.0
2013-06-04 12:25:00,79.83,79.84,79.83,79.84,200.0,59.0312,59.0386,59.0312,59.0386,200.0
2013-06-04 12:30:00,79.83,79.83,79.83,79.83,2000.0,59.0312,59.0312,59.0312,59.0312,2000.0
2013-06-04 12:35:00,79.84,79.84,79.83,79.84,13100.0,59.0386,59.0386,59.0312,59.0386,13100.0
2013-06-04 12:40:00,79.83,79.83,79.8,79.81,5400.0,59.0312,59.0312,59.009,59.0164,5400.0
2013-06-04 12:45:00,79.8,79.81,79.8,79.81,35300.0,59.009,59.0164,59.009,59.0164,35300.0
2013-06-04 12:50:00,79.8,79.81,79.79,79.81,5300.0,59.009,59.0164,59.0016,59.0164,5300.0
2013-06-04 12:55:00,79.78,79.81,79.78,79.79,6400.0,58.9942,59.0164,58.9942,59.0016,6400.0
2013-06-04 13:00:00,79.8,79.8,79.79,79.79,4900.0,59.009,59.009,59.0016,59.0016,4900.0
2013-06-04 13:05:00,79.8,79.8,79.8,79.8,2300.0,59.009,59.009,59.009,59.009,2300.0
2013-06-04 13:10:00,79.8,79.8,79.79,79.8,4700.0,59.009,59.009,59.0016,59.009,4700.0
2013-06-04 13:15:00,79.8,79.81,79.8,79.8,3500.0,59.009,59.0164,59.009,59.009,3500.0
2013-06-04 13:20:00,79.8,79.82,79.8,79.81,1800.0,59.009,59.0238,59.009,59.0164,1800.0
2013-06-04 13:25:00,79.8,79.82,79.8,79.82,4700.0,59.009,59.0238,59.009,59.0238,4700.0
2013-06-04 13:30:00,79.82,79.82,79.8,79.82,6300.0,59.0238,59.0238,59.009,59.0238,6300.0
2013-06-04 13:35:00,79.82,79.82,79.8,79.8,1300.0,59.0238,59.0238,59.009,59.009,1300.0
2013-06-04 13:40:00,79.82,79.82,79.8,79.8,1600.0,59.0238,59.0238,59.009,59.009,1600.0
2013-06-04 13:45:00,79.82,79.82,79.81,79.81,2300.0,59.0238,59.0238,59.0164,59.0164,2300.0
2013-06-04 13:50:00,79.8,79.82,79.8,79.82,800.0,59.009,59.0238,59.009,59.0238,800.0
2013-06-04 13:55:00,79.82,79.82,79.81,79.82,1400.0,59.0238,59.0238,59.0164,59.0238,1400.0
2013-06-04 14:00:00,79.82,79.82,79.8,79.81,3800.0,59.0238,59.0238,59.009,59.0164,3800.0
2013-06-04 14:05:00,79.82,79.82,79.8,79.82,2400.0,59.0238,59.0238,59.009,59.0238,2400.0
2013-06-04 14:10:00,79.82,79.82,79.8,79.8,1600.0,59.0238,59.0238,59.009,59.009,1600.0
2013-06-04 14:15:00,79.81,79.82,79.81,79.82,5100.0,59.0164,59.0238,59.0164,59.0238,5100.0
2013-06-04 14:20:00,79.81,79.82,79.81,79.81,3200.0,59.0164,59.0238,59.0164,59.0164,3200.0
2013-06-04 14:25:00,79.81,79.82,79.81,79.82,1000.0,59.0164,59.0238,59.0164,59.0238,1000.0
2013-06-04 14:30:00,79.82,79.83,79.82,79.83,9100.0,59.0238,59.0312,59.0238,59.0312,9100.0
2013-06-04 14:35:00,79.83,79.83,79.81,79.82,3700.0,59.0312,59.0312,59.0164,59.0238,3700.0
2013-06-04 14:40:00,79.81,79.84,79.81,79.84,6800.0,59.0164,59.0386,59.0164,59.0386,6800.0
2013-06-04 14:45:00,79.84,79.84,79.81,79.82,2900.0,59.0386,59.0386,59.0164,59.0238,2900.0
2013-06-04 14:50:00,79.81,79.83,79.81,79.83,1900.0,59.0164,59.0312,59.0164,59.0312,1900.0
2013-06-04 14:55:00,79.82,79.83,79.81,79.82,2700.0,59.0238,59.0312,59.0164,59.0238,2700.0
2013-06-04 15:00:00,79.83,79.83,79.81,79.81,2600.0,59.0312,59.0312,59.0164,59.0164,2600.0
2013-06-04 15:05:00,79.81,79.83,79.81,79.83,3100.0,59.0164,59.0312,59.0164,59.0312,3100.0
2013-06-04 15:10:00,79.83,79.83,79.82,79.82,5300.0,59.0312,59.0312,59.0238,59.0238,5300.0
2013-06-04 15:15:00,79.83,79.83,79.81,79.81,12000.0,59.0312,59.0312,59.0164,59.0164,12000.0
2013-06-04 15:20:00,79.81,79.83,79.81,79.82,12300.0,59.0164,59.0312,59.0164,59.0238,12300.0
2013-06-04 15:25:00,79.81,79.83,79.8,79.81,9900.0,59.0164,59.0312,59.009,59.0164,9900.0
2013-06-04 15:30:00,79.81,79.81,79.77,79.77,16600.0,59.0164,59.0164,58.9868,58.9868,16600.0
2013-06-04 15:35:00,79.78,79.81,79.78,79.8,6900.0,58.9942,59.0164,58.9942,59.009,6900.0
2013-06-04 15:40:00,79.8,79.8,79.76,79.77,14600.0,59.009,59.009,58.9794,58.9868,14600.0
2013-06-04 15:45:00,79.76,79.77,79.76,79.77,12300.0,58.9794,58.9868,58.9794,58.9868,12300.0
2013-06-04 15:50:00,79.76,79.77,79.76,79.76,12900.0,58.9794,58.9868,58.9794,58.9794,12900.0
2013-06-04 15:55:00,79.76,79.79,79.76,79.79,22500.0,58.9794,59.0016,58.9794,59.0016,22500.0
2013-06-05 09:30:00,79.76,79.83,79.76,79.79,14900.0,58.9794,59.0312,58.9794,59.0016,14900.0
2013-06-05 09:35:00,79.76,79.78,79.75,79.77,4500.0,58.9794,58.9942,58.972,58.9868,4500.0
2013-06-05 09:40:00,79.77,79.77,79.75,79.76,6100.0,58.9868,58.9868,58.972,58.9794,6100.0
2013-06-05 09:45:00,79.77,79.78,79.76,79.78,900.0,58.9868,58.9942,58.9794,58.9942,900.0
2013-06-05 09:50:00,79.78,79.78,79.75,79.75,2200.0,58.9942,58.9942,58.972,58.972,2200.0
2013-06-05 09:55:00,79.78,79.79,79.75,79.75,63800.0,58.9942,59.0016,58.972,58.972,63800.0
2013-06-05 10:00:00,79.76,79.78,79.76,79.78,4700.0,58.9794,58.9942,58.9794,58.9942,4700.0
2013-06-05 10:05:00,79.78,79.78,79.76,79.76,9200.0,58.9942,58.9942,58.9794,58.9794,9200.0
2013-06-05 10:10:00,79.76,79.77,79.76,79.76,2400.0,58.9794,58.9868,58.9794,58.9794,2400.0
2013-06-05 10:15:00,79.77,79.77,79.75,79.75,2600.0,58.9868,58.9868,58.972,58.972,2600.0
2013-06-05 10:20:00,79.77,79.77,79.76,79.76,500.0,58.9868,58.9868,58.9794,58.9794,500.0
2013-06-05 10:25:00,79.77,79.77,79.77,79.77,6900.0,58.9868,58.9868,58.9868,58.9868,6900.0
2013-06-05 10:30:00,79.76,79.77,79.76,79.76,5000.0,58.9794,58.9868,58.9794,58.9794,5000.0
2013-06-05 10:35:00,79.77,79.77,79.76,79.77,1300.0,58.9868,58.9868,58.9794,58.9868,1300.0
2013-06-05 10:40:00,79.77,79.78,79.75,79.77,5600.0,58.9868,58.9942,58.972,58.9868,5600.0
2013-06-05 10:45:00,79.77,79.77,79.76,79.76,2300.0,58.9868,58.9868,58.9794,58.9794,2300.0
2013-06-05 10:50:00,79.77,79.77,79.77,79.77,700.0,58.9868,58.9868,58.9868,58.9868,700.0
2013-06-05 10:55:00,79.75,79.77,79.75,79.77,1700.0,58.972,58.9868,58.972,58.9868,1700.0
2013-06-05 11:00:00,79.77,79.77,79.76,79.76,700.0,58.9868,58.9868,58.9794,58.9794,700.0
2013-06-05 11:05:00,79.77,79.78,79.77,79.78,1600.0,58.9868,58.9942,58.9868,58.9942,1600.0
2013-06-05 11:10:00,79.78,79.79,79.77,79.79,4400.0,58.9942,59.0016,58.9868,59.0016,4400.0
2013-06-05 11:15:00,79.79,79.79,79.79,79.79,500.0,59.0016,59.0016,59.0016,59.0016,500.0
2013-06-05 11:20:00,79.79,79.79,79.79,79.79,2300.0,59.0016,59.0016,59.0016,59.0016,2300.0
2013-06-05 11:25:00,79.79,79.79,79.77,79.79,5400.0,59.0016,59.0016,58.9868,59.0016,5400.0
2013-06-05 11:30:00,79.79,79.79,79.77,79.79,3800.0,59.0016,59.0016,58.9868,59.0016,3800.0
2013-06-05 11:35:00,79.79,79.81,79.79,79.81,4800.0,59.0016,59.0164,59.0016,59.0164,4800.0
2013-06-05 11:40:00,79.8,79.81,79.8,79.8,1100.0,59.009,59.0164,59.009,59.009,1100.0
2013-06-05 11:45:00,79.82,79.82,79.82,79.82,12800.0,59.0238,59.0238,59.0238,59.0238,12800.0
2013-06-05 11:50:00,79.82,79.82,79.81,79.81,4800.0,59.0238,59.0238,59.0164,59.0164,4800.0
2013-06-05 11:55:00,79.82,79.82,79.81,79.82,34000.0,59.0238,59.0238,59.0164,59.0238,34000.0
2013-06-05 12:00:00,79.82,79.82,79.81,79.82,2400.0,59.0238,59.0238,59.0164,59.0238,2400.0
2013-06-05 12:05:00,79.82,79.82,79.81,79.82,1200.0,59.0238,59.0238,59.0164,59.0238,1200.0
2013-06-05 12:10:00,79.81,79.82,79.81,79.82,2800.0,59.0164,59.0238,59.0164,59.0238,2800.0
2013-06-05 12:15:00,79.83,79.83,79.82,79.83,3700.0,59.0312,59.0312,59.0238,59.0312,3700.0
2013-06-05 12:20:00,79.83,79.83,79.82,79.83,4400.0,59.0312,59.0312,59.0238,59.0312,4400.0
2013-06-05 12:25:00,79.83,79.83,79.82,79.83,2500.0,59.0312,59.0312,59.0238,59.0312,2500.0
2013-06-05 12:30:00,79.82,79.84,79.82,79.82,1400.0,59.0238,59.0386,59.0238,59.0238,1400.0
2013-06-05 12:35:00,79.82,79.85,79.82,79.85,2400.0,59.0238,59.046,59.0238,59.046,2400.0
2013-06-05 12:40:00,79.83,79.85,79.83,79.85,1100.0,59.0312,59.046,59.0312,59.046,1100.0
2013-06-05 12:45:00,79.85,79.85,79.85,79.85,6700.0,59.046,59.046,59.046,59.046,6700.0
2013-06-05 12:50:00,79.86,79.86,79.85,79.86,8300.0,59.0534,59.0534,59.046,59.0534,8300.0
2013-06-05 12:55:00,79.86,79.86,79.85,79.86,6400.0,59.0534,59.0534,59.046,59.0534,6400.0
2013-06-05 13:00:00,79.86,79.86,79.86,79.86,1900.0,59.0534,59.0534,59.0534,59.0534,1900.0
2013-06-05 13:05:00,79.86,79.86,79.86,79.86,1200.0,59.0534,59.0534,59.0534,59.0534,1200.0
2013-06-05 13:10:00,79.86,79.86,79.85,79.86,4900.0,59.0534,59.0534,59.046,59.0534,4900.0
2013-06-05 13:15:00,79.86,79.86,79.85,79.85,1000.0,59.0534,59.0534,59.046,59.046,1000.0
2013-06-05 13:20:00,79.85,79.86,79.83,79.83,2100.0,59.046,59.0534,59.0312,59.0312,2100.0
2013-06-05 13:25:00,79.85,79.85,79.83,79.84,2700.0,59.046,59.046,59.0312,59.0386,2700.0
2013-06-05 13:30:00,79.84,79.84,79.83,79.84,7100.0,59.0386,59.0386,59.0312,59.0386,7100.0
2013-06-05 13:35:00,79.84,79.85,79.83,79.85,4400.0,59.0386,59.046,59.0312,59.046,4400.0
2013-06-05 13:40:00,79.84,79.85,79.84,79.84,4800.0,59.0386,59.046,59.0386,59.0386,4800.0
2013-06-05 13:45:00,79.84,79.85,79.84,79.84,4000.0,59.0386,59.046,59.0386,59.0386,4000.0
2013-06-05 13:50:00,79.84,79.85,79.82,79.83,5600.0,59.0386,59.046,59.0238,59.0312,5600.0
2013-06-05 13:55:00,79.82,79.82,79.8,79.82,3600.0,59.0238,59.0238,59.009,59.0238,3600.0
2013-06-05 14:00:00,79.81,79.83,79.81,79.83,300.0,59.0164,59.0312,59.0164,59.0312,300.0
2013-06-05 14:05:00,79.83,79.86,79.81,79.82,7800.0,59.0312,59.0534,59.0164,59.0238,7800.0
2013-06-05 14:10:00,79.83,79.83,79.81,79.83,2900.0,59.0312,59.0312,59.0164,59.0312,2900.0
2013-06-05 14:15:00,79.83,79.83,79.82,79.82,1100.0,59.0312,59.0312,59.0238,59.0238,1100.0
2013-06-05 14:20:00,79.83,79.83,79.82,79.82,3200.0,59.0312,59.0312,59.0238,59.0238,3200.0
2013-06-05 14:25:00,79.83,79.85,79.82,79.85,6300.0,59.0312,59.046,59.0238,59.046,6300.0
2013-06-05 14:30:00,79.86,79.86,79.85,79.85,5600.0,59.0534,59.0534,59.046,59.046,5600.0
2013-06-05 14:35:00,79.86,79.86,79.85,79.86,14100.0,59.0534,59.0534,59.046,59.0534,14100.0
2013-06-05 14:40:00,79.85,79.86,79.85,79.86,4800.0,59.046,59.0534,59.046,59.0534,4800.0
2013-06-05 14:45:00,79.86,79.86,79.85,79.86,6800.0,59.0534,59.0534,59.046,59.0534,6800.0
2013-06-05 14:50:00,79.86,79.86,79.82,79.85,9500.0,59.0534,59.0534,59.0238,59.046,9500.0
2013-06-05 14:55:00,79.84,79.85,79.82,79.83,10500.0,59.0386,59.046,59.0238,59.0312,10500.0
2013-06-05 15:00:00,79.82,79.83,79.81,79.81,3600.0,59.0238,59.0312,59.0164,59.0164,3600.0
2013-06-05 15:05:00,79.83,79.83,79.83,79.83,3900.0,59.0312,59.0312,59.0312,59.0312,3900.0
2013-06-05 15:10:00,79.83,79.83,79.83,79.83,4900.0,59.0312,59.0312,59.0312,59.0312,4900.0
2013-06-05 15:15:00,79.83,79.85,79.83,79.84,4300.0,59.0312,59.046,59.0312,59.0386,4300.0
2013-06-05 15:20:00,79.84,79.84,79.83,79.83,2100.0,59.0386,59.0386,59.0312,59.0312,2100.0
2013-06-05 15:25:00,79.84,79.84,79.83,79.84,3700.0,59.0386,59.0386,59.0312,59.0386,3700.0
2013-06-05 15:30:00,79.84,79.84,79.83,79.84,4800.0,59.0386,59.0386,59.0312,59.0386,4800.0
2013-06-05 15:35:00,79.84,79.84,79.83,79.84,5300.0,59.0386,59.0386,59.0312,59.0386,5300.0
2013-06-05 15:40:00,79.84,79.84,79.83,79.84,2600.0,59.0386,59.0386,59.0312,59.0386,2600.0
2013-06-05 15:45:00,79.83,79.84,79.83,79.84,5100.0,59.0312,59.0386,59.0312,59.0386,5100.0
2013-06-05 15:50:00,79.84,79.85,79.82,79.83,15400.0,59.0386,59.046,59.0238,59.0312,15400.0
2013-06-05 15:55:00,79.83,79.83,79.77,79.77,15300.0,59.0312,59.0312,58.9868,58.9868,15300.0
2013-06-06 09:30:00,79.89,79.9,79.75,79.75,37800.0,59.0756,59.0829,58.972,58.972,37800.0
2013-06-06 09:35:00,79.75,79.78,79.72,79.73,13700.0,58.972,58.9942,58.9498,58.9572,13700.0
2013-06-06 09:40:00,79.78,79.79,79.74,79.74,3300.0,58.9942,59.0016,58.9646,58.9646,3300.0
2013-06-06 09:45:00,79.76,79.76,79.73,79.73,3300.0,58.9794,58.9794,58.9572,58.9572,3300.0
2013-06-06 09:50:00,79.76,79.76,79.72,79.74,9500.0,58.9794,58.9794,58.9498,58.9646,9500.0
2013-06-06 09:55:00,79.71,79.74,79.71,79.74,3600.0,58.9424,58.9646,58.9424,58.9646,3600.0
2013-06-06 10:00:00,79.74,79.75,79.74,79.75,1900.0,58.9646,58.972,58.9646,58.972,1900.0
2013-06-06 10:05:00,79.75,79.75,79.74,79.74,1000.0,58.972,58.972,58.9646,58.9646,1000.0
2013-06-06 10:10:00,79.75,79.75,79.75,79.75,3400.0,58.972,58.972,58.972,58.972,3400.0
2013-06-06 10:15:00,79.75,79.75,79.75,79.75,1200.0,58.972,58.972,58.972,58.972,1200.0
2013-06-06 10:20:00,79.75,79.75,79.74,79.75,10000.0,58.972,58.972,58.9646,58.972,10000.0
2013-06-06 10:25:00,79.74,79.75,79.74,79.75,1000.0,58.9646,58.972,58.9646,58.972,1000.0
2013-06-06 10:30:00,79.75,79.75,79.75,79.75,6400.0,58.972,58.972,58.972,58.972,6400.0
2013-06-06 10:35:00,79.75,79.75,79.74,79.75,2600.0,58.972,58.972,58.9646,58.972,2600.0
2013-06-06 10:40:00,79.75,79.75,79.74,79.75,3300.0,58.972,58.972,58.9646,58.972,3300.0
2013-06-06 10:45:00,79.75,79.75,79.74,79.74,3300.0,58.972,58.972,58.9646,58.9646,3300.0
2013-06-06 10:50:00,79.74,79.75,79.74,79.75,3100.0,58.9646,58.972,58.9646,58.972,3100.0
2013-06-06 10:55:00,79.74,79.75,79.74,79.74,800.0,58.9646,58.972,58.9646,58.9646,800.0
2013-06-06 11:00:00,79.75,79.75,79.73,79.75,3700.0,58.972,58.972,58.9572,58.972,3700.0
2013-06-06 11:05:00,79.75,79.75,79.74,79.75,3100.0,58.972,58.972,58.9646,58.972,3100.0
2013-06-06 11:10:00,79.76,79.77,79.76,79.76,1700.0,58.9794,58.9868,58.9794,58.9794,1700.0
2013-06-06 11:15:00,79.76,79.76,79.74,79.76,1700.0,58.9794,58.9794,58.9646,58.9794,1700.0
2013-06-06 11:20:00,79.77,79.79,79.76,79.79,1200.0,58.9868,59.0016,58.9794,59.0016,1200.0
2013-06-06 11:25:00,79.77,79.79,79.77,79.77,2000.0,58.9868,59.0016,58.9868,58.9868,2000.0
2013-06-06 11:30:00,79.78,79.79,79.77,79.79,1000.0,58.9942,59.0016,58.9868,59.0016,1000.0
2013-06-06 11:35:00,79.78,79.78,79.78,79.78,1000.0,58.9942,58.9942,58.9942,58.9942,1000.0
2013-06-06 11:40:00,79.79,79.8,79.77,79.8,2400.0,59.0016,59.009,58.9868,59.009,2400.0
2013-06-06 11:45:00,79.8,79.8,79.77,79.8,4600.0,59.009,59.009,58.9868,59.009,4600.0
2013-06-06 11:50:00,79.77,79.78,79.77,79.78,500.0,58.9868,58.9942,58.9868,58.9942,500.0
2013-06-06 11:55:00,79.77,79.79,79.77,79.79,1600.0,58.9868,59.0016,58.9868,59.0016,1600.0
2013-06-06 12:00:00,79.77,79.79,79.77,79.79,1800.0,58.9868,59.0016,58.9868,59.0016,1800.0
2013-06-06 12:05:00,79.8,79.8,79.8,79.8,600.0,59.009,59.009,59.009,59.009,600.0
2013-06-06 12:10:00,79.8,79.82,79.8,79.82,2100.0,59.009,59.0238,59.009,59.0238,2100.0
2013-06-06 12:15:00,79.82,79.82,79.79,79.81,1600.0,59.0238,59.0238,59.0016,59.0164,1600.0
2013-06-06 12:20:00,79.82,79.82,79.79,79.82,1000.0,59.0238,59.0238,59.0016,59.0238,1000.0
2013-06-06 12:25:00,79.82,79.86,79.82,79.85,4300.0,59.0238,59.0534,59.0238,59.046,4300.0
2013-06-06 12:30:00,79.86,79.86,79.83,79.83,1600.0,59.0534,59.0534,59.0312,59.0312,1600.0
2013-06-06 12:35:00,79.82,79.82,79.81,79.82,2000.0,59.0238,59.0238,59.0164,59.0238,2000.0
2013-06-06 12:40:00,79.84,79.84,79.82,79.84,1300.0,59.0386,59.0386,59.0238,59.0386,1300.0
2013-06-06 12:45:00,79.82,79.82,79.81,79.81,2800.0,59.0238,59.0238,59.0164,59.0164,2800.0
2013-06-06 12:50:00,79.82,79.82,79.81,79.82,700.0,59.0238,59.0238,59.0164,59.0238,700.0
2013-06-06 12:55:00,79.83,79.83,79.81,79.81,1300.0,59.0312,59.0312,59.0164,59.0164,1300.0
2013-06-06 13:00:00,79.81,79.82,79.8,79.81,7300.0,59.0164,59.0238,59.009,59.0164,7300.0
2013-06-06 13:05:00,79.8,79.81,79.8,79.81,13400.0,59.009,59.0164,59.009,59.0164,13400.0
2013-06-06 13:10:00,79.81,79.82,79.78,79.78,31800.0,59.0164,59.0238,58.9942,58.9942,31800.0
2013-06-06 13:15:00,79.77,79.78,79.77,79.78,10600.0,58.9868,58.9942,58.9868,58.9942,10600.0
2013-06-06 13:20:00,79.78,79.78,79.75,79.75,9000.0,58.9942,58.9942,58.972,58.972,9000.0
2013-06-06 13:25:00,79.76,79.76,79.75,79.76,7000.0,58.9794,58.9794,58.972,58.9794,7000.0
2013-06-06 13:30:00,79.75,79.76,79.74,79.76,10400.0,58.972,58.9794,58.9646,58.9794,10400.0
2013-06-06 13:35:00,79.74,79.76,79.74,79.75,2500.0,58.9646,58.9794,58.9646,58.972,2500.0
2013-06-06 13:40:00,79.75,79.8,79.74,79.77,19100.0,58.972,59.009,58.9646,58.9868,19100.0
2013-06-06 13:45:00,79.8,79.8,79.76,79.78,3700.0,59.009,59.009,58.9794,58.9942,3700.0
2013-06-06 13:50:00,79.78,79.79,79.76,79.77,6400.0,58.9942,59.0016,58.9794,58.9868,6400.0
2013-06-06 13:55:00,79.77,79.78,79.76,79.76,3700.0,58.9868,58.9942,58.9794,58.9794,3700.0
2013-06-06 14:00:00,79.77,79.78,79.76,79.77,6700.0,58.9868,58.9942,58.9794,58.9868,6700.0
2013-06-06 14:05:00,79.77,79.78,79.75,79.77,4100.0,58.9868,58.9942,58.972,58.9868,4100.0
2013-06-06 14:10:00,79.77,79.78,79.75,79.77,2500.0,58.9868,58.9942,58.972,58.9868,2500.0
2013-06-06 14:15:00,79.77,79.78,79.75,79.75,23800.0,58.9868,58.9942,58.972,58.972,23800.0
2013-06-06 14:20:00,79.78,79.78,79.74,79.77,13200.0,58.9942,58.9942,58.9646,58.9868,13200.0
2013-06-06 14:25:00,79.74,79.77,79.74,79.75,3600.0,58.9646,58.9868,58.9646,58.972,3600.0
2013-06-06 14:30:00,79.74,79.76,79.74,79.74,3900.0,58.9646,58.9794,58.9646,58.9646,3900.0
2013-06-06 14:35:00,79.74,79.77,79.74,79.76,2600.0,58.9646,58.9868,58.9646,58.9794,2600.0
2013-06-06 14:40:00,79.77,79.77,79.73,79.74,3300.0,58.9868,58.9868,58.9572,58.9646,3300.0
2013-06-06 14:45:00,79.73,79.74,79.72,79.74,4400.0,58.9572,58.9646,58.9498,58.9646,4400.0
2013-06-06 14:50:00,79.74,79.74,79.72,79.72,6500.0,58.9646,58.9646,58.9498,58.9498,6500.0
2013-06-06 14:55:00,79.72,79.73,79.71,79.71,5600.0,58.9498,58.9572,58.9424,58.9424,5600.0
2013-06-06 15:00:00,79.73,79.76,79.73,79.76,7800.0,58.9572,58.9794,58.9572,58.9794,7800.0
2013-06-06 15:05:00,79.76,79.76,79.72,79.72,4200.0,58.9794,58.9794,58.9498,58.9498,4200.0
2013-06-06 15:10:00,79.75,79.79,79.72,79.78,13800.0,58.972,59.0016,58.9498,58.9942,13800.0
2013-06-06 15:15:00,79.76,79.79,79.75,79.79,4400.0,58.9794,59.0016,58.972,59.0016,4400.0
2013-06-06 15:20:00,79.79,79.79,79.75,79.75,3500.0,59.0016,59.0016,58.972,58.972,3500.0
2013-06-06 15:25:00,79.73,79.77,79.73,79.73,5000.0,58.9572,58.9868,58.9572,58.9572,5000.0
2013-06-06 15:30:00,79.74,79.77,79.73,79.76,5500.0,58.9646,58.9868,58.9572,58.9794,5500.0
2013-06-06 15:35:00,79.77,79.77,79.73,79.77,4400.0,58.9868,58.9868,58.9572,58.9868,4400.0
2013-06-06 15:40:00,79.77,79.77,79.73,79.74,8500.0,58.9868,58.9868,58.9572,58.9646,8500.0
2013-06-06 15:45:00,79.73,79.76,79.72,79.72,7200.0,58.9572,58.9794,58.9498,58.9498,7200.0
2013-06-06 15:50:00,79.74,79.76,79.73,79.73,700.0,58.9646,58.9794,58.9572,58.9572,700.0
2013-06-06 15:55:00,79.74,79.75,79.73,79.74,6500.0,58.9646,58.972,58.9572,58.9646,6500.0
2013-06-07 09:30:00,79.72,79.74,79.71,79.72,15500.0,58.9498,58.9646,58.9424,58.9498,15500.0
2013-06-07 09:35:00,79.75,79.75,79.73,79.75,2600.0,58.972,58.972,58.9572,58.972,2600.0
2013-06-07 09:40:00,79.75,79.78,79.73,79.75,20600.0,58.972,58.9942,58.9572,58.972,20600.0
2013-06-07 09:45:00,79.75,79.77,79.74,79.77,1800.0,58.972,58.9868,58.9646,58.9868,1800.0
2013-06-07 09:50:00,79.77,79.77,79.76,79.76,700.0,58.9868,58.9868,58.9794,58.9794,700.0
2013-06-07 09:55:00,79.74,79.75,79.74,79.74,2000.0,58.9646,58.972,58.9646,58.9646,2000.0
2013-06-07 10:00:00,79.75,79.75,79.74,79.75,4500.0,58.972,58.972,58.9646,58.972,4500.0
2013-06-07 10:05:00,79.75,79.75,79.74,79.74,300.0,58.972,58.972,58.9646,58.9646,300.0
2013-06-07 10:10:00,79.75,79.75,79.74,79.75,2500.0,58.972,58.972,58.9646,58.972,2500.0
2013-06-07 10:15:00,79.74,79.75,79.74,79.74,700.0,58.9646,58.972,58.9646,58.9646,700.0
2013-06-07 10:20:00,79.74,79.75,79.74,79.75,600.0,58.9646,58.972,58.9646,58.972,600.0
2013-06-07 10:25:00,79.74,79.76,79.74,79.76,15600.0,58.9646,58.9794,58.9646,58.9794,15600.0
2013-06-07 10:30:00,79.76,79.76,79.76,79.76,2300.0,58.9794,58.9794,58.9794,58.9794,2300.0
2013-06-07 10:35:00,79.76,79.76,79.75,79.76,2900.0,58.9794,58.9794,58.972,58.9794,2900.0
2013-06-07 10:40:00,79.76,79.77,79.75,79.77,5800.0,58.9794,58.9868,58.972,58.9868,5800.0
2013-06-07 10:45:00,79.77,79.78,79.77,79.78,18400.0,58.9868,58.9942,58.9868,58.9942,18400.0
2013-06-07 10:50:00,79.78,79.79,79.77,79.79,2900.0,58.9942,59.0016,58.9868,59.0016,2900.0
2013-06-07 10:55:00,79.79,79.79,79.79,79.79,500.0,59.0016,59.0016,59.0016,59.0016,500.0
2013-06-07 11:00:00,79.79,79.79,79.77,79.77,2700.0,59.0016,59.0016,58.9868,58.9868,2700.0
2013-06-07 11:05:00,79.77,79.79,79.76,79.79,2800.0,58.9868,59.0016,58.9794,59.0016,2800.0
2013-06-07 11:10:00,79.79,79.81,79.77,79.81,176300.0,59.0016,59.0164,58.9868,59.0164,176300.0
2013-06-07 11:15:00,79.77,79.81,79.76,79.79,6600.0,58.9868,59.0164,58.9794,59.0016,6600.0
2013-06-07 11:20:00,79.81,79.81,79.79,79.81,3400.0,59.0164,59.0164,59.0016,59.0164,3400.0
2013-06-07 11:25:00,79.8,79.8,79.76,79.76,7100.0,59.009,59.009,58.9794,58.9794,7100.0
2013-06-07 11:30:00,79.79,79.81,79.77,79.8,1000.0,59.0016,59.0164,58.9868,59.009,1000.0
2013-06-07 11:35:00,79.77,79.8,79.77,79.8,1600.0,58.9868,59.009,58.9868,59.009,1600.0
2013-06-07 11:40:00,79.8,79.82,79.77,79.77,24800.0,59.009,59.0238,58.9868,58.9868,24800.0
2013-06-07 11:45:00,79.78,79.82,79.77,79.82,6000.0,58.9942,59.0238,58.9868,59.0238,6000.0
2013-06-07 11:50:00,79.81,79.82,79.79,79.79,1200.0,59.0164,59.0238,59.0016,59.0016,1200.0
2013-06-07 11:55:00,79.82,79.82,79.79,79.82,2300.0,59.0238,59.0238,59.0016,59.0238,2300.0
2013-06-07 12:00:00,79.82,79.82,79.79,79.82,1900.0,59.0238,59.0238,59.0016,59.0238,1900.0
2013-06-07 12:05:00,79.81,79.82,79.79,79.81,4300.0,59.0164,59.0238,59.0016,59.0164,4300.0
2013-06-07 12:10:00,79.8,79.81,79.78,79.79,3100.0,59.009,59.0164,58.9942,59.0016,3100.0
2013-06-07 12:15:00,79.81,79.81,79.8,79.8,1800.0,59.0164,59.0164,59.009,59.009,1800.0
2013-06-07 12:20:00,79.8,79.82,79.8,79.82,8400.0,59.009,59.0238,59.009,59.0238,8400.0
2013-06-07 12:25:00,79.8,79.8,79.78,79.78,2000.0,59.009,59.009,58.9942,58.9942,2000.0
2013-06-07 12:30:00,79.8,79.82,79.8,79.81,1800.0,59.009,59.0238,59.009,59.0164,1800.0
2013-06-07 12:35:00,79.81,79.81,79.78,79.81,4500.0,59.0164,59.0164,58.9942,59.0164,4500.0
2013-06-07 12:40:00,79.81,79.81,79.78,79.81,3800.0,59.0164,59.0164,58.9942,59.0164,3800.0
2013-06-07 12:45:00,79.81,79.81,79.78,79.78,2700.0,59.0164,59.0164,58.9942,58.9942,2700.0
2013-06-07 12:50:00,79.79,79.81,79.78,79.8,1500.0,59.0016,59.0164,58.9942,59.009,1500.0
2013-06-07 12:55:00,79.78,79.8,79.78,79.78,9300.0,58.9942,59.009,58.9942,58.9942,9300.0
2013-06-07 13:00:00,79.8,79.8,79.8,79.8,100.0,59.009,59.009,59.009,59.009,100.0
2013-06-07 13:05:00,79.8,79.81,79.78,79.78,1500.0,59.009,59.0164,58.9942,58.9942,1500.0
2013-06-07 13:10:00,79.81,79.81,79.78,79.78,5200.0,59.0164,59.0164,58.9942,58.9942,5200.0
2013-06-07 13:15:00,79.81,79.81,79.8,79.8,1700.0,59.0164,59.0164,59.009,59.009,1700.0
2013-06-07 13:20:00,79.8,79.81,79.8,79.8,1200.0,59.009,59.0164,59.009,59.009,1200.0
2013-06-07 13:25:00,79.81,79.81,79.8,79.8,700.0,59.0164,59.0164,59.009,59.009,700.0
2013-06-07 13:30:00,79.81,79.81,79.8,79.8,1000.0,59.0164,59.0164,59.009,59.009,1000.0
2013-06-07 13:35:00,79.81,79.81,79.8,79.81,3300.0,59.0164,59.0164,59.009,59.0164,3300.0
2013-06-07 13:40:00,79.8,79.81,79.8,79.8,3600.0,59.009,59.0164,59.009,59.009,3600.0
2013-06-07 13:45:00,79.8,79.81,79.8,79.8,800.0,59.009,59.0164,59.009,59.009,800.0
2013-06-07 13:50:00,79.8,79.81,79.8,79.81,2700.0,59.009,59.0164,59.009,59.0164,2700.0
2013-06-07 13:55:00,79.81,79.81,79.8,79.81,1000.0,59.0164,59.0164,59.009,59.0164,1000.0
2013-06-07 14:00:00,79.81,79.81,79.8,79.8,4500.0,59.0164,59.0164,59.009,59.009,4500.0
2013-06-07 14:05:00,79.8,79.81,79.8,79.8,1900.0,59.009,59.0164,59.009,59.009,1900.0
2013-06-07 14:10:00,79.8,79.81,79.8,79.8,9800.0,59.009,59.0164,59.009,59.009,9800.0
2013-06-07 14:15:00,79.81,79.81,79.8,79.81,5500.0,59.0164,59.0164,59.009,59.0164,5500.0
2013-06-07 14:20:00,79.81,79.81,79.81,79.81,1000.0,59.0164,59.0164,59.0164,59.0164,1000.0
2013-06-07 14:25:00,79.8,79.81,79.8,79.81,2700.0,59.009,59.0164,59.009,59.0164,2700.0
2013-06-07 14:30:00,79.8,79.8,79.79,79.8,4100.0,59.009,59.009,59.0016,59.009,4100.0
2013-06-07 14:35:00,79.79,79.8,79.79,79.8,2400.0,59.0016,59.009,59.0016,59.009,2400.0
2013-06-07 14:40:00,79.79,79.81,79.79,79.8,4700.0,59.0016,59.0164,59.0016,59.009,4700.0
2013-06-07 14:45:00,79.79,79.8,79.78,79.79,3900.0,59.0016,59.009,58.9942,59.0016,3900.0
2013-06-07 14:50:00,79.78,79.8,79.77,79.8,13100.0,58.9942,59.009,58.9868,59.009,13100.0
2013-06-07 14:55:00,79.8,79.81,79.79,79.8,14300.0,59.009,59.0164,59.0016,59.009,14300.0
2013-06-07 15:00:00,79.8,79.81,79.78,79.8,3500.0,59.009,59.0164,58.9942,59.009,3500.0
2013-06-07 15:05:00,79.79,79.8,79.78,79.8,5500.0,59.0016,59.009,58.9942,59.009,5500.0
2013-06-07 15:10:00,79.78,79.8,79.78,79.8,5000.0,58.9942,59.009,58.9942,59.009,5000.0
2013-06-07 15:15:00,79.8,79.81,79.78,79.8,10400.0,59.009,59.0164,58.9942,59.009,10400.0
2013-06-07 15:20:00,79.79,79.81,79.79,79.8,9000.0,59.0016,59.0164,59.0016,59.009,9000.0
2013-06-07 15:25:00,79.79,79.8,79.77,79.8,16700.0,59.0016,59.009,58.9868,59.009,16700.0
2013-06-07 15:30:00,79.8,79.81,79.77,79.81,2900.0,59.009,59.0164,58.9868,59.0164,2900.0
2013-06-07 15:35:00,79.8,79.8,79.78,79.8,6000.0,59.009,59.009,58.9942,59.009,6000.0
2013-06-07 15:40:00,79.8,79.81,79.8,79.81,25500.0,59.009,59.0164,59.009,59.0164,25500.0
2013-06-07 15:45:00,79.81,79.83,79.8,79.81,9700.0,59.0164,59.0312,59.009,59.0164,9700.0
2013-06-07 15:50:00,79.81,79.81,79.78,79.8,7800.0,59.0164,59.0164,58.9942,59.009,7800.0
2013-06-07 15:55:00,79.81,79.81,79.8,79.81,10800.0,59.0164,59.0164,59.009,59.0164,10800.0
2013-06-10 09:30:00,79.76,79.78,79.68,79.68,64600.0,58.9794,58.9942,58.9203,58.9203,64600.0
2013-06-10 09:35:00,79.68,79.69,79.65,79.66,11600.0,58.9203,58.9277,58.8981,58.9055,11600.0
2013-06-10 09:40:00,79.66,79.69,79.65,79.69,28300.0,58.9055,58.9277,58.8981,58.9277,28300.0
2013-06-10 09:45:00,79.7,79.73,79.69,79.71,17000.0,58.9351,58.9572,58.9277,58.9424,17000.0
2013-06-10 09:50:00,79.77,79.77,79.71,79.72,28100.0,58.9868,58.9868,58.9424,58.9498,28100.0
2013-06-10 09:55:00,79.71,79.74,79.71,79.73,8800.0,58.9424,58.9646,58.9424,58.9572,8800.0
2013-06-10 10:00:00,79.74,79.79,79.73,79.75,7000.0,58.9646,59.0016,58.9572,58.972,7000.0
2013-06-10 10:05:00,79.75,79.78,79.75,79.77,11300.0,58.972,58.9942,58.972,58.9868,11300.0
2013-06-10 10:10:00,79.77,79.77,79.73,79.76,26900.0,58.9868,58.9868,58.9572,58.9794,26900.0
2013-06-10 10:15:00,79.75,79.77,79.75,79.76,11900.0,58.972,58.9868,58.972,58.9794,11900.0
2013-06-10 10:20:00,79.76,79.77,79.76,79.76,2100.0,58.9794,58.9868,58.9794,58.9794,2100.0
2013-06-10 10:25:00,79.77,79.77,79.76,79.76,3900.0,58.9868,58.9868,58.9794,58.9794,3900.0
2013-06-10 10:30:00,79.77,79.78,79.76,79.77,14800.0,58.9868,58.9942,58.9794,58.9868,14800.0
2013-06-10 10:35:00,79.76,79.77,79.75,79.75,5900.0,58.9794,58.9868,58.972,58.972,5900.0
2013-06-10 10:40:00,79.75,79.77,79.75,79.76,15300.0,58.972,58.9868,58.972,58.9794,15300.0
2013-06-10 10:45:00,79.75,79.75,79.73,79.74,7400.0,58.972,58.972,58.9572,58.9646,7400.0
2013-06-10 10:50:00,79.74,79.76,79.74,79.76,3700.0,58.9646,58.9794,58.9646,58.9794,3700.0
2013-06-10 10:55:00,79.76,79.77,79.76,79.77,4600.0,58.9794,58.9868,58.9794,58.9868,4600.0
2013-06-10 11:00:00,79.76,79.77,79.76,79.77,1900.0,58.9794,58.9868,58.9794,58.9868,1900.0
2013-06-10 11:05:00,79.77,79.77,79.76,79.76,3900.0,58.9868,58.9868,58.9794,58.9794,3900.0
2013-06-10 11:10:00,79.76,79.77,79.76,79.76,10300.0,58.9794,58.9868,58.9794,58.9794,10300.0
2013-06-10 11:15:00,79.77,79.77,79.76,79.76,5100.0,58.9868,58.9868,58.9794,58.9794,5100.0
2013-06-10 11:20:00,79.76,79.77,79.76,79.77,6100.0,58.9794,58.9868,58.9794,58.9868,6100.0
2013-06-10 11:25:00,79.76,79.8,79.76,79.77,64900.0,58.9794,59.009,58.9794,58.9868,64900.0
2013-06-10 11:30:00,79.77,79.78,79.76,79.76,16100.0,58.9868,58.9942,58.9794,58.9794,16100.0
2013-06-10 11:35:00,79.76,79.78,79.76,79.78,300.0,58.9794,58.9942,58.9794,58.9942,300.0
2013-06-10 11:40:00,79.78,79.78,79.78,79.78,5300.0,58.9942,58.9942,58.9942,58.9942,5300.0
2013-06-10 11:45:00,79.77,79.78,79.77,79.77,4300.0,58.9868,58.9942,58.9868,58.9868,4300.0
2013-06-10 11:50:00,79.78,79.78,79.77,79.77,3100.0,58.9942,58.9942,58.9868,58.9868,3100.0
2013-06-10 11:55:00,79.78,79.8,79.78,79.8,3300.0,58.9942,59.009,58.9942,59.009,3300.0
2013-06-10 12:00:00,79.79,79.8,79.78,79.78,19300.0,59.0016,59.009,58.9942,58.9942,19300.0
2013-06-10 12:05:00,79.79,79.79,79.75,79.75,20000.0,59.0016,59.0016,58.972,58.972,20000.0
2013-06-10 12:10:00,79.76,79.76,79.75,79.75,3100.0,58.9794,58.9794,58.972,58.972,3100.0
2013-06-10 12:15:00,79.76,79.76,79.76,79.76,800.0,58.9794,58.9794,58.9794,58.9794,800.0
2013-06-10 12:20:00,79.76,79.76,79.75,79.75,3100.0,58.9794,58.9794,58.972,58.972,3100.0
2013-06-10 12:25:00,79.75,79.79,79.75,79.76,119800.0,58.972,59.0016,58.972,58.9794,119800.0
2013-06-10 12:30:00,79.76,79.77,79.75,79.77,32600.0,58.9794,58.9868,58.972,58.9868,32600.0
2013-06-10 12:35:00,79.77,79.77,79.7,79.76,48300.0,58.9868,58.9868,58.9351,58.9794,48300.0
2013-06-10 12:40:00,79.75,79.76,79.74,79.76,5200.0,58.972,58.9794,58.9646,58.9794,5200.0
2013-06-10 12:45:00,79.76,79.76,79.75,79.76,14600.0,58.9794,58.9794,58.972,58.9794,14600.0
2013-06-10 12:50:00,79.77,79.77,79.76,79.76,12400.0,58.9868,58.9868,58.9794,58.9794,12400.0
2013-06-10 12:55:00,79.76,79.78,79.76,79.78,1500.0,58.9794,58.9942,58.9794,58.9942,1500.0
2013-06-10 13:00:00,79.78,79.78,79.77,79.77,4900.0,58.9942,58.9942,58.9868,58.9868,4900.0
2013-06-10 13:05:00,79.77,79.78,79.77,79.78,800.0,58.9868,58.9942,58.9868,58.9942,800.0
2013-06-10 13:10:00,79.78,79.78,79.76,79.77,26900.0,58.9942,58.9942,58.9794,58.9868,26900.0
2013-06-10 13:15:00,79.78,79.78,79.77,79.78,4600.0,58.9942,58.9942,58.9868,58.9942,4600.0
2013-06-10 13:20:00,79.77,79.78,79.77,79.77,3400.0,58.9868,58.9942,58.9868,58.9868,3400.0
2013-06-10 13:25:00,79.78,79.78,79.77,79.77,6700.0,58.9942,58.9942,58.9868,58.9868,6700.0
2013-06-10 13:30:00,79.78,79.78,79.78,79.78,1000.0,58.9942,58.9942,58.9942,58.9942,1000.0
2013-06-10 13:35:00,79.78,79.78,79.77,79.77,3700.0,58.9942,58.9942,58.9868,58.9868,3700.0
2013-06-10 13:40:00,79.78,79.78,79.77,79.77,4900.0,58.9942,58.9942,58.9868,58.9868,4900.0
2013-06-10 13:45:00,79.77,79.78,79.77,79.77,2600.0,58.9868,58.9942,58.9868,58.9868,2600.0
2013-06-10 13:50:00,79.77,79.78,79.77,79.78,6300.0,58.9868,58.9942,58.9868,58.9942,6300.0
2013-06-10 13:55:00,79.77,79.78,79.77,79.78,5400.0,58.9868,58.9942,58.9868,58.9942,5400.0
2013-06-10 14:00:00,79.78,79.79,79.77,79.79,10400.0,58.9942,59.0016,58.9868,59.0016,10400.0
2013-06-10 14:05:00,79.78,79.79,79.78,79.78,15400.0,58.9942,59.0016,58.9942,58.9942,15400.0
2013-06-10 14:10:00,79.79,79.79,79.78,79.79,6800.0,59.0016,59.0016,58.9942,59.0016,6800.0
2013-06-10 14:15:00,79.78,79.79,79.78,79.79,1900.0,58.9942,59.0016,58.9942,59.0016,1900.0
2013-06-10 14:20:00,79.79,79.79,79.78,79.79,23100.0,59.0016,59.0016,58.9942,59.0016,23100.0
2013-06-10 14:25:00,79.79,79.79,79.78,79.79,6600.0,59.0016,59.0016,58.9942,59.0016,6600.0
2013-06-10 14:30:00,79.78,79.79,79.78,79.79,5000.0,58.9942,59.0016,58.9942,59.0016,5000.0
2013-06-10 14:35:00,79.78,79.79,79.78,79.79,7300.0,58.9942,59.0016,58.9942,59.0016,7300.0
2013-06-10 14:40:00,79.79,79.79,79.78,79.78,16700.0,59.0016,59.0016,58.9942,58.9942,16700.0
2013-06-10 14:45:00,79.79,79.79,79.78,79.78,12300.0,59.0016,59.0016,58.9942,58.9942,12300.0
2013-06-10 14:50:00,79.79,79.79,79.78,79.79,12900.0,59.0016,59.0016,58.9942,59.0016,12900.0
2013-06-10 14:55:00,79.79,79.79,79.78,79.79,19400.0,59.0016,59.0016,58.9942,59.0016,19400.0
2013-06-10 15:00:00,79.79,79.79,79.78,79.79,6400.0,59.0016,59.0016,58.9942,59.0016,6400.0
2013-06-10 15:05:00,79.79,79.79,79.78,79.79,13500.0,59.0016,59.0016,58.9942,59.0016,13500.0
2013-06-10 15:10:00,79.78,79.79,79.78,79.79,5600.0,58.9942,59.0016,58.9942,59.0016,5600.0
2013-06-10 15:15:00,79.79,79.79,79.78,79.78,6800.0,59.0016,59.0016,58.9942,58.9942,6800.0
2013-06-10 15:20:00,79.79,79.79,79.78,79.78,7000.0,59.0016,59.0016,58.9942,58.9942,7000.0
2013-06-10 15:25:00,79.79,79.79,79.78,79.79,7200.0,59.0016,59.0016,58.9942,59.0016,7200.0
2013-06-10 15:30:00,79.79,79.8,79.77,79.77,29000.0,59.0016,59.009,58.9868,58.9868,29000.0
2013-06-10 15:35:00,79.79,79.8,79.78,79.79,64000.0,59.0016,59.009,58.9942,59.0016,64000.0
2013-06-10 15:40:00,79.8,79.8,79.79,79.8,7700.0,59.009,59.009,59.0016,59.009,7700.0
2013-06-10 15:45:00,79.8,79.8,79.79,79.8,19600.0,59.009,59.009,59.0016,59.009,19600.0
2013-06-10 15:50:00,79.79,79.8,79.79,79.8,20900.0,59.0016,59.009,59.0016,59.009,20900.0
2013-06-10 15:55:00,79.8,79.81,79.79,79.8,26300.0,59.009,59.0164,59.0016,59.009,26300.0
2013-06-11 09:30:00,79.59,79.62,79.57,79.61,23100.0,58.8537,58.8759,58.8389,58.8685,23100.0
2013-06-11 09:35:00,79.62,79.62,79.61,79.62,3200.0,58.8759,58.8759,58.8685,58.8759,3200.0
2013-06-11 09:40:00,79.63,79.64,79.59,79.59,14800.0,58.8833,58.8907,58.8537,58.8537,14800.0
2013-06-11 09:45:00,79.59,79.6,79.52,79.54,63200.0,58.8537,58.8611,58.802,58.8167,63200.0
2013-06-11 09:50:00,79.54,79.57,79.51,79.56,28700.0,58.8167,58.8389,58.7946,58.8315,28700.0
2013-06-11 09:55:00,79.56,79.57,79.56,79.57,2400.0,58.8315,58.8389,58.8315,58.8389,2400.0
2013-06-11 10:00:00,79.57,79.58,79.56,79.58,2100.0,58.8389,58.8463,58.8315,58.8463,2100.0
2013-06-11 10:05:00,79.56,79.6,79.56,79.6,42300.0,58.8315,58.8611,58.8315,58.8611,42300.0
2013-06-11 10:10:00,79.57,79.6,79.57,79.59,10900.0,58.8389,58.8611,58.8389,58.8537,10900.0
2013-06-11 10:15:00,79.57,79.59,79.57,79.59,5300.0,58.8389,58.8537,58.8389,58.8537,5300.0
2013-06-11 10:20:00,79.58,79.59,79.57,79.58,21000.0,58.8463,58.8537,58.8389,58.8463,21000.0
2013-06-11 10:25:00,79.58,79.58,79.58,79.58,800.0,58.8463,58.8463,58.8463,58.8463,800.0
2013-06-11 10:30:00,79.58,79.59,79.58,79.58,2000.0,58.8463,58.8537,58.8463,58.8463,2000.0
2013-06-11 10:35:00,79.59,79.62,79.58,79.62,11600.0,58.8537,58.8759,58.8463,58.8759,11600.0
2013-06-11 10:40:00,79.62,79.62,79.61,79.62,4600.0,58.8759,58.8759,58.8685,58.8759,4600.0
2013-06-11 10:45:00,79.61,79.62,79.61,79.62,55000.0,58.8685,58.8759,58.8685,58.8759,55000.0
2013-06-11 10:50:00,79.61,79.62,79.61,79.61,7200.0,58.8685,58.8759,58.8685,58.8685,7200.0
2013-06-11 10:55:00,79.61,79.61,79.61,79.61,4300.0,58.8685,58.8685,58.8685,58.8685,4300.0
2013-06-11 11:00:00,79.62,79.62,79.61,79.62,5100.0,58.8759,58.8759,58.8685,58.8759,5100.0
2013-06-11 11:05:00,79.61,79.62,79.6,79.6,15600.0,58.8685,58.8759,58.8611,58.8611,15600.0
2013-06-11 11:10:00,79.61,79.62,79.6,79.62,2200.0,58.8685,58.8759,58.8611,58.8759,2200.0
2013-06-11 11:15:00,79.61,79.62,79.61,79.61,1200.0,58.8685,58.8759,58.8685,58.8685,1200.0
2013-06-11 11:20:00,79.6,79.63,79.6,79.62,3500.0,58.8611,58.8833,58.8611,58.8759,3500.0
2013-06-11 11:25:00,79.63,79.63,79.62,79.62,22600.0,58.8833,58.8833,58.8759,58.8759,22600.0
2013-06-11 11:30:00,79.63,79.64,79.62,79.62,2100.0,58.8833,58.8907,58.8759,58.8759,2100.0
2013-06-11 11:35:00,79.62,79.64,79.62,79.64,6200.0,58.8759,58.8907,58.8759,58.8907,6200.0
2013-06-11 11:40:00,79.64,79.64,79.62,79.63,6400.0,58.8907,58.8907,58.8759,58.8833,6400.0
2013-06-11 11:45:00,79.64,79.64,79.62,79.64,3000.0,58.8907,58.8907,58.8759,58.8907,3000.0
2013-06-11 11:50:00,79.64,79.64,79.62,79.63,1900.0,58.8907,58.8907,58.8759,58.8833,1900.0
2013-06-11 11:55:00,79.64,79.64,79.62,79.64,5000.0,58.8907,58.8907,58.8759,58.8907,5000.0
2013-06-11 12:00:00,79.64,79.65,79.64,79.65,7300.0,58.8907,58.8981,58.8907,58.8981,7300.0
2013-06-11 12:05:00,79.65,79.65,79.64,79.65,6200.0,58.8981,58.8981,58.8907,58.8981,6200.0
2013-06-11 12:10:00,79.65,79.67,79.65,79.65,2700.0,58.8981,58.9129,58.8981,58.8981,2700.0
2013-06-11 12:15:00,79.67,79.67,79.65,79.65,5600.0,58.9129,58.9129,58.8981,58.8981,5600.0
2013-06-11 12:20:00,79.65,79.67,79.65,79.67,2000.0,58.8981,58.9129,58.8981,58.9129,2000.0
2013-06-11 12:25:00,79.65,79.68,79.63,79.64,37600.0,58.8981,58.9203,58.8833,58.8907,37600.0
2013-06-11 12:30:00,79.64,79.66,79.63,79.66,1500.0,58.8907,58.9055,58.8833,58.9055,1500.0
2013-06-11 12:35:00,79.66,79.66,79.63,79.66,900.0,58.9055,58.9055,58.8833,58.9055,900.0
2013-06-11 12:40:00,79.64,79.66,79.63,79.64,7900.0,58.8907,58.9055,58.8833,58.8907,7900.0
2013-06-11 12:45:00,79.66,79.66,79.65,79.65,4600.0,58.9055,58.9055,58.8981,58.8981,4600.0
2013-06-11 12:50:00,79.66,79.66,79.65,79.65,1600.0,58.9055,58.9055,58.8981,58.8981,1600.0
2013-06-11 12:55:00,79.67,79.67,79.65,79.65,800.0,58.9129,58.9129,58.8981,58.8981,800.0
2013-06-11 13:00:00,79.67,79.67,79.66,79.66,7900.0,58.9129,58.9129,58.9055,58.9055,7900.0
2013-06-11 13:05:00,79.66,79.67,79.66,79.66,25800.0,58.9055,58.9129,58.9055,58.9055,25800.0
2013-06-11 13:10:00,79.66,79.66,79.65,79.66,12700.0,58.9055,58.9055,58.8981,58.9055,12700.0
2013-06-11 13:15:00,79.66,79.66,79.65,79.65,200.0,58.9055,58.9055,58.8981,58.8981,200.0
2013-06-11 13:20:00,79.65,79.66,79.65,79.66,4200.0,58.8981,58.9055,58.8981,58.9055,4200.0
2013-06-11 13:25:00,79.66,79.66,79.65,79.66,4100.0,58.9055,58.9055,58.8981,58.9055,4100.0
2013-06-11 13:30:00,79.65,79.66,79.65,79.65,2700.0,58.8981,58.9055,58.8981,58.8981,2700.0
2013-06-11 13:35:00,79.66,79.66,79.65,79.66,4900.0,58.9055,58.9055,58.8981,58.9055,4900.0
2013-06-11 13:40:00,79.65,79.66,79.65,79.65,1800.0,58.8981,58.9055,58.8981,58.8981,1800.0
2013-06-11 13:45:00,79.65,79.67,79.65,79.67,5300.0,58.8981,58.9129,58.8981,58.9129,5300.0
2013-06-11 13:50:00,79.67,79.7,79.67,79.7,36900.0,58.9129,58.9351,58.9129,58.9351,36900.0
2013-06-11 13:55:00,79.7,79.7,79.67,79.7,5900.0,58.9351,58.9351,58.9129,58.9351,5900.0
2013-06-11 14:00:00,79.7,79.7,79.68,79.69,6800.0,58.9351,58.9351,58.9203,58.9277,6800.0
2013-06-11 14:05:00,79.7,79.7,79.68,79.68,3200.0,58.9351,58.9351,58.9203,58.9203,3200.0
2013-06-11 14:10:00,79.68,79.7,79.67,79.67,3000.0,58.9203,58.9351,58.9129,58.9129,3000.0
2013-06-11 14:15:00,79.68,79.7,79.66,79.69,18100.0,58.9203,58.9351,58.9055,58.9277,18100.0
2013-06-11 14:20:00,79.67,79.69,79.67,79.68,2300.0,58.9129,58.9277,58.9129,58.9203,2300.0
2013-06-11 14:25:00,79.67,79.7,79.67,79.67,7800.0,58.9129,58.9351,58.9129,58.9129,7800.0
2013-06-11 14:30:00,79.68,79.68,79.65,79.65,6100.0,58.9203,58.9203,58.8981,58.8981,6100.0
2013-06-11 14:35:00,79.66,79.69,79.65,79.65,7400.0,58.9055,58.9277,58.8981,58.8981,7400.0
2013-06-11 14:40:00,79.67,79.69,79.65,79.66,27200.0,58.9129,58.9277,58.8981,58.9055,27200.0
2013-06-11 14:45:00,79.68,79.69,79.66,79.69,5700.0,58.9203,58.9277,58.9055,58.9277,5700.0
2013-06-11 14:50:00,79.68,79.69,79.65,79.69,7100.0,58.9203,58.9277,58.8981,58.9277,7100.0
2013-06-11 14:55:00,79.69,79.69,79.65,79.65,11400.0,58.9277,58.9277,58.8981,58.8981,11400.0
2013-06-11 15:00:00,79.68,79.69,79.65,79.65,19500.0,58.9203,58.9277,58.8981,58.8981,19500.0
2013-06-11 15:05:00,79.68,79.68,79.65,79.65,4700.0,58.9203,58.9203,58.8981,58.8981,4700.0
2013-06-11 15:10:00,79.65,79.69,79.65,79.66,8700.0,58.8981,58.9277,58.8981,58.9055,8700.0
2013-06-11 15:15:00,79.65,79.69,79.65,79.68,5800.0,58.8981,58.9277,58.8981,58.9203,5800.0
2013-06-11 15:20:00,79.69,79.7,79.67,79.7,3800.0,58.9277,58.9351,58.9129,58.9351,3800.0
2013-06-11 15:25:00,79.7,79.7,79.68,79.68,5000.0,58.9351,58.9351,58.9203,58.9203,5000.0
2013-06-11 15:30:00,79.68,79.7,79.68,79.7,1300.0,58.9203,58.9351,58.9203,58.9351,1300.0
2013-06-11 15:35:00,79.68,79.7,79.68,79.7,700.0,58.9203,58.9351,58.9203,58.9351,700.0
2013-06-11 15:40:00,79.7,79.7,79.68,79.68,3300.0,58.9351,58.9351,58.9203,58.9203,3300.0
2013-06-11 15:45:00,79.68,79.7,79.68,79.7,8100.0,58.9203,58.9351,58.9203,58.9351,8100.0
2013-06-11 15:50:00,79.71,79.73,79.7,79.72,19000.0,58.9424,58.9572,58.9351,58.9498,19000.0
2013-06-11 15:55:00,79.72,79.73,79.71,79.72,88500.0,58.9498,58.9572,58.9424,58.9498,88500.0
2013-06-12 09:30:00,79.67,79.7,79.67,79.67,14600.0,58.9129,58.9351,58.9129,58.9129,14600.0
2013-06-12 09:35:00,79.7,79.7,79.67,79.67,3700.0,58.9351,58.9351,58.9129,58.9129,3700.0
2013-06-12 09:40:00,79.67,79.67,79.62,79.67,6000.0,58.9129,58.9129,58.8759,58.9129,6000.0
2013-06-12 09:45:00,79.67,79.67,79.63,79.63,1600.0,58.9129,58.9129,58.8833,58.8833,1600.0
2013-06-12 09:50:00,79.65,79.67,79.62,79.65,3900.0,58.8981,58.9129,58.8759,58.8981,3900.0
2013-06-12 09:55:00,79.66,79.66,79.62,79.63,11800.0,58.9055,58.9055,58.8759,58.8833,11800.0
2013-06-12 10:00:00,79.63,79.64,79.63,79.64,4600.0,58.8833,58.8907,58.8833,58.8907,4600.0
2013-06-12 10:05:00,79.63,79.64,79.63,79.63,3900.0,58.8833,58.8907,58.8833,58.8833,3900.0
2013-06-12 10:10:00,79.64,79.64,79.63,79.64,4500.0,58.8907,58.8907,58.8833,58.8907,4500.0
2013-06-12 10:15:00,79.63,79.64,79.63,79.64,3400.0,58.8833,58.8907,58.8833,58.8907,3400.0
2013-06-12 10:20:00,79.64,79.64,79.63,79.64,5400.0,58.8907,58.8907,58.8833,58.8907,5400.0
2013-06-12 10:25:00,79.63,79.64,79.63,79.64,3500.0,58.8833,58.8907,58.8833,58.8907,3500.0
2013-06-12 10:30:00,79.64,79.64,79.63,79.64,1800.0,58.8907,58.8907,58.8833,58.8907,1800.0
2013-06-12 10:35:00,79.63,79.64,79.62,79.64,46600.0,58.8833,58.8907,58.8759,58.8907,46600.0
2013-06-12 10:40:00,79.63,79.64,79.63,79.63,3000.0,58.8833,58.8907,58.8833,58.8833,3000.0
2013-06-12 10:45:00,79.64,79.64,79.64,79.64,4000.0,58.8907,58.8907,58.8907,58.8907,4000.0
2013-06-12 10:50:00,79.64,79.64,79.63,79.63,4000.0,58.8907,58.8907,58.8833,58.8833,4000.0
2013-06-12 10:55:00,79.63,79.64,79.63,79.63,2500.0,58.8833,58.8907,58.8833,58.8833,2500.0
2013-06-12 11:00:00,79.63,79.64,79.63,79.64,4500.0,58.8833,58.8907,58.8833,58.8907,4500.0
2013-06-12 11:05:00,79.64,79.64,79.63,79.64,1800.0,58.8907,58.8907,58.8833,58.8907,1800.0
2013-06-12 11:10:00,79.63,79.64,79.63,79.64,3300.0,58.8833,58.8907,58.8833,58.8907,3300.0
2013-06-12 11:15:00,79.64,79.69,79.63,79.68,7500.0,58.8907,58.9277,58.8833,58.9203,7500.0
2013-06-12 11:20:00,79.69,79.69,79.68,79.69,2700.0,58.9277,58.9277,58.9203,58.9277,2700.0
2013-06-12 11:25:00,79.69,79.7,79.68,79.69,2600.0,58.9277,58.9351,58.9203,58.9277,2600.0
2013-06-12 11:30:00,79.7,79.7,79.68,79.7,9900.0,58.9351,58.9351,58.9203,58.9351,9900.0
2013-06-12 11:35:00,79.7,79.7,79.69,79.7,4000.0,58.9351,58.9351,58.9277,58.9351,4000.0
2013-06-12 11:40:00,79.69,79.7,79.69,79.7,4600.0,58.9277,58.9351,58.9277,58.9351,4600.0
2013-06-12 11:45:00,79.7,79.7,79.69,79.7,5200.0,58.9351,58.9351,58.9277,58.9351,5200.0
2013-06-12 11:50:00,79.7,79.74,79.69,79.74,18100.0,58.9351,58.9646,58.9277,58.9646,18100.0
2013-06-12 11:55:00,79.73,79.74,79.73,79.74,5100.0,58.9572,58.9646,58.9572,58.9646,5100.0
2013-06-12 12:00:00,79.74,79.74,79.73,79.73,6900.0,58.9646,58.9646,58.9572,58.9572,6900.0
2013-06-12 12:05:00,79.73,79.74,79.73,79.73,4500.0,58.9572,58.9646,58.9572,58.9572,4500.0
2013-06-12 12:10:00,79.73,79.74,79.65,79.66,111900.0,58.9572,58.9646,58.8981,58.9055,111900.0
2013-06-12 12:15:00,79.67,79.72,79.66,79.71,18300.0,58.9129,58.9498,58.9055,58.9424,18300.0
2013-06-12 12:20:00,79.72,79.72,79.71,79.72,8900.0,58.9498,58.9498,58.9424,58.9498,8900.0
2013-06-12 12:25:00,79.72,79.74,79.66,79.69,44600.0,58.9498,58.9646,58.9055,58.9277,44600.0
2013-06-12 12:30:00,79.69,79.69,79.67,79.68,17400.0,58.9277,58.9277,58.9129,58.9203,17400.0
2013-06-12 12:35:00,79.69,79.74,79.67,79.71,17500.0,58.9277,58.9646,58.9129,58.9424,17500.0
2013-06-12 12:40:00,79.71,79.72,79.69,79.7,6900.0,58.9424,58.9498,58.9277,58.9351,6900.0
2013-06-12 12:45:00,79.7,79.72,79.68,79.68,19400.0,58.9351,58.9498,58.9203,58.9203,19400.0
2013-06-12 12:50:00,79.69,79.73,79.68,79.7,14500.0,58.9277,58.9572,58.9203,58.9351,14500.0
2013-06-12 12:55:00,79.72,79.73,79.68,79.68,17300.0,58.9498,58.9572,58.9203,58.9203,17300.0
2013-06-12 13:00:00,79.7,79.74,79.7,79.74,15800.0,58.9351,58.9646,58.9351,58.9646,15800.0
2013-06-12 13:05:00,79.73,79.73,79.7,79.72,16600.0,58.9572,58.9572,58.9351,58.9498,16600.0
2013-06-12 13:10:00,79.7,79.72,79.68,79.72,2300.0,58.9351,58.9498,58.9203,58.9498,2300.0
2013-06-12 13:15:00,79.69,79.71,79.68,79.7,6800.0,58.9277,58.9424,58.9203,58.9351,6800.0
2013-06-12 13:20:00,79.68,79.71,79.67,79.7,8300.0,58.9203,58.9424,58.9129,58.9351,8300.0
2013-06-12 13:25:00,79.7,79.71,79.7,79.71,1600.0,58.9351,58.9424,58.9351,58.9424,1600.0
2013-06-12 13:30:00,79.71,79.71,79.68,79.71,1700.0,58.9424,58.9424,58.9203,58.9424,1700.0
2013-06-12 13:35:00,79.71,79.72,79.7,79.72,3700.0,58.9424,58.9498,58.9351,58.9498,3700.0
2013-06-12 13:40:00,79.7,79.72,79.7,79.71,3000.0,58.9351,58.9498,58.9351,58.9424,3000.0
2013-06-12 13:45:00,79.71,79.71,79.7,79.7,300.0,58.9424,58.9424,58.9351,58.9351,300.0
2013-06-12 13:50:00,79.7,79.73,79.7,79.71,6800.0,58.9351,58.9572,58.9351,58.9424,6800.0
2013-06-12 13:55:00,79.7,79.72,79.7,79.72,6900.0,58.9351,58.9498,58.9351,58.9498,6900.0
2013-06-12 14:00:00,79.72,79.72,79.68,79.72,4700.0,58.9498,58.9498,58.9203,58.9498,4700.0
2013-06-12 14:05:00,79.69,79.74,79.68,79.71,84600.0,58.9277,58.9646,58.9203,58.9424,84600.0
2013-06-12 14:10:00,79.71,79.72,79.68,79.7,19900.0,58.9424,58.9498,58.9203,58.9351,19900.0
2013-06-12 14:15:00,79.71,79.72,79.7,79.71,3600.0,58.9424,58.9498,58.9351,58.9424,3600.0
2013-06-12 14:20:00,79.71,79.72,79.71,79.72,2100.0,58.9424,58.9498,58.9424,58.9498,2100.0
2013-06-12 14:25:00,79.72,79.72,79.7,79.7,4700.0,58.9498,58.9498,58.9351,58.9351,4700.0
2013-06-12 14:30:00,79.72,79.72,79.68,79.69,6700.0,58.9498,58.9498,58.9203,58.9277,6700.0
2013-06-12 14:35:00,79.7,79.7,79.69,79.69,900.0,58.9351,58.9351,58.9277,58.9277,900.0
2013-06-12 14:40:00,79.68,79.69,79.66,79.66,75000.0,58.9203,58.9277,58.9055,58.9055,75000.0
2013-06-12 14:45:00,79.67,79.67,79.62,79.63,32100.0,58.9129,58.9129,58.8759,58.8833,32100.0
2013-06-12 14:50:00,79.62,79.65,79.61,79.62,54000.0,58.8759,58.8981,58.8685,58.8759,54000.0
2013-06-12 14:55:00,79.62,79.62,79.59,79.59,16500.0,58.8759,58.8759,58.8537,58.8537,16500.0
2013-06-12 15:00:00,79.59,79.6,79.59,79.59,10900.0,58.8537,58.8611,58.8537,58.8537,10900.0
2013-06-12 15:05:00,79.59,79.62,79.59,79.62,40700.0,58.8537,58.8759,58.8537,58.8759,40700.0
2013-06-12 15:10:00,79.61,79.62,79.59,79.6,572700.0,58.8685,58.8759,58.8537,58.8611,572700.0
2013-06-12 15:15:00,79.59,79.63,79.59,79.61,12800.0,58.8537,58.8833,58.8537,58.8685,12800.0
2013-06-12 15:20:00,79.63,79.63,79.6,79.6,4300.0,58.8833,58.8833,58.8611,58.8611,4300.0
2013-06-12 15:25:00,79.6,79.61,79.58,79.59,4400.0,58.8611,58.8685,58.8463,58.8537,4400.0
2013-06-12 15:30:00,79.59,79.61,79.59,79.61,1500.0,58.8537,58.8685,58.8537,58.8685,1500.0
2013-06-12 15:35:00,79.61,79.61,79.6,79.6,13300.0,58.8685,58.8685,58.8611,58.8611,13300.0
2013-06-12 15:40:00,79.6,79.61,79.6,79.6,5400.0,58.8611,58.8685,58.8611,58.8611,5400.0
2013-06-12 15:45:00,79.61,79.61,79.6,79.6,5800.0,58.8685,58.8685,58.8611,58.8611,5800.0
2013-06-12 15:50:00,79.61,79.61,79.6,79.61,4900.0,58.8685,58.8685,58.8611,58.8685,4900.0
2013-06-12 15:55:00,79.6,79.61,79.6,79.61,10500.0,58.8611,58.8685,58.8611,58.8685,10500.0
2013-06-13 09:30:00,79.6,79.69,79.6,79.67,16300.0,58.8611,58.9277,58.8611,58.9129,16300.0
2013-06-13 09:35:00,79.65,79.65,79.63,79.65,800.0,58.8981,58.8981,58.8833,58.8981,800.0
2013-06-13 09:40:00,79.64,79.65,79.64,79.64,900.0,58.8907,58.8981,58.8907,58.8907,900.0
2013-06-13 09:45:00,79.63,79.65,79.63,79.65,5800.0,58.8833,58.8981,58.8833,58.8981,5800.0
2013-06-13 09:50:00,79.63,79.63,79.63,79.63,3400.0,58.8833,58.8833,58.8833,58.8833,3400.0
2013-06-13 09:55:00,79.64,79.64,79.63,79.63,1300.0,58.8907,58.8907,58.8833,58.8833,1300.0
2013-06-13 10:00:00,79.64,79.64,79.63,79.64,1800.0,58.8907,58.8907,58.8833,58.8907,1800.0
2013-06-13 10:05:00,79.64,79.67,79.64,79.67,10000.0,58.8907,58.9129,58.8907,58.9129,10000.0
2013-06-13 10:10:00,79.67,79.7,79.66,79.67,12400.0,58.9129,58.9351,58.9055,58.9129,12400.0
2013-06-13 10:15:00,79.7,79.7,79.63,79.63,9300.0,58.9351,58.9351,58.8833,58.8833,9300.0
2013-06-13 10:20:00,79.65,79.65,79.64,79.64,4200.0,58.8981,58.8981,58.8907,58.8907,4200.0
2013-06-13 10:25:00,79.65,79.71,79.64,79.69,17800.0,58.8981,58.9424,58.8907,58.9277,17800.0
2013-06-13 10:30:00,79.69,79.7,79.64,79.64,16000.0,58.9277,58.9351,58.8907,58.8907,16000.0
2013-06-13 10:35:00,79.67,79.67,79.65,79.65,3200.0,58.9129,58.9129,58.8981,58.8981,3200.0
2013-06-13 10:40:00,79.66,79.66,79.64,79.66,1800.0,58.9055,58.9055,58.8907,58.9055,1800.0
2013-06-13 10:45:00,79.66,79.66,79.64,79.65,4200.0,58.9055,58.9055,58.8907,58.8981,4200.0
2013-06-13 10:50:00,79.65,79.66,79.65,79.65,6900.0,58.8981,58.9055,58.8981,58.8981,6900.0
2013-06-13 10:55:00,79.65,79.66,79.63,79.65,31800.0,58.8981,58.9055,58.8833,58.8981,31800.0
2013-06-13 11:00:00,79.65,79.66,79.65,79.66,2100.0,58.8981,58.9055,58.8981,58.9055,2100.0
2013-06-13 11:05:00,79.66,79.69,79.66,79.67,5400.0,58.9055,58.9277,58.9055,58.9129,5400.0
2013-06-13 11:10:00,79.69,79.7,79.68,79.68,3800.0,58.9277,58.9351,58.9203,58.9203,3800.0
2013-06-13 11:15:00,79.68,79.68,79.66,79.68,17300.0,58.9203,58.9203,58.9055,58.9203,17300.0
2013-06-13 11:20:00,79.67,79.68,79.66,79.66,1700.0,58.9129,58.9203,58.9055,58.9055,1700.0
2013-06-13 11:25:00,79.67,79.68,79.66,79.68,3000.0,58.9129,58.9203,58.9055,58.9203,3000.0
2013-06-13 11:30:00,79.68,79.68,79.66,79.67,9400.0,58.9203,58.9203,58.9055,58.9129,9400.0
2013-06-13 11:35:00,79.68,79.68,79.66,79.68,1700.0,58.9203,58.9203,58.9055,58.9203,1700.0
2013-06-13 11:40:00,79.67,79.68,79.67,79.67,4500.0,58.9129,58.9203,58.9129,58.9129,4500.0
2013-06-13 11:45:00,79.67,79.69,79.67,79.68,5900.0,58.9129,58.9277,58.9129,58.9203,5900.0
2013-06-13 11:50:00,79.69,79.69,79.65,79.66,19000.0,58.9277,58.9277,58.8981,58.9055,19000.0
2013-06-13 11:55:00,79.67,79.68,79.66,79.67,1900.0,58.9129,58.9203,58.9055,58.9129,1900.0
2013-06-13 12:00:00,79.67,79.69,79.67,79.68,6000.0,58.9129,58.9277,58.9129,58.9203,6000.0
2013-06-13 12:05:00,79.68,79.7,79.66,79.66,2500.0,58.9203,58.9351,58.9055,58.9055,2500.0
2013-06-13 12:10:00,79.67,79.69,79.67,79.69,2200.0,58.9129,58.9277,58.9129,58.9277,2200.0
2013-06-13 12:15:00,79.67,79.69,79.66,79.66,9000.0,58.9129,58.9277,58.9055,58.9055,9000.0
2013-06-13 12:20:00,79.69,79.69,79.66,79.68,2600.0,58.9277,58.9277,58.9055,58.9203,2600.0
2013-06-13 12:25:00,79.67,79.69,79.67,79.67,700.0,58.9129,58.9277,58.9129,58.9129,700.0
2013-06-13 12:30:00,79.67,79.69,79.67,79.69,2700.0,58.9129,58.9277,58.9129,58.9277,2700.0
2013-06-13 12:35:00,79.68,79.68,79.67,79.67,900.0,58.9203,58.9203,58.9129,58.9129,900.0
2013-06-13 12:40:00,79.68,79.69,79.67,79.67,4200.0,58.9203,58.9277,58.9129,58.9129,4200.0
2013-06-13 12:45:00,79.68,79.69,79.67,79.67,2500.0,58.9203,58.9277,58.9129,58.9129,2500.0
2013-06-13 12:50:00,79.67,79.69,79.67,79.67,4600.0,58.9129,58.9277,58.9129,58.9129,4600.0
2013-06-13 12:55:00,79.68,79.68,79.63,79.67,14300.0,58.9203,58.9203,58.8833,58.9129,14300.0
2013-06-13 13:00:00,79.67,79.7,79.66,79.69,16000.0,58.9129,58.9351,58.9055,58.9277,16000.0
2013-06-13 13:05:00,79.67,79.69,79.64,79.69,2500.0,58.9129,58.9277,58.8907,58.9277,2500.0
2013-06-13 13:10:00,79.66,79.67,79.64,79.66,17100.0,58.9055,58.9129,58.8907,58.9055,17100.0
2013-06-13 13:15:00,79.66,79.66,79.64,79.65,15000.0,58.9055,58.9055,58.8907,58.8981,15000.0
2013-06-13 13:20:00,79.66,79.67,79.64,79.65,5000.0,58.9055,58.9129,58.8907,58.8981,5000.0
2013-06-13 13:25:00,79.66,79.7,79.65,79.69,3100.0,58.9055,58.9351,58.8981,58.9277,3100.0
2013-06-13 13:30:00,79.65,79.68,79.65,79.65,3300.0,58.8981,58.9203,58.8981,58.8981,3300.0
2013-06-13 13:35:00,79.66,79.67,79.65,79.67,7000.0,58.9055,58.9129,58.8981,58.9129,7000.0
2013-06-13 13:40:00,79.68,79.68,79.67,79.67,1100.0,58.9203,58.9203,58.9129,58.9129,1100.0
2013-06-13 13:45:00,79.68,79.68,79.68,79.68,100.0,58.9203,58.9203,58.9203,58.9203,100.0
2013-06-13 13:50:00,79.68,79.68,79.66,79.66,3100.0,58.9203,58.9203,58.9055,58.9055,3100.0
2013-06-13 13:55:00,79.66,79.68,79.66,79.68,15300.0,58.9055,58.9203,58.9055,58.9203,15300.0
2013-06-13 14:00:00,79.68,79.68,79.67,79.67,6300.0,58.9203,58.9203,58.9129,58.9129,6300.0
2013-06-13 14:05:00,79.67,79.69,79.63,79.67,10100.0,58.9129,58.9277,58.8833,58.9129,10100.0
2013-06-13 14:10:00,79.65,79.67,79.65,79.66,12200.0,58.8981,58.9129,58.8981,58.9055,12200.0
2013-06-13 14:15:00,79.68,79.7,79.66,79.66,6100.0,58.9203,58.9351,58.9055,58.9055,6100.0
2013-06-13 14:20:00,79.68,79.7,79.66,79.66,8500.0,58.9203,58.9351,58.9055,58.9055,8500.0
2013-06-13 14:25:00,79.7,79.7,79.66,79.7,1300.0,58.9351,58.9351,58.9055,58.9351,1300.0
2013-06-13 14:30:00,79.7,79.7,79.67,79.7,3100.0,58.9351,58.9351,58.9129,58.9351,3100.0
2013-06-13 14:35:00,79.68,79.7,79.66,79.7,7900.0,58.9203,58.9351,58.9055,58.9351,7900.0
2013-06-13 14:40:00,79.68,79.7,79.67,79.67,3300.0,58.9203,58.9351,58.9129,58.9129,3300.0
2013-06-13 14:45:00,79.66,79.7,79.66,79.7,3400.0,58.9055,58.9351,58.9055,58.9351,3400.0
2013-06-13 14:50:00,79.7,79.7,79.66,79.69,1900.0,58.9351,58.9351,58.9055,58.9277,1900.0
2013-06-13 14:55:00,79.67,79.72,79.66,79.7,29300.0,58.9129,58.9498,58.9055,58.9351,29300.0
2013-06-13 15:00:00,79.72,79.73,79.71,79.71,28200.0,58.9498,58.9572,58.9424,58.9424,28200.0
2013-06-13 15:05:00,79.7,79.73,79.7,79.72,4700.0,58.9351,58.9572,58.9351,58.9498,4700.0
2013-06-13 15:10:00,79.71,79.71,79.67,79.69,13100.0,58.9424,58.9424,58.9129,58.9277,13100.0
2013-06-13 15:15:00,79.69,79.72,79.69,79.72,3800.0,58.9277,58.9498,58.9277,58.9498,3800.0
2013-06-13 15:20:00,79.7,79.71,79.7,79.7,11100.0,58.9351,58.9424,58.9351,58.9351,11100.0
2013-06-13 15:25:00,79.7,79.71,79.7,79.71,4800.0,58.9351,58.9424,58.9351,58.9424,4800.0
2013-06-13 15:30:00,79.7,79.71,79.7,79.7,1800.0,58.9351,58.9424,58.9351,58.9351,1800.0
2013-06-13 15:35:00,79.71,79.71,79.7,79.7,7400.0,58.9424,58.9424,58.9351,58.9351,7400.0
2013-06-13 15:40:00,79.71,79.74,79.71,79.74,5000.0,58.9424,58.9646,58.9424,58.9646,5000.0
2013-06-13 15:45:00,79.74,79.78,79.74,79.78,6600.0,58.9646,58.9942,58.9646,58.9942,6600.0
2013-06-13 15:50:00,79.78,79.78,79.76,79.78,3000.0,58.9942,58.9942,58.9794,58.9942,3000.0
2013-06-13 15:55:00,79.78,79.82,79.76,79.81,16500.0,58.9942,59.0238,58.9794,59.0164,16500.0
2013-06-14 09:30:00,79.85,79.87,79.84,79.86,19900.0,59.046,59.0608,59.0386,59.0534,19900.0
2013-06-14 09:35:00,79.86,79.86,79.86,79.86,0.0,59.0534,59.0534,59.0534,59.0534,0.0
2013-06-14 09:40:00,79.88,79.88,79.84,79.85,17200.0,59.0682,59.0682,59.0386,59.046,17200.0
2013-06-14 09:45:00,79.87,79.87,79.85,79.85,2400.0,59.0608,59.0608,59.046,59.046,2400.0
2013-06-14 09:50:00,79.88,79.88,79.85,79.87,1600.0,59.0682,59.0682,59.046,59.0608,1600.0
2013-06-14 09:55:00,79.85,79.88,79.85,79.87,1500.0,59.046,59.0682,59.046,59.0608,1500.0
2013-06-14 10:00:00,79.85,79.88,79.85,79.87,800.0,59.046,59.0682,59.046,59.0608,800.0
2013-06-14 10:05:00,79.88,79.89,79.88,79.89,3300.0,59.0682,59.0756,59.0682,59.0756,3300.0
2013-06-14 10:10:00,79.89,79.89,79.88,79.88,4800.0,59.0756,59.0756,59.0682,59.0682,4800.0
2013-06-14 10:15:00,79.88,79.88,79.88,79.88,1000.0,59.0682,59.0682,59.0682,59.0682,1000.0
2013-06-14 10:20:00,79.88,79.88,79.87,79.87,2200.0,59.0682,59.0682,59.0608,59.0608,2200.0
2013-06-14 10:25:00,79.88,79.9,79.86,79.9,15200.0,59.0682,59.0829,59.0534,59.0829,15200.0
2013-06-14 10:30:00,79.9,79.9,79.88,79.88,800.0,59.0829,59.0829,59.0682,59.0682,800.0
2013-06-14 10:35:00,79.89,79.91,79.88,79.91,5300.0,59.0756,59.0903,59.0682,59.0903,5300.0
2013-06-14 10:40:00,79.91,79.94,79.9,79.94,15700.0,59.0903,59.1125,59.0829,59.1125,15700.0
2013-06-14 10:45:00,79.94,79.95,79.9,79.93,19800.0,59.1125,59.1199,59.0829,59.1051,19800.0
2013-06-14 10:50:00,79.93,79.96,79.91,79.94,13300.0,59.1051,59.1273,59.0903,59.1125,13300.0
2013-06-14 10:55:00,79.96,79.96,79.92,79.95,1800.0,59.1273,59.1273,59.0977,59.1199,1800.0
2013-06-14 11:00:00,79.96,79.96,79.94,79.94,3800.0,59.1273,59.1273,59.1125,59.1125,3800.0
2013-06-14 11:05:00,79.95,79.96,79.92,79.92,24400.0,59.1199,59.1273,59.0977,59.0977,24400.0
2013-06-14 11:10:00,79.96,79.96,79.92,79.92,1300.0,59.1273,59.1273,59.0977,59.0977,1300.0
2013-06-14 11:15:00,79.93,79.95,79.92,79.94,4100.0,59.1051,59.1199,59.0977,59.1125,4100.0
2013-06-14 11:20:00,79.92,79.95,79.92,79.93,4000.0,59.0977,59.1199,59.0977,59.1051,4000.0
2013-06-14 11:25:00,79.95,79.95,79.95,79.95,900.0,59.1199,59.1199,59.1199,59.1199,900.0
2013-06-14 11:30:00,79.95,79.96,79.94,79.96,8100.0,59.1199,59.1273,59.1125,59.1273,8100.0
2013-06-14 11:35:00,79.96,79.96,79.94,79.94,2400.0,59.1273,59.1273,59.1125,59.1125,2400.0
2013-06-14 11:40:00,79.95,79.96,79.95,79.96,5100.0,59.1199,59.1273,59.1199,59.1273,5100.0
2013-06-14 11:45:00,79.95,79.95,79.92,79.92,5800.0,59.1199,59.1199,59.0977,59.0977,5800.0
2013-06-14 11:50:00,79.94,79.94,79.92,79.93,1900.0,59.1125,59.1125,59.0977,59.1051,1900.0
2013-06-14 11:55:00,79.94,79.94,79.92,79.92,7800.0,59.1125,59.1125,59.0977,59.0977,7800.0
2013-06-14 12:00:00,79.92,79.95,79.92,79.95,9500.0,59.0977,59.1199,59.0977,59.1199,9500.0
2013-06-14 12:05:00,79.95,79.95,79.94,79.94,3000.0,59.1199,59.1199,59.1125,59.1125,3000.0
2013-06-14 12:10:00,79.95,79.95,79.93,79.93,2700.0,59.1199,59.1199,59.1051,59.1051,2700.0
2013-06-14 12:15:00,79.93,79.95,79.93,79.95,5900.0,59.1051,59.1199,59.1051,59.1199,5900.0
2013-06-14 12:20:00,79.93,79.96,79.93,79.96,9900.0,59.1051,59.1273,59.1051,59.1273,9900.0
2013-06-14 12:25:00,79.96,79.98,79.96,79.96,18300.0,59.1273,59.1421,59.1273,59.1273,18300.0
2013-06-14 12:30:00,79.96,79.97,79.96,79.96,5100.0,59.1273,59.1347,59.1273,59.1273,5100.0
2013-06-14 12:35:00,79.97,79.97,79.96,79.97,4300.0,59.1347,59.1347,59.1273,59.1347,4300.0
2013-06-14 12:40:00,79.97,79.97,79.96,79.97,5800.0,59.1347,59.1347,59.1273,59.1347,5800.0
2013-06-14 12:45:00,79.96,79.97,79.96,79.96,2500.0,59.1273,59.1347,59.1273,59.1273,2500.0
2013-06-14 12:50:00,79.96,79.96,79.96,79.96,200.0,59.1273,59.1273,59.1273,59.1273,200.0
2013-06-14 12:55:00,79.97,79.97,79.95,79.95,6200.0,59.1347,59.1347,59.1199,59.1199,6200.0
2013-06-14 13:00:00,79.96,79.96,79.96,79.96,400.0,59.1273,59.1273,59.1273,59.1273,400.0
2013-06-14 13:05:00,79.96,79.97,79.96,79.96,3100.0,59.1273,59.1347,59.1273,59.1273,3100.0
2013-06-14 13:10:00,79.96,79.97,79.93,79.93,20300.0,59.1273,59.1347,59.1051,59.1051,20300.0
2013-06-14 13:15:00,79.93,79.94,79.92,79.94,1500.0,59.1051,59.1125,59.0977,59.1125,1500.0
2013-06-14 13:20:00,79.93,79.94,79.92,79.94,19700.0,59.1051,59.1125,59.0977,59.1125,19700.0
2013-06-14 13:25:00,79.93,79.93,79.92,79.92,4600.0,59.1051,59.1051,59.0977,59.0977,4600.0
2013-06-14 13:30:00,79.92,79.94,79.91,79.94,2000.0,59.0977,59.1125,59.0903,59.1125,2000.0
2013-06-14 13:35:00,79.93,79.94,79.93,79.93,2900.0,59.1051,59.1125,59.1051,59.1051,2900.0
2013-06-14 13:40:00,79.93,79.93,79.92,79.93,5500.0,59.1051,59.1051,59.0977,59.1051,5500.0
2013-06-14 13:45:00,79.92,79.93,79.92,79.93,2800.0,59.0977,59.1051,59.0977,59.1051,2800.0
2013-06-14 13:50:00,79.92,79.93,79.92,79.92,2100.0,59.0977,59.1051,59.0977,59.0977,2100.0
2013-06-14 13:55:00,79.93,79.94,79.92,79.92,2400.0,59.1051,59.1125,59.0977,59.0977,2400.0
2013-06-14 14:00:00,79.94,79.94,79.92,79.93,4100.0,59.1125,59.1125,59.0977,59.1051,4100.0
2013-06-14 14:05:00,79.94,79.94,79.93,79.94,5600.0,59.1125,59.1125,59.1051,59.1125,5600.0
2013-06-14 14:10:00,79.94,79.94,79.93,79.94,1600.0,59.1125,59.1125,59.1051,59.1125,1600.0
2013-06-14 14:15:00,79.94,79.96,79.93,79.95,9700.0,59.1125,59.1273,59.1051,59.1199,9700.0
2013-06-14 14:20:00,79.94,79.95,79.94,79.94,3800.0,59.1125,59.1199,59.1125,59.1125,3800.0
2013-06-14 14:25:00,79.94,79.95,79.94,79.94,2700.0,59.1125,59.1199,59.1125,59.1125,2700.0
2013-06-14 14:30:00,79.94,79.95,79.94,79.94,2200.0,59.1125,59.1199,59.1125,59.1125,2200.0
2013-06-14 14:35:00,79.95,79.95,79.94,79.95,3700.0,59.1199,59.1199,59.1125,59.1199,3700.0
2013-06-14 14:40:00,79.94,79.95,79.94,79.95,1500.0,59.1125,59.1199,59.1125,59.1199,1500.0
2013-06-14 14:45:00,79.95,79.95,79.94,79.94,6500.0,59.1199,59.1199,59.1125,59.1125,6500.0
2013-06-14 14:50:00,79.94,79.95,79.94,79.95,2400.0,59.1125,59.1199,59.1125,59.1199,2400.0
2013-06-14 14:55:00,79.94,79.95,79.94,79.94,2200.0,59.1125,59.1199,59.1125,59.1125,2200.0
2013-06-14 15:00:00,79.94,79.96,79.94,79.96,5500.0,59.1125,59.1273,59.1125,59.1273,5500.0
2013-06-14 15:05:00,79.96,79.96,79.94,79.95,900.0,59.1273,59.1273,59.1125,59.1199,900.0
2013-06-14 15:10:00,79.94,79.95,79.94,79.95,11800.0,59.1125,59.1199,59.1125,59.1199,11800.0
2013-06-14 15:15:00,79.95,79.95,79.94,79.95,4800.0,59.1199,59.1199,59.1125,59.1199,4800.0
2013-06-14 15:20:00,79.95,79.95,79.94,79.95,1300.0,59.1199,59.1199,59.1125,59.1199,1300.0
2013-06-14 15:25:00,79.94,79.95,79.94,79.94,3100.0,59.1125,59.1199,59.1125,59.1125,3100.0
2013-06-14 15:30:00,79.94,79.95,79.94,79.94,3900.0,59.1125,59.1199,59.1125,59.1125,3900.0
2013-06-14 15:35:00,79.94,79.95,79.94,79.94,400.0,59.1125,59.1199,59.1125,59.1125,400.0
2013-06-14 15:40:00,79.94,79.95,79.94,79.94,5100.0,59.1125,59.1199,59.1125,59.1125,5100.0
2013-06-14 15:45:00,79.95,79.95,79.94,79.95,4200.0,59.1199,59.1199,59.1125,59.1199,4200.0
2013-06-14 15:50:00,79.94,79.95,79.94,79.95,6700.0,59.1125,59.1199,59.1125,59.1199,6700.0
2013-06-14 15:55:00,79.95,79.95,79.94,79.94,5600.0,59.1199,59.1199,59.1125,59.1125,5600.0
2013-06-17 09:30:00,79.97,79.97,79.94,79.95,25600.0,59.1347,59.1347,59.1125,59.1199,25600.0
2013-06-17 09:35:00,79.95,79.95,79.94,79.94,17500.0,59.1199,59.1199,59.1125,59.1125,17500.0
2013-06-17 09:40:00,79.94,79.95,79.93,79.93,3000.0,59.1125,59.1199,59.1051,59.1051,3000.0
2013-06-17 09:45:00,79.94,79.94,79.93,79.94,11800.0,59.1125,59.1125,59.1051,59.1125,11800.0
2013-06-17 09:50:00,79.93,79.94,79.93,79.93,12900.0,59.1051,59.1125,59.1051,59.1051,12900.0
2013-06-17 09:55:00,79.94,79.94,79.92,79.92,500.0,59.1125,59.1125,59.0977,59.0977,500.0
2013-06-17 10:00:00,79.92,79.93,79.9,79.9,900.0,59.0977,59.1051,59.0829,59.0829,900.0
2013-06-17 10:05:00,79.92,79.94,79.92,79.93,3500.0,59.0977,59.1125,59.0977,59.1051,3500.0
2013-06-17 10:10:00,79.93,79.94,79.93,79.93,800.0,59.1051,59.1125,59.1051,59.1051,800.0
2013-06-17 10:15:00,79.94,79.94,79.93,79.94,1100.0,59.1125,59.1125,59.1051,59.1125,1100.0
2013-06-17 10:20:00,79.93,79.94,79.93,79.94,1100.0,59.1051,59.1125,59.1051,59.1125,1100.0
2013-06-17 10:25:00,79.94,79.94,79.93,79.93,2300.0,59.1125,59.1125,59.1051,59.1051,2300.0
2013-06-17 10:30:00,79.93,79.93,79.93,79.93,1200.0,59.1051,59.1051,59.1051,59.1051,1200.0
2013-06-17 10:35:00,79.94,79.94,79.93,79.94,1300.0,59.1125,59.1125,59.1051,59.1125,1300.0
2013-06-17 10:40:00,79.93,79.95,79.93,79.95,1100.0,59.1051,59.1199,59.1051,59.1199,1100.0
2013-06-17 10:45:00,79.93,79.95,79.93,79.93,800.0,59.1051,59.1199,59.1051,59.1051,800.0
2013-06-17 10:50:00,79.93,79.94,79.93,79.94,5900.0,59.1051,59.1125,59.1051,59.1125,5900.0
2013-06-17 10:55:00,79.95,79.95,79.93,79.94,1100.0,59.1199,59.1199,59.1051,59.1125,1100.0
2013-06-17 11:00:00,79.95,79.95,79.93,79.95,2600.0,59.1199,59.1199,59.1051,59.1199,2600.0
2013-06-17 11:05:00,79.95,79.96,79.93,79.95,17800.0,59.1199,59.1273,59.1051,59.1199,17800.0
2013-06-17 11:10:00,79.93,79.95,79.93,79.94,8500.0,59.1051,59.1199,59.1051,59.1125,8500.0
2013-06-17 11:15:00,79.93,79.95,79.93,79.94,1000.0,59.1051,59.1199,59.1051,59.1125,1000.0
2013-06-17 11:20:00,79.94,79.95,79.93,79.94,7000.0,59.1125,59.1199,59.1051,59.1125,7000.0
2013-06-17 11:25:00,79.95,79.95,79.93,79.94,12000.0,59.1199,59.1199,59.1051,59.1125,12000.0
2013-06-17 11:30:00,79.94,79.95,79.93,79.94,1300.0,59.1125,59.1199,59.1051,59.1125,1300.0
2013-06-17 11:35:00,79.95,79.95,79.93,79.94,2500.0,59.1199,59.1199,59.1051,59.1125,2500.0
2013-06-17 11:40:00,79.93,79.94,79.93,79.94,4600.0,59.1051,59.1125,59.1051,59.1125,4600.0
2013-06-17 11:45:00,79.94,79.94,79.93,79.94,3800.0,59.1125,59.1125,59.1051,59.1125,3800.0
2013-06-17 11:50:00,79.93,79.94,79.93,79.93,2600.0,59.1051,59.1125,59.1051,59.1051,2600.0
2013-06-17 11:55:00,79.94,79.94,79.93,79.93,12200.0,59.1125,59.1125,59.1051,59.1051,12200.0
2013-06-17 12:00:00,79.93,79.94,79.93,79.94,6000.0,59.1051,59.1125,59.1051,59.1125,6000.0
2013-06-17 12:05:00,79.93,79.94,79.93,79.93,6000.0,59.1051,59.1125,59.1051,59.1051,6000.0
2013-06-17 12:10:00,79.94,79.95,79.93,79.93,8000.0,59.1125,59.1199,59.1051,59.1051,8000.0
2013-06-17 12:15:00,79.95,79.95,79.93,79.94,2500.0,59.1199,59.1199,59.1051,59.1125,2500.0
2013-06-17 12:20:00,79.93,79.95,79.93,79.95,7700.0,59.1051,59.1199,59.1051,59.1199,7700.0
2013-06-17 12:25:00,79.95,79.95,79.93,79.95,2300.0,59.1199,59.1199,59.1051,59.1199,2300.0
2013-06-17 12:30:00,79.95,79.95,79.93,79.94,2800.0,59.1199,59.1199,59.1051,59.1125,2800.0
2013-06-17 12:35:00,79.94,79.94,79.93,79.93,2300.0,59.1125,59.1125,59.1051,59.1051,2300.0
2013-06-17 12:40:00,79.94,79.94,79.93,79.93,2800.0,59.1125,59.1125,59.1051,59.1051,2800.0
2013-06-17 12:45:00,79.93,79.94,79.9,79.93,4400.0,59.1051,59.1125,59.0829,59.1051,4400.0
2013-06-17 12:50:00,79.92,79.92,79.91,79.91,3100.0,59.0977,59.0977,59.0903,59.0903,3100.0
2013-06-17 12:55:00,79.92,79.92,79.92,79.92,900.0,59.0977,59.0977,59.0977,59.0977,900.0
2013-06-17 13:00:00,79.91,79.91,79.91,79.91,300.0,59.0903,59.0903,59.0903,59.0903,300.0
2013-06-17 13:05:00,79.92,79.93,79.9,79.93,2600.0,59.0977,59.1051,59.0829,59.1051,2600.0
2013-06-17 13:10:00,79.91,79.93,79.9,79.93,2200.0,59.0903,59.1051,59.0829,59.1051,2200.0
2013-06-17 13:15:00,79.91,79.93,79.9,79.93,4100.0,59.0903,59.1051,59.0829,59.1051,4100.0
2013-06-17 13:20:00,79.93,79.93,79.92,79.92,1800.0,59.1051,59.1051,59.0977,59.0977,1800.0
2013-06-17 13:25:00,79.92,79.93,79.9,79.92,13500.0,59.0977,59.1051,59.0829,59.0977,13500.0
2013-06-17 13:30:00,79.92,79.95,79.92,79.94,22200.0,59.0977,59.1199,59.0977,59.1125,22200.0
2013-06-17 13:35:00,79.94,79.95,79.92,79.93,3500.0,59.1125,59.1199,59.0977,59.1051,3500.0
2013-06-17 13:40:00,79.92,79.95,79.92,79.94,5000.0,59.0977,59.1199,59.0977,59.1125,5000.0
2013-06-17 13:45:00,79.93,79.95,79.93,79.93,1900.0,59.1051,59.1199,59.1051,59.1051,1900.0
2013-06-17 13:50:00,79.94,79.94,79.93,79.93,4700.0,59.1125,59.1125,59.1051,59.1051,4700.0
2013-06-17 13:55:00,79.94,79.94,79.91,79.92,3500.0,59.1125,59.1125,59.0903,59.0977,3500.0
2013-06-17 14:00:00,79.92,79.94,79.91,79.93,4700.0,59.0977,59.1125,59.0903,59.1051,4700.0
2013-06-17 14:05:00,79.94,79.94,79.92,79.92,1800.0,59.1125,59.1125,59.0977,59.0977,1800.0
2013-06-17 14:10:00,79.91,79.93,79.91,79.92,7200.0,59.0903,59.1051,59.0903,59.0977,7200.0
2013-06-17 14:15:00,79.92,79.92,79.9,79.91,13800.0,59.0977,59.0977,59.0829,59.0903,13800.0
2013-06-17 14:20:00,79.91,79.91,79.89,79.9,13000.0,59.0903,59.0903,59.0756,59.0829,13000.0
2013-06-17 14:25:00,79.89,79.89,79.87,79.89,8900.0,59.0756,59.0756,59.0608,59.0756,8900.0
2013-06-17 14:30:00,79.88,79.89,79.87,79.89,3600.0,59.0682,59.0756,59.0608,59.0756,3600.0
2013-06-17 14:35:00,79.88,79.9,79.87,79.9,6700.0,59.0682,59.0829,59.0608,59.0829,6700.0
2013-06-17 14:40:00,79.89,79.9,79.89,79.89,7400.0,59.0756,59.0829,59.0756,59.0756,7400.0
2013-06-17 14:45:00,79.9,79.9,79.89,79.9,9700.0,59.0829,59.0829,59.0756,59.0829,9700.0
2013-06-17 14:50:00,79.89,79.9,79.87,79.87,5100.0,59.0756,59.0829,59.0608,59.0608,5100.0
2013-06-17 14:55:00,79.89,79.9,79.88,79.88,1000.0,59.0756,59.0829,59.0682,59.0682,1000.0
2013-06-17 15:00:00,79.89,79.9,79.88,79.89,6100.0,59.0756,59.0829,59.0682,59.0756,6100.0
2013-06-17 15:05:00,79.9,79.9,79.88,79.9,6700.0,59.0829,59.0829,59.0682,59.0829,6700.0
2013-06-17 15:10:00,79.89,79.9,79.88,79.89,29800.0,59.0756,59.0829,59.0682,59.0756,29800.0
2013-06-17 15:15:00,79.9,79.9,79.88,79.89,5700.0,59.0829,59.0829,59.0682,59.0756,5700.0
2013-06-17 15:20:00,79.88,79.9,79.88,79.9,3100.0,59.0682,59.0829,59.0682,59.0829,3100.0
2013-06-17 15:25:00,79.88,79.9,79.88,79.9,10700.0,59.0682,59.0829,59.0682,59.0829,10700.0
2013-06-17 15:30:00,79.89,79.9,79.89,79.89,9100.0,59.0756,59.0829,59.0756,59.0756,9100.0
2013-06-17 15:35:00,79.9,79.91,79.88,79.9,11400.0,59.0829,59.0903,59.0682,59.0829,11400.0
2013-06-17 15:40:00,79.89,79.91,79.88,79.88,39300.0,59.0756,59.0903,59.0682,59.0682,39300.0
2013-06-17 15:45:00,79.88,79.89,79.88,79.88,2700.0,59.0682,59.0756,59.0682,59.0682,2700.0
2013-06-17 15:50:00,79.89,79.89,79.88,79.88,3200.0,59.0756,59.0756,59.0682,59.0682,3200.0
2013-06-17 15:55:00,79.88,79.89,79.88,79.88,3600.0,59.0682,59.0756,59.0682,59.0682,3600.0
2013-06-18 09:30:00,79.85,79.85,79.83,79.83,6100.0,59.046,59.046,59.0312,59.0312,6100.0
2013-06-18 09:35:00,79.84,79.84,79.83,79.83,800.0,59.0386,59.0386,59.0312,59.0312,800.0
2013-06-18 09:40:00,79.84,79.84,79.83,79.84,3100.0,59.0386,59.0386,59.0312,59.0386,3100.0
2013-06-18 09:45:00,79.83,79.84,79.81,79.81,5200.0,59.0312,59.0386,59.0164,59.0164,5200.0
2013-06-18 09:50:00,79.83,79.83,79.81,79.81,5900.0,59.0312,59.0312,59.0164,59.0164,5900.0
2013-06-18 09:55:00,79.81,79.81,79.8,79.8,14700.0,59.0164,59.0164,59.009,59.009,14700.0
2013-06-18 10:00:00,79.79,79.82,79.79,79.81,5600.0,59.0016,59.0238,59.0016,59.0164,5600.0
2013-06-18 10:05:00,79.81,79.81,79.81,79.81,5500.0,59.0164,59.0164,59.0164,59.0164,5500.0
2013-06-18 10:10:00,79.81,79.81,79.81,79.81,1400.0,59.0164,59.0164,59.0164,59.0164,1400.0
2013-06-18 10:15:00,79.8,79.81,79.77,79.8,521000.0,59.009,59.0164,58.9868,59.009,521000.0
2013-06-18 10:20:00,79.8,79.81,79.8,79.8,2100.0,59.009,59.0164,59.009,59.009,2100.0
2013-06-18 10:25:00,79.8,79.81,79.8,79.8,18000.0,59.009,59.0164,59.009,59.009,18000.0
2013-06-18 10:30:00,79.8,79.8,79.79,79.79,11600.0,59.009,59.009,59.0016,59.0016,11600.0
2013-06-18 10:35:00,79.79,79.8,79.79,79.79,12200.0,59.0016,59.009,59.0016,59.0016,12200.0
2013-06-18 10:40:00,79.8,79.8,79.79,79.79,1700.0,59.009,59.009,59.0016,59.0016,1700.0
2013-06-18 10:45:00,79.8,79.8,79.79,79.8,800.0,59.009,59.009,59.0016,59.009,800.0
2013-06-18 10:50:00,79.8,79.8,79.79,79.79,2900.0,59.009,59.009,59.0016,59.0016,2900.0
2013-06-18 10:55:00,79.79,79.8,79.79,79.79,2800.0,59.0016,59.009,59.0016,59.0016,2800.0
2013-06-18 11:00:00,79.79,79.8,79.79,79.79,500.0,59.0016,59.009,59.0016,59.0016,500.0
2013-06-18 11:05:00,79.79,79.8,79.78,79.78,4200.0,59.0016,59.009,58.9942,58.9942,4200.0
2013-06-18 11:10:00,79.8,79.8,79.79,79.8,2200.0,59.009,59.009,59.0016,59.009,2200.0
2013-06-18 11:15:00,79.79,79.8,79.78,79.78,6900.0,59.0016,59.009,58.9942,58.9942,6900.0
2013-06-18 11:20:00,79.78,79.79,79.78,79.78,2900.0,58.9942,59.0016,58.9942,58.9942,2900.0
2013-06-18 11:25:00,79.78,79.79,79.78,79.78,1800.0,58.9942,59.0016,58.9942,58.9942,1800.0
2013-06-18 11:30:00,79.78,79.79,79.78,79.79,600.0,58.9942,59.0016,58.9942,59.0016,600.0
2013-06-18 11:35:00,79.79,79.79,79.79,79.79,100.0,59.0016,59.0016,59.0016,59.0016,100.0
2013-06-18 11:40:00,79.78,79.79,79.78,79.78,900.0,58.9942,59.0016,58.9942,58.9942,900.0
2013-06-18 11:45:00,79.78,79.79,79.78,79.78,900.0,58.9942,59.0016,58.9942,58.9942,900.0
2013-06-18 11:50:00,79.79,79.79,79.78,79.78,6800.0,59.0016,59.0016,58.9942,58.9942,6800.0
2013-06-18 11:55:00,79.78,79.79,79.78,79.78,2600.0,58.9942,59.0016,58.9942,58.9942,2600.0
2013-06-18 12:00:00,79.79,79.79,79.78,79.78,3400.0,59.0016,59.0016,58.9942,58.9942,3400.0
2013-06-18 12:05:00,79.78,79.79,79.78,79.78,3400.0,58.9942,59.0016,58.9942,58.9942,3400.0
2013-06-18 12:10:00,79.78,79.79,79.78,79.79,11500.0,58.9942,59.0016,58.9942,59.0016,11500.0
2013-06-18 12:15:00,79.78,79.79,79.78,79.78,5300.0,58.9942,59.0016,58.9942,58.9942,5300.0
2013-06-18 12:20:00,79.78,79.79,79.78,79.78,2700.0,58.9942,59.0016,58.9942,58.9942,2700.0
2013-06-18 12:25:00,79.78,79.79,79.78,79.78,2400.0,58.9942,59.0016,58.9942,58.9942,2400.0
2013-06-18 12:30:00,79.78,79.79,79.78,79.79,13900.0,58.9942,59.0016,58.9942,59.0016,13900.0
2013-06-18 12:35:00,79.78,79.79,79.78,79.78,3100.0,58.9942,59.0016,58.9942,58.9942,3100.0
2013-06-18 12:40:00,79.78,79.79,79.78,79.79,11900.0,58.9942,59.0016,58.9942,59.0016,11900.0
2013-06-18 12:45:00,79.78,79.79,79.78,79.79,2400.0,58.9942,59.0016,58.9942,59.0016,2400.0
2013-06-18 12:50:00,79.78,79.79,79.78,79.78,5600.0,58.9942,59.0016,58.9942,58.9942,5600.0
2013-06-18 12:55:00,79.77,79.78,79.77,79.77,10900.0,58.9868,58.9942,58.9868,58.9868,10900.0
2013-06-18 13:00:00,79.78,79.78,79.77,79.77,2400.0,58.9942,58.9942,58.9868,58.9868,2400.0
2013-06-18 13:05:00,79.77,79.77,79.77,79.77,100.0,58.9868,58.9868,58.9868,58.9868,100.0
2013-06-18 13:10:00,79.77,79.78,79.77,79.77,1700.0,58.9868,58.9942,58.9868,58.9868,1700.0
2013-06-18 13:15:00,79.78,79.78,79.77,79.78,2100.0,58.9942,58.9942,58.9868,58.9942,2100.0
2013-06-18 13:20:00,79.78,79.78,79.77,79.78,3700.0,58.9942,58.9942,58.9868,58.9942,3700.0
2013-06-18 13:25:00,79.77,79.78,79.77,79.78,3600.0,58.9868,58.9942,58.9868,58.9942,3600.0
2013-06-18 13:30:00,79.78,79.78,79.77,79.77,7700.0,58.9942,58.9942,58.9868,58.9868,7700.0
2013-06-18 13:35:00,79.77,79.78,79.77,79.78,4100.0,58.9868,58.9942,58.9868,58.9942,4100.0
2013-06-18 13:40:00,79.77,79.78,79.77,79.78,3000.0,58.9868,58.9942,58.9868,58.9942,3000.0
2013-06-18 13:45:00,79.78,79.78,79.77,79.77,5100.0,58.9942,58.9942,58.9868,58.9868,5100.0
2013-06-18 13:50:00,79.77,79.78,79.77,79.77,14000.0,58.9868,58.9942,58.9868,58.9868,14000.0
2013-06-18 13:55:00,79.78,79.78,79.77,79.77,4700.0,58.9942,58.9942,58.9868,58.9868,4700.0
2013-06-18 14:00:00,79.78,79.78,79.77,79.77,4300.0,58.9942,58.9942,58.9868,58.9868,4300.0
2013-06-18 14:05:00,79.78,79.78,79.77,79.78,3900.0,58.9942,58.9942,58.9868,58.9942,3900.0
2013-06-18 14:10:00,79.77,79.81,79.77,79.79,38500.0,58.9868,59.0164,58.9868,59.0016,38500.0
2013-06-18 14:15:00,79.79,79.81,79.79,79.79,15500.0,59.0016,59.0164,59.0016,59.0016,15500.0
2013-06-18 14:20:00,79.79,79.8,79.78,79.79,6500.0,59.0016,59.009,58.9942,59.0016,6500.0
2013-06-18 14:25:00,79.79,79.8,79.79,79.79,14400.0,59.0016,59.009,59.0016,59.0016,14400.0
2013-06-18 14:30:00,79.79,79.8,79.77,79.78,18700.0,59.0016,59.009,58.9868,58.9942,18700.0
2013-06-18 14:35:00,79.78,79.78,79.77,79.78,4300.0,58.9942,58.9942,58.9868,58.9942,4300.0
2013-06-18 14:40:00,79.77,79.79,79.77,79.78,4900.0,58.9868,59.0016,58.9868,58.9942,4900.0
2013-06-18 14:45:00,79.77,79.79,79.77,79.79,3600.0,58.9868,59.0016,58.9868,59.0016,3600.0
2013-06-18 14:50:00,79.79,79.79,79.77,79.78,3900.0,59.0016,59.0016,58.9868,58.9942,3900.0
2013-06-18 14:55:00,79.79,79.8,79.78,79.79,3700.0,59.0016,59.009,58.9942,59.0016,3700.0
2013-06-18 15:00:00,79.8,79.8,79.78,79.79,6300.0,59.009,59.009,58.9942,59.0016,6300.0
2013-06-18 15:05:00,79.79,79.79,79.78,79.79,1200.0,59.0016,59.0016,58.9942,59.0016,1200.0
2013-06-18 15:10:00,79.78,79.79,79.78,79.79,3900.0,58.9942,59.0016,58.9942,59.0016,3900.0
2013-06-18 15:15:00,79.78,79.78,79.77,79.77,2800.0,58.9942,58.9942,58.9868,58.9868,2800.0
2013-06-18 15:20:00,79.77,79.78,79.77,79.77,6900.0,58.9868,58.9942,58.9868,58.9868,6900.0
2013-06-18 15:25:00,79.78,79.78,79.77,79.78,4400.0,58.9942,58.9942,58.9868,58.9942,4400.0
2013-06-18 15:30:00,79.77,79.79,79.77,79.79,12900.0,58.9868,59.0016,58.9868,59.0016,12900.0
2013-06-18 15:35:00,79.79,79.79,79.78,79.78,1000.0,59.0016,59.0016,58.9942,58.9942,1000.0
2013-06-18 15:40:00,79.78,79.79,79.77,79.78,4700.0,58.9942,59.0016,58.9868,58.9942,4700.0
2013-06-18 15:45:00,79.79,79.79,79.77,79.78,2800.0,59.0016,59.0016,58.9868,58.9942,2800.0
2013-06-18 15:50:00,79.78,79.78,79.77,79.77,5100.0,58.9942,58.9942,58.9868,58.9868,5100.0
2013-06-18 15:55:00,79.79,79.79,79.77,79.78,6600.0,59.0016,59.0016,58.9868,58.9942,6600.0
2013-06-19 09:30:00,79.79,79.84,79.77,79.8,10300.0,59.0016,59.0386,58.9868,59.009,10300.0
2013-06-19 09:35:00,79.78,79.78,79.77,79.77,1800.0,58.9942,58.9942,58.9868,58.9868,1800.0
2013-06-19 09:40:00,79.77,79.78,79.76,79.77,2600.0,58.9868,58.9942,58.9794,58.9868,2600.0
2013-06-19 09:45:00,79.76,79.77,79.75,79.77,1300.0,58.9794,58.9868,58.972,58.9868,1300.0
2013-06-19 09:50:00,79.77,79.77,79.75,79.75,1900.0,58.9868,58.9868,58.972,58.972,1900.0
2013-06-19 09:55:00,79.75,79.76,79.74,79.74,2300.0,58.972,58.9794,58.9646,58.9646,2300.0
2013-06-19 10:00:00,79.74,79.75,79.74,79.74,1600.0,58.9646,58.972,58.9646,58.9646,1600.0
2013-06-19 10:05:00,79.74,79.75,79.74,79.75,4600.0,58.9646,58.972,58.9646,58.972,4600.0
2013-06-19 10:10:00,79.74,79.75,79.74,79.75,2200.0,58.9646,58.972,58.9646,58.972,2200.0
2013-06-19 10:15:00,79.74,79.75,79.74,79.75,4400.0,58.9646,58.972,58.9646,58.972,4400.0
2013-06-19 10:20:00,79.75,79.76,79.74,79.76,9400.0,58.972,58.9794,58.9646,58.9794,9400.0
2013-06-19 10:25:00,79.76,79.78,79.76,79.77,2100.0,58.9794,58.9942,58.9794,58.9868,2100.0
2013-06-19 10:30:00,79.77,79.78,79.76,79.78,89800.0,58.9868,58.9942,58.9794,58.9942,89800.0
2013-06-19 10:35:00,79.76,79.78,79.76,79.78,1000.0,58.9794,58.9942,58.9794,58.9942,1000.0
2013-06-19 10:40:00,79.77,79.78,79.76,79.78,900.0,58.9868,58.9942,58.9794,58.9942,900.0
2013-06-19 10:45:00,79.76,79.78,79.76,79.78,800.0,58.9794,58.9942,58.9794,58.9942,800.0
2013-06-19 10:50:00,79.77,79.78,79.76,79.76,2100.0,58.9868,58.9942,58.9794,58.9794,2100.0
2013-06-19 10:55:00,79.78,79.78,79.76,79.78,7300.0,58.9942,58.9942,58.9794,58.9942,7300.0
2013-06-19 11:00:00,79.77,79.77,79.77,79.77,2100.0,58.9868,58.9868,58.9868,58.9868,2100.0
2013-06-19 11:05:00,79.76,79.77,79.75,79.77,2600.0,58.9794,58.9868,58.972,58.9868,2600.0
2013-06-19 11:10:00,79.77,79.77,79.75,79.76,18200.0,58.9868,58.9868,58.972,58.9794,18200.0
2013-06-19 11:15:00,79.77,79.77,79.76,79.76,12000.0,58.9868,58.9868,58.9794,58.9794,12000.0
2013-06-19 11:20:00,79.78,79.78,79.76,79.78,3500.0,58.9942,58.9942,58.9794,58.9942,3500.0
2013-06-19 11:25:00,79.78,79.78,79.77,79.77,400.0,58.9942,58.9942,58.9868,58.9868,400.0
2013-06-19 11:30:00,79.76,79.78,79.75,79.77,4700.0,58.9794,58.9942,58.972,58.9868,4700.0
2013-06-19 11:35:00,79.76,79.77,79.75,79.75,4500.0,58.9794,58.9868,58.972,58.972,4500.0
2013-06-19 11:40:00,79.75,79.75,79.75,79.75,400.0,58.972,58.972,58.972,58.972,400.0
2013-06-19 11:45:00,79.75,79.76,79.75,79.76,900.0,58.972,58.9794,58.972,58.9794,900.0
2013-06-19 11:50:00,79.76,79.76,79.75,79.75,600.0,58.9794,58.9794,58.972,58.972,600.0
2013-06-19 11:55:00,79.76,79.76,79.75,79.76,9000.0,58.9794,58.9794,58.972,58.9794,9000.0
2013-06-19 12:00:00,79.76,79.77,79.75,79.76,9100.0,58.9794,58.9868,58.972,58.9794,9100.0
2013-06-19 12:05:00,79.76,79.76,79.75,79.76,5000.0,58.9794,58.9794,58.972,58.9794,5000.0
2013-06-19 12:10:00,79.75,79.76,79.75,79.76,3400.0,58.972,58.9794,58.972,58.9794,3400.0
2013-06-19 12:15:00,79.75,79.75,79.75,79.75,2500.0,58.972,58.972,58.972,58.972,2500.0
2013-06-19 12:20:00,79.76,79.76,79.75,79.75,8000.0,58.9794,58.9794,58.972,58.972,8000.0
2013-06-19 12:25:00,79.76,79.76,79.76,79.76,3000.0,58.9794,58.9794,58.9794,58.9794,3000.0
2013-06-19 12:30:00,79.76,79.76,79.76,79.76,3700.0,58.9794,58.9794,58.9794,58.9794,3700.0
2013-06-19 12:35:00,79.75,79.76,79.75,79.76,9100.0,58.972,58.9794,58.972,58.9794,9100.0
2013-06-19 12:40:00,79.76,79.76,79.75,79.76,3400.0,58.9794,58.9794,58.972,58.9794,3400.0
2013-06-19 12:45:00,79.76,79.76,79.75,79.76,1900.0,58.9794,58.9794,58.972,58.9794,1900.0
2013-06-19 12:50:00,79.75,79.76,79.75,79.75,1600.0,58.972,58.9794,58.972,58.972,1600.0
2013-06-19 12:55:00,79.76,79.76,79.73,79.73,2700.0,58.9794,58.9794,58.9572,58.9572,2700.0
2013-06-19 13:00:00,79.74,79.74,79.73,79.74,2400.0,58.9646,58.9646,58.9572,58.9646,2400.0
2013-06-19 13:05:00,79.75,79.75,79.73,79.73,4500.0,58.972,58.972,58.9572,58.9572,4500.0
2013-06-19 13:10:00,79.74,79.74,79.73,79.73,900.0,58.9646,58.9646,58.9572,58.9572,900.0
2013-06-19 13:15:00,79.73,79.74,79.73,79.73,2900.0,58.9572,58.9646,58.9572,58.9572,2900.0
2013-06-19 13:20:00,79.73,79.74,79.72,79.72,600.0,58.9572,58.9646,58.9498,58.9498,600.0
2013-06-19 13:25:00,79.73,79.73,79.72,79.72,3900.0,58.9572,58.9572,58.9498,58.9498,3900.0
2013-06-19 13:30:00,79.72,79.73,79.71,79.71,1800.0,58.9498,58.9572,58.9424,58.9424,1800.0
2013-06-19 13:35:00,79.72,79.73,79.71,79.71,1700.0,58.9498,58.9572,58.9424,58.9424,1700.0
2013-06-19 13:40:00,79.71,79.73,79.71,79.72,2200.0,58.9424,58.9572,58.9424,58.9498,2200.0
2013-06-19 13:45:00,79.73,79.76,79.72,79.76,9200.0,58.9572,58.9794,58.9498,58.9794,9200.0
2013-06-19 13:50:00,79.76,79.76,79.76,79.76,1200.0,58.9794,58.9794,58.9794,58.9794,1200.0
2013-06-19 13:55:00,79.75,79.76,79.75,79.75,6800.0,58.972,58.9794,58.972,58.972,6800.0
2013-06-19 14:00:00,79.76,79.81,79.7,79.7,24500.0,58.9794,59.0164,58.9351,58.9351,24500.0
2013-06-19 14:05:00,79.7,79.7,79.65,79.66,5600.0,58.9351,58.9351,58.8981,58.9055,5600.0
2013-06-19 14:10:00,79.65,79.66,79.64,79.65,2700.0,58.8981,58.9055,58.8907,58.8981,2700.0
2013-06-19 14:15:00,79.64,79.65,79.63,79.64,4600.0,58.8907,58.8981,58.8833,58.8907,4600.0
2013-06-19 14:20:00,79.63,79.64,79.63,79.63,800.0,58.8833,58.8907,58.8833,58.8833,800.0
2013-06-19 14:25:00,79.62,79.64,79.61,79.63,7800.0,58.8759,58.8907,58.8685,58.8833,7800.0
2013-06-19 14:30:00,79.63,79.64,79.63,79.63,4500.0,58.8833,58.8907,58.8833,58.8833,4500.0
2013-06-19 14:35:00,79.63,79.64,79.63,79.64,2200.0,58.8833,58.8907,58.8833,58.8907,2200.0
2013-06-19 14:40:00,79.63,79.65,79.63,79.64,6100.0,58.8833,58.8981,58.8833,58.8907,6100.0
2013-06-19 14:45:00,79.64,79.64,79.55,79.55,10300.0,58.8907,58.8907,58.8241,58.8241,10300.0
2013-06-19 14:50:00,79.56,79.56,79.48,79.49,23200.0,58.8315,58.8315,58.7724,58.7798,23200.0
2013-06-19 14:55:00,79.48,79.49,79.48,79.48,2700.0,58.7724,58.7798,58.7724,58.7724,2700.0
2013-06-19 15:00:00,79.48,79.49,79.48,79.48,3700.0,58.7724,58.7798,58.7724,58.7724,3700.0
2013-06-19 15:05:00,79.49,79.49,79.48,79.49,1200.0,58.7798,58.7798,58.7724,58.7798,1200.0
2013-06-19 15:10:00,79.48,79.49,79.48,79.49,5800.0,58.7724,58.7798,58.7724,58.7798,5800.0
2013-06-19 15:15:00,79.48,79.48,79.47,79.47,3400.0,58.7724,58.7724,58.765,58.765,3400.0
2013-06-19 15:20:00,79.47,79.47,79.45,79.46,10200.0,58.765,58.765,58.7502,58.7576,10200.0
2013-06-19 15:25:00,79.45,79.46,79.45,79.45,2200.0,58.7502,58.7576,58.7502,58.7502,2200.0
2013-06-19 15:30:00,79.46,79.46,79.44,79.44,12300.0,58.7576,58.7576,58.7428,58.7428,12300.0
2013-06-19 15:35:00,79.44,79.45,79.44,79.45,5200.0,58.7428,58.7502,58.7428,58.7502,5200.0
2013-06-19 15:40:00,79.46,79.46,79.45,79.45,7000.0,58.7576,58.7576,58.7502,58.7502,7000.0
2013-06-19 15:45:00,79.46,79.46,79.38,79.4,18200.0,58.7576,58.7576,58.6984,58.7132,18200.0
2013-06-19 15:50:00,79.38,79.4,79.38,79.39,7800.0,58.6984,58.7132,58.6984,58.7058,7800.0
2013-06-19 15:55:00,79.4,79.4,79.38,79.38,6800.0,58.7132,58.7132,58.6984,58.6984,6800.0
2013-06-20 09:30:00,79.03,79.12,79.0,79.01,39700.0,58.4396,58.5062,58.4174,58.4248,39700.0
2013-06-20 09:35:00,79.07,79.12,79.02,79.05,14500.0,58.4692,58.5062,58.4322,58.4544,14500.0
2013-06-20 09:40:00,79.06,79.08,79.02,79.02,13300.0,58.4618,58.4766,58.4322,58.4322,13300.0
2013-06-20 09:45:00,79.06,79.15,79.02,79.15,5500.0,58.4618,58.5284,58.4322,58.5284,5500.0
2013-06-20 09:50:00,79.09,79.14,79.09,79.14,900.0,58.484,58.521,58.484,58.521,900.0
2013-06-20 09:55:00,79.1,79.12,79.01,79.02,2800.0,58.4914,58.5062,58.4248,58.4322,2800.0
2013-06-20 10:00:00,79.02,79.03,79.0,79.0,4200.0,58.4322,58.4396,58.4174,58.4174,4200.0
2013-06-20 10:05:00,78.98,79.0,78.97,79.0,5700.0,58.4026,58.4174,58.3952,58.4174,5700.0
2013-06-20 10:10:00,78.99,79.07,78.99,79.05,6400.0,58.41,58.4692,58.41,58.4544,6400.0
2013-06-20 10:15:00,79.04,79.04,79.02,79.02,600.0,58.447,58.447,58.4322,58.4322,600.0
2013-06-20 10:20:00,79.02,79.04,79.02,79.04,7200.0,58.4322,58.447,58.4322,58.447,7200.0
2013-06-20 10:25:00,79.03,79.03,79.01,79.01,4100.0,58.4396,58.4396,58.4248,58.4248,4100.0
2013-06-20 10:30:00,79.0,79.05,79.0,79.02,8600.0,58.4174,58.4544,58.4174,58.4322,8600.0
2013-06-20 10:35:00,79.02,79.03,79.01,79.02,3200.0,58.4322,58.4396,58.4248,58.4322,3200.0
2013-06-20 10:40:00,79.03,79.03,79.0,79.0,5000.0,58.4396,58.4396,58.4174,58.4174,5000.0
2013-06-20 10:45:00,79.02,79.02,78.99,79.0,5100.0,58.4322,58.4322,58.41,58.4174,5100.0
2013-06-20 10:50:00,79.0,79.03,78.99,79.01,7000.0,58.4174,58.4396,58.41,58.4248,7000.0
2013-06-20 10:55:00,79.02,79.02,78.99,78.99,14100.0,58.4322,58.4322,58.41,58.41,14100.0
2013-06-20 11:00:00,78.99,79.01,78.97,78.97,5700.0,58.41,58.4248,58.3952,58.3952,5700.0
2013-06-20 11:05:00,78.97,78.99,78.96,78.98,4300.0,58.3952,58.41,58.3879,58.4026,4300.0
2013-06-20 11:10:00,78.96,79.05,78.96,79.03,15500.0,58.3879,58.4544,58.3879,58.4396,15500.0
2013-06-20 11:15:00,79.03,79.06,79.03,79.06,5300.0,58.4396,58.4618,58.4396,58.4618,5300.0
2013-06-20 11:20:00,79.06,79.07,79.03,79.07,5700.0,58.4618,58.4692,58.4396,58.4692,5700.0
2013-06-20 11:25:00,79.05,79.06,78.98,79.0,14800.0,58.4544,58.4618,58.4026,58.4174,14800.0
2013-06-20 11:30:00,79.0,79.08,78.98,79.04,31600.0,58.4174,58.4766,58.4026,58.447,31600.0
2013-06-20 11:35:00,79.04,79.06,78.96,79.0,33400.0,58.447,58.4618,58.3879,58.4174,33400.0
2013-06-20 11:40:00,79.0,79.0,78.98,79.0,6700.0,58.4174,58.4174,58.4026,58.4174,6700.0
2013-06-20 11:45:00,79.0,79.03,78.94,79.02,40700.0,58.4174,58.4396,58.3731,58.4322,40700.0
2013-06-20 11:50:00,79.02,79.02,79.0,79.0,6800.0,58.4322,58.4322,58.4174,58.4174,6800.0
2013-06-20 11:55:00,79.02,79.05,79.0,79.02,9100.0,58.4322,58.4544,58.4174,58.4322,9100.0
2013-06-20 12:00:00,79.02,79.07,78.99,79.01,27100.0,58.4322,58.4692,58.41,58.4248,27100.0
2013-06-20 12:05:00,79.0,79.01,78.96,79.01,49700.0,58.4174,58.4248,58.3879,58.4248,49700.0
2013-06-20 12:10:00,79.02,79.04,78.98,78.99,14900.0,58.4322,58.447,58.4026,58.41,14900.0
2013-06-20 12:15:00,78.99,79.0,78.99,79.0,4500.0,58.41,58.4174,58.41,58.4174,4500.0
2013-06-20 12:20:00,78.98,79.0,78.97,78.98,8200.0,58.4026,58.4174,58.3952,58.4026,8200.0
2013-06-20 12:25:00,78.99,79.0,78.96,78.96,3500.0,58.41,58.4174,58.3879,58.3879,3500.0
2013-06-20 12:30:00,78.96,79.0,78.96,78.96,3100.0,58.3879,58.4174,58.3879,58.3879,3100.0
2013-06-20 12:35:00,79.0,79.0,78.96,78.99,1900.0,58.4174,58.4174,58.3879,58.41,1900.0
2013-06-20 12:40:00,79.0,79.0,78.95,78.96,3200.0,58.4174,58.4174,58.3805,58.3879,3200.0
2013-06-20 12:45:00,78.94,78.97,78.93,78.93,5000.0,58.3731,58.3952,58.3657,58.3657,5000.0
2013-06-20 12:50:00,78.95,78.97,78.93,78.95,7400.0,58.3805,58.3952,58.3657,58.3805,7400.0
2013-06-20 12:55:00,78.94,78.97,78.94,78.97,56100.0,58.3731,58.3952,58.3731,58.3952,56100.0
2013-06-20 13:00:00,78.94,78.98,78.94,78.97,8800.0,58.3731,58.4026,58.3731,58.3952,8800.0
2013-06-20 13:05:00,78.97,78.97,78.94,78.95,6100.0,58.3952,58.3952,58.3731,58.3805,6100.0
2013-06-20 13:10:00,78.94,78.96,78.93,78.96,21000.0,58.3731,58.3879,58.3657,58.3879,21000.0
2013-06-20 13:15:00,78.99,78.99,78.92,78.95,36700.0,58.41,58.41,58.3583,58.3805,36700.0
2013-06-20 13:20:00,78.94,78.95,78.92,78.92,10500.0,58.3731,58.3805,58.3583,58.3583,10500.0
2013-06-20 13:25:00,78.93,78.94,78.91,78.92,11700.0,58.3657,58.3731,58.3509,58.3583,11700.0
2013-06-20 13:30:00,78.92,78.93,78.92,78.92,5400.0,58.3583,58.3657,58.3583,58.3583,5400.0
2013-06-20 13:35:00,78.92,78.96,78.92,78.95,7300.0,58.3583,58.3879,58.3583,58.3805,7300.0
2013-06-20 13:40:00,78.94,78.96,78.92,78.93,17200.0,58.3731,58.3879,58.3583,58.3657,17200.0
2013-06-20 13:45:00,78.94,78.94,78.92,78.92,6900.0,58.3731,58.3731,58.3583,58.3583,6900.0
2013-06-20 13:50:00,78.92,78.96,78.91,78.96,7500.0,58.3583,58.3879,58.3509,58.3879,7500.0
2013-06-20 13:55:00,78.96,78.96,78.91,78.92,7300.0,58.3879,58.3879,58.3509,58.3583,7300.0
2013-06-20 14:00:00,78.96,78.96,78.94,78.96,10300.0,58.3879,58.3879,58.3731,58.3879,10300.0
2013-06-20 14:05:00,78.96,78.99,78.95,78.96,5200.0,58.3879,58.41,58.3805,58.3879,5200.0
2013-06-20 14:10:00,78.95,78.97,78.94,78.94,11300.0,58.3805,58.3952,58.3731,58.3731,11300.0
2013-06-20 14:15:00,78.94,78.96,78.94,78.94,3300.0,58.3731,58.3879,58.3731,58.3731,3300.0
2013-06-20 14:20:00,78.95,78.96,78.94,78.94,10000.0,58.3805,58.3879,58.3731,58.3731,10000.0
2013-06-20 14:25:00,78.95,78.97,78.94,78.96,27800.0,58.3805,58.3952,58.3731,58.3879,27800.0
2013-06-20 14:30:00,78.96,78.96,78.94,78.95,12300.0,58.3879,58.3879,58.3731,58.3805,12300.0
2013-06-20 14:35:00,78.95,78.97,78.94,78.96,8000.0,58.3805,58.3952,58.3731,58.3879,8000.0
2013-06-20 14:40:00,78.97,78.97,78.92,78.96,33700.0,58.3952,58.3952,58.3583,58.3879,33700.0
2013-06-20 14:45:00,78.96,78.96,78.92,78.92,19800.0,58.3879,58.3879,58.3583,58.3583,19800.0
2013-06-20 14:50:00,78.94,78.96,78.92,78.96,20100.0,58.3731,58.3879,58.3583,58.3879,20100.0
2013-06-20 14:55:00,78.95,78.99,78.94,78.98,28900.0,58.3805,58.41,58.3731,58.4026,28900.0
2013-06-20 15:00:00,78.98,78.99,78.98,78.99,19400.0,58.4026,58.41,58.4026,58.41,19400.0
2013-06-20 15:05:00,78.99,79.01,78.98,79.01,13600.0,58.41,58.4248,58.4026,58.4248,13600.0
2013-06-20 15:10:00,79.0,79.01,78.96,78.99,15400.0,58.4174,58.4248,58.3879,58.41,15400.0
2013-06-20 15:15:00,79.0,79.0,78.97,78.99,13200.0,58.4174,58.4174,58.3952,58.41,13200.0
2013-06-20 15:20:00,78.97,79.0,78.97,78.97,15300.0,58.3952,58.4174,58.3952,58.3952,15300.0
2013-06-20 15:25:00,78.97,79.0,78.97,78.99,17700.0,58.3952,58.4174,58.3952,58.41,17700.0
2013-06-20 15:30:00,78.99,79.0,78.96,78.96,14600.0,58.41,58.4174,58.3879,58.3879,14600.0
2013-06-20 15:35:00,78.98,78.99,78.95,78.97,6500.0,58.4026,58.41,58.3805,58.3952,6500.0
2013-06-20 15:40:00,78.96,79.0,78.96,78.99,11800.0,58.3879,58.4174,58.3879,58.41,11800.0
2013-06-20 15:45:00,78.99,79.01,78.98,79.01,21200.0,58.41,58.4248,58.4026,58.4248,21200.0
2013-06-20 15:50:00,79.01,79.02,79.0,79.02,14900.0,58.4248,58.4322,58.4174,58.4322,14900.0
2013-06-20 15:55:00,79.02,79.06,79.01,79.04,30900.0,58.4322,58.4618,58.4248,58.447,30900.0
2013-06-21 09:30:00,78.91,79.02,78.88,78.91,24700.0,58.3509,58.4322,58.3287,58.3509,24700.0
2013-06-21 09:35:00,78.91,78.98,78.91,78.93,9300.0,58.3509,58.4026,58.3509,58.3657,9300.0
2013-06-21 09:40:00,78.9,78.96,78.9,78.91,5100.0,58.3435,58.3879,58.3435,58.3509,5100.0
2013-06-21 09:45:00,78.92,78.94,78.9,78.91,4900.0,58.3583,58.3731,58.3435,58.3509,4900.0
2013-06-21 09:50:00,78.93,78.97,78.91,78.92,4200.0,58.3657,58.3952,58.3509,58.3583,4200.0
2013-06-21 09:55:00,78.93,78.97,78.92,78.93,7400.0,58.3657,58.3952,58.3583,58.3657,7400.0
2013-06-21 10:00:00,78.97,78.98,78.95,78.97,5100.0,58.3952,58.4026,58.3805,58.3952,5100.0
2013-06-21 10:05:00,78.98,78.98,78.97,78.97,3800.0,58.4026,58.4026,58.3952,58.3952,3800.0
2013-06-21 10:10:00,78.97,78.98,78.97,78.98,1100.0,58.3952,58.4026,58.3952,58.4026,1100.0
2013-06-21 10:15:00,78.97,78.97,78.95,78.95,800.0,58.3952,58.3952,58.3805,58.3805,800.0
2013-06-21 10:20:00,78.95,78.97,78.91,78.97,9200.0,58.3805,58.3952,58.3509,58.3952,9200.0
2013-06-21 10:25:00,78.97,78.97,78.91,78.92,1200.0,58.3952,58.3952,58.3509,58.3583,1200.0
2013-06-21 10:30:00,78.93,78.96,78.92,78.95,15900.0,58.3657,58.3879,58.3583,58.3805,15900.0
2013-06-21 10:35:00,78.95,78.95,78.92,78.93,9600.0,58.3805,58.3805,58.3583,58.3657,9600.0
2013-06-21 10:40:00,78.93,78.95,78.91,78.91,10800.0,58.3657,58.3805,58.3509,58.3509,10800.0
2013-06-21 10:45:00,78.91,78.95,78.91,78.94,3900.0,58.3509,58.3805,58.3509,58.3731,3900.0
2013-06-21 10:50:00,78.95,78.95,78.92,78.93,6000.0,58.3805,58.3805,58.3583,58.3657,6000.0
2013-06-21 10:55:00,78.92,78.95,78.92,78.95,2600.0,58.3583,58.3805,58.3583,58.3805,2600.0
2013-06-21 11:00:00,78.92,78.92,78.9,78.9,27800.0,58.3583,58.3583,58.3435,58.3435,27800.0
2013-06-21 11:05:00,78.9,78.91,78.9,78.91,9100.0,58.3435,58.3509,58.3435,58.3509,9100.0
2013-06-21 11:10:00,78.91,78.92,78.9,78.91,5500.0,58.3509,58.3583,58.3435,58.3509,5500.0
2013-06-21 11:15:00,78.9,78.93,78.89,78.91,24300.0,58.3435,58.3657,58.3361,58.3509,24300.0
2013-06-21 11:20:00,78.92,78.94,78.9,78.92,49400.0,58.3583,58.3731,58.3435,58.3583,49400.0
2013-06-21 11:25:00,78.92,79.0,78.89,78.95,521200.0,58.3583,58.4174,58.3361,58.3805,521200.0
2013-06-21 11:30:00,78.94,78.94,78.83,78.83,42300.0,58.3731,58.3731,58.2917,58.2917,42300.0
2013-06-21 11:35:00,78.86,78.86,78.83,78.84,5000.0,58.3139,58.3139,58.2917,58.2991,5000.0
2013-06-21 11:40:00,78.84,78.88,78.84,78.86,2700.0,58.2991,58.3287,58.2991,58.3139,2700.0
2013-06-21 11:45:00,78.83,78.84,78.83,78.83,7000.0,58.2917,58.2991,58.2917,58.2917,7000.0
2013-06-21 11:50:00,78.84,78.84,78.83,78.84,7600.0,58.2991,58.2991,58.2917,58.2991,7600.0
2013-06-21 11:55:00,78.83,78.85,78.83,78.84,3800.0,58.2917,58.3065,58.2917,58.2991,3800.0
2013-06-21 12:00:00,78.85,78.89,78.85,78.85,4700.0,58.3065,58.3361,58.3065,58.3065,4700.0
2013-06-21 12:05:00,78.88,78.9,78.85,78.89,16700.0,58.3287,58.3435,58.3065,58.3361,16700.0
2013-06-21 12:10:00,78.88,78.9,78.87,78.89,25300.0,58.3287,58.3435,58.3213,58.3361,25300.0
2013-06-21 12:15:00,78.91,78.91,78.85,78.86,21900.0,58.3509,58.3509,58.3065,58.3139,21900.0
2013-06-21 12:20:00,78.85,78.87,78.85,78.86,6100.0,58.3065,58.3213,58.3065,58.3139,6100.0
2013-06-21 12:25:00,78.86,78.87,78.85,78.86,4200.0,58.3139,58.3213,58.3065,58.3139,4200.0
2013-06-21 12:30:00,78.86,78.92,78.86,78.88,18600.0,58.3139,58.3583,58.3139,58.3287,18600.0
2013-06-21 12:35:00,78.87,78.91,78.85,78.9,9100.0,58.3213,58.3509,58.3065,58.3435,9100.0
2013-06-21 12:40:00,78.91,78.93,78.87,78.87,23400.0,58.3509,58.3657,58.3213,58.3213,23400.0
2013-06-21 12:45:00,78.88,78.93,78.88,78.91,23000.0,58.3287,58.3657,58.3287,58.3509,23000.0
2013-06-21 12:50:00,78.89,78.91,78.89,78.89,8800.0,58.3361,58.3509,58.3361,58.3361,8800.0
2013-06-21 12:55:00,78.9,78.91,78.89,78.91,18500.0,58.3435,58.3509,58.3361,58.3509,18500.0
2013-06-21 13:00:00,78.89,78.93,78.89,78.91,12500.0,58.3361,58.3657,58.3361,58.3509,12500.0
2013-06-21 13:05:00,78.91,78.92,78.91,78.91,3000.0,58.3509,58.3583,58.3509,58.3509,3000.0
2013-06-21 13:10:00,78.92,78.98,78.92,78.97,9000.0,58.3583,58.4026,58.3583,58.3952,9000.0
2013-06-21 13:15:00,78.97,79.0,78.96,79.0,5500.0,58.3952,58.4174,58.3879,58.4174,5500.0
2013-06-21 13:20:00,79.01,79.01,78.94,78.97,28900.0,58.4248,58.4248,58.3731,58.3952,28900.0
2013-06-21 13:25:00,78.97,78.97,78.95,78.97,1400.0,58.3952,58.3952,58.3805,58.3952,1400.0
2013-06-21 13:30:00,78.96,78.97,78.95,78.97,3200.0,58.3879,58.3952,58.3805,58.3952,3200.0
2013-06-21 13:35:00,78.96,79.0,78.94,78.96,5700.0,58.3879,58.4174,58.3731,58.3879,5700.0
2013-06-21 13:40:00,78.96,78.97,78.95,78.96,3100.0,58.3879,58.3952,58.3805,58.3879,3100.0
2013-06-21 13:45:00,78.96,78.98,78.95,78.98,11500.0,58.3879,58.4026,58.3805,58.4026,11500.0
2013-06-21 13:50:00,78.97,78.99,78.96,78.96,2400.0,58.3952,58.41,58.3879,58.3879,2400.0
2013-06-21 13:55:00,78.97,79.02,78.97,79.0,13900.0,58.3952,58.4322,58.3952,58.4174,13900.0
2013-06-21 14:00:00,78.99,78.99,78.97,78.98,6100.0,58.41,58.41,58.3952,58.4026,6100.0
2013-06-21 14:05:00,78.97,78.97,78.94,78.95,3100.0,58.3952,58.3952,58.3731,58.3805,3100.0
2013-06-21 14:10:00,78.95,78.99,78.95,78.97,5800.0,58.3805,58.41,58.3805,58.3952,5800.0
2013-06-21 14:15:00,78.98,78.99,78.96,78.99,8000.0,58.4026,58.41,58.3879,58.41,8000.0
2013-06-21 14:20:00,78.96,78.98,78.96,78.98,3200.0,58.3879,58.4026,58.3879,58.4026,3200.0
2013-06-21 14:25:00,78.97,78.98,78.97,78.98,9100.0,58.3952,58.4026,58.3952,58.4026,9100.0
2013-06-21 14:30:00,78.98,78.98,78.97,78.97,14400.0,58.4026,58.4026,58.3952,58.3952,14400.0
2013-06-21 14:35:00,78.98,78.98,78.92,78.94,6900.0,58.4026,58.4026,58.3583,58.3731,6900.0
2013-06-21 14:40:00,78.93,78.95,78.92,78.92,1900.0,58.3657,58.3805,58.3583,58.3583,1900.0
2013-06-21 14:45:00,78.93,78.94,78.92,78.94,7100.0,58.3657,58.3731,58.3583,58.3731,7100.0
2013-06-21 14:50:00,78.92,78.94,78.92,78.93,1600.0,58.3583,58.3731,58.3583,58.3657,1600.0
2013-06-21 14:55:00,78.92,78.93,78.89,78.89,7400.0,58.3583,58.3657,58.3361,58.3361,7400.0
2013-06-21 15:00:00,78.9,78.91,78.89,78.89,4000.0,58.3435,58.3509,58.3361,58.3361,4000.0
2013-06-21 15:05:00,78.91,78.93,78.89,78.91,3800.0,58.3509,58.3657,58.3361,58.3509,3800.0
2013-06-21 15:10:00,78.91,78.94,78.88,78.88,26800.0,58.3509,58.3731,58.3287,58.3287,26800.0
2013-06-21 15:15:00,78.88,78.9,78.88,78.89,5200.0,58.3287,58.3435,58.3287,58.3361,5200.0
2013-06-21 15:20:00,78.88,78.89,78.88,78.88,7500.0,58.3287,58.3361,58.3287,58.3287,7500.0
2013-06-21 15:25:00,78.89,78.93,78.88,78.88,16700.0,58.3361,58.3657,58.3287,58.3287,16700.0
2013-06-21 15:30:00,78.89,78.9,78.88,78.88,19100.0,58.3361,58.3435,58.3287,58.3287,19100.0
2013-06-21 15:35:00,78.89,78.89,78.87,78.88,9500.0,58.3361,58.3361,58.3213,58.3287,9500.0
2013-06-21 15:40:00,78.88,78.88,78.87,78.88,4600.0,58.3287,58.3287,58.3213,58.3287,4600.0
2013-06-21 15:45:00,78.87,78.88,78.8,78.8,20200.0,58.3213,58.3287,58.2695,58.2695,20200.0
2013-06-21 15:50:00,78.8,78.81,78.8,78.8,8400.0,58.2695,58.2769,58.2695,58.2695,8400.0
2013-06-21 15:55:00,78.8,78.84,78.8,78.83,11600.0,58.2695,58.2991,58.2695,58.2917,11600.0
2013-06-24 09:30:00,78.45,78.47,78.35,78.43,49500.0,58.0107,58.0255,57.9368,57.9959,49500.0
2013-06-24 09:35:00,78.37,78.43,78.37,78.39,12500.0,57.9516,57.9959,57.9516,57.9664,12500.0
2013-06-24 09:40:00,78.38,78.41,78.38,78.4,2000.0,57.959,57.9811,57.959,57.9738,2000.0
2013-06-24 09:45:00,78.41,78.47,78.4,78.43,12100.0,57.9811,58.0255,57.9738,57.9959,12100.0
2013-06-24 09:50:00,78.43,78.46,78.38,78.39,27700.0,57.9959,58.0181,57.959,57.9664,27700.0
2013-06-24 09:55:00,78.38,78.44,78.38,78.41,23900.0,57.959,58.0033,57.959,57.9811,23900.0
2013-06-24 10:00:00,78.4,78.42,78.38,78.42,10900.0,57.9738,57.9885,57.959,57.9885,10900.0
2013-06-24 10:05:00,78.42,78.42,78.38,78.39,11600.0,57.9885,57.9885,57.959,57.9664,11600.0
2013-06-24 10:10:00,78.38,78.4,78.35,78.35,9700.0,57.959,57.9738,57.9368,57.9368,9700.0
2013-06-24 10:15:00,78.35,78.37,78.32,78.32,12000.0,57.9368,57.9516,57.9146,57.9146,12000.0
2013-06-24 10:20:00,78.34,78.38,78.32,78.35,6600.0,57.9294,57.959,57.9146,57.9368,6600.0
2013-06-24 10:25:00,78.35,78.36,78.34,78.34,5600.0,57.9368,57.9442,57.9294,57.9294,5600.0
2013-06-24 10:30:00,78.34,78.37,78.34,78.34,20200.0,57.9294,57.9516,57.9294,57.9294,20200.0
2013-06-24 10:35:00,78.37,78.39,78.35,78.36,2900.0,57.9516,57.9664,57.9368,57.9442,2900.0
2013-06-24 10:40:00,78.37,78.37,78.33,78.33,18400.0,57.9516,57.9516,57.922,57.922,18400.0
2013-06-24 10:45:00,78.34,78.34,78.33,78.33,4800.0,57.9294,57.9294,57.922,57.922,4800.0
2013-06-24 10:50:00,78.34,78.34,78.22,78.24,27200.0,57.9294,57.9294,57.8407,57.8554,27200.0
2013-06-24 10:55:00,78.24,78.26,78.24,78.24,18000.0,57.8554,57.8702,57.8554,57.8554,18000.0
2013-06-24 11:00:00,78.25,78.26,78.24,78.25,23000.0,57.8628,57.8702,57.8554,57.8628,23000.0
2013-06-24 11:05:00,78.25,78.26,78.23,78.23,59300.0,57.8628,57.8702,57.848,57.848,59300.0
2013-06-24 11:10:00,78.23,78.25,78.23,78.23,23100.0,57.848,57.8628,57.848,57.848,23100.0
2013-06-24 11:15:00,78.23,78.26,78.23,78.26,8700.0,57.848,57.8702,57.848,57.8702,8700.0
2013-06-24 11:20:00,78.25,78.26,78.25,78.26,13100.0,57.8628,57.8702,57.8628,57.8702,13100.0
2013-06-24 11:25:00,78.26,78.28,78.24,78.24,33900.0,57.8702,57.885,57.8554,57.8554,33900.0
2013-06-24 11:30:00,78.26,78.27,78.26,78.26,4900.0,57.8702,57.8776,57.8702,57.8702,4900.0
2013-06-24 11:35:00,78.27,78.27,78.26,78.27,10800.0,57.8776,57.8776,57.8702,57.8776,10800.0
2013-06-24 11:40:00,78.27,78.29,78.25,78.25,7200.0,57.8776,57.8924,57.8628,57.8628,7200.0
2013-06-24 11:45:00,78.28,78.28,78.24,78.25,8600.0,57.885,57.885,57.8554,57.8628,8600.0
2013-06-24 11:50:00,78.25,78.28,78.24,78.24,13600.0,57.8628,57.885,57.8554,57.8554,13600.0
2013-06-24 11:55:00,78.23,78.24,78.23,78.24,5500.0,57.848,57.8554,57.848,57.8554,5500.0
2013-06-24 12:00:00,78.25,78.27,78.24,78.25,10900.0,57.8628,57.8776,57.8554,57.8628,10900.0
2013-06-24 12:05:00,78.25,78.25,78.24,78.24,1000.0,57.8628,57.8628,57.8554,57.8554,1000.0
2013-06-24 12:10:00,78.27,78.27,78.26,78.27,2800.0,57.8776,57.8776,57.8702,57.8776,2800.0
2013-06-24 12:15:00,78.27,78.27,78.25,78.27,2500.0,57.8776,57.8776,57.8628,57.8776,2500.0
2013-06-24 12:20:00,78.27,78.33,78.27,78.31,12700.0,57.8776,57.922,57.8776,57.9072,12700.0
2013-06-24 12:25:00,78.33,78.33,78.3,78.3,11100.0,57.922,57.922,57.8998,57.8998,11100.0
2013-06-24 12:30:00,78.31,78.33,78.27,78.32,27400.0,57.9072,57.922,57.8776,57.9146,27400.0
2013-06-24 12:35:00,78.32,78.32,78.27,78.31,20700.0,57.9146,57.9146,57.8776,57.9072,20700.0
2013-06-24 12:40:00,78.29,78.31,78.27,78.27,5600.0,57.8924,57.9072,57.8776,57.8776,5600.0
2013-06-24 12:45:00,78.29,78.3,78.27,78.3,7600.0,57.8924,57.8998,57.8776,57.8998,7600.0
2013-06-24 12:50:00,78.3,78.33,78.26,78.33,47900.0,57.8998,57.922,57.8702,57.922,47900.0
2013-06-24 12:55:00,78.33,78.38,78.27,78.3,25500.0,57.922,57.959,57.8776,57.8998,25500.0
2013-06-24 13:00:00,78.31,78.36,78.31,78.35,6300.0,57.9072,57.9442,57.9072,57.9368,6300.0
2013-06-24 13:05:00,78.33,78.33,78.3,78.32,3800.0,57.922,57.922,57.8998,57.9146,3800.0
2013-06-24 13:10:00,78.32,78.36,78.32,78.36,2100.0,57.9146,57.9442,57.9146,57.9442,2100.0
2013-06-24 13:15:00,78.35,78.4,78.35,78.38,5100.0,57.9368,57.9738,57.9368,57.959,5100.0
2013-06-24 13:20:00,78.38,78.38,78.35,78.35,5000.0,57.959,57.959,57.9368,57.9368,5000.0
2013-06-24 13:25:00,78.36,78.37,78.35,78.37,9800.0,57.9442,57.9516,57.9368,57.9516,9800.0
2013-06-24 13:30:00,78.37,78.4,78.36,78.39,15500.0,57.9516,57.9738,57.9442,57.9664,15500.0
2013-06-24 13:35:00,78.39,78.43,78.38,78.4,17800.0,57.9664,57.9959,57.959,57.9738,17800.0
2013-06-24 13:40:00,78.44,78.44,78.42,78.43,6100.0,58.0033,58.0033,57.9885,57.9959,6100.0
2013-06-24 13:45:00,78.42,78.47,78.42,78.45,33200.0,57.9885,58.0255,57.9885,58.0107,33200.0
2013-06-24 13:50:00,78.45,78.48,78.44,78.45,8700.0,58.0107,58.0329,58.0033,58.0107,8700.0
2013-06-24 13:55:00,78.45,78.46,78.42,78.46,9500.0,58.0107,58.0181,57.9885,58.0181,9500.0
2013-06-24 14:00:00,78.46,78.47,78.43,78.43,7300.0,58.0181,58.0255,57.9959,57.9959,7300.0
2013-06-24 14:05:00,78.45,78.48,78.45,78.48,18900.0,58.0107,58.0329,58.0107,58.0329,18900.0
2013-06-24 14:10:00,78.48,78.5,78.47,78.48,6600.0,58.0329,58.0477,58.0255,58.0329,6600.0
2013-06-24 14:15:00,78.5,78.56,78.5,78.56,6000.0,58.0477,58.0921,58.0477,58.0921,6000.0
2013-06-24 14:20:00,78.56,78.57,78.56,78.57,1900.0,58.0921,58.0995,58.0921,58.0995,1900.0
2013-06-24 14:25:00,78.57,78.6,78.54,78.56,15000.0,58.0995,58.1216,58.0773,58.0921,15000.0
2013-06-24 14:30:00,78.56,78.63,78.56,78.61,9400.0,58.0921,58.1438,58.0921,58.129,9400.0
2013-06-24 14:35:00,78.59,78.64,78.57,78.61,40900.0,58.1143,58.1512,58.0995,58.129,40900.0
2013-06-24 14:40:00,78.6,78.64,78.57,78.64,16200.0,58.1216,58.1512,58.0995,58.1512,16200.0
2013-06-24 14:45:00,78.63,78.64,78.6,78.62,5200.0,58.1438,58.1512,58.1216,58.1364,5200.0
2013-06-24 14:50:00,78.62,78.62,78.58,78.58,6400.0,58.1364,58.1364,58.1069,58.1069,6400.0
2013-06-24 14:55:00,78.59,78.61,78.57,78.6,20200.0,58.1143,58.129,58.0995,58.1216,20200.0
2013-06-24 15:00:00,78.57,78.57,78.54,78.55,3900.0,58.0995,58.0995,58.0773,58.0847,3900.0
2013-06-24 15:05:00,78.55,78.56,78.52,78.55,9700.0,58.0847,58.0921,58.0625,58.0847,9700.0
2013-06-24 15:10:00,78.56,78.56,78.56,78.56,2200.0,58.0921,58.0921,58.0921,58.0921,2200.0
2013-06-24 15:15:00,78.56,78.56,78.54,78.56,3500.0,58.0921,58.0921,58.0773,58.0921,3500.0
2013-06-24 15:20:00,78.52,78.55,78.52,78.54,7200.0,58.0625,58.0847,58.0625,58.0773,7200.0
2013-06-24 15:25:00,78.52,78.54,78.52,78.53,3200.0,58.0625,58.0773,58.0625,58.0699,3200.0
2013-06-24 15:30:00,78.52,78.54,78.5,78.5,15600.0,58.0625,58.0773,58.0477,58.0477,15600.0
2013-06-24 15:35:00,78.51,78.52,78.5,78.52,3100.0,58.0551,58.0625,58.0477,58.0625,3100.0
2013-06-24 15:40:00,78.52,78.53,78.48,78.53,18000.0,58.0625,58.0699,58.0329,58.0699,18000.0
2013-06-24 15:45:00,78.52,78.53,78.48,78.48,11500.0,58.0625,58.0699,58.0329,58.0329,11500.0
2013-06-24 15:50:00,78.48,78.5,78.46,78.48,17900.0,58.0329,58.0477,58.0181,58.0329,17900.0
2013-06-24 15:55:00,78.48,78.48,78.47,78.47,13800.0,58.0329,58.0329,58.0255,58.0255,13800.0
2013-06-25 09:30:00,78.62,78.66,78.62,78.66,20900.0,58.1364,58.166,58.1364,58.166,20900.0
2013-06-25 09:35:00,78.66,78.66,78.63,78.65,27900.0,58.166,58.166,58.1438,58.1586,27900.0
2013-06-25 09:40:00,78.65,78.66,78.63,78.66,10600.0,58.1586,58.166,58.1438,58.166,10600.0
2013-06-25 09:45:00,78.66,78.66,78.63,78.63,3500.0,58.166,58.166,58.1438,58.1438,3500.0
2013-06-25 09:50:00,78.64,78.65,78.62,78.64,2900.0,58.1512,58.1586,58.1364,58.1512,2900.0
2013-06-25 09:55:00,78.64,78.65,78.62,78.65,7400.0,58.1512,58.1586,58.1364,58.1586,7400.0
2013-06-25 10:00:00,78.66,78.67,78.58,78.59,1300.0,58.166,58.1734,58.1069,58.1143,1300.0
2013-06-25 10:05:00,78.62,78.62,78.57,78.58,12300.0,58.1364,58.1364,58.0995,58.1069,12300.0
2013-06-25 10:10:00,78.63,78.63,78.59,78.6,800.0,58.1438,58.1438,58.1143,58.1216,800.0
2013-06-25 10:15:00,78.59,78.59,78.55,78.55,4400.0,58.1143,58.1143,58.0847,58.0847,4400.0
2013-06-25 10:20:00,78.57,78.59,78.57,78.57,800.0,58.0995,58.1143,58.0995,58.0995,800.0
2013-06-25 10:25:00,78.59,78.59,78.55,78.59,3700.0,58.1143,58.1143,58.0847,58.1143,3700.0
2013-06-25 10:30:00,78.59,78.59,78.57,78.59,1800.0,58.1143,58.1143,58.0995,58.1143,1800.0
2013-06-25 10:35:00,78.58,78.6,78.58,78.58,3400.0,58.1069,58.1216,58.1069,58.1069,3400.0
2013-06-25 10:40:00,78.58,78.62,78.58,78.62,2200.0,58.1069,58.1364,58.1069,58.1364,2200.0
2013-06-25 10:45:00,78.6,78.61,78.58,78.58,1200.0,58.1216,58.129,58.1069,58.1069,1200.0
2013-06-25 10:50:00,78.58,78.61,78.58,78.61,600.0,58.1069,58.129,58.1069,58.129,600.0
2013-06-25 10:55:00,78.6,78.61,78.58,78.6,19700.0,58.1216,58.129,58.1069,58.1216,19700.0
2013-06-25 11:00:00,78.59,78.61,78.58,78.61,11900.0,58.1143,58.129,58.1069,58.129,11900.0
2013-06-25 11:05:00,78.59,78.61,78.59,78.61,1600.0,58.1143,58.129,58.1143,58.129,1600.0
2013-06-25 11:10:00,78.62,78.63,78.58,78.58,1000.0,58.1364,58.1438,58.1069,58.1069,1000.0
2013-06-25 11:15:00,78.61,78.61,78.58,78.61,3500.0,58.129,58.129,58.1069,58.129,3500.0
2013-06-25 11:20:00,78.61,78.61,78.58,78.61,2000.0,58.129,58.129,58.1069,58.129,2000.0
2013-06-25 11:25:00,78.61,78.62,78.61,78.62,3300.0,58.129,58.1364,58.129,58.1364,3300.0
2013-06-25 11:30:00,78.62,78.62,78.58,78.62,2500.0,58.1364,58.1364,58.1069,58.1364,2500.0
2013-06-25 11:35:00,78.62,78.62,78.58,78.58,3600.0,58.1364,58.1364,58.1069,58.1069,3600.0
2013-06-25 11:40:00,78.62,78.62,78.58,78.62,2600.0,58.1364,58.1364,58.1069,58.1364,2600.0
2013-06-25 11:45:00,78.62,78.62,78.58,78.58,3200.0,58.1364,58.1364,58.1069,58.1069,3200.0
2013-06-25 11:50:00,78.56,78.59,78.56,78.58,6200.0,58.0921,58.1143,58.0921,58.1069,6200.0
2013-06-25 11:55:00,78.58,78.59,78.56,78.59,2900.0,58.1069,58.1143,58.0921,58.1143,2900.0
2013-06-25 12:00:00,78.57,78.59,78.56,78.59,1900.0,58.0995,58.1143,58.0921,58.1143,1900.0
2013-06-25 12:05:00,78.59,78.59,78.56,78.56,700.0,58.1143,58.1143,58.0921,58.0921,700.0
2013-06-25 12:10:00,78.6,78.6,78.59,78.59,600.0,58.1216,58.1216,58.1143,58.1143,600.0
2013-06-25 12:15:00,78.6,78.6,78.6,78.6,1300.0,58.1216,58.1216,58.1216,58.1216,1300.0
2013-06-25 12:20:00,78.6,78.62,78.59,78.59,8500.0,58.1216,58.1364,58.1143,58.1143,8500.0
2013-06-25 12:25:00,78.6,78.6,78.59,78.6,2000.0,58.1216,58.1216,58.1143,58.1216,2000.0
2013-06-25 12:30:00,78.61,78.63,78.6,78.63,8000.0,58.129,58.1438,58.1216,58.1438,8000.0
2013-06-25 12:35:00,78.63,78.64,78.62,78.64,15200.0,58.1438,58.1512,58.1364,58.1512,15200.0
2013-06-25 12:40:00,78.64,78.65,78.64,78.65,1900.0,58.1512,58.1586,58.1512,58.1586,1900.0
2013-06-25 12:45:00,78.64,78.65,78.64,78.65,37300.0,58.1512,58.1586,58.1512,58.1586,37300.0
2013-06-25 12:50:00,78.65,78.65,78.63,78.63,5200.0,58.1586,58.1586,58.1438,58.1438,5200.0
2013-06-25 12:55:00,78.64,78.64,78.63,78.64,5900.0,58.1512,58.1512,58.1438,58.1512,5900.0
2013-06-25 13:00:00,78.64,78.64,78.63,78.64,12100.0,58.1512,58.1512,58.1438,58.1512,12100.0
2013-06-25 13:05:00,78.64,78.64,78.63,78.64,5000.0,58.1512,58.1512,58.1438,58.1512,5000.0
2013-06-25 13:10:00,78.63,78.64,78.6,78.6,6400.0,58.1438,58.1512,58.1216,58.1216,6400.0
2013-06-25 13:15:00,78.61,78.61,78.59,78.59,11000.0,58.129,58.129,58.1143,58.1143,11000.0
2013-06-25 13:20:00,78.59,78.59,78.55,78.59,2000.0,58.1143,58.1143,58.0847,58.1143,2000.0
2013-06-25 13:25:00,78.59,78.6,78.57,78.59,3400.0,58.1143,58.1216,58.0995,58.1143,3400.0
2013-06-25 13:30:00,78.6,78.6,78.56,78.56,2100.0,58.1216,58.1216,58.0921,58.0921,2100.0
2013-06-25 13:35:00,78.57,78.59,78.57,78.59,3000.0,58.0995,58.1143,58.0995,58.1143,3000.0
2013-06-25 13:40:00,78.6,78.62,78.58,78.62,5600.0,58.1216,58.1364,58.1069,58.1364,5600.0
2013-06-25 13:45:00,78.62,78.62,78.59,78.62,7300.0,58.1364,58.1364,58.1143,58.1364,7300.0
2013-06-25 13:50:00,78.6,78.62,78.6,78.62,5200.0,58.1216,58.1364,58.1216,58.1364,5200.0
2013-06-25 13:55:00,78.62,78.62,78.6,78.61,8900.0,58.1364,58.1364,58.1216,58.129,8900.0
2013-06-25 14:00:00,78.62,78.62,78.6,78.61,5600.0,58.1364,58.1364,58.1216,58.129,5600.0
2013-06-25 14:05:00,78.61,78.62,78.61,78.62,3500.0,58.129,58.1364,58.129,58.1364,3500.0
2013-06-25 14:10:00,78.61,78.62,78.59,78.61,9700.0,58.129,58.1364,58.1143,58.129,9700.0
2013-06-25 14:15:00,78.61,78.62,78.6,78.6,6700.0,58.129,58.1364,58.1216,58.1216,6700.0
2013-06-25 14:20:00,78.62,78.62,78.6,78.62,4800.0,58.1364,58.1364,58.1216,58.1364,4800.0
2013-06-25 14:25:00,78.61,78.61,78.59,78.59,13200.0,58.129,58.129,58.1143,58.1143,13200.0
2013-06-25 14:30:00,78.6,78.61,78.6,78.6,1300.0,58.1216,58.129,58.1216,58.1216,1300.0
2013-06-25 14:35:00,78.61,78.64,78.61,78.63,10300.0,58.129,58.1512,58.129,58.1438,10300.0
2013-06-25 14:40:00,78.64,78.64,78.62,78.63,9200.0,58.1512,58.1512,58.1364,58.1438,9200.0
2013-06-25 14:45:00,78.62,78.63,78.62,78.63,1300.0,58.1364,58.1438,58.1364,58.1438,1300.0
2013-06-25 14:50:00,78.63,78.63,78.62,78.63,6600.0,58.1438,58.1438,58.1364,58.1438,6600.0
2013-06-25 14:55:00,78.62,78.63,78.61,78.63,2200.0,58.1364,58.1438,58.129,58.1438,2200.0
2013-06-25 15:00:00,78.63,78.63,78.61,78.62,2300.0,58.1438,58.1438,58.129,58.1364,2300.0
2013-06-25 15:05:00,78.62,78.63,78.61,78.62,4900.0,58.1364,58.1438,58.129,58.1364,4900.0
2013-06-25 15:10:00,78.63,78.63,78.61,78.63,11600.0,58.1438,58.1438,58.129,58.1438,11600.0
2013-06-25 15:15:00,78.63,78.63,78.62,78.63,2100.0,58.1438,58.1438,58.1364,58.1438,2100.0
2013-06-25 15:20:00,78.62,78.63,78.61,78.62,4800.0,58.1364,58.1438,58.129,58.1364,4800.0
2013-06-25 15:25:00,78.61,78.63,78.61,78.63,16300.0,58.129,58.1438,58.129,58.1438,16300.0
2013-06-25 15:30:00,78.63,78.65,78.63,78.64,11800.0,58.1438,58.1586,58.1438,58.1512,11800.0
2013-06-25 15:35:00,78.65,78.65,78.64,78.65,2900.0,58.1586,58.1586,58.1512,58.1586,2900.0
2013-06-25 15:40:00,78.64,78.66,78.64,78.65,6000.0,58.1512,58.166,58.1512,58.1586,6000.0
2013-06-25 15:45:00,78.65,78.67,78.65,78.65,20500.0,58.1586,58.1734,58.1586,58.1586,20500.0
2013-06-25 15:50:00,78.66,78.66,78.63,78.63,44900.0,58.166,58.166,58.1438,58.1438,44900.0
2013-06-25 15:55:00,78.64,78.67,78.63,78.67,13400.0,58.1512,58.1734,58.1438,58.1734,13400.0
2013-06-26 09:30:00,78.8,78.9,78.8,78.88,23100.0,58.2695,58.3435,58.2695,58.3287,23100.0
2013-06-26 09:35:00,78.87,78.88,78.83,78.83,17500.0,58.3213,58.3287,58.2917,58.2917,17500.0
2013-06-26 09:40:00,78.84,78.91,78.84,78.88,33700.0,58.2991,58.3509,58.2991,58.3287,33700.0
2013-06-26 09:45:00,78.89,78.95,78.88,78.95,24700.0,58.3361,58.3805,58.3287,58.3805,24700.0
2013-06-26 09:50:00,78.95,78.97,78.9,78.94,25900.0,58.3805,58.3952,58.3435,58.3731,25900.0
2013-06-26 09:55:00,78.94,78.97,78.93,78.94,17300.0,58.3731,58.3952,58.3657,58.3731,17300.0
2013-06-26 10:00:00,78.95,78.95,78.93,78.95,3600.0,58.3805,58.3805,58.3657,58.3805,3600.0
2013-06-26 10:05:00,78.95,78.95,78.93,78.93,4400.0,58.3805,58.3805,58.3657,58.3657,4400.0
2013-06-26 10:10:00,78.93,78.95,78.93,78.95,1300.0,58.3657,58.3805,58.3657,58.3805,1300.0
2013-06-26 10:15:00,78.94,78.98,78.92,78.95,135500.0,58.3731,58.4026,58.3583,58.3805,135500.0
2013-06-26 10:20:00,78.99,78.99,78.97,78.98,10500.0,58.41,58.41,58.3952,58.4026,10500.0
2013-06-26 10:25:00,78.98,78.98,78.96,78.98,26400.0,58.4026,58.4026,58.3879,58.4026,26400.0
2013-06-26 10:30:00,78.99,79.03,78.99,79.03,30300.0,58.41,58.4396,58.41,58.4396,30300.0
2013-06-26 10:35:00,79.02,79.02,78.97,79.02,29800.0,58.4322,58.4322,58.3952,58.4322,29800.0
2013-06-26 10:40:00,79.02,79.04,79.0,79.04,35400.0,58.4322,58.447,58.4174,58.447,35400.0
2013-06-26 10:45:00,79.03,79.07,79.03,79.06,53200.0,58.4396,58.4692,58.4396,58.4618,53200.0
2013-06-26 10:50:00,79.06,79.07,79.05,79.06,4400.0,58.4618,58.4692,58.4544,58.4618,4400.0
2013-06-26 10:55:00,79.07,79.07,79.05,79.06,6600.0,58.4692,58.4692,58.4544,58.4618,6600.0
2013-06-26 11:00:00,79.05,79.05,79.04,79.04,28700.0,58.4544,58.4544,58.447,58.447,28700.0
2013-06-26 11:05:00,79.04,79.06,79.04,79.06,20800.0,58.447,58.4618,58.447,58.4618,20800.0
2013-06-26 11:10:00,79.05,79.06,79.05,79.06,1500.0,58.4544,58.4618,58.4544,58.4618,1500.0
2013-06-26 11:15:00,79.06,79.06,79.0,79.03,37100.0,58.4618,58.4618,58.4174,58.4396,37100.0
2013-06-26 11:20:00,79.03,79.04,79.03,79.04,1300.0,58.4396,58.447,58.4396,58.447,1300.0
2013-06-26 11:25:00,79.03,79.04,79.03,79.04,1600.0,58.4396,58.447,58.4396,58.447,1600.0
2013-06-26 11:30:00,79.04,79.04,79.03,79.03,1600.0,58.447,58.447,58.4396,58.4396,1600.0
2013-06-26 11:35:00,79.04,79.04,79.03,79.04,3900.0,58.447,58.447,58.4396,58.447,3900.0
2013-06-26 11:40:00,79.04,79.05,79.04,79.04,18400.0,58.447,58.4544,58.447,58.447,18400.0
2013-06-26 11:45:00,79.05,79.05,79.03,79.05,2500.0,58.4544,58.4544,58.4396,58.4544,2500.0
2013-06-26 11:50:00,79.04,79.05,79.04,79.04,4700.0,58.447,58.4544,58.447,58.447,4700.0
2013-06-26 11:55:00,79.04,79.04,79.03,79.04,1300.0,58.447,58.447,58.4396,58.447,1300.0
2013-06-26 12:00:00,79.03,79.04,79.03,79.04,1300.0,58.4396,58.447,58.4396,58.447,1300.0
2013-06-26 12:05:00,79.04,79.04,79.03,79.04,13600.0,58.447,58.447,58.4396,58.447,13600.0
2013-06-26 12:10:00,79.03,79.04,79.03,79.04,400.0,58.4396,58.447,58.4396,58.447,400.0
2013-06-26 12:15:00,79.03,79.04,79.03,79.03,1500.0,58.4396,58.447,58.4396,58.4396,1500.0
2013-06-26 12:20:00,79.03,79.03,79.03,79.03,4400.0,58.4396,58.4396,58.4396,58.4396,4400.0
2013-06-26 12:25:00,79.03,79.04,79.03,79.03,3700.0,58.4396,58.447,58.4396,58.4396,3700.0
2013-06-26 12:30:00,79.04,79.04,79.03,79.04,1000.0,58.447,58.447,58.4396,58.447,1000.0
2013-06-26 12:35:00,79.03,79.04,79.03,79.04,3300.0,58.4396,58.447,58.4396,58.447,3300.0
2013-06-26 12:40:00,79.04,79.04,79.04,79.04,1300.0,58.447,58.447,58.447,58.447,1300.0
2013-06-26 12:45:00,79.04,79.04,79.02,79.03,2800.0,58.447,58.447,58.4322,58.4396,2800.0
2013-06-26 12:50:00,79.02,79.02,79.01,79.02,2800.0,58.4322,58.4322,58.4248,58.4322,2800.0
2013-06-26 12:55:00,79.01,79.02,79.01,79.02,2800.0,58.4248,58.4322,58.4248,58.4322,2800.0
2013-06-26 13:00:00,79.02,79.03,79.02,79.03,2200.0,58.4322,58.4396,58.4322,58.4396,2200.0
2013-06-26 13:05:00,79.03,79.03,79.02,79.02,700.0,58.4396,58.4396,58.4322,58.4322,700.0
2013-06-26 13:10:00,79.02,79.03,79.01,79.03,9000.0,58.4322,58.4396,58.4248,58.4396,9000.0
2013-06-26 13:15:00,79.02,79.02,79.01,79.01,1700.0,58.4322,58.4322,58.4248,58.4248,1700.0
2013-06-26 13:20:00,79.01,79.03,79.01,79.02,1800.0,58.4248,58.4396,58.4248,58.4322,1800.0
2013-06-26 13:25:00,79.02,79.03,78.99,79.01,5600.0,58.4322,58.4396,58.41,58.4248,5600.0
2013-06-26 13:30:00,79.01,79.02,79.01,79.02,3900.0,58.4248,58.4322,58.4248,58.4322,3900.0
2013-06-26 13:35:00,79.01,79.03,79.01,79.01,16400.0,58.4248,58.4396,58.4248,58.4248,16400.0
2013-06-26 13:40:00,79.01,79.03,79.01,79.03,3200.0,58.4248,58.4396,58.4248,58.4396,3200.0
2013-06-26 13:45:00,79.02,79.03,79.01,79.01,8000.0,58.4322,58.4396,58.4248,58.4248,8000.0
2013-06-26 13:50:00,79.03,79.03,79.01,79.01,5300.0,58.4396,58.4396,58.4248,58.4248,5300.0
2013-06-26 13:55:00,79.01,79.01,79.0,79.01,2200.0,58.4248,58.4248,58.4174,58.4248,2200.0
2013-06-26 14:00:00,79.01,79.01,79.0,79.01,6500.0,58.4248,58.4248,58.4174,58.4248,6500.0
2013-06-26 14:05:00,79.01,79.01,79.0,79.01,1100.0,58.4248,58.4248,58.4174,58.4248,1100.0
2013-06-26 14:10:00,79.0,79.01,78.99,79.01,4000.0,58.4174,58.4248,58.41,58.4248,4000.0
2013-06-26 14:15:00,79.0,79.0,78.98,78.99,19500.0,58.4174,58.4174,58.4026,58.41,19500.0
2013-06-26 14:20:00,78.96,78.99,78.95,78.97,4300.0,58.3879,58.41,58.3805,58.3952,4300.0
2013-06-26 14:25:00,78.97,78.99,78.95,78.99,5400.0,58.3952,58.41,58.3805,58.41,5400.0
2013-06-26 14:30:00,78.99,78.99,78.97,78.98,2600.0,58.41,58.41,58.3952,58.4026,2600.0
2013-06-26 14:35:00,78.98,78.98,78.97,78.98,3000.0,58.4026,58.4026,58.3952,58.4026,3000.0
2013-06-26 14:40:00,78.98,78.99,78.98,78.98,1800.0,58.4026,58.41,58.4026,58.4026,1800.0
2013-06-26 14:45:00,78.99,79.0,78.97,79.0,7800.0,58.41,58.4174,58.3952,58.4174,7800.0
2013-06-26 14:50:00,78.99,79.0,78.99,79.0,6300.0,58.41,58.4174,58.41,58.4174,6300.0
2013-06-26 14:55:00,79.0,79.0,78.99,79.0,16300.0,58.4174,58.4174,58.41,58.4174,16300.0
2013-06-26 15:00:00,78.99,79.0,78.99,79.0,7300.0,58.41,58.4174,58.41,58.4174,7300.0
2013-06-26 15:05:00,79.0,79.0,78.99,79.0,10300.0,58.4174,58.4174,58.41,58.4174,10300.0
2013-06-26 15:10:00,79.0,79.0,79.0,79.0,3600.0,58.4174,58.4174,58.4174,58.4174,3600.0
2013-06-26 15:15:00,79.0,79.02,78.99,78.99,23700.0,58.4174,58.4322,58.41,58.41,23700.0
2013-06-26 15:20:00,79.01,79.02,78.99,79.02,4500.0,58.4248,58.4322,58.41,58.4322,4500.0
2013-06-26 15:25:00,79.02,79.02,78.99,79.01,15000.0,58.4322,58.4322,58.41,58.4248,15000.0
2013-06-26 15:30:00,79.01,79.02,79.01,79.01,6800.0,58.4248,58.4322,58.4248,58.4248,6800.0
2013-06-26 15:35:00,79.01,79.03,78.99,79.0,81700.0,58.4248,58.4396,58.41,58.4174,81700.0
2013-06-26 15:40:00,79.03,79.03,79.0,79.03,4800.0,58.4396,58.4396,58.4174,58.4396,4800.0
2013-06-26 15:45:00,79.03,79.03,79.0,79.02,1800.0,58.4396,58.4396,58.4174,58.4322,1800.0
2013-06-26 15:50:00,79.03,79.03,79.0,79.03,1200.0,58.4396,58.4396,58.4174,58.4396,1200.0
2013-06-26 15:55:00,79.01,79.02,78.99,79.01,10500.0,58.4248,58.4322,58.41,58.4248,10500.0
2013-06-27 09:30:00,79.1,79.12,79.08,79.09,12600.0,58.4914,58.5062,58.4766,58.484,12600.0
2013-06-27 09:35:00,79.13,79.13,79.1,79.13,4400.0,58.5136,58.5136,58.4914,58.5136,4400.0
2013-06-27 09:40:00,79.14,79.16,79.14,79.16,1300.0,58.521,58.5357,58.521,58.5357,1300.0
2013-06-27 09:45:00,79.17,79.17,79.12,79.15,700.0,58.5431,58.5431,58.5062,58.5284,700.0
2013-06-27 09:50:00,79.12,79.15,79.12,79.14,3300.0,58.5062,58.5284,58.5062,58.521,3300.0
2013-06-27 09:55:00,79.16,79.18,79.13,79.13,3900.0,58.5357,58.5505,58.5136,58.5136,3900.0
2013-06-27 10:00:00,79.11,79.18,79.1,79.16,3100.0,58.4988,58.5505,58.4914,58.5357,3100.0
2013-06-27 10:05:00,79.12,79.17,79.12,79.14,2000.0,58.5062,58.5431,58.5062,58.521,2000.0
2013-06-27 10:10:00,79.17,79.17,79.09,79.13,2800.0,58.5431,58.5431,58.484,58.5136,2800.0
2013-06-27 10:15:00,79.16,79.17,79.12,79.17,8200.0,58.5357,58.5431,58.5062,58.5431,8200.0
2013-06-27 10:20:00,79.17,79.17,79.14,79.16,1400.0,58.5431,58.5431,58.521,58.5357,1400.0
2013-06-27 10:25:00,79.11,79.17,79.11,79.17,2800.0,58.4988,58.5431,58.4988,58.5431,2800.0
2013-06-27 10:30:00,79.16,79.16,79.15,79.16,3200.0,58.5357,58.5357,58.5284,58.5357,3200.0
2013-06-27 10:35:00,79.16,79.18,79.15,79.18,2500.0,58.5357,58.5505,58.5284,58.5505,2500.0
2013-06-27 10:40:00,79.14,79.18,79.14,79.14,2500.0,58.521,58.5505,58.521,58.521,2500.0
2013-06-27 10:45:00,79.17,79.17,79.14,79.14,8600.0,58.5431,58.5431,58.521,58.521,8600.0
2013-06-27 10:50:00,79.16,79.16,79.1,79.11,2400.0,58.5357,58.5357,58.4914,58.4988,2400.0
2013-06-27 10:55:00,79.13,79.13,79.1,79.1,1100.0,58.5136,58.5136,58.4914,58.4914,1100.0
2013-06-27 11:00:00,79.16,79.16,79.11,79.11,1100.0,58.5357,58.5357,58.4988,58.4988,1100.0
2013-06-27 11:05:00,79.16,79.18,79.14,79.18,3600.0,58.5357,58.5505,58.521,58.5505,3600.0
2013-06-27 11:10:00,79.14,79.17,79.11,79.14,7300.0,58.521,58.5431,58.4988,58.521,7300.0
2013-06-27 11:15:00,79.14,79.17,79.11,79.13,6700.0,58.521,58.5431,58.4988,58.5136,6700.0
2013-06-27 11:20:00,79.14,79.16,79.13,79.16,8100.0,58.521,58.5357,58.5136,58.5357,8100.0
2013-06-27 11:25:00,79.15,79.17,79.14,79.17,7600.0,58.5284,58.5431,58.521,58.5431,7600.0
2013-06-27 11:30:00,79.17,79.17,79.16,79.17,2700.0,58.5431,58.5431,58.5357,58.5431,2700.0
2013-06-27 11:35:00,79.17,79.18,79.17,79.18,2600.0,58.5431,58.5505,58.5431,58.5505,2600.0
2013-06-27 11:40:00,79.16,79.18,79.16,79.17,5700.0,58.5357,58.5505,58.5357,58.5431,5700.0
2013-06-27 11:45:00,79.16,79.17,79.16,79.16,7200.0,58.5357,58.5431,58.5357,58.5357,7200.0
2013-06-27 11:50:00,79.16,79.19,79.16,79.18,6900.0,58.5357,58.5579,58.5357,58.5505,6900.0
2013-06-27 11:55:00,79.18,79.18,79.17,79.18,2200.0,58.5505,58.5505,58.5431,58.5505,2200.0
2013-06-27 12:00:00,79.17,79.18,79.17,79.18,8600.0,58.5431,58.5505,58.5431,58.5505,8600.0
2013-06-27 12:05:00,79.18,79.18,79.17,79.18,6400.0,58.5505,58.5505,58.5431,58.5505,6400.0
2013-06-27 12:10:00,79.18,79.19,79.17,79.18,3800.0,58.5505,58.5579,58.5431,58.5505,3800.0
2013-06-27 12:15:00,79.18,79.2,79.17,79.2,2800.0,58.5505,58.5653,58.5431,58.5653,2800.0
2013-06-27 12:20:00,79.2,79.2,79.18,79.19,3300.0,58.5653,58.5653,58.5505,58.5579,3300.0
2013-06-27 12:25:00,79.2,79.2,79.18,79.2,2800.0,58.5653,58.5653,58.5505,58.5653,2800.0
2013-06-27 12:30:00,79.2,79.21,79.19,79.21,1200.0,58.5653,58.5727,58.5579,58.5727,1200.0
2013-06-27 12:35:00,79.21,79.21,79.19,79.2,9300.0,58.5727,58.5727,58.5579,58.5653,9300.0
2013-06-27 12:40:00,79.2,79.21,79.19,79.21,4900.0,58.5653,58.5727,58.5579,58.5727,4900.0
2013-06-27 12:45:00,79.21,79.21,79.2,79.21,4700.0,58.5727,58.5727,58.5653,58.5727,4700.0
2013-06-27 12:50:00,79.21,79.21,79.2,79.2,4500.0,58.5727,58.5727,58.5653,58.5653,4500.0
2013-06-27 12:55:00,79.21,79.21,79.2,79.21,3300.0,58.5727,58.5727,58.5653,58.5727,3300.0
2013-06-27 13:00:00,79.21,79.23,79.2,79.23,3000.0,58.5727,58.5875,58.5653,58.5875,3000.0
2013-06-27 13:05:00,79.23,79.24,79.21,79.23,13300.0,58.5875,58.5949,58.5727,58.5875,13300.0
2013-06-27 13:10:00,79.23,79.25,79.22,79.22,7400.0,58.5875,58.6023,58.5801,58.5801,7400.0
2013-06-27 13:15:00,79.23,79.25,79.22,79.25,6300.0,58.5875,58.6023,58.5801,58.6023,6300.0
2013-06-27 13:20:00,79.25,79.25,79.22,79.25,1100.0,58.6023,58.6023,58.5801,58.6023,1100.0
2013-06-27 13:25:00,79.25,79.25,79.23,79.24,2900.0,58.6023,58.6023,58.5875,58.5949,2900.0
2013-06-27 13:30:00,79.25,79.25,79.24,79.25,6000.0,58.6023,58.6023,58.5949,58.6023,6000.0
2013-06-27 13:35:00,79.25,79.26,79.25,79.26,5500.0,58.6023,58.6097,58.6023,58.6097,5500.0
2013-06-27 13:40:00,79.26,79.26,79.22,79.22,7000.0,58.6097,58.6097,58.5801,58.5801,7000.0
2013-06-27 13:45:00,79.22,79.23,79.21,79.22,2500.0,58.5801,58.5875,58.5727,58.5801,2500.0
2013-06-27 13:50:00,79.24,79.25,79.22,79.25,64500.0,58.5949,58.6023,58.5801,58.6023,64500.0
2013-06-27 13:55:00,79.22,79.25,79.2,79.2,14000.0,58.5801,58.6023,58.5653,58.5653,14000.0
2013-06-27 14:00:00,79.2,79.24,79.2,79.21,2000.0,58.5653,58.5949,58.5653,58.5727,2000.0
2013-06-27 14:05:00,79.22,79.24,79.22,79.23,1000.0,58.5801,58.5949,58.5801,58.5875,1000.0
2013-06-27 14:10:00,79.24,79.24,79.22,79.22,1400.0,58.5949,58.5949,58.5801,58.5801,1400.0
2013-06-27 14:15:00,79.21,79.24,79.2,79.22,6600.0,58.5727,58.5949,58.5653,58.5801,6600.0
2013-06-27 14:20:00,79.2,79.25,79.2,79.25,24200.0,58.5653,58.6023,58.5653,58.6023,24200.0
2013-06-27 14:25:00,79.23,79.24,79.21,79.23,2200.0,58.5875,58.5949,58.5727,58.5875,2200.0
2013-06-27 14:30:00,79.24,79.25,79.22,79.25,41000.0,58.5949,58.6023,58.5801,58.6023,41000.0
2013-06-27 14:35:00,79.23,79.25,79.22,79.25,8800.0,58.5875,58.6023,58.5801,58.6023,8800.0
2013-06-27 14:40:00,79.22,79.24,79.22,79.24,1100.0,58.5801,58.5949,58.5801,58.5949,1100.0
2013-06-27 14:45:00,79.22,79.24,79.22,79.24,1500.0,58.5801,58.5949,58.5801,58.5949,1500.0
2013-06-27 14:50:00,79.22,79.25,79.22,79.25,2000.0,58.5801,58.6023,58.5801,58.6023,2000.0
2013-06-27 14:55:00,79.25,79.25,79.22,79.22,1100.0,58.6023,58.6023,58.5801,58.5801,1100.0
2013-06-27 15:00:00,79.22,79.25,79.22,79.25,39300.0,58.5801,58.6023,58.5801,58.6023,39300.0
2013-06-27 15:05:00,79.25,79.25,79.22,79.23,5500.0,58.6023,58.6023,58.5801,58.5875,5500.0
2013-06-27 15:10:00,79.22,79.25,79.22,79.24,1700.0,58.5801,58.6023,58.5801,58.5949,1700.0
2013-06-27 15:15:00,79.25,79.25,79.23,79.25,4800.0,58.6023,58.6023,58.5875,58.6023,4800.0
2013-06-27 15:20:00,79.25,79.26,79.24,79.25,25500.0,58.6023,58.6097,58.5949,58.6023,25500.0
2013-06-27 15:25:00,79.24,79.26,79.24,79.24,8200.0,58.5949,58.6097,58.5949,58.5949,8200.0
2013-06-27 15:30:00,79.26,79.26,79.25,79.26,2600.0,58.6097,58.6097,58.6023,58.6097,2600.0
2013-06-27 15:35:00,79.26,79.26,79.25,79.26,1300.0,58.6097,58.6097,58.6023,58.6097,1300.0
2013-06-27 15:40:00,79.25,79.26,79.24,79.26,10900.0,58.6023,58.6097,58.5949,58.6097,10900.0
2013-06-27 15:45:00,79.24,79.25,79.18,79.2,15800.0,58.5949,58.6023,58.5505,58.5653,15800.0
2013-06-27 15:50:00,79.2,79.21,79.15,79.16,81200.0,58.5653,58.5727,58.5284,58.5357,81200.0
2013-06-27 15:55:00,79.16,79.2,79.15,79.16,62900.0,58.5357,58.5653,58.5284,58.5357,62900.0
2013-06-28 09:30:00,78.96,79.01,78.96,79.01,13800.0,58.4757,58.5127,58.4757,58.5127,13800.0
2013-06-28 09:35:00,79.01,79.01,79.0,79.0,2300.0,58.5127,58.5127,58.5053,58.5053,2300.0
2013-06-28 09:40:00,78.99,79.01,78.98,79.01,7800.0,58.4979,58.5127,58.4905,58.5127,7800.0
2013-06-28 09:45:00,79.01,79.01,78.99,78.99,12800.0,58.5127,58.5127,58.4979,58.4979,12800.0
2013-06-28 09:50:00,78.99,78.99,78.94,78.94,10900.0,58.4979,58.4979,58.4609,58.4609,10900.0
2013-06-28 09:55:00,78.96,78.97,78.95,78.95,17800.0,58.4757,58.4831,58.4683,58.4683,17800.0
2013-06-28 10:00:00,78.96,79.0,78.93,78.99,4500.0,58.4757,58.5053,58.4535,58.4979,4500.0
2013-06-28 10:05:00,78.95,78.98,78.94,78.98,1100.0,58.4683,58.4905,58.4609,58.4905,1100.0
2013-06-28 10:10:00,78.97,79.01,78.96,78.97,16100.0,58.4831,58.5127,58.4757,58.4831,16100.0
2013-06-28 10:15:00,78.96,79.0,78.96,78.96,9900.0,58.4757,58.5053,58.4757,58.4757,9900.0
2013-06-28 10:20:00,78.96,79.01,78.94,78.94,31200.0,58.4757,58.5127,58.4609,58.4609,31200.0
2013-06-28 10:25:00,78.94,79.0,78.94,79.0,6600.0,58.4609,58.5053,58.4609,58.5053,6600.0
2013-06-28 10:30:00,79.0,79.0,78.94,78.94,3700.0,58.5053,58.5053,58.4609,58.4609,3700.0
2013-06-28 10:35:00,78.97,79.0,78.97,79.0,900.0,58.4831,58.5053,58.4831,58.5053,900.0
2013-06-28 10:40:00,78.99,79.0,78.99,78.99,800.0,58.4979,58.5053,58.4979,58.4979,800.0
2013-06-28 10:45:00,78.99,79.0,78.94,78.94,2200.0,58.4979,58.5053,58.4609,58.4609,2200.0
2013-06-28 10:50:00,78.96,78.98,78.94,78.98,1100.0,58.4757,58.4905,58.4609,58.4905,1100.0
2013-06-28 10:55:00,78.95,78.96,78.94,78.95,6700.0,58.4683,58.4757,58.4609,58.4683,6700.0
2013-06-28 11:00:00,78.95,79.0,78.95,79.0,4500.0,58.4683,58.5053,58.4683,58.5053,4500.0
2013-06-28 11:05:00,79.0,79.0,78.99,79.0,2400.0,58.5053,58.5053,58.4979,58.5053,2400.0
2013-06-28 11:10:00,79.0,79.04,79.0,79.03,8600.0,58.5053,58.5349,58.5053,58.5275,8600.0
2013-06-28 11:15:00,79.06,79.06,79.04,79.04,1000.0,58.5498,58.5498,58.5349,58.5349,1000.0
2013-06-28 11:20:00,79.06,79.06,79.04,79.04,3800.0,58.5498,58.5498,58.5349,58.5349,3800.0
2013-06-28 11:25:00,79.06,79.06,79.03,79.05,3200.0,58.5498,58.5498,58.5275,58.5423,3200.0
2013-06-28 11:30:00,79.04,79.04,79.04,79.04,1000.0,58.5349,58.5349,58.5349,58.5349,1000.0
2013-06-28 11:35:00,79.03,79.05,79.03,79.04,6700.0,58.5275,58.5423,58.5275,58.5349,6700.0
2013-06-28 11:40:00,79.04,79.06,78.98,79.01,9600.0,58.5349,58.5498,58.4905,58.5127,9600.0
2013-06-28 11:45:00,79.0,79.02,79.0,79.02,5000.0,58.5053,58.5201,58.5053,58.5201,5000.0
2013-06-28 11:50:00,79.01,79.02,79.0,79.02,5400.0,58.5127,58.5201,58.5053,58.5201,5400.0
2013-06-28 11:55:00,79.02,79.02,79.0,79.0,4100.0,58.5201,58.5201,58.5053,58.5053,4100.0
2013-06-28 12:00:00,79.0,79.01,79.0,79.01,12400.0,58.5053,58.5127,58.5053,58.5127,12400.0
2013-06-28 12:05:00,79.0,79.0,78.98,79.0,4600.0,58.5053,58.5053,58.4905,58.5053,4600.0
2013-06-28 12:10:00,78.99,79.01,78.99,79.0,19000.0,58.4979,58.5127,58.4979,58.5053,19000.0
2013-06-28 12:15:00,79.01,79.01,79.01,79.01,1300.0,58.5127,58.5127,58.5127,58.5127,1300.0
2013-06-28 12:20:00,79.0,79.01,79.0,79.01,9400.0,58.5053,58.5127,58.5053,58.5127,9400.0
2013-06-28 12:25:00,79.01,79.01,79.0,79.0,2500.0,58.5127,58.5127,58.5053,58.5053,2500.0
2013-06-28 12:30:00,79.01,79.01,79.0,79.0,3700.0,58.5127,58.5127,58.5053,58.5053,3700.0
2013-06-28 12:35:00,79.0,79.0,78.98,79.0,2200.0,58.5053,58.5053,58.4905,58.5053,2200.0
2013-06-28 12:40:00,78.99,78.99,78.97,78.98,13800.0,58.4979,58.4979,58.4831,58.4905,13800.0
2013-06-28 12:45:00,78.99,79.0,78.98,79.0,16900.0,58.4979,58.5053,58.4905,58.5053,16900.0
2013-06-28 12:50:00,78.99,79.0,78.99,78.99,9300.0,58.4979,58.5053,58.4979,58.4979,9300.0
2013-06-28 12:55:00,79.0,79.0,78.99,79.0,3700.0,58.5053,58.5053,58.4979,58.5053,3700.0
2013-06-28 13:00:00,79.0,79.0,78.99,78.99,7900.0,58.5053,58.5053,58.4979,58.4979,7900.0
2013-06-28 13:05:00,79.0,79.0,78.99,79.0,5100.0,58.5053,58.5053,58.4979,58.5053,5100.0
2013-06-28 13:10:00,78.99,79.0,78.99,79.0,2800.0,58.4979,58.5053,58.4979,58.5053,2800.0
2013-06-28 13:15:00,79.0,79.02,79.0,79.0,1400.0,58.5053,58.5201,58.5053,58.5053,1400.0
2013-06-28 13:20:00,79.03,79.05,79.03,79.05,4200.0,58.5275,58.5423,58.5275,58.5423,4200.0
2013-06-28 13:25:00,79.05,79.05,79.04,79.04,7600.0,58.5423,58.5423,58.5349,58.5349,7600.0
2013-06-28 13:30:00,79.05,79.05,79.05,79.05,4200.0,58.5423,58.5423,58.5423,58.5423,4200.0
2013-06-28 13:35:00,79.05,79.05,79.04,79.05,1500.0,58.5423,58.5423,58.5349,58.5423,1500.0
2013-06-28 13:40:00,79.04,79.05,79.04,79.05,3600.0,58.5349,58.5423,58.5349,58.5423,3600.0
2013-06-28 13:45:00,79.04,79.05,79.04,79.04,4300.0,58.5349,58.5423,58.5349,58.5349,4300.0
2013-06-28 13:50:00,79.04,79.05,79.03,79.03,3200.0,58.5349,58.5423,58.5275,58.5275,3200.0
2013-06-28 13:55:00,79.04,79.06,79.04,79.05,24400.0,58.5349,58.5498,58.5349,58.5423,24400.0
2013-06-28 14:00:00,79.06,79.07,79.05,79.07,4100.0,58.5498,58.5572,58.5423,58.5572,4100.0
2013-06-28 14:05:00,79.07,79.08,79.06,79.07,11200.0,58.5572,58.5646,58.5498,58.5572,11200.0
2013-06-28 14:10:00,79.07,79.09,79.07,79.09,49300.0,58.5572,58.572,58.5572,58.572,49300.0
2013-06-28 14:15:00,79.09,79.09,79.08,79.09,12500.0,58.572,58.572,58.5646,58.572,12500.0
2013-06-28 14:20:00,79.08,79.09,79.08,79.08,4600.0,58.5646,58.572,58.5646,58.5646,4600.0
2013-06-28 14:25:00,79.07,79.08,79.07,79.08,17000.0,58.5572,58.5646,58.5572,58.5646,17000.0
2013-06-28 14:30:00,79.07,79.08,79.07,79.08,4000.0,58.5572,58.5646,58.5572,58.5646,4000.0
2013-06-28 14:35:00,79.08,79.11,79.07,79.09,23700.0,58.5646,58.5868,58.5572,58.572,23700.0
2013-06-28 14:40:00,79.09,79.11,79.07,79.11,33000.0,58.572,58.5868,58.5572,58.5868,33000.0
2013-06-28 14:45:00,79.1,79.11,79.08,79.11,10600.0,58.5794,58.5868,58.5646,58.5868,10600.0
2013-06-28 14:50:00,79.1,79.12,79.1,79.12,5900.0,58.5794,58.5942,58.5794,58.5942,5900.0
2013-06-28 14:55:00,79.1,79.13,79.08,79.13,13100.0,58.5794,58.6016,58.5646,58.6016,13100.0
2013-06-28 15:00:00,79.12,79.13,79.1,79.12,4200.0,58.5942,58.6016,58.5794,58.5942,4200.0
2013-06-28 15:05:00,79.11,79.11,79.07,79.11,10500.0,58.5868,58.5868,58.5572,58.5868,10500.0
2013-06-28 15:10:00,79.11,79.11,79.07,79.09,2300.0,58.5868,58.5868,58.5572,58.572,2300.0
2013-06-28 15:15:00,79.07,79.1,79.07,79.07,7300.0,58.5572,58.5794,58.5572,58.5572,7300.0
2013-06-28 15:20:00,79.1,79.1,79.08,79.1,8600.0,58.5794,58.5794,58.5646,58.5794,8600.0
2013-06-28 15:25:00,79.1,79.1,79.08,79.1,10400.0,58.5794,58.5794,58.5646,58.5794,10400.0
2013-06-28 15:30:00,79.09,79.11,79.09,79.11,3800.0,58.572,58.5868,58.572,58.5868,3800.0
2013-06-28 15:35:00,79.11,79.13,79.09,79.13,4700.0,58.5868,58.6016,58.572,58.6016,4700.0
2013-06-28 15:40:00,79.13,79.13,79.12,79.13,8100.0,58.6016,58.6016,58.5942,58.6016,8100.0
2013-06-28 15:45:00,79.13,79.13,79.1,79.11,9700.0,58.6016,58.6016,58.5794,58.5868,9700.0
2013-06-28 15:50:00,79.1,79.1,79.08,79.1,18500.0,58.5794,58.5794,58.5646,58.5794,18500.0
2013-06-28 15:55:00,79.09,79.11,79.09,79.1,34400.0,58.572,58.5868,58.572,58.5794,34400.0
2013-07-01 09:30:00,79.11,79.12,79.04,79.12,28700.0,58.5868,58.5942,58.5349,58.5942,28700.0
2013-07-01 09:35:00,79.12,79.12,79.06,79.11,6800.0,58.5942,58.5942,58.5498,58.5868,6800.0
2013-07-01 09:40:00,79.11,79.11,79.07,79.07,2100.0,58.5868,58.5868,58.5572,58.5572,2100.0
2013-07-01 09:45:00,79.11,79.11,79.08,79.11,2100.0,58.5868,58.5868,58.5646,58.5868,2100.0
2013-07-01 09:50:00,79.11,79.11,79.07,79.09,2800.0,58.5868,58.5868,58.5572,58.572,2800.0
2013-07-01 09:55:00,79.09,79.1,79.09,79.09,3700.0,58.572,58.5794,58.572,58.572,3700.0
2013-07-01 10:00:00,79.09,79.11,79.07,79.11,3900.0,58.572,58.5868,58.5572,58.5868,3900.0
2013-07-01 10:05:00,79.11,79.12,79.11,79.12,37800.0,58.5868,58.5942,58.5868,58.5942,37800.0
2013-07-01 10:10:00,79.12,79.13,79.12,79.13,1100.0,58.5942,58.6016,58.5942,58.6016,1100.0
2013-07-01 10:15:00,79.12,79.15,79.12,79.15,5500.0,58.5942,58.6164,58.5942,58.6164,5500.0
2013-07-01 10:20:00,79.14,79.15,79.14,79.14,3700.0,58.609,58.6164,58.609,58.609,3700.0
2013-07-01 10:25:00,79.14,79.16,79.13,79.15,17200.0,58.609,58.6238,58.6016,58.6164,17200.0
2013-07-01 10:30:00,79.15,79.15,79.14,79.15,3500.0,58.6164,58.6164,58.609,58.6164,3500.0
2013-07-01 10:35:00,79.15,79.16,79.15,79.15,14100.0,58.6164,58.6238,58.6164,58.6164,14100.0
2013-07-01 10:40:00,79.16,79.16,79.15,79.16,10100.0,58.6238,58.6238,58.6164,58.6238,10100.0
2013-07-01 10:45:00,79.16,79.16,79.15,79.16,7000.0,58.6238,58.6238,58.6164,58.6238,7000.0
2013-07-01 10:50:00,79.16,79.17,79.16,79.16,10100.0,58.6238,58.6312,58.6238,58.6238,10100.0
2013-07-01 10:55:00,79.16,79.16,79.16,79.16,1600.0,58.6238,58.6238,58.6238,58.6238,1600.0
2013-07-01 11:00:00,79.16,79.17,79.16,79.17,7000.0,58.6238,58.6312,58.6238,58.6312,7000.0
2013-07-01 11:05:00,79.16,79.18,79.16,79.17,4100.0,58.6238,58.6386,58.6238,58.6312,4100.0
2013-07-01 11:10:00,79.17,79.18,79.17,79.17,2800.0,58.6312,58.6386,58.6312,58.6312,2800.0
2013-07-01 11:15:00,79.17,79.18,79.17,79.18,5700.0,58.6312,58.6386,58.6312,58.6386,5700.0
2013-07-01 11:20:00,79.18,79.18,79.17,79.17,500.0,58.6386,58.6386,58.6312,58.6312,500.0
2013-07-01 11:25:00,79.17,79.18,79.17,79.17,3200.0,58.6312,58.6386,58.6312,58.6312,3200.0
2013-07-01 11:30:00,79.17,79.18,79.17,79.18,7800.0,58.6312,58.6386,58.6312,58.6386,7800.0
2013-07-01 11:35:00,79.17,79.18,79.17,79.17,4700.0,58.6312,58.6386,58.6312,58.6312,4700.0
2013-07-01 11:40:00,79.17,79.18,79.17,79.18,12500.0,58.6312,58.6386,58.6312,58.6386,12500.0
2013-07-01 11:45:00,79.18,79.18,79.17,79.17,2100.0,58.6386,58.6386,58.6312,58.6312,2100.0
2013-07-01 11:50:00,79.18,79.18,79.17,79.18,5900.0,58.6386,58.6386,58.6312,58.6386,5900.0
2013-07-01 11:55:00,79.17,79.19,79.17,79.17,6300.0,58.6312,58.646,58.6312,58.6312,6300.0
2013-07-01 12:00:00,79.18,79.19,79.18,79.18,13900.0,58.6386,58.646,58.6386,58.6386,13900.0
2013-07-01 12:05:00,79.19,79.19,79.18,79.18,9500.0,58.646,58.646,58.6386,58.6386,9500.0
2013-07-01 12:10:00,79.19,79.19,79.18,79.18,6600.0,58.646,58.646,58.6386,58.6386,6600.0
2013-07-01 12:15:00,79.19,79.19,79.15,79.18,6500.0,58.646,58.646,58.6164,58.6386,6500.0
2013-07-01 12:20:00,79.19,79.19,79.16,79.17,5700.0,58.646,58.646,58.6238,58.6312,5700.0
2013-07-01 12:25:00,79.17,79.17,79.16,79.16,4600.0,58.6312,58.6312,58.6238,58.6238,4600.0
2013-07-01 12:30:00,79.17,79.19,79.16,79.17,66000.0,58.6312,58.646,58.6238,58.6312,66000.0
2013-07-01 12:35:00,79.18,79.18,79.17,79.17,3400.0,58.6386,58.6386,58.6312,58.6312,3400.0
2013-07-01 12:40:00,79.18,79.19,79.16,79.16,4600.0,58.6386,58.646,58.6238,58.6238,4600.0
2013-07-01 12:45:00,79.19,79.19,79.17,79.19,3400.0,58.646,58.646,58.6312,58.646,3400.0
2013-07-01 12:50:00,79.19,79.19,79.18,79.19,4200.0,58.646,58.646,58.6386,58.646,4200.0
2013-07-01 12:55:00,79.19,79.19,79.18,79.19,3900.0,58.646,58.646,58.6386,58.646,3900.0
2013-07-01 13:00:00,79.19,79.19,79.18,79.19,4900.0,58.646,58.646,58.6386,58.646,4900.0
2013-07-01 13:05:00,79.19,79.19,79.18,79.18,4300.0,58.646,58.646,58.6386,58.6386,4300.0
2013-07-01 13:10:00,79.18,79.18,79.17,79.17,4500.0,58.6386,58.6386,58.6312,58.6312,4500.0
2013-07-01 13:15:00,79.17,79.19,79.17,79.19,7000.0,58.6312,58.646,58.6312,58.646,7000.0
2013-07-01 13:20:00,79.19,79.2,79.18,79.19,9700.0,58.646,58.6534,58.6386,58.646,9700.0
2013-07-01 13:25:00,79.2,79.2,79.19,79.2,9200.0,58.6534,58.6534,58.646,58.6534,9200.0
2013-07-01 13:30:00,79.2,79.2,79.19,79.2,4500.0,58.6534,58.6534,58.646,58.6534,4500.0
2013-07-01 13:35:00,79.19,79.2,79.19,79.19,4600.0,58.646,58.6534,58.646,58.646,4600.0
2013-07-01 13:40:00,79.2,79.2,79.19,79.2,3700.0,58.6534,58.6534,58.646,58.6534,3700.0
2013-07-01 13:45:00,79.2,79.2,79.19,79.2,7200.0,58.6534,58.6534,58.646,58.6534,7200.0
2013-07-01 13:50:00,79.19,79.2,79.19,79.2,6100.0,58.646,58.6534,58.646,58.6534,6100.0
2013-07-01 13:55:00,79.2,79.2,79.19,79.2,7300.0,58.6534,58.6534,58.646,58.6534,7300.0
2013-07-01 14:00:00,79.2,79.2,79.19,79.2,8900.0,58.6534,58.6534,58.646,58.6534,8900.0
2013-07-01 14:05:00,79.21,79.21,79.18,79.2,29500.0,58.6608,58.6608,58.6386,58.6534,29500.0
2013-07-01 14:10:00,79.2,79.21,79.15,79.19,7500.0,58.6534,58.6608,58.6164,58.646,7500.0
2013-07-01 14:15:00,79.2,79.2,79.18,79.19,8300.0,58.6534,58.6534,58.6386,58.646,8300.0
2013-07-01 14:20:00,79.19,79.19,79.17,79.18,9900.0,58.646,58.646,58.6312,58.6386,9900.0
2013-07-01 14:25:00,79.18,79.18,79.14,79.14,5400.0,58.6386,58.6386,58.609,58.609,5400.0
2013-07-01 14:30:00,79.16,79.19,79.16,79.19,5800.0,58.6238,58.646,58.6238,58.646,5800.0
2013-07-01 14:35:00,79.19,79.2,79.15,79.19,10900.0,58.646,58.6534,58.6164,58.646,10900.0
2013-07-01 14:40:00,79.19,79.19,79.15,79.17,7700.0,58.646,58.646,58.6164,58.6312,7700.0
2013-07-01 14:45:00,79.19,79.19,79.15,79.19,12800.0,58.646,58.646,58.6164,58.646,12800.0
2013-07-01 14:50:00,79.19,79.19,79.16,79.19,8200.0,58.646,58.646,58.6238,58.646,8200.0
2013-07-01 14:55:00,79.18,79.19,79.15,79.19,15000.0,58.6386,58.646,58.6164,58.646,15000.0
2013-07-01 15:00:00,79.19,79.19,79.16,79.19,11700.0,58.646,58.646,58.6238,58.646,11700.0
2013-07-01 15:05:00,79.19,79.2,79.18,79.19,21900.0,58.646,58.6534,58.6386,58.646,21900.0
2013-07-01 15:10:00,79.19,79.2,79.16,79.16,9400.0,58.646,58.6534,58.6238,58.6238,9400.0
2013-07-01 15:15:00,79.16,79.17,79.15,79.17,11700.0,58.6238,58.6312,58.6164,58.6312,11700.0
2013-07-01 15:20:00,79.17,79.19,79.16,79.19,11300.0,58.6312,58.646,58.6238,58.646,11300.0
2013-07-01 15:25:00,79.19,79.19,79.17,79.19,10700.0,58.646,58.646,58.6312,58.646,10700.0
2013-07-01 15:30:00,79.19,79.19,79.17,79.19,8700.0,58.646,58.646,58.6312,58.646,8700.0
2013-07-01 15:35:00,79.19,79.19,79.17,79.19,15200.0,58.646,58.646,58.6312,58.646,15200.0
2013-07-01 15:40:00,79.19,79.19,79.17,79.19,10300.0,58.646,58.646,58.6312,58.646,10300.0
2013-07-01 15:45:00,79.19,79.2,79.17,79.2,13300.0,58.646,58.6534,58.6312,58.6534,13300.0
2013-07-01 15:50:00,79.2,79.2,79.19,79.2,15600.0,58.6534,58.6534,58.646,58.6534,15600.0
2013-07-01 15:55:00,79.19,79.2,79.18,79.18,20800.0,58.646,58.6534,58.6386,58.6386,20800.0
2013-07-02 09:30:00,79.15,79.17,79.15,79.17,6400.0,58.6164,58.6312,58.6164,58.6312,6400.0
2013-07-02 09:35:00,79.18,79.18,79.18,79.18,200.0,58.6386,58.6386,58.6386,58.6386,200.0
2013-07-02 09:40:00,79.19,79.19,79.16,79.17,1900.0,58.646,58.646,58.6238,58.6312,1900.0
2013-07-02 09:45:00,79.16,79.16,79.16,79.16,100.0,58.6238,58.6238,58.6238,58.6238,100.0
2013-07-02 09:50:00,79.16,79.19,79.16,79.19,3800.0,58.6238,58.646,58.6238,58.646,3800.0
2013-07-02 09:55:00,79.18,79.19,79.18,79.19,2800.0,58.6386,58.646,58.6386,58.646,2800.0
2013-07-02 10:00:00,79.18,79.19,79.18,79.18,5300.0,58.6386,58.646,58.6386,58.6386,5300.0
2013-07-02 10:05:00,79.17,79.19,79.17,79.19,500.0,58.6312,58.646,58.6312,58.646,500.0
2013-07-02 10:10:00,79.19,79.19,79.16,79.19,1900.0,58.646,58.646,58.6238,58.646,1900.0
2013-07-02 10:15:00,79.19,79.19,79.16,79.18,500.0,58.646,58.646,58.6238,58.6386,500.0
2013-07-02 10:20:00,79.18,79.19,79.17,79.17,3400.0,58.6386,58.646,58.6312,58.6312,3400.0
2013-07-02 10:25:00,79.18,79.19,79.17,79.18,9100.0,58.6386,58.646,58.6312,58.6386,9100.0
2013-07-02 10:30:00,79.19,79.19,79.17,79.18,1500.0,58.646,58.646,58.6312,58.6386,1500.0
2013-07-02 10:35:00,79.17,79.18,79.16,79.17,85800.0,58.6312,58.6386,58.6238,58.6312,85800.0
2013-07-02 10:40:00,79.18,79.18,79.18,79.18,800.0,58.6386,58.6386,58.6386,58.6386,800.0
2013-07-02 10:45:00,79.17,79.19,79.17,79.19,3500.0,58.6312,58.646,58.6312,58.646,3500.0
2013-07-02 10:50:00,79.17,79.21,79.17,79.21,3300.0,58.6312,58.6608,58.6312,58.6608,3300.0
2013-07-02 10:55:00,79.17,79.2,79.17,79.17,7700.0,58.6312,58.6534,58.6312,58.6312,7700.0
2013-07-02 11:00:00,79.19,79.19,79.19,79.19,600.0,58.646,58.646,58.646,58.646,600.0
2013-07-02 11:05:00,79.2,79.2,79.17,79.18,1800.0,58.6534,58.6534,58.6312,58.6386,1800.0
2013-07-02 11:10:00,79.18,79.18,79.16,79.17,11500.0,58.6386,58.6386,58.6238,58.6312,11500.0
2013-07-02 11:15:00,79.17,79.17,79.16,79.17,1700.0,58.6312,58.6312,58.6238,58.6312,1700.0
2013-07-02 11:20:00,79.17,79.17,79.15,79.17,5700.0,58.6312,58.6312,58.6164,58.6312,5700.0
2013-07-02 11:25:00,79.17,79.18,79.16,79.17,3400.0,58.6312,58.6386,58.6238,58.6312,3400.0
2013-07-02 11:30:00,79.18,79.18,79.16,79.17,1000.0,58.6386,58.6386,58.6238,58.6312,1000.0
2013-07-02 11:35:00,79.17,79.17,79.16,79.17,6800.0,58.6312,58.6312,58.6238,58.6312,6800.0
2013-07-02 11:40:00,79.18,79.18,79.16,79.18,9000.0,58.6386,58.6386,58.6238,58.6386,9000.0
2013-07-02 11:45:00,79.17,79.18,79.16,79.17,7800.0,58.6312,58.6386,58.6238,58.6312,7800.0
2013-07-02 11:50:00,79.18,79.19,79.17,79.18,2600.0,58.6386,58.646,58.6312,58.6386,2600.0
2013-07-02 11:55:00,79.18,79.2,79.18,79.18,4200.0,58.6386,58.6534,58.6386,58.6386,4200.0
2013-07-02 12:00:00,79.18,79.2,79.15,79.15,16100.0,58.6386,58.6534,58.6164,58.6164,16100.0
2013-07-02 12:05:00,79.18,79.18,79.15,79.15,3600.0,58.6386,58.6386,58.6164,58.6164,3600.0
2013-07-02 12:10:00,79.18,79.18,79.15,79.17,14600.0,58.6386,58.6386,58.6164,58.6312,14600.0
2013-07-02 12:15:00,79.17,79.17,79.16,79.16,2000.0,58.6312,58.6312,58.6238,58.6238,2000.0
2013-07-02 12:20:00,79.18,79.18,79.15,79.17,1300.0,58.6386,58.6386,58.6164,58.6312,1300.0
2013-07-02 12:25:00,79.18,79.18,79.16,79.16,2200.0,58.6386,58.6386,58.6238,58.6238,2200.0
2013-07-02 12:30:00,79.18,79.18,79.16,79.18,3200.0,58.6386,58.6386,58.6238,58.6386,3200.0
2013-07-02 12:35:00,79.17,79.18,79.13,79.13,12800.0,58.6312,58.6386,58.6016,58.6016,12800.0
2013-07-02 12:40:00,79.13,79.16,79.11,79.16,17900.0,58.6016,58.6238,58.5868,58.6238,17900.0
2013-07-02 12:45:00,79.17,79.18,79.15,79.16,11700.0,58.6312,58.6386,58.6164,58.6238,11700.0
2013-07-02 12:50:00,79.15,79.17,79.15,79.16,600.0,58.6164,58.6312,58.6164,58.6238,600.0
2013-07-02 12:55:00,79.16,79.18,79.15,79.16,5700.0,58.6238,58.6386,58.6164,58.6238,5700.0
2013-07-02 13:00:00,79.16,79.18,79.15,79.15,1300.0,58.6238,58.6386,58.6164,58.6164,1300.0
2013-07-02 13:05:00,79.18,79.18,79.16,79.18,6200.0,58.6386,58.6386,58.6238,58.6386,6200.0
2013-07-02 13:10:00,79.16,79.18,79.15,79.15,11900.0,58.6238,58.6386,58.6164,58.6164,11900.0
2013-07-02 13:15:00,79.15,79.17,79.15,79.17,7800.0,58.6164,58.6312,58.6164,58.6312,7800.0
2013-07-02 13:20:00,79.17,79.17,79.16,79.17,1400.0,58.6312,58.6312,58.6238,58.6312,1400.0
2013-07-02 13:25:00,79.16,79.17,79.16,79.16,6500.0,58.6238,58.6312,58.6238,58.6238,6500.0
2013-07-02 13:30:00,79.17,79.18,79.16,79.17,31700.0,58.6312,58.6386,58.6238,58.6312,31700.0
2013-07-02 13:35:00,79.16,79.16,79.15,79.16,8600.0,58.6238,58.6238,58.6164,58.6238,8600.0
2013-07-02 13:40:00,79.15,79.16,79.15,79.16,1000.0,58.6164,58.6238,58.6164,58.6238,1000.0
2013-07-02 13:45:00,79.15,79.16,79.14,79.15,9700.0,58.6164,58.6238,58.609,58.6164,9700.0
2013-07-02 13:50:00,79.14,79.15,79.14,79.15,1100.0,58.609,58.6164,58.609,58.6164,1100.0
2013-07-02 13:55:00,79.14,79.15,79.14,79.14,2500.0,58.609,58.6164,58.609,58.609,2500.0
2013-07-02 14:00:00,79.15,79.15,79.12,79.13,8100.0,58.6164,58.6164,58.5942,58.6016,8100.0
2013-07-02 14:05:00,79.13,79.13,79.12,79.13,11400.0,58.6016,58.6016,58.5942,58.6016,11400.0
2013-07-02 14:10:00,79.12,79.13,79.12,79.12,3100.0,58.5942,58.6016,58.5942,58.5942,3100.0
2013-07-02 14:15:00,79.13,79.15,79.13,79.14,19400.0,58.6016,58.6164,58.6016,58.609,19400.0
2013-07-02 14:20:00,79.15,79.15,79.12,79.14,5000.0,58.6164,58.6164,58.5942,58.609,5000.0
2013-07-02 14:25:00,79.14,79.15,79.12,79.15,3100.0,58.609,58.6164,58.5942,58.6164,3100.0
2013-07-02 14:30:00,79.15,79.15,79.13,79.14,4900.0,58.6164,58.6164,58.6016,58.609,4900.0
2013-07-02 14:35:00,79.14,79.15,79.13,79.14,3800.0,58.609,58.6164,58.6016,58.609,3800.0
2013-07-02 14:40:00,79.15,79.18,79.14,79.17,14000.0,58.6164,58.6386,58.609,58.6312,14000.0
2013-07-02 14:45:00,79.18,79.18,79.16,79.17,3600.0,58.6386,58.6386,58.6238,58.6312,3600.0
2013-07-02 14:50:00,79.16,79.18,79.16,79.18,18000.0,58.6238,58.6386,58.6238,58.6386,18000.0
2013-07-02 14:55:00,79.17,79.19,79.16,79.17,21900.0,58.6312,58.646,58.6238,58.6312,21900.0
2013-07-02 15:00:00,79.17,79.19,79.17,79.18,6100.0,58.6312,58.646,58.6312,58.6386,6100.0
2013-07-02 15:05:00,79.19,79.19,79.16,79.18,14600.0,58.646,58.646,58.6238,58.6386,14600.0
2013-07-02 15:10:00,79.17,79.19,79.16,79.19,1700.0,58.6312,58.646,58.6238,58.646,1700.0
2013-07-02 15:15:00,79.18,79.19,79.17,79.18,6000.0,58.6386,58.646,58.6312,58.6386,6000.0
2013-07-02 15:20:00,79.18,79.19,79.17,79.17,7800.0,58.6386,58.646,58.6312,58.6312,7800.0
2013-07-02 15:25:00,79.17,79.17,79.1,79.13,78000.0,58.6312,58.6312,58.5794,58.6016,78000.0
2013-07-02 15:30:00,79.11,79.15,79.09,79.12,14700.0,58.5868,58.6164,58.572,58.5942,14700.0
2013-07-02 15:35:00,79.11,79.15,79.11,79.14,1800.0,58.5868,58.6164,58.5868,58.609,1800.0
2013-07-02 15:40:00,79.14,79.14,79.11,79.11,9700.0,58.609,58.609,58.5868,58.5868,9700.0
2013-07-02 15:45:00,79.11,79.14,79.11,79.12,15500.0,58.5868,58.609,58.5868,58.5942,15500.0
2013-07-02 15:50:00,79.12,79.13,79.1,79.12,27900.0,58.5942,58.6016,58.5794,58.5942,27900.0
2013-07-02 15:55:00,79.13,79.13,79.1,79.11,24000.0,58.6016,58.6016,58.5794,58.5868,24000.0
2013-07-03 09:30:00,79.16,79.16,79.16,79.16,9900.0,58.6238,58.6238,58.6238,58.6238,9900.0
2013-07-03 09:35:00,79.17,79.2,79.1,79.1,3100.0,58.6312,58.6534,58.5794,58.5794,3100.0
2013-07-03 09:40:00,79.17,79.17,79.13,79.13,800.0,58.6312,58.6312,58.6016,58.6016,800.0
2013-07-03 09:45:00,79.15,79.15,79.13,79.13,1400.0,58.6164,58.6164,58.6016,58.6016,1400.0
2013-07-03 09:50:00,79.15,79.16,79.11,79.11,4500.0,58.6164,58.6238,58.5868,58.5868,4500.0
2013-07-03 09:55:00,79.12,79.13,79.11,79.12,1000.0,58.5942,58.6016,58.5868,58.5942,1000.0
2013-07-03 10:00:00,79.13,79.13,79.11,79.13,1300.0,58.6016,58.6016,58.5868,58.6016,1300.0
2013-07-03 10:05:00,79.11,79.13,79.11,79.11,2100.0,58.5868,58.6016,58.5868,58.5868,2100.0
2013-07-03 10:10:00,79.13,79.13,79.11,79.12,1000.0,58.6016,58.6016,58.5868,58.5942,1000.0
2013-07-03 10:15:00,79.12,79.16,79.12,79.12,6800.0,58.5942,58.6238,58.5942,58.5942,6800.0
2013-07-03 10:20:00,79.16,79.16,79.15,79.15,1200.0,58.6238,58.6238,58.6164,58.6164,1200.0
2013-07-03 10:25:00,79.15,79.16,79.13,79.16,2200.0,58.6164,58.6238,58.6016,58.6238,2200.0
2013-07-03 10:30:00,79.15,79.16,79.14,79.16,1400.0,58.6164,58.6238,58.609,58.6238,1400.0
2013-07-03 10:35:00,79.14,79.16,79.13,79.15,2500.0,58.609,58.6238,58.6016,58.6164,2500.0
2013-07-03 10:40:00,79.16,79.16,79.13,79.13,900.0,58.6238,58.6238,58.6016,58.6016,900.0
2013-07-03 10:45:00,79.14,79.14,79.11,79.13,7100.0,58.609,58.609,58.5868,58.6016,7100.0
2013-07-03 10:50:00,79.16,79.16,79.13,79.14,3500.0,58.6238,58.6238,58.6016,58.609,3500.0
2013-07-03 10:55:00,79.15,79.15,79.13,79.15,5600.0,58.6164,58.6164,58.6016,58.6164,5600.0
2013-07-03 11:00:00,79.12,79.16,79.12,79.14,6100.0,58.5942,58.6238,58.5942,58.609,6100.0
2013-07-03 11:05:00,79.16,79.2,79.15,79.2,5700.0,58.6238,58.6534,58.6164,58.6534,5700.0
2013-07-03 11:10:00,79.21,79.21,79.18,79.21,9800.0,58.6608,58.6608,58.6386,58.6608,9800.0
2013-07-03 11:15:00,79.19,79.19,79.15,79.15,1700.0,58.646,58.646,58.6164,58.6164,1700.0
2013-07-03 11:20:00,79.17,79.21,79.15,79.19,1900.0,58.6312,58.6608,58.6164,58.646,1900.0
2013-07-03 11:25:00,79.2,79.2,79.12,79.12,900.0,58.6534,58.6534,58.5942,58.5942,900.0
2013-07-03 11:30:00,79.12,79.16,79.11,79.16,3000.0,58.5942,58.6238,58.5868,58.6238,3000.0
2013-07-03 11:35:00,79.16,79.16,79.11,79.15,2900.0,58.6238,58.6238,58.5868,58.6164,2900.0
2013-07-03 11:40:00,79.14,79.16,79.11,79.11,1200.0,58.609,58.6238,58.5868,58.5868,1200.0
2013-07-03 11:45:00,79.11,79.15,79.1,79.1,4400.0,58.5868,58.6164,58.5794,58.5794,4400.0
2013-07-03 11:50:00,79.14,79.15,79.11,79.13,2100.0,58.609,58.6164,58.5868,58.6016,2100.0
2013-07-03 11:55:00,79.12,79.19,79.12,79.19,11000.0,58.5942,58.646,58.5942,58.646,11000.0
2013-07-03 12:00:00,79.19,79.2,79.15,79.15,4000.0,58.646,58.6534,58.6164,58.6164,4000.0
2013-07-03 12:05:00,79.15,79.2,79.14,79.18,4800.0,58.6164,58.6534,58.609,58.6386,4800.0
2013-07-03 12:10:00,79.19,79.19,79.14,79.15,1200.0,58.646,58.646,58.609,58.6164,1200.0
2013-07-03 12:15:00,79.18,79.18,79.13,79.13,17300.0,58.6386,58.6386,58.6016,58.6016,17300.0
2013-07-03 12:20:00,79.14,79.18,79.13,79.17,4900.0,58.609,58.6386,58.6016,58.6312,4900.0
2013-07-03 12:25:00,79.13,79.18,79.13,79.14,3400.0,58.6016,58.6386,58.6016,58.609,3400.0
2013-07-03 12:30:00,79.18,79.18,79.14,79.14,3500.0,58.6386,58.6386,58.609,58.609,3500.0
2013-07-03 12:35:00,79.13,79.17,79.13,79.16,4900.0,58.6016,58.6312,58.6016,58.6238,4900.0
2013-07-03 12:40:00,79.16,79.16,79.13,79.13,2700.0,58.6238,58.6238,58.6016,58.6016,2700.0
2013-07-03 12:45:00,79.16,79.16,79.13,79.13,5900.0,58.6238,58.6238,58.6016,58.6016,5900.0
2013-07-03 12:50:00,79.15,79.15,79.1,79.14,3900.0,58.6164,58.6164,58.5794,58.609,3900.0
2013-07-03 12:55:00,79.1,79.14,79.09,79.14,1600.0,58.5794,58.609,58.572,58.609,1600.0
2013-07-05 09:30:00,78.83,78.83,78.75,78.75,45600.0,58.3794,58.3794,58.3202,58.3202,45600.0
2013-07-05 09:35:00,78.73,78.74,78.73,78.74,2500.0,58.3054,58.3128,58.3054,58.3128,2500.0
2013-07-05 09:40:00,78.73,78.73,78.73,78.73,700.0,58.3054,58.3054,58.3054,58.3054,700.0
2013-07-05 09:45:00,78.74,78.75,78.73,78.73,3200.0,58.3128,58.3202,58.3054,58.3054,3200.0
2013-07-05 09:50:00,78.74,78.75,78.72,78.72,4500.0,58.3128,58.3202,58.298,58.298,4500.0
2013-07-05 09:55:00,78.76,78.76,78.76,78.76,200.0,58.3276,58.3276,58.3276,58.3276,200.0
2013-07-05 10:00:00,78.73,78.74,78.69,78.69,2400.0,58.3054,58.3128,58.2757,58.2757,2400.0
2013-07-05 10:05:00,78.73,78.75,78.72,78.75,4800.0,58.3054,58.3202,58.298,58.3202,4800.0
2013-07-05 10:10:00,78.73,78.73,78.72,78.72,4200.0,58.3054,58.3054,58.298,58.298,4200.0
2013-07-05 10:15:00,78.76,78.78,78.72,78.75,9800.0,58.3276,58.3424,58.298,58.3202,9800.0
2013-07-05 10:20:00,78.79,78.79,78.74,78.78,5100.0,58.3498,58.3498,58.3128,58.3424,5100.0
2013-07-05 10:25:00,78.78,78.78,78.74,78.78,1100.0,58.3424,58.3424,58.3128,58.3424,1100.0
2013-07-05 10:30:00,78.75,78.76,78.75,78.75,800.0,58.3202,58.3276,58.3202,58.3202,800.0
2013-07-05 10:35:00,78.75,78.78,78.74,78.77,39100.0,58.3202,58.3424,58.3128,58.335,39100.0
2013-07-05 10:40:00,78.77,78.77,78.77,78.77,100.0,58.335,58.335,58.335,58.335,100.0
2013-07-05 10:45:00,78.76,78.81,78.75,78.81,8900.0,58.3276,58.3646,58.3202,58.3646,8900.0
2013-07-05 10:50:00,78.8,78.8,78.74,78.8,2100.0,58.3572,58.3572,58.3128,58.3572,2100.0
2013-07-05 10:55:00,78.79,78.79,78.74,78.75,1200.0,58.3498,58.3498,58.3128,58.3202,1200.0
2013-07-05 11:00:00,78.8,78.83,78.76,78.82,2700.0,58.3572,58.3794,58.3276,58.372,2700.0
2013-07-05 11:05:00,78.81,78.82,78.73,78.8,3400.0,58.3646,58.372,58.3054,58.3572,3400.0
2013-07-05 11:10:00,78.74,78.81,78.74,78.75,1500.0,58.3128,58.3646,58.3128,58.3202,1500.0
2013-07-05 11:15:00,78.77,78.8,78.77,78.8,400.0,58.335,58.3572,58.335,58.3572,400.0
2013-07-05 11:20:00,78.78,78.79,78.75,78.75,5500.0,58.3424,58.3498,58.3202,58.3202,5500.0
2013-07-05 11:25:00,78.75,78.8,78.75,78.77,1300.0,58.3202,58.3572,58.3202,58.335,1300.0
2013-07-05 11:30:00,78.75,78.8,78.75,78.8,1200.0,58.3202,58.3572,58.3202,58.3572,1200.0
2013-07-05 11:35:00,78.79,78.8,78.73,78.79,1000.0,58.3498,58.3572,58.3054,58.3498,1000.0
2013-07-05 11:40:00,78.78,78.78,78.78,78.78,400.0,58.3424,58.3424,58.3424,58.3424,400.0
2013-07-05 11:45:00,78.8,78.8,78.8,78.8,400.0,58.3572,58.3572,58.3572,58.3572,400.0
2013-07-05 11:50:00,78.78,78.78,78.77,78.77,1200.0,58.3424,58.3424,58.335,58.335,1200.0
2013-07-05 11:55:00,78.78,78.8,78.77,78.8,3500.0,58.3424,58.3572,58.335,58.3572,3500.0
2013-07-05 12:00:00,78.77,78.8,78.77,78.77,4600.0,58.335,58.3572,58.335,58.335,4600.0
2013-07-05 12:05:00,78.79,78.79,78.77,78.78,2100.0,58.3498,58.3498,58.335,58.3424,2100.0
2013-07-05 12:10:00,78.77,78.79,78.77,78.78,3000.0,58.335,58.3498,58.335,58.3424,3000.0
2013-07-05 12:15:00,78.79,78.79,78.78,78.79,6200.0,58.3498,58.3498,58.3424,58.3498,6200.0
2013-07-05 12:20:00,78.79,78.79,78.77,78.77,7200.0,58.3498,58.3498,58.335,58.335,7200.0
2013-07-05 12:25:00,78.78,78.79,78.78,78.79,2800.0,58.3424,58.3498,58.3424,58.3498,2800.0
2013-07-05 12:30:00,78.78,78.79,78.77,78.78,5400.0,58.3424,58.3498,58.335,58.3424,5400.0
2013-07-05 12:35:00,78.78,78.78,78.77,78.78,7100.0,58.3424,58.3424,58.335,58.3424,7100.0
2013-07-05 12:40:00,78.78,78.78,78.78,78.78,0.0,58.3424,58.3424,58.3424,58.3424,0.0
2013-07-05 12:45:00,78.75,78.77,78.74,78.75,6300.0,58.3202,58.335,58.3128,58.3202,6300.0
2013-07-05 12:50:00,78.77,78.77,78.74,78.74,3400.0,58.335,58.335,58.3128,58.3128,3400.0
2013-07-05 12:55:00,78.77,78.77,78.75,78.76,8600.0,58.335,58.335,58.3202,58.3276,8600.0
2013-07-05 13:00:00,78.77,78.77,78.74,78.75,800.0,58.335,58.335,58.3128,58.3202,800.0
2013-07-05 13:05:00,78.75,78.76,78.72,78.72,3600.0,58.3202,58.3276,58.298,58.298,3600.0
2013-07-05 13:10:00,78.72,78.76,78.72,78.76,800.0,58.298,58.3276,58.298,58.3276,800.0
2013-07-05 13:15:00,78.75,78.75,78.72,78.72,3000.0,58.3202,58.3202,58.298,58.298,3000.0
2013-07-05 13:20:00,78.75,78.75,78.73,78.75,1400.0,58.3202,58.3202,58.3054,58.3202,1400.0
2013-07-05 13:25:00,78.72,78.76,78.72,78.76,500.0,58.298,58.3276,58.298,58.3276,500.0
2013-07-05 13:30:00,78.77,78.77,78.74,78.74,300.0,58.335,58.335,58.3128,58.3128,300.0
2013-07-05 13:35:00,78.75,78.76,78.73,78.76,1900.0,58.3202,58.3276,58.3054,58.3276,1900.0
2013-07-05 13:40:00,78.76,78.77,78.75,78.75,2600.0,58.3276,58.335,58.3202,58.3202,2600.0
2013-07-05 13:45:00,78.74,78.76,78.73,78.76,2300.0,58.3128,58.3276,58.3054,58.3276,2300.0
2013-07-05 13:50:00,78.76,78.77,78.74,78.75,1900.0,58.3276,58.335,58.3128,58.3202,1900.0
2013-07-05 13:55:00,78.74,78.77,78.74,78.75,900.0,58.3128,58.335,58.3128,58.3202,900.0
2013-07-05 14:00:00,78.74,78.79,78.74,78.75,6300.0,58.3128,58.3498,58.3128,58.3202,6300.0
2013-07-05 14:05:00,78.76,78.79,78.75,78.77,7000.0,58.3276,58.3498,58.3202,58.335,7000.0
2013-07-05 14:10:00,78.75,78.79,78.75,78.79,6600.0,58.3202,58.3498,58.3202,58.3498,6600.0
2013-07-05 14:15:00,78.78,78.78,78.75,78.77,3000.0,58.3424,58.3424,58.3202,58.335,3000.0
2013-07-05 14:20:00,78.78,78.78,78.75,78.78,8700.0,58.3424,58.3424,58.3202,58.3424,8700.0
2013-07-05 14:25:00,78.78,78.79,78.75,78.79,5300.0,58.3424,58.3498,58.3202,58.3498,5300.0
2013-07-05 14:30:00,78.79,78.79,78.75,78.75,6000.0,58.3498,58.3498,58.3202,58.3202,6000.0
2013-07-05 14:35:00,78.77,78.8,78.75,78.78,5000.0,58.335,58.3572,58.3202,58.3424,5000.0
2013-07-05 14:40:00,78.76,78.79,78.76,78.76,7400.0,58.3276,58.3498,58.3276,58.3276,7400.0
2013-07-05 14:45:00,78.79,78.79,78.76,78.78,4600.0,58.3498,58.3498,58.3276,58.3424,4600.0
2013-07-05 14:50:00,78.77,78.79,78.77,78.79,1100.0,58.335,58.3498,58.335,58.3498,1100.0
2013-07-05 14:55:00,78.79,78.8,78.78,78.8,4400.0,58.3498,58.3572,58.3424,58.3572,4400.0
2013-07-05 15:00:00,78.79,78.81,78.78,78.79,5000.0,58.3498,58.3646,58.3424,58.3498,5000.0
2013-07-05 15:05:00,78.81,78.81,78.76,78.81,3500.0,58.3646,58.3646,58.3276,58.3646,3500.0
2013-07-05 15:10:00,78.8,78.81,78.76,78.81,1800.0,58.3572,58.3646,58.3276,58.3646,1800.0
2013-07-05 15:15:00,78.76,78.81,78.76,78.81,9300.0,58.3276,58.3646,58.3276,58.3646,9300.0
2013-07-05 15:20:00,78.81,78.81,78.77,78.81,2400.0,58.3646,58.3646,58.335,58.3646,2400.0
2013-07-05 15:25:00,78.77,78.81,78.77,78.81,7700.0,58.335,58.3646,58.335,58.3646,7700.0
2013-07-05 15:30:00,78.78,78.81,78.77,78.78,4800.0,58.3424,58.3646,58.335,58.3424,4800.0
2013-07-05 15:35:00,78.76,78.81,78.76,78.78,1300.0,58.3276,58.3646,58.3276,58.3424,1300.0
2013-07-05 15:40:00,78.77,78.77,78.76,78.77,1800.0,58.335,58.335,58.3276,58.335,1800.0
2013-07-05 15:45:00,78.79,78.79,78.76,78.76,2200.0,58.3498,58.3498,58.3276,58.3276,2200.0
2013-07-05 15:50:00,78.77,78.78,78.74,78.78,3400.0,58.335,58.3424,58.3128,58.3424,3400.0
2013-07-05 15:55:00,78.77,78.8,78.77,78.78,4300.0,58.335,58.3572,58.335,58.3424,4300.0
2013-07-08 09:30:00,78.72,78.78,78.71,78.71,25300.0,58.298,58.3424,58.2906,58.2906,25300.0
2013-07-08 09:35:00,78.75,78.75,78.72,78.73,31000.0,58.3202,58.3202,58.298,58.3054,31000.0
2013-07-08 09:40:00,78.75,78.77,78.75,78.77,31800.0,58.3202,58.335,58.3202,58.335,31800.0
2013-07-08 09:45:00,78.76,78.8,78.76,78.8,1500.0,58.3276,58.3572,58.3276,58.3572,1500.0
2013-07-08 09:50:00,78.79,78.83,78.77,78.78,4400.0,58.3498,58.3794,58.335,58.3424,4400.0
2013-07-08 09:55:00,78.83,78.83,78.77,78.79,4500.0,58.3794,58.3794,58.335,58.3498,4500.0
2013-07-08 10:00:00,78.78,78.8,78.77,78.78,5600.0,58.3424,58.3572,58.335,58.3424,5600.0
2013-07-08 10:05:00,78.78,78.79,78.77,78.77,3300.0,58.3424,58.3498,58.335,58.335,3300.0
2013-07-08 10:10:00,78.77,78.8,78.77,78.8,1400.0,58.335,58.3572,58.335,58.3572,1400.0
2013-07-08 10:15:00,78.78,78.79,78.77,78.78,4000.0,58.3424,58.3498,58.335,58.3424,4000.0
2013-07-08 10:20:00,78.8,78.82,78.75,78.81,12700.0,58.3572,58.372,58.3202,58.3646,12700.0
2013-07-08 10:25:00,78.78,78.83,78.78,78.82,2800.0,58.3424,58.3794,58.3424,58.372,2800.0
2013-07-08 10:30:00,78.79,78.83,78.79,78.8,5800.0,58.3498,58.3794,58.3498,58.3572,5800.0
2013-07-08 10:35:00,78.8,78.83,78.79,78.83,3100.0,58.3572,58.3794,58.3498,58.3794,3100.0
2013-07-08 10:40:00,78.83,78.83,78.78,78.81,3000.0,58.3794,58.3794,58.3424,58.3646,3000.0
2013-07-08 10:45:00,78.79,78.82,78.79,78.81,1600.0,58.3498,58.372,58.3498,58.3646,1600.0
2013-07-08 10:50:00,78.78,78.83,78.78,78.83,1000.0,58.3424,58.3794,58.3424,58.3794,1000.0
2013-07-08 10:55:00,78.79,78.82,78.79,78.8,900.0,58.3498,58.372,58.3498,58.3572,900.0
2013-07-08 11:00:00,78.8,78.84,78.78,78.84,8000.0,58.3572,58.3868,58.3424,58.3868,8000.0
2013-07-08 11:05:00,78.84,78.88,78.8,78.86,10900.0,58.3868,58.4164,58.3572,58.4016,10900.0
2013-07-08 11:10:00,78.85,78.87,78.83,78.87,900.0,58.3942,58.409,58.3794,58.409,900.0
2013-07-08 11:15:00,78.84,78.87,78.82,78.87,2800.0,58.3868,58.409,58.372,58.409,2800.0
2013-07-08 11:20:00,78.87,78.87,78.82,78.87,7800.0,58.409,58.409,58.372,58.409,7800.0
2013-07-08 11:25:00,78.87,78.92,78.86,78.92,5800.0,58.409,58.4461,58.4016,58.4461,5800.0
2013-07-08 11:30:00,78.87,78.92,78.87,78.92,3200.0,58.409,58.4461,58.409,58.4461,3200.0
2013-07-08 11:35:00,78.92,78.92,78.88,78.9,4000.0,58.4461,58.4461,58.4164,58.4313,4000.0
2013-07-08 11:40:00,78.9,78.91,78.88,78.88,3900.0,58.4313,58.4387,58.4164,58.4164,3900.0
2013-07-08 11:45:00,78.92,78.92,78.88,78.9,5400.0,58.4461,58.4461,58.4164,58.4313,5400.0
2013-07-08 11:50:00,78.92,78.94,78.88,78.91,21700.0,58.4461,58.4609,58.4164,58.4387,21700.0
2013-07-08 11:55:00,78.92,78.94,78.91,78.93,16900.0,58.4461,58.4609,58.4387,58.4535,16900.0
2013-07-08 12:00:00,78.93,78.93,78.92,78.93,9900.0,58.4535,58.4535,58.4461,58.4535,9900.0
2013-07-08 12:05:00,78.93,78.93,78.92,78.93,4300.0,58.4535,58.4535,58.4461,58.4535,4300.0
2013-07-08 12:10:00,78.93,78.94,78.92,78.94,4000.0,58.4535,58.4609,58.4461,58.4609,4000.0
2013-07-08 12:15:00,78.92,78.95,78.92,78.95,6000.0,58.4461,58.4683,58.4461,58.4683,6000.0
2013-07-08 12:20:00,78.94,78.95,78.94,78.95,3900.0,58.4609,58.4683,58.4609,58.4683,3900.0
2013-07-08 12:25:00,78.95,78.95,78.93,78.94,4500.0,58.4683,58.4683,58.4535,58.4609,4500.0
2013-07-08 12:30:00,78.95,78.95,78.93,78.95,7600.0,58.4683,58.4683,58.4535,58.4683,7600.0
2013-07-08 12:35:00,78.95,78.96,78.93,78.96,3700.0,58.4683,58.4757,58.4535,58.4757,3700.0
2013-07-08 12:40:00,78.96,78.96,78.94,78.96,6400.0,58.4757,58.4757,58.4609,58.4757,6400.0
2013-07-08 12:45:00,78.96,78.96,78.94,78.96,4800.0,58.4757,58.4757,58.4609,58.4757,4800.0
2013-07-08 12:50:00,78.96,78.96,78.95,78.96,6600.0,58.4757,58.4757,58.4683,58.4757,6600.0
2013-07-08 12:55:00,78.95,78.98,78.95,78.96,15500.0,58.4683,58.4905,58.4683,58.4757,15500.0
2013-07-08 13:00:00,78.97,78.99,78.95,78.99,8000.0,58.4831,58.4979,58.4683,58.4979,8000.0
2013-07-08 13:05:00,78.98,79.0,78.98,78.98,17200.0,58.4905,58.5053,58.4905,58.4905,17200.0
2013-07-08 13:10:00,78.99,78.99,78.96,78.96,6100.0,58.4979,58.4979,58.4757,58.4757,6100.0
2013-07-08 13:15:00,78.99,78.99,78.96,78.98,4400.0,58.4979,58.4979,58.4757,58.4905,4400.0
2013-07-08 13:20:00,78.99,78.99,78.96,78.96,1600.0,58.4979,58.4979,58.4757,58.4757,1600.0
2013-07-08 13:25:00,78.98,78.98,78.96,78.97,3300.0,58.4905,58.4905,58.4757,58.4831,3300.0
2013-07-08 13:30:00,78.96,78.98,78.96,78.97,4600.0,58.4757,58.4905,58.4757,58.4831,4600.0
2013-07-08 13:35:00,78.98,78.99,78.97,78.97,7700.0,58.4905,58.4979,58.4831,58.4831,7700.0
2013-07-08 13:40:00,78.96,78.99,78.96,78.96,4000.0,58.4757,58.4979,58.4757,58.4757,4000.0
2013-07-08 13:45:00,78.97,78.99,78.97,78.98,2000.0,58.4831,58.4979,58.4831,58.4905,2000.0
2013-07-08 13:50:00,78.95,78.98,78.94,78.98,4400.0,58.4683,58.4905,58.4609,58.4905,4400.0
2013-07-08 13:55:00,78.94,78.99,78.94,78.94,1000.0,58.4609,58.4979,58.4609,58.4609,1000.0
2013-07-08 14:00:00,78.96,78.98,78.94,78.94,1000.0,58.4757,58.4905,58.4609,58.4609,1000.0
2013-07-08 14:05:00,78.96,78.97,78.94,78.97,4100.0,58.4757,58.4831,58.4609,58.4831,4100.0
2013-07-08 14:10:00,78.97,78.97,78.94,78.94,6400.0,58.4831,58.4831,58.4609,58.4609,6400.0
2013-07-08 14:15:00,78.94,78.96,78.94,78.94,3900.0,58.4609,58.4757,58.4609,58.4609,3900.0
2013-07-08 14:20:00,78.94,78.95,78.94,78.95,1800.0,58.4609,58.4683,58.4609,58.4683,1800.0
2013-07-08 14:25:00,78.95,78.95,78.94,78.95,6000.0,58.4683,58.4683,58.4609,58.4683,6000.0
2013-07-08 14:30:00,78.95,78.95,78.94,78.94,4900.0,58.4683,58.4683,58.4609,58.4609,4900.0
2013-07-08 14:35:00,78.95,78.96,78.94,78.95,5800.0,58.4683,58.4757,58.4609,58.4683,5800.0
2013-07-08 14:40:00,78.95,78.96,78.94,78.95,6200.0,58.4683,58.4757,58.4609,58.4683,6200.0
2013-07-08 14:45:00,78.96,78.96,78.94,78.96,6200.0,58.4757,58.4757,58.4609,58.4757,6200.0
2013-07-08 14:50:00,78.94,78.96,78.94,78.95,5000.0,58.4609,58.4757,58.4609,58.4683,5000.0
2013-07-08 14:55:00,78.95,78.95,78.94,78.95,3100.0,58.4683,58.4683,58.4609,58.4683,3100.0
2013-07-08 15:00:00,78.94,78.95,78.94,78.94,6400.0,58.4609,58.4683,58.4609,58.4609,6400.0
2013-07-08 15:05:00,78.94,78.95,78.93,78.93,7400.0,58.4609,58.4683,58.4535,58.4535,7400.0
2013-07-08 15:10:00,78.93,78.95,78.93,78.94,1300.0,58.4535,58.4683,58.4535,58.4609,1300.0
2013-07-08 15:15:00,78.93,78.94,78.93,78.94,2000.0,58.4535,58.4609,58.4535,58.4609,2000.0
2013-07-08 15:20:00,78.94,78.94,78.93,78.94,6900.0,58.4609,58.4609,58.4535,58.4609,6900.0
2013-07-08 15:25:00,78.94,78.95,78.93,78.94,11200.0,58.4609,58.4683,58.4535,58.4609,11200.0
2013-07-08 15:30:00,78.94,78.96,78.93,78.95,8600.0,58.4609,58.4757,58.4535,58.4683,8600.0
2013-07-08 15:35:00,78.95,78.95,78.93,78.93,2900.0,58.4683,58.4683,58.4535,58.4535,2900.0
2013-07-08 15:40:00,78.95,78.95,78.93,78.95,4900.0,58.4683,58.4683,58.4535,58.4683,4900.0
2013-07-08 15:45:00,78.96,78.96,78.94,78.95,7200.0,58.4757,58.4757,58.4609,58.4683,7200.0
2013-07-08 15:50:00,78.96,78.99,78.94,78.96,16500.0,58.4757,58.4979,58.4609,58.4757,16500.0
2013-07-08 15:55:00,78.95,78.96,78.94,78.96,6300.0,58.4683,58.4757,58.4609,58.4757,6300.0
2013-07-09 09:30:00,79.06,79.1,79.05,79.05,19900.0,58.5498,58.5794,58.5423,58.5423,19900.0
2013-07-09 09:35:00,79.05,79.09,79.05,79.08,400.0,58.5423,58.572,58.5423,58.5646,400.0
2013-07-09 09:40:00,79.05,79.09,79.02,79.09,3600.0,58.5423,58.572,58.5201,58.572,3600.0
2013-07-09 09:45:00,79.02,79.06,79.02,79.06,3400.0,58.5201,58.5498,58.5201,58.5498,3400.0
2013-07-09 09:50:00,79.06,79.09,79.02,79.08,1600.0,58.5498,58.572,58.5201,58.5646,1600.0
2013-07-09 09:55:00,79.03,79.08,79.02,79.07,1900.0,58.5275,58.5646,58.5201,58.5572,1900.0
2013-07-09 10:00:00,79.02,79.08,79.02,79.05,25600.0,58.5201,58.5646,58.5201,58.5423,25600.0
2013-07-09 10:05:00,79.04,79.05,79.02,79.05,5700.0,58.5349,58.5423,58.5201,58.5423,5700.0
2013-07-09 10:10:00,79.03,79.05,79.02,79.05,5900.0,58.5275,58.5423,58.5201,58.5423,5900.0
2013-07-09 10:15:00,79.05,79.05,79.02,79.02,2600.0,58.5423,58.5423,58.5201,58.5201,2600.0
2013-07-09 10:20:00,79.05,79.11,79.05,79.11,59800.0,58.5423,58.5868,58.5423,58.5868,59800.0
2013-07-09 10:25:00,79.1,79.11,79.09,79.09,2000.0,58.5794,58.5868,58.572,58.572,2000.0
2013-07-09 10:30:00,79.09,79.1,79.09,79.09,4300.0,58.572,58.5794,58.572,58.572,4300.0
2013-07-09 10:35:00,79.1,79.12,79.09,79.12,25100.0,58.5794,58.5942,58.572,58.5942,25100.0
2013-07-09 10:40:00,79.12,79.12,79.12,79.12,1200.0,58.5942,58.5942,58.5942,58.5942,1200.0
2013-07-09 10:45:00,79.11,79.12,79.11,79.12,400.0,58.5868,58.5942,58.5868,58.5942,400.0
2013-07-09 10:50:00,79.11,79.12,79.11,79.12,2100.0,58.5868,58.5942,58.5868,58.5942,2100.0
2013-07-09 10:55:00,79.11,79.11,79.04,79.09,18500.0,58.5868,58.5868,58.5349,58.572,18500.0
2013-07-09 11:00:00,79.07,79.11,79.07,79.11,400.0,58.5572,58.5868,58.5572,58.5868,400.0
2013-07-09 11:05:00,79.11,79.11,79.05,79.06,5200.0,58.5868,58.5868,58.5423,58.5498,5200.0
2013-07-09 11:10:00,79.06,79.06,79.04,79.06,217100.0,58.5498,58.5498,58.5349,58.5498,217100.0
2013-07-09 11:15:00,79.06,79.06,79.05,79.06,3100.0,58.5498,58.5498,58.5423,58.5498,3100.0
2013-07-09 11:20:00,79.05,79.06,79.05,79.05,2000.0,58.5423,58.5498,58.5423,58.5423,2000.0
2013-07-09 11:25:00,79.07,79.09,79.06,79.09,800.0,58.5572,58.572,58.5498,58.572,800.0
2013-07-09 11:30:00,79.07,79.09,79.07,79.08,1300.0,58.5572,58.572,58.5572,58.5646,1300.0
2013-07-09 11:35:00,79.08,79.09,79.07,79.07,4400.0,58.5646,58.572,58.5572,58.5572,4400.0
2013-07-09 11:40:00,79.08,79.08,79.07,79.08,7200.0,58.5646,58.5646,58.5572,58.5646,7200.0
2013-07-09 11:45:00,79.08,79.08,79.07,79.07,3000.0,58.5646,58.5646,58.5572,58.5572,3000.0
2013-07-09 11:50:00,79.08,79.08,79.07,79.08,1000.0,58.5646,58.5646,58.5572,58.5646,1000.0
2013-07-09 11:55:00,79.08,79.08,79.03,79.06,16900.0,58.5646,58.5646,58.5275,58.5498,16900.0
2013-07-09 12:00:00,79.06,79.07,79.04,79.06,1500.0,58.5498,58.5572,58.5349,58.5498,1500.0
2013-07-09 12:05:00,79.06,79.07,79.05,79.07,2000.0,58.5498,58.5572,58.5423,58.5572,2000.0
2013-07-09 12:10:00,79.06,79.07,79.06,79.06,800.0,58.5498,58.5572,58.5498,58.5498,800.0
2013-07-09 12:15:00,79.05,79.06,79.05,79.06,2300.0,58.5423,58.5498,58.5423,58.5498,2300.0
2013-07-09 12:20:00,79.05,79.06,79.05,79.06,1700.0,58.5423,58.5498,58.5423,58.5498,1700.0
2013-07-09 12:25:00,79.05,79.06,79.05,79.05,1900.0,58.5423,58.5498,58.5423,58.5423,1900.0
2013-07-09 12:30:00,79.04,79.05,79.03,79.03,18400.0,58.5349,58.5423,58.5275,58.5275,18400.0
2013-07-09 12:35:00,79.05,79.05,79.05,79.05,2300.0,58.5423,58.5423,58.5423,58.5423,2300.0
2013-07-09 12:40:00,79.05,79.05,79.04,79.04,3200.0,58.5423,58.5423,58.5349,58.5349,3200.0
2013-07-09 12:45:00,79.04,79.05,79.04,79.05,4400.0,58.5349,58.5423,58.5349,58.5423,4400.0
2013-07-09 12:50:00,79.04,79.05,79.04,79.04,600.0,58.5349,58.5423,58.5349,58.5349,600.0
2013-07-09 12:55:00,79.04,79.05,79.04,79.04,1200.0,58.5349,58.5423,58.5349,58.5349,1200.0
2013-07-09 13:00:00,79.05,79.05,79.05,79.05,1400.0,58.5423,58.5423,58.5423,58.5423,1400.0
2013-07-09 13:05:00,79.04,79.05,79.04,79.05,4100.0,58.5349,58.5423,58.5349,58.5423,4100.0
2013-07-09 13:10:00,79.05,79.05,79.04,79.05,4400.0,58.5423,58.5423,58.5349,58.5423,4400.0
2013-07-09 13:15:00,79.04,79.05,79.04,79.05,1900.0,58.5349,58.5423,58.5349,58.5423,1900.0
2013-07-09 13:20:00,79.05,79.05,79.04,79.05,2600.0,58.5423,58.5423,58.5349,58.5423,2600.0
2013-07-09 13:25:00,79.05,79.07,79.05,79.07,13300.0,58.5423,58.5572,58.5423,58.5572,13300.0
2013-07-09 13:30:00,79.07,79.07,79.05,79.06,15200.0,58.5572,58.5572,58.5423,58.5498,15200.0
2013-07-09 13:35:00,79.05,79.06,79.05,79.06,2200.0,58.5423,58.5498,58.5423,58.5498,2200.0
2013-07-09 13:40:00,79.06,79.06,79.05,79.06,3600.0,58.5498,58.5498,58.5423,58.5498,3600.0
2013-07-09 13:45:00,79.06,79.07,79.05,79.07,28400.0,58.5498,58.5572,58.5423,58.5572,28400.0
2013-07-09 13:50:00,79.07,79.07,79.06,79.07,4800.0,58.5572,58.5572,58.5498,58.5572,4800.0
2013-07-09 13:55:00,79.06,79.07,79.05,79.07,8600.0,58.5498,58.5572,58.5423,58.5572,8600.0
2013-07-09 14:00:00,79.06,79.07,79.05,79.07,10800.0,58.5498,58.5572,58.5423,58.5572,10800.0
2013-07-09 14:05:00,79.05,79.07,79.05,79.05,11000.0,58.5423,58.5572,58.5423,58.5423,11000.0
2013-07-09 14:10:00,79.05,79.07,79.04,79.06,5200.0,58.5423,58.5572,58.5349,58.5498,5200.0
2013-07-09 14:15:00,79.06,79.06,79.04,79.05,5900.0,58.5498,58.5498,58.5349,58.5423,5900.0
2013-07-09 14:20:00,79.05,79.06,79.04,79.06,3100.0,58.5423,58.5498,58.5349,58.5498,3100.0
2013-07-09 14:25:00,79.06,79.06,79.04,79.06,3900.0,58.5498,58.5498,58.5349,58.5498,3900.0
2013-07-09 14:30:00,79.05,79.06,79.04,79.06,16300.0,58.5423,58.5498,58.5349,58.5498,16300.0
2013-07-09 14:35:00,79.05,79.06,79.04,79.06,5800.0,58.5423,58.5498,58.5349,58.5498,5800.0
2013-07-09 14:40:00,79.06,79.06,79.04,79.06,5000.0,58.5498,58.5498,58.5349,58.5498,5000.0
2013-07-09 14:45:00,79.06,79.06,79.04,79.05,6100.0,58.5498,58.5498,58.5349,58.5423,6100.0
2013-07-09 14:50:00,79.05,79.07,79.04,79.07,14000.0,58.5423,58.5572,58.5349,58.5572,14000.0
2013-07-09 14:55:00,79.07,79.07,79.05,79.06,3900.0,58.5572,58.5572,58.5423,58.5498,3900.0
2013-07-09 15:00:00,79.06,79.06,79.05,79.06,5600.0,58.5498,58.5498,58.5423,58.5498,5600.0
2013-07-09 15:05:00,79.05,79.06,79.05,79.06,800.0,58.5423,58.5498,58.5423,58.5498,800.0
2013-07-09 15:10:00,79.06,79.07,79.05,79.05,2500.0,58.5498,58.5572,58.5423,58.5423,2500.0
2013-07-09 15:15:00,79.06,79.07,79.05,79.05,18300.0,58.5498,58.5572,58.5423,58.5423,18300.0
2013-07-09 15:20:00,79.05,79.07,79.05,79.05,13200.0,58.5423,58.5572,58.5423,58.5423,13200.0
2013-07-09 15:25:00,79.04,79.06,79.04,79.05,4700.0,58.5349,58.5498,58.5349,58.5423,4700.0
2013-07-09 15:30:00,79.06,79.06,79.05,79.05,11400.0,58.5498,58.5498,58.5423,58.5423,11400.0
2013-07-09 15:35:00,79.06,79.07,79.05,79.06,4900.0,58.5498,58.5572,58.5423,58.5498,4900.0
2013-07-09 15:40:00,79.05,79.07,79.04,79.07,6400.0,58.5423,58.5572,58.5349,58.5572,6400.0
2013-07-09 15:45:00,79.05,79.06,79.04,79.05,3100.0,58.5423,58.5498,58.5349,58.5423,3100.0
2013-07-09 15:50:00,79.06,79.06,79.04,79.05,6500.0,58.5498,58.5498,58.5349,58.5423,6500.0
2013-07-09 15:55:00,79.05,79.07,79.04,79.05,27000.0,58.5423,58.5572,58.5349,58.5423,27000.0
2013-07-10 09:30:00,79.06,79.12,79.05,79.12,14800.0,58.5498,58.5942,58.5423,58.5942,14800.0
2013-07-10 09:35:00,79.09,79.09,79.05,79.05,2400.0,58.572,58.572,58.5423,58.5423,2400.0
2013-07-10 09:40:00,79.05,79.09,79.05,79.05,4300.0,58.5423,58.572,58.5423,58.5423,4300.0
2013-07-10 09:45:00,79.12,79.12,79.09,79.12,3300.0,58.5942,58.5942,58.572,58.5942,3300.0
2013-07-10 09:50:00,79.07,79.11,79.07,79.11,600.0,58.5572,58.5868,58.5572,58.5868,600.0
2013-07-10 09:55:00,79.09,79.11,79.05,79.11,1200.0,58.572,58.5868,58.5423,58.5868,1200.0
2013-07-10 10:00:00,79.11,79.11,79.11,79.11,300.0,58.5868,58.5868,58.5868,58.5868,300.0
2013-07-10 10:05:00,79.06,79.06,79.06,79.06,100.0,58.5498,58.5498,58.5498,58.5498,100.0
2013-07-10 10:10:00,79.1,79.1,79.06,79.1,3200.0,58.5794,58.5794,58.5498,58.5794,3200.0
2013-07-10 10:15:00,79.1,79.1,79.09,79.1,300.0,58.5794,58.5794,58.572,58.5794,300.0
2013-07-10 10:20:00,79.1,79.1,79.1,79.1,2500.0,58.5794,58.5794,58.5794,58.5794,2500.0
2013-07-10 10:25:00,79.08,79.11,79.06,79.11,4700.0,58.5646,58.5868,58.5498,58.5868,4700.0
2013-07-10 10:30:00,79.06,79.11,79.06,79.11,5400.0,58.5498,58.5868,58.5498,58.5868,5400.0
2013-07-10 10:35:00,79.07,79.11,79.07,79.1,2700.0,58.5572,58.5868,58.5572,58.5794,2700.0
2013-07-10 10:40:00,79.1,79.11,79.1,79.1,2900.0,58.5794,58.5868,58.5794,58.5794,2900.0
2013-07-10 10:45:00,79.11,79.11,79.11,79.11,1200.0,58.5868,58.5868,58.5868,58.5868,1200.0
2013-07-10 10:50:00,79.1,79.11,79.1,79.11,3700.0,58.5794,58.5868,58.5794,58.5868,3700.0
2013-07-10 10:55:00,79.1,79.11,79.1,79.11,3800.0,58.5794,58.5868,58.5794,58.5868,3800.0
2013-07-10 11:00:00,79.11,79.11,79.11,79.11,3400.0,58.5868,58.5868,58.5868,58.5868,3400.0
2013-07-10 11:05:00,79.11,79.11,79.1,79.11,1800.0,58.5868,58.5868,58.5794,58.5868,1800.0
2013-07-10 11:10:00,79.1,79.1,79.1,79.1,1200.0,58.5794,58.5794,58.5794,58.5794,1200.0
2013-07-10 11:15:00,79.1,79.1,79.07,79.09,1300.0,58.5794,58.5794,58.5572,58.572,1300.0
2013-07-10 11:20:00,79.1,79.1,79.06,79.06,900.0,58.5794,58.5794,58.5498,58.5498,900.0
2013-07-10 11:25:00,79.08,79.1,79.06,79.06,600.0,58.5646,58.5794,58.5498,58.5498,600.0
2013-07-10 11:30:00,79.07,79.1,79.06,79.09,1300.0,58.5572,58.5794,58.5498,58.572,1300.0
2013-07-10 11:35:00,79.1,79.1,79.05,79.05,9000.0,58.5794,58.5794,58.5423,58.5423,9000.0
2013-07-10 11:40:00,79.05,79.07,79.03,79.07,3800.0,58.5423,58.5572,58.5275,58.5572,3800.0
2013-07-10 11:45:00,79.04,79.09,79.03,79.09,1600.0,58.5349,58.572,58.5275,58.572,1600.0
2013-07-10 11:50:00,79.08,79.08,79.03,79.06,2300.0,58.5646,58.5646,58.5275,58.5498,2300.0
2013-07-10 11:55:00,79.08,79.09,79.03,79.03,4700.0,58.5646,58.572,58.5275,58.5275,4700.0
2013-07-10 12:00:00,79.03,79.1,79.03,79.1,1300.0,58.5275,58.5794,58.5275,58.5794,1300.0
2013-07-10 12:05:00,79.1,79.1,79.08,79.08,2700.0,58.5794,58.5794,58.5646,58.5646,2700.0
2013-07-10 12:10:00,79.07,79.1,79.07,79.1,700.0,58.5572,58.5794,58.5572,58.5794,700.0
2013-07-10 12:15:00,79.1,79.1,79.1,79.1,2400.0,58.5794,58.5794,58.5794,58.5794,2400.0
2013-07-10 12:20:00,79.07,79.07,79.04,79.04,800.0,58.5572,58.5572,58.5349,58.5349,800.0
2013-07-10 12:25:00,79.05,79.1,79.05,79.1,3100.0,58.5423,58.5794,58.5423,58.5794,3100.0
2013-07-10 12:30:00,79.08,79.1,79.07,79.1,1100.0,58.5646,58.5794,58.5572,58.5794,1100.0
2013-07-10 12:35:00,79.08,79.08,79.08,79.08,300.0,58.5646,58.5646,58.5646,58.5646,300.0
2013-07-10 12:40:00,79.1,79.1,79.05,79.1,3800.0,58.5794,58.5794,58.5423,58.5794,3800.0
2013-07-10 12:45:00,79.1,79.1,79.05,79.05,200.0,58.5794,58.5794,58.5423,58.5423,200.0
2013-07-10 12:50:00,79.1,79.1,79.05,79.05,200.0,58.5794,58.5794,58.5423,58.5423,200.0
2013-07-10 12:55:00,79.1,79.1,79.05,79.1,2800.0,58.5794,58.5794,58.5423,58.5794,2800.0
2013-07-10 13:00:00,79.1,79.1,79.08,79.09,700.0,58.5794,58.5794,58.5646,58.572,700.0
2013-07-10 13:05:00,79.1,79.1,79.07,79.09,500.0,58.5794,58.5794,58.5572,58.572,500.0
2013-07-10 13:10:00,79.1,79.1,79.09,79.1,700.0,58.5794,58.5794,58.572,58.5794,700.0
2013-07-10 13:15:00,79.09,79.1,79.09,79.09,3700.0,58.572,58.5794,58.572,58.572,3700.0
2013-07-10 13:20:00,79.1,79.1,79.1,79.1,900.0,58.5794,58.5794,58.5794,58.5794,900.0
2013-07-10 13:25:00,79.1,79.1,79.09,79.09,300.0,58.5794,58.5794,58.572,58.572,300.0
2013-07-10 13:30:00,79.09,79.1,79.08,79.1,3800.0,58.572,58.5794,58.5646,58.5794,3800.0
2013-07-10 13:35:00,79.1,79.1,79.09,79.1,2900.0,58.5794,58.5794,58.572,58.5794,2900.0
2013-07-10 13:40:00,79.1,79.1,79.09,79.1,2300.0,58.5794,58.5794,58.572,58.5794,2300.0
2013-07-10 13:45:00,79.09,79.1,79.08,79.08,4100.0,58.572,58.5794,58.5646,58.5646,4100.0
2013-07-10 13:50:00,79.1,79.1,79.09,79.1,3300.0,58.5794,58.5794,58.572,58.5794,3300.0
2013-07-10 13:55:00,79.09,79.1,79.08,79.1,3100.0,58.572,58.5794,58.5646,58.5794,3100.0
2013-07-10 14:00:00,79.07,79.1,79.07,79.09,10100.0,58.5572,58.5794,58.5572,58.572,10100.0
2013-07-10 14:05:00,79.08,79.1,79.08,79.1,2300.0,58.5646,58.5794,58.5646,58.5794,2300.0
2013-07-10 14:10:00,79.1,79.1,79.08,79.08,3600.0,58.5794,58.5794,58.5646,58.5646,3600.0
2013-07-10 14:15:00,79.1,79.11,79.09,79.1,9000.0,58.5794,58.5868,58.572,58.5794,9000.0
2013-07-10 14:20:00,79.11,79.11,79.09,79.09,12200.0,58.5868,58.5868,58.572,58.572,12200.0
2013-07-10 14:25:00,79.08,79.1,79.08,79.09,5100.0,58.5646,58.5794,58.5646,58.572,5100.0
2013-07-10 14:30:00,79.1,79.1,79.08,79.09,7400.0,58.5794,58.5794,58.5646,58.572,7400.0
2013-07-10 14:35:00,79.1,79.11,79.08,79.11,8400.0,58.5794,58.5868,58.5646,58.5868,8400.0
2013-07-10 14:40:00,79.1,79.12,79.1,79.12,3200.0,58.5794,58.5942,58.5794,58.5942,3200.0
2013-07-10 14:45:00,79.1,79.12,79.08,79.08,11900.0,58.5794,58.5942,58.5646,58.5646,11900.0
2013-07-10 14:50:00,79.08,79.08,79.04,79.08,5200.0,58.5646,58.5646,58.5349,58.5646,5200.0
2013-07-10 14:55:00,79.08,79.08,79.04,79.04,5300.0,58.5646,58.5646,58.5349,58.5349,5300.0
2013-07-10 15:00:00,79.04,79.09,79.04,79.09,900.0,58.5349,58.572,58.5349,58.572,900.0
2013-07-10 15:05:00,79.06,79.07,79.03,79.07,2500.0,58.5498,58.5572,58.5275,58.5572,2500.0
2013-07-10 15:10:00,79.03,79.07,79.03,79.04,3500.0,58.5275,58.5572,58.5275,58.5349,3500.0
2013-07-10 15:15:00,79.06,79.06,79.03,79.03,500.0,58.5498,58.5498,58.5275,58.5275,500.0
2013-07-10 15:20:00,79.03,79.07,79.03,79.06,10600.0,58.5275,58.5572,58.5275,58.5498,10600.0
2013-07-10 15:25:00,79.05,79.08,79.03,79.07,11400.0,58.5423,58.5646,58.5275,58.5572,11400.0
2013-07-10 15:30:00,79.05,79.06,79.01,79.02,3100.0,58.5423,58.5498,58.5127,58.5201,3100.0
2013-07-10 15:35:00,79.06,79.06,79.02,79.04,2700.0,58.5498,58.5498,58.5201,58.5349,2700.0
2013-07-10 15:40:00,79.02,79.04,79.01,79.04,2600.0,58.5201,58.5349,58.5127,58.5349,2600.0
2013-07-10 15:45:00,79.04,79.06,79.02,79.03,5700.0,58.5349,58.5498,58.5201,58.5275,5700.0
2013-07-10 15:50:00,79.03,79.06,79.02,79.05,3300.0,58.5275,58.5498,58.5201,58.5423,3300.0
2013-07-10 15:55:00,79.05,79.06,79.02,79.05,8200.0,58.5423,58.5498,58.5201,58.5423,8200.0
2013-07-11 09:30:00,79.25,79.32,79.25,79.28,21100.0,58.6905,58.7423,58.6905,58.7127,21100.0
2013-07-11 09:35:00,79.28,79.32,79.28,79.32,600.0,58.7127,58.7423,58.7127,58.7423,600.0
2013-07-11 09:40:00,79.3,79.32,79.28,79.32,1800.0,58.7275,58.7423,58.7127,58.7423,1800.0
2013-07-11 09:45:00,79.31,79.31,79.28,79.28,1000.0,58.7349,58.7349,58.7127,58.7127,1000.0
2013-07-11 09:50:00,79.27,79.32,79.27,79.32,4000.0,58.7053,58.7423,58.7053,58.7423,4000.0
2013-07-11 09:55:00,79.3,79.31,79.3,79.3,2300.0,58.7275,58.7349,58.7275,58.7275,2300.0
2013-07-11 10:00:00,79.3,79.3,79.3,79.3,300.0,58.7275,58.7275,58.7275,58.7275,300.0
2013-07-11 10:05:00,79.3,79.31,79.28,79.31,1500.0,58.7275,58.7349,58.7127,58.7349,1500.0
2013-07-11 10:10:00,79.29,79.3,79.28,79.3,1100.0,58.7201,58.7275,58.7127,58.7275,1100.0
2013-07-11 10:15:00,79.3,79.3,79.29,79.29,800.0,58.7275,58.7275,58.7201,58.7201,800.0
2013-07-11 10:20:00,79.31,79.31,79.31,79.31,400.0,58.7349,58.7349,58.7349,58.7349,400.0
2013-07-11 10:25:00,79.29,79.31,79.29,79.29,2700.0,58.7201,58.7349,58.7201,58.7201,2700.0
2013-07-11 10:30:00,79.3,79.31,79.3,79.31,1200.0,58.7275,58.7349,58.7275,58.7349,1200.0
2013-07-11 10:35:00,79.3,79.3,79.26,79.26,1300.0,58.7275,58.7275,58.6979,58.6979,1300.0
2013-07-11 10:40:00,79.29,79.32,79.29,79.29,2800.0,58.7201,58.7423,58.7201,58.7201,2800.0
2013-07-11 10:45:00,79.31,79.34,79.29,79.34,2400.0,58.7349,58.7571,58.7201,58.7571,2400.0
2013-07-11 10:50:00,79.3,79.34,79.3,79.33,1300.0,58.7275,58.7571,58.7275,58.7497,1300.0
2013-07-11 10:55:00,79.31,79.34,79.31,79.33,3700.0,58.7349,58.7571,58.7349,58.7497,3700.0
2013-07-11 11:00:00,79.32,79.34,79.32,79.33,600.0,58.7423,58.7571,58.7423,58.7497,600.0
2013-07-11 11:05:00,79.33,79.34,79.3,79.33,3100.0,58.7497,58.7571,58.7275,58.7497,3100.0
2013-07-11 11:10:00,79.34,79.35,79.3,79.32,23400.0,58.7571,58.7645,58.7275,58.7423,23400.0
2013-07-11 11:15:00,79.31,79.35,79.31,79.31,7500.0,58.7349,58.7645,58.7349,58.7349,7500.0
2013-07-11 11:20:00,79.35,79.35,79.31,79.33,2800.0,58.7645,58.7645,58.7349,58.7497,2800.0
2013-07-11 11:25:00,79.34,79.34,79.26,79.26,18400.0,58.7571,58.7571,58.6979,58.6979,18400.0
2013-07-11 11:30:00,79.28,79.33,79.27,79.27,3500.0,58.7127,58.7497,58.7053,58.7053,3500.0
2013-07-11 11:35:00,79.33,79.35,79.31,79.31,33900.0,58.7497,58.7645,58.7349,58.7349,33900.0
2013-07-11 11:40:00,79.34,79.35,79.31,79.35,10800.0,58.7571,58.7645,58.7349,58.7645,10800.0
2013-07-11 11:45:00,79.35,79.35,79.33,79.33,1100.0,58.7645,58.7645,58.7497,58.7497,1100.0
2013-07-11 11:50:00,79.34,79.35,79.34,79.35,3900.0,58.7571,58.7645,58.7571,58.7645,3900.0
2013-07-11 11:55:00,79.34,79.35,79.32,79.35,1100.0,58.7571,58.7645,58.7423,58.7645,1100.0
2013-07-11 12:00:00,79.34,79.35,79.33,79.34,900.0,58.7571,58.7645,58.7497,58.7571,900.0
2013-07-11 12:05:00,79.35,79.35,79.34,79.34,200.0,58.7645,58.7645,58.7571,58.7571,200.0
2013-07-11 12:10:00,79.34,79.35,79.33,79.35,4300.0,58.7571,58.7645,58.7497,58.7645,4300.0
2013-07-11 12:15:00,79.35,79.35,79.33,79.34,5600.0,58.7645,58.7645,58.7497,58.7571,5600.0
2013-07-11 12:20:00,79.33,79.34,79.33,79.34,1500.0,58.7497,58.7571,58.7497,58.7571,1500.0
2013-07-11 12:25:00,79.35,79.35,79.33,79.34,5700.0,58.7645,58.7645,58.7497,58.7571,5700.0
2013-07-11 12:30:00,79.35,79.35,79.34,79.34,1600.0,58.7645,58.7645,58.7571,58.7571,1600.0
2013-07-11 12:35:00,79.33,79.35,79.33,79.35,600.0,58.7497,58.7645,58.7497,58.7645,600.0
2013-07-11 12:40:00,79.33,79.36,79.33,79.36,6400.0,58.7497,58.7719,58.7497,58.7719,6400.0
2013-07-11 12:45:00,79.34,79.35,79.34,79.35,1900.0,58.7571,58.7645,58.7571,58.7645,1900.0
2013-07-11 12:50:00,79.33,79.36,79.33,79.36,1900.0,58.7497,58.7719,58.7497,58.7719,1900.0
2013-07-11 12:55:00,79.36,79.36,79.33,79.36,800.0,58.7719,58.7719,58.7497,58.7719,800.0
2013-07-11 13:00:00,79.36,79.36,79.34,79.35,2400.0,58.7719,58.7719,58.7571,58.7645,2400.0
2013-07-11 13:05:00,79.36,79.36,79.32,79.35,48200.0,58.7719,58.7719,58.7423,58.7645,48200.0
2013-07-11 13:10:00,79.34,79.35,79.34,79.34,2100.0,58.7571,58.7645,58.7571,58.7571,2100.0
2013-07-11 13:15:00,79.35,79.36,79.35,79.36,3300.0,58.7645,58.7719,58.7645,58.7719,3300.0
2013-07-11 13:20:00,79.36,79.37,79.36,79.37,2300.0,58.7719,58.7793,58.7719,58.7793,2300.0
2013-07-11 13:25:00,79.36,79.37,79.36,79.36,5200.0,58.7719,58.7793,58.7719,58.7719,5200.0
2013-07-11 13:30:00,79.36,79.37,79.36,79.36,1900.0,58.7719,58.7793,58.7719,58.7719,1900.0
2013-07-11 13:35:00,79.37,79.37,79.36,79.36,2600.0,58.7793,58.7793,58.7719,58.7719,2600.0
2013-07-11 13:40:00,79.35,79.36,79.33,79.33,4200.0,58.7645,58.7719,58.7497,58.7497,4200.0
2013-07-11 13:45:00,79.34,79.35,79.33,79.35,2300.0,58.7571,58.7645,58.7497,58.7645,2300.0
2013-07-11 13:50:00,79.35,79.35,79.33,79.33,2500.0,58.7645,58.7645,58.7497,58.7497,2500.0
2013-07-11 13:55:00,79.35,79.36,79.33,79.36,7300.0,58.7645,58.7719,58.7497,58.7719,7300.0
2013-07-11 14:00:00,79.34,79.36,79.33,79.36,8500.0,58.7571,58.7719,58.7497,58.7719,8500.0
2013-07-11 14:05:00,79.37,79.38,79.33,79.38,3600.0,58.7793,58.7867,58.7497,58.7867,3600.0
2013-07-11 14:10:00,79.38,79.38,79.36,79.36,7500.0,58.7867,58.7867,58.7719,58.7719,7500.0
2013-07-11 14:15:00,79.36,79.38,79.34,79.34,4500.0,58.7719,58.7867,58.7571,58.7571,4500.0
2013-07-11 14:20:00,79.34,79.34,79.3,79.33,21400.0,58.7571,58.7571,58.7275,58.7497,21400.0
2013-07-11 14:25:00,79.33,79.34,79.3,79.31,5900.0,58.7497,58.7571,58.7275,58.7349,5900.0
2013-07-11 14:30:00,79.32,79.35,79.31,79.35,7300.0,58.7423,58.7645,58.7349,58.7645,7300.0
2013-07-11 14:35:00,79.35,79.38,79.34,79.38,7900.0,58.7645,58.7867,58.7571,58.7867,7900.0
2013-07-11 14:40:00,79.38,79.38,79.35,79.35,6900.0,58.7867,58.7867,58.7645,58.7645,6900.0
2013-07-11 14:45:00,79.38,79.38,79.34,79.34,1700.0,58.7867,58.7867,58.7571,58.7571,1700.0
2013-07-11 14:50:00,79.37,79.37,79.35,79.36,3600.0,58.7793,58.7793,58.7645,58.7719,3600.0
2013-07-11 14:55:00,79.37,79.38,79.34,79.37,10100.0,58.7793,58.7867,58.7571,58.7793,10100.0
2013-07-11 15:00:00,79.38,79.38,79.35,79.37,2800.0,58.7867,58.7867,58.7645,58.7793,2800.0
2013-07-11 15:05:00,79.38,79.38,79.35,79.38,4000.0,58.7867,58.7867,58.7645,58.7867,4000.0
2013-07-11 15:10:00,79.38,79.38,79.35,79.36,8100.0,58.7867,58.7867,58.7645,58.7719,8100.0
2013-07-11 15:15:00,79.36,79.38,79.36,79.38,3400.0,58.7719,58.7867,58.7719,58.7867,3400.0
2013-07-11 15:20:00,79.38,79.4,79.38,79.4,16400.0,58.7867,58.8015,58.7867,58.8015,16400.0
2013-07-11 15:25:00,79.37,79.4,79.37,79.38,2400.0,58.7793,58.8015,58.7793,58.7867,2400.0
2013-07-11 15:30:00,79.36,79.39,79.35,79.39,9100.0,58.7719,58.7941,58.7645,58.7941,9100.0
2013-07-11 15:35:00,79.37,79.39,79.37,79.38,4900.0,58.7793,58.7941,58.7793,58.7867,4900.0
2013-07-11 15:40:00,79.39,79.4,79.38,79.39,3400.0,58.7941,58.8015,58.7867,58.7941,3400.0
2013-07-11 15:45:00,79.4,79.41,79.38,79.41,2500.0,58.8015,58.809,58.7867,58.809,2500.0
2013-07-11 15:50:00,79.4,79.41,79.39,79.4,2800.0,58.8015,58.809,58.7941,58.8015,2800.0
2013-07-11 15:55:00,79.39,79.42,79.39,79.41,13000.0,58.7941,58.8164,58.7941,58.809,13000.0
2013-07-12 09:30:00,79.46,79.49,79.45,79.48,13600.0,58.846,58.8682,58.8386,58.8608,13600.0
2013-07-12 09:35:00,79.48,79.48,79.48,79.48,8900.0,58.8608,58.8608,58.8608,58.8608,8900.0
2013-07-12 09:40:00,79.42,79.48,79.42,79.44,38300.0,58.8164,58.8608,58.8164,58.8312,38300.0
2013-07-12 09:45:00,79.48,79.48,79.45,79.45,600.0,58.8608,58.8608,58.8386,58.8386,600.0
2013-07-12 09:50:00,79.48,79.49,79.47,79.47,3900.0,58.8608,58.8682,58.8534,58.8534,3900.0
2013-07-12 09:55:00,79.49,79.49,79.48,79.49,7200.0,58.8682,58.8682,58.8608,58.8682,7200.0
2013-07-12 10:00:00,79.49,79.5,79.48,79.48,4200.0,58.8682,58.8756,58.8608,58.8608,4200.0
2013-07-12 10:05:00,79.47,79.49,79.47,79.49,7700.0,58.8534,58.8682,58.8534,58.8682,7700.0
2013-07-12 10:10:00,79.49,79.49,79.48,79.48,29000.0,58.8682,58.8682,58.8608,58.8608,29000.0
2013-07-12 10:15:00,79.49,79.5,79.48,79.5,51700.0,58.8682,58.8756,58.8608,58.8756,51700.0
2013-07-12 10:20:00,79.5,79.5,79.49,79.5,3400.0,58.8756,58.8756,58.8682,58.8756,3400.0
2013-07-12 10:25:00,79.5,79.5,79.49,79.49,7500.0,58.8756,58.8756,58.8682,58.8682,7500.0
2013-07-12 10:30:00,79.49,79.5,79.47,79.48,23500.0,58.8682,58.8756,58.8534,58.8608,23500.0
2013-07-12 10:35:00,79.48,79.48,79.47,79.47,3600.0,58.8608,58.8608,58.8534,58.8534,3600.0
2013-07-12 10:40:00,79.47,79.48,79.47,79.48,4500.0,58.8534,58.8608,58.8534,58.8608,4500.0
2013-07-12 10:45:00,79.48,79.48,79.47,79.48,2900.0,58.8608,58.8608,58.8534,58.8608,2900.0
2013-07-12 10:50:00,79.48,79.48,79.47,79.47,4800.0,58.8608,58.8608,58.8534,58.8534,4800.0
2013-07-12 10:55:00,79.48,79.48,79.47,79.47,6700.0,58.8608,58.8608,58.8534,58.8534,6700.0
2013-07-12 11:00:00,79.48,79.48,79.47,79.48,2100.0,58.8608,58.8608,58.8534,58.8608,2100.0
2013-07-12 11:05:00,79.49,79.49,79.47,79.48,3900.0,58.8682,58.8682,58.8534,58.8608,3900.0
2013-07-12 11:10:00,79.48,79.49,79.48,79.48,8100.0,58.8608,58.8682,58.8608,58.8608,8100.0
2013-07-12 11:15:00,79.48,79.49,79.43,79.45,5400.0,58.8608,58.8682,58.8238,58.8386,5400.0
2013-07-12 11:20:00,79.44,79.46,79.44,79.46,3700.0,58.8312,58.846,58.8312,58.846,3700.0
2013-07-12 11:25:00,79.46,79.47,79.46,79.46,2500.0,58.846,58.8534,58.846,58.846,2500.0
2013-07-12 11:30:00,79.46,79.46,79.44,79.45,6800.0,58.846,58.846,58.8312,58.8386,6800.0
2013-07-12 11:35:00,79.45,79.45,79.43,79.43,3500.0,58.8386,58.8386,58.8238,58.8238,3500.0
2013-07-12 11:40:00,79.45,79.46,79.43,79.44,15300.0,58.8386,58.846,58.8238,58.8312,15300.0
2013-07-12 11:45:00,79.43,79.44,79.43,79.43,5800.0,58.8238,58.8312,58.8238,58.8238,5800.0
2013-07-12 11:50:00,79.43,79.44,79.41,79.42,4800.0,58.8238,58.8312,58.809,58.8164,4800.0
2013-07-12 11:55:00,79.43,79.43,79.4,79.43,4700.0,58.8238,58.8238,58.8015,58.8238,4700.0
2013-07-12 12:00:00,79.42,79.43,79.4,79.41,8300.0,58.8164,58.8238,58.8015,58.809,8300.0
2013-07-12 12:05:00,79.41,79.42,79.4,79.41,5500.0,58.809,58.8164,58.8015,58.809,5500.0
2013-07-12 12:10:00,79.41,79.42,79.41,79.41,4600.0,58.809,58.8164,58.809,58.809,4600.0
2013-07-12 12:15:00,79.42,79.43,79.41,79.42,18500.0,58.8164,58.8238,58.809,58.8164,18500.0
2013-07-12 12:20:00,79.43,79.43,79.42,79.42,4300.0,58.8238,58.8238,58.8164,58.8164,4300.0
2013-07-12 12:25:00,79.42,79.43,79.42,79.42,4200.0,58.8164,58.8238,58.8164,58.8164,4200.0
2013-07-12 12:30:00,79.42,79.43,79.39,79.39,14500.0,58.8164,58.8238,58.7941,58.7941,14500.0
2013-07-12 12:35:00,79.4,79.41,79.4,79.41,5900.0,58.8015,58.809,58.8015,58.809,5900.0
2013-07-12 12:40:00,79.39,79.41,79.38,79.38,8600.0,58.7941,58.809,58.7867,58.7867,8600.0
2013-07-12 12:45:00,79.38,79.4,79.38,79.4,2300.0,58.7867,58.8015,58.7867,58.8015,2300.0
2013-07-12 12:50:00,79.4,79.42,79.39,79.42,5700.0,58.8015,58.8164,58.7941,58.8164,5700.0
2013-07-12 12:55:00,79.41,79.42,79.41,79.41,2800.0,58.809,58.8164,58.809,58.809,2800.0
2013-07-12 13:00:00,79.4,79.42,79.4,79.42,2200.0,58.8015,58.8164,58.8015,58.8164,2200.0
2013-07-12 13:05:00,79.41,79.43,79.41,79.43,1700.0,58.809,58.8238,58.809,58.8238,1700.0
2013-07-12 13:10:00,79.43,79.44,79.4,79.44,1800.0,58.8238,58.8312,58.8015,58.8312,1800.0
2013-07-12 13:15:00,79.42,79.43,79.38,79.41,7000.0,58.8164,58.8238,58.7867,58.809,7000.0
2013-07-12 13:20:00,79.43,79.45,79.42,79.45,6000.0,58.8238,58.8386,58.8164,58.8386,6000.0
2013-07-12 13:25:00,79.45,79.48,79.39,79.47,41200.0,58.8386,58.8608,58.7941,58.8534,41200.0
2013-07-12 13:30:00,79.45,79.46,79.42,79.46,6700.0,58.8386,58.846,58.8164,58.846,6700.0
2013-07-12 13:35:00,79.46,79.46,79.42,79.43,2800.0,58.846,58.846,58.8164,58.8238,2800.0
2013-07-12 13:40:00,79.43,79.44,79.42,79.43,2800.0,58.8238,58.8312,58.8164,58.8238,2800.0
2013-07-12 13:45:00,79.42,79.43,79.42,79.42,4200.0,58.8164,58.8238,58.8164,58.8164,4200.0
2013-07-12 13:50:00,79.42,79.43,79.42,79.42,2200.0,58.8164,58.8238,58.8164,58.8164,2200.0
2013-07-12 13:55:00,79.42,79.43,79.42,79.42,2200.0,58.8164,58.8238,58.8164,58.8164,2200.0
2013-07-12 14:00:00,79.42,79.43,79.42,79.42,4200.0,58.8164,58.8238,58.8164,58.8164,4200.0
2013-07-12 14:05:00,79.43,79.43,79.42,79.42,2000.0,58.8238,58.8238,58.8164,58.8164,2000.0
2013-07-12 14:10:00,79.43,79.43,79.42,79.43,2000.0,58.8238,58.8238,58.8164,58.8238,2000.0
2013-07-12 14:15:00,79.43,79.43,79.43,79.43,600.0,58.8238,58.8238,58.8238,58.8238,600.0
2013-07-12 14:20:00,79.42,79.43,79.42,79.42,5400.0,58.8164,58.8238,58.8164,58.8164,5400.0
2013-07-12 14:25:00,79.42,79.43,79.4,79.42,8200.0,58.8164,58.8238,58.8015,58.8164,8200.0
2013-07-12 14:30:00,79.42,79.42,79.37,79.42,3000.0,58.8164,58.8164,58.7793,58.8164,3000.0
2013-07-12 14:35:00,79.42,79.42,79.37,79.37,3000.0,58.8164,58.8164,58.7793,58.7793,3000.0
2013-07-12 14:40:00,79.42,79.42,79.37,79.37,1300.0,58.8164,58.8164,58.7793,58.7793,1300.0
2013-07-12 14:45:00,79.42,79.42,79.37,79.39,2900.0,58.8164,58.8164,58.7793,58.7941,2900.0
2013-07-12 14:50:00,79.37,79.39,79.35,79.39,8100.0,58.7793,58.7941,58.7645,58.7941,8100.0
2013-07-12 14:55:00,79.39,79.39,79.36,79.38,12000.0,58.7941,58.7941,58.7719,58.7867,12000.0
2013-07-12 15:00:00,79.39,79.4,79.38,79.4,4800.0,58.7941,58.8015,58.7867,58.8015,4800.0
2013-07-12 15:05:00,79.4,79.4,79.36,79.36,2600.0,58.8015,58.8015,58.7719,58.7719,2600.0
2013-07-12 15:10:00,79.37,79.41,79.37,79.38,8500.0,58.7793,58.809,58.7793,58.7867,8500.0
2013-07-12 15:15:00,79.38,79.41,79.36,79.41,11000.0,58.7867,58.809,58.7719,58.809,11000.0
2013-07-12 15:20:00,79.4,79.42,79.36,79.39,5100.0,58.8015,58.8164,58.7719,58.7941,5100.0
2013-07-12 15:25:00,79.39,79.42,79.38,79.42,5200.0,58.7941,58.8164,58.7867,58.8164,5200.0
2013-07-12 15:30:00,79.41,79.42,79.38,79.41,5800.0,58.809,58.8164,58.7867,58.809,5800.0
2013-07-12 15:35:00,79.42,79.42,79.36,79.41,2700.0,58.8164,58.8164,58.7719,58.809,2700.0
2013-07-12 15:40:00,79.4,79.42,79.38,79.38,1900.0,58.8015,58.8164,58.7867,58.7867,1900.0
2013-07-12 15:45:00,79.4,79.43,79.4,79.4,6800.0,58.8015,58.8238,58.8015,58.8015,6800.0
2013-07-12 15:50:00,79.4,79.44,79.4,79.41,4300.0,58.8015,58.8312,58.8015,58.809,4300.0
2013-07-12 15:55:00,79.41,79.44,79.41,79.42,10900.0,58.809,58.8312,58.809,58.8164,10900.0
2013-07-15 09:30:00,79.44,79.44,79.4,79.44,12700.0,58.8312,58.8312,58.8015,58.8312,12700.0
2013-07-15 09:35:00,79.44,79.45,79.44,79.45,1500.0,58.8312,58.8386,58.8312,58.8386,1500.0
2013-07-15 09:40:00,79.45,79.45,79.45,79.45,0.0,58.8386,58.8386,58.8386,58.8386,0.0
2013-07-15 09:45:00,79.44,79.45,79.44,79.45,1100.0,58.8312,58.8386,58.8312,58.8386,1100.0
2013-07-15 09:50:00,79.45,79.45,79.45,79.45,1800.0,58.8386,58.8386,58.8386,58.8386,1800.0
2013-07-15 09:55:00,79.45,79.45,79.42,79.43,2900.0,58.8386,58.8386,58.8164,58.8238,2900.0
2013-07-15 10:00:00,79.44,79.46,79.42,79.44,2900.0,58.8312,58.846,58.8164,58.8312,2900.0
2013-07-15 10:05:00,79.46,79.46,79.45,79.45,7700.0,58.846,58.846,58.8386,58.8386,7700.0
2013-07-15 10:10:00,79.45,79.46,79.44,79.44,9600.0,58.8386,58.846,58.8312,58.8312,9600.0
2013-07-15 10:15:00,79.44,79.46,79.44,79.44,6800.0,58.8312,58.846,58.8312,58.8312,6800.0
2013-07-15 10:20:00,79.46,79.46,79.45,79.45,2500.0,58.846,58.846,58.8386,58.8386,2500.0
2013-07-15 10:25:00,79.46,79.46,79.44,79.44,1600.0,58.846,58.846,58.8312,58.8312,1600.0
2013-07-15 10:30:00,79.46,79.47,79.45,79.47,10000.0,58.846,58.8534,58.8386,58.8534,10000.0
2013-07-15 10:35:00,79.47,79.47,79.46,79.46,4100.0,58.8534,58.8534,58.846,58.846,4100.0
2013-07-15 10:40:00,79.47,79.47,79.46,79.47,1900.0,58.8534,58.8534,58.846,58.8534,1900.0
2013-07-15 10:45:00,79.46,79.48,79.46,79.48,6900.0,58.846,58.8608,58.846,58.8608,6900.0
2013-07-15 10:50:00,79.47,79.48,79.45,79.48,900.0,58.8534,58.8608,58.8386,58.8608,900.0
2013-07-15 10:55:00,79.47,79.48,79.46,79.46,3700.0,58.8534,58.8608,58.846,58.846,3700.0
2013-07-15 11:00:00,79.46,79.47,79.43,79.46,14400.0,58.846,58.8534,58.8238,58.846,14400.0
2013-07-15 11:05:00,79.45,79.47,79.45,79.47,9600.0,58.8386,58.8534,58.8386,58.8534,9600.0
2013-07-15 11:10:00,79.45,79.47,79.45,79.47,700.0,58.8386,58.8534,58.8386,58.8534,700.0
2013-07-15 11:15:00,79.47,79.47,79.41,79.42,26300.0,58.8534,58.8534,58.809,58.8164,26300.0
2013-07-15 11:20:00,79.43,79.46,79.41,79.41,16800.0,58.8238,58.846,58.809,58.809,16800.0
2013-07-15 11:25:00,79.44,79.45,79.41,79.45,2400.0,58.8312,58.8386,58.809,58.8386,2400.0
2013-07-15 11:30:00,79.43,79.46,79.43,79.46,1100.0,58.8238,58.846,58.8238,58.846,1100.0
2013-07-15 11:35:00,79.46,79.47,79.45,79.47,3900.0,58.846,58.8534,58.8386,58.8534,3900.0
2013-07-15 11:40:00,79.43,79.47,79.43,79.46,1000.0,58.8238,58.8534,58.8238,58.846,1000.0
2013-07-15 11:45:00,79.43,79.46,79.43,79.43,2200.0,58.8238,58.846,58.8238,58.8238,2200.0
2013-07-15 11:50:00,79.46,79.46,79.44,79.46,600.0,58.846,58.846,58.8312,58.846,600.0
2013-07-15 11:55:00,79.45,79.46,79.45,79.45,2600.0,58.8386,58.846,58.8386,58.8386,2600.0
2013-07-15 12:00:00,79.45,79.46,79.45,79.46,55200.0,58.8386,58.846,58.8386,58.846,55200.0
2013-07-15 12:05:00,79.47,79.47,79.45,79.46,4200.0,58.8534,58.8534,58.8386,58.846,4200.0
2013-07-15 12:10:00,79.46,79.46,79.45,79.45,2200.0,58.846,58.846,58.8386,58.8386,2200.0
2013-07-15 12:15:00,79.45,79.46,79.45,79.45,1700.0,58.8386,58.846,58.8386,58.8386,1700.0
2013-07-15 12:20:00,79.46,79.46,79.45,79.45,4300.0,58.846,58.846,58.8386,58.8386,4300.0
2013-07-15 12:25:00,79.45,79.46,79.45,79.45,5400.0,58.8386,58.846,58.8386,58.8386,5400.0
2013-07-15 12:30:00,79.45,79.46,79.45,79.45,6400.0,58.8386,58.846,58.8386,58.8386,6400.0
2013-07-15 12:35:00,79.46,79.46,79.45,79.46,17000.0,58.846,58.846,58.8386,58.846,17000.0
2013-07-15 12:40:00,79.45,79.46,79.45,79.45,1900.0,58.8386,58.846,58.8386,58.8386,1900.0
2013-07-15 12:45:00,79.45,79.46,79.45,79.46,7300.0,58.8386,58.846,58.8386,58.846,7300.0
2013-07-15 12:50:00,79.46,79.46,79.45,79.45,2100.0,58.846,58.846,58.8386,58.8386,2100.0
2013-07-15 12:55:00,79.46,79.46,79.45,79.46,4300.0,58.846,58.846,58.8386,58.846,4300.0
2013-07-15 13:00:00,79.45,79.46,79.45,79.45,1600.0,58.8386,58.846,58.8386,58.8386,1600.0
2013-07-15 13:05:00,79.45,79.46,79.45,79.45,2200.0,58.8386,58.846,58.8386,58.8386,2200.0
2013-07-15 13:10:00,79.45,79.46,79.45,79.46,1900.0,58.8386,58.846,58.8386,58.846,1900.0
2013-07-15 13:15:00,79.45,79.46,79.45,79.46,2800.0,58.8386,58.846,58.8386,58.846,2800.0
2013-07-15 13:20:00,79.45,79.47,79.45,79.47,18100.0,58.8386,58.8534,58.8386,58.8534,18100.0
2013-07-15 13:25:00,79.46,79.47,79.46,79.47,38900.0,58.846,58.8534,58.846,58.8534,38900.0
2013-07-15 13:30:00,79.47,79.48,79.46,79.48,59500.0,58.8534,58.8608,58.846,58.8608,59500.0
2013-07-15 13:35:00,79.48,79.48,79.47,79.48,22800.0,58.8608,58.8608,58.8534,58.8608,22800.0
2013-07-15 13:40:00,79.48,79.48,79.47,79.48,1200.0,58.8608,58.8608,58.8534,58.8608,1200.0
2013-07-15 13:45:00,79.48,79.48,79.45,79.46,7800.0,58.8608,58.8608,58.8386,58.846,7800.0
2013-07-15 13:50:00,79.45,79.46,79.45,79.46,6900.0,58.8386,58.846,58.8386,58.846,6900.0
2013-07-15 13:55:00,79.45,79.46,79.45,79.46,3400.0,58.8386,58.846,58.8386,58.846,3400.0
2013-07-15 14:00:00,79.45,79.46,79.45,79.45,700.0,58.8386,58.846,58.8386,58.8386,700.0
2013-07-15 14:05:00,79.45,79.46,79.45,79.45,2100.0,58.8386,58.846,58.8386,58.8386,2100.0
2013-07-15 14:10:00,79.46,79.46,79.45,79.46,1300.0,58.846,58.846,58.8386,58.846,1300.0
2013-07-15 14:15:00,79.45,79.46,79.45,79.45,5900.0,58.8386,58.846,58.8386,58.8386,5900.0
2013-07-15 14:20:00,79.45,79.46,79.45,79.46,6800.0,58.8386,58.846,58.8386,58.846,6800.0
2013-07-15 14:25:00,79.46,79.46,79.45,79.45,3600.0,58.846,58.846,58.8386,58.8386,3600.0
2013-07-15 14:30:00,79.45,79.46,79.45,79.45,2900.0,58.8386,58.846,58.8386,58.8386,2900.0
2013-07-15 14:35:00,79.46,79.46,79.45,79.46,2600.0,58.846,58.846,58.8386,58.846,2600.0
2013-07-15 14:40:00,79.45,79.46,79.45,79.45,5200.0,58.8386,58.846,58.8386,58.8386,5200.0
2013-07-15 14:45:00,79.45,79.46,79.45,79.46,3800.0,58.8386,58.846,58.8386,58.846,3800.0
2013-07-15 14:50:00,79.45,79.46,79.45,79.46,500.0,58.8386,58.846,58.8386,58.846,500.0
2013-07-15 14:55:00,79.46,79.46,79.45,79.46,6700.0,58.846,58.846,58.8386,58.846,6700.0
2013-07-15 15:00:00,79.46,79.46,79.45,79.45,5200.0,58.846,58.846,58.8386,58.8386,5200.0
2013-07-15 15:05:00,79.46,79.46,79.46,79.46,1200.0,58.846,58.846,58.846,58.846,1200.0
2013-07-15 15:10:00,79.46,79.47,79.45,79.47,6900.0,58.846,58.8534,58.8386,58.8534,6900.0
2013-07-15 15:15:00,79.48,79.48,79.46,79.48,6200.0,58.8608,58.8608,58.846,58.8608,6200.0
2013-07-15 15:20:00,79.47,79.48,79.46,79.47,4300.0,58.8534,58.8608,58.846,58.8534,4300.0
2013-07-15 15:25:00,79.47,79.47,79.46,79.47,6200.0,58.8534,58.8534,58.846,58.8534,6200.0
2013-07-15 15:30:00,79.48,79.48,79.46,79.47,10100.0,58.8608,58.8608,58.846,58.8534,10100.0
2013-07-15 15:35:00,79.48,79.48,79.46,79.46,7000.0,58.8608,58.8608,58.846,58.846,7000.0
2013-07-15 15:40:00,79.47,79.47,79.46,79.47,5700.0,58.8534,58.8534,58.846,58.8534,5700.0
2013-07-15 15:45:00,79.47,79.48,79.46,79.48,7300.0,58.8534,58.8608,58.846,58.8608,7300.0
2013-07-15 15:50:00,79.47,79.48,79.47,79.48,4500.0,58.8534,58.8608,58.8534,58.8608,4500.0
2013-07-15 15:55:00,79.48,79.48,79.47,79.47,8700.0,58.8608,58.8608,58.8534,58.8534,8700.0
2013-07-16 09:30:00,79.49,79.5,79.49,79.5,10800.0,58.8682,58.8756,58.8682,58.8756,10800.0
2013-07-16 09:35:00,79.49,79.49,79.46,79.46,4200.0,58.8682,58.8682,58.846,58.846,4200.0
2013-07-16 09:40:00,79.49,79.49,79.46,79.46,5900.0,58.8682,58.8682,58.846,58.846,5900.0
2013-07-16 09:45:00,79.46,79.46,79.45,79.45,4200.0,58.846,58.846,58.8386,58.8386,4200.0
2013-07-16 09:50:00,79.44,79.45,79.44,79.45,15300.0,58.8312,58.8386,58.8312,58.8386,15300.0
2013-07-16 09:55:00,79.44,79.45,79.43,79.43,2000.0,58.8312,58.8386,58.8238,58.8238,2000.0
2013-07-16 10:00:00,79.45,79.45,79.43,79.45,1900.0,58.8386,58.8386,58.8238,58.8386,1900.0
2013-07-16 10:05:00,79.45,79.45,79.44,79.45,7000.0,58.8386,58.8386,58.8312,58.8386,7000.0
2013-07-16 10:10:00,79.45,79.45,79.44,79.45,21100.0,58.8386,58.8386,58.8312,58.8386,21100.0
2013-07-16 10:15:00,79.44,79.44,79.44,79.44,19200.0,58.8312,58.8312,58.8312,58.8312,19200.0
2013-07-16 10:20:00,79.45,79.45,79.44,79.44,2100.0,58.8386,58.8386,58.8312,58.8312,2100.0
2013-07-16 10:25:00,79.45,79.45,79.44,79.45,5400.0,58.8386,58.8386,58.8312,58.8386,5400.0
2013-07-16 10:30:00,79.45,79.45,79.45,79.45,1600.0,58.8386,58.8386,58.8386,58.8386,1600.0
2013-07-16 10:35:00,79.45,79.45,79.44,79.45,10800.0,58.8386,58.8386,58.8312,58.8386,10800.0
2013-07-16 10:40:00,79.45,79.45,79.44,79.45,6600.0,58.8386,58.8386,58.8312,58.8386,6600.0
2013-07-16 10:45:00,79.45,79.45,79.45,79.45,600.0,58.8386,58.8386,58.8386,58.8386,600.0
2013-07-16 10:50:00,79.45,79.45,79.45,79.45,1100.0,58.8386,58.8386,58.8386,58.8386,1100.0
2013-07-16 10:55:00,79.45,79.45,79.45,79.45,4100.0,58.8386,58.8386,58.8386,58.8386,4100.0
2013-07-16 11:00:00,79.45,79.45,79.43,79.45,11900.0,58.8386,58.8386,58.8238,58.8386,11900.0
2013-07-16 11:05:00,79.45,79.45,79.44,79.45,600.0,58.8386,58.8386,58.8312,58.8386,600.0
2013-07-16 11:10:00,79.44,79.44,79.43,79.44,10600.0,58.8312,58.8312,58.8238,58.8312,10600.0
2013-07-16 11:15:00,79.44,79.44,79.42,79.42,22200.0,58.8312,58.8312,58.8164,58.8164,22200.0
2013-07-16 11:20:00,79.43,79.43,79.43,79.43,900.0,58.8238,58.8238,58.8238,58.8238,900.0
2013-07-16 11:25:00,79.42,79.43,79.42,79.42,10100.0,58.8164,58.8238,58.8164,58.8164,10100.0
2013-07-16 11:30:00,79.42,79.42,79.41,79.42,1700.0,58.8164,58.8164,58.809,58.8164,1700.0
2013-07-16 11:35:00,79.42,79.42,79.41,79.42,5200.0,58.8164,58.8164,58.809,58.8164,5200.0
2013-07-16 11:40:00,79.42,79.42,79.42,79.42,3300.0,58.8164,58.8164,58.8164,58.8164,3300.0
2013-07-16 11:45:00,79.41,79.42,79.41,79.42,900.0,58.809,58.8164,58.809,58.8164,900.0
2013-07-16 11:50:00,79.42,79.42,79.41,79.42,1500.0,58.8164,58.8164,58.809,58.8164,1500.0
2013-07-16 11:55:00,79.41,79.42,79.41,79.42,2100.0,58.809,58.8164,58.809,58.8164,2100.0
2013-07-16 12:00:00,79.42,79.42,79.41,79.42,7900.0,58.8164,58.8164,58.809,58.8164,7900.0
2013-07-16 12:05:00,79.41,79.41,79.41,79.41,100.0,58.809,58.809,58.809,58.809,100.0
2013-07-16 12:10:00,79.42,79.42,79.42,79.42,1500.0,58.8164,58.8164,58.8164,58.8164,1500.0
2013-07-16 12:15:00,79.41,79.42,79.41,79.42,1200.0,58.809,58.8164,58.809,58.8164,1200.0
2013-07-16 12:20:00,79.41,79.42,79.41,79.42,3200.0,58.809,58.8164,58.809,58.8164,3200.0
2013-07-16 12:25:00,79.4,79.42,79.4,79.4,3000.0,58.8015,58.8164,58.8015,58.8015,3000.0
2013-07-16 12:30:00,79.4,79.42,79.4,79.41,1500.0,58.8015,58.8164,58.8015,58.809,1500.0
2013-07-16 12:35:00,79.41,79.42,79.4,79.4,3500.0,58.809,58.8164,58.8015,58.8015,3500.0
2013-07-16 12:40:00,79.41,79.41,79.4,79.4,2800.0,58.809,58.809,58.8015,58.8015,2800.0
2013-07-16 12:45:00,79.4,79.41,79.4,79.41,600.0,58.8015,58.809,58.8015,58.809,600.0
2013-07-16 12:50:00,79.41,79.41,79.4,79.4,3100.0,58.809,58.809,58.8015,58.8015,3100.0
2013-07-16 12:55:00,79.41,79.42,79.4,79.42,4600.0,58.809,58.8164,58.8015,58.8164,4600.0
2013-07-16 13:00:00,79.42,79.42,79.41,79.41,3400.0,58.8164,58.8164,58.809,58.809,3400.0
2013-07-16 13:05:00,79.41,79.42,79.38,79.41,13300.0,58.809,58.8164,58.7867,58.809,13300.0
2013-07-16 13:10:00,79.4,79.4,79.4,79.4,500.0,58.8015,58.8015,58.8015,58.8015,500.0
2013-07-16 13:15:00,79.4,79.4,79.4,79.4,1200.0,58.8015,58.8015,58.8015,58.8015,1200.0
2013-07-16 13:20:00,79.39,79.41,79.39,79.41,3200.0,58.7941,58.809,58.7941,58.809,3200.0
2013-07-16 13:25:00,79.4,79.41,79.4,79.4,8000.0,58.8015,58.809,58.8015,58.8015,8000.0
2013-07-16 13:30:00,79.41,79.41,79.4,79.4,700.0,58.809,58.809,58.8015,58.8015,700.0
2013-07-16 13:35:00,79.41,79.41,79.41,79.41,700.0,58.809,58.809,58.809,58.809,700.0
2013-07-16 13:40:00,79.4,79.41,79.4,79.41,1900.0,58.8015,58.809,58.8015,58.809,1900.0
2013-07-16 13:45:00,79.41,79.41,79.4,79.4,6400.0,58.809,58.809,58.8015,58.8015,6400.0
2013-07-16 13:50:00,79.41,79.41,79.39,79.4,5800.0,58.809,58.809,58.7941,58.8015,5800.0
2013-07-16 13:55:00,79.4,79.41,79.39,79.4,21900.0,58.8015,58.809,58.7941,58.8015,21900.0
2013-07-16 14:00:00,79.4,79.4,79.39,79.39,2700.0,58.8015,58.8015,58.7941,58.7941,2700.0
2013-07-16 14:05:00,79.4,79.41,79.39,79.39,3500.0,58.8015,58.809,58.7941,58.7941,3500.0
2013-07-16 14:10:00,79.39,79.4,79.38,79.39,7400.0,58.7941,58.8015,58.7867,58.7941,7400.0
2013-07-16 14:15:00,79.39,79.41,79.39,79.4,8600.0,58.7941,58.809,58.7941,58.8015,8600.0
2013-07-16 14:20:00,79.4,79.41,79.38,79.38,37300.0,58.8015,58.809,58.7867,58.7867,37300.0
2013-07-16 14:25:00,79.39,79.4,79.38,79.4,33500.0,58.7941,58.8015,58.7867,58.8015,33500.0
2013-07-16 14:30:00,79.39,79.39,79.38,79.38,3700.0,58.7941,58.7941,58.7867,58.7867,3700.0
2013-07-16 14:35:00,79.39,79.39,79.38,79.39,1100.0,58.7941,58.7941,58.7867,58.7941,1100.0
2013-07-16 14:40:00,79.39,79.39,79.38,79.39,6400.0,58.7941,58.7941,58.7867,58.7941,6400.0
2013-07-16 14:45:00,79.39,79.39,79.38,79.39,8500.0,58.7941,58.7941,58.7867,58.7941,8500.0
2013-07-16 14:50:00,79.38,79.39,79.38,79.39,4400.0,58.7867,58.7941,58.7867,58.7941,4400.0
2013-07-16 14:55:00,79.39,79.39,79.38,79.38,1500.0,58.7941,58.7941,58.7867,58.7867,1500.0
2013-07-16 15:00:00,79.39,79.39,79.39,79.39,4100.0,58.7941,58.7941,58.7941,58.7941,4100.0
2013-07-16 15:05:00,79.39,79.39,79.39,79.39,1500.0,58.7941,58.7941,58.7941,58.7941,1500.0
2013-07-16 15:10:00,79.38,79.39,79.38,79.38,1500.0,58.7867,58.7941,58.7867,58.7867,1500.0
2013-07-16 15:15:00,79.39,79.39,79.38,79.38,1100.0,58.7941,58.7941,58.7867,58.7867,1100.0
2013-07-16 15:20:00,79.38,79.39,79.38,79.39,1500.0,58.7867,58.7941,58.7867,58.7941,1500.0
2013-07-16 15:25:00,79.39,79.39,79.38,79.39,6200.0,58.7941,58.7941,58.7867,58.7941,6200.0
2013-07-16 15:30:00,79.39,79.39,79.38,79.38,3500.0,58.7941,58.7941,58.7867,58.7867,3500.0
2013-07-16 15:35:00,79.39,79.39,79.38,79.38,4900.0,58.7941,58.7941,58.7867,58.7867,4900.0
2013-07-16 15:40:00,79.39,79.39,79.38,79.39,3200.0,58.7941,58.7941,58.7867,58.7941,3200.0
2013-07-16 15:45:00,79.39,79.39,79.38,79.38,1400.0,58.7941,58.7941,58.7867,58.7867,1400.0
2013-07-16 15:50:00,79.39,79.39,79.38,79.39,4900.0,58.7941,58.7941,58.7867,58.7941,4900.0
2013-07-16 15:55:00,79.39,79.4,79.38,79.4,12000.0,58.7941,58.8015,58.7867,58.8015,12000.0
2013-07-17 09:30:00,79.6,79.62,79.56,79.58,18200.0,58.9497,58.9645,58.92,58.9348,18200.0
2013-07-17 09:35:00,79.57,79.59,79.57,79.59,200.0,58.9274,58.9423,58.9274,58.9423,200.0
2013-07-17 09:40:00,79.57,79.59,79.57,79.57,2600.0,58.9274,58.9423,58.9274,58.9274,2600.0
2013-07-17 09:45:00,79.58,79.58,79.57,79.57,600.0,58.9348,58.9348,58.9274,58.9274,600.0
2013-07-17 09:50:00,79.55,79.55,79.55,79.55,400.0,58.9126,58.9126,58.9126,58.9126,400.0
2013-07-17 09:55:00,79.58,79.58,79.56,79.56,12000.0,58.9348,58.9348,58.92,58.92,12000.0
2013-07-17 10:00:00,79.57,79.57,79.56,79.57,1700.0,58.9274,58.9274,58.92,58.9274,1700.0
2013-07-17 10:05:00,79.57,79.58,79.57,79.58,1100.0,58.9274,58.9348,58.9274,58.9348,1100.0
2013-07-17 10:10:00,79.58,79.59,79.56,79.58,2200.0,58.9348,58.9423,58.92,58.9348,2200.0
2013-07-17 10:15:00,79.57,79.59,79.56,79.56,1500.0,58.9274,58.9423,58.92,58.92,1500.0
2013-07-17 10:20:00,79.55,79.58,79.55,79.58,1200.0,58.9126,58.9348,58.9126,58.9348,1200.0
2013-07-17 10:25:00,79.58,79.59,79.57,79.57,1800.0,58.9348,58.9423,58.9274,58.9274,1800.0
2013-07-17 10:30:00,79.58,79.58,79.56,79.56,500.0,58.9348,58.9348,58.92,58.92,500.0
2013-07-17 10:35:00,79.59,79.59,79.56,79.58,1600.0,58.9423,58.9423,58.92,58.9348,1600.0
2013-07-17 10:40:00,79.58,79.59,79.57,79.57,2400.0,58.9348,58.9423,58.9274,58.9274,2400.0
2013-07-17 10:45:00,79.57,79.59,79.56,79.57,900.0,58.9274,58.9423,58.92,58.9274,900.0
2013-07-17 10:50:00,79.54,79.57,79.54,79.56,2500.0,58.9052,58.9274,58.9052,58.92,2500.0
2013-07-17 10:55:00,79.56,79.56,79.53,79.56,1900.0,58.92,58.92,58.8978,58.92,1900.0
2013-07-17 11:00:00,79.54,79.55,79.53,79.54,1400.0,58.9052,58.9126,58.8978,58.9052,1400.0
2013-07-17 11:05:00,79.56,79.57,79.54,79.55,2100.0,58.92,58.9274,58.9052,58.9126,2100.0
2013-07-17 11:10:00,79.56,79.57,79.55,79.57,2800.0,58.92,58.9274,58.9126,58.9274,2800.0
2013-07-17 11:15:00,79.56,79.58,79.56,79.58,1300.0,58.92,58.9348,58.92,58.9348,1300.0
2013-07-17 11:20:00,79.56,79.59,79.56,79.59,1100.0,58.92,58.9423,58.92,58.9423,1100.0
2013-07-17 11:25:00,79.56,79.59,79.56,79.57,2000.0,58.92,58.9423,58.92,58.9274,2000.0
2013-07-17 11:30:00,79.56,79.59,79.56,79.57,800.0,58.92,58.9423,58.92,58.9274,800.0
2013-07-17 11:35:00,79.56,79.58,79.54,79.54,2900.0,58.92,58.9348,58.9052,58.9052,2900.0
2013-07-17 11:40:00,79.56,79.59,79.56,79.57,4000.0,58.92,58.9423,58.92,58.9274,4000.0
2013-07-17 11:45:00,79.55,79.58,79.55,79.55,1300.0,58.9126,58.9348,58.9126,58.9126,1300.0
2013-07-17 11:50:00,79.58,79.58,79.55,79.58,1200.0,58.9348,58.9348,58.9126,58.9348,1200.0
2013-07-17 11:55:00,79.57,79.57,79.57,79.57,700.0,58.9274,58.9274,58.9274,58.9274,700.0
2013-07-17 12:00:00,79.58,79.58,79.54,79.57,2200.0,58.9348,58.9348,58.9052,58.9274,2200.0
2013-07-17 12:05:00,79.54,79.58,79.54,79.58,9700.0,58.9052,58.9348,58.9052,58.9348,9700.0
2013-07-17 12:10:00,79.55,79.58,79.55,79.56,400.0,58.9126,58.9348,58.9126,58.92,400.0
2013-07-17 12:15:00,79.56,79.56,79.53,79.53,12600.0,58.92,58.92,58.8978,58.8978,12600.0
2013-07-17 12:20:00,79.54,79.55,79.54,79.55,1700.0,58.9052,58.9126,58.9052,58.9126,1700.0
2013-07-17 12:25:00,79.55,79.55,79.53,79.53,9100.0,58.9126,58.9126,58.8978,58.8978,9100.0
2013-07-17 12:30:00,79.53,79.54,79.53,79.54,8100.0,58.8978,58.9052,58.8978,58.9052,8100.0
2013-07-17 12:35:00,79.53,79.54,79.53,79.54,4300.0,58.8978,58.9052,58.8978,58.9052,4300.0
2013-07-17 12:40:00,79.54,79.58,79.53,79.58,16100.0,58.9052,58.9348,58.8978,58.9348,16100.0
2013-07-17 12:45:00,79.57,79.57,79.53,79.53,17700.0,58.9274,58.9274,58.8978,58.8978,17700.0
2013-07-17 12:50:00,79.55,79.56,79.55,79.56,1800.0,58.9126,58.92,58.9126,58.92,1800.0
2013-07-17 12:55:00,79.56,79.56,79.56,79.56,500.0,58.92,58.92,58.92,58.92,500.0
2013-07-17 13:00:00,79.55,79.55,79.55,79.55,300.0,58.9126,58.9126,58.9126,58.9126,300.0
2013-07-17 13:05:00,79.54,79.56,79.54,79.54,1400.0,58.9052,58.92,58.9052,58.9052,1400.0
2013-07-17 13:10:00,79.54,79.55,79.54,79.55,1200.0,58.9052,58.9126,58.9052,58.9126,1200.0
2013-07-17 13:15:00,79.54,79.56,79.54,79.55,3700.0,58.9052,58.92,58.9052,58.9126,3700.0
2013-07-17 13:20:00,79.54,79.55,79.54,79.55,2300.0,58.9052,58.9126,58.9052,58.9126,2300.0
2013-07-17 13:25:00,79.56,79.56,79.54,79.54,1200.0,58.92,58.92,58.9052,58.9052,1200.0
2013-07-17 13:30:00,79.55,79.55,79.54,79.54,800.0,58.9126,58.9126,58.9052,58.9052,800.0
2013-07-17 13:35:00,79.54,79.56,79.54,79.56,3900.0,58.9052,58.92,58.9052,58.92,3900.0
2013-07-17 13:40:00,79.56,79.56,79.54,79.54,1100.0,58.92,58.92,58.9052,58.9052,1100.0
2013-07-17 13:45:00,79.54,79.56,79.54,79.55,2200.0,58.9052,58.92,58.9052,58.9126,2200.0
2013-07-17 13:50:00,79.56,79.56,79.54,79.54,5400.0,58.92,58.92,58.9052,58.9052,5400.0
2013-07-17 13:55:00,79.55,79.55,79.54,79.55,4000.0,58.9126,58.9126,58.9052,58.9126,4000.0
2013-07-17 14:00:00,79.55,79.55,79.54,79.54,1100.0,58.9126,58.9126,58.9052,58.9052,1100.0
2013-07-17 14:05:00,79.55,79.55,79.54,79.54,1200.0,58.9126,58.9126,58.9052,58.9052,1200.0
2013-07-17 14:10:00,79.55,79.55,79.54,79.54,2700.0,58.9126,58.9126,58.9052,58.9052,2700.0
2013-07-17 14:15:00,79.54,79.57,79.53,79.57,14300.0,58.9052,58.9274,58.8978,58.9274,14300.0
2013-07-17 14:20:00,79.54,79.57,79.54,79.56,9900.0,58.9052,58.9274,58.9052,58.92,9900.0
2013-07-17 14:25:00,79.57,79.57,79.54,79.54,2100.0,58.9274,58.9274,58.9052,58.9052,2100.0
2013-07-17 14:30:00,79.54,79.57,79.54,79.55,6800.0,58.9052,58.9274,58.9052,58.9126,6800.0
2013-07-17 14:35:00,79.56,79.59,79.56,79.59,20000.0,58.92,58.9423,58.92,58.9423,20000.0
2013-07-17 14:40:00,79.59,79.59,79.57,79.58,10100.0,58.9423,58.9423,58.9274,58.9348,10100.0
2013-07-17 14:45:00,79.58,79.58,79.56,79.57,5300.0,58.9348,58.9348,58.92,58.9274,5300.0
2013-07-17 14:50:00,79.58,79.59,79.56,79.59,17500.0,58.9348,58.9423,58.92,58.9423,17500.0
2013-07-17 14:55:00,79.57,79.58,79.57,79.57,4300.0,58.9274,58.9348,58.9274,58.9274,4300.0
2013-07-17 15:00:00,79.57,79.58,79.56,79.56,3500.0,58.9274,58.9348,58.92,58.92,3500.0
2013-07-17 15:05:00,79.56,79.58,79.56,79.58,400.0,58.92,58.9348,58.92,58.9348,400.0
2013-07-17 15:10:00,79.57,79.58,79.56,79.56,3000.0,58.9274,58.9348,58.92,58.92,3000.0
2013-07-17 15:15:00,79.58,79.58,79.57,79.57,3000.0,58.9348,58.9348,58.9274,58.9274,3000.0
2013-07-17 15:20:00,79.58,79.58,79.57,79.57,7700.0,58.9348,58.9348,58.9274,58.9274,7700.0
2013-07-17 15:25:00,79.58,79.58,79.56,79.57,4000.0,58.9348,58.9348,58.92,58.9274,4000.0
2013-07-17 15:30:00,79.58,79.58,79.56,79.56,2800.0,58.9348,58.9348,58.92,58.92,2800.0
2013-07-17 15:35:00,79.58,79.58,79.57,79.57,2500.0,58.9348,58.9348,58.9274,58.9274,2500.0
2013-07-17 15:40:00,79.58,79.59,79.57,79.58,14300.0,58.9348,58.9423,58.9274,58.9348,14300.0
2013-07-17 15:45:00,79.58,79.58,79.57,79.57,2400.0,58.9348,58.9348,58.9274,58.9274,2400.0
2013-07-17 15:50:00,79.58,79.58,79.57,79.58,3600.0,58.9348,58.9348,58.9274,58.9348,3600.0
2013-07-17 15:55:00,79.58,79.59,79.56,79.58,4300.0,58.9348,58.9423,58.92,58.9348,4300.0
2013-07-18 09:30:00,79.6,79.62,79.59,79.62,6000.0,58.9497,58.9645,58.9423,58.9645,6000.0
2013-07-18 09:35:00,79.63,79.63,79.61,79.61,1900.0,58.9719,58.9719,58.9571,58.9571,1900.0
2013-07-18 09:40:00,79.61,79.62,79.61,79.62,1200.0,58.9571,58.9645,58.9571,58.9645,1200.0
2013-07-18 09:45:00,79.6,79.62,79.6,79.62,2100.0,58.9497,58.9645,58.9497,58.9645,2100.0
2013-07-18 09:50:00,79.62,79.62,79.61,79.62,2600.0,58.9645,58.9645,58.9571,58.9645,2600.0
2013-07-18 09:55:00,79.61,79.61,79.6,79.61,800.0,58.9571,58.9571,58.9497,58.9571,800.0
2013-07-18 10:00:00,79.6,79.6,79.53,79.58,2500.0,58.9497,58.9497,58.8978,58.9348,2500.0
2013-07-18 10:05:00,79.54,79.54,79.54,79.54,400.0,58.9052,58.9052,58.9052,58.9052,400.0
2013-07-18 10:10:00,79.58,79.59,79.54,79.58,13400.0,58.9348,58.9423,58.9052,58.9348,13400.0
2013-07-18 10:15:00,79.58,79.58,79.57,79.57,2500.0,58.9348,58.9348,58.9274,58.9274,2500.0
2013-07-18 10:20:00,79.55,79.58,79.55,79.55,1400.0,58.9126,58.9348,58.9126,58.9126,1400.0
2013-07-18 10:25:00,79.56,79.56,79.56,79.56,5600.0,58.92,58.92,58.92,58.92,5600.0
2013-07-18 10:30:00,79.56,79.57,79.56,79.56,1800.0,58.92,58.9274,58.92,58.92,1800.0
2013-07-18 10:35:00,79.58,79.58,79.56,79.58,2900.0,58.9348,58.9348,58.92,58.9348,2900.0
2013-07-18 10:40:00,79.56,79.59,79.56,79.57,1800.0,58.92,58.9423,58.92,58.9274,1800.0
2013-07-18 10:45:00,79.58,79.59,79.57,79.58,2100.0,58.9348,58.9423,58.9274,58.9348,2100.0
2013-07-18 10:50:00,79.57,79.59,79.57,79.58,4900.0,58.9274,58.9423,58.9274,58.9348,4900.0
2013-07-18 10:55:00,79.57,79.59,79.57,79.57,3100.0,58.9274,58.9423,58.9274,58.9274,3100.0
2013-07-18 11:00:00,79.58,79.58,79.55,79.56,7600.0,58.9348,58.9348,58.9126,58.92,7600.0
2013-07-18 11:05:00,79.55,79.56,79.55,79.55,1400.0,58.9126,58.92,58.9126,58.9126,1400.0
2013-07-18 11:10:00,79.56,79.56,79.55,79.56,3400.0,58.92,58.92,58.9126,58.92,3400.0
2013-07-18 11:15:00,79.55,79.56,79.55,79.56,2100.0,58.9126,58.92,58.9126,58.92,2100.0
2013-07-18 11:20:00,79.55,79.55,79.54,79.55,2900.0,58.9126,58.9126,58.9052,58.9126,2900.0
2013-07-18 11:25:00,79.55,79.58,79.55,79.56,16900.0,58.9126,58.9348,58.9126,58.92,16900.0
2013-07-18 11:30:00,79.55,79.58,79.55,79.58,1900.0,58.9126,58.9348,58.9126,58.9348,1900.0
2013-07-18 11:35:00,79.56,79.58,79.56,79.58,2700.0,58.92,58.9348,58.92,58.9348,2700.0
2013-07-18 11:40:00,79.59,79.59,79.57,79.59,5500.0,58.9423,58.9423,58.9274,58.9423,5500.0
2013-07-18 11:45:00,79.58,79.59,79.56,79.59,1300.0,58.9348,58.9423,58.92,58.9423,1300.0
2013-07-18 11:50:00,79.57,79.58,79.57,79.57,800.0,58.9274,58.9348,58.9274,58.9274,800.0
2013-07-18 11:55:00,79.57,79.58,79.57,79.58,800.0,58.9274,58.9348,58.9274,58.9348,800.0
2013-07-18 12:00:00,79.57,79.58,79.56,79.58,1700.0,58.9274,58.9348,58.92,58.9348,1700.0
2013-07-18 12:05:00,79.57,79.59,79.57,79.59,1800.0,58.9274,58.9423,58.9274,58.9423,1800.0
2013-07-18 12:10:00,79.58,79.59,79.57,79.57,2400.0,58.9348,58.9423,58.9274,58.9274,2400.0
2013-07-18 12:15:00,79.59,79.59,79.58,79.59,5200.0,58.9423,58.9423,58.9348,58.9423,5200.0
2013-07-18 12:20:00,79.59,79.6,79.58,79.59,3100.0,58.9423,58.9497,58.9348,58.9423,3100.0
2013-07-18 12:25:00,79.59,79.6,79.59,79.6,700.0,58.9423,58.9497,58.9423,58.9497,700.0
2013-07-18 12:30:00,79.6,79.61,79.59,79.61,3700.0,58.9497,58.9571,58.9423,58.9571,3700.0
2013-07-18 12:35:00,79.59,79.61,79.59,79.61,1900.0,58.9423,58.9571,58.9423,58.9571,1900.0
2013-07-18 12:40:00,79.6,79.6,79.59,79.59,1100.0,58.9497,58.9497,58.9423,58.9423,1100.0
2013-07-18 12:45:00,79.61,79.61,79.59,79.6,3900.0,58.9571,58.9571,58.9423,58.9497,3900.0
2013-07-18 12:50:00,79.59,79.61,79.59,79.59,1300.0,58.9423,58.9571,58.9423,58.9423,1300.0
2013-07-18 12:55:00,79.61,79.61,79.59,79.59,5400.0,58.9571,58.9571,58.9423,58.9423,5400.0
2013-07-18 13:00:00,79.58,79.6,79.58,79.6,4700.0,58.9348,58.9497,58.9348,58.9497,4700.0
2013-07-18 13:05:00,79.58,79.59,79.58,79.59,3100.0,58.9348,58.9423,58.9348,58.9423,3100.0
2013-07-18 13:10:00,79.59,79.59,79.59,79.59,1000.0,58.9423,58.9423,58.9423,58.9423,1000.0
2013-07-18 13:15:00,79.58,79.6,79.58,79.6,700.0,58.9348,58.9497,58.9348,58.9497,700.0
2013-07-18 13:20:00,79.58,79.6,79.58,79.58,1500.0,58.9348,58.9497,58.9348,58.9348,1500.0
2013-07-18 13:25:00,79.58,79.6,79.58,79.59,600.0,58.9348,58.9497,58.9348,58.9423,600.0
2013-07-18 13:30:00,79.58,79.6,79.58,79.6,1700.0,58.9348,58.9497,58.9348,58.9497,1700.0
2013-07-18 13:35:00,79.58,79.6,79.58,79.58,3300.0,58.9348,58.9497,58.9348,58.9348,3300.0
2013-07-18 13:40:00,79.6,79.6,79.59,79.6,800.0,58.9497,58.9497,58.9423,58.9497,800.0
2013-07-18 13:45:00,79.58,79.6,79.58,79.58,6200.0,58.9348,58.9497,58.9348,58.9348,6200.0
2013-07-18 13:50:00,79.59,79.6,79.59,79.6,4500.0,58.9423,58.9497,58.9423,58.9497,4500.0
2013-07-18 13:55:00,79.59,79.6,79.59,79.6,700.0,58.9423,58.9497,58.9423,58.9497,700.0
2013-07-18 14:00:00,79.6,79.6,79.59,79.59,2500.0,58.9497,58.9497,58.9423,58.9423,2500.0
2013-07-18 14:05:00,79.6,79.6,79.59,79.59,7300.0,58.9497,58.9497,58.9423,58.9423,7300.0
2013-07-18 14:10:00,79.6,79.6,79.59,79.59,7400.0,58.9497,58.9497,58.9423,58.9423,7400.0
2013-07-18 14:15:00,79.6,79.6,79.59,79.6,2300.0,58.9497,58.9497,58.9423,58.9497,2300.0
2013-07-18 14:20:00,79.6,79.6,79.58,79.58,3900.0,58.9497,58.9497,58.9348,58.9348,3900.0
2013-07-18 14:25:00,79.59,79.6,79.58,79.59,8700.0,58.9423,58.9497,58.9348,58.9423,8700.0
2013-07-18 14:30:00,79.6,79.6,79.59,79.6,4800.0,58.9497,58.9497,58.9423,58.9497,4800.0
2013-07-18 14:35:00,79.6,79.6,79.59,79.6,6100.0,58.9497,58.9497,58.9423,58.9497,6100.0
2013-07-18 14:40:00,79.6,79.61,79.59,79.61,4400.0,58.9497,58.9571,58.9423,58.9571,4400.0
2013-07-18 14:45:00,79.6,79.61,79.59,79.61,4000.0,58.9497,58.9571,58.9423,58.9571,4000.0
2013-07-18 14:50:00,79.61,79.61,79.6,79.61,2500.0,58.9571,58.9571,58.9497,58.9571,2500.0
2013-07-18 14:55:00,79.59,79.61,79.59,79.6,6100.0,58.9423,58.9571,58.9423,58.9497,6100.0
2013-07-18 15:00:00,79.6,79.61,79.6,79.61,12300.0,58.9497,58.9571,58.9497,58.9571,12300.0
2013-07-18 15:05:00,79.61,79.61,79.6,79.6,11500.0,58.9571,58.9571,58.9497,58.9497,11500.0
2013-07-18 15:10:00,79.6,79.61,79.6,79.6,17800.0,58.9497,58.9571,58.9497,58.9497,17800.0
2013-07-18 15:15:00,79.6,79.61,79.59,79.61,8100.0,58.9497,58.9571,58.9423,58.9571,8100.0
2013-07-18 15:20:00,79.59,79.6,79.57,79.57,23700.0,58.9423,58.9497,58.9274,58.9274,23700.0
2013-07-18 15:25:00,79.57,79.57,79.54,79.54,11200.0,58.9274,58.9274,58.9052,58.9052,11200.0
2013-07-18 15:30:00,79.53,79.58,79.52,79.54,19100.0,58.8978,58.9348,58.8904,58.9052,19100.0
2013-07-18 15:35:00,79.54,79.54,79.52,79.53,10800.0,58.9052,58.9052,58.8904,58.8978,10800.0
2013-07-18 15:40:00,79.53,79.57,79.53,79.53,15900.0,58.8978,58.9274,58.8978,58.8978,15900.0
2013-07-18 15:45:00,79.53,79.56,79.53,79.53,17700.0,58.8978,58.92,58.8978,58.8978,17700.0
2013-07-18 15:50:00,79.56,79.56,79.53,79.55,22600.0,58.92,58.92,58.8978,58.9126,22600.0
2013-07-18 15:55:00,79.54,79.58,79.53,79.58,13600.0,58.9052,58.9348,58.8978,58.9348,13600.0
2013-07-19 09:30:00,79.63,79.63,79.57,79.63,5500.0,58.9719,58.9719,58.9274,58.9719,5500.0
2013-07-19 09:35:00,79.58,79.58,79.58,79.58,100.0,58.9348,58.9348,58.9348,58.9348,100.0
2013-07-19 09:40:00,79.62,79.62,79.62,79.62,100.0,58.9645,58.9645,58.9645,58.9645,100.0
2013-07-19 09:45:00,79.58,79.62,79.58,79.59,4800.0,58.9348,58.9645,58.9348,58.9423,4800.0
2013-07-19 09:50:00,79.59,79.62,79.59,79.6,4600.0,58.9423,58.9645,58.9423,58.9497,4600.0
2013-07-19 09:55:00,79.6,79.62,79.6,79.62,1900.0,58.9497,58.9645,58.9497,58.9645,1900.0
2013-07-19 10:00:00,79.63,79.65,79.61,79.65,2000.0,58.9719,58.9867,58.9571,58.9867,2000.0
2013-07-19 10:05:00,79.66,79.66,79.61,79.65,4500.0,58.9941,58.9941,58.9571,58.9867,4500.0
2013-07-19 10:10:00,79.66,79.66,79.61,79.66,1400.0,58.9941,58.9941,58.9571,58.9941,1400.0
2013-07-19 10:15:00,79.61,79.66,79.61,79.61,700.0,58.9571,58.9941,58.9571,58.9571,700.0
2013-07-19 10:20:00,79.61,79.66,79.61,79.63,4000.0,58.9571,58.9941,58.9571,58.9719,4000.0
2013-07-19 10:25:00,79.64,79.65,79.62,79.65,4000.0,58.9793,58.9867,58.9645,58.9867,4000.0
2013-07-19 10:30:00,79.65,79.65,79.62,79.62,3100.0,58.9867,58.9867,58.9645,58.9645,3100.0
2013-07-19 10:35:00,79.63,79.65,79.63,79.65,400.0,58.9719,58.9867,58.9719,58.9867,400.0
2013-07-19 10:40:00,79.63,79.64,79.63,79.64,2300.0,58.9719,58.9793,58.9719,58.9793,2300.0
2013-07-19 10:45:00,79.64,79.65,79.63,79.64,5400.0,58.9793,58.9867,58.9719,58.9793,5400.0
2013-07-19 10:50:00,79.65,79.65,79.64,79.65,3400.0,58.9867,58.9867,58.9793,58.9867,3400.0
2013-07-19 10:55:00,79.65,79.65,79.64,79.65,3400.0,58.9867,58.9867,58.9793,58.9867,3400.0
2013-07-19 11:00:00,79.64,79.65,79.64,79.65,3600.0,58.9793,58.9867,58.9793,58.9867,3600.0
2013-07-19 11:05:00,79.64,79.65,79.64,79.64,4300.0,58.9793,58.9867,58.9793,58.9793,4300.0
2013-07-19 11:10:00,79.64,79.65,79.64,79.65,2800.0,58.9793,58.9867,58.9793,58.9867,2800.0
2013-07-19 11:15:00,79.64,79.65,79.64,79.64,1200.0,58.9793,58.9867,58.9793,58.9793,1200.0
2013-07-19 11:20:00,79.64,79.67,79.64,79.65,1800.0,58.9793,59.0015,58.9793,58.9867,1800.0
2013-07-19 11:25:00,79.64,79.65,79.64,79.64,800.0,58.9793,58.9867,58.9793,58.9793,800.0
2013-07-19 11:30:00,79.65,79.66,79.65,79.66,600.0,58.9867,58.9941,58.9867,58.9941,600.0
2013-07-19 11:35:00,79.66,79.66,79.64,79.64,4300.0,58.9941,58.9941,58.9793,58.9793,4300.0
2013-07-19 11:40:00,79.65,79.65,79.64,79.65,3300.0,58.9867,58.9867,58.9793,58.9867,3300.0
2013-07-19 11:45:00,79.65,79.66,79.65,79.65,2600.0,58.9867,58.9941,58.9867,58.9867,2600.0
2013-07-19 11:50:00,79.65,79.66,79.64,79.64,7600.0,58.9867,58.9941,58.9793,58.9793,7600.0
2013-07-19 11:55:00,79.65,79.66,79.64,79.66,3600.0,58.9867,58.9941,58.9793,58.9941,3600.0
2013-07-19 12:00:00,79.64,79.66,79.64,79.66,1000.0,58.9793,58.9941,58.9793,58.9941,1000.0
2013-07-19 12:05:00,79.65,79.66,79.64,79.64,800.0,58.9867,58.9941,58.9793,58.9793,800.0
2013-07-19 12:10:00,79.65,79.65,79.62,79.62,3200.0,58.9867,58.9867,58.9645,58.9645,3200.0
2013-07-19 12:15:00,79.62,79.63,79.6,79.6,4900.0,58.9645,58.9719,58.9497,58.9497,4900.0
2013-07-19 12:20:00,79.61,79.62,79.6,79.62,24800.0,58.9571,58.9645,58.9497,58.9645,24800.0
2013-07-19 12:25:00,79.62,79.64,79.61,79.63,18400.0,58.9645,58.9793,58.9571,58.9719,18400.0
2013-07-19 12:30:00,79.63,79.63,79.6,79.6,6500.0,58.9719,58.9719,58.9497,58.9497,6500.0
2013-07-19 12:35:00,79.61,79.62,79.6,79.61,7100.0,58.9571,58.9645,58.9497,58.9571,7100.0
2013-07-19 12:40:00,79.62,79.63,79.62,79.62,3900.0,58.9645,58.9719,58.9645,58.9645,3900.0
2013-07-19 12:45:00,79.63,79.64,79.62,79.64,2300.0,58.9719,58.9793,58.9645,58.9793,2300.0
2013-07-19 12:50:00,79.62,79.64,79.62,79.63,7700.0,58.9645,58.9793,58.9645,58.9719,7700.0
2013-07-19 12:55:00,79.64,79.64,79.62,79.62,3700.0,58.9793,58.9793,58.9645,58.9645,3700.0
2013-07-19 13:00:00,79.62,79.64,79.62,79.63,3700.0,58.9645,58.9793,58.9645,58.9719,3700.0
2013-07-19 13:05:00,79.63,79.64,79.61,79.64,1700.0,58.9719,58.9793,58.9571,58.9793,1700.0
2013-07-19 13:10:00,79.61,79.64,79.61,79.61,1800.0,58.9571,58.9793,58.9571,58.9571,1800.0
2013-07-19 13:15:00,79.61,79.64,79.61,79.61,5900.0,58.9571,58.9793,58.9571,58.9571,5900.0
2013-07-19 13:20:00,79.61,79.64,79.61,79.62,3600.0,58.9571,58.9793,58.9571,58.9645,3600.0
2013-07-19 13:25:00,79.61,79.62,79.61,79.62,500.0,58.9571,58.9645,58.9571,58.9645,500.0
2013-07-19 13:30:00,79.64,79.64,79.61,79.61,2800.0,58.9793,58.9793,58.9571,58.9571,2800.0
2013-07-19 13:35:00,79.61,79.64,79.61,79.61,3900.0,58.9571,58.9793,58.9571,58.9571,3900.0
2013-07-19 13:40:00,79.64,79.64,79.64,79.64,1600.0,58.9793,58.9793,58.9793,58.9793,1600.0
2013-07-19 13:45:00,79.63,79.64,79.62,79.64,1300.0,58.9719,58.9793,58.9645,58.9793,1300.0
2013-07-19 13:50:00,79.62,79.63,79.61,79.63,3200.0,58.9645,58.9719,58.9571,58.9719,3200.0
2013-07-19 13:55:00,79.62,79.64,79.62,79.63,2700.0,58.9645,58.9793,58.9645,58.9719,2700.0
2013-07-19 14:00:00,79.63,79.64,79.63,79.64,600.0,58.9719,58.9793,58.9719,58.9793,600.0
2013-07-19 14:05:00,79.63,79.65,79.63,79.65,4100.0,58.9719,58.9867,58.9719,58.9867,4100.0
2013-07-19 14:10:00,79.65,79.66,79.64,79.66,700.0,58.9867,58.9941,58.9793,58.9941,700.0
2013-07-19 14:15:00,79.65,79.66,79.64,79.66,2700.0,58.9867,58.9941,58.9793,58.9941,2700.0
2013-07-19 14:20:00,79.64,79.67,79.64,79.67,6000.0,58.9793,59.0015,58.9793,59.0015,6000.0
2013-07-19 14:25:00,79.67,79.68,79.66,79.66,2900.0,59.0015,59.0089,58.9941,58.9941,2900.0
2013-07-19 14:30:00,79.67,79.68,79.66,79.67,5300.0,59.0015,59.0089,58.9941,59.0015,5300.0
2013-07-19 14:35:00,79.66,79.67,79.66,79.66,2700.0,58.9941,59.0015,58.9941,58.9941,2700.0
2013-07-19 14:40:00,79.67,79.68,79.67,79.67,6000.0,59.0015,59.0089,59.0015,59.0015,6000.0
2013-07-19 14:45:00,79.67,79.68,79.67,79.67,6000.0,59.0015,59.0089,59.0015,59.0015,6000.0
2013-07-19 14:50:00,79.68,79.68,79.67,79.67,12600.0,59.0089,59.0089,59.0015,59.0015,12600.0
2013-07-19 14:55:00,79.67,79.69,79.67,79.67,52200.0,59.0015,59.0163,59.0015,59.0015,52200.0
2013-07-19 15:00:00,79.68,79.7,79.67,79.69,60300.0,59.0089,59.0237,59.0015,59.0163,60300.0
2013-07-19 15:05:00,79.69,79.7,79.68,79.69,1200.0,59.0163,59.0237,59.0089,59.0163,1200.0
2013-07-19 15:10:00,79.69,79.69,79.68,79.68,2500.0,59.0163,59.0163,59.0089,59.0089,2500.0
2013-07-19 15:15:00,79.69,79.69,79.68,79.69,4000.0,59.0163,59.0163,59.0089,59.0163,4000.0
2013-07-19 15:20:00,79.69,79.69,79.68,79.69,10800.0,59.0163,59.0163,59.0089,59.0163,10800.0
2013-07-19 15:25:00,79.69,79.71,79.68,79.7,46700.0,59.0163,59.0311,59.0089,59.0237,46700.0
2013-07-19 15:30:00,79.7,79.71,79.69,79.7,4500.0,59.0237,59.0311,59.0163,59.0237,4500.0
2013-07-19 15:35:00,79.69,79.7,79.68,79.69,1000.0,59.0163,59.0237,59.0089,59.0163,1000.0
2013-07-19 15:40:00,79.69,79.7,79.68,79.7,4200.0,59.0163,59.0237,59.0089,59.0237,4200.0
2013-07-19 15:45:00,79.69,79.7,79.69,79.69,2000.0,59.0163,59.0237,59.0163,59.0163,2000.0
2013-07-19 15:50:00,79.7,79.7,79.69,79.69,8200.0,59.0237,59.0237,59.0163,59.0163,8200.0
2013-07-19 15:55:00,79.69,79.7,79.69,79.69,4200.0,59.0163,59.0237,59.0163,59.0163,4200.0
2013-07-22 09:30:00,79.69,79.7,79.69,79.69,16200.0,59.0163,59.0237,59.0163,59.0163,16200.0
2013-07-22 09:35:00,79.69,79.69,79.65,79.67,1800.0,59.0163,59.0163,58.9867,59.0015,1800.0
2013-07-22 09:40:00,79.7,79.7,79.69,79.7,300.0,59.0237,59.0237,59.0163,59.0237,300.0
2013-07-22 09:45:00,79.7,79.7,79.65,79.66,2400.0,59.0237,59.0237,58.9867,58.9941,2400.0
2013-07-22 09:50:00,79.7,79.7,79.7,79.7,3100.0,59.0237,59.0237,59.0237,59.0237,3100.0
2013-07-22 09:55:00,79.69,79.7,79.69,79.7,3100.0,59.0163,59.0237,59.0163,59.0237,3100.0
2013-07-22 10:00:00,79.7,79.71,79.68,79.69,4300.0,59.0237,59.0311,59.0089,59.0163,4300.0
2013-07-22 10:05:00,79.7,79.7,79.7,79.7,600.0,59.0237,59.0237,59.0237,59.0237,600.0
2013-07-22 10:10:00,79.69,79.71,79.69,79.71,6000.0,59.0163,59.0311,59.0163,59.0311,6000.0
2013-07-22 10:15:00,79.7,79.71,79.7,79.71,800.0,59.0237,59.0311,59.0237,59.0311,800.0
2013-07-22 10:20:00,79.71,79.71,79.7,79.7,1100.0,59.0311,59.0311,59.0237,59.0237,1100.0
2013-07-22 10:25:00,79.69,79.7,79.69,79.69,2100.0,59.0163,59.0237,59.0163,59.0163,2100.0
2013-07-22 10:30:00,79.68,79.69,79.68,79.69,3400.0,59.0089,59.0163,59.0089,59.0163,3400.0
2013-07-22 10:35:00,79.68,79.7,79.68,79.69,8900.0,59.0089,59.0237,59.0089,59.0163,8900.0
2013-07-22 10:40:00,79.7,79.7,79.68,79.68,600.0,59.0237,59.0237,59.0089,59.0089,600.0
2013-07-22 10:45:00,79.69,79.7,79.68,79.68,3500.0,59.0163,59.0237,59.0089,59.0089,3500.0
2013-07-22 10:50:00,79.69,79.69,79.68,79.68,2100.0,59.0163,59.0163,59.0089,59.0089,2100.0
2013-07-22 10:55:00,79.68,79.68,79.68,79.68,0.0,59.0089,59.0089,59.0089,59.0089,0.0
2013-07-22 11:00:00,79.68,79.68,79.67,79.67,2800.0,59.0089,59.0089,59.0015,59.0015,2800.0
2013-07-22 11:05:00,79.68,79.68,79.67,79.68,2600.0,59.0089,59.0089,59.0015,59.0089,2600.0
2013-07-22 11:10:00,79.68,79.68,79.68,79.68,500.0,59.0089,59.0089,59.0089,59.0089,500.0
2013-07-22 11:15:00,79.68,79.68,79.68,79.68,200.0,59.0089,59.0089,59.0089,59.0089,200.0
2013-07-22 11:20:00,79.68,79.68,79.67,79.68,2000.0,59.0089,59.0089,59.0015,59.0089,2000.0
2013-07-22 11:25:00,79.68,79.68,79.67,79.68,700.0,59.0089,59.0089,59.0015,59.0089,700.0
2013-07-22 11:30:00,79.68,79.68,79.67,79.67,1600.0,59.0089,59.0089,59.0015,59.0015,1600.0
2013-07-22 11:35:00,79.68,79.69,79.67,79.68,12800.0,59.0089,59.0163,59.0015,59.0089,12800.0
2013-07-22 11:40:00,79.68,79.7,79.68,79.69,1000.0,59.0089,59.0237,59.0089,59.0163,1000.0
2013-07-22 11:45:00,79.69,79.7,79.68,79.69,1800.0,59.0163,59.0237,59.0089,59.0163,1800.0
2013-07-22 11:50:00,79.69,79.69,79.68,79.68,1100.0,59.0163,59.0163,59.0089,59.0089,1100.0
2013-07-22 11:55:00,79.68,79.7,79.68,79.69,3500.0,59.0089,59.0237,59.0089,59.0163,3500.0
2013-07-22 12:00:00,79.69,79.7,79.68,79.7,2500.0,59.0163,59.0237,59.0089,59.0237,2500.0
2013-07-22 12:05:00,79.69,79.69,79.69,79.69,900.0,59.0163,59.0163,59.0163,59.0163,900.0
2013-07-22 12:10:00,79.69,79.7,79.68,79.68,1300.0,59.0163,59.0237,59.0089,59.0089,1300.0
2013-07-22 12:15:00,79.69,79.69,79.69,79.69,1100.0,59.0163,59.0163,59.0163,59.0163,1100.0
2013-07-22 12:20:00,79.68,79.69,79.68,79.69,3900.0,59.0089,59.0163,59.0089,59.0163,3900.0
2013-07-22 12:25:00,79.69,79.69,79.68,79.68,4300.0,59.0163,59.0163,59.0089,59.0089,4300.0
2013-07-22 12:30:00,79.69,79.69,79.69,79.69,700.0,59.0163,59.0163,59.0163,59.0163,700.0
2013-07-22 12:35:00,79.69,79.69,79.68,79.68,1600.0,59.0163,59.0163,59.0089,59.0089,1600.0
2013-07-22 12:40:00,79.68,79.68,79.67,79.68,2300.0,59.0089,59.0089,59.0015,59.0089,2300.0
2013-07-22 12:45:00,79.68,79.69,79.67,79.67,5500.0,59.0089,59.0163,59.0015,59.0015,5500.0
2013-07-22 12:50:00,79.67,79.68,79.67,79.68,3100.0,59.0015,59.0089,59.0015,59.0089,3100.0
2013-07-22 12:55:00,79.68,79.68,79.65,79.65,5500.0,59.0089,59.0089,58.9867,58.9867,5500.0
2013-07-22 13:00:00,79.65,79.67,79.65,79.65,4800.0,58.9867,59.0015,58.9867,58.9867,4800.0
2013-07-22 13:05:00,79.65,79.66,79.64,79.65,3100.0,58.9867,58.9941,58.9793,58.9867,3100.0
2013-07-22 13:10:00,79.64,79.65,79.63,79.63,2200.0,58.9793,58.9867,58.9719,58.9719,2200.0
2013-07-22 13:15:00,79.64,79.65,79.63,79.65,5400.0,58.9793,58.9867,58.9719,58.9867,5400.0
2013-07-22 13:20:00,79.64,79.66,79.64,79.65,3600.0,58.9793,58.9941,58.9793,58.9867,3600.0
2013-07-22 13:25:00,79.65,79.71,79.65,79.7,13600.0,58.9867,59.0311,58.9867,59.0237,13600.0
2013-07-22 13:30:00,79.68,79.7,79.65,79.68,6000.0,59.0089,59.0237,58.9867,59.0089,6000.0
2013-07-22 13:35:00,79.68,79.68,79.66,79.68,2200.0,59.0089,59.0089,58.9941,59.0089,2200.0
2013-07-22 13:40:00,79.67,79.69,79.66,79.66,14000.0,59.0015,59.0163,58.9941,58.9941,14000.0
2013-07-22 13:45:00,79.66,79.68,79.66,79.66,4000.0,58.9941,59.0089,58.9941,58.9941,4000.0
2013-07-22 13:50:00,79.67,79.68,79.65,79.65,5000.0,59.0015,59.0089,58.9867,58.9867,5000.0
2013-07-22 13:55:00,79.65,79.65,79.65,79.65,1100.0,58.9867,58.9867,58.9867,58.9867,1100.0
2013-07-22 14:00:00,79.65,79.68,79.65,79.65,6700.0,58.9867,59.0089,58.9867,58.9867,6700.0
2013-07-22 14:05:00,79.66,79.68,79.65,79.65,4300.0,58.9941,59.0089,58.9867,58.9867,4300.0
2013-07-22 14:10:00,79.65,79.67,79.64,79.65,15500.0,58.9867,59.0015,58.9793,58.9867,15500.0
2013-07-22 14:15:00,79.64,79.66,79.64,79.66,4500.0,58.9793,58.9941,58.9793,58.9941,4500.0
2013-07-22 14:20:00,79.65,79.67,79.65,79.66,9100.0,58.9867,59.0015,58.9867,58.9941,9100.0
2013-07-22 14:25:00,79.67,79.67,79.66,79.67,3700.0,59.0015,59.0015,58.9941,59.0015,3700.0
2013-07-22 14:30:00,79.66,79.68,79.66,79.68,4200.0,58.9941,59.0089,58.9941,59.0089,4200.0
2013-07-22 14:35:00,79.68,79.68,79.65,79.65,2800.0,59.0089,59.0089,58.9867,58.9867,2800.0
2013-07-22 14:40:00,79.65,79.68,79.65,79.65,7400.0,58.9867,59.0089,58.9867,58.9867,7400.0
2013-07-22 14:45:00,79.68,79.68,79.65,79.66,7500.0,59.0089,59.0089,58.9867,58.9941,7500.0
2013-07-22 14:50:00,79.66,79.68,79.66,79.68,3500.0,58.9941,59.0089,58.9941,59.0089,3500.0
2013-07-22 14:55:00,79.66,79.69,79.66,79.69,6700.0,58.9941,59.0163,58.9941,59.0163,6700.0
2013-07-22 15:00:00,79.68,79.68,79.66,79.66,2300.0,59.0089,59.0089,58.9941,58.9941,2300.0
2013-07-22 15:05:00,79.67,79.68,79.66,79.66,4300.0,59.0015,59.0089,58.9941,58.9941,4300.0
2013-07-22 15:10:00,79.67,79.67,79.66,79.66,3600.0,59.0015,59.0015,58.9941,58.9941,3600.0
2013-07-22 15:15:00,79.66,79.68,79.66,79.68,9000.0,58.9941,59.0089,58.9941,59.0089,9000.0
2013-07-22 15:20:00,79.68,79.68,79.66,79.66,3500.0,59.0089,59.0089,58.9941,58.9941,3500.0
2013-07-22 15:25:00,79.68,79.68,79.66,79.66,3700.0,59.0089,59.0089,58.9941,58.9941,3700.0
2013-07-22 15:30:00,79.67,79.67,79.66,79.66,4300.0,59.0015,59.0015,58.9941,58.9941,4300.0
2013-07-22 15:35:00,79.67,79.67,79.66,79.66,5400.0,59.0015,59.0015,58.9941,58.9941,5400.0
2013-07-22 15:40:00,79.66,79.67,79.66,79.67,3600.0,58.9941,59.0015,58.9941,59.0015,3600.0
2013-07-22 15:45:00,79.67,79.67,79.66,79.67,2900.0,59.0015,59.0015,58.9941,59.0015,2900.0
2013-07-22 15:50:00,79.67,79.67,79.65,79.66,8300.0,59.0015,59.0015,58.9867,58.9941,8300.0
2013-07-22 15:55:00,79.65,79.7,79.65,79.69,18400.0,58.9867,59.0237,58.9867,59.0163,18400.0
2013-07-23 09:30:00,79.72,79.72,79.62,79.66,16600.0,59.0385,59.0385,58.9645,58.9941,16600.0
2013-07-23 09:35:00,79.67,79.69,79.64,79.68,2600.0,59.0015,59.0163,58.9793,59.0089,2600.0
2013-07-23 09:40:00,79.69,79.69,79.64,79.68,2200.0,59.0163,59.0163,58.9793,59.0089,2200.0
2013-07-23 09:45:00,79.68,79.69,79.68,79.69,400.0,59.0089,59.0163,59.0089,59.0163,400.0
2013-07-23 09:50:00,79.65,79.7,79.65,79.69,2500.0,58.9867,59.0237,58.9867,59.0163,2500.0
2013-07-23 09:55:00,79.69,79.69,79.66,79.68,700.0,59.0163,59.0163,58.9941,59.0089,700.0
2013-07-23 10:00:00,79.69,79.7,79.68,79.69,3800.0,59.0163,59.0237,59.0089,59.0163,3800.0
2013-07-23 10:05:00,79.7,79.7,79.68,79.69,1000.0,59.0237,59.0237,59.0089,59.0163,1000.0
2013-07-23 10:10:00,79.69,79.7,79.68,79.7,1400.0,59.0163,59.0237,59.0089,59.0237,1400.0
2013-07-23 10:15:00,79.68,79.7,79.68,79.68,1800.0,59.0089,59.0237,59.0089,59.0089,1800.0
2013-07-23 10:20:00,79.65,79.68,79.65,79.65,1800.0,58.9867,59.0089,58.9867,58.9867,1800.0
2013-07-23 10:25:00,79.65,79.66,79.63,79.63,1700.0,58.9867,58.9941,58.9719,58.9719,1700.0
2013-07-23 10:30:00,79.63,79.67,79.63,79.65,1800.0,58.9719,59.0015,58.9719,58.9867,1800.0
2013-07-23 10:35:00,79.63,79.66,79.63,79.66,4100.0,58.9719,58.9941,58.9719,58.9941,4100.0
2013-07-23 10:40:00,79.63,79.67,79.63,79.64,2300.0,58.9719,59.0015,58.9719,58.9793,2300.0
2013-07-23 10:45:00,79.64,79.66,79.64,79.65,700.0,58.9793,58.9941,58.9793,58.9867,700.0
2013-07-23 10:50:00,79.64,79.67,79.64,79.65,4700.0,58.9793,59.0015,58.9793,58.9867,4700.0
2013-07-23 10:55:00,79.65,79.68,79.65,79.67,1000.0,58.9867,59.0089,58.9867,59.0015,1000.0
2013-07-23 11:00:00,79.66,79.67,79.65,79.65,3400.0,58.9941,59.0015,58.9867,58.9867,3400.0
2013-07-23 11:05:00,79.67,79.67,79.65,79.65,1200.0,59.0015,59.0015,58.9867,58.9867,1200.0
2013-07-23 11:10:00,79.65,79.66,79.65,79.65,900.0,58.9867,58.9941,58.9867,58.9867,900.0
2013-07-23 11:15:00,79.66,79.66,79.64,79.64,1900.0,58.9941,58.9941,58.9793,58.9793,1900.0
2013-07-23 11:20:00,79.64,79.66,79.64,79.64,900.0,58.9793,58.9941,58.9793,58.9793,900.0
2013-07-23 11:25:00,79.64,79.66,79.64,79.64,4600.0,58.9793,58.9941,58.9793,58.9793,4600.0
2013-07-23 11:30:00,79.65,79.66,79.64,79.66,1500.0,58.9867,58.9941,58.9793,58.9941,1500.0
2013-07-23 11:35:00,79.66,79.67,79.64,79.67,3800.0,58.9941,59.0015,58.9793,59.0015,3800.0
2013-07-23 11:40:00,79.65,79.68,79.65,79.68,2700.0,58.9867,59.0089,58.9867,59.0089,2700.0
2013-07-23 11:45:00,79.66,79.68,79.66,79.68,700.0,58.9941,59.0089,58.9941,59.0089,700.0
2013-07-23 11:50:00,79.68,79.68,79.66,79.67,3400.0,59.0089,59.0089,58.9941,59.0015,3400.0
2013-07-23 11:55:00,79.67,79.67,79.66,79.67,4200.0,59.0015,59.0015,58.9941,59.0015,4200.0
2013-07-23 12:00:00,79.67,79.68,79.65,79.65,6100.0,59.0015,59.0089,58.9867,58.9867,6100.0
2013-07-23 12:05:00,79.65,79.68,79.65,79.66,2200.0,58.9867,59.0089,58.9867,58.9941,2200.0
2013-07-23 12:10:00,79.67,79.67,79.67,79.67,400.0,59.0015,59.0015,59.0015,59.0015,400.0
2013-07-23 12:15:00,79.66,79.67,79.66,79.67,2800.0,58.9941,59.0015,58.9941,59.0015,2800.0
2013-07-23 12:20:00,79.67,79.67,79.67,79.67,1300.0,59.0015,59.0015,59.0015,59.0015,1300.0
2013-07-23 12:25:00,79.67,79.67,79.65,79.65,5500.0,59.0015,59.0015,58.9867,58.9867,5500.0
2013-07-23 12:30:00,79.67,79.67,79.66,79.67,3400.0,59.0015,59.0015,58.9941,59.0015,3400.0
2013-07-23 12:35:00,79.67,79.67,79.66,79.67,3000.0,59.0015,59.0015,58.9941,59.0015,3000.0
2013-07-23 12:40:00,79.65,79.67,79.65,79.65,3700.0,58.9867,59.0015,58.9867,58.9867,3700.0
2013-07-23 12:45:00,79.66,79.67,79.66,79.66,4200.0,58.9941,59.0015,58.9941,58.9941,4200.0
2013-07-23 12:50:00,79.67,79.67,79.66,79.66,2700.0,59.0015,59.0015,58.9941,58.9941,2700.0
2013-07-23 12:55:00,79.65,79.67,79.65,79.67,7300.0,58.9867,59.0015,58.9867,59.0015,7300.0
2013-07-23 13:00:00,79.67,79.67,79.65,79.67,2300.0,59.0015,59.0015,58.9867,59.0015,2300.0
2013-07-23 13:05:00,79.66,79.67,79.65,79.67,1100.0,58.9941,59.0015,58.9867,59.0015,1100.0
2013-07-23 13:10:00,79.66,79.67,79.66,79.66,1700.0,58.9941,59.0015,58.9941,58.9941,1700.0
2013-07-23 13:15:00,79.65,79.68,79.65,79.68,1300.0,58.9867,59.0089,58.9867,59.0089,1300.0
2013-07-23 13:20:00,79.66,79.68,79.65,79.68,11900.0,58.9941,59.0089,58.9867,59.0089,11900.0
2013-07-23 13:25:00,79.68,79.68,79.66,79.67,7700.0,59.0089,59.0089,58.9941,59.0015,7700.0
2013-07-23 13:30:00,79.66,79.68,79.66,79.68,3300.0,58.9941,59.0089,58.9941,59.0089,3300.0
2013-07-23 13:35:00,79.66,79.67,79.65,79.65,4200.0,58.9941,59.0015,58.9867,58.9867,4200.0
2013-07-23 13:40:00,79.65,79.67,79.65,79.67,2600.0,58.9867,59.0015,58.9867,59.0015,2600.0
2013-07-23 13:45:00,79.67,79.67,79.65,79.66,6600.0,59.0015,59.0015,58.9867,58.9941,6600.0
2013-07-23 13:50:00,79.67,79.68,79.66,79.68,6700.0,59.0015,59.0089,58.9941,59.0089,6700.0
2013-07-23 13:55:00,79.68,79.68,79.67,79.68,7700.0,59.0089,59.0089,59.0015,59.0089,7700.0
2013-07-23 14:00:00,79.68,79.69,79.66,79.66,3600.0,59.0089,59.0163,58.9941,58.9941,3600.0
2013-07-23 14:05:00,79.66,79.67,79.65,79.67,5300.0,58.9941,59.0015,58.9867,59.0015,5300.0
2013-07-23 14:10:00,79.65,79.67,79.65,79.67,4300.0,58.9867,59.0015,58.9867,59.0015,4300.0
2013-07-23 14:15:00,79.67,79.67,79.65,79.65,1400.0,59.0015,59.0015,58.9867,58.9867,1400.0
2013-07-23 14:20:00,79.65,79.67,79.65,79.65,4800.0,58.9867,59.0015,58.9867,58.9867,4800.0
2013-07-23 14:25:00,79.65,79.67,79.65,79.66,3900.0,58.9867,59.0015,58.9867,58.9941,3900.0
2013-07-23 14:30:00,79.66,79.68,79.66,79.68,4300.0,58.9941,59.0089,58.9941,59.0089,4300.0
2013-07-23 14:35:00,79.68,79.7,79.67,79.69,25200.0,59.0089,59.0237,59.0015,59.0163,25200.0
2013-07-23 14:40:00,79.69,79.7,79.68,79.69,3900.0,59.0163,59.0237,59.0089,59.0163,3900.0
2013-07-23 14:45:00,79.69,79.7,79.68,79.7,2700.0,59.0163,59.0237,59.0089,59.0237,2700.0
2013-07-23 14:50:00,79.7,79.7,79.69,79.7,5800.0,59.0237,59.0237,59.0163,59.0237,5800.0
2013-07-23 14:55:00,79.7,79.7,79.69,79.69,1600.0,59.0237,59.0237,59.0163,59.0163,1600.0
2013-07-23 15:00:00,79.69,79.7,79.69,79.69,13000.0,59.0163,59.0237,59.0163,59.0163,13000.0
2013-07-23 15:05:00,79.69,79.71,79.69,79.7,9100.0,59.0163,59.0311,59.0163,59.0237,9100.0
2013-07-23 15:10:00,79.69,79.7,79.68,79.69,29300.0,59.0163,59.0237,59.0089,59.0163,29300.0
2013-07-23 15:15:00,79.69,79.7,79.68,79.69,8400.0,59.0163,59.0237,59.0089,59.0163,8400.0
2013-07-23 15:20:00,79.68,79.69,79.68,79.69,800.0,59.0089,59.0163,59.0089,59.0163,800.0
2013-07-23 15:25:00,79.69,79.72,79.68,79.72,45900.0,59.0163,59.0385,59.0089,59.0385,45900.0
2013-07-23 15:30:00,79.71,79.71,79.7,79.71,1900.0,59.0311,59.0311,59.0237,59.0311,1900.0
2013-07-23 15:35:00,79.71,79.71,79.7,79.71,7400.0,59.0311,59.0311,59.0237,59.0311,7400.0
2013-07-23 15:40:00,79.7,79.71,79.7,79.71,1600.0,59.0237,59.0311,59.0237,59.0311,1600.0
2013-07-23 15:45:00,79.71,79.72,79.7,79.72,4500.0,59.0311,59.0385,59.0237,59.0385,4500.0
2013-07-23 15:50:00,79.72,79.72,79.71,79.72,20000.0,59.0385,59.0385,59.0311,59.0385,20000.0
2013-07-23 15:55:00,79.72,79.73,79.69,79.69,34100.0,59.0385,59.0459,59.0163,59.0163,34100.0
2013-07-24 09:30:00,79.65,79.67,79.62,79.65,12100.0,58.9867,59.0015,58.9645,58.9867,12100.0
2013-07-24 09:35:00,79.62,79.62,79.62,79.62,100.0,58.9645,58.9645,58.9645,58.9645,100.0
2013-07-24 09:40:00,79.62,79.65,79.62,79.63,1400.0,58.9645,58.9867,58.9645,58.9719,1400.0
2013-07-24 09:45:00,79.65,79.65,79.62,79.62,700.0,58.9867,58.9867,58.9645,58.9645,700.0
2013-07-24 09:50:00,79.66,79.67,79.61,79.62,329000.0,58.9941,59.0015,58.9571,58.9645,329000.0
2013-07-24 09:55:00,79.65,79.67,79.63,79.64,3900.0,58.9867,59.0015,58.9719,58.9793,3900.0
2013-07-24 10:00:00,79.64,79.64,79.62,79.64,3500.0,58.9793,58.9793,58.9645,58.9793,3500.0
2013-07-24 10:05:00,79.62,79.63,79.62,79.63,3600.0,58.9645,58.9719,58.9645,58.9719,3600.0
2013-07-24 10:10:00,79.62,79.62,79.61,79.61,11600.0,58.9645,58.9645,58.9571,58.9571,11600.0
2013-07-24 10:15:00,79.6,79.61,79.6,79.61,1100.0,58.9497,58.9571,58.9497,58.9571,1100.0
2013-07-24 10:20:00,79.61,79.61,79.57,79.59,15900.0,58.9571,58.9571,58.9274,58.9423,15900.0
2013-07-24 10:25:00,79.6,79.61,79.59,79.59,800.0,58.9497,58.9571,58.9423,58.9423,800.0
2013-07-24 10:30:00,79.6,79.61,79.58,79.6,1400.0,58.9497,58.9571,58.9348,58.9497,1400.0
2013-07-24 10:35:00,79.6,79.61,79.59,79.61,400.0,58.9497,58.9571,58.9423,58.9571,400.0
2013-07-24 10:40:00,79.6,79.61,79.6,79.61,1300.0,58.9497,58.9571,58.9497,58.9571,1300.0
2013-07-24 10:45:00,79.6,79.61,79.59,79.61,600.0,58.9497,58.9571,58.9423,58.9571,600.0
2013-07-24 10:50:00,79.6,79.61,79.6,79.61,2100.0,58.9497,58.9571,58.9497,58.9571,2100.0
2013-07-24 10:55:00,79.61,79.61,79.59,79.6,2100.0,58.9571,58.9571,58.9423,58.9497,2100.0
2013-07-24 11:00:00,79.59,79.61,79.59,79.6,3100.0,58.9423,58.9571,58.9423,58.9497,3100.0
2013-07-24 11:05:00,79.59,79.61,79.59,79.61,2000.0,58.9423,58.9571,58.9423,58.9571,2000.0
2013-07-24 11:10:00,79.59,79.6,79.59,79.6,2100.0,58.9423,58.9497,58.9423,58.9497,2100.0
2013-07-24 11:15:00,79.61,79.61,79.58,79.58,700.0,58.9571,58.9571,58.9348,58.9348,700.0
2013-07-24 11:20:00,79.59,79.61,79.58,79.61,2100.0,58.9423,58.9571,58.9348,58.9571,2100.0
2013-07-24 11:25:00,79.59,79.59,79.59,79.59,300.0,58.9423,58.9423,58.9423,58.9423,300.0
2013-07-24 11:30:00,79.61,79.61,79.58,79.61,600.0,58.9571,58.9571,58.9348,58.9571,600.0
2013-07-24 11:35:00,79.61,79.61,79.58,79.59,900.0,58.9571,58.9571,58.9348,58.9423,900.0
2013-07-24 11:40:00,79.61,79.61,79.58,79.58,1300.0,58.9571,58.9571,58.9348,58.9348,1300.0
2013-07-24 11:45:00,79.6,79.6,79.6,79.6,1400.0,58.9497,58.9497,58.9497,58.9497,1400.0
2013-07-24 11:50:00,79.59,79.6,79.58,79.59,5400.0,58.9423,58.9497,58.9348,58.9423,5400.0
2013-07-24 11:55:00,79.61,79.62,79.6,79.6,65700.0,58.9571,58.9645,58.9497,58.9497,65700.0
2013-07-24 12:00:00,79.59,79.62,79.59,79.62,12600.0,58.9423,58.9645,58.9423,58.9645,12600.0
2013-07-24 12:05:00,79.61,79.62,79.6,79.6,3500.0,58.9571,58.9645,58.9497,58.9497,3500.0
2013-07-24 12:10:00,79.61,79.62,79.58,79.59,3700.0,58.9571,58.9645,58.9348,58.9423,3700.0
2013-07-24 12:15:00,79.6,79.6,79.58,79.59,3900.0,58.9497,58.9497,58.9348,58.9423,3900.0
2013-07-24 12:20:00,79.59,79.59,79.58,79.58,1700.0,58.9423,58.9423,58.9348,58.9348,1700.0
2013-07-24 12:25:00,79.58,79.59,79.57,79.58,5100.0,58.9348,58.9423,58.9274,58.9348,5100.0
2013-07-24 12:30:00,79.58,79.58,79.58,79.58,800.0,58.9348,58.9348,58.9348,58.9348,800.0
2013-07-24 12:35:00,79.57,79.58,79.57,79.58,1800.0,58.9274,58.9348,58.9274,58.9348,1800.0
2013-07-24 12:40:00,79.58,79.58,79.57,79.58,1800.0,58.9348,58.9348,58.9274,58.9348,1800.0
2013-07-24 12:45:00,79.57,79.57,79.57,79.57,300.0,58.9274,58.9274,58.9274,58.9274,300.0
2013-07-24 12:50:00,79.57,79.58,79.56,79.58,900.0,58.9274,58.9348,58.92,58.9348,900.0
2013-07-24 12:55:00,79.56,79.58,79.56,79.56,1100.0,58.92,58.9348,58.92,58.92,1100.0
2013-07-24 13:00:00,79.58,79.58,79.56,79.57,7800.0,58.9348,58.9348,58.92,58.9274,7800.0
2013-07-24 13:05:00,79.57,79.57,79.56,79.56,2000.0,58.9274,58.9274,58.92,58.92,2000.0
2013-07-24 13:10:00,79.55,79.57,79.55,79.55,4700.0,58.9126,58.9274,58.9126,58.9126,4700.0
2013-07-24 13:15:00,79.54,79.55,79.52,79.52,8500.0,58.9052,58.9126,58.8904,58.8904,8500.0
2013-07-24 13:20:00,79.56,79.56,79.52,79.52,1800.0,58.92,58.92,58.8904,58.8904,1800.0
2013-07-24 13:25:00,79.56,79.56,79.56,79.56,200.0,58.92,58.92,58.92,58.92,200.0
2013-07-24 13:30:00,79.54,79.54,79.53,79.53,4100.0,58.9052,58.9052,58.8978,58.8978,4100.0
2013-07-24 13:35:00,79.54,79.54,79.53,79.54,3700.0,58.9052,58.9052,58.8978,58.9052,3700.0
2013-07-24 13:40:00,79.52,79.54,79.51,79.51,3800.0,58.8904,58.9052,58.883,58.883,3800.0
2013-07-24 13:45:00,79.51,79.53,79.5,79.51,4300.0,58.883,58.8978,58.8756,58.883,4300.0
2013-07-24 13:50:00,79.53,79.53,79.53,79.53,3400.0,58.8978,58.8978,58.8978,58.8978,3400.0
2013-07-24 13:55:00,79.53,79.54,79.53,79.53,7900.0,58.8978,58.9052,58.8978,58.8978,7900.0
2013-07-24 14:00:00,79.54,79.55,79.53,79.53,10100.0,58.9052,58.9126,58.8978,58.8978,10100.0
2013-07-24 14:05:00,79.55,79.56,79.53,79.55,7000.0,58.9126,58.92,58.8978,58.9126,7000.0
2013-07-24 14:10:00,79.55,79.56,79.54,79.55,2300.0,58.9126,58.92,58.9052,58.9126,2300.0
2013-07-24 14:15:00,79.55,79.55,79.51,79.51,7900.0,58.9126,58.9126,58.883,58.883,7900.0
2013-07-24 14:20:00,79.52,79.56,79.51,79.55,17200.0,58.8904,58.92,58.883,58.9126,17200.0
2013-07-24 14:25:00,79.55,79.56,79.54,79.55,3900.0,58.9126,58.92,58.9052,58.9126,3900.0
2013-07-24 14:30:00,79.55,79.55,79.54,79.54,14100.0,58.9126,58.9126,58.9052,58.9052,14100.0
2013-07-24 14:35:00,79.53,79.55,79.53,79.55,9900.0,58.8978,58.9126,58.8978,58.9126,9900.0
2013-07-24 14:40:00,79.54,79.55,79.53,79.53,4200.0,58.9052,58.9126,58.8978,58.8978,4200.0
2013-07-24 14:45:00,79.53,79.56,79.53,79.54,6800.0,58.8978,58.92,58.8978,58.9052,6800.0
2013-07-24 14:50:00,79.53,79.56,79.53,79.55,7900.0,58.8978,58.92,58.8978,58.9126,7900.0
2013-07-24 14:55:00,79.55,79.56,79.54,79.54,15200.0,58.9126,58.92,58.9052,58.9052,15200.0
2013-07-24 15:00:00,79.55,79.56,79.55,79.55,3500.0,58.9126,58.92,58.9126,58.9126,3500.0
2013-07-24 15:05:00,79.55,79.56,79.54,79.56,7000.0,58.9126,58.92,58.9052,58.92,7000.0
2013-07-24 15:10:00,79.56,79.57,79.55,79.57,2700.0,58.92,58.9274,58.9126,58.9274,2700.0
2013-07-24 15:15:00,79.57,79.58,79.55,79.56,3500.0,58.9274,58.9348,58.9126,58.92,3500.0
2013-07-24 15:20:00,79.57,79.58,79.55,79.58,8700.0,58.9274,58.9348,58.9126,58.9348,8700.0
2013-07-24 15:25:00,79.58,79.59,79.58,79.59,7200.0,58.9348,58.9423,58.9348,58.9423,7200.0
2013-07-24 15:30:00,79.59,79.59,79.58,79.59,4900.0,58.9423,58.9423,58.9348,58.9423,4900.0
2013-07-24 15:35:00,79.59,79.59,79.58,79.59,7300.0,58.9423,58.9423,58.9348,58.9423,7300.0
2013-07-24 15:40:00,79.59,79.59,79.58,79.59,13200.0,58.9423,58.9423,58.9348,58.9423,13200.0
2013-07-24 15:45:00,79.59,79.59,79.54,79.55,9800.0,58.9423,58.9423,58.9052,58.9126,9800.0
2013-07-24 15:50:00,79.55,79.56,79.54,79.56,2000.0,58.9126,58.92,58.9052,58.92,2000.0
2013-07-24 15:55:00,79.56,79.58,79.54,79.54,9700.0,58.92,58.9348,58.9052,58.9052,9700.0
2013-07-25 09:30:00,79.47,79.48,79.37,79.48,16500.0,58.8534,58.8608,58.7793,58.8608,16500.0
2013-07-25 09:35:00,79.43,79.45,79.43,79.44,14600.0,58.8238,58.8386,58.8238,58.8312,14600.0
2013-07-25 09:40:00,79.44,79.48,79.44,79.47,3000.0,58.8312,58.8608,58.8312,58.8534,3000.0
2013-07-25 09:45:00,79.48,79.48,79.47,79.48,1500.0,58.8608,58.8608,58.8534,58.8608,1500.0
2013-07-25 09:50:00,79.45,79.46,79.45,79.45,1200.0,58.8386,58.846,58.8386,58.8386,1200.0
2013-07-25 09:55:00,79.42,79.45,79.42,79.45,600.0,58.8164,58.8386,58.8164,58.8386,600.0
2013-07-25 10:00:00,79.42,79.48,79.42,79.48,2100.0,58.8164,58.8608,58.8164,58.8608,2100.0
2013-07-25 10:05:00,79.48,79.48,79.45,79.45,900.0,58.8608,58.8608,58.8386,58.8386,900.0
2013-07-25 10:10:00,79.45,79.48,79.45,79.48,1800.0,58.8386,58.8608,58.8386,58.8608,1800.0
2013-07-25 10:15:00,79.48,79.48,79.45,79.45,700.0,58.8608,58.8608,58.8386,58.8386,700.0
2013-07-25 10:20:00,79.48,79.48,79.47,79.48,6100.0,58.8608,58.8608,58.8534,58.8608,6100.0
2013-07-25 10:25:00,79.45,79.48,79.45,79.45,1400.0,58.8386,58.8608,58.8386,58.8386,1400.0
2013-07-25 10:30:00,79.45,79.48,79.45,79.47,2100.0,58.8386,58.8608,58.8386,58.8534,2100.0
2013-07-25 10:35:00,79.47,79.47,79.45,79.47,700.0,58.8534,58.8534,58.8386,58.8534,700.0
2013-07-25 10:40:00,79.44,79.47,79.44,79.45,1100.0,58.8312,58.8534,58.8312,58.8386,1100.0
2013-07-25 10:45:00,79.46,79.47,79.44,79.44,3000.0,58.846,58.8534,58.8312,58.8312,3000.0
2013-07-25 10:50:00,79.45,79.47,79.44,79.44,2400.0,58.8386,58.8534,58.8312,58.8312,2400.0
2013-07-25 10:55:00,79.45,79.45,79.45,79.45,400.0,58.8386,58.8386,58.8386,58.8386,400.0
2013-07-25 11:00:00,79.46,79.47,79.46,79.47,400.0,58.846,58.8534,58.846,58.8534,400.0
2013-07-25 11:05:00,79.44,79.46,79.43,79.46,1400.0,58.8312,58.846,58.8238,58.846,1400.0
2013-07-25 11:10:00,79.44,79.45,79.43,79.45,600.0,58.8312,58.8386,58.8238,58.8386,600.0
2013-07-25 11:15:00,79.43,79.45,79.42,79.45,1600.0,58.8238,58.8386,58.8164,58.8386,1600.0
2013-07-25 11:20:00,79.42,79.44,79.42,79.42,5400.0,58.8164,58.8312,58.8164,58.8164,5400.0
2013-07-25 11:25:00,79.42,79.45,79.42,79.43,900.0,58.8164,58.8386,58.8164,58.8238,900.0
2013-07-25 11:30:00,79.45,79.45,79.4,79.45,4000.0,58.8386,58.8386,58.8015,58.8386,4000.0
2013-07-25 11:35:00,79.45,79.46,79.42,79.46,5600.0,58.8386,58.846,58.8164,58.846,5600.0
2013-07-25 11:40:00,79.42,79.46,79.42,79.46,1900.0,58.8164,58.846,58.8164,58.846,1900.0
2013-07-25 11:45:00,79.46,79.46,79.42,79.43,1500.0,58.846,58.846,58.8164,58.8238,1500.0
2013-07-25 11:50:00,79.42,79.45,79.42,79.42,2800.0,58.8164,58.8386,58.8164,58.8164,2800.0
2013-07-25 11:55:00,79.42,79.45,79.42,79.42,1700.0,58.8164,58.8386,58.8164,58.8164,1700.0
2013-07-25 12:00:00,79.42,79.45,79.42,79.42,2700.0,58.8164,58.8386,58.8164,58.8164,2700.0
2013-07-25 12:05:00,79.42,79.46,79.42,79.46,1200.0,58.8164,58.846,58.8164,58.846,1200.0
2013-07-25 12:10:00,79.43,79.46,79.43,79.43,1500.0,58.8238,58.846,58.8238,58.8238,1500.0
2013-07-25 12:15:00,79.43,79.46,79.43,79.44,2000.0,58.8238,58.846,58.8238,58.8312,2000.0
2013-07-25 12:20:00,79.44,79.44,79.44,79.44,200.0,58.8312,58.8312,58.8312,58.8312,200.0
2013-07-25 12:25:00,79.46,79.47,79.44,79.44,2300.0,58.846,58.8534,58.8312,58.8312,2300.0
2013-07-25 12:30:00,79.47,79.48,79.45,79.46,30400.0,58.8534,58.8608,58.8386,58.846,30400.0
2013-07-25 12:35:00,79.48,79.5,79.46,79.49,33900.0,58.8608,58.8756,58.846,58.8682,33900.0
2013-07-25 12:40:00,79.49,79.5,79.48,79.5,36400.0,58.8682,58.8756,58.8608,58.8756,36400.0
2013-07-25 12:45:00,79.5,79.51,79.49,79.51,39100.0,58.8756,58.883,58.8682,58.883,39100.0
2013-07-25 12:50:00,79.51,79.52,79.49,79.52,21800.0,58.883,58.8904,58.8682,58.8904,21800.0
2013-07-25 12:55:00,79.49,79.51,79.49,79.51,6300.0,58.8682,58.883,58.8682,58.883,6300.0
2013-07-25 13:00:00,79.51,79.52,79.51,79.51,5600.0,58.883,58.8904,58.883,58.883,5600.0
2013-07-25 13:05:00,79.52,79.52,79.51,79.51,214500.0,58.8904,58.8904,58.883,58.883,214500.0
2013-07-25 13:10:00,79.51,79.52,79.51,79.52,5200.0,58.883,58.8904,58.883,58.8904,5200.0
2013-07-25 13:15:00,79.51,79.52,79.5,79.5,3500.0,58.883,58.8904,58.8756,58.8756,3500.0
2013-07-25 13:20:00,79.51,79.52,79.5,79.51,31700.0,58.883,58.8904,58.8756,58.883,31700.0
2013-07-25 13:25:00,79.52,79.53,79.51,79.53,53000.0,58.8904,58.8978,58.883,58.8978,53000.0
2013-07-25 13:30:00,79.51,79.52,79.51,79.52,8100.0,58.883,58.8904,58.883,58.8904,8100.0
2013-07-25 13:35:00,79.52,79.53,79.51,79.52,3700.0,58.8904,58.8978,58.883,58.8904,3700.0
2013-07-25 13:40:00,79.52,79.52,79.51,79.52,22000.0,58.8904,58.8904,58.883,58.8904,22000.0
2013-07-25 13:45:00,79.52,79.53,79.52,79.52,4400.0,58.8904,58.8978,58.8904,58.8904,4400.0
2013-07-25 13:50:00,79.52,79.52,79.51,79.52,3200.0,58.8904,58.8904,58.883,58.8904,3200.0
2013-07-25 13:55:00,79.51,79.52,79.51,79.52,5800.0,58.883,58.8904,58.883,58.8904,5800.0
2013-07-25 14:00:00,79.52,79.52,79.5,79.5,13900.0,58.8904,58.8904,58.8756,58.8756,13900.0
2013-07-25 14:05:00,79.51,79.52,79.5,79.51,25900.0,58.883,58.8904,58.8756,58.883,25900.0
2013-07-25 14:10:00,79.51,79.52,79.5,79.51,14500.0,58.883,58.8904,58.8756,58.883,14500.0
2013-07-25 14:15:00,79.51,79.52,79.5,79.52,57300.0,58.883,58.8904,58.8756,58.8904,57300.0
2013-07-25 14:20:00,79.52,79.53,79.51,79.51,18800.0,58.8904,58.8978,58.883,58.883,18800.0
2013-07-25 14:25:00,79.52,79.52,79.49,79.5,18500.0,58.8904,58.8904,58.8682,58.8756,18500.0
2013-07-25 14:30:00,79.5,79.51,79.49,79.51,8100.0,58.8756,58.883,58.8682,58.883,8100.0
2013-07-25 14:35:00,79.5,79.51,79.49,79.5,6800.0,58.8756,58.883,58.8682,58.8756,6800.0
2013-07-25 14:40:00,79.5,79.51,79.49,79.49,8900.0,58.8756,58.883,58.8682,58.8682,8900.0
2013-07-25 14:45:00,79.5,79.51,79.49,79.51,5400.0,58.8756,58.883,58.8682,58.883,5400.0
2013-07-25 14:50:00,79.51,79.51,79.49,79.51,9600.0,58.883,58.883,58.8682,58.883,9600.0
2013-07-25 14:55:00,79.51,79.52,79.5,79.5,12200.0,58.883,58.8904,58.8756,58.8756,12200.0
2013-07-25 15:00:00,79.51,79.52,79.49,79.5,13300.0,58.883,58.8904,58.8682,58.8756,13300.0
2013-07-25 15:05:00,79.51,79.52,79.5,79.52,27800.0,58.883,58.8904,58.8756,58.8904,27800.0
2013-07-25 15:10:00,79.52,79.53,79.52,79.53,10700.0,58.8904,58.8978,58.8904,58.8978,10700.0
2013-07-25 15:15:00,79.53,79.54,79.5,79.54,18200.0,58.8978,58.9052,58.8756,58.9052,18200.0
2013-07-25 15:20:00,79.52,79.56,79.52,79.56,9100.0,58.8904,58.92,58.8904,58.92,9100.0
2013-07-25 15:25:00,79.56,79.56,79.53,79.53,70900.0,58.92,58.92,58.8978,58.8978,70900.0
2013-07-25 15:30:00,79.55,79.57,79.53,79.56,12200.0,58.9126,58.9274,58.8978,58.92,12200.0
2013-07-25 15:35:00,79.57,79.59,79.55,79.59,16700.0,58.9274,58.9423,58.9126,58.9423,16700.0
2013-07-25 15:40:00,79.59,79.59,79.57,79.58,15400.0,58.9423,58.9423,58.9274,58.9348,15400.0
2013-07-25 15:45:00,79.59,79.6,79.59,79.59,7800.0,58.9423,58.9497,58.9423,58.9423,7800.0
2013-07-25 15:50:00,79.59,79.6,79.58,79.59,9100.0,58.9423,58.9497,58.9348,58.9423,9100.0
2013-07-25 15:55:00,79.59,79.6,79.58,79.6,10900.0,58.9423,58.9497,58.9348,58.9497,10900.0
2013-07-26 09:30:00,79.67,79.69,79.62,79.69,8300.0,59.0015,59.0163,58.9645,59.0163,8300.0
2013-07-26 09:35:00,79.69,79.69,79.67,79.69,1400.0,59.0163,59.0163,59.0015,59.0163,1400.0
2013-07-26 09:40:00,79.69,79.69,79.66,79.69,1500.0,59.0163,59.0163,58.9941,59.0163,1500.0
2013-07-26 09:45:00,79.65,79.65,79.6,79.65,3400.0,58.9867,58.9867,58.9497,58.9867,3400.0
2013-07-26 09:50:00,79.65,79.65,79.65,79.65,800.0,58.9867,58.9867,58.9867,58.9867,800.0
2013-07-26 09:55:00,79.65,79.65,79.64,79.65,300.0,58.9867,58.9867,58.9793,58.9867,300.0
2013-07-26 10:00:00,79.64,79.65,79.64,79.64,700.0,58.9793,58.9867,58.9793,58.9793,700.0
2013-07-26 10:05:00,79.64,79.65,79.63,79.63,6800.0,58.9793,58.9867,58.9719,58.9719,6800.0
2013-07-26 10:10:00,79.63,79.63,79.61,79.61,1900.0,58.9719,58.9719,58.9571,58.9571,1900.0
2013-07-26 10:15:00,79.63,79.63,79.61,79.62,800.0,58.9719,58.9719,58.9571,58.9645,800.0
2013-07-26 10:20:00,79.61,79.63,79.61,79.63,7900.0,58.9571,58.9719,58.9571,58.9719,7900.0
2013-07-26 10:25:00,79.63,79.63,79.61,79.63,2100.0,58.9719,58.9719,58.9571,58.9719,2100.0
2013-07-26 10:30:00,79.63,79.63,79.61,79.63,12400.0,58.9719,58.9719,58.9571,58.9719,12400.0
2013-07-26 10:35:00,79.63,79.63,79.62,79.63,21500.0,58.9719,58.9719,58.9645,58.9719,21500.0
2013-07-26 10:40:00,79.63,79.63,79.62,79.63,3100.0,58.9719,58.9719,58.9645,58.9719,3100.0
2013-07-26 10:45:00,79.63,79.63,79.6,79.6,7800.0,58.9719,58.9719,58.9497,58.9497,7800.0
2013-07-26 10:50:00,79.61,79.62,79.6,79.62,2100.0,58.9571,58.9645,58.9497,58.9645,2100.0
2013-07-26 10:55:00,79.6,79.62,79.6,79.61,1900.0,58.9497,58.9645,58.9497,58.9571,1900.0
2013-07-26 11:00:00,79.62,79.62,79.61,79.62,1000.0,58.9645,58.9645,58.9571,58.9645,1000.0
2013-07-26 11:05:00,79.62,79.63,79.62,79.62,1000.0,58.9645,58.9719,58.9645,58.9645,1000.0
2013-07-26 11:10:00,79.63,79.63,79.6,79.61,800.0,58.9719,58.9719,58.9497,58.9571,800.0
2013-07-26 11:15:00,79.6,79.63,79.6,79.63,1700.0,58.9497,58.9719,58.9497,58.9719,1700.0
2013-07-26 11:20:00,79.6,79.63,79.6,79.6,2000.0,58.9497,58.9719,58.9497,58.9497,2000.0
2013-07-26 11:25:00,79.63,79.63,79.61,79.63,1100.0,58.9719,58.9719,58.9571,58.9719,1100.0
2013-07-26 11:30:00,79.63,79.63,79.62,79.63,900.0,58.9719,58.9719,58.9645,58.9719,900.0
2013-07-26 11:35:00,79.63,79.63,79.6,79.63,9800.0,58.9719,58.9719,58.9497,58.9719,9800.0
2013-07-26 11:40:00,79.63,79.63,79.6,79.63,700.0,58.9719,58.9719,58.9497,58.9719,700.0
2013-07-26 11:45:00,79.62,79.63,79.6,79.63,3800.0,58.9645,58.9719,58.9497,58.9719,3800.0
2013-07-26 11:50:00,79.63,79.63,79.6,79.63,3800.0,58.9719,58.9719,58.9497,58.9719,3800.0
2013-07-26 11:55:00,79.63,79.63,79.61,79.62,1900.0,58.9719,58.9719,58.9571,58.9645,1900.0
2013-07-26 12:00:00,79.6,79.63,79.6,79.63,5300.0,58.9497,58.9719,58.9497,58.9719,5300.0
2013-07-26 12:05:00,79.63,79.64,79.63,79.64,2000.0,58.9719,58.9793,58.9719,58.9793,2000.0
2013-07-26 12:10:00,79.64,79.65,79.63,79.63,2100.0,58.9793,58.9867,58.9719,58.9719,2100.0
2013-07-26 12:15:00,79.64,79.64,79.63,79.64,2800.0,58.9793,58.9793,58.9719,58.9793,2800.0
2013-07-26 12:20:00,79.63,79.64,79.62,79.64,1600.0,58.9719,58.9793,58.9645,58.9793,1600.0
2013-07-26 12:25:00,79.63,79.64,79.62,79.64,20300.0,58.9719,58.9793,58.9645,58.9793,20300.0
2013-07-26 12:30:00,79.64,79.64,79.63,79.63,1800.0,58.9793,58.9793,58.9719,58.9719,1800.0
2013-07-26 12:35:00,79.63,79.64,79.62,79.64,7900.0,58.9719,58.9793,58.9645,58.9793,7900.0
2013-07-26 12:40:00,79.64,79.64,79.63,79.63,1900.0,58.9793,58.9793,58.9719,58.9719,1900.0
2013-07-26 12:45:00,79.64,79.64,79.63,79.64,700.0,58.9793,58.9793,58.9719,58.9793,700.0
2013-07-26 12:50:00,79.63,79.64,79.63,79.64,3000.0,58.9719,58.9793,58.9719,58.9793,3000.0
2013-07-26 12:55:00,79.64,79.64,79.63,79.64,1100.0,58.9793,58.9793,58.9719,58.9793,1100.0
2013-07-26 13:00:00,79.63,79.64,79.62,79.63,4300.0,58.9719,58.9793,58.9645,58.9719,4300.0
2013-07-26 13:05:00,79.64,79.64,79.62,79.64,4100.0,58.9793,58.9793,58.9645,58.9793,4100.0
2013-07-26 13:10:00,79.63,79.64,79.62,79.64,3900.0,58.9719,58.9793,58.9645,58.9793,3900.0
2013-07-26 13:15:00,79.62,79.65,79.62,79.64,28400.0,58.9645,58.9867,58.9645,58.9793,28400.0
2013-07-26 13:20:00,79.64,79.65,79.64,79.65,23000.0,58.9793,58.9867,58.9793,58.9867,23000.0
2013-07-26 13:25:00,79.65,79.65,79.64,79.65,11900.0,58.9867,58.9867,58.9793,58.9867,11900.0
2013-07-26 13:30:00,79.65,79.67,79.64,79.66,9200.0,58.9867,59.0015,58.9793,58.9941,9200.0
2013-07-26 13:35:00,79.67,79.67,79.66,79.67,16300.0,59.0015,59.0015,58.9941,59.0015,16300.0
2013-07-26 13:40:00,79.66,79.67,79.65,79.67,17200.0,58.9941,59.0015,58.9867,59.0015,17200.0
2013-07-26 13:45:00,79.67,79.67,79.66,79.67,6300.0,59.0015,59.0015,58.9941,59.0015,6300.0
2013-07-26 13:50:00,79.67,79.67,79.66,79.67,13100.0,59.0015,59.0015,58.9941,59.0015,13100.0
2013-07-26 13:55:00,79.66,79.67,79.66,79.67,10200.0,58.9941,59.0015,58.9941,59.0015,10200.0
2013-07-26 14:00:00,79.67,79.67,79.66,79.66,8400.0,59.0015,59.0015,58.9941,58.9941,8400.0
2013-07-26 14:05:00,79.66,79.67,79.66,79.67,10200.0,58.9941,59.0015,58.9941,59.0015,10200.0
2013-07-26 14:10:00,79.66,79.68,79.66,79.66,12900.0,58.9941,59.0089,58.9941,58.9941,12900.0
2013-07-26 14:15:00,79.67,79.68,79.66,79.67,9000.0,59.0015,59.0089,58.9941,59.0015,9000.0
2013-07-26 14:20:00,79.66,79.68,79.66,79.68,9900.0,58.9941,59.0089,58.9941,59.0089,9900.0
2013-07-26 14:25:00,79.68,79.68,79.66,79.66,15900.0,59.0089,59.0089,58.9941,58.9941,15900.0
2013-07-26 14:30:00,79.65,79.68,79.65,79.68,1900.0,58.9867,59.0089,58.9867,59.0089,1900.0
2013-07-26 14:35:00,79.67,79.67,79.66,79.67,3100.0,59.0015,59.0015,58.9941,59.0015,3100.0
2013-07-26 14:40:00,79.67,79.68,79.66,79.68,8600.0,59.0015,59.0089,58.9941,59.0089,8600.0
2013-07-26 14:45:00,79.68,79.68,79.67,79.68,13400.0,59.0089,59.0089,59.0015,59.0089,13400.0
2013-07-26 14:50:00,79.68,79.69,79.67,79.69,12600.0,59.0089,59.0163,59.0015,59.0163,12600.0
2013-07-26 14:55:00,79.69,79.7,79.67,79.69,16300.0,59.0163,59.0237,59.0015,59.0163,16300.0
2013-07-26 15:00:00,79.69,79.7,79.68,79.69,4800.0,59.0163,59.0237,59.0089,59.0163,4800.0
2013-07-26 15:05:00,79.7,79.7,79.68,79.69,11200.0,59.0237,59.0237,59.0089,59.0163,11200.0
2013-07-26 15:10:00,79.69,79.7,79.68,79.7,74900.0,59.0163,59.0237,59.0089,59.0237,74900.0
2013-07-26 15:15:00,79.7,79.7,79.68,79.69,10900.0,59.0237,59.0237,59.0089,59.0163,10900.0
2013-07-26 15:20:00,79.69,79.71,79.69,79.7,31400.0,59.0163,59.0311,59.0163,59.0237,31400.0
2013-07-26 15:25:00,79.7,79.71,79.7,79.7,20000.0,59.0237,59.0311,59.0237,59.0237,20000.0
2013-07-26 15:30:00,79.7,79.71,79.68,79.7,29700.0,59.0237,59.0311,59.0089,59.0237,29700.0
2013-07-26 15:35:00,79.69,79.71,79.69,79.69,9800.0,59.0163,59.0311,59.0163,59.0163,9800.0
2013-07-26 15:40:00,79.69,79.71,79.69,79.71,31000.0,59.0163,59.0311,59.0163,59.0311,31000.0
2013-07-26 15:45:00,79.71,79.72,79.7,79.71,25300.0,59.0311,59.0385,59.0237,59.0311,25300.0
2013-07-26 15:50:00,79.7,79.72,79.7,79.71,10400.0,59.0237,59.0385,59.0237,59.0311,10400.0
2013-07-26 15:55:00,79.7,79.71,79.68,79.68,23300.0,59.0237,59.0311,59.0089,59.0089,23300.0
2013-07-29 09:30:00,79.67,79.67,79.65,79.67,29400.0,59.0015,59.0015,58.9867,59.0015,29400.0
2013-07-29 09:35:00,79.65,79.66,79.62,79.66,5200.0,58.9867,58.9941,58.9645,58.9941,5200.0
2013-07-29 09:40:00,79.64,79.64,79.64,79.64,200.0,58.9793,58.9793,58.9793,58.9793,200.0
2013-07-29 09:45:00,79.64,79.64,79.63,79.63,4400.0,58.9793,58.9793,58.9719,58.9719,4400.0
2013-07-29 09:50:00,79.63,79.63,79.62,79.63,1500.0,58.9719,58.9719,58.9645,58.9719,1500.0
2013-07-29 09:55:00,79.63,79.64,79.62,79.62,7500.0,58.9719,58.9793,58.9645,58.9645,7500.0
2013-07-29 10:00:00,79.62,79.64,79.62,79.64,3300.0,58.9645,58.9793,58.9645,58.9793,3300.0
2013-07-29 10:05:00,79.62,79.64,79.62,79.63,1000.0,58.9645,58.9793,58.9645,58.9719,1000.0
2013-07-29 10:10:00,79.64,79.64,79.63,79.64,2100.0,58.9793,58.9793,58.9719,58.9793,2100.0
2013-07-29 10:15:00,79.64,79.66,79.63,79.65,2800.0,58.9793,58.9941,58.9719,58.9867,2800.0
2013-07-29 10:20:00,79.63,79.66,79.63,79.66,300.0,58.9719,58.9941,58.9719,58.9941,300.0
2013-07-29 10:25:00,79.66,79.66,79.63,79.66,2200.0,58.9941,58.9941,58.9719,58.9941,2200.0
2013-07-29 10:30:00,79.65,79.66,79.65,79.65,2300.0,58.9867,58.9941,58.9867,58.9867,2300.0
2013-07-29 10:35:00,79.65,79.66,79.64,79.65,2600.0,58.9867,58.9941,58.9793,58.9867,2600.0
2013-07-29 10:40:00,79.65,79.66,79.64,79.65,5400.0,58.9867,58.9941,58.9793,58.9867,5400.0
2013-07-29 10:45:00,79.65,79.66,79.65,79.66,2300.0,58.9867,58.9941,58.9867,58.9941,2300.0
2013-07-29 10:50:00,79.64,79.65,79.64,79.65,1000.0,58.9793,58.9867,58.9793,58.9867,1000.0
2013-07-29 10:55:00,79.65,79.65,79.65,79.65,1000.0,58.9867,58.9867,58.9867,58.9867,1000.0
2013-07-29 11:00:00,79.65,79.65,79.64,79.64,500.0,58.9867,58.9867,58.9793,58.9793,500.0
2013-07-29 11:05:00,79.65,79.65,79.65,79.65,1700.0,58.9867,58.9867,58.9867,58.9867,1700.0
2013-07-29 11:10:00,79.65,79.65,79.63,79.63,1300.0,58.9867,58.9867,58.9719,58.9719,1300.0
2013-07-29 11:15:00,79.63,79.63,79.62,79.62,1000.0,58.9719,58.9719,58.9645,58.9645,1000.0
2013-07-29 11:20:00,79.63,79.64,79.62,79.62,6000.0,58.9719,58.9793,58.9645,58.9645,6000.0
2013-07-29 11:25:00,79.63,79.64,79.62,79.64,3900.0,58.9719,58.9793,58.9645,58.9793,3900.0
2013-07-29 11:30:00,79.63,79.63,79.63,79.63,500.0,58.9719,58.9719,58.9719,58.9719,500.0
2013-07-29 11:35:00,79.63,79.63,79.62,79.63,1900.0,58.9719,58.9719,58.9645,58.9719,1900.0
2013-07-29 11:40:00,79.63,79.64,79.63,79.64,3900.0,58.9719,58.9793,58.9719,58.9793,3900.0
2013-07-29 11:45:00,79.63,79.64,79.63,79.64,400.0,58.9719,58.9793,58.9719,58.9793,400.0
2013-07-29 11:50:00,79.63,79.64,79.63,79.64,700.0,58.9719,58.9793,58.9719,58.9793,700.0
2013-07-29 11:55:00,79.64,79.64,79.64,79.64,4100.0,58.9793,58.9793,58.9793,58.9793,4100.0
2013-07-29 12:00:00,79.63,79.64,79.63,79.64,9800.0,58.9719,58.9793,58.9719,58.9793,9800.0
2013-07-29 12:05:00,79.64,79.64,79.64,79.64,14800.0,58.9793,58.9793,58.9793,58.9793,14800.0
2013-07-29 12:10:00,79.64,79.64,79.64,79.64,1400.0,58.9793,58.9793,58.9793,58.9793,1400.0
2013-07-29 12:15:00,79.64,79.64,79.63,79.63,2600.0,58.9793,58.9793,58.9719,58.9719,2600.0
2013-07-29 12:20:00,79.63,79.64,79.63,79.63,800.0,58.9719,58.9793,58.9719,58.9719,800.0
2013-07-29 12:25:00,79.64,79.65,79.64,79.64,1000.0,58.9793,58.9867,58.9793,58.9793,1000.0
2013-07-29 12:30:00,79.64,79.65,79.63,79.64,5100.0,58.9793,58.9867,58.9719,58.9793,5100.0
2013-07-29 12:35:00,79.64,79.64,79.63,79.63,200.0,58.9793,58.9793,58.9719,58.9719,200.0
2013-07-29 12:40:00,79.64,79.64,79.62,79.62,3800.0,58.9793,58.9793,58.9645,58.9645,3800.0
2013-07-29 12:45:00,79.63,79.64,79.63,79.64,400.0,58.9719,58.9793,58.9719,58.9793,400.0
2013-07-29 12:50:00,79.63,79.64,79.62,79.63,1600.0,58.9719,58.9793,58.9645,58.9719,1600.0
2013-07-29 12:55:00,79.64,79.64,79.61,79.61,9300.0,58.9793,58.9793,58.9571,58.9571,9300.0
2013-07-29 13:00:00,79.62,79.62,79.61,79.61,3400.0,58.9645,58.9645,58.9571,58.9571,3400.0
2013-07-29 13:05:00,79.61,79.63,79.61,79.63,400.0,58.9571,58.9719,58.9571,58.9719,400.0
2013-07-29 13:10:00,79.63,79.63,79.61,79.62,3600.0,58.9719,58.9719,58.9571,58.9645,3600.0
2013-07-29 13:15:00,79.62,79.62,79.61,79.62,3100.0,58.9645,58.9645,58.9571,58.9645,3100.0
2013-07-29 13:20:00,79.61,79.62,79.61,79.62,1800.0,58.9571,58.9645,58.9571,58.9645,1800.0
2013-07-29 13:25:00,79.62,79.62,79.6,79.6,12100.0,58.9645,58.9645,58.9497,58.9497,12100.0
2013-07-29 13:30:00,79.62,79.62,79.61,79.61,1900.0,58.9645,58.9645,58.9571,58.9571,1900.0
2013-07-29 13:35:00,79.61,79.61,79.61,79.61,3400.0,58.9571,58.9571,58.9571,58.9571,3400.0
2013-07-29 13:40:00,79.61,79.62,79.6,79.61,1400.0,58.9571,58.9645,58.9497,58.9571,1400.0
2013-07-29 13:45:00,79.61,79.66,79.6,79.65,140800.0,58.9571,58.9941,58.9497,58.9867,140800.0
2013-07-29 13:50:00,79.64,79.65,79.62,79.62,5800.0,58.9793,58.9867,58.9645,58.9645,5800.0
2013-07-29 13:55:00,79.61,79.63,79.61,79.62,2400.0,58.9571,58.9719,58.9571,58.9645,2400.0
2013-07-29 14:00:00,79.63,79.64,79.62,79.63,81600.0,58.9719,58.9793,58.9645,58.9719,81600.0
2013-07-29 14:05:00,79.63,79.63,79.62,79.62,7400.0,58.9719,58.9719,58.9645,58.9645,7400.0
2013-07-29 14:10:00,79.63,79.63,79.62,79.63,2300.0,58.9719,58.9719,58.9645,58.9719,2300.0
2013-07-29 14:15:00,79.63,79.63,79.63,79.63,3900.0,58.9719,58.9719,58.9719,58.9719,3900.0
2013-07-29 14:20:00,79.63,79.63,79.63,79.63,1400.0,58.9719,58.9719,58.9719,58.9719,1400.0
2013-07-29 14:25:00,79.63,79.63,79.63,79.63,300.0,58.9719,58.9719,58.9719,58.9719,300.0
2013-07-29 14:30:00,79.62,79.63,79.62,79.63,4100.0,58.9645,58.9719,58.9645,58.9719,4100.0
2013-07-29 14:35:00,79.63,79.63,79.62,79.62,3000.0,58.9719,58.9719,58.9645,58.9645,3000.0
2013-07-29 14:40:00,79.62,79.63,79.62,79.63,9500.0,58.9645,58.9719,58.9645,58.9719,9500.0
2013-07-29 14:45:00,79.63,79.63,79.61,79.63,6800.0,58.9719,58.9719,58.9571,58.9719,6800.0
2013-07-29 14:50:00,79.63,79.63,79.61,79.63,2500.0,58.9719,58.9719,58.9571,58.9719,2500.0
2013-07-29 14:55:00,79.61,79.64,79.61,79.64,39500.0,58.9571,58.9793,58.9571,58.9793,39500.0
2013-07-29 15:00:00,79.63,79.64,79.61,79.63,7100.0,58.9719,58.9793,58.9571,58.9719,7100.0
2013-07-29 15:05:00,79.62,79.64,79.62,79.63,7300.0,58.9645,58.9793,58.9645,58.9719,7300.0
2013-07-29 15:10:00,79.62,79.64,79.62,79.64,4900.0,58.9645,58.9793,58.9645,58.9793,4900.0
2013-07-29 15:15:00,79.63,79.64,79.63,79.63,5100.0,58.9719,58.9793,58.9719,58.9719,5100.0
2013-07-29 15:20:00,79.63,79.63,79.62,79.62,2600.0,58.9719,58.9719,58.9645,58.9645,2600.0
2013-07-29 15:25:00,79.63,79.63,79.62,79.63,2900.0,58.9719,58.9719,58.9645,58.9719,2900.0
2013-07-29 15:30:00,79.63,79.64,79.62,79.64,4800.0,58.9719,58.9793,58.9645,58.9793,4800.0
2013-07-29 15:35:00,79.63,79.64,79.62,79.62,3600.0,58.9719,58.9793,58.9645,58.9645,3600.0
2013-07-29 15:40:00,79.62,79.64,79.62,79.64,6900.0,58.9645,58.9793,58.9645,58.9793,6900.0
2013-07-29 15:45:00,79.64,79.64,79.62,79.63,5800.0,58.9793,58.9793,58.9645,58.9719,5800.0
2013-07-29 15:50:00,79.63,79.63,79.62,79.63,5100.0,58.9719,58.9719,58.9645,58.9719,5100.0
2013-07-29 15:55:00,79.63,79.63,79.61,79.62,13700.0,58.9719,58.9719,58.9571,58.9645,13700.0
2013-07-30 09:30:00,79.65,79.67,79.62,79.63,14400.0,58.9867,59.0015,58.9645,58.9719,14400.0
2013-07-30 09:35:00,79.67,79.67,79.65,79.67,1100.0,59.0015,59.0015,58.9867,59.0015,1100.0
2013-07-30 09:40:00,79.66,79.67,79.61,79.66,2200.0,58.9941,59.0015,58.9571,58.9941,2200.0
2013-07-30 09:45:00,79.65,79.67,79.61,79.61,2400.0,58.9867,59.0015,58.9571,58.9571,2400.0
2013-07-30 09:50:00,79.61,79.67,79.6,79.6,2200.0,58.9571,59.0015,58.9497,58.9497,2200.0
2013-07-30 09:55:00,79.63,79.63,79.61,79.63,500.0,58.9719,58.9719,58.9571,58.9719,500.0
2013-07-30 10:00:00,79.64,79.64,79.64,79.64,1400.0,58.9793,58.9793,58.9793,58.9793,1400.0
2013-07-30 10:05:00,79.64,79.64,79.63,79.63,300.0,58.9793,58.9793,58.9719,58.9719,300.0
2013-07-30 10:10:00,79.62,79.64,79.61,79.64,2300.0,58.9645,58.9793,58.9571,58.9793,2300.0
2013-07-30 10:15:00,79.64,79.64,79.62,79.62,9100.0,58.9793,58.9793,58.9645,58.9645,9100.0
2013-07-30 10:20:00,79.63,79.64,79.62,79.64,4400.0,58.9719,58.9793,58.9645,58.9793,4400.0
2013-07-30 10:25:00,79.63,79.64,79.63,79.64,4100.0,58.9719,58.9793,58.9719,58.9793,4100.0
2013-07-30 10:30:00,79.64,79.64,79.62,79.63,5600.0,58.9793,58.9793,58.9645,58.9719,5600.0
2013-07-30 10:35:00,79.62,79.63,79.61,79.61,5400.0,58.9645,58.9719,58.9571,58.9571,5400.0
2013-07-30 10:40:00,79.63,79.63,79.61,79.62,6700.0,58.9719,58.9719,58.9571,58.9645,6700.0
2013-07-30 10:45:00,79.62,79.63,79.61,79.63,6800.0,58.9645,58.9719,58.9571,58.9719,6800.0
2013-07-30 10:50:00,79.61,79.67,79.6,79.64,142900.0,58.9571,59.0015,58.9497,58.9793,142900.0
2013-07-30 10:55:00,79.63,79.63,79.6,79.6,2900.0,58.9719,58.9719,58.9497,58.9497,2900.0
2013-07-30 11:00:00,79.6,79.63,79.6,79.63,3900.0,58.9497,58.9719,58.9497,58.9719,3900.0
2013-07-30 11:05:00,79.6,79.63,79.6,79.6,7800.0,58.9497,58.9719,58.9497,58.9497,7800.0
2013-07-30 11:10:00,79.62,79.63,79.6,79.63,6000.0,58.9645,58.9719,58.9497,58.9719,6000.0
2013-07-30 11:15:00,79.61,79.62,79.59,79.59,7000.0,58.9571,58.9645,58.9423,58.9423,7000.0
2013-07-30 11:20:00,79.63,79.63,79.59,79.59,5300.0,58.9719,58.9719,58.9423,58.9423,5300.0
2013-07-30 11:25:00,79.59,79.6,79.59,79.59,8300.0,58.9423,58.9497,58.9423,58.9423,8300.0
2013-07-30 11:30:00,79.59,79.62,79.59,79.59,6900.0,58.9423,58.9645,58.9423,58.9423,6900.0
2013-07-30 11:35:00,79.59,79.62,79.59,79.62,2300.0,58.9423,58.9645,58.9423,58.9645,2300.0
2013-07-30 11:40:00,79.61,79.62,79.59,79.61,2700.0,58.9571,58.9645,58.9423,58.9571,2700.0
2013-07-30 11:45:00,79.6,79.62,79.6,79.6,1100.0,58.9497,58.9645,58.9497,58.9497,1100.0
2013-07-30 11:50:00,79.62,79.62,79.59,79.62,2000.0,58.9645,58.9645,58.9423,58.9645,2000.0
2013-07-30 11:55:00,79.61,79.61,79.6,79.6,700.0,58.9571,58.9571,58.9497,58.9497,700.0
2013-07-30 12:00:00,79.6,79.61,79.6,79.61,1100.0,58.9497,58.9571,58.9497,58.9571,1100.0
2013-07-30 12:05:00,79.61,79.61,79.6,79.6,1400.0,58.9571,58.9571,58.9497,58.9497,1400.0
2013-07-30 12:10:00,79.61,79.63,79.6,79.6,83600.0,58.9571,58.9719,58.9497,58.9497,83600.0
2013-07-30 12:15:00,79.6,79.6,79.6,79.6,0.0,58.9497,58.9497,58.9497,58.9497,0.0
2013-07-30 12:20:00,79.62,79.63,79.61,79.61,1900.0,58.9645,58.9719,58.9571,58.9571,1900.0
2013-07-30 12:25:00,79.62,79.62,79.61,79.61,2500.0,58.9645,58.9645,58.9571,58.9571,2500.0
2013-07-30 12:30:00,79.6,79.61,79.59,79.6,1800.0,58.9497,58.9571,58.9423,58.9497,1800.0
2013-07-30 12:35:00,79.61,79.61,79.6,79.61,2700.0,58.9571,58.9571,58.9497,58.9571,2700.0
2013-07-30 12:40:00,79.6,79.62,79.6,79.62,53200.0,58.9497,58.9645,58.9497,58.9645,53200.0
2013-07-30 12:45:00,79.62,79.63,79.61,79.61,90200.0,58.9645,58.9719,58.9571,58.9571,90200.0
2013-07-30 12:50:00,79.62,79.63,79.61,79.61,4600.0,58.9645,58.9719,58.9571,58.9571,4600.0
2013-07-30 12:55:00,79.61,79.62,79.61,79.62,800.0,58.9571,58.9645,58.9571,58.9645,800.0
2013-07-30 13:00:00,79.62,79.62,79.61,79.62,1300.0,58.9645,58.9645,58.9571,58.9645,1300.0
2013-07-30 13:05:00,79.62,79.62,79.61,79.62,2200.0,58.9645,58.9645,58.9571,58.9645,2200.0
2013-07-30 13:10:00,79.61,79.62,79.61,79.61,1500.0,58.9571,58.9645,58.9571,58.9571,1500.0
2013-07-30 13:15:00,79.61,79.62,79.61,79.62,400.0,58.9571,58.9645,58.9571,58.9645,400.0
2013-07-30 13:20:00,79.62,79.62,79.61,79.62,3300.0,58.9645,58.9645,58.9571,58.9645,3300.0
2013-07-30 13:25:00,79.62,79.62,79.61,79.61,1200.0,58.9645,58.9645,58.9571,58.9571,1200.0
2013-07-30 13:30:00,79.62,79.62,79.61,79.62,19500.0,58.9645,58.9645,58.9571,58.9645,19500.0
2013-07-30 13:35:00,79.62,79.62,79.61,79.61,5500.0,58.9645,58.9645,58.9571,58.9571,5500.0
2013-07-30 13:40:00,79.62,79.62,79.62,79.62,2400.0,58.9645,58.9645,58.9645,58.9645,2400.0
2013-07-30 13:45:00,79.62,79.62,79.61,79.61,4100.0,58.9645,58.9645,58.9571,58.9571,4100.0
2013-07-30 13:50:00,79.62,79.62,79.61,79.61,1800.0,58.9645,58.9645,58.9571,58.9571,1800.0
2013-07-30 13:55:00,79.61,79.62,79.6,79.62,6100.0,58.9571,58.9645,58.9497,58.9645,6100.0
2013-07-30 14:00:00,79.62,79.62,79.61,79.61,2100.0,58.9645,58.9645,58.9571,58.9571,2100.0
2013-07-30 14:05:00,79.61,79.62,79.61,79.62,600.0,58.9571,58.9645,58.9571,58.9645,600.0
2013-07-30 14:10:00,79.61,79.62,79.61,79.61,30600.0,58.9571,58.9645,58.9571,58.9571,30600.0
2013-07-30 14:15:00,79.62,79.62,79.61,79.62,1900.0,58.9645,58.9645,58.9571,58.9645,1900.0
2013-07-30 14:20:00,79.62,79.62,79.61,79.62,2000.0,58.9645,58.9645,58.9571,58.9645,2000.0
2013-07-30 14:25:00,79.61,79.62,79.6,79.62,12800.0,58.9571,58.9645,58.9497,58.9645,12800.0
2013-07-30 14:30:00,79.6,79.62,79.6,79.62,5000.0,58.9497,58.9645,58.9497,58.9645,5000.0
2013-07-30 14:35:00,79.62,79.62,79.61,79.62,3100.0,58.9645,58.9645,58.9571,58.9645,3100.0
2013-07-30 14:40:00,79.62,79.62,79.61,79.61,1200.0,58.9645,58.9645,58.9571,58.9571,1200.0
2013-07-30 14:45:00,79.61,79.62,79.61,79.62,7500.0,58.9571,58.9645,58.9571,58.9645,7500.0
2013-07-30 14:50:00,79.62,79.62,79.6,79.61,3500.0,58.9645,58.9645,58.9497,58.9571,3500.0
2013-07-30 14:55:00,79.62,79.62,79.61,79.62,6100.0,58.9645,58.9645,58.9571,58.9645,6100.0
2013-07-30 15:00:00,79.62,79.62,79.61,79.62,1500.0,58.9645,58.9645,58.9571,58.9645,1500.0
2013-07-30 15:05:00,79.6,79.61,79.6,79.61,200.0,58.9497,58.9571,58.9497,58.9571,200.0
2013-07-30 15:10:00,79.62,79.62,79.61,79.62,5900.0,58.9645,58.9645,58.9571,58.9645,5900.0
2013-07-30 15:15:00,79.62,79.62,79.61,79.62,8900.0,58.9645,58.9645,58.9571,58.9645,8900.0
2013-07-30 15:20:00,79.62,79.62,79.61,79.61,2900.0,58.9645,58.9645,58.9571,58.9571,2900.0
2013-07-30 15:25:00,79.62,79.62,79.62,79.62,2400.0,58.9645,58.9645,58.9645,58.9645,2400.0
2013-07-30 15:30:00,79.61,79.62,79.61,79.62,7100.0,58.9571,58.9645,58.9571,58.9645,7100.0
2013-07-30 15:35:00,79.62,79.62,79.61,79.61,6000.0,58.9645,58.9645,58.9571,58.9571,6000.0
2013-07-30 15:40:00,79.61,79.62,79.61,79.62,14700.0,58.9571,58.9645,58.9571,58.9645,14700.0
2013-07-30 15:45:00,79.62,79.62,79.61,79.62,34500.0,58.9645,58.9645,58.9571,58.9645,34500.0
2013-07-30 15:50:00,79.62,79.62,79.61,79.62,4500.0,58.9645,58.9645,58.9571,58.9645,4500.0
2013-07-30 15:55:00,79.62,79.62,79.61,79.62,9300.0,58.9645,58.9645,58.9571,58.9645,9300.0
2013-07-31 09:30:00,79.38,79.38,79.37,79.37,57800.0,58.8769,58.8769,58.8695,58.8695,57800.0
2013-07-31 09:35:00,79.37,79.38,79.37,79.37,7000.0,58.8695,58.8769,58.8695,58.8695,7000.0
2013-07-31 09:40:00,79.38,79.39,79.34,79.39,11500.0,58.8769,58.8843,58.8472,58.8843,11500.0
2013-07-31 09:45:00,79.39,79.4,79.35,79.4,15000.0,58.8843,58.8917,58.8546,58.8917,15000.0
2013-07-31 09:50:00,79.4,79.4,79.38,79.4,14400.0,58.8917,58.8917,58.8769,58.8917,14400.0
2013-07-31 09:55:00,79.4,79.41,79.39,79.4,13800.0,58.8917,58.8991,58.8843,58.8917,13800.0
2013-07-31 10:00:00,79.4,79.41,79.39,79.4,9300.0,58.8917,58.8991,58.8843,58.8917,9300.0
2013-07-31 10:05:00,79.41,79.41,79.39,79.4,14400.0,58.8991,58.8991,58.8843,58.8917,14400.0
2013-07-31 10:10:00,79.4,79.41,79.4,79.41,7900.0,58.8917,58.8991,58.8917,58.8991,7900.0
2013-07-31 10:15:00,79.41,79.42,79.39,79.41,23500.0,58.8991,58.9066,58.8843,58.8991,23500.0
2013-07-31 10:20:00,79.41,79.42,79.4,79.42,16300.0,58.8991,58.9066,58.8917,58.9066,16300.0
2013-07-31 10:25:00,79.42,79.43,79.41,79.42,14200.0,58.9066,58.914,58.8991,58.9066,14200.0
2013-07-31 10:30:00,79.41,79.42,79.41,79.42,6100.0,58.8991,58.9066,58.8991,58.9066,6100.0
2013-07-31 10:35:00,79.42,79.43,79.41,79.42,10500.0,58.9066,58.914,58.8991,58.9066,10500.0
2013-07-31 10:40:00,79.41,79.42,79.4,79.42,7500.0,58.8991,58.9066,58.8917,58.9066,7500.0
2013-07-31 10:45:00,79.41,79.42,79.4,79.42,7000.0,58.8991,58.9066,58.8917,58.9066,7000.0
2013-07-31 10:50:00,79.42,79.42,79.4,79.4,9100.0,58.9066,58.9066,58.8917,58.8917,9100.0
2013-07-31 10:55:00,79.41,79.42,79.4,79.4,7900.0,58.8991,58.9066,58.8917,58.8917,7900.0
2013-07-31 11:00:00,79.41,79.41,79.4,79.4,11400.0,58.8991,58.8991,58.8917,58.8917,11400.0
2013-07-31 11:05:00,79.4,79.4,79.38,79.4,7100.0,58.8917,58.8917,58.8769,58.8917,7100.0
2013-07-31 11:10:00,79.39,79.41,79.37,79.38,17900.0,58.8843,58.8991,58.8695,58.8769,17900.0
2013-07-31 11:15:00,79.41,79.41,79.38,79.41,13800.0,58.8991,58.8991,58.8769,58.8991,13800.0
2013-07-31 11:20:00,79.41,79.41,79.38,79.4,9100.0,58.8991,58.8991,58.8769,58.8917,9100.0
2013-07-31 11:25:00,79.4,79.41,79.38,79.41,5700.0,58.8917,58.8991,58.8769,58.8991,5700.0
2013-07-31 11:30:00,79.41,79.41,79.38,79.41,2200.0,58.8991,58.8991,58.8769,58.8991,2200.0
2013-07-31 11:35:00,79.4,79.41,79.4,79.41,5800.0,58.8917,58.8991,58.8917,58.8991,5800.0
2013-07-31 11:40:00,79.4,79.41,79.4,79.41,1400.0,58.8917,58.8991,58.8917,58.8991,1400.0
2013-07-31 11:45:00,79.4,79.42,79.4,79.42,2200.0,58.8917,58.9066,58.8917,58.9066,2200.0
2013-07-31 11:50:00,79.41,79.42,79.4,79.42,700.0,58.8991,58.9066,58.8917,58.9066,700.0
2013-07-31 11:55:00,79.42,79.42,79.42,79.42,0.0,58.9066,58.9066,58.9066,58.9066,0.0
2013-07-31 12:00:00,79.4,79.41,79.4,79.41,8300.0,58.8917,58.8991,58.8917,58.8991,8300.0
2013-07-31 12:05:00,79.4,79.41,79.4,79.4,10100.0,58.8917,58.8991,58.8917,58.8917,10100.0
2013-07-31 12:10:00,79.4,79.42,79.4,79.42,3600.0,58.8917,58.9066,58.8917,58.9066,3600.0
2013-07-31 12:15:00,79.42,79.42,79.41,79.42,6100.0,58.9066,58.9066,58.8991,58.9066,6100.0
2013-07-31 12:20:00,79.42,79.42,79.41,79.42,9100.0,58.9066,58.9066,58.8991,58.9066,9100.0
2013-07-31 12:25:00,79.41,79.44,79.41,79.44,1800.0,58.8991,58.9214,58.8991,58.9214,1800.0
2013-07-31 12:30:00,79.44,79.44,79.42,79.42,10600.0,58.9214,58.9214,58.9066,58.9066,10600.0
2013-07-31 12:35:00,79.43,79.44,79.42,79.43,8600.0,58.914,58.9214,58.9066,58.914,8600.0
2013-07-31 12:40:00,79.43,79.44,79.43,79.44,3700.0,58.914,58.9214,58.914,58.9214,3700.0
2013-07-31 12:45:00,79.43,79.44,79.41,79.44,5900.0,58.914,58.9214,58.8991,58.9214,5900.0
2013-07-31 12:50:00,79.44,79.44,79.4,79.44,8600.0,58.9214,58.9214,58.8917,58.9214,8600.0
2013-07-31 12:55:00,79.43,79.45,79.41,79.44,10800.0,58.914,58.9288,58.8991,58.9214,10800.0
2013-07-31 13:00:00,79.45,79.46,79.44,79.45,9700.0,58.9288,58.9362,58.9214,58.9288,9700.0
2013-07-31 13:05:00,79.45,79.49,79.45,79.49,23700.0,58.9288,58.9585,58.9288,58.9585,23700.0
2013-07-31 13:10:00,79.49,79.49,79.45,79.49,5300.0,58.9585,58.9585,58.9288,58.9585,5300.0
2013-07-31 13:15:00,79.49,79.49,79.44,79.46,6900.0,58.9585,58.9585,58.9214,58.9362,6900.0
2013-07-31 13:20:00,79.46,79.48,79.44,79.47,7300.0,58.9362,58.9511,58.9214,58.9436,7300.0
2013-07-31 13:25:00,79.45,79.46,79.45,79.45,6300.0,58.9288,58.9362,58.9288,58.9288,6300.0
2013-07-31 13:30:00,79.45,79.47,79.42,79.47,8200.0,58.9288,58.9436,58.9066,58.9436,8200.0
2013-07-31 13:35:00,79.47,79.47,79.41,79.47,7900.0,58.9436,58.9436,58.8991,58.9436,7900.0
2013-07-31 13:40:00,79.47,79.47,79.45,79.46,9700.0,58.9436,58.9436,58.9288,58.9362,9700.0
2013-07-31 13:45:00,79.47,79.47,79.44,79.44,11200.0,58.9436,58.9436,58.9214,58.9214,11200.0
2013-07-31 13:50:00,79.45,79.46,79.42,79.46,7900.0,58.9288,58.9362,58.9066,58.9362,7900.0
2013-07-31 13:55:00,79.46,79.47,79.42,79.44,10600.0,58.9362,58.9436,58.9066,58.9214,10600.0
2013-07-31 14:00:00,79.44,79.52,79.4,79.52,9100.0,58.9214,58.9807,58.8917,58.9807,9100.0
2013-07-31 14:05:00,79.51,79.52,79.42,79.42,8300.0,58.9733,58.9807,58.9066,58.9066,8300.0
2013-07-31 14:10:00,79.44,79.51,79.44,79.51,16300.0,58.9214,58.9733,58.9214,58.9733,16300.0
2013-07-31 14:15:00,79.51,79.52,79.44,79.46,14600.0,58.9733,58.9807,58.9214,58.9362,14600.0
2013-07-31 14:20:00,79.46,79.51,79.45,79.5,8300.0,58.9362,58.9733,58.9288,58.9659,8300.0
2013-07-31 14:25:00,79.5,79.5,79.46,79.5,8800.0,58.9659,58.9659,58.9362,58.9659,8800.0
2013-07-31 14:30:00,79.5,79.5,79.48,79.5,7600.0,58.9659,58.9659,58.9511,58.9659,7600.0
2013-07-31 14:35:00,79.5,79.5,79.47,79.5,10600.0,58.9659,58.9659,58.9436,58.9659,10600.0
2013-07-31 14:40:00,79.5,79.53,79.48,79.53,8200.0,58.9659,58.9881,58.9511,58.9881,8200.0
2013-07-31 14:45:00,79.49,79.54,79.49,79.54,7200.0,58.9585,58.9956,58.9585,58.9956,7200.0
2013-07-31 14:50:00,79.54,79.54,79.5,79.51,12100.0,58.9956,58.9956,58.9659,58.9733,12100.0
2013-07-31 14:55:00,79.5,79.56,79.5,79.56,9200.0,58.9659,59.0104,58.9659,59.0104,9200.0
2013-07-31 15:00:00,79.56,79.56,79.52,79.56,9400.0,59.0104,59.0104,58.9807,59.0104,9400.0
2013-07-31 15:05:00,79.56,79.58,79.56,79.57,7300.0,59.0104,59.0252,59.0104,59.0178,7300.0
2013-07-31 15:10:00,79.57,79.57,79.55,79.55,19100.0,59.0178,59.0178,59.003,59.003,19100.0
2013-07-31 15:15:00,79.55,79.57,79.55,79.56,11600.0,59.003,59.0178,59.003,59.0104,11600.0
2013-07-31 15:20:00,79.56,79.57,79.56,79.57,25700.0,59.0104,59.0178,59.0104,59.0178,25700.0
2013-07-31 15:25:00,79.57,79.58,79.56,79.58,21400.0,59.0178,59.0252,59.0104,59.0252,21400.0
2013-07-31 15:30:00,79.58,79.58,79.57,79.58,23100.0,59.0252,59.0252,59.0178,59.0252,23100.0
2013-07-31 15:35:00,79.57,79.58,79.57,79.57,20500.0,59.0178,59.0252,59.0178,59.0178,20500.0
2013-07-31 15:40:00,79.57,79.58,79.5,79.54,27300.0,59.0178,59.0252,58.9659,58.9956,27300.0
2013-07-31 15:45:00,79.54,79.54,79.5,79.54,20400.0,58.9956,58.9956,58.9659,58.9956,20400.0
2013-07-31 15:50:00,79.54,79.57,79.5,79.56,22400.0,58.9956,59.0178,58.9659,59.0104,22400.0
2013-07-31 15:55:00,79.53,79.57,79.52,79.55,47500.0,58.9881,59.0178,58.9807,59.003,47500.0
2013-08-01 09:30:00,79.5,79.54,79.46,79.46,13300.0,58.9659,58.9956,58.9362,58.9362,13300.0
2013-08-01 09:35:00,79.51,79.54,79.47,79.53,4600.0,58.9733,58.9956,58.9436,58.9881,4600.0
2013-08-01 09:40:00,79.46,79.53,79.46,79.5,4700.0,58.9362,58.9881,58.9362,58.9659,4700.0
2013-08-01 09:45:00,79.5,79.55,79.5,79.55,15400.0,58.9659,59.003,58.9659,59.003,15400.0
2013-08-01 09:50:00,79.54,79.55,79.53,79.54,1300.0,58.9956,59.003,58.9881,58.9956,1300.0
2013-08-01 09:55:00,79.55,79.55,79.52,79.52,1100.0,59.003,59.003,58.9807,58.9807,1100.0
2013-08-01 10:00:00,79.51,79.51,79.47,79.5,4800.0,58.9733,58.9733,58.9436,58.9659,4800.0
2013-08-01 10:05:00,79.48,79.48,79.47,79.47,800.0,58.9511,58.9511,58.9436,58.9436,800.0
2013-08-01 10:10:00,79.48,79.49,79.47,79.48,3000.0,58.9511,58.9585,58.9436,58.9511,3000.0
2013-08-01 10:15:00,79.47,79.47,79.47,79.47,100.0,58.9436,58.9436,58.9436,58.9436,100.0
2013-08-01 10:20:00,79.46,79.49,79.46,79.49,2400.0,58.9362,58.9585,58.9362,58.9585,2400.0
2013-08-01 10:25:00,79.49,79.49,79.47,79.49,700.0,58.9585,58.9585,58.9436,58.9585,700.0
2013-08-01 10:30:00,79.49,79.49,79.46,79.46,1000.0,58.9585,58.9585,58.9362,58.9362,1000.0
2013-08-01 10:35:00,79.48,79.49,79.46,79.46,5000.0,58.9511,58.9585,58.9362,58.9362,5000.0
2013-08-01 10:40:00,79.46,79.47,79.45,79.47,1500.0,58.9362,58.9436,58.9288,58.9436,1500.0
2013-08-01 10:45:00,79.47,79.47,79.46,79.47,79400.0,58.9436,58.9436,58.9362,58.9436,79400.0
2013-08-01 10:50:00,79.45,79.47,79.44,79.44,3400.0,58.9288,58.9436,58.9214,58.9214,3400.0
2013-08-01 10:55:00,79.45,79.46,79.43,79.45,5900.0,58.9288,58.9362,58.914,58.9288,5900.0
2013-08-01 11:00:00,79.45,79.47,79.44,79.44,3500.0,58.9288,58.9436,58.9214,58.9214,3500.0
2013-08-01 11:05:00,79.46,79.46,79.42,79.45,1300.0,58.9362,58.9362,58.9066,58.9288,1300.0
2013-08-01 11:10:00,79.42,79.44,79.42,79.44,900.0,58.9066,58.9214,58.9066,58.9214,900.0
2013-08-01 11:15:00,79.44,79.45,79.43,79.44,2400.0,58.9214,58.9288,58.914,58.9214,2400.0
2013-08-01 11:20:00,79.44,79.44,79.43,79.43,400.0,58.9214,58.9214,58.914,58.914,400.0
2013-08-01 11:25:00,79.43,79.44,79.43,79.44,14000.0,58.914,58.9214,58.914,58.9214,14000.0
2013-08-01 11:30:00,79.42,79.44,79.42,79.44,500.0,58.9066,58.9214,58.9066,58.9214,500.0
2013-08-01 11:35:00,79.43,79.44,79.43,79.43,1800.0,58.914,58.9214,58.914,58.914,1800.0
2013-08-01 11:40:00,79.43,79.44,79.42,79.44,4100.0,58.914,58.9214,58.9066,58.9214,4100.0
2013-08-01 11:45:00,79.42,79.44,79.42,79.42,1000.0,58.9066,58.9214,58.9066,58.9066,1000.0
2013-08-01 11:50:00,79.43,79.44,79.43,79.43,3200.0,58.914,58.9214,58.914,58.914,3200.0
2013-08-01 11:55:00,79.43,79.45,79.43,79.44,6000.0,58.914,58.9288,58.914,58.9214,6000.0
2013-08-01 12:00:00,79.46,79.46,79.44,79.44,8400.0,58.9362,58.9362,58.9214,58.9214,8400.0
2013-08-01 12:05:00,79.45,79.45,79.45,79.45,100.0,58.9288,58.9288,58.9288,58.9288,100.0
2013-08-01 12:10:00,79.45,79.45,79.44,79.45,2800.0,58.9288,58.9288,58.9214,58.9288,2800.0
2013-08-01 12:15:00,79.44,79.45,79.44,79.45,3900.0,58.9214,58.9288,58.9214,58.9288,3900.0
2013-08-01 12:20:00,79.45,79.46,79.44,79.45,1600.0,58.9288,58.9362,58.9214,58.9288,1600.0
2013-08-01 12:25:00,79.45,79.46,79.44,79.44,1500.0,58.9288,58.9362,58.9214,58.9214,1500.0
2013-08-01 12:30:00,79.45,79.45,79.42,79.42,10900.0,58.9288,58.9288,58.9066,58.9066,10900.0
2013-08-01 12:35:00,79.43,79.44,79.42,79.42,1800.0,58.914,58.9214,58.9066,58.9066,1800.0
2013-08-01 12:40:00,79.42,79.44,79.42,79.43,1400.0,58.9066,58.9214,58.9066,58.914,1400.0
2013-08-01 12:45:00,79.44,79.44,79.44,79.44,600.0,58.9214,58.9214,58.9214,58.9214,600.0
2013-08-01 12:50:00,79.42,79.44,79.41,79.41,4600.0,58.9066,58.9214,58.8991,58.8991,4600.0
2013-08-01 12:55:00,79.42,79.42,79.41,79.42,3000.0,58.9066,58.9066,58.8991,58.9066,3000.0
2013-08-01 13:00:00,79.43,79.43,79.41,79.42,19800.0,58.914,58.914,58.8991,58.9066,19800.0
2013-08-01 13:05:00,79.41,79.43,79.41,79.41,15700.0,58.8991,58.914,58.8991,58.8991,15700.0
2013-08-01 13:10:00,79.43,79.44,79.41,79.43,3600.0,58.914,58.9214,58.8991,58.914,3600.0
2013-08-01 13:15:00,79.42,79.43,79.42,79.42,2000.0,58.9066,58.914,58.9066,58.9066,2000.0
2013-08-01 13:20:00,79.42,79.45,79.41,79.45,1500.0,58.9066,58.9288,58.8991,58.9288,1500.0
2013-08-01 13:25:00,79.43,79.43,79.42,79.43,700.0,58.914,58.914,58.9066,58.914,700.0
2013-08-01 13:30:00,79.42,79.43,79.41,79.41,6400.0,58.9066,58.914,58.8991,58.8991,6400.0
2013-08-01 13:35:00,79.42,79.42,79.4,79.4,1500.0,58.9066,58.9066,58.8917,58.8917,1500.0
2013-08-01 13:40:00,79.41,79.42,79.4,79.4,6500.0,58.8991,58.9066,58.8917,58.8917,6500.0
2013-08-01 13:45:00,79.41,79.42,79.4,79.42,8900.0,58.8991,58.9066,58.8917,58.9066,8900.0
2013-08-01 13:50:00,79.4,79.43,79.4,79.41,2700.0,58.8917,58.914,58.8917,58.8991,2700.0
2013-08-01 13:55:00,79.4,79.4,79.4,79.4,1600.0,58.8917,58.8917,58.8917,58.8917,1600.0
2013-08-01 14:00:00,79.4,79.42,79.4,79.41,1700.0,58.8917,58.9066,58.8917,58.8991,1700.0
2013-08-01 14:05:00,79.42,79.43,79.4,79.41,800.0,58.9066,58.914,58.8917,58.8991,800.0
2013-08-01 14:10:00,79.41,79.42,79.41,79.42,500.0,58.8991,58.9066,58.8991,58.9066,500.0
2013-08-01 14:15:00,79.42,79.42,79.4,79.42,6600.0,58.9066,58.9066,58.8917,58.9066,6600.0
2013-08-01 14:20:00,79.4,79.42,79.39,79.39,4800.0,58.8917,58.9066,58.8843,58.8843,4800.0
2013-08-01 14:25:00,79.4,79.42,79.39,79.39,3300.0,58.8917,58.9066,58.8843,58.8843,3300.0
2013-08-01 14:30:00,79.41,79.42,79.38,79.41,6600.0,58.8991,58.9066,58.8769,58.8991,6600.0
2013-08-01 14:35:00,79.41,79.42,79.38,79.39,1800.0,58.8991,58.9066,58.8769,58.8843,1800.0
2013-08-01 14:40:00,79.41,79.41,79.38,79.4,6100.0,58.8991,58.8991,58.8769,58.8917,6100.0
2013-08-01 14:45:00,79.4,79.4,79.37,79.37,9200.0,58.8917,58.8917,58.8695,58.8695,9200.0
2013-08-01 14:50:00,79.39,79.39,79.38,79.39,2300.0,58.8843,58.8843,58.8769,58.8843,2300.0
2013-08-01 14:55:00,79.36,79.41,79.36,79.37,15200.0,58.8621,58.8991,58.8621,58.8695,15200.0
2013-08-01 15:00:00,79.36,79.41,79.36,79.41,6400.0,58.8621,58.8991,58.8621,58.8991,6400.0
2013-08-01 15:05:00,79.39,79.43,79.37,79.4,5800.0,58.8843,58.914,58.8695,58.8917,5800.0
2013-08-01 15:10:00,79.37,79.42,79.37,79.39,2300.0,58.8695,58.9066,58.8695,58.8843,2300.0
2013-08-01 15:15:00,79.42,79.42,79.36,79.37,9100.0,58.9066,58.9066,58.8621,58.8695,9100.0
2013-08-01 15:20:00,79.38,79.38,79.36,79.38,7900.0,58.8769,58.8769,58.8621,58.8769,7900.0
2013-08-01 15:25:00,79.4,79.4,79.37,79.37,4800.0,58.8917,58.8917,58.8695,58.8695,4800.0
2013-08-01 15:30:00,79.36,79.4,79.36,79.38,1800.0,58.8621,58.8917,58.8621,58.8769,1800.0
2013-08-01 15:35:00,79.37,79.41,79.36,79.4,8500.0,58.8695,58.8991,58.8621,58.8917,8500.0
2013-08-01 15:40:00,79.39,79.4,79.39,79.4,3300.0,58.8843,58.8917,58.8843,58.8917,3300.0
2013-08-01 15:45:00,79.42,79.42,79.37,79.39,5700.0,58.9066,58.9066,58.8695,58.8843,5700.0
2013-08-01 15:50:00,79.38,79.41,79.38,79.39,5100.0,58.8769,58.8991,58.8769,58.8843,5100.0
2013-08-01 15:55:00,79.41,79.41,79.4,79.41,3700.0,58.8991,58.8991,58.8917,58.8991,3700.0
2013-08-02 09:30:00,79.55,79.55,79.49,79.49,11600.0,59.003,59.003,58.9585,58.9585,11600.0
2013-08-02 09:35:00,79.55,79.55,79.51,79.53,1900.0,59.003,59.003,58.9733,58.9881,1900.0
2013-08-02 09:40:00,79.5,79.54,79.5,79.5,1700.0,58.9659,58.9956,58.9659,58.9659,1700.0
2013-08-02 09:45:00,79.52,79.55,79.5,79.55,7600.0,58.9807,59.003,58.9659,59.003,7600.0
2013-08-02 09:50:00,79.55,79.55,79.51,79.51,1000.0,59.003,59.003,58.9733,58.9733,1000.0
2013-08-02 09:55:00,79.55,79.55,79.52,79.53,1900.0,59.003,59.003,58.9807,58.9881,1900.0
2013-08-02 10:00:00,79.55,79.55,79.53,79.54,9500.0,59.003,59.003,58.9881,58.9956,9500.0
2013-08-02 10:05:00,79.55,79.56,79.54,79.56,6100.0,59.003,59.0104,58.9956,59.0104,6100.0
2013-08-02 10:10:00,79.54,79.55,79.54,79.54,1100.0,58.9956,59.003,58.9956,58.9956,1100.0
2013-08-02 10:15:00,79.56,79.56,79.54,79.54,17400.0,59.0104,59.0104,58.9956,58.9956,17400.0
2013-08-02 10:20:00,79.54,79.55,79.54,79.55,3400.0,58.9956,59.003,58.9956,59.003,3400.0
2013-08-02 10:25:00,79.54,79.55,79.53,79.53,2900.0,58.9956,59.003,58.9881,58.9881,2900.0
2013-08-02 10:30:00,79.54,79.55,79.53,79.55,1500.0,58.9956,59.003,58.9881,59.003,1500.0
2013-08-02 10:35:00,79.55,79.56,79.53,79.56,3400.0,59.003,59.0104,58.9881,59.0104,3400.0
2013-08-02 10:40:00,79.56,79.56,79.55,79.55,1800.0,59.0104,59.0104,59.003,59.003,1800.0
2013-08-02 10:45:00,79.55,79.55,79.55,79.55,500.0,59.003,59.003,59.003,59.003,500.0
2013-08-02 10:50:00,79.56,79.56,79.55,79.56,1000.0,59.0104,59.0104,59.003,59.0104,1000.0
2013-08-02 10:55:00,79.56,79.57,79.55,79.56,2500.0,59.0104,59.0178,59.003,59.0104,2500.0
2013-08-02 11:00:00,79.56,79.57,79.56,79.56,2800.0,59.0104,59.0178,59.0104,59.0104,2800.0
2013-08-02 11:05:00,79.56,79.57,79.55,79.55,4800.0,59.0104,59.0178,59.003,59.003,4800.0
2013-08-02 11:10:00,79.56,79.56,79.55,79.56,13900.0,59.0104,59.0104,59.003,59.0104,13900.0
2013-08-02 11:15:00,79.56,79.57,79.54,79.57,2700.0,59.0104,59.0178,58.9956,59.0178,2700.0
2013-08-02 11:20:00,79.56,79.56,79.56,79.56,1000.0,59.0104,59.0104,59.0104,59.0104,1000.0
2013-08-02 11:25:00,79.57,79.57,79.54,79.57,10300.0,59.0178,59.0178,58.9956,59.0178,10300.0
2013-08-02 11:30:00,79.56,79.56,79.54,79.54,1100.0,59.0104,59.0104,58.9956,58.9956,1100.0
2013-08-02 11:35:00,79.57,79.57,79.54,79.54,1100.0,59.0178,59.0178,58.9956,58.9956,1100.0
2013-08-02 11:40:00,79.56,79.57,79.56,79.56,1200.0,59.0104,59.0178,59.0104,59.0104,1200.0
2013-08-02 11:45:00,79.56,79.56,79.54,79.54,2000.0,59.0104,59.0104,58.9956,58.9956,2000.0
2013-08-02 11:50:00,79.56,79.56,79.54,79.56,2100.0,59.0104,59.0104,58.9956,59.0104,2100.0
2013-08-02 11:55:00,79.56,79.56,79.55,79.56,1000.0,59.0104,59.0104,59.003,59.0104,1000.0
2013-08-02 12:00:00,79.55,79.56,79.55,79.56,1300.0,59.003,59.0104,59.003,59.0104,1300.0
2013-08-02 12:05:00,79.56,79.56,79.54,79.56,5200.0,59.0104,59.0104,58.9956,59.0104,5200.0
2013-08-02 12:10:00,79.55,79.56,79.55,79.56,4500.0,59.003,59.0104,59.003,59.0104,4500.0
2013-08-02 12:15:00,79.55,79.57,79.54,79.54,1300.0,59.003,59.0178,58.9956,58.9956,1300.0
2013-08-02 12:20:00,79.57,79.57,79.56,79.57,3600.0,59.0178,59.0178,59.0104,59.0178,3600.0
2013-08-02 12:25:00,79.57,79.57,79.56,79.56,14400.0,59.0178,59.0178,59.0104,59.0104,14400.0
2013-08-02 12:30:00,79.56,79.57,79.55,79.56,6200.0,59.0104,59.0178,59.003,59.0104,6200.0
2013-08-02 12:35:00,79.57,79.57,79.55,79.56,3600.0,59.0178,59.0178,59.003,59.0104,3600.0
2013-08-02 12:40:00,79.56,79.56,79.56,79.56,100.0,59.0104,59.0104,59.0104,59.0104,100.0
2013-08-02 12:45:00,79.55,79.57,79.55,79.57,300.0,59.003,59.0178,59.003,59.0178,300.0
2013-08-02 12:50:00,79.57,79.57,79.55,79.56,1900.0,59.0178,59.0178,59.003,59.0104,1900.0
2013-08-02 12:55:00,79.57,79.57,79.55,79.56,2100.0,59.0178,59.0178,59.003,59.0104,2100.0
2013-08-02 13:00:00,79.56,79.57,79.55,79.55,1300.0,59.0104,59.0178,59.003,59.003,1300.0
2013-08-02 13:05:00,79.55,79.57,79.55,79.57,1600.0,59.003,59.0178,59.003,59.0178,1600.0
2013-08-02 13:10:00,79.57,79.57,79.55,79.57,700.0,59.0178,59.0178,59.003,59.0178,700.0
2013-08-02 13:15:00,79.57,79.57,79.57,79.57,200.0,59.0178,59.0178,59.0178,59.0178,200.0
2013-08-02 13:20:00,79.55,79.57,79.55,79.57,300.0,59.003,59.0178,59.003,59.0178,300.0
2013-08-02 13:25:00,79.56,79.57,79.55,79.55,2100.0,59.0104,59.0178,59.003,59.003,2100.0
2013-08-02 13:30:00,79.56,79.57,79.56,79.56,1600.0,59.0104,59.0178,59.0104,59.0104,1600.0
2013-08-02 13:35:00,79.56,79.56,79.56,79.56,500.0,59.0104,59.0104,59.0104,59.0104,500.0
2013-08-02 13:40:00,79.57,79.57,79.57,79.57,400.0,59.0178,59.0178,59.0178,59.0178,400.0
2013-08-02 13:45:00,79.56,79.57,79.56,79.56,2400.0,59.0104,59.0178,59.0104,59.0104,2400.0
2013-08-02 13:50:00,79.57,79.57,79.56,79.57,2900.0,59.0178,59.0178,59.0104,59.0178,2900.0
2013-08-02 13:55:00,79.57,79.57,79.56,79.56,200.0,59.0178,59.0178,59.0104,59.0104,200.0
2013-08-02 14:00:00,79.56,79.57,79.56,79.57,4500.0,59.0104,59.0178,59.0104,59.0178,4500.0
2013-08-02 14:05:00,79.56,79.58,79.56,79.58,6000.0,59.0104,59.0252,59.0104,59.0252,6000.0
2013-08-02 14:10:00,79.58,79.59,79.57,79.58,6400.0,59.0252,59.0327,59.0178,59.0252,6400.0
2013-08-02 14:15:00,79.59,79.6,79.58,79.59,2600.0,59.0327,59.0401,59.0252,59.0327,2600.0
2013-08-02 14:20:00,79.59,79.6,79.58,79.58,600.0,59.0327,59.0401,59.0252,59.0252,600.0
2013-08-02 14:25:00,79.6,79.6,79.59,79.59,900.0,59.0401,59.0401,59.0327,59.0327,900.0
2013-08-02 14:30:00,79.6,79.62,79.58,79.62,9200.0,59.0401,59.0549,59.0252,59.0549,9200.0
2013-08-02 14:35:00,79.61,79.62,79.61,79.62,1600.0,59.0475,59.0549,59.0475,59.0549,1600.0
2013-08-02 14:40:00,79.61,79.63,79.61,79.63,7100.0,59.0475,59.0623,59.0475,59.0623,7100.0
2013-08-02 14:45:00,79.63,79.63,79.62,79.62,13500.0,59.0623,59.0623,59.0549,59.0549,13500.0
2013-08-02 14:50:00,79.62,79.62,79.61,79.62,8700.0,59.0549,59.0549,59.0475,59.0549,8700.0
2013-08-02 14:55:00,79.62,79.63,79.61,79.62,15500.0,59.0549,59.0623,59.0475,59.0549,15500.0
2013-08-02 15:00:00,79.62,79.62,79.61,79.61,1600.0,59.0549,59.0549,59.0475,59.0475,1600.0
2013-08-02 15:05:00,79.61,79.62,79.6,79.6,10300.0,59.0475,59.0549,59.0401,59.0401,10300.0
2013-08-02 15:10:00,79.61,79.62,79.61,79.62,3400.0,59.0475,59.0549,59.0475,59.0549,3400.0
2013-08-02 15:15:00,79.61,79.62,79.61,79.61,22700.0,59.0475,59.0549,59.0475,59.0475,22700.0
2013-08-02 15:20:00,79.62,79.62,79.61,79.62,7300.0,59.0549,59.0549,59.0475,59.0549,7300.0
2013-08-02 15:25:00,79.61,79.62,79.61,79.62,13800.0,59.0475,59.0549,59.0475,59.0549,13800.0
2013-08-02 15:30:00,79.62,79.63,79.61,79.61,24700.0,59.0549,59.0623,59.0475,59.0475,24700.0
2013-08-02 15:35:00,79.62,79.62,79.61,79.61,4100.0,59.0549,59.0549,59.0475,59.0475,4100.0
2013-08-02 15:40:00,79.62,79.63,79.61,79.63,8100.0,59.0549,59.0623,59.0475,59.0623,8100.0
2013-08-02 15:45:00,79.63,79.63,79.61,79.62,9500.0,59.0623,59.0623,59.0475,59.0549,9500.0
2013-08-02 15:50:00,79.61,79.63,79.61,79.63,7300.0,59.0475,59.0623,59.0475,59.0623,7300.0
2013-08-02 15:55:00,79.62,79.63,79.61,79.62,5400.0,59.0549,59.0623,59.0475,59.0549,5400.0
2013-08-05 09:30:00,79.6,79.62,79.6,79.62,15400.0,59.0401,59.0549,59.0401,59.0549,15400.0
2013-08-05 09:35:00,79.6,79.62,79.6,79.62,4500.0,59.0401,59.0549,59.0401,59.0549,4500.0
2013-08-05 09:40:00,79.62,79.62,79.56,79.56,400.0,59.0549,59.0549,59.0104,59.0104,400.0
2013-08-05 09:45:00,79.59,79.63,79.59,79.63,13500.0,59.0327,59.0623,59.0327,59.0623,13500.0
2013-08-05 09:50:00,79.62,79.63,79.6,79.62,5900.0,59.0549,59.0623,59.0401,59.0549,5900.0
2013-08-05 09:55:00,79.63,79.63,79.61,79.63,3500.0,59.0623,59.0623,59.0475,59.0623,3500.0
2013-08-05 10:00:00,79.63,79.63,79.59,79.61,16100.0,59.0623,59.0623,59.0327,59.0475,16100.0
2013-08-05 10:05:00,79.59,79.6,79.59,79.6,800.0,59.0327,59.0401,59.0327,59.0401,800.0
2013-08-05 10:10:00,79.61,79.61,79.6,79.61,1500.0,59.0475,59.0475,59.0401,59.0475,1500.0
2013-08-05 10:15:00,79.61,79.61,79.61,79.61,800.0,59.0475,59.0475,59.0475,59.0475,800.0
2013-08-05 10:20:00,79.61,79.62,79.61,79.61,5300.0,59.0475,59.0549,59.0475,59.0475,5300.0
2013-08-05 10:25:00,79.61,79.61,79.58,79.6,4700.0,59.0475,59.0475,59.0252,59.0401,4700.0
2013-08-05 10:30:00,79.61,79.61,79.59,79.6,600.0,59.0475,59.0475,59.0327,59.0401,600.0
2013-08-05 10:35:00,79.61,79.62,79.61,79.62,50700.0,59.0475,59.0549,59.0475,59.0549,50700.0
2013-08-05 10:40:00,79.62,79.62,79.61,79.62,3900.0,59.0549,59.0549,59.0475,59.0549,3900.0
2013-08-05 10:45:00,79.61,79.62,79.6,79.61,10500.0,59.0475,59.0549,59.0401,59.0475,10500.0
2013-08-05 10:50:00,79.6,79.6,79.59,79.59,4100.0,59.0401,59.0401,59.0327,59.0327,4100.0
2013-08-05 10:55:00,79.59,79.59,79.59,79.59,0.0,59.0327,59.0327,59.0327,59.0327,0.0
2013-08-05 11:00:00,79.61,79.61,79.61,79.61,200.0,59.0475,59.0475,59.0475,59.0475,200.0
2013-08-05 11:05:00,79.6,79.61,79.6,79.61,400.0,59.0401,59.0475,59.0401,59.0475,400.0
2013-08-05 11:10:00,79.6,79.61,79.6,79.61,1500.0,59.0401,59.0475,59.0401,59.0475,1500.0
2013-08-05 11:15:00,79.61,79.61,79.6,79.61,400.0,59.0475,59.0475,59.0401,59.0475,400.0
2013-08-05 11:20:00,79.61,79.62,79.61,79.61,2200.0,59.0475,59.0549,59.0475,59.0475,2200.0
2013-08-05 11:25:00,79.61,79.62,79.6,79.62,9000.0,59.0475,59.0549,59.0401,59.0549,9000.0
2013-08-05 11:30:00,79.61,79.61,79.6,79.61,2500.0,59.0475,59.0475,59.0401,59.0475,2500.0
2013-08-05 11:35:00,79.61,79.61,79.59,79.59,4400.0,59.0475,59.0475,59.0327,59.0327,4400.0
2013-08-05 11:40:00,79.59,79.59,79.59,79.59,3300.0,59.0327,59.0327,59.0327,59.0327,3300.0
2013-08-05 11:45:00,79.59,79.59,79.58,79.59,4100.0,59.0327,59.0327,59.0252,59.0327,4100.0
2013-08-05 11:50:00,79.59,79.59,79.58,79.58,4700.0,59.0327,59.0327,59.0252,59.0252,4700.0
2013-08-05 11:55:00,79.59,79.59,79.58,79.59,6300.0,59.0327,59.0327,59.0252,59.0327,6300.0
2013-08-05 12:00:00,79.58,79.59,79.58,79.59,800.0,59.0252,59.0327,59.0252,59.0327,800.0
2013-08-05 12:05:00,79.58,79.59,79.58,79.59,3600.0,59.0252,59.0327,59.0252,59.0327,3600.0
2013-08-05 12:10:00,79.59,79.59,79.58,79.58,400.0,59.0327,59.0327,59.0252,59.0252,400.0
2013-08-05 12:15:00,79.58,79.59,79.58,79.58,1400.0,59.0252,59.0327,59.0252,59.0252,1400.0
2013-08-05 12:20:00,79.59,79.59,79.59,79.59,400.0,59.0327,59.0327,59.0327,59.0327,400.0
2013-08-05 12:25:00,79.59,79.59,79.55,79.57,7600.0,59.0327,59.0327,59.003,59.0178,7600.0
2013-08-05 12:30:00,79.58,79.59,79.58,79.59,6900.0,59.0252,59.0327,59.0252,59.0327,6900.0
2013-08-05 12:35:00,79.58,79.59,79.58,79.59,500.0,59.0252,59.0327,59.0252,59.0327,500.0
2013-08-05 12:40:00,79.59,79.59,79.59,79.59,1400.0,59.0327,59.0327,59.0327,59.0327,1400.0
2013-08-05 12:45:00,79.58,79.58,79.56,79.58,1400.0,59.0252,59.0252,59.0104,59.0252,1400.0
2013-08-05 12:50:00,79.57,79.59,79.57,79.58,12000.0,59.0178,59.0327,59.0178,59.0252,12000.0
2013-08-05 12:55:00,79.58,79.59,79.58,79.59,900.0,59.0252,59.0327,59.0252,59.0327,900.0
2013-08-05 13:00:00,79.59,79.59,79.58,79.59,1300.0,59.0327,59.0327,59.0252,59.0327,1300.0
2013-08-05 13:05:00,79.58,79.59,79.58,79.59,900.0,59.0252,59.0327,59.0252,59.0327,900.0
2013-08-05 13:10:00,79.59,79.59,79.58,79.58,5900.0,59.0327,59.0327,59.0252,59.0252,5900.0
2013-08-05 13:15:00,79.58,79.59,79.58,79.59,1700.0,59.0252,59.0327,59.0252,59.0327,1700.0
2013-08-05 13:20:00,79.59,79.6,79.59,79.59,1900.0,59.0327,59.0401,59.0327,59.0327,1900.0
2013-08-05 13:25:00,79.6,79.6,79.59,79.6,2500.0,59.0401,59.0401,59.0327,59.0401,2500.0
2013-08-05 13:30:00,79.6,79.6,79.59,79.6,1200.0,59.0401,59.0401,59.0327,59.0401,1200.0
2013-08-05 13:35:00,79.6,79.6,79.59,79.59,4800.0,59.0401,59.0401,59.0327,59.0327,4800.0
2013-08-05 13:40:00,79.6,79.6,79.59,79.6,4400.0,59.0401,59.0401,59.0327,59.0401,4400.0
2013-08-05 13:45:00,79.59,79.6,79.59,79.59,2700.0,59.0327,59.0401,59.0327,59.0327,2700.0
2013-08-05 13:50:00,79.6,79.6,79.6,79.6,4900.0,59.0401,59.0401,59.0401,59.0401,4900.0
2013-08-05 13:55:00,79.6,79.6,79.59,79.6,1000.0,59.0401,59.0401,59.0327,59.0401,1000.0
2013-08-05 14:00:00,79.59,79.6,79.59,79.6,8200.0,59.0327,59.0401,59.0327,59.0401,8200.0
2013-08-05 14:05:00,79.6,79.6,79.59,79.59,9500.0,59.0401,59.0401,59.0327,59.0327,9500.0
2013-08-05 14:10:00,79.59,79.6,79.58,79.58,6600.0,59.0327,59.0401,59.0252,59.0252,6600.0
2013-08-05 14:15:00,79.6,79.6,79.59,79.6,12100.0,59.0401,59.0401,59.0327,59.0401,12100.0
2013-08-05 14:20:00,79.59,79.59,79.59,79.59,2300.0,59.0327,59.0327,59.0327,59.0327,2300.0
2013-08-05 14:25:00,79.6,79.6,79.59,79.59,3600.0,59.0401,59.0401,59.0327,59.0327,3600.0
2013-08-05 14:30:00,79.59,79.6,79.58,79.59,2600.0,59.0327,59.0401,59.0252,59.0327,2600.0
2013-08-05 14:35:00,79.59,79.6,79.59,79.59,5800.0,59.0327,59.0401,59.0327,59.0327,5800.0
2013-08-05 14:40:00,79.6,79.6,79.59,79.6,2200.0,59.0401,59.0401,59.0327,59.0401,2200.0
2013-08-05 14:45:00,79.6,79.6,79.59,79.59,17400.0,59.0401,59.0401,59.0327,59.0327,17400.0
2013-08-05 14:50:00,79.6,79.6,79.59,79.6,4700.0,59.0401,59.0401,59.0327,59.0401,4700.0
2013-08-05 14:55:00,79.6,79.6,79.59,79.59,21100.0,59.0401,59.0401,59.0327,59.0327,21100.0
2013-08-05 15:00:00,79.59,79.6,79.59,79.6,2100.0,59.0327,59.0401,59.0327,59.0401,2100.0
2013-08-05 15:05:00,79.59,79.6,79.59,79.59,9200.0,59.0327,59.0401,59.0327,59.0327,9200.0
2013-08-05 15:10:00,79.59,79.6,79.59,79.6,3000.0,59.0327,59.0401,59.0327,59.0401,3000.0
2013-08-05 15:15:00,79.59,79.6,79.59,79.6,2700.0,59.0327,59.0401,59.0327,59.0401,2700.0
2013-08-05 15:20:00,79.6,79.61,79.59,79.61,10400.0,59.0401,59.0475,59.0327,59.0475,10400.0
2013-08-05 15:25:00,79.61,79.61,79.61,79.61,4300.0,59.0475,59.0475,59.0475,59.0475,4300.0
2013-08-05 15:30:00,79.6,79.61,79.6,79.61,3600.0,59.0401,59.0475,59.0401,59.0475,3600.0
2013-08-05 15:35:00,79.61,79.61,79.6,79.6,4200.0,59.0475,59.0475,59.0401,59.0401,4200.0
2013-08-05 15:40:00,79.61,79.61,79.6,79.61,5000.0,59.0475,59.0475,59.0401,59.0475,5000.0
2013-08-05 15:45:00,79.6,79.61,79.59,79.6,19200.0,59.0401,59.0475,59.0327,59.0401,19200.0
2013-08-05 15:50:00,79.61,79.61,79.6,79.6,1700.0,59.0475,59.0475,59.0401,59.0401,1700.0
2013-08-05 15:55:00,79.6,79.61,79.6,79.61,16300.0,59.0401,59.0475,59.0401,59.0475,16300.0
2013-08-06 09:30:00,79.6,79.6,79.59,79.6,21600.0,59.0401,59.0401,59.0327,59.0401,21600.0
2013-08-06 09:35:00,79.59,79.6,79.57,79.6,8100.0,59.0327,59.0401,59.0178,59.0401,8100.0
2013-08-06 09:40:00,79.57,79.59,79.57,79.59,1000.0,59.0178,59.0327,59.0178,59.0327,1000.0
2013-08-06 09:45:00,79.59,79.59,79.57,79.57,7400.0,59.0327,59.0327,59.0178,59.0178,7400.0
2013-08-06 09:50:00,79.56,79.57,79.56,79.57,800.0,59.0104,59.0178,59.0104,59.0178,800.0
2013-08-06 09:55:00,79.57,79.57,79.55,79.56,3600.0,59.0178,59.0178,59.003,59.0104,3600.0
2013-08-06 10:00:00,79.55,79.56,79.5,79.5,96000.0,59.003,59.0104,58.9659,58.9659,96000.0
2013-08-06 10:05:00,79.52,79.52,79.51,79.51,3400.0,58.9807,58.9807,58.9733,58.9733,3400.0
2013-08-06 10:10:00,79.52,79.52,79.51,79.52,1400.0,58.9807,58.9807,58.9733,58.9807,1400.0
2013-08-06 10:15:00,79.51,79.52,79.51,79.52,1600.0,58.9733,58.9807,58.9733,58.9807,1600.0
2013-08-06 10:20:00,79.52,79.53,79.52,79.53,2000.0,58.9807,58.9881,58.9807,58.9881,2000.0
2013-08-06 10:25:00,79.53,79.53,79.53,79.53,700.0,58.9881,58.9881,58.9881,58.9881,700.0
2013-08-06 10:30:00,79.53,79.56,79.53,79.56,5200.0,58.9881,59.0104,58.9881,59.0104,5200.0
2013-08-06 10:35:00,79.56,79.56,79.56,79.56,400.0,59.0104,59.0104,59.0104,59.0104,400.0
2013-08-06 10:40:00,79.56,79.56,79.55,79.56,9000.0,59.0104,59.0104,59.003,59.0104,9000.0
2013-08-06 10:45:00,79.57,79.57,79.56,79.56,800.0,59.0178,59.0178,59.0104,59.0104,800.0
2013-08-06 10:50:00,79.57,79.57,79.57,79.57,500.0,59.0178,59.0178,59.0178,59.0178,500.0
2013-08-06 10:55:00,79.57,79.57,79.56,79.57,2200.0,59.0178,59.0178,59.0104,59.0178,2200.0
2013-08-06 11:00:00,79.57,79.57,79.56,79.57,3400.0,59.0178,59.0178,59.0104,59.0178,3400.0
2013-08-06 11:05:00,79.57,79.57,79.56,79.57,900.0,59.0178,59.0178,59.0104,59.0178,900.0
2013-08-06 11:10:00,79.56,79.57,79.55,79.55,9800.0,59.0104,59.0178,59.003,59.003,9800.0
2013-08-06 11:15:00,79.55,79.55,79.54,79.54,300.0,59.003,59.003,58.9956,58.9956,300.0
2013-08-06 11:20:00,79.53,79.54,79.53,79.53,700.0,58.9881,58.9956,58.9881,58.9881,700.0
2013-08-06 11:25:00,79.54,79.54,79.53,79.54,300.0,58.9956,58.9956,58.9881,58.9956,300.0
2013-08-06 11:30:00,79.52,79.54,79.52,79.53,2100.0,58.9807,58.9956,58.9807,58.9881,2100.0
2013-08-06 11:35:00,79.53,79.54,79.52,79.53,900.0,58.9881,58.9956,58.9807,58.9881,900.0
2013-08-06 11:40:00,79.52,79.54,79.52,79.53,2400.0,58.9807,58.9956,58.9807,58.9881,2400.0
2013-08-06 11:45:00,79.53,79.54,79.52,79.54,1000.0,58.9881,58.9956,58.9807,58.9956,1000.0
2013-08-06 11:50:00,79.54,79.55,79.54,79.54,500.0,58.9956,59.003,58.9956,58.9956,500.0
2013-08-06 11:55:00,79.55,79.55,79.53,79.53,11300.0,59.003,59.003,58.9881,58.9881,11300.0
2013-08-06 12:00:00,79.52,79.54,79.52,79.52,400.0,58.9807,58.9956,58.9807,58.9807,400.0
2013-08-06 12:05:00,79.54,79.54,79.51,79.52,1100.0,58.9956,58.9956,58.9733,58.9807,1100.0
2013-08-06 12:10:00,79.51,79.52,79.45,79.51,24100.0,58.9733,58.9807,58.9288,58.9733,24100.0
2013-08-06 12:15:00,79.5,79.51,79.49,79.5,1900.0,58.9659,58.9733,58.9585,58.9659,1900.0
2013-08-06 12:20:00,79.48,79.51,79.47,79.51,700.0,58.9511,58.9733,58.9436,58.9733,700.0
2013-08-06 12:25:00,79.51,79.54,79.51,79.54,7700.0,58.9733,58.9956,58.9733,58.9956,7700.0
2013-08-06 12:30:00,79.54,79.54,79.53,79.53,1700.0,58.9956,58.9956,58.9881,58.9881,1700.0
2013-08-06 12:35:00,79.54,79.54,79.53,79.53,1300.0,58.9956,58.9956,58.9881,58.9881,1300.0
2013-08-06 12:40:00,79.54,79.54,79.53,79.53,800.0,58.9956,58.9956,58.9881,58.9881,800.0
2013-08-06 12:45:00,79.53,79.54,79.52,79.53,13700.0,58.9881,58.9956,58.9807,58.9881,13700.0
2013-08-06 12:50:00,79.53,79.54,79.53,79.53,4100.0,58.9881,58.9956,58.9881,58.9881,4100.0
2013-08-06 12:55:00,79.52,79.54,79.52,79.53,10000.0,58.9807,58.9956,58.9807,58.9881,10000.0
2013-08-06 13:00:00,79.53,79.53,79.53,79.53,5900.0,58.9881,58.9881,58.9881,58.9881,5900.0
2013-08-06 13:05:00,79.54,79.54,79.52,79.53,1800.0,58.9956,58.9956,58.9807,58.9881,1800.0
2013-08-06 13:10:00,79.52,79.55,79.51,79.55,1600.0,58.9807,59.003,58.9733,59.003,1600.0
2013-08-06 13:15:00,79.51,79.56,79.51,79.56,7200.0,58.9733,59.0104,58.9733,59.0104,7200.0
2013-08-06 13:20:00,79.55,79.56,79.55,79.55,2400.0,59.003,59.0104,59.003,59.003,2400.0
2013-08-06 13:25:00,79.56,79.56,79.53,79.56,8300.0,59.0104,59.0104,58.9881,59.0104,8300.0
2013-08-06 13:30:00,79.56,79.56,79.55,79.56,1200.0,59.0104,59.0104,59.003,59.0104,1200.0
2013-08-06 13:35:00,79.56,79.56,79.55,79.56,12100.0,59.0104,59.0104,59.003,59.0104,12100.0
2013-08-06 13:40:00,79.56,79.56,79.55,79.56,27400.0,59.0104,59.0104,59.003,59.0104,27400.0
2013-08-06 13:45:00,79.55,79.56,79.55,79.55,7700.0,59.003,59.0104,59.003,59.003,7700.0
2013-08-06 13:50:00,79.55,79.56,79.55,79.55,5500.0,59.003,59.0104,59.003,59.003,5500.0
2013-08-06 13:55:00,79.54,79.56,79.53,79.53,1000.0,58.9956,59.0104,58.9881,58.9881,1000.0
2013-08-06 14:00:00,79.53,79.56,79.53,79.54,2900.0,58.9881,59.0104,58.9881,58.9956,2900.0
2013-08-06 14:05:00,79.53,79.56,79.53,79.54,1600.0,58.9881,59.0104,58.9881,58.9956,1600.0
2013-08-06 14:10:00,79.56,79.56,79.54,79.54,2400.0,59.0104,59.0104,58.9956,58.9956,2400.0
2013-08-06 14:15:00,79.56,79.56,79.55,79.55,1200.0,59.0104,59.0104,59.003,59.003,1200.0
2013-08-06 14:20:00,79.54,79.56,79.54,79.56,25500.0,58.9956,59.0104,58.9956,59.0104,25500.0
2013-08-06 14:25:00,79.55,79.56,79.54,79.54,4700.0,59.003,59.0104,58.9956,58.9956,4700.0
2013-08-06 14:30:00,79.55,79.55,79.53,79.55,4000.0,59.003,59.003,58.9881,59.003,4000.0
2013-08-06 14:35:00,79.55,79.55,79.53,79.55,4100.0,59.003,59.003,58.9881,59.003,4100.0
2013-08-06 14:40:00,79.53,79.55,79.53,79.55,9000.0,58.9881,59.003,58.9881,59.003,9000.0
2013-08-06 14:45:00,79.55,79.55,79.54,79.55,1700.0,59.003,59.003,58.9956,59.003,1700.0
2013-08-06 14:50:00,79.54,79.55,79.54,79.55,1500.0,58.9956,59.003,58.9956,59.003,1500.0
2013-08-06 14:55:00,79.55,79.55,79.54,79.55,5200.0,59.003,59.003,58.9956,59.003,5200.0
2013-08-06 15:00:00,79.54,79.55,79.53,79.54,10100.0,58.9956,59.003,58.9881,58.9956,10100.0
2013-08-06 15:05:00,79.55,79.55,79.54,79.55,5700.0,59.003,59.003,58.9956,59.003,5700.0
2013-08-06 15:10:00,79.55,79.55,79.54,79.55,6300.0,59.003,59.003,58.9956,59.003,6300.0
2013-08-06 15:15:00,79.55,79.56,79.54,79.54,3300.0,59.003,59.0104,58.9956,58.9956,3300.0
2013-08-06 15:20:00,79.54,79.55,79.54,79.54,3300.0,58.9956,59.003,58.9956,58.9956,3300.0
2013-08-06 15:25:00,79.55,79.56,79.54,79.55,12600.0,59.003,59.0104,58.9956,59.003,12600.0
2013-08-06 15:30:00,79.55,79.56,79.54,79.55,29200.0,59.003,59.0104,58.9956,59.003,29200.0
2013-08-06 15:35:00,79.55,79.55,79.54,79.55,17100.0,59.003,59.003,58.9956,59.003,17100.0
2013-08-06 15:40:00,79.55,79.56,79.54,79.55,7300.0,59.003,59.0104,58.9956,59.003,7300.0
2013-08-06 15:45:00,79.56,79.56,79.54,79.54,8400.0,59.0104,59.0104,58.9956,58.9956,8400.0
2013-08-06 15:50:00,79.55,79.56,79.54,79.55,10100.0,59.003,59.0104,58.9956,59.003,10100.0
2013-08-06 15:55:00,79.55,79.56,79.54,79.55,13400.0,59.003,59.0104,58.9956,59.003,13400.0
2013-08-07 09:30:00,79.56,79.57,79.55,79.57,20500.0,59.0104,59.0178,59.003,59.0178,20500.0
2013-08-07 09:35:00,79.56,79.56,79.55,79.56,1700.0,59.0104,59.0104,59.003,59.0104,1700.0
2013-08-07 09:40:00,79.56,79.57,79.56,79.56,800.0,59.0104,59.0178,59.0104,59.0104,800.0
2013-08-07 09:45:00,79.57,79.57,79.54,79.54,600.0,59.0178,59.0178,58.9956,58.9956,600.0
2013-08-07 09:50:00,79.56,79.56,79.54,79.56,4100.0,59.0104,59.0104,58.9956,59.0104,4100.0
2013-08-07 09:55:00,79.56,79.57,79.56,79.57,7100.0,59.0104,59.0178,59.0104,59.0178,7100.0
2013-08-07 10:00:00,79.57,79.57,79.55,79.56,8700.0,59.0178,59.0178,59.003,59.0104,8700.0
2013-08-07 10:05:00,79.56,79.57,79.55,79.55,1000.0,59.0104,59.0178,59.003,59.003,1000.0
2013-08-07 10:10:00,79.56,79.56,79.54,79.55,21500.0,59.0104,59.0104,58.9956,59.003,21500.0
2013-08-07 10:15:00,79.56,79.56,79.54,79.54,11000.0,59.0104,59.0104,58.9956,58.9956,11000.0
2013-08-07 10:20:00,79.54,79.56,79.54,79.55,8900.0,58.9956,59.0104,58.9956,59.003,8900.0
2013-08-07 10:25:00,79.55,79.57,79.55,79.55,20400.0,59.003,59.0178,59.003,59.003,20400.0
2013-08-07 10:30:00,79.56,79.56,79.55,79.55,300.0,59.0104,59.0104,59.003,59.003,300.0
2013-08-07 10:35:00,79.55,79.56,79.55,79.56,5500.0,59.003,59.0104,59.003,59.0104,5500.0
2013-08-07 10:40:00,79.56,79.57,79.56,79.57,7600.0,59.0104,59.0178,59.0104,59.0178,7600.0
2013-08-07 10:45:00,79.56,79.57,79.56,79.57,2400.0,59.0104,59.0178,59.0104,59.0178,2400.0
2013-08-07 10:50:00,79.56,79.56,79.55,79.55,2900.0,59.0104,59.0104,59.003,59.003,2900.0
2013-08-07 10:55:00,79.56,79.56,79.55,79.55,7200.0,59.0104,59.0104,59.003,59.003,7200.0
2013-08-07 11:00:00,79.55,79.56,79.55,79.56,2400.0,59.003,59.0104,59.003,59.0104,2400.0
2013-08-07 11:05:00,79.55,79.56,79.55,79.56,1100.0,59.003,59.0104,59.003,59.0104,1100.0
2013-08-07 11:10:00,79.56,79.56,79.56,79.56,1700.0,59.0104,59.0104,59.0104,59.0104,1700.0
2013-08-07 11:15:00,79.55,79.56,79.55,79.56,200.0,59.003,59.0104,59.003,59.0104,200.0
2013-08-07 11:20:00,79.56,79.56,79.56,79.56,0.0,59.0104,59.0104,59.0104,59.0104,0.0
2013-08-07 11:25:00,79.56,79.56,79.54,79.55,2000.0,59.0104,59.0104,58.9956,59.003,2000.0
2013-08-07 11:30:00,79.55,79.55,79.54,79.55,3600.0,59.003,59.003,58.9956,59.003,3600.0
2013-08-07 11:35:00,79.54,79.55,79.54,79.55,2900.0,58.9956,59.003,58.9956,59.003,2900.0
2013-08-07 11:40:00,79.54,79.55,79.54,79.55,2300.0,58.9956,59.003,58.9956,59.003,2300.0
2013-08-07 11:45:00,79.55,79.55,79.54,79.54,1500.0,59.003,59.003,58.9956,58.9956,1500.0
2013-08-07 11:50:00,79.54,79.55,79.54,79.55,1800.0,58.9956,59.003,58.9956,59.003,1800.0
2013-08-07 11:55:00,79.54,79.55,79.54,79.54,2400.0,58.9956,59.003,58.9956,58.9956,2400.0
2013-08-07 12:00:00,79.54,79.54,79.54,79.54,300.0,58.9956,58.9956,58.9956,58.9956,300.0
2013-08-07 12:05:00,79.54,79.55,79.54,79.54,1100.0,58.9956,59.003,58.9956,58.9956,1100.0
2013-08-07 12:10:00,79.54,79.55,79.54,79.54,2500.0,58.9956,59.003,58.9956,58.9956,2500.0
2013-08-07 12:15:00,79.55,79.55,79.54,79.54,1900.0,59.003,59.003,58.9956,58.9956,1900.0
2013-08-07 12:20:00,79.54,79.55,79.54,79.54,2200.0,58.9956,59.003,58.9956,58.9956,2200.0
2013-08-07 12:25:00,79.54,79.54,79.52,79.52,5700.0,58.9956,58.9956,58.9807,58.9807,5700.0
2013-08-07 12:30:00,79.52,79.55,79.52,79.54,2600.0,58.9807,59.003,58.9807,58.9956,2600.0
2013-08-07 12:35:00,79.54,79.55,79.52,79.53,7500.0,58.9956,59.003,58.9807,58.9881,7500.0
2013-08-07 12:40:00,79.52,79.53,79.52,79.53,9900.0,58.9807,58.9881,58.9807,58.9881,9900.0
2013-08-07 12:45:00,79.53,79.53,79.51,79.52,5100.0,58.9881,58.9881,58.9733,58.9807,5100.0
2013-08-07 12:50:00,79.53,79.54,79.52,79.52,9100.0,58.9881,58.9956,58.9807,58.9807,9100.0
2013-08-07 12:55:00,79.53,79.54,79.53,79.53,2100.0,58.9881,58.9956,58.9881,58.9881,2100.0
2013-08-07 13:00:00,79.54,79.54,79.52,79.53,3800.0,58.9956,58.9956,58.9807,58.9881,3800.0
2013-08-07 13:05:00,79.54,79.54,79.52,79.53,12900.0,58.9956,58.9956,58.9807,58.9881,12900.0
2013-08-07 13:10:00,79.52,79.54,79.52,79.52,1700.0,58.9807,58.9956,58.9807,58.9807,1700.0
2013-08-07 13:15:00,79.52,79.53,79.52,79.52,300.0,58.9807,58.9881,58.9807,58.9807,300.0
2013-08-07 13:20:00,79.54,79.56,79.53,79.53,37900.0,58.9956,59.0104,58.9881,58.9881,37900.0
2013-08-07 13:25:00,79.55,79.56,79.53,79.53,10700.0,59.003,59.0104,58.9881,58.9881,10700.0
2013-08-07 13:30:00,79.56,79.56,79.53,79.53,2100.0,59.0104,59.0104,58.9881,58.9881,2100.0
2013-08-07 13:35:00,79.56,79.57,79.53,79.55,7100.0,59.0104,59.0178,58.9881,59.003,7100.0
2013-08-07 13:40:00,79.55,79.56,79.55,79.55,2700.0,59.003,59.0104,59.003,59.003,2700.0
2013-08-07 13:45:00,79.55,79.56,79.55,79.56,1700.0,59.003,59.0104,59.003,59.0104,1700.0
2013-08-07 13:50:00,79.55,79.57,79.55,79.56,16400.0,59.003,59.0178,59.003,59.0104,16400.0
2013-08-07 13:55:00,79.57,79.57,79.57,79.57,2700.0,59.0178,59.0178,59.0178,59.0178,2700.0
2013-08-07 14:00:00,79.57,79.58,79.56,79.58,6900.0,59.0178,59.0252,59.0104,59.0252,6900.0
2013-08-07 14:05:00,79.57,79.58,79.56,79.57,6900.0,59.0178,59.0252,59.0104,59.0178,6900.0
2013-08-07 14:10:00,79.58,79.58,79.55,79.55,800.0,59.0252,59.0252,59.003,59.003,800.0
2013-08-07 14:15:00,79.55,79.58,79.55,79.58,800.0,59.003,59.0252,59.003,59.0252,800.0
2013-08-07 14:20:00,79.57,79.58,79.56,79.57,28500.0,59.0178,59.0252,59.0104,59.0178,28500.0
2013-08-07 14:25:00,79.58,79.58,79.56,79.58,5600.0,59.0252,59.0252,59.0104,59.0252,5600.0
2013-08-07 14:30:00,79.58,79.58,79.56,79.58,5200.0,59.0252,59.0252,59.0104,59.0252,5200.0
2013-08-07 14:35:00,79.56,79.58,79.56,79.56,1700.0,59.0104,59.0252,59.0104,59.0104,1700.0
2013-08-07 14:40:00,79.56,79.57,79.55,79.57,4200.0,59.0104,59.0178,59.003,59.0178,4200.0
2013-08-07 14:45:00,79.55,79.57,79.55,79.55,2500.0,59.003,59.0178,59.003,59.003,2500.0
2013-08-07 14:50:00,79.56,79.57,79.55,79.55,3100.0,59.0104,59.0178,59.003,59.003,3100.0
2013-08-07 14:55:00,79.57,79.57,79.55,79.56,6400.0,59.0178,59.0178,59.003,59.0104,6400.0
2013-08-07 15:00:00,79.56,79.57,79.55,79.56,2600.0,59.0104,59.0178,59.003,59.0104,2600.0
2013-08-07 15:05:00,79.56,79.57,79.55,79.56,3200.0,59.0104,59.0178,59.003,59.0104,3200.0
2013-08-07 15:10:00,79.56,79.57,79.56,79.57,3300.0,59.0104,59.0178,59.0104,59.0178,3300.0
2013-08-07 15:15:00,79.57,79.57,79.56,79.56,8700.0,59.0178,59.0178,59.0104,59.0104,8700.0
2013-08-07 15:20:00,79.55,79.57,79.55,79.57,4900.0,59.003,59.0178,59.003,59.0178,4900.0
2013-08-07 15:25:00,79.57,79.57,79.55,79.56,3200.0,59.0178,59.0178,59.003,59.0104,3200.0
2013-08-07 15:30:00,79.56,79.57,79.56,79.56,4400.0,59.0104,59.0178,59.0104,59.0104,4400.0
2013-08-07 15:35:00,79.56,79.56,79.56,79.56,4400.0,59.0104,59.0104,59.0104,59.0104,4400.0
2013-08-07 15:40:00,79.57,79.57,79.56,79.56,2900.0,59.0178,59.0178,59.0104,59.0104,2900.0
2013-08-07 15:45:00,79.56,79.57,79.56,79.56,3800.0,59.0104,59.0178,59.0104,59.0104,3800.0
2013-08-07 15:50:00,79.56,79.57,79.55,79.55,8200.0,59.0104,59.0178,59.003,59.003,8200.0
2013-08-07 15:55:00,79.55,79.56,79.55,79.56,7000.0,59.003,59.0104,59.003,59.0104,7000.0
2013-08-08 09:30:00,79.64,79.64,79.6,79.61,7400.0,59.0697,59.0697,59.0401,59.0475,7400.0
2013-08-08 09:35:00,79.59,79.61,79.59,79.61,2200.0,59.0327,59.0475,59.0327,59.0475,2200.0
2013-08-08 09:40:00,79.59,79.61,79.59,79.59,700.0,59.0327,59.0475,59.0327,59.0327,700.0
2013-08-08 09:45:00,79.59,79.61,79.59,79.59,2800.0,59.0327,59.0475,59.0327,59.0327,2800.0
2013-08-08 09:50:00,79.59,79.61,79.59,79.59,5900.0,59.0327,59.0475,59.0327,59.0327,5900.0
2013-08-08 09:55:00,79.59,79.6,79.58,79.58,2700.0,59.0327,59.0401,59.0252,59.0252,2700.0
2013-08-08 10:00:00,79.59,79.59,79.59,79.59,200.0,59.0327,59.0327,59.0327,59.0327,200.0
2013-08-08 10:05:00,79.59,79.61,79.59,79.6,5200.0,59.0327,59.0475,59.0327,59.0401,5200.0
2013-08-08 10:10:00,79.59,79.61,79.59,79.61,3000.0,59.0327,59.0475,59.0327,59.0475,3000.0
2013-08-08 10:15:00,79.61,79.61,79.6,79.6,1600.0,59.0475,59.0475,59.0401,59.0401,1600.0
2013-08-08 10:20:00,79.61,79.61,79.6,79.6,200.0,59.0475,59.0475,59.0401,59.0401,200.0
2013-08-08 10:25:00,79.6,79.61,79.58,79.61,4500.0,59.0401,59.0475,59.0252,59.0475,4500.0
2013-08-08 10:30:00,79.61,79.61,79.6,79.6,800.0,59.0475,59.0475,59.0401,59.0401,800.0
2013-08-08 10:35:00,79.61,79.62,79.6,79.6,3900.0,59.0475,59.0549,59.0401,59.0401,3900.0
2013-08-08 10:40:00,79.6,79.61,79.6,79.61,7400.0,59.0401,59.0475,59.0401,59.0475,7400.0
2013-08-08 10:45:00,79.6,79.61,79.6,79.6,5500.0,59.0401,59.0475,59.0401,59.0401,5500.0
2013-08-08 10:50:00,79.61,79.61,79.59,79.6,4700.0,59.0475,59.0475,59.0327,59.0401,4700.0
2013-08-08 10:55:00,79.61,79.61,79.59,79.61,1600.0,59.0475,59.0475,59.0327,59.0475,1600.0
2013-08-08 11:00:00,79.61,79.61,79.6,79.61,8300.0,59.0475,59.0475,59.0401,59.0475,8300.0
2013-08-08 11:05:00,79.6,79.61,79.6,79.61,5700.0,59.0401,59.0475,59.0401,59.0475,5700.0
2013-08-08 11:10:00,79.6,79.61,79.58,79.6,4100.0,59.0401,59.0475,59.0252,59.0401,4100.0
2013-08-08 11:15:00,79.61,79.61,79.61,79.61,1300.0,59.0475,59.0475,59.0475,59.0475,1300.0
2013-08-08 11:20:00,79.61,79.61,79.6,79.61,2300.0,59.0475,59.0475,59.0401,59.0475,2300.0
2013-08-08 11:25:00,79.61,79.62,79.6,79.6,2900.0,59.0475,59.0549,59.0401,59.0401,2900.0
2013-08-08 11:30:00,79.62,79.62,79.61,79.61,9800.0,59.0549,59.0549,59.0475,59.0475,9800.0
2013-08-08 11:35:00,79.6,79.61,79.6,79.61,1000.0,59.0401,59.0475,59.0401,59.0475,1000.0
2013-08-08 11:40:00,79.6,79.61,79.6,79.6,1900.0,59.0401,59.0475,59.0401,59.0401,1900.0
2013-08-08 11:45:00,79.61,79.61,79.61,79.61,2000.0,59.0475,59.0475,59.0475,59.0475,2000.0
2013-08-08 11:50:00,79.61,79.61,79.6,79.6,5800.0,59.0475,59.0475,59.0401,59.0401,5800.0
2013-08-08 11:55:00,79.62,79.62,79.61,79.62,2500.0,59.0549,59.0549,59.0475,59.0549,2500.0
2013-08-08 12:00:00,79.6,79.62,79.6,79.6,1800.0,59.0401,59.0549,59.0401,59.0401,1800.0
2013-08-08 12:05:00,79.61,79.61,79.61,79.61,200.0,59.0475,59.0475,59.0475,59.0475,200.0
2013-08-08 12:10:00,79.61,79.62,79.61,79.62,2200.0,59.0475,59.0549,59.0475,59.0549,2200.0
2013-08-08 12:15:00,79.62,79.62,79.61,79.61,3400.0,59.0549,59.0549,59.0475,59.0475,3400.0
2013-08-08 12:20:00,79.61,79.63,79.61,79.62,600.0,59.0475,59.0623,59.0475,59.0549,600.0
2013-08-08 12:25:00,79.61,79.63,79.61,79.63,2100.0,59.0475,59.0623,59.0475,59.0623,2100.0
2013-08-08 12:30:00,79.62,79.62,79.62,79.62,100.0,59.0549,59.0549,59.0549,59.0549,100.0
2013-08-08 12:35:00,79.63,79.63,79.61,79.61,1500.0,59.0623,59.0623,59.0475,59.0475,1500.0
2013-08-08 12:40:00,79.61,79.63,79.61,79.62,1700.0,59.0475,59.0623,59.0475,59.0549,1700.0
2013-08-08 12:45:00,79.62,79.63,79.62,79.63,1900.0,59.0549,59.0623,59.0549,59.0623,1900.0
2013-08-08 12:50:00,79.63,79.63,79.61,79.61,4300.0,59.0623,59.0623,59.0475,59.0475,4300.0
2013-08-08 12:55:00,79.63,79.63,79.61,79.62,9100.0,59.0623,59.0623,59.0475,59.0549,9100.0
2013-08-08 13:00:00,79.63,79.63,79.62,79.62,2300.0,59.0623,59.0623,59.0549,59.0549,2300.0
2013-08-08 13:05:00,79.62,79.62,79.61,79.61,1600.0,59.0549,59.0549,59.0475,59.0475,1600.0
2013-08-08 13:10:00,79.62,79.62,79.61,79.62,1400.0,59.0549,59.0549,59.0475,59.0549,1400.0
2013-08-08 13:15:00,79.62,79.62,79.61,79.61,2000.0,59.0549,59.0549,59.0475,59.0475,2000.0
2013-08-08 13:20:00,79.62,79.62,79.62,79.62,200.0,59.0549,59.0549,59.0549,59.0549,200.0
2013-08-08 13:25:00,79.62,79.62,79.61,79.61,2000.0,59.0549,59.0549,59.0475,59.0475,2000.0
2013-08-08 13:30:00,79.62,79.63,79.61,79.62,2000.0,59.0549,59.0623,59.0475,59.0549,2000.0
2013-08-08 13:35:00,79.61,79.63,79.61,79.61,4200.0,59.0475,59.0623,59.0475,59.0475,4200.0
2013-08-08 13:40:00,79.63,79.63,79.61,79.61,4900.0,59.0623,59.0623,59.0475,59.0475,4900.0
2013-08-08 13:45:00,79.63,79.63,79.61,79.62,4800.0,59.0623,59.0623,59.0475,59.0549,4800.0
2013-08-08 13:50:00,79.63,79.63,79.6,79.6,14500.0,59.0623,59.0623,59.0401,59.0401,14500.0
2013-08-08 13:55:00,79.62,79.62,79.61,79.62,1200.0,59.0549,59.0549,59.0475,59.0549,1200.0
2013-08-08 14:00:00,79.62,79.62,79.62,79.62,600.0,59.0549,59.0549,59.0549,59.0549,600.0
2013-08-08 14:05:00,79.62,79.62,79.6,79.61,2300.0,59.0549,59.0549,59.0401,59.0475,2300.0
2013-08-08 14:10:00,79.6,79.62,79.6,79.61,6200.0,59.0401,59.0549,59.0401,59.0475,6200.0
2013-08-08 14:15:00,79.61,79.61,79.6,79.6,600.0,59.0475,59.0475,59.0401,59.0401,600.0
2013-08-08 14:20:00,79.6,79.62,79.6,79.6,4300.0,59.0401,59.0549,59.0401,59.0401,4300.0
2013-08-08 14:25:00,79.61,79.62,79.6,79.62,3400.0,59.0475,59.0549,59.0401,59.0549,3400.0
2013-08-08 14:30:00,79.61,79.63,79.6,79.63,15500.0,59.0475,59.0623,59.0401,59.0623,15500.0
2013-08-08 14:35:00,79.6,79.63,79.6,79.63,700.0,59.0401,59.0623,59.0401,59.0623,700.0
2013-08-08 14:40:00,79.6,79.63,79.6,79.61,400.0,59.0401,59.0623,59.0401,59.0475,400.0
2013-08-08 14:45:00,79.6,79.63,79.6,79.63,5500.0,59.0401,59.0623,59.0401,59.0623,5500.0
2013-08-08 14:50:00,79.62,79.63,79.61,79.62,7700.0,59.0549,59.0623,59.0475,59.0549,7700.0
2013-08-08 14:55:00,79.62,79.63,79.61,79.62,6400.0,59.0549,59.0623,59.0475,59.0549,6400.0
2013-08-08 15:00:00,79.62,79.63,79.62,79.62,5300.0,59.0549,59.0623,59.0549,59.0549,5300.0
2013-08-08 15:05:00,79.61,79.63,79.61,79.62,2700.0,59.0475,59.0623,59.0475,59.0549,2700.0
2013-08-08 15:10:00,79.62,79.63,79.61,79.62,1600.0,59.0549,59.0623,59.0475,59.0549,1600.0
2013-08-08 15:15:00,79.61,79.63,79.61,79.63,7700.0,59.0475,59.0623,59.0475,59.0623,7700.0
2013-08-08 15:20:00,79.61,79.63,79.61,79.62,9400.0,59.0475,59.0623,59.0475,59.0549,9400.0
2013-08-08 15:25:00,79.61,79.63,79.61,79.61,13400.0,59.0475,59.0623,59.0475,59.0475,13400.0
2013-08-08 15:30:00,79.62,79.62,79.61,79.61,3700.0,59.0549,59.0549,59.0475,59.0475,3700.0
2013-08-08 15:35:00,79.62,79.63,79.61,79.62,5100.0,59.0549,59.0623,59.0475,59.0549,5100.0
2013-08-08 15:40:00,79.63,79.63,79.61,79.63,11700.0,59.0623,59.0623,59.0475,59.0623,11700.0
2013-08-08 15:45:00,79.62,79.63,79.61,79.61,10100.0,59.0549,59.0623,59.0475,59.0475,10100.0
2013-08-08 15:50:00,79.63,79.63,79.6,79.61,9300.0,59.0623,59.0623,59.0401,59.0475,9300.0
2013-08-08 15:55:00,79.61,79.61,79.58,79.59,4500.0,59.0475,59.0475,59.0252,59.0327,4500.0
2013-08-09 09:30:00,79.65,79.65,79.59,79.63,28400.0,59.0772,59.0772,59.0327,59.0623,28400.0
2013-08-09 09:35:00,79.63,79.63,79.6,79.63,2400.0,59.0623,59.0623,59.0401,59.0623,2400.0
2013-08-09 09:40:00,79.6,79.63,79.6,79.6,1900.0,59.0401,59.0623,59.0401,59.0401,1900.0
2013-08-09 09:45:00,79.62,79.63,79.6,79.62,1300.0,59.0549,59.0623,59.0401,59.0549,1300.0
2013-08-09 09:50:00,79.62,79.64,79.62,79.64,5300.0,59.0549,59.0697,59.0549,59.0697,5300.0
2013-08-09 09:55:00,79.62,79.64,79.62,79.62,5400.0,59.0549,59.0697,59.0549,59.0549,5400.0
2013-08-09 10:00:00,79.63,79.63,79.62,79.63,4400.0,59.0623,59.0623,59.0549,59.0623,4400.0
2013-08-09 10:05:00,79.63,79.64,79.62,79.62,5600.0,59.0623,59.0697,59.0549,59.0549,5600.0
2013-08-09 10:10:00,79.64,79.64,79.62,79.62,2500.0,59.0697,59.0697,59.0549,59.0549,2500.0
2013-08-09 10:15:00,79.62,79.64,79.62,79.64,3400.0,59.0549,59.0697,59.0549,59.0697,3400.0
2013-08-09 10:20:00,79.64,79.64,79.63,79.64,4300.0,59.0697,59.0697,59.0623,59.0697,4300.0
2013-08-09 10:25:00,79.64,79.64,79.63,79.63,4000.0,59.0697,59.0697,59.0623,59.0623,4000.0
2013-08-09 10:30:00,79.64,79.64,79.63,79.63,1500.0,59.0697,59.0697,59.0623,59.0623,1500.0
2013-08-09 10:35:00,79.64,79.64,79.64,79.64,400.0,59.0697,59.0697,59.0697,59.0697,400.0
2013-08-09 10:40:00,79.64,79.64,79.63,79.64,1200.0,59.0697,59.0697,59.0623,59.0697,1200.0
2013-08-09 10:45:00,79.64,79.64,79.63,79.64,1500.0,59.0697,59.0697,59.0623,59.0697,1500.0
2013-08-09 10:50:00,79.64,79.64,79.63,79.64,2300.0,59.0697,59.0697,59.0623,59.0697,2300.0
2013-08-09 10:55:00,79.64,79.64,79.63,79.64,3700.0,59.0697,59.0697,59.0623,59.0697,3700.0
2013-08-09 11:00:00,79.64,79.64,79.64,79.64,900.0,59.0697,59.0697,59.0697,59.0697,900.0
2013-08-09 11:05:00,79.64,79.64,79.63,79.63,500.0,59.0697,59.0697,59.0623,59.0623,500.0
2013-08-09 11:10:00,79.63,79.64,79.63,79.63,3900.0,59.0623,59.0697,59.0623,59.0623,3900.0
2013-08-09 11:15:00,79.62,79.63,79.62,79.63,700.0,59.0549,59.0623,59.0549,59.0623,700.0
2013-08-09 11:20:00,79.62,79.63,79.62,79.63,1300.0,59.0549,59.0623,59.0549,59.0623,1300.0
2013-08-09 11:25:00,79.62,79.63,79.61,79.63,2400.0,59.0549,59.0623,59.0475,59.0623,2400.0
2013-08-09 11:30:00,79.63,79.63,79.62,79.62,3400.0,59.0623,59.0623,59.0549,59.0549,3400.0
2013-08-09 11:35:00,79.63,79.63,79.6,79.61,2900.0,59.0623,59.0623,59.0401,59.0475,2900.0
2013-08-09 11:40:00,79.63,79.63,79.6,79.61,3700.0,59.0623,59.0623,59.0401,59.0475,3700.0
2013-08-09 11:45:00,79.63,79.63,79.6,79.61,2300.0,59.0623,59.0623,59.0401,59.0475,2300.0
2013-08-09 11:50:00,79.63,79.63,79.61,79.62,900.0,59.0623,59.0623,59.0475,59.0549,900.0
2013-08-09 11:55:00,79.61,79.63,79.61,79.62,1700.0,59.0475,59.0623,59.0475,59.0549,1700.0
2013-08-09 12:00:00,79.63,79.63,79.61,79.61,7500.0,59.0623,59.0623,59.0475,59.0475,7500.0
2013-08-09 12:05:00,79.63,79.63,79.61,79.63,8100.0,59.0623,59.0623,59.0475,59.0623,8100.0
2013-08-09 12:10:00,79.63,79.63,79.61,79.61,1100.0,59.0623,59.0623,59.0475,59.0475,1100.0
2013-08-09 12:15:00,79.63,79.63,79.61,79.63,1400.0,59.0623,59.0623,59.0475,59.0623,1400.0
2013-08-09 12:20:00,79.63,79.63,79.61,79.63,1700.0,59.0623,59.0623,59.0475,59.0623,1700.0
2013-08-09 12:25:00,79.63,79.64,79.63,79.64,3600.0,59.0623,59.0697,59.0623,59.0697,3600.0
2013-08-09 12:30:00,79.63,79.64,79.63,79.64,1900.0,59.0623,59.0697,59.0623,59.0697,1900.0
2013-08-09 12:35:00,79.64,79.64,79.64,79.64,500.0,59.0697,59.0697,59.0697,59.0697,500.0
2013-08-09 12:40:00,79.64,79.64,79.6,79.62,11800.0,59.0697,59.0697,59.0401,59.0549,11800.0
2013-08-09 12:45:00,79.61,79.62,79.61,79.61,900.0,59.0475,59.0549,59.0475,59.0475,900.0
2013-08-09 12:50:00,79.62,79.64,79.62,79.62,3400.0,59.0549,59.0697,59.0549,59.0549,3400.0
2013-08-09 12:55:00,79.63,79.64,79.63,79.64,500.0,59.0623,59.0697,59.0623,59.0697,500.0
2013-08-09 13:00:00,79.64,79.64,79.62,79.63,1100.0,59.0697,59.0697,59.0549,59.0623,1100.0
2013-08-09 13:05:00,79.63,79.64,79.62,79.64,12600.0,59.0623,59.0697,59.0549,59.0697,12600.0
2013-08-09 13:10:00,79.64,79.64,79.64,79.64,400.0,59.0697,59.0697,59.0697,59.0697,400.0
2013-08-09 13:15:00,79.64,79.64,79.63,79.64,600.0,59.0697,59.0697,59.0623,59.0697,600.0
2013-08-09 13:20:00,79.64,79.64,79.64,79.64,2400.0,59.0697,59.0697,59.0697,59.0697,2400.0
2013-08-09 13:25:00,79.63,79.64,79.63,79.64,500.0,59.0623,59.0697,59.0623,59.0697,500.0
2013-08-09 13:30:00,79.63,79.64,79.63,79.64,1100.0,59.0623,59.0697,59.0623,59.0697,1100.0
2013-08-09 13:35:00,79.63,79.64,79.63,79.63,3500.0,59.0623,59.0697,59.0623,59.0623,3500.0
2013-08-09 13:40:00,79.63,79.64,79.63,79.64,4300.0,59.0623,59.0697,59.0623,59.0697,4300.0
2013-08-09 13:45:00,79.64,79.64,79.64,79.64,700.0,59.0697,59.0697,59.0697,59.0697,700.0
2013-08-09 13:50:00,79.64,79.64,79.63,79.63,1700.0,59.0697,59.0697,59.0623,59.0623,1700.0
2013-08-09 13:55:00,79.63,79.64,79.63,79.64,2100.0,59.0623,59.0697,59.0623,59.0697,2100.0
2013-08-09 14:00:00,79.64,79.64,79.63,79.63,2400.0,59.0697,59.0697,59.0623,59.0623,2400.0
2013-08-09 14:05:00,79.64,79.64,79.63,79.63,7700.0,59.0697,59.0697,59.0623,59.0623,7700.0
2013-08-09 14:10:00,79.64,79.64,79.63,79.64,4300.0,59.0697,59.0697,59.0623,59.0697,4300.0
2013-08-09 14:15:00,79.64,79.64,79.61,79.61,12400.0,59.0697,59.0697,59.0475,59.0475,12400.0
2013-08-09 14:20:00,79.61,79.63,79.61,79.63,3900.0,59.0475,59.0623,59.0475,59.0623,3900.0
2013-08-09 14:25:00,79.63,79.63,79.61,79.61,4800.0,59.0623,59.0623,59.0475,59.0475,4800.0
2013-08-09 14:30:00,79.62,79.62,79.61,79.62,2200.0,59.0549,59.0549,59.0475,59.0549,2200.0
2013-08-09 14:35:00,79.62,79.62,79.61,79.61,9900.0,59.0549,59.0549,59.0475,59.0475,9900.0
2013-08-09 14:40:00,79.61,79.62,79.61,79.62,3700.0,59.0475,59.0549,59.0475,59.0549,3700.0
2013-08-09 14:45:00,79.62,79.62,79.62,79.62,2100.0,59.0549,59.0549,59.0549,59.0549,2100.0
2013-08-09 14:50:00,79.61,79.62,79.61,79.62,3500.0,59.0475,59.0549,59.0475,59.0549,3500.0
2013-08-09 14:55:00,79.63,79.63,79.62,79.62,900.0,59.0623,59.0623,59.0549,59.0549,900.0
2013-08-09 15:00:00,79.62,79.63,79.62,79.62,400.0,59.0549,59.0623,59.0549,59.0549,400.0
2013-08-09 15:05:00,79.63,79.63,79.61,79.63,1500.0,59.0623,59.0623,59.0475,59.0623,1500.0
2013-08-09 15:10:00,79.61,79.63,79.61,79.63,5900.0,59.0475,59.0623,59.0475,59.0623,5900.0
2013-08-09 15:15:00,79.62,79.63,79.62,79.62,2400.0,59.0549,59.0623,59.0549,59.0549,2400.0
2013-08-09 15:20:00,79.62,79.63,79.62,79.62,5000.0,59.0549,59.0623,59.0549,59.0549,5000.0
2013-08-09 15:25:00,79.63,79.63,79.62,79.63,4900.0,59.0623,59.0623,59.0549,59.0623,4900.0
2013-08-09 15:30:00,79.62,79.63,79.62,79.62,3800.0,59.0549,59.0623,59.0549,59.0549,3800.0
2013-08-09 15:35:00,79.62,79.63,79.62,79.63,3300.0,59.0549,59.0623,59.0549,59.0623,3300.0
2013-08-09 15:40:00,79.63,79.63,79.63,79.63,2600.0,59.0623,59.0623,59.0623,59.0623,2600.0
2013-08-09 15:45:00,79.62,79.63,79.62,79.62,4300.0,59.0549,59.0623,59.0549,59.0549,4300.0
2013-08-09 15:50:00,79.63,79.63,79.62,79.63,4700.0,59.0623,59.0623,59.0549,59.0623,4700.0
2013-08-09 15:55:00,79.63,79.63,79.61,79.61,14400.0,59.0623,59.0623,59.0475,59.0475,14400.0
2013-08-12 09:30:00,79.67,79.67,79.62,79.62,18800.0,59.092,59.092,59.0549,59.0549,18800.0
2013-08-12 09:35:00,79.67,79.67,79.63,79.67,2900.0,59.092,59.092,59.0623,59.092,2900.0
2013-08-12 09:40:00,79.67,79.67,79.63,79.63,1600.0,59.092,59.092,59.0623,59.0623,1600.0
2013-08-12 09:45:00,79.67,79.67,79.63,79.63,6200.0,59.092,59.092,59.0623,59.0623,6200.0
2013-08-12 09:50:00,79.62,79.62,79.62,79.62,400.0,59.0549,59.0549,59.0549,59.0549,400.0
2013-08-12 09:55:00,79.63,79.63,79.62,79.63,2300.0,59.0623,59.0623,59.0549,59.0623,2300.0
2013-08-12 10:00:00,79.63,79.67,79.63,79.67,3400.0,59.0623,59.092,59.0623,59.092,3400.0
2013-08-12 10:05:00,79.63,79.66,79.63,79.66,300.0,59.0623,59.0846,59.0623,59.0846,300.0
2013-08-12 10:10:00,79.64,79.66,79.63,79.63,1000.0,59.0697,59.0846,59.0623,59.0623,1000.0
2013-08-12 10:15:00,79.62,79.63,79.61,79.61,1000.0,59.0549,59.0623,59.0475,59.0475,1000.0
2013-08-12 10:20:00,79.63,79.63,79.61,79.63,700.0,59.0623,59.0623,59.0475,59.0623,700.0
2013-08-12 10:25:00,79.62,79.63,79.62,79.63,4300.0,59.0549,59.0623,59.0549,59.0623,4300.0
2013-08-12 10:30:00,79.63,79.63,79.6,79.62,13500.0,59.0623,59.0623,59.0401,59.0549,13500.0
2013-08-12 10:35:00,79.61,79.62,79.61,79.61,2400.0,59.0475,59.0549,59.0475,59.0475,2400.0
2013-08-12 10:40:00,79.61,79.62,79.61,79.62,700.0,59.0475,59.0549,59.0475,59.0549,700.0
2013-08-12 10:45:00,79.62,79.62,79.61,79.62,700.0,59.0549,59.0549,59.0475,59.0549,700.0
2013-08-12 10:50:00,79.62,79.63,79.61,79.63,7000.0,59.0549,59.0623,59.0475,59.0623,7000.0
2013-08-12 10:55:00,79.63,79.63,79.63,79.63,1100.0,59.0623,59.0623,59.0623,59.0623,1100.0
2013-08-12 11:00:00,79.63,79.63,79.63,79.63,700.0,59.0623,59.0623,59.0623,59.0623,700.0
2013-08-12 11:05:00,79.63,79.63,79.62,79.63,800.0,59.0623,59.0623,59.0549,59.0623,800.0
2013-08-12 11:10:00,79.63,79.63,79.62,79.63,12100.0,59.0623,59.0623,59.0549,59.0623,12100.0
2013-08-12 11:15:00,79.63,79.64,79.63,79.64,18700.0,59.0623,59.0697,59.0623,59.0697,18700.0
2013-08-12 11:20:00,79.64,79.65,79.63,79.64,16000.0,59.0697,59.0772,59.0623,59.0697,16000.0
2013-08-12 11:25:00,79.65,79.65,79.64,79.64,2000.0,59.0772,59.0772,59.0697,59.0697,2000.0
2013-08-12 11:30:00,79.64,79.65,79.64,79.65,10400.0,59.0697,59.0772,59.0697,59.0772,10400.0
2013-08-12 11:35:00,79.65,79.65,79.6,79.61,54200.0,59.0772,59.0772,59.0401,59.0475,54200.0
2013-08-12 11:40:00,79.6,79.61,79.58,79.59,12400.0,59.0401,59.0475,59.0252,59.0327,12400.0
2013-08-12 11:45:00,79.61,79.63,79.59,79.59,8800.0,59.0475,59.0623,59.0327,59.0327,8800.0
2013-08-12 11:50:00,79.58,79.59,79.58,79.59,2800.0,59.0252,59.0327,59.0252,59.0327,2800.0
2013-08-12 11:55:00,79.59,79.59,79.58,79.59,2200.0,59.0327,59.0327,59.0252,59.0327,2200.0
2013-08-12 12:00:00,79.59,79.59,79.58,79.59,12100.0,59.0327,59.0327,59.0252,59.0327,12100.0
2013-08-12 12:05:00,79.59,79.6,79.59,79.59,2100.0,59.0327,59.0401,59.0327,59.0327,2100.0
2013-08-12 12:10:00,79.59,79.61,79.59,79.6,5300.0,59.0327,59.0475,59.0327,59.0401,5300.0
2013-08-12 12:15:00,79.61,79.61,79.6,79.61,2300.0,59.0475,59.0475,59.0401,59.0475,2300.0
2013-08-12 12:20:00,79.6,79.61,79.6,79.61,200.0,59.0401,59.0475,59.0401,59.0475,200.0
2013-08-12 12:25:00,79.6,79.61,79.59,79.6,3400.0,59.0401,59.0475,59.0327,59.0401,3400.0
2013-08-12 12:30:00,79.6,79.6,79.59,79.59,5500.0,59.0401,59.0401,59.0327,59.0327,5500.0
2013-08-12 12:35:00,79.6,79.6,79.59,79.6,1400.0,59.0401,59.0401,59.0327,59.0401,1400.0
2013-08-12 12:40:00,79.59,79.6,79.59,79.59,13400.0,59.0327,59.0401,59.0327,59.0327,13400.0
2013-08-12 12:45:00,79.59,79.59,79.58,79.59,18100.0,59.0327,59.0327,59.0252,59.0327,18100.0
2013-08-12 12:50:00,79.58,79.59,79.58,79.58,3000.0,59.0252,59.0327,59.0252,59.0252,3000.0
2013-08-12 12:55:00,79.59,79.6,79.58,79.59,7000.0,59.0327,59.0401,59.0252,59.0327,7000.0
2013-08-12 13:00:00,79.6,79.6,79.59,79.59,2800.0,59.0401,59.0401,59.0327,59.0327,2800.0
2013-08-12 13:05:00,79.59,79.6,79.59,79.59,4700.0,59.0327,59.0401,59.0327,59.0327,4700.0
2013-08-12 13:10:00,79.59,79.6,79.59,79.6,1100.0,59.0327,59.0401,59.0327,59.0401,1100.0
2013-08-12 13:15:00,79.6,79.6,79.6,79.6,800.0,59.0401,59.0401,59.0401,59.0401,800.0
2013-08-12 13:20:00,79.6,79.6,79.6,79.6,400.0,59.0401,59.0401,59.0401,59.0401,400.0
2013-08-12 13:25:00,79.6,79.6,79.59,79.59,5700.0,59.0401,59.0401,59.0327,59.0327,5700.0
2013-08-12 13:30:00,79.61,79.61,79.6,79.61,12000.0,59.0475,59.0475,59.0401,59.0475,12000.0
2013-08-12 13:35:00,79.61,79.61,79.59,79.61,3200.0,59.0475,59.0475,59.0327,59.0475,3200.0
2013-08-12 13:40:00,79.61,79.61,79.59,79.6,8100.0,59.0475,59.0475,59.0327,59.0401,8100.0
2013-08-12 13:45:00,79.61,79.61,79.6,79.61,1100.0,59.0475,59.0475,59.0401,59.0475,1100.0
2013-08-12 13:50:00,79.61,79.61,79.6,79.61,4600.0,59.0475,59.0475,59.0401,59.0475,4600.0
2013-08-12 13:55:00,79.6,79.61,79.6,79.6,6600.0,59.0401,59.0475,59.0401,59.0401,6600.0
2013-08-12 14:00:00,79.6,79.61,79.58,79.58,5900.0,59.0401,59.0475,59.0252,59.0252,5900.0
2013-08-12 14:05:00,79.59,79.6,79.58,79.6,4100.0,59.0327,59.0401,59.0252,59.0401,4100.0
2013-08-12 14:10:00,79.6,79.6,79.59,79.6,5200.0,59.0401,59.0401,59.0327,59.0401,5200.0
2013-08-12 14:15:00,79.6,79.61,79.59,79.61,7700.0,59.0401,59.0475,59.0327,59.0475,7700.0
2013-08-12 14:20:00,79.6,79.61,79.59,79.61,7700.0,59.0401,59.0475,59.0327,59.0475,7700.0
2013-08-12 14:25:00,79.59,79.6,79.59,79.6,2300.0,59.0327,59.0401,59.0327,59.0401,2300.0
2013-08-12 14:30:00,79.59,79.61,79.59,79.61,1500.0,59.0327,59.0475,59.0327,59.0475,1500.0
2013-08-12 14:35:00,79.61,79.61,79.6,79.61,5400.0,59.0475,59.0475,59.0401,59.0475,5400.0
2013-08-12 14:40:00,79.61,79.62,79.6,79.62,5600.0,59.0475,59.0549,59.0401,59.0549,5600.0
2013-08-12 14:45:00,79.61,79.61,79.6,79.61,5600.0,59.0475,59.0475,59.0401,59.0475,5600.0
2013-08-12 14:50:00,79.61,79.61,79.6,79.61,6900.0,59.0475,59.0475,59.0401,59.0475,6900.0
2013-08-12 14:55:00,79.6,79.61,79.6,79.61,800.0,59.0401,59.0475,59.0401,59.0475,800.0
2013-08-12 15:00:00,79.6,79.61,79.6,79.61,3700.0,59.0401,59.0475,59.0401,59.0475,3700.0
2013-08-12 15:05:00,79.61,79.61,79.6,79.61,2800.0,59.0475,59.0475,59.0401,59.0475,2800.0
2013-08-12 15:10:00,79.61,79.61,79.6,79.6,13300.0,59.0475,59.0475,59.0401,59.0401,13300.0
2013-08-12 15:15:00,79.61,79.61,79.6,79.6,1800.0,59.0475,59.0475,59.0401,59.0401,1800.0
2013-08-12 15:20:00,79.61,79.61,79.59,79.6,40000.0,59.0475,59.0475,59.0327,59.0401,40000.0
2013-08-12 15:25:00,79.59,79.6,79.59,79.6,5200.0,59.0327,59.0401,59.0327,59.0401,5200.0
2013-08-12 15:30:00,79.6,79.61,79.59,79.6,11900.0,59.0401,59.0475,59.0327,59.0401,11900.0
2013-08-12 15:35:00,79.61,79.61,79.59,79.59,10600.0,59.0475,59.0475,59.0327,59.0327,10600.0
2013-08-12 15:40:00,79.6,79.62,79.6,79.62,24200.0,59.0401,59.0549,59.0401,59.0549,24200.0
2013-08-12 15:45:00,79.61,79.62,79.6,79.62,24600.0,59.0475,59.0549,59.0401,59.0549,24600.0
2013-08-12 15:50:00,79.61,79.62,79.6,79.61,7200.0,59.0475,59.0549,59.0401,59.0475,7200.0
2013-08-12 15:55:00,79.61,79.62,79.61,79.62,3300.0,59.0475,59.0549,59.0475,59.0549,3300.0
2013-08-13 09:30:00,79.5,79.5,79.46,79.46,21400.0,58.9659,58.9659,58.9362,58.9362,21400.0
2013-08-13 09:35:00,79.46,79.47,79.44,79.45,6800.0,58.9362,58.9436,58.9214,58.9288,6800.0
2013-08-13 09:40:00,79.45,79.45,79.44,79.45,11300.0,58.9288,58.9288,58.9214,58.9288,11300.0
2013-08-13 09:45:00,79.44,79.46,79.44,79.46,600.0,58.9214,58.9362,58.9214,58.9362,600.0
2013-08-13 09:50:00,79.46,79.46,79.44,79.46,3700.0,58.9362,58.9362,58.9214,58.9362,3700.0
2013-08-13 09:55:00,79.46,79.46,79.44,79.46,2500.0,58.9362,58.9362,58.9214,58.9362,2500.0
2013-08-13 10:00:00,79.46,79.46,79.45,79.45,3800.0,58.9362,58.9362,58.9288,58.9288,3800.0
2013-08-13 10:05:00,79.45,79.46,79.45,79.46,3300.0,58.9288,58.9362,58.9288,58.9362,3300.0
2013-08-13 10:10:00,79.46,79.46,79.45,79.45,1000.0,58.9362,58.9362,58.9288,58.9288,1000.0
2013-08-13 10:15:00,79.45,79.45,79.44,79.44,600.0,58.9288,58.9288,58.9214,58.9214,600.0
2013-08-13 10:20:00,79.44,79.46,79.44,79.45,1400.0,58.9214,58.9362,58.9214,58.9288,1400.0
2013-08-13 10:25:00,79.44,79.45,79.44,79.44,1800.0,58.9214,58.9288,58.9214,58.9214,1800.0
2013-08-13 10:30:00,79.46,79.46,79.45,79.45,2400.0,58.9362,58.9362,58.9288,58.9288,2400.0
2013-08-13 10:35:00,79.44,79.45,79.43,79.43,2800.0,58.9214,58.9288,58.914,58.914,2800.0
2013-08-13 10:40:00,79.42,79.43,79.42,79.43,1500.0,58.9066,58.914,58.9066,58.914,1500.0
2013-08-13 10:45:00,79.43,79.44,79.42,79.44,7300.0,58.914,58.9214,58.9066,58.9214,7300.0
2013-08-13 10:50:00,79.42,79.44,79.42,79.42,1600.0,58.9066,58.9214,58.9066,58.9066,1600.0
2013-08-13 10:55:00,79.44,79.44,79.42,79.42,10700.0,58.9214,58.9214,58.9066,58.9066,10700.0
2013-08-13 11:00:00,79.43,79.43,79.41,79.41,16300.0,58.914,58.914,58.8991,58.8991,16300.0
2013-08-13 11:05:00,79.4,79.41,79.4,79.41,2000.0,58.8917,58.8991,58.8917,58.8991,2000.0
2013-08-13 11:10:00,79.4,79.4,79.38,79.4,25500.0,58.8917,58.8917,58.8769,58.8917,25500.0
2013-08-13 11:15:00,79.4,79.4,79.38,79.4,4700.0,58.8917,58.8917,58.8769,58.8917,4700.0
2013-08-13 11:20:00,79.41,79.41,79.39,79.41,1800.0,58.8991,58.8991,58.8843,58.8991,1800.0
2013-08-13 11:25:00,79.41,79.41,79.4,79.41,3300.0,58.8991,58.8991,58.8917,58.8991,3300.0
2013-08-13 11:30:00,79.41,79.42,79.39,79.41,10900.0,58.8991,58.9066,58.8843,58.8991,10900.0
2013-08-13 11:35:00,79.4,79.42,79.4,79.41,2700.0,58.8917,58.9066,58.8917,58.8991,2700.0
2013-08-13 11:40:00,79.41,79.41,79.4,79.41,2000.0,58.8991,58.8991,58.8917,58.8991,2000.0
2013-08-13 11:45:00,79.41,79.42,79.4,79.41,2500.0,58.8991,58.9066,58.8917,58.8991,2500.0
2013-08-13 11:50:00,79.42,79.42,79.4,79.42,2500.0,58.9066,58.9066,58.8917,58.9066,2500.0
2013-08-13 11:55:00,79.4,79.42,79.4,79.41,4700.0,58.8917,58.9066,58.8917,58.8991,4700.0
2013-08-13 12:00:00,79.41,79.42,79.41,79.42,7500.0,58.8991,58.9066,58.8991,58.9066,7500.0
2013-08-13 12:05:00,79.42,79.43,79.41,79.43,41000.0,58.9066,58.914,58.8991,58.914,41000.0
2013-08-13 12:10:00,79.42,79.43,79.42,79.42,28500.0,58.9066,58.914,58.9066,58.9066,28500.0
2013-08-13 12:15:00,79.43,79.43,79.42,79.42,26100.0,58.914,58.914,58.9066,58.9066,26100.0
2013-08-13 12:20:00,79.44,79.44,79.43,79.44,2500.0,58.9214,58.9214,58.914,58.9214,2500.0
2013-08-13 12:25:00,79.44,79.44,79.43,79.43,6700.0,58.9214,58.9214,58.914,58.914,6700.0
2013-08-13 12:30:00,79.44,79.44,79.42,79.42,8800.0,58.9214,58.9214,58.9066,58.9066,8800.0
2013-08-13 12:35:00,79.43,79.43,79.42,79.42,2900.0,58.914,58.914,58.9066,58.9066,2900.0
2013-08-13 12:40:00,79.42,79.43,79.42,79.42,2400.0,58.9066,58.914,58.9066,58.9066,2400.0
2013-08-13 12:45:00,79.42,79.44,79.42,79.44,24000.0,58.9066,58.9214,58.9066,58.9214,24000.0
2013-08-13 12:50:00,79.44,79.44,79.42,79.43,4400.0,58.9214,58.9214,58.9066,58.914,4400.0
2013-08-13 12:55:00,79.43,79.44,79.43,79.43,6300.0,58.914,58.9214,58.914,58.914,6300.0
2013-08-13 13:00:00,79.43,79.44,79.43,79.43,2900.0,58.914,58.9214,58.914,58.914,2900.0
2013-08-13 13:05:00,79.42,79.44,79.42,79.44,39000.0,58.9066,58.9214,58.9066,58.9214,39000.0
2013-08-13 13:10:00,79.44,79.44,79.43,79.43,1300.0,58.9214,58.9214,58.914,58.914,1300.0
2013-08-13 13:15:00,79.44,79.45,79.43,79.44,19500.0,58.9214,58.9288,58.914,58.9214,19500.0
2013-08-13 13:20:00,79.44,79.44,79.43,79.43,2300.0,58.9214,58.9214,58.914,58.914,2300.0
2013-08-13 13:25:00,79.44,79.44,79.43,79.44,12200.0,58.9214,58.9214,58.914,58.9214,12200.0
2013-08-13 13:30:00,79.43,79.44,79.43,79.44,5000.0,58.914,58.9214,58.914,58.9214,5000.0
2013-08-13 13:35:00,79.44,79.44,79.43,79.44,4500.0,58.9214,58.9214,58.914,58.9214,4500.0
2013-08-13 13:40:00,79.44,79.44,79.44,79.44,4000.0,58.9214,58.9214,58.9214,58.9214,4000.0
2013-08-13 13:45:00,79.43,79.43,79.39,79.4,17600.0,58.914,58.914,58.8843,58.8917,17600.0
2013-08-13 13:50:00,79.39,79.4,79.39,79.4,9600.0,58.8843,58.8917,58.8843,58.8917,9600.0
2013-08-13 13:55:00,79.4,79.41,79.4,79.4,4500.0,58.8917,58.8991,58.8917,58.8917,4500.0
2013-08-13 14:00:00,79.4,79.41,79.38,79.4,24700.0,58.8917,58.8991,58.8769,58.8917,24700.0
2013-08-13 14:05:00,79.39,79.4,79.39,79.39,2900.0,58.8843,58.8917,58.8843,58.8843,2900.0
2013-08-13 14:10:00,79.39,79.42,79.38,79.4,14300.0,58.8843,58.9066,58.8769,58.8917,14300.0
2013-08-13 14:15:00,79.41,79.41,79.39,79.39,2200.0,58.8991,58.8991,58.8843,58.8843,2200.0
2013-08-13 14:20:00,79.39,79.4,79.39,79.4,6500.0,58.8843,58.8917,58.8843,58.8917,6500.0
2013-08-13 14:25:00,79.4,79.43,79.4,79.42,15700.0,58.8917,58.914,58.8917,58.9066,15700.0
2013-08-13 14:30:00,79.42,79.43,79.42,79.43,6800.0,58.9066,58.914,58.9066,58.914,6800.0
2013-08-13 14:35:00,79.42,79.43,79.41,79.42,16300.0,58.9066,58.914,58.8991,58.9066,16300.0
2013-08-13 14:40:00,79.43,79.43,79.42,79.42,5000.0,58.914,58.914,58.9066,58.9066,5000.0
2013-08-13 14:45:00,79.42,79.43,79.42,79.42,5300.0,58.9066,58.914,58.9066,58.9066,5300.0
2013-08-13 14:50:00,79.42,79.43,79.42,79.42,7100.0,58.9066,58.914,58.9066,58.9066,7100.0
2013-08-13 14:55:00,79.42,79.43,79.42,79.43,11700.0,58.9066,58.914,58.9066,58.914,11700.0
2013-08-13 15:00:00,79.43,79.43,79.42,79.42,2900.0,58.914,58.914,58.9066,58.9066,2900.0
2013-08-13 15:05:00,79.43,79.43,79.42,79.42,5200.0,58.914,58.914,58.9066,58.9066,5200.0
2013-08-13 15:10:00,79.43,79.45,79.42,79.44,12400.0,58.914,58.9288,58.9066,58.9214,12400.0
2013-08-13 15:15:00,79.45,79.5,79.44,79.49,200600.0,58.9288,58.9659,58.9214,58.9585,200600.0
2013-08-13 15:20:00,79.47,79.47,79.45,79.45,7700.0,58.9436,58.9436,58.9288,58.9288,7700.0
2013-08-13 15:25:00,79.46,79.5,79.46,79.47,9700.0,58.9362,58.9659,58.9362,58.9436,9700.0
2013-08-13 15:30:00,79.47,79.47,79.46,79.47,700.0,58.9436,58.9436,58.9362,58.9436,700.0
2013-08-13 15:35:00,79.47,79.5,79.47,79.49,11600.0,58.9436,58.9659,58.9436,58.9585,11600.0
2013-08-13 15:40:00,79.48,79.49,79.47,79.47,6900.0,58.9511,58.9585,58.9436,58.9436,6900.0
2013-08-13 15:45:00,79.48,79.48,79.46,79.47,3200.0,58.9511,58.9511,58.9362,58.9436,3200.0
2013-08-13 15:50:00,79.47,79.48,79.47,79.47,1600.0,58.9436,58.9511,58.9436,58.9436,1600.0
2013-08-13 15:55:00,79.47,79.48,79.44,79.45,35900.0,58.9436,58.9511,58.9214,58.9288,35900.0
2013-08-14 09:30:00,79.49,79.5,79.45,79.5,9300.0,58.9585,58.9659,58.9288,58.9659,9300.0
2013-08-14 09:35:00,79.5,79.5,79.45,79.45,300.0,58.9659,58.9659,58.9288,58.9288,300.0
2013-08-14 09:40:00,79.45,79.5,79.45,79.49,1900.0,58.9288,58.9659,58.9288,58.9585,1900.0
2013-08-14 09:45:00,79.48,79.49,79.45,79.49,2600.0,58.9511,58.9585,58.9288,58.9585,2600.0
2013-08-14 09:50:00,79.45,79.5,79.45,79.49,9900.0,58.9288,58.9659,58.9288,58.9585,9900.0
2013-08-14 09:55:00,79.47,79.5,79.45,79.5,1600.0,58.9436,58.9659,58.9288,58.9659,1600.0
2013-08-14 10:00:00,79.49,79.5,79.46,79.5,3900.0,58.9585,58.9659,58.9362,58.9659,3900.0
2013-08-14 10:05:00,79.5,79.52,79.46,79.51,7100.0,58.9659,58.9807,58.9362,58.9733,7100.0
2013-08-14 10:10:00,79.52,79.52,79.49,79.51,3700.0,58.9807,58.9807,58.9585,58.9733,3700.0
2013-08-14 10:15:00,79.51,79.52,79.47,79.47,6500.0,58.9733,58.9807,58.9436,58.9436,6500.0
2013-08-14 10:20:00,79.5,79.52,79.48,79.52,1600.0,58.9659,58.9807,58.9511,58.9807,1600.0
2013-08-14 10:25:00,79.52,79.52,79.47,79.5,1800.0,58.9807,58.9807,58.9436,58.9659,1800.0
2013-08-14 10:30:00,79.52,79.52,79.47,79.52,500.0,58.9807,58.9807,58.9436,58.9807,500.0
2013-08-14 10:35:00,79.52,79.52,79.48,79.48,1200.0,58.9807,58.9807,58.9511,58.9511,1200.0
2013-08-14 10:40:00,79.51,79.52,79.48,79.51,3300.0,58.9733,58.9807,58.9511,58.9733,3300.0
2013-08-14 10:45:00,79.51,79.52,79.51,79.52,9400.0,58.9733,58.9807,58.9733,58.9807,9400.0
2013-08-14 10:50:00,79.5,79.52,79.5,79.5,4200.0,58.9659,58.9807,58.9659,58.9659,4200.0
2013-08-14 10:55:00,79.5,79.52,79.49,79.51,5300.0,58.9659,58.9807,58.9585,58.9733,5300.0
2013-08-14 11:00:00,79.49,79.51,79.49,79.51,7100.0,58.9585,58.9733,58.9585,58.9733,7100.0
2013-08-14 11:05:00,79.5,79.5,79.49,79.49,3100.0,58.9659,58.9659,58.9585,58.9585,3100.0
2013-08-14 11:10:00,79.49,79.5,79.49,79.5,2000.0,58.9585,58.9659,58.9585,58.9659,2000.0
2013-08-14 11:15:00,79.49,79.5,79.49,79.5,1700.0,58.9585,58.9659,58.9585,58.9659,1700.0
2013-08-14 11:20:00,79.5,79.5,79.49,79.5,2000.0,58.9659,58.9659,58.9585,58.9659,2000.0
2013-08-14 11:25:00,79.5,79.5,79.49,79.5,2300.0,58.9659,58.9659,58.9585,58.9659,2300.0
2013-08-14 11:30:00,79.5,79.5,79.5,79.5,700.0,58.9659,58.9659,58.9659,58.9659,700.0
2013-08-14 11:35:00,79.5,79.5,79.49,79.5,4100.0,58.9659,58.9659,58.9585,58.9659,4100.0
2013-08-14 11:40:00,79.5,79.5,79.49,79.5,1300.0,58.9659,58.9659,58.9585,58.9659,1300.0
2013-08-14 11:45:00,79.49,79.49,79.49,79.49,900.0,58.9585,58.9585,58.9585,58.9585,900.0
2013-08-14 11:50:00,79.5,79.5,79.5,79.5,200.0,58.9659,58.9659,58.9659,58.9659,200.0
2013-08-14 11:55:00,79.5,79.5,79.49,79.49,3100.0,58.9659,58.9659,58.9585,58.9585,3100.0
2013-08-14 12:00:00,79.48,79.49,79.47,79.47,2400.0,58.9511,58.9585,58.9436,58.9436,2400.0
2013-08-14 12:05:00,79.45,79.47,79.43,79.47,5100.0,58.9288,58.9436,58.914,58.9436,5100.0
2013-08-14 12:10:00,79.47,79.47,79.47,79.47,0.0,58.9436,58.9436,58.9436,58.9436,0.0
2013-08-14 12:15:00,79.47,79.47,79.44,79.45,4000.0,58.9436,58.9436,58.9214,58.9288,4000.0
2013-08-14 12:20:00,79.44,79.47,79.44,79.46,2900.0,58.9214,58.9436,58.9214,58.9362,2900.0
2013-08-14 12:25:00,79.47,79.47,79.47,79.47,600.0,58.9436,58.9436,58.9436,58.9436,600.0
2013-08-14 12:30:00,79.46,79.46,79.44,79.45,400.0,58.9362,58.9362,58.9214,58.9288,400.0
2013-08-14 12:35:00,79.44,79.47,79.44,79.46,5100.0,58.9214,58.9436,58.9214,58.9362,5100.0
2013-08-14 12:40:00,79.45,79.47,79.45,79.47,3000.0,58.9288,58.9436,58.9288,58.9436,3000.0
2013-08-14 12:45:00,79.46,79.49,79.45,79.49,3100.0,58.9362,58.9585,58.9288,58.9585,3100.0
2013-08-14 12:50:00,79.49,79.49,79.47,79.47,1300.0,58.9585,58.9585,58.9436,58.9436,1300.0
2013-08-14 12:55:00,79.49,79.49,79.46,79.49,500.0,58.9585,58.9585,58.9362,58.9585,500.0
2013-08-14 13:00:00,79.47,79.49,79.46,79.49,1700.0,58.9436,58.9585,58.9362,58.9585,1700.0
2013-08-14 13:05:00,79.48,79.49,79.47,79.47,1600.0,58.9511,58.9585,58.9436,58.9436,1600.0
2013-08-14 13:10:00,79.48,79.48,79.47,79.47,1000.0,58.9511,58.9511,58.9436,58.9436,1000.0
2013-08-14 13:15:00,79.47,79.49,79.47,79.49,900.0,58.9436,58.9585,58.9436,58.9585,900.0
2013-08-14 13:20:00,79.5,79.5,79.48,79.5,8800.0,58.9659,58.9659,58.9511,58.9659,8800.0
2013-08-14 13:25:00,79.49,79.5,79.48,79.48,9600.0,58.9585,58.9659,58.9511,58.9511,9600.0
2013-08-14 13:30:00,79.5,79.5,79.47,79.47,3900.0,58.9659,58.9659,58.9436,58.9436,3900.0
2013-08-14 13:35:00,79.48,79.48,79.45,79.48,3700.0,58.9511,58.9511,58.9288,58.9511,3700.0
2013-08-14 13:40:00,79.46,79.47,79.45,79.46,5500.0,58.9362,58.9436,58.9288,58.9362,5500.0
2013-08-14 13:45:00,79.46,79.46,79.44,79.45,8800.0,58.9362,58.9362,58.9214,58.9288,8800.0
2013-08-14 13:50:00,79.44,79.48,79.43,79.47,9500.0,58.9214,58.9511,58.914,58.9436,9500.0
2013-08-14 13:55:00,79.48,79.48,79.45,79.46,5400.0,58.9511,58.9511,58.9288,58.9362,5400.0
2013-08-14 14:00:00,79.45,79.46,79.42,79.45,15300.0,58.9288,58.9362,58.9066,58.9288,15300.0
2013-08-14 14:05:00,79.44,79.46,79.43,79.44,4400.0,58.9214,58.9362,58.914,58.9214,4400.0
2013-08-14 14:10:00,79.43,79.46,79.43,79.46,6100.0,58.914,58.9362,58.914,58.9362,6100.0
2013-08-14 14:15:00,79.44,79.45,79.41,79.45,7800.0,58.9214,58.9288,58.8991,58.9288,7800.0
2013-08-14 14:20:00,79.45,79.45,79.44,79.44,600.0,58.9288,58.9288,58.9214,58.9214,600.0
2013-08-14 14:25:00,79.41,79.46,79.41,79.46,12000.0,58.8991,58.9362,58.8991,58.9362,12000.0
2013-08-14 14:30:00,79.45,79.46,79.45,79.46,3000.0,58.9288,58.9362,58.9288,58.9362,3000.0
2013-08-14 14:35:00,79.46,79.47,79.44,79.45,2300.0,58.9362,58.9436,58.9214,58.9288,2300.0
2013-08-14 14:40:00,79.46,79.47,79.43,79.44,29500.0,58.9362,58.9436,58.914,58.9214,29500.0
2013-08-14 14:45:00,79.44,79.44,79.41,79.43,6300.0,58.9214,58.9214,58.8991,58.914,6300.0
2013-08-14 14:50:00,79.42,79.43,79.42,79.43,12500.0,58.9066,58.914,58.9066,58.914,12500.0
2013-08-14 14:55:00,79.42,79.43,79.4,79.42,14000.0,58.9066,58.914,58.8917,58.9066,14000.0
2013-08-14 15:00:00,79.42,79.42,79.4,79.4,1100.0,58.9066,58.9066,58.8917,58.8917,1100.0
2013-08-14 15:05:00,79.42,79.42,79.41,79.42,2500.0,58.9066,58.9066,58.8991,58.9066,2500.0
2013-08-14 15:10:00,79.42,79.42,79.41,79.41,7100.0,58.9066,58.9066,58.8991,58.8991,7100.0
2013-08-14 15:15:00,79.41,79.42,79.41,79.41,1600.0,58.8991,58.9066,58.8991,58.8991,1600.0
2013-08-14 15:20:00,79.42,79.42,79.41,79.41,1600.0,58.9066,58.9066,58.8991,58.8991,1600.0
2013-08-14 15:25:00,79.42,79.42,79.41,79.42,8200.0,58.9066,58.9066,58.8991,58.9066,8200.0
2013-08-14 15:30:00,79.42,79.43,79.41,79.43,4800.0,58.9066,58.914,58.8991,58.914,4800.0
2013-08-14 15:35:00,79.43,79.43,79.41,79.43,5300.0,58.914,58.914,58.8991,58.914,5300.0
2013-08-14 15:40:00,79.42,79.43,79.42,79.43,5300.0,58.9066,58.914,58.9066,58.914,5300.0
2013-08-14 15:45:00,79.42,79.43,79.42,79.43,12400.0,58.9066,58.914,58.9066,58.914,12400.0
2013-08-14 15:50:00,79.41,79.43,79.41,79.42,32600.0,58.8991,58.914,58.8991,58.9066,32600.0
2013-08-14 15:55:00,79.42,79.43,79.41,79.42,8900.0,58.9066,58.914,58.8991,58.9066,8900.0
2013-08-15 09:30:00,79.28,79.29,79.25,79.25,11400.0,58.8027,58.8101,58.7805,58.7805,11400.0
2013-08-15 09:35:00,79.25,79.29,79.25,79.25,4600.0,58.7805,58.8101,58.7805,58.7805,4600.0
2013-08-15 09:40:00,79.24,79.24,79.2,79.2,6400.0,58.7731,58.7731,58.7434,58.7434,6400.0
2013-08-15 09:45:00,79.2,79.23,79.2,79.2,4900.0,58.7434,58.7656,58.7434,58.7434,4900.0
2013-08-15 09:50:00,79.2,79.24,79.2,79.24,8100.0,58.7434,58.7731,58.7434,58.7731,8100.0
2013-08-15 09:55:00,79.23,79.23,79.21,79.23,800.0,58.7656,58.7656,58.7508,58.7656,800.0
2013-08-15 10:00:00,79.21,79.25,79.21,79.24,12100.0,58.7508,58.7805,58.7508,58.7731,12100.0
2013-08-15 10:05:00,79.24,79.24,79.23,79.24,1700.0,58.7731,58.7731,58.7656,58.7731,1700.0
2013-08-15 10:10:00,79.23,79.24,79.2,79.22,3600.0,58.7656,58.7731,58.7434,58.7582,3600.0
2013-08-15 10:15:00,79.23,79.23,79.2,79.2,1200.0,58.7656,58.7656,58.7434,58.7434,1200.0
2013-08-15 10:20:00,79.2,79.21,79.19,79.21,7100.0,58.7434,58.7508,58.736,58.7508,7100.0
2013-08-15 10:25:00,79.19,79.2,79.19,79.2,1000.0,58.736,58.7434,58.736,58.7434,1000.0
2013-08-15 10:30:00,79.2,79.2,79.19,79.19,1300.0,58.7434,58.7434,58.736,58.736,1300.0
2013-08-15 10:35:00,79.19,79.19,79.18,79.19,800.0,58.736,58.736,58.7285,58.736,800.0
2013-08-15 10:40:00,79.19,79.19,79.18,79.19,7100.0,58.736,58.736,58.7285,58.736,7100.0
2013-08-15 10:45:00,79.19,79.19,79.18,79.19,1500.0,58.736,58.736,58.7285,58.736,1500.0
2013-08-15 10:50:00,79.19,79.22,79.19,79.19,2600.0,58.736,58.7582,58.736,58.736,2600.0
2013-08-15 10:55:00,79.19,79.21,79.18,79.19,10700.0,58.736,58.7508,58.7285,58.736,10700.0
2013-08-15 11:00:00,79.19,79.19,79.18,79.18,2000.0,58.736,58.736,58.7285,58.7285,2000.0
2013-08-15 11:05:00,79.19,79.19,79.19,79.19,2200.0,58.736,58.736,58.736,58.736,2200.0
2013-08-15 11:10:00,79.19,79.21,79.19,79.21,9900.0,58.736,58.7508,58.736,58.7508,9900.0
2013-08-15 11:15:00,79.21,79.22,79.2,79.22,5300.0,58.7508,58.7582,58.7434,58.7582,5300.0
2013-08-15 11:20:00,79.21,79.21,79.2,79.21,1000.0,58.7508,58.7508,58.7434,58.7508,1000.0
2013-08-15 11:25:00,79.2,79.22,79.2,79.22,4200.0,58.7434,58.7582,58.7434,58.7582,4200.0
2013-08-15 11:30:00,79.21,79.24,79.21,79.24,5300.0,58.7508,58.7731,58.7508,58.7731,5300.0
2013-08-15 11:35:00,79.24,79.24,79.23,79.24,3600.0,58.7731,58.7731,58.7656,58.7731,3600.0
2013-08-15 11:40:00,79.23,79.24,79.23,79.24,800.0,58.7656,58.7731,58.7656,58.7731,800.0
2013-08-15 11:45:00,79.24,79.24,79.23,79.24,3300.0,58.7731,58.7731,58.7656,58.7731,3300.0
2013-08-15 11:50:00,79.24,79.24,79.22,79.22,5400.0,58.7731,58.7731,58.7582,58.7582,5400.0
2013-08-15 11:55:00,79.23,79.23,79.21,79.22,5100.0,58.7656,58.7656,58.7508,58.7582,5100.0
2013-08-15 12:00:00,79.22,79.22,79.21,79.21,1300.0,58.7582,58.7582,58.7508,58.7508,1300.0
2013-08-15 12:05:00,79.23,79.23,79.21,79.21,2500.0,58.7656,58.7656,58.7508,58.7508,2500.0
2013-08-15 12:10:00,79.21,79.22,79.21,79.22,1200.0,58.7508,58.7582,58.7508,58.7582,1200.0
2013-08-15 12:15:00,79.21,79.22,79.21,79.22,5000.0,58.7508,58.7582,58.7508,58.7582,5000.0
2013-08-15 12:20:00,79.21,79.22,79.21,79.22,6600.0,58.7508,58.7582,58.7508,58.7582,6600.0
2013-08-15 12:25:00,79.21,79.22,79.21,79.21,15200.0,58.7508,58.7582,58.7508,58.7508,15200.0
2013-08-15 12:30:00,79.21,79.21,79.21,79.21,1200.0,58.7508,58.7508,58.7508,58.7508,1200.0
2013-08-15 12:35:00,79.22,79.22,79.21,79.21,19700.0,58.7582,58.7582,58.7508,58.7508,19700.0
2013-08-15 12:40:00,79.21,79.22,79.21,79.21,2200.0,58.7508,58.7582,58.7508,58.7508,2200.0
2013-08-15 12:45:00,79.21,79.22,79.21,79.21,3200.0,58.7508,58.7582,58.7508,58.7508,3200.0
2013-08-15 12:50:00,79.21,79.22,79.21,79.21,1900.0,58.7508,58.7582,58.7508,58.7508,1900.0
2013-08-15 12:55:00,79.22,79.24,79.22,79.23,2200.0,58.7582,58.7731,58.7582,58.7656,2200.0
2013-08-15 13:00:00,79.23,79.24,79.22,79.23,1800.0,58.7656,58.7731,58.7582,58.7656,1800.0
2013-08-15 13:05:00,79.24,79.24,79.22,79.24,3600.0,58.7731,58.7731,58.7582,58.7731,3600.0
2013-08-15 13:10:00,79.24,79.24,79.23,79.23,1300.0,58.7731,58.7731,58.7656,58.7656,1300.0
2013-08-15 13:15:00,79.23,79.24,79.23,79.23,5700.0,58.7656,58.7731,58.7656,58.7656,5700.0
2013-08-15 13:20:00,79.24,79.24,79.23,79.24,2200.0,58.7731,58.7731,58.7656,58.7731,2200.0
2013-08-15 13:25:00,79.23,79.24,79.23,79.24,1400.0,58.7656,58.7731,58.7656,58.7731,1400.0
2013-08-15 13:30:00,79.24,79.24,79.23,79.24,2600.0,58.7731,58.7731,58.7656,58.7731,2600.0
2013-08-15 13:35:00,79.24,79.24,79.23,79.24,6900.0,58.7731,58.7731,58.7656,58.7731,6900.0
2013-08-15 13:40:00,79.24,79.25,79.23,79.24,24200.0,58.7731,58.7805,58.7656,58.7731,24200.0
2013-08-15 13:45:00,79.24,79.28,79.24,79.28,24000.0,58.7731,58.8027,58.7731,58.8027,24000.0
2013-08-15 13:50:00,79.28,79.28,79.27,79.28,3600.0,58.8027,58.8027,58.7953,58.8027,3600.0
2013-08-15 13:55:00,79.28,79.3,79.28,79.3,4000.0,58.8027,58.8176,58.8027,58.8176,4000.0
2013-08-15 14:00:00,79.3,79.31,79.29,79.29,1300.0,58.8176,58.825,58.8101,58.8101,1300.0
2013-08-15 14:05:00,79.31,79.31,79.29,79.29,3300.0,58.825,58.825,58.8101,58.8101,3300.0
2013-08-15 14:10:00,79.31,79.31,79.3,79.3,7600.0,58.825,58.825,58.8176,58.8176,7600.0
2013-08-15 14:15:00,79.29,79.31,79.28,79.3,6000.0,58.8101,58.825,58.8027,58.8176,6000.0
2013-08-15 14:20:00,79.32,79.33,79.32,79.32,2800.0,58.8324,58.8398,58.8324,58.8324,2800.0
2013-08-15 14:25:00,79.31,79.32,79.26,79.28,7500.0,58.825,58.8324,58.7879,58.8027,7500.0
2013-08-15 14:30:00,79.29,79.29,79.26,79.29,6400.0,58.8101,58.8101,58.7879,58.8101,6400.0
2013-08-15 14:35:00,79.29,79.31,79.28,79.31,3500.0,58.8101,58.825,58.8027,58.825,3500.0
2013-08-15 14:40:00,79.28,79.31,79.28,79.31,3300.0,58.8027,58.825,58.8027,58.825,3300.0
2013-08-15 14:45:00,79.31,79.31,79.28,79.29,4700.0,58.825,58.825,58.8027,58.8101,4700.0
2013-08-15 14:50:00,79.28,79.31,79.28,79.31,8000.0,58.8027,58.825,58.8027,58.825,8000.0
2013-08-15 14:55:00,79.28,79.31,79.28,79.31,28100.0,58.8027,58.825,58.8027,58.825,28100.0
2013-08-15 15:00:00,79.31,79.31,79.29,79.31,900.0,58.825,58.825,58.8101,58.825,900.0
2013-08-15 15:05:00,79.3,79.31,79.29,79.29,8600.0,58.8176,58.825,58.8101,58.8101,8600.0
2013-08-15 15:10:00,79.28,79.3,79.27,79.28,3900.0,58.8027,58.8176,58.7953,58.8027,3900.0
2013-08-15 15:15:00,79.28,79.28,79.27,79.28,3100.0,58.8027,58.8027,58.7953,58.8027,3100.0
2013-08-15 15:20:00,79.27,79.28,79.24,79.25,7100.0,58.7953,58.8027,58.7731,58.7805,7100.0
2013-08-15 15:25:00,79.25,79.25,79.23,79.25,12700.0,58.7805,58.7805,58.7656,58.7805,12700.0
2013-08-15 15:30:00,79.23,79.27,79.23,79.25,8000.0,58.7656,58.7953,58.7656,58.7805,8000.0
2013-08-15 15:35:00,79.23,79.25,79.22,79.23,5100.0,58.7656,58.7805,58.7582,58.7656,5100.0
2013-08-15 15:40:00,79.22,79.24,79.22,79.23,11200.0,58.7582,58.7731,58.7582,58.7656,11200.0
2013-08-15 15:45:00,79.22,79.23,79.22,79.23,8000.0,58.7582,58.7656,58.7582,58.7656,8000.0
2013-08-15 15:50:00,79.22,79.24,79.21,79.24,15200.0,58.7582,58.7731,58.7508,58.7731,15200.0
2013-08-15 15:55:00,79.23,79.23,79.21,79.21,10400.0,58.7656,58.7656,58.7508,58.7508,10400.0
2013-08-16 09:30:00,79.23,79.29,79.23,79.29,7900.0,58.7656,58.8101,58.7656,58.8101,7900.0
2013-08-16 09:35:00,79.26,79.26,79.24,79.26,800.0,58.7879,58.7879,58.7731,58.7879,800.0
2013-08-16 09:40:00,79.22,79.25,79.22,79.25,900.0,58.7582,58.7805,58.7582,58.7805,900.0
2013-08-16 09:45:00,79.25,79.25,79.25,79.25,0.0,58.7805,58.7805,58.7805,58.7805,0.0
2013-08-16 09:50:00,79.25,79.25,79.24,79.25,10700.0,58.7805,58.7805,58.7731,58.7805,10700.0
2013-08-16 09:55:00,79.25,79.27,79.24,79.24,3500.0,58.7805,58.7953,58.7731,58.7731,3500.0
2013-08-16 10:00:00,79.25,79.26,79.24,79.25,3900.0,58.7805,58.7879,58.7731,58.7805,3900.0
2013-08-16 10:05:00,79.25,79.26,79.23,79.26,400.0,58.7805,58.7879,58.7656,58.7879,400.0
2013-08-16 10:10:00,79.26,79.26,79.22,79.22,1700.0,58.7879,58.7879,58.7582,58.7582,1700.0
2013-08-16 10:15:00,79.22,79.25,79.22,79.22,1400.0,58.7582,58.7805,58.7582,58.7582,1400.0
2013-08-16 10:20:00,79.24,79.25,79.22,79.24,2400.0,58.7731,58.7805,58.7582,58.7731,2400.0
2013-08-16 10:25:00,79.24,79.25,79.22,79.25,2200.0,58.7731,58.7805,58.7582,58.7805,2200.0
2013-08-16 10:30:00,79.22,79.25,79.21,79.25,1100.0,58.7582,58.7805,58.7508,58.7805,1100.0
2013-08-16 10:35:00,79.24,79.25,79.24,79.25,1700.0,58.7731,58.7805,58.7731,58.7805,1700.0
2013-08-16 10:40:00,79.24,79.24,79.21,79.21,1000.0,58.7731,58.7731,58.7508,58.7508,1000.0
2013-08-16 10:45:00,79.24,79.25,79.24,79.25,1000.0,58.7731,58.7805,58.7731,58.7805,1000.0
2013-08-16 10:50:00,79.25,79.25,79.22,79.24,3500.0,58.7805,58.7805,58.7582,58.7731,3500.0
2013-08-16 10:55:00,79.25,79.25,79.22,79.22,500.0,58.7805,58.7805,58.7582,58.7582,500.0
2013-08-16 11:00:00,79.22,79.25,79.2,79.2,4600.0,58.7582,58.7805,58.7434,58.7434,4600.0
2013-08-16 11:05:00,79.25,79.25,79.23,79.25,18100.0,58.7805,58.7805,58.7656,58.7805,18100.0
2013-08-16 11:10:00,79.22,79.25,79.21,79.25,2900.0,58.7582,58.7805,58.7508,58.7805,2900.0
2013-08-16 11:15:00,79.25,79.25,79.21,79.21,1900.0,58.7805,58.7805,58.7508,58.7508,1900.0
2013-08-16 11:20:00,79.24,79.26,79.21,79.24,3100.0,58.7731,58.7879,58.7508,58.7731,3100.0
2013-08-16 11:25:00,79.23,79.23,79.21,79.21,6100.0,58.7656,58.7656,58.7508,58.7508,6100.0
2013-08-16 11:30:00,79.21,79.23,79.21,79.23,1300.0,58.7508,58.7656,58.7508,58.7656,1300.0
2013-08-16 11:35:00,79.21,79.21,79.21,79.21,100.0,58.7508,58.7508,58.7508,58.7508,100.0
2013-08-16 11:40:00,79.21,79.23,79.21,79.23,2500.0,58.7508,58.7656,58.7508,58.7656,2500.0
2013-08-16 11:45:00,79.23,79.23,79.21,79.21,2400.0,58.7656,58.7656,58.7508,58.7508,2400.0
2013-08-16 11:50:00,79.21,79.23,79.21,79.23,4000.0,58.7508,58.7656,58.7508,58.7656,4000.0
2013-08-16 11:55:00,79.21,79.23,79.21,79.23,800.0,58.7508,58.7656,58.7508,58.7656,800.0
2013-08-16 12:00:00,79.22,79.23,79.21,79.23,3000.0,58.7582,58.7656,58.7508,58.7656,3000.0
2013-08-16 12:05:00,79.21,79.23,79.21,79.21,2100.0,58.7508,58.7656,58.7508,58.7508,2100.0
2013-08-16 12:10:00,79.21,79.21,79.21,79.21,10500.0,58.7508,58.7508,58.7508,58.7508,10500.0
2013-08-16 12:15:00,79.2,79.21,79.2,79.21,2100.0,58.7434,58.7508,58.7434,58.7508,2100.0
2013-08-16 12:20:00,79.21,79.21,79.2,79.21,15500.0,58.7508,58.7508,58.7434,58.7508,15500.0
2013-08-16 12:25:00,79.2,79.22,79.19,79.22,12100.0,58.7434,58.7582,58.736,58.7582,12100.0
2013-08-16 12:30:00,79.22,79.22,79.18,79.21,3800.0,58.7582,58.7582,58.7285,58.7508,3800.0
2013-08-16 12:35:00,79.18,79.22,79.18,79.22,8100.0,58.7285,58.7582,58.7285,58.7582,8100.0
2013-08-16 12:40:00,79.2,79.22,79.2,79.21,2600.0,58.7434,58.7582,58.7434,58.7508,2600.0
2013-08-16 12:45:00,79.22,79.22,79.18,79.18,2200.0,58.7582,58.7582,58.7285,58.7285,2200.0
2013-08-16 12:50:00,79.2,79.2,79.19,79.2,1900.0,58.7434,58.7434,58.736,58.7434,1900.0
2013-08-16 12:55:00,79.2,79.22,79.19,79.19,2900.0,58.7434,58.7582,58.736,58.736,2900.0
2013-08-16 13:00:00,79.21,79.21,79.2,79.2,1300.0,58.7508,58.7508,58.7434,58.7434,1300.0
2013-08-16 13:05:00,79.2,79.21,79.18,79.2,3900.0,58.7434,58.7508,58.7285,58.7434,3900.0
2013-08-16 13:10:00,79.19,79.2,79.19,79.2,1300.0,58.736,58.7434,58.736,58.7434,1300.0
2013-08-16 13:15:00,79.2,79.2,79.17,79.2,2800.0,58.7434,58.7434,58.7211,58.7434,2800.0
2013-08-16 13:20:00,79.17,79.21,79.17,79.21,3900.0,58.7211,58.7508,58.7211,58.7508,3900.0
2013-08-16 13:25:00,79.18,79.2,79.17,79.2,700.0,58.7285,58.7434,58.7211,58.7434,700.0
2013-08-16 13:30:00,79.19,79.21,79.17,79.17,2700.0,58.736,58.7508,58.7211,58.7211,2700.0
2013-08-16 13:35:00,79.18,79.19,79.16,79.18,1800.0,58.7285,58.736,58.7137,58.7285,1800.0
2013-08-16 13:40:00,79.18,79.19,79.17,79.17,1300.0,58.7285,58.736,58.7211,58.7211,1300.0
2013-08-16 13:45:00,79.17,79.19,79.17,79.19,2600.0,58.7211,58.736,58.7211,58.736,2600.0
2013-08-16 13:50:00,79.17,79.19,79.17,79.17,2300.0,58.7211,58.736,58.7211,58.7211,2300.0
2013-08-16 13:55:00,79.17,79.19,79.17,79.17,5200.0,58.7211,58.736,58.7211,58.7211,5200.0
2013-08-16 14:00:00,79.17,79.2,79.17,79.17,1900.0,58.7211,58.7434,58.7211,58.7211,1900.0
2013-08-16 14:05:00,79.17,79.2,79.17,79.19,1800.0,58.7211,58.7434,58.7211,58.736,1800.0
2013-08-16 14:10:00,79.2,79.2,79.18,79.18,1400.0,58.7434,58.7434,58.7285,58.7285,1400.0
2013-08-16 14:15:00,79.17,79.19,79.16,79.16,600.0,58.7211,58.736,58.7137,58.7137,600.0
2013-08-16 14:20:00,79.17,79.19,79.16,79.16,4800.0,58.7211,58.736,58.7137,58.7137,4800.0
2013-08-16 14:25:00,79.17,79.2,79.17,79.19,14200.0,58.7211,58.7434,58.7211,58.736,14200.0
2013-08-16 14:30:00,79.18,79.2,79.15,79.18,10100.0,58.7285,58.7434,58.7063,58.7285,10100.0
2013-08-16 14:35:00,79.19,79.19,79.15,79.19,7600.0,58.736,58.736,58.7063,58.736,7600.0
2013-08-16 14:40:00,79.17,79.19,79.16,79.17,2700.0,58.7211,58.736,58.7137,58.7211,2700.0
2013-08-16 14:45:00,79.17,79.18,79.15,79.16,3300.0,58.7211,58.7285,58.7063,58.7137,3300.0
2013-08-16 14:50:00,79.17,79.18,79.15,79.16,2500.0,58.7211,58.7285,58.7063,58.7137,2500.0
2013-08-16 14:55:00,79.18,79.2,79.17,79.17,16300.0,58.7285,58.7434,58.7211,58.7211,16300.0
2013-08-16 15:00:00,79.19,79.2,79.17,79.18,4400.0,58.736,58.7434,58.7211,58.7285,4400.0
2013-08-16 15:05:00,79.2,79.2,79.18,79.2,4300.0,58.7434,58.7434,58.7285,58.7434,4300.0
2013-08-16 15:10:00,79.2,79.26,79.18,79.22,35500.0,58.7434,58.7879,58.7285,58.7582,35500.0
2013-08-16 15:15:00,79.23,79.25,79.22,79.23,19900.0,58.7656,58.7805,58.7582,58.7656,19900.0
2013-08-16 15:20:00,79.22,79.24,79.22,79.22,13800.0,58.7582,58.7731,58.7582,58.7582,13800.0
2013-08-16 15:25:00,79.2,79.22,79.2,79.22,4900.0,58.7434,58.7582,58.7434,58.7582,4900.0
2013-08-16 15:30:00,79.2,79.22,79.2,79.22,6800.0,58.7434,58.7582,58.7434,58.7582,6800.0
2013-08-16 15:35:00,79.2,79.22,79.2,79.22,3700.0,58.7434,58.7582,58.7434,58.7582,3700.0
2013-08-16 15:40:00,79.22,79.22,79.18,79.2,11800.0,58.7582,58.7582,58.7285,58.7434,11800.0
2013-08-16 15:45:00,79.2,79.21,79.17,79.18,18400.0,58.7434,58.7508,58.7211,58.7285,18400.0
2013-08-16 15:50:00,79.21,79.21,79.17,79.2,5200.0,58.7508,58.7508,58.7211,58.7434,5200.0
2013-08-16 15:55:00,79.2,79.2,79.14,79.17,19500.0,58.7434,58.7434,58.6989,58.7211,19500.0
2013-08-19 09:30:00,79.13,79.17,79.13,79.14,8600.0,58.6915,58.7211,58.6915,58.6989,8600.0
2013-08-19 09:35:00,79.13,79.14,79.12,79.13,2800.0,58.6915,58.6989,58.684,58.6915,2800.0
2013-08-19 09:40:00,79.14,79.15,79.13,79.15,11100.0,58.6989,58.7063,58.6915,58.7063,11100.0
2013-08-19 09:45:00,79.14,79.14,79.11,79.13,5700.0,58.6989,58.6989,58.6766,58.6915,5700.0
2013-08-19 09:50:00,79.12,79.13,79.12,79.13,1600.0,58.684,58.6915,58.684,58.6915,1600.0
2013-08-19 09:55:00,79.12,79.13,79.11,79.13,1500.0,58.684,58.6915,58.6766,58.6915,1500.0
2013-08-19 10:00:00,79.13,79.14,79.13,79.13,2000.0,58.6915,58.6989,58.6915,58.6915,2000.0
2013-08-19 10:05:00,79.13,79.14,79.13,79.14,1300.0,58.6915,58.6989,58.6915,58.6989,1300.0
2013-08-19 10:10:00,79.13,79.17,79.13,79.17,4600.0,58.6915,58.7211,58.6915,58.7211,4600.0
2013-08-19 10:15:00,79.16,79.18,79.15,79.16,1900.0,58.7137,58.7285,58.7063,58.7137,1900.0
2013-08-19 10:20:00,79.15,79.18,79.13,79.17,4900.0,58.7063,58.7285,58.6915,58.7211,4900.0
2013-08-19 10:25:00,79.15,79.18,79.13,79.18,14200.0,58.7063,58.7285,58.6915,58.7285,14200.0
2013-08-19 10:30:00,79.18,79.18,79.16,79.17,7900.0,58.7285,58.7285,58.7137,58.7211,7900.0
2013-08-19 10:35:00,79.18,79.19,79.18,79.19,900.0,58.7285,58.736,58.7285,58.736,900.0
2013-08-19 10:40:00,79.17,79.17,79.13,79.16,1900.0,58.7211,58.7211,58.6915,58.7137,1900.0
2013-08-19 10:45:00,79.14,79.16,79.14,79.16,1000.0,58.6989,58.7137,58.6989,58.7137,1000.0
2013-08-19 10:50:00,79.16,79.17,79.16,79.17,200.0,58.7137,58.7211,58.7137,58.7211,200.0
2013-08-19 10:55:00,79.16,79.16,79.16,79.16,100.0,58.7137,58.7137,58.7137,58.7137,100.0
2013-08-19 11:00:00,79.18,79.18,79.12,79.12,18800.0,58.7285,58.7285,58.684,58.684,18800.0
2013-08-19 11:05:00,79.13,79.15,79.13,79.13,5600.0,58.6915,58.7063,58.6915,58.6915,5600.0
2013-08-19 11:10:00,79.13,79.13,79.12,79.13,2300.0,58.6915,58.6915,58.684,58.6915,2300.0
2013-08-19 11:15:00,79.13,79.13,79.12,79.13,2300.0,58.6915,58.6915,58.684,58.6915,2300.0
2013-08-19 11:20:00,79.12,79.13,79.11,79.12,3900.0,58.684,58.6915,58.6766,58.684,3900.0
2013-08-19 11:25:00,79.12,79.13,79.11,79.12,5900.0,58.684,58.6915,58.6766,58.684,5900.0
2013-08-19 11:30:00,79.13,79.13,79.11,79.12,1900.0,58.6915,58.6915,58.6766,58.684,1900.0
2013-08-19 11:35:00,79.12,79.13,79.11,79.13,8800.0,58.684,58.6915,58.6766,58.6915,8800.0
2013-08-19 11:40:00,79.11,79.13,79.1,79.13,20100.0,58.6766,58.6915,58.6692,58.6915,20100.0
2013-08-19 11:45:00,79.1,79.11,79.1,79.11,9300.0,58.6692,58.6766,58.6692,58.6766,9300.0
2013-08-19 11:50:00,79.1,79.11,79.1,79.11,2200.0,58.6692,58.6766,58.6692,58.6766,2200.0
2013-08-19 11:55:00,79.11,79.11,79.11,79.11,700.0,58.6766,58.6766,58.6766,58.6766,700.0
2013-08-19 12:00:00,79.1,79.11,79.1,79.1,3900.0,58.6692,58.6766,58.6692,58.6692,3900.0
2013-08-19 12:05:00,79.1,79.11,79.1,79.11,6100.0,58.6692,58.6766,58.6692,58.6766,6100.0
2013-08-19 12:10:00,79.1,79.11,79.1,79.1,4400.0,58.6692,58.6766,58.6692,58.6692,4400.0
2013-08-19 12:15:00,79.11,79.11,79.1,79.11,8400.0,58.6766,58.6766,58.6692,58.6766,8400.0
2013-08-19 12:20:00,79.1,79.1,79.1,79.1,400.0,58.6692,58.6692,58.6692,58.6692,400.0
2013-08-19 12:25:00,79.1,79.11,79.1,79.1,4700.0,58.6692,58.6766,58.6692,58.6692,4700.0
2013-08-19 12:30:00,79.1,79.11,79.1,79.1,600.0,58.6692,58.6766,58.6692,58.6692,600.0
2013-08-19 12:35:00,79.11,79.11,79.1,79.1,300.0,58.6766,58.6766,58.6692,58.6692,300.0
2013-08-19 12:40:00,79.1,79.11,79.1,79.1,700.0,58.6692,58.6766,58.6692,58.6692,700.0
2013-08-19 12:45:00,79.1,79.11,79.1,79.11,1300.0,58.6692,58.6766,58.6692,58.6766,1300.0
2013-08-19 12:50:00,79.1,79.11,79.1,79.11,2300.0,58.6692,58.6766,58.6692,58.6766,2300.0
2013-08-19 12:55:00,79.1,79.11,79.1,79.11,800.0,58.6692,58.6766,58.6692,58.6766,800.0
2013-08-19 13:00:00,79.1,79.11,79.1,79.11,1100.0,58.6692,58.6766,58.6692,58.6766,1100.0
2013-08-19 13:05:00,79.1,79.11,79.1,79.1,3500.0,58.6692,58.6766,58.6692,58.6692,3500.0
2013-08-19 13:10:00,79.11,79.11,79.1,79.1,7800.0,58.6766,58.6766,58.6692,58.6692,7800.0
2013-08-19 13:15:00,79.11,79.11,79.1,79.1,5300.0,58.6766,58.6766,58.6692,58.6692,5300.0
2013-08-19 13:20:00,79.11,79.11,79.11,79.11,1000.0,58.6766,58.6766,58.6766,58.6766,1000.0
2013-08-19 13:25:00,79.11,79.11,79.1,79.1,400.0,58.6766,58.6766,58.6692,58.6692,400.0
2013-08-19 13:30:00,79.1,79.11,79.1,79.1,1000.0,58.6692,58.6766,58.6692,58.6692,1000.0
2013-08-19 13:35:00,79.11,79.11,79.1,79.11,1700.0,58.6766,58.6766,58.6692,58.6766,1700.0
2013-08-19 13:40:00,79.11,79.11,79.1,79.11,2700.0,58.6766,58.6766,58.6692,58.6766,2700.0
2013-08-19 13:45:00,79.1,79.11,79.1,79.11,2400.0,58.6692,58.6766,58.6692,58.6766,2400.0
2013-08-19 13:50:00,79.1,79.11,79.1,79.1,5000.0,58.6692,58.6766,58.6692,58.6692,5000.0
2013-08-19 13:55:00,79.1,79.11,79.1,79.1,3300.0,58.6692,58.6766,58.6692,58.6692,3300.0
2013-08-19 14:00:00,79.11,79.11,79.1,79.11,4600.0,58.6766,58.6766,58.6692,58.6766,4600.0
2013-08-19 14:05:00,79.11,79.11,79.1,79.1,8600.0,58.6766,58.6766,58.6692,58.6692,8600.0
2013-08-19 14:10:00,79.11,79.11,79.1,79.1,6700.0,58.6766,58.6766,58.6692,58.6692,6700.0
2013-08-19 14:15:00,79.1,79.11,79.1,79.11,2600.0,58.6692,58.6766,58.6692,58.6766,2600.0
2013-08-19 14:20:00,79.1,79.11,79.1,79.11,2700.0,58.6692,58.6766,58.6692,58.6766,2700.0
2013-08-19 14:25:00,79.1,79.11,79.1,79.1,4500.0,58.6692,58.6766,58.6692,58.6692,4500.0
2013-08-19 14:30:00,79.1,79.11,79.1,79.11,3000.0,58.6692,58.6766,58.6692,58.6766,3000.0
2013-08-19 14:35:00,79.11,79.11,79.1,79.1,5800.0,58.6766,58.6766,58.6692,58.6692,5800.0
2013-08-19 14:40:00,79.11,79.13,79.1,79.12,11500.0,58.6766,58.6915,58.6692,58.684,11500.0
2013-08-19 14:45:00,79.12,79.13,79.11,79.11,2100.0,58.684,58.6915,58.6766,58.6766,2100.0
2013-08-19 14:50:00,79.11,79.13,79.11,79.13,8700.0,58.6766,58.6915,58.6766,58.6915,8700.0
2013-08-19 14:55:00,79.11,79.13,79.11,79.13,5400.0,58.6766,58.6915,58.6766,58.6915,5400.0
2013-08-19 15:00:00,79.12,79.13,79.11,79.12,12300.0,58.684,58.6915,58.6766,58.684,12300.0
2013-08-19 15:05:00,79.11,79.12,79.1,79.1,15000.0,58.6766,58.684,58.6692,58.6692,15000.0
2013-08-19 15:10:00,79.11,79.12,79.11,79.12,5800.0,58.6766,58.684,58.6766,58.684,5800.0
2013-08-19 15:15:00,79.12,79.12,79.12,79.12,2700.0,58.684,58.684,58.684,58.684,2700.0
2013-08-19 15:20:00,79.12,79.13,79.11,79.13,3800.0,58.684,58.6915,58.6766,58.6915,3800.0
2013-08-19 15:25:00,79.13,79.13,79.12,79.13,4500.0,58.6915,58.6915,58.684,58.6915,4500.0
2013-08-19 15:30:00,79.12,79.14,79.12,79.13,9900.0,58.684,58.6989,58.684,58.6915,9900.0
2013-08-19 15:35:00,79.13,79.13,79.12,79.13,10800.0,58.6915,58.6915,58.684,58.6915,10800.0
2013-08-19 15:40:00,79.13,79.15,79.12,79.15,5800.0,58.6915,58.7063,58.684,58.7063,5800.0
2013-08-19 15:45:00,79.15,79.16,79.15,79.15,15600.0,58.7063,58.7137,58.7063,58.7063,15600.0
2013-08-19 15:50:00,79.16,79.22,79.13,79.15,34400.0,58.7137,58.7582,58.6915,58.7063,34400.0
2013-08-19 15:55:00,79.15,79.16,79.1,79.11,20500.0,58.7063,58.7137,58.6692,58.6766,20500.0
2013-08-20 09:30:00,79.24,79.24,79.18,79.21,20000.0,58.7731,58.7731,58.7285,58.7508,20000.0
2013-08-20 09:35:00,79.21,79.23,79.18,79.23,13000.0,58.7508,58.7656,58.7285,58.7656,13000.0
2013-08-20 09:40:00,79.2,79.25,79.2,79.25,7000.0,58.7434,58.7805,58.7434,58.7805,7000.0
2013-08-20 09:45:00,79.23,79.25,79.22,79.23,900.0,58.7656,58.7805,58.7582,58.7656,900.0
2013-08-20 09:50:00,79.24,79.24,79.24,79.24,100.0,58.7731,58.7731,58.7731,58.7731,100.0
2013-08-20 09:55:00,79.25,79.25,79.23,79.23,300.0,58.7805,58.7805,58.7656,58.7656,300.0
2013-08-20 10:00:00,79.23,79.24,79.19,79.2,4600.0,58.7656,58.7731,58.736,58.7434,4600.0
2013-08-20 10:05:00,79.22,79.22,79.21,79.21,800.0,58.7582,58.7582,58.7508,58.7508,800.0
2013-08-20 10:10:00,79.22,79.22,79.22,79.22,200.0,58.7582,58.7582,58.7582,58.7582,200.0
2013-08-20 10:15:00,79.22,79.22,79.2,79.21,9100.0,58.7582,58.7582,58.7434,58.7508,9100.0
2013-08-20 10:20:00,79.22,79.24,79.2,79.24,2800.0,58.7582,58.7731,58.7434,58.7731,2800.0
2013-08-20 10:25:00,79.21,79.22,79.19,79.22,6800.0,58.7508,58.7582,58.736,58.7582,6800.0
2013-08-20 10:30:00,79.22,79.22,79.19,79.2,4900.0,58.7582,58.7582,58.736,58.7434,4900.0
2013-08-20 10:35:00,79.21,79.21,79.2,79.21,10900.0,58.7508,58.7508,58.7434,58.7508,10900.0
2013-08-20 10:40:00,79.21,79.22,79.2,79.21,5700.0,58.7508,58.7582,58.7434,58.7508,5700.0
2013-08-20 10:45:00,79.22,79.22,79.21,79.21,9000.0,58.7582,58.7582,58.7508,58.7508,9000.0
2013-08-20 10:50:00,79.22,79.23,79.22,79.22,6300.0,58.7582,58.7656,58.7582,58.7582,6300.0
2013-08-20 10:55:00,79.22,79.23,79.22,79.23,1300.0,58.7582,58.7656,58.7582,58.7656,1300.0
2013-08-20 11:00:00,79.23,79.24,79.22,79.24,4000.0,58.7656,58.7731,58.7582,58.7731,4000.0
2013-08-20 11:05:00,79.24,79.27,79.24,79.26,3700.0,58.7731,58.7953,58.7731,58.7879,3700.0
2013-08-20 11:10:00,79.27,79.28,79.26,79.27,5000.0,58.7953,58.8027,58.7879,58.7953,5000.0
2013-08-20 11:15:00,79.27,79.27,79.27,79.27,700.0,58.7953,58.7953,58.7953,58.7953,700.0
2013-08-20 11:20:00,79.27,79.29,79.26,79.29,2600.0,58.7953,58.8101,58.7879,58.8101,2600.0
2013-08-20 11:25:00,79.27,79.29,79.27,79.27,1900.0,58.7953,58.8101,58.7953,58.7953,1900.0
2013-08-20 11:30:00,79.28,79.29,79.27,79.29,15000.0,58.8027,58.8101,58.7953,58.8101,15000.0
2013-08-20 11:35:00,79.27,79.28,79.27,79.28,2400.0,58.7953,58.8027,58.7953,58.8027,2400.0
2013-08-20 11:40:00,79.28,79.28,79.27,79.27,1200.0,58.8027,58.8027,58.7953,58.7953,1200.0
2013-08-20 11:45:00,79.28,79.29,79.27,79.28,4400.0,58.8027,58.8101,58.7953,58.8027,4400.0
2013-08-20 11:50:00,79.29,79.29,79.27,79.27,2100.0,58.8101,58.8101,58.7953,58.7953,2100.0
2013-08-20 11:55:00,79.28,79.28,79.27,79.28,1500.0,58.8027,58.8027,58.7953,58.8027,1500.0
2013-08-20 12:00:00,79.28,79.28,79.27,79.28,8300.0,58.8027,58.8027,58.7953,58.8027,8300.0
2013-08-20 12:05:00,79.27,79.28,79.27,79.28,1700.0,58.7953,58.8027,58.7953,58.8027,1700.0
2013-08-20 12:10:00,79.28,79.28,79.27,79.27,4300.0,58.8027,58.8027,58.7953,58.7953,4300.0
2013-08-20 12:15:00,79.28,79.28,79.27,79.28,4300.0,58.8027,58.8027,58.7953,58.8027,4300.0
2013-08-20 12:20:00,79.28,79.28,79.27,79.28,5300.0,58.8027,58.8027,58.7953,58.8027,5300.0
2013-08-20 12:25:00,79.27,79.28,79.27,79.28,4800.0,58.7953,58.8027,58.7953,58.8027,4800.0
2013-08-20 12:30:00,79.28,79.28,79.27,79.28,1900.0,58.8027,58.8027,58.7953,58.8027,1900.0
2013-08-20 12:35:00,79.28,79.28,79.27,79.28,3700.0,58.8027,58.8027,58.7953,58.8027,3700.0
2013-08-20 12:40:00,79.27,79.28,79.27,79.27,3300.0,58.7953,58.8027,58.7953,58.7953,3300.0
2013-08-20 12:45:00,79.27,79.28,79.27,79.28,600.0,58.7953,58.8027,58.7953,58.8027,600.0
2013-08-20 12:50:00,79.28,79.28,79.27,79.28,2900.0,58.8027,58.8027,58.7953,58.8027,2900.0
2013-08-20 12:55:00,79.28,79.28,79.27,79.27,4300.0,58.8027,58.8027,58.7953,58.7953,4300.0
2013-08-20 13:00:00,79.28,79.28,79.27,79.28,2300.0,58.8027,58.8027,58.7953,58.8027,2300.0
2013-08-20 13:05:00,79.28,79.29,79.28,79.29,4600.0,58.8027,58.8101,58.8027,58.8101,4600.0
2013-08-20 13:10:00,79.29,79.29,79.28,79.28,2800.0,58.8101,58.8101,58.8027,58.8027,2800.0
2013-08-20 13:15:00,79.29,79.29,79.27,79.27,8200.0,58.8101,58.8101,58.7953,58.7953,8200.0
2013-08-20 13:20:00,79.27,79.28,79.27,79.28,6700.0,58.7953,58.8027,58.7953,58.8027,6700.0
2013-08-20 13:25:00,79.27,79.28,79.27,79.28,4400.0,58.7953,58.8027,58.7953,58.8027,4400.0
2013-08-20 13:30:00,79.28,79.28,79.27,79.28,8100.0,58.8027,58.8027,58.7953,58.8027,8100.0
2013-08-20 13:35:00,79.27,79.28,79.27,79.28,3200.0,58.7953,58.8027,58.7953,58.8027,3200.0
2013-08-20 13:40:00,79.27,79.28,79.27,79.27,7700.0,58.7953,58.8027,58.7953,58.7953,7700.0
2013-08-20 13:45:00,79.27,79.27,79.25,79.25,14600.0,58.7953,58.7953,58.7805,58.7805,14600.0
2013-08-20 13:50:00,79.25,79.26,79.22,79.25,21100.0,58.7805,58.7879,58.7582,58.7805,21100.0
2013-08-20 13:55:00,79.24,79.24,79.24,79.24,600.0,58.7731,58.7731,58.7731,58.7731,600.0
2013-08-20 14:00:00,79.25,79.25,79.23,79.23,2200.0,58.7805,58.7805,58.7656,58.7656,2200.0
2013-08-20 14:05:00,79.23,79.25,79.23,79.24,4600.0,58.7656,58.7805,58.7656,58.7731,4600.0
2013-08-20 14:10:00,79.24,79.25,79.23,79.23,8800.0,58.7731,58.7805,58.7656,58.7656,8800.0
2013-08-20 14:15:00,79.24,79.24,79.23,79.24,7700.0,58.7731,58.7731,58.7656,58.7731,7700.0
2013-08-20 14:20:00,79.24,79.26,79.21,79.22,47700.0,58.7731,58.7879,58.7508,58.7582,47700.0
2013-08-20 14:25:00,79.23,79.24,79.2,79.22,33800.0,58.7656,58.7731,58.7434,58.7582,33800.0
2013-08-20 14:30:00,79.22,79.24,79.21,79.22,14100.0,58.7582,58.7731,58.7508,58.7582,14100.0
2013-08-20 14:35:00,79.22,79.22,79.21,79.21,4300.0,58.7582,58.7582,58.7508,58.7508,4300.0
2013-08-20 14:40:00,79.22,79.27,79.21,79.22,52400.0,58.7582,58.7953,58.7508,58.7582,52400.0
2013-08-20 14:45:00,79.22,79.26,79.22,79.26,11000.0,58.7582,58.7879,58.7582,58.7879,11000.0
2013-08-20 14:50:00,79.26,79.26,79.23,79.23,6500.0,58.7879,58.7879,58.7656,58.7656,6500.0
2013-08-20 14:55:00,79.23,79.23,79.22,79.22,8000.0,58.7656,58.7656,58.7582,58.7582,8000.0
2013-08-20 15:00:00,79.21,79.24,79.21,79.22,7700.0,58.7508,58.7731,58.7508,58.7582,7700.0
2013-08-20 15:05:00,79.23,79.23,79.21,79.22,9000.0,58.7656,58.7656,58.7508,58.7582,9000.0
2013-08-20 15:10:00,79.22,79.25,79.22,79.24,38800.0,58.7582,58.7805,58.7582,58.7731,38800.0
2013-08-20 15:15:00,79.24,79.25,79.22,79.22,13000.0,58.7731,58.7805,58.7582,58.7582,13000.0
2013-08-20 15:20:00,79.22,79.23,79.22,79.22,8700.0,58.7582,58.7656,58.7582,58.7582,8700.0
2013-08-20 15:25:00,79.23,79.26,79.22,79.23,33100.0,58.7656,58.7879,58.7582,58.7656,33100.0
2013-08-20 15:30:00,79.23,79.24,79.22,79.23,10200.0,58.7656,58.7731,58.7582,58.7656,10200.0
2013-08-20 15:35:00,79.22,79.22,79.19,79.19,11600.0,58.7582,58.7582,58.736,58.736,11600.0
2013-08-20 15:40:00,79.18,79.2,79.17,79.19,11000.0,58.7285,58.7434,58.7211,58.736,11000.0
2013-08-20 15:45:00,79.18,79.18,79.17,79.17,18100.0,58.7285,58.7285,58.7211,58.7211,18100.0
2013-08-20 15:50:00,79.18,79.25,79.18,79.23,44800.0,58.7285,58.7805,58.7285,58.7656,44800.0
2013-08-20 15:55:00,79.23,79.25,79.21,79.24,39000.0,58.7656,58.7805,58.7508,58.7731,39000.0
2013-08-21 09:30:00,79.22,79.22,79.14,79.2,8800.0,58.7582,58.7582,58.6989,58.7434,8800.0
2013-08-21 09:35:00,79.15,79.2,79.15,79.2,5500.0,58.7063,58.7434,58.7063,58.7434,5500.0
2013-08-21 09:40:00,79.17,79.2,79.16,79.2,5200.0,58.7211,58.7434,58.7137,58.7434,5200.0
2013-08-21 09:45:00,79.19,79.19,79.18,79.19,800.0,58.736,58.736,58.7285,58.736,800.0
2013-08-21 09:50:00,79.18,79.19,79.18,79.19,1100.0,58.7285,58.736,58.7285,58.736,1100.0
2013-08-21 09:55:00,79.19,79.2,79.19,79.2,5200.0,58.736,58.7434,58.736,58.7434,5200.0
2013-08-21 10:00:00,79.2,79.2,79.17,79.17,3600.0,58.7434,58.7434,58.7211,58.7211,3600.0
2013-08-21 10:05:00,79.17,79.19,79.17,79.19,600.0,58.7211,58.736,58.7211,58.736,600.0
2013-08-21 10:10:00,79.19,79.19,79.18,79.19,800.0,58.736,58.736,58.7285,58.736,800.0
2013-08-21 10:15:00,79.19,79.19,79.17,79.17,1400.0,58.736,58.736,58.7211,58.7211,1400.0
2013-08-21 10:20:00,79.17,79.19,79.17,79.18,9800.0,58.7211,58.736,58.7211,58.7285,9800.0
2013-08-21 10:25:00,79.18,79.19,79.17,79.17,3400.0,58.7285,58.736,58.7211,58.7211,3400.0
2013-08-21 10:30:00,79.19,79.19,79.17,79.19,4400.0,58.736,58.736,58.7211,58.736,4400.0
2013-08-21 10:35:00,79.19,79.19,79.18,79.18,8400.0,58.736,58.736,58.7285,58.7285,8400.0
2013-08-21 10:40:00,79.19,79.19,79.18,79.18,2200.0,58.736,58.736,58.7285,58.7285,2200.0
2013-08-21 10:45:00,79.19,79.19,79.18,79.19,3900.0,58.736,58.736,58.7285,58.736,3900.0
2013-08-21 10:50:00,79.19,79.19,79.19,79.19,100.0,58.736,58.736,58.736,58.736,100.0
2013-08-21 10:55:00,79.19,79.19,79.18,79.18,1100.0,58.736,58.736,58.7285,58.7285,1100.0
2013-08-21 11:00:00,79.19,79.19,79.18,79.18,3100.0,58.736,58.736,58.7285,58.7285,3100.0
2013-08-21 11:05:00,79.18,79.19,79.18,79.19,2600.0,58.7285,58.736,58.7285,58.736,2600.0
2013-08-21 11:10:00,79.18,79.19,79.18,79.19,2100.0,58.7285,58.736,58.7285,58.736,2100.0
2013-08-21 11:15:00,79.19,79.19,79.15,79.16,9700.0,58.736,58.736,58.7063,58.7137,9700.0
2013-08-21 11:20:00,79.17,79.17,79.15,79.15,1000.0,58.7211,58.7211,58.7063,58.7063,1000.0
2013-08-21 11:25:00,79.15,79.17,79.15,79.15,800.0,58.7063,58.7211,58.7063,58.7063,800.0
2013-08-21 11:30:00,79.15,79.17,79.15,79.17,1600.0,58.7063,58.7211,58.7063,58.7211,1600.0
2013-08-21 11:35:00,79.17,79.18,79.17,79.17,2400.0,58.7211,58.7285,58.7211,58.7211,2400.0
2013-08-21 11:40:00,79.18,79.18,79.17,79.17,3000.0,58.7285,58.7285,58.7211,58.7211,3000.0
2013-08-21 11:45:00,79.18,79.18,79.17,79.17,9300.0,58.7285,58.7285,58.7211,58.7211,9300.0
2013-08-21 11:50:00,79.18,79.18,79.17,79.17,8100.0,58.7285,58.7285,58.7211,58.7211,8100.0
2013-08-21 11:55:00,79.17,79.19,79.17,79.18,2500.0,58.7211,58.736,58.7211,58.7285,2500.0
2013-08-21 12:00:00,79.17,79.17,79.15,79.15,5300.0,58.7211,58.7211,58.7063,58.7063,5300.0
2013-08-21 12:05:00,79.17,79.19,79.15,79.18,9400.0,58.7211,58.736,58.7063,58.7285,9400.0
2013-08-21 12:10:00,79.19,79.19,79.16,79.17,5300.0,58.736,58.736,58.7137,58.7211,5300.0
2013-08-21 12:15:00,79.18,79.18,79.17,79.17,3900.0,58.7285,58.7285,58.7211,58.7211,3900.0
2013-08-21 12:20:00,79.17,79.18,79.17,79.18,400.0,58.7211,58.7285,58.7211,58.7285,400.0
2013-08-21 12:25:00,79.17,79.18,79.17,79.18,800.0,58.7211,58.7285,58.7211,58.7285,800.0
2013-08-21 12:30:00,79.18,79.18,79.18,79.18,300.0,58.7285,58.7285,58.7285,58.7285,300.0
2013-08-21 12:35:00,79.18,79.19,79.17,79.17,1600.0,58.7285,58.736,58.7211,58.7211,1600.0
2013-08-21 12:40:00,79.18,79.19,79.18,79.19,2000.0,58.7285,58.736,58.7285,58.736,2000.0
2013-08-21 12:45:00,79.19,79.2,79.19,79.2,9600.0,58.736,58.7434,58.736,58.7434,9600.0
2013-08-21 12:50:00,79.2,79.2,79.18,79.2,16800.0,58.7434,58.7434,58.7285,58.7434,16800.0
2013-08-21 12:55:00,79.2,79.2,79.18,79.2,10500.0,58.7434,58.7434,58.7285,58.7434,10500.0
2013-08-21 13:00:00,79.18,79.18,79.18,79.18,1100.0,58.7285,58.7285,58.7285,58.7285,1100.0
2013-08-21 13:05:00,79.18,79.18,79.18,79.18,0.0,58.7285,58.7285,58.7285,58.7285,0.0
2013-08-21 13:10:00,79.19,79.19,79.19,79.19,900.0,58.736,58.736,58.736,58.736,900.0
2013-08-21 13:15:00,79.18,79.18,79.18,79.18,1300.0,58.7285,58.7285,58.7285,58.7285,1300.0
2013-08-21 13:20:00,79.18,79.19,79.18,79.19,1400.0,58.7285,58.736,58.7285,58.736,1400.0
2013-08-21 13:25:00,79.19,79.19,79.18,79.18,800.0,58.736,58.736,58.7285,58.7285,800.0
2013-08-21 13:30:00,79.18,79.19,79.17,79.18,7100.0,58.7285,58.736,58.7211,58.7285,7100.0
2013-08-21 13:35:00,79.18,79.19,79.18,79.19,1300.0,58.7285,58.736,58.7285,58.736,1300.0
2013-08-21 13:40:00,79.18,79.19,79.18,79.18,3300.0,58.7285,58.736,58.7285,58.7285,3300.0
2013-08-21 13:45:00,79.19,79.19,79.18,79.18,1400.0,58.736,58.736,58.7285,58.7285,1400.0
2013-08-21 13:50:00,79.19,79.2,79.19,79.2,8200.0,58.736,58.7434,58.736,58.7434,8200.0
2013-08-21 13:55:00,79.2,79.2,79.2,79.2,2500.0,58.7434,58.7434,58.7434,58.7434,2500.0
2013-08-21 14:00:00,79.2,79.2,79.09,79.09,19800.0,58.7434,58.7434,58.6618,58.6618,19800.0
2013-08-21 14:05:00,79.08,79.08,79.02,79.04,13400.0,58.6544,58.6544,58.6099,58.6247,13400.0
2013-08-21 14:10:00,79.05,79.1,79.05,79.1,6200.0,58.6321,58.6692,58.6321,58.6692,6200.0
2013-08-21 14:15:00,79.09,79.1,79.04,79.06,28900.0,58.6618,58.6692,58.6247,58.6395,28900.0
2013-08-21 14:20:00,79.05,79.08,79.05,79.07,6900.0,58.6321,58.6544,58.6321,58.647,6900.0
2013-08-21 14:25:00,79.07,79.09,79.03,79.04,8900.0,58.647,58.6618,58.6173,58.6247,8900.0
2013-08-21 14:30:00,79.03,79.06,79.03,79.06,7100.0,58.6173,58.6395,58.6173,58.6395,7100.0
2013-08-21 14:35:00,79.06,79.08,79.06,79.07,9200.0,58.6395,58.6544,58.6395,58.647,9200.0
2013-08-21 14:40:00,79.07,79.08,79.07,79.08,6000.0,58.647,58.6544,58.647,58.6544,6000.0
2013-08-21 14:45:00,79.07,79.07,79.06,79.07,4200.0,58.647,58.647,58.6395,58.647,4200.0
2013-08-21 14:50:00,79.06,79.07,79.06,79.06,4300.0,58.6395,58.647,58.6395,58.6395,4300.0
2013-08-21 14:55:00,79.07,79.07,79.06,79.07,1000.0,58.647,58.647,58.6395,58.647,1000.0
2013-08-21 15:00:00,79.07,79.07,79.06,79.07,8500.0,58.647,58.647,58.6395,58.647,8500.0
2013-08-21 15:05:00,79.06,79.07,79.06,79.07,5800.0,58.6395,58.647,58.6395,58.647,5800.0
2013-08-21 15:10:00,79.07,79.07,79.06,79.06,1200.0,58.647,58.647,58.6395,58.6395,1200.0
2013-08-21 15:15:00,79.07,79.07,79.04,79.04,6800.0,58.647,58.647,58.6247,58.6247,6800.0
2013-08-21 15:20:00,79.06,79.06,79.05,79.05,5500.0,58.6395,58.6395,58.6321,58.6321,5500.0
2013-08-21 15:25:00,79.06,79.09,79.06,79.08,6700.0,58.6395,58.6618,58.6395,58.6544,6700.0
2013-08-21 15:30:00,79.09,79.09,79.08,79.08,1200.0,58.6618,58.6618,58.6544,58.6544,1200.0
2013-08-21 15:35:00,79.08,79.09,79.03,79.03,8300.0,58.6544,58.6618,58.6173,58.6173,8300.0
2013-08-21 15:40:00,79.03,79.08,79.03,79.06,36900.0,58.6173,58.6544,58.6173,58.6395,36900.0
2013-08-21 15:45:00,79.06,79.06,79.04,79.05,8900.0,58.6395,58.6395,58.6247,58.6321,8900.0
2013-08-21 15:50:00,79.06,79.07,79.05,79.06,23300.0,58.6395,58.647,58.6321,58.6395,23300.0
2013-08-21 15:55:00,79.05,79.05,79.02,79.03,31600.0,58.6321,58.6321,58.6099,58.6173,31600.0
2013-08-22 09:30:00,79.06,79.07,79.04,79.07,12400.0,58.6395,58.647,58.6247,58.647,12400.0
2013-08-22 09:35:00,79.08,79.08,79.08,79.08,100.0,58.6544,58.6544,58.6544,58.6544,100.0
2013-08-22 09:40:00,79.07,79.08,79.03,79.03,1000.0,58.647,58.6544,58.6173,58.6173,1000.0
2013-08-22 09:45:00,79.03,79.07,79.02,79.07,11600.0,58.6173,58.647,58.6099,58.647,11600.0
2013-08-22 09:50:00,79.07,79.07,79.03,79.03,1100.0,58.647,58.647,58.6173,58.6173,1100.0
2013-08-22 09:55:00,79.06,79.09,79.05,79.08,4700.0,58.6395,58.6618,58.6321,58.6544,4700.0
2013-08-22 10:00:00,79.08,79.09,79.06,79.09,3600.0,58.6544,58.6618,58.6395,58.6618,3600.0
2013-08-22 10:05:00,79.08,79.08,79.05,79.07,8400.0,58.6544,58.6544,58.6321,58.647,8400.0
2013-08-22 10:10:00,79.07,79.07,79.05,79.07,3600.0,58.647,58.647,58.6321,58.647,3600.0
2013-08-22 10:15:00,79.07,79.08,79.05,79.08,12100.0,58.647,58.6544,58.6321,58.6544,12100.0
2013-08-22 10:20:00,79.08,79.09,79.08,79.09,4800.0,58.6544,58.6618,58.6544,58.6618,4800.0
2013-08-22 10:25:00,79.09,79.1,79.09,79.09,3000.0,58.6618,58.6692,58.6618,58.6618,3000.0
2013-08-22 10:30:00,79.1,79.1,79.09,79.09,500.0,58.6692,58.6692,58.6618,58.6618,500.0
2013-08-22 10:35:00,79.1,79.1,79.07,79.07,8600.0,58.6692,58.6692,58.647,58.647,8600.0
2013-08-22 10:40:00,79.09,79.09,79.08,79.08,1500.0,58.6618,58.6618,58.6544,58.6544,1500.0
2013-08-22 10:45:00,79.07,79.09,79.07,79.09,300.0,58.647,58.6618,58.647,58.6618,300.0
2013-08-22 10:50:00,79.08,79.09,79.08,79.09,1300.0,58.6544,58.6618,58.6544,58.6618,1300.0
2013-08-22 10:55:00,79.08,79.09,79.06,79.06,12900.0,58.6544,58.6618,58.6395,58.6395,12900.0
2013-08-22 11:00:00,79.06,79.06,79.06,79.06,700.0,58.6395,58.6395,58.6395,58.6395,700.0
2013-08-22 11:05:00,79.07,79.1,79.06,79.09,54300.0,58.647,58.6692,58.6395,58.6618,54300.0
2013-08-22 11:10:00,79.1,79.1,79.07,79.08,3700.0,58.6692,58.6692,58.647,58.6544,3700.0
2013-08-22 11:15:00,79.08,79.08,79.06,79.06,6400.0,58.6544,58.6544,58.6395,58.6395,6400.0
2013-08-22 11:20:00,79.07,79.07,79.06,79.07,1900.0,58.647,58.647,58.6395,58.647,1900.0
2013-08-22 11:25:00,79.06,79.06,79.05,79.05,2400.0,58.6395,58.6395,58.6321,58.6321,2400.0
2013-08-22 11:30:00,79.06,79.07,79.05,79.05,10000.0,58.6395,58.647,58.6321,58.6321,10000.0
2013-08-22 11:35:00,79.06,79.07,79.05,79.06,5000.0,58.6395,58.647,58.6321,58.6395,5000.0
2013-08-22 11:40:00,79.06,79.06,79.04,79.05,8700.0,58.6395,58.6395,58.6247,58.6321,8700.0
2013-08-22 11:45:00,79.04,79.05,79.04,79.04,2400.0,58.6247,58.6321,58.6247,58.6247,2400.0
2013-08-22 11:50:00,79.05,79.06,79.03,79.06,4700.0,58.6321,58.6395,58.6173,58.6395,4700.0
2013-08-22 11:55:00,79.05,79.06,79.05,79.06,4300.0,58.6321,58.6395,58.6321,58.6395,4300.0
2013-08-22 12:00:00,79.06,79.07,79.06,79.07,1700.0,58.6395,58.647,58.6395,58.647,1700.0
2013-08-22 12:05:00,79.06,79.07,79.05,79.05,3700.0,58.6395,58.647,58.6321,58.6321,3700.0
2013-08-22 12:10:00,79.05,79.07,79.05,79.07,3900.0,58.6321,58.647,58.6321,58.647,3900.0
2013-08-22 12:15:00,79.06,79.07,79.06,79.07,2900.0,58.6395,58.647,58.6395,58.647,2900.0
2013-08-22 12:20:00,79.07,79.07,79.07,79.07,1000.0,58.647,58.647,58.647,58.647,1000.0
2013-08-22 12:25:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 12:30:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 12:35:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 12:40:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 12:45:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 12:50:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 12:55:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 13:00:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 13:05:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 13:10:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 13:15:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 13:20:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 13:25:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 13:30:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 13:35:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 13:40:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 13:45:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 13:50:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 13:55:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 14:00:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 14:05:00,79.07,79.07,79.07,79.07,200.0,58.647,58.647,58.647,58.647,200.0
2013-08-22 14:10:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 14:15:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 14:20:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 14:25:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 14:30:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 14:35:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 14:40:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 14:45:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 14:50:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 14:55:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 15:00:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 15:05:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 15:10:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 15:15:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 15:20:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 15:25:00,79.0,79.06,78.98,79.01,83600.0,58.595,58.6395,58.5802,58.6025,83600.0
2013-08-22 15:30:00,79.0,79.04,78.96,78.97,90300.0,58.595,58.6247,58.5654,58.5728,90300.0
2013-08-22 15:35:00,78.97,78.99,78.96,78.98,28800.0,58.5728,58.5876,58.5654,58.5802,28800.0
2013-08-22 15:40:00,78.96,78.98,78.94,78.95,14300.0,58.5654,58.5802,58.5505,58.558,14300.0
2013-08-22 15:45:00,78.95,78.95,78.94,78.94,8500.0,58.558,58.558,58.5505,58.5505,8500.0
2013-08-22 15:50:00,78.95,78.96,78.93,78.93,19000.0,58.558,58.5654,58.5431,58.5431,19000.0
2013-08-22 15:55:00,78.93,78.93,78.9,78.92,31600.0,58.5431,58.5431,58.5209,58.5357,31600.0
2013-08-23 09:30:00,79.0,79.03,78.95,78.95,32100.0,58.595,58.6173,58.558,58.558,32100.0
2013-08-23 09:35:00,78.95,78.99,78.95,78.97,2900.0,58.558,58.5876,58.558,58.5728,2900.0
2013-08-23 09:40:00,78.99,79.0,78.97,79.0,5600.0,58.5876,58.595,58.5728,58.595,5600.0
2013-08-23 09:45:00,79.0,79.0,79.0,79.0,1200.0,58.595,58.595,58.595,58.595,1200.0
2013-08-23 09:50:00,79.0,79.01,78.99,79.01,7500.0,58.595,58.6025,58.5876,58.6025,7500.0
2013-08-23 09:55:00,79.01,79.05,79.01,79.04,5300.0,58.6025,58.6321,58.6025,58.6247,5300.0
2013-08-23 10:00:00,79.03,79.04,78.97,79.01,22300.0,58.6173,58.6247,58.5728,58.6025,22300.0
2013-08-23 10:05:00,79.01,79.05,79.0,79.05,3700.0,58.6025,58.6321,58.595,58.6321,3700.0
2013-08-23 10:10:00,79.05,79.09,79.05,79.07,9400.0,58.6321,58.6618,58.6321,58.647,9400.0
2013-08-23 10:15:00,79.08,79.08,79.04,79.06,3300.0,58.6544,58.6544,58.6247,58.6395,3300.0
2013-08-23 10:20:00,79.04,79.05,79.04,79.04,4200.0,58.6247,58.6321,58.6247,58.6247,4200.0
2013-08-23 10:25:00,79.04,79.07,79.03,79.07,9900.0,58.6247,58.647,58.6173,58.647,9900.0
2013-08-23 10:30:00,79.06,79.1,79.06,79.09,3900.0,58.6395,58.6692,58.6395,58.6618,3900.0
2013-08-23 10:35:00,79.08,79.08,79.04,79.04,10700.0,58.6544,58.6544,58.6247,58.6247,10700.0
2013-08-23 10:40:00,79.06,79.06,79.04,79.06,4900.0,58.6395,58.6395,58.6247,58.6395,4900.0
2013-08-23 10:45:00,79.07,79.09,79.07,79.07,1200.0,58.647,58.6618,58.647,58.647,1200.0
2013-08-23 10:50:00,79.09,79.09,79.07,79.07,5700.0,58.6618,58.6618,58.647,58.647,5700.0
2013-08-23 10:55:00,79.07,79.08,79.07,79.08,2400.0,58.647,58.6544,58.647,58.6544,2400.0
2013-08-23 11:00:00,79.08,79.09,79.07,79.07,3200.0,58.6544,58.6618,58.647,58.647,3200.0
2013-08-23 11:05:00,79.07,79.08,79.06,79.06,1800.0,58.647,58.6544,58.6395,58.6395,1800.0
2013-08-23 11:10:00,79.06,79.07,79.06,79.06,2000.0,58.6395,58.647,58.6395,58.6395,2000.0
2013-08-23 11:15:00,79.06,79.06,79.04,79.05,8700.0,58.6395,58.6395,58.6247,58.6321,8700.0
2013-08-23 11:20:00,79.04,79.05,79.03,79.03,1900.0,58.6247,58.6321,58.6173,58.6173,1900.0
2013-08-23 11:25:00,79.03,79.04,79.03,79.04,4100.0,58.6173,58.6247,58.6173,58.6247,4100.0
2013-08-23 11:30:00,79.05,79.12,79.04,79.1,19400.0,58.6321,58.684,58.6247,58.6692,19400.0
2013-08-23 11:35:00,79.09,79.11,79.07,79.1,7900.0,58.6618,58.6766,58.647,58.6692,7900.0
2013-08-23 11:40:00,79.11,79.12,79.1,79.12,4500.0,58.6766,58.684,58.6692,58.684,4500.0
2013-08-23 11:45:00,79.12,79.17,79.12,79.14,6100.0,58.684,58.7211,58.684,58.6989,6100.0
2013-08-23 11:50:00,79.13,79.14,79.12,79.12,700.0,58.6915,58.6989,58.684,58.684,700.0
2013-08-23 11:55:00,79.13,79.15,79.13,79.15,6100.0,58.6915,58.7063,58.6915,58.7063,6100.0
2013-08-23 12:00:00,79.15,79.16,79.13,79.13,17300.0,58.7063,58.7137,58.6915,58.6915,17300.0
2013-08-23 12:05:00,79.13,79.14,79.12,79.12,3500.0,58.6915,58.6989,58.684,58.684,3500.0
2013-08-23 12:10:00,79.12,79.13,79.11,79.12,4200.0,58.684,58.6915,58.6766,58.684,4200.0
2013-08-23 12:15:00,79.12,79.13,79.11,79.13,3900.0,58.684,58.6915,58.6766,58.6915,3900.0
2013-08-23 12:20:00,79.13,79.14,79.13,79.13,6200.0,58.6915,58.6989,58.6915,58.6915,6200.0
2013-08-23 12:25:00,79.13,79.15,79.13,79.13,7500.0,58.6915,58.7063,58.6915,58.6915,7500.0
2013-08-23 12:30:00,79.13,79.13,79.12,79.13,4400.0,58.6915,58.6915,58.684,58.6915,4400.0
2013-08-23 12:35:00,79.13,79.15,79.13,79.14,14700.0,58.6915,58.7063,58.6915,58.6989,14700.0
2013-08-23 12:40:00,79.14,79.14,79.13,79.13,3100.0,58.6989,58.6989,58.6915,58.6915,3100.0
2013-08-23 12:45:00,79.13,79.16,79.12,79.14,13900.0,58.6915,58.7137,58.684,58.6989,13900.0
2013-08-23 12:50:00,79.15,79.16,79.12,79.13,48100.0,58.7063,58.7137,58.684,58.6915,48100.0
2013-08-23 12:55:00,79.13,79.14,79.11,79.11,5900.0,58.6915,58.6989,58.6766,58.6766,5900.0
2013-08-23 13:00:00,79.11,79.12,79.11,79.11,5000.0,58.6766,58.684,58.6766,58.6766,5000.0
2013-08-23 13:05:00,79.11,79.12,79.1,79.12,12300.0,58.6766,58.684,58.6692,58.684,12300.0
2013-08-23 13:10:00,79.12,79.14,79.12,79.12,5100.0,58.684,58.6989,58.684,58.684,5100.0
2013-08-23 13:15:00,79.12,79.13,79.1,79.12,65800.0,58.684,58.6915,58.6692,58.684,65800.0
2013-08-23 13:20:00,79.12,79.13,79.11,79.11,3200.0,58.684,58.6915,58.6766,58.6766,3200.0
2013-08-23 13:25:00,79.12,79.14,79.12,79.14,5500.0,58.684,58.6989,58.684,58.6989,5500.0
2013-08-23 13:30:00,79.12,79.14,79.12,79.12,4200.0,58.684,58.6989,58.684,58.684,4200.0
2013-08-23 13:35:00,79.13,79.14,79.13,79.14,4300.0,58.6915,58.6989,58.6915,58.6989,4300.0
2013-08-23 13:40:00,79.14,79.14,79.12,79.14,4200.0,58.6989,58.6989,58.684,58.6989,4200.0
2013-08-23 13:45:00,79.12,79.14,79.12,79.14,800.0,58.684,58.6989,58.684,58.6989,800.0
2013-08-23 13:50:00,79.13,79.15,79.11,79.11,101200.0,58.6915,58.7063,58.6766,58.6766,101200.0
2013-08-23 13:55:00,79.11,79.12,79.11,79.12,600.0,58.6766,58.684,58.6766,58.684,600.0
2013-08-23 14:00:00,79.12,79.14,79.12,79.13,2300.0,58.684,58.6989,58.684,58.6915,2300.0
2013-08-23 14:05:00,79.12,79.13,79.12,79.12,5800.0,58.684,58.6915,58.684,58.684,5800.0
2013-08-23 14:10:00,79.12,79.12,79.11,79.11,4400.0,58.684,58.684,58.6766,58.6766,4400.0
2013-08-23 14:15:00,79.11,79.12,79.1,79.1,3600.0,58.6766,58.684,58.6692,58.6692,3600.0
2013-08-23 14:20:00,79.1,79.11,79.1,79.1,7800.0,58.6692,58.6766,58.6692,58.6692,7800.0
2013-08-23 14:25:00,79.11,79.13,79.1,79.12,5900.0,58.6766,58.6915,58.6692,58.684,5900.0
2013-08-23 14:30:00,79.11,79.13,79.11,79.13,12000.0,58.6766,58.6915,58.6766,58.6915,12000.0
2013-08-23 14:35:00,79.12,79.12,79.11,79.11,2700.0,58.684,58.684,58.6766,58.6766,2700.0
2013-08-23 14:40:00,79.11,79.12,79.1,79.1,6000.0,58.6766,58.684,58.6692,58.6692,6000.0
2013-08-23 14:45:00,79.11,79.12,79.1,79.1,1600.0,58.6766,58.684,58.6692,58.6692,1600.0
2013-08-23 14:50:00,79.1,79.11,79.1,79.1,5400.0,58.6692,58.6766,58.6692,58.6692,5400.0
2013-08-23 14:55:00,79.1,79.12,79.1,79.1,4200.0,58.6692,58.684,58.6692,58.6692,4200.0
2013-08-23 15:00:00,79.1,79.12,79.09,79.12,13900.0,58.6692,58.684,58.6618,58.684,13900.0
2013-08-23 15:05:00,79.11,79.14,79.1,79.13,29400.0,58.6766,58.6989,58.6692,58.6915,29400.0
2013-08-23 15:10:00,79.13,79.13,79.1,79.1,11900.0,58.6915,58.6915,58.6692,58.6692,11900.0
2013-08-23 15:15:00,79.1,79.12,79.09,79.11,10700.0,58.6692,58.684,58.6618,58.6766,10700.0
2013-08-23 15:20:00,79.11,79.12,79.1,79.1,17800.0,58.6766,58.684,58.6692,58.6692,17800.0
2013-08-23 15:25:00,79.1,79.11,79.09,79.11,5300.0,58.6692,58.6766,58.6618,58.6766,5300.0
2013-08-23 15:30:00,79.1,79.11,79.09,79.09,5500.0,58.6692,58.6766,58.6618,58.6618,5500.0
2013-08-23 15:35:00,79.09,79.1,79.09,79.09,6200.0,58.6618,58.6692,58.6618,58.6618,6200.0
2013-08-23 15:40:00,79.09,79.1,79.08,79.08,20400.0,58.6618,58.6692,58.6544,58.6544,20400.0
2013-08-23 15:45:00,79.09,79.11,79.08,79.1,41600.0,58.6618,58.6766,58.6544,58.6692,41600.0
2013-08-23 15:50:00,79.1,79.13,79.1,79.1,32400.0,58.6692,58.6915,58.6692,58.6692,32400.0
2013-08-23 15:55:00,79.11,79.11,79.1,79.1,10900.0,58.6766,58.6766,58.6692,58.6692,10900.0
2013-08-26 09:30:00,79.22,79.22,79.16,79.2,8800.0,58.7582,58.7582,58.7137,58.7434,8800.0
2013-08-26 09:35:00,79.2,79.2,79.18,79.2,4800.0,58.7434,58.7434,58.7285,58.7434,4800.0
2013-08-26 09:40:00,79.2,79.2,79.19,79.2,17600.0,58.7434,58.7434,58.736,58.7434,17600.0
2013-08-26 09:45:00,79.2,79.22,79.19,79.22,12300.0,58.7434,58.7582,58.736,58.7582,12300.0
2013-08-26 09:50:00,79.22,79.22,79.21,79.21,17300.0,58.7582,58.7582,58.7508,58.7508,17300.0
2013-08-26 09:55:00,79.21,79.22,79.21,79.22,4600.0,58.7508,58.7582,58.7508,58.7582,4600.0
2013-08-26 10:00:00,79.22,79.22,79.22,79.22,5100.0,58.7582,58.7582,58.7582,58.7582,5100.0
2013-08-26 10:05:00,79.22,79.23,79.22,79.22,6000.0,58.7582,58.7656,58.7582,58.7582,6000.0
2013-08-26 10:10:00,79.22,79.23,79.22,79.23,3100.0,58.7582,58.7656,58.7582,58.7656,3100.0
2013-08-26 10:15:00,79.22,79.23,79.22,79.23,1800.0,58.7582,58.7656,58.7582,58.7656,1800.0
2013-08-26 10:20:00,79.23,79.23,79.22,79.23,3500.0,58.7656,58.7656,58.7582,58.7656,3500.0
2013-08-26 10:25:00,79.22,79.23,79.22,79.23,2800.0,58.7582,58.7656,58.7582,58.7656,2800.0
2013-08-26 10:30:00,79.23,79.23,79.22,79.23,5700.0,58.7656,58.7656,58.7582,58.7656,5700.0
2013-08-26 10:35:00,79.23,79.23,79.22,79.22,15600.0,58.7656,58.7656,58.7582,58.7582,15600.0
2013-08-26 10:40:00,79.23,79.24,79.21,79.22,16000.0,58.7656,58.7731,58.7508,58.7582,16000.0
2013-08-26 10:45:00,79.21,79.21,79.18,79.19,17900.0,58.7508,58.7508,58.7285,58.736,17900.0
2013-08-26 10:50:00,79.19,79.2,79.19,79.19,3900.0,58.736,58.7434,58.736,58.736,3900.0
2013-08-26 10:55:00,79.2,79.2,79.18,79.19,13700.0,58.7434,58.7434,58.7285,58.736,13700.0
2013-08-26 11:00:00,79.19,79.19,79.18,79.18,14400.0,58.736,58.736,58.7285,58.7285,14400.0
2013-08-26 11:05:00,79.18,79.18,79.17,79.18,22500.0,58.7285,58.7285,58.7211,58.7285,22500.0
2013-08-26 11:10:00,79.18,79.18,79.17,79.18,5900.0,58.7285,58.7285,58.7211,58.7285,5900.0
2013-08-26 11:15:00,79.17,79.18,79.17,79.18,4600.0,58.7211,58.7285,58.7211,58.7285,4600.0
2013-08-26 11:20:00,79.17,79.18,79.17,79.18,6000.0,58.7211,58.7285,58.7211,58.7285,6000.0
2013-08-26 11:25:00,79.18,79.18,79.17,79.18,3200.0,58.7285,58.7285,58.7211,58.7285,3200.0
2013-08-26 11:30:00,79.18,79.18,79.17,79.17,4100.0,58.7285,58.7285,58.7211,58.7211,4100.0
2013-08-26 11:35:00,79.17,79.19,79.16,79.19,6600.0,58.7211,58.736,58.7137,58.736,6600.0
2013-08-26 11:40:00,79.19,79.2,79.19,79.2,4300.0,58.736,58.7434,58.736,58.7434,4300.0
2013-08-26 11:45:00,79.19,79.2,79.19,79.19,900.0,58.736,58.7434,58.736,58.736,900.0
2013-08-26 11:50:00,79.2,79.2,79.19,79.2,4400.0,58.7434,58.7434,58.736,58.7434,4400.0
2013-08-26 11:55:00,79.2,79.21,79.19,79.21,7400.0,58.7434,58.7508,58.736,58.7508,7400.0
2013-08-26 12:00:00,79.21,79.21,79.2,79.2,1400.0,58.7508,58.7508,58.7434,58.7434,1400.0
2013-08-26 12:05:00,79.2,79.2,79.2,79.2,800.0,58.7434,58.7434,58.7434,58.7434,800.0
2013-08-26 12:10:00,79.2,79.21,79.2,79.2,3000.0,58.7434,58.7508,58.7434,58.7434,3000.0
2013-08-26 12:15:00,79.2,79.24,79.2,79.23,24500.0,58.7434,58.7731,58.7434,58.7656,24500.0
2013-08-26 12:20:00,79.23,79.24,79.23,79.23,20700.0,58.7656,58.7731,58.7656,58.7656,20700.0
2013-08-26 12:25:00,79.23,79.25,79.23,79.24,62000.0,58.7656,58.7805,58.7656,58.7731,62000.0
2013-08-26 12:30:00,79.25,79.25,79.24,79.24,8900.0,58.7805,58.7805,58.7731,58.7731,8900.0
2013-08-26 12:35:00,79.24,79.25,79.24,79.25,2700.0,58.7731,58.7805,58.7731,58.7805,2700.0
2013-08-26 12:40:00,79.25,79.25,79.24,79.25,3600.0,58.7805,58.7805,58.7731,58.7805,3600.0
2013-08-26 12:45:00,79.25,79.25,79.24,79.25,2100.0,58.7805,58.7805,58.7731,58.7805,2100.0
2013-08-26 12:50:00,79.24,79.25,79.24,79.24,6800.0,58.7731,58.7805,58.7731,58.7731,6800.0
2013-08-26 12:55:00,79.24,79.24,79.23,79.23,3300.0,58.7731,58.7731,58.7656,58.7656,3300.0
2013-08-26 13:00:00,79.23,79.23,79.21,79.21,1600.0,58.7656,58.7656,58.7508,58.7508,1600.0
2013-08-26 13:05:00,79.22,79.22,79.21,79.21,4000.0,58.7582,58.7582,58.7508,58.7508,4000.0
2013-08-26 13:10:00,79.22,79.22,79.21,79.21,2200.0,58.7582,58.7582,58.7508,58.7508,2200.0
2013-08-26 13:15:00,79.22,79.22,79.21,79.21,3000.0,58.7582,58.7582,58.7508,58.7508,3000.0
2013-08-26 13:20:00,79.21,79.22,79.21,79.21,2400.0,58.7508,58.7582,58.7508,58.7508,2400.0
2013-08-26 13:25:00,79.21,79.22,79.2,79.2,3900.0,58.7508,58.7582,58.7434,58.7434,3900.0
2013-08-26 13:30:00,79.2,79.21,79.2,79.21,4900.0,58.7434,58.7508,58.7434,58.7508,4900.0
2013-08-26 13:35:00,79.21,79.21,79.2,79.21,2500.0,58.7508,58.7508,58.7434,58.7508,2500.0
2013-08-26 13:40:00,79.2,79.21,79.2,79.21,7700.0,58.7434,58.7508,58.7434,58.7508,7700.0
2013-08-26 13:45:00,79.21,79.21,79.2,79.21,1500.0,58.7508,58.7508,58.7434,58.7508,1500.0
2013-08-26 13:50:00,79.21,79.21,79.2,79.2,5700.0,58.7508,58.7508,58.7434,58.7434,5700.0
2013-08-26 13:55:00,79.2,79.23,79.2,79.22,8800.0,58.7434,58.7656,58.7434,58.7582,8800.0
2013-08-26 14:00:00,79.22,79.23,79.22,79.23,8100.0,58.7582,58.7656,58.7582,58.7656,8100.0
2013-08-26 14:05:00,79.23,79.23,79.22,79.22,2300.0,58.7656,58.7656,58.7582,58.7582,2300.0
2013-08-26 14:10:00,79.23,79.23,79.22,79.22,2200.0,58.7656,58.7656,58.7582,58.7582,2200.0
2013-08-26 14:15:00,79.23,79.23,79.22,79.22,5200.0,58.7656,58.7656,58.7582,58.7582,5200.0
2013-08-26 14:20:00,79.23,79.23,79.21,79.22,3800.0,58.7656,58.7656,58.7508,58.7582,3800.0
2013-08-26 14:25:00,79.22,79.22,79.21,79.21,5400.0,58.7582,58.7582,58.7508,58.7508,5400.0
2013-08-26 14:30:00,79.21,79.21,79.2,79.2,8200.0,58.7508,58.7508,58.7434,58.7434,8200.0
2013-08-26 14:35:00,79.2,79.21,79.2,79.21,3400.0,58.7434,58.7508,58.7434,58.7508,3400.0
2013-08-26 14:40:00,79.2,79.21,79.2,79.2,5000.0,58.7434,58.7508,58.7434,58.7434,5000.0
2013-08-26 14:45:00,79.21,79.25,79.21,79.25,19300.0,58.7508,58.7805,58.7508,58.7805,19300.0
2013-08-26 14:50:00,79.25,79.25,79.22,79.22,10900.0,58.7805,58.7805,58.7582,58.7582,10900.0
2013-08-26 14:55:00,79.22,79.22,79.21,79.22,3500.0,58.7582,58.7582,58.7508,58.7582,3500.0
2013-08-26 15:00:00,79.22,79.23,79.21,79.22,5600.0,58.7582,58.7656,58.7508,58.7582,5600.0
2013-08-26 15:05:00,79.23,79.24,79.22,79.23,2800.0,58.7656,58.7731,58.7582,58.7656,2800.0
2013-08-26 15:10:00,79.23,79.23,79.22,79.22,5200.0,58.7656,58.7656,58.7582,58.7582,5200.0
2013-08-26 15:15:00,79.23,79.25,79.23,79.25,16400.0,58.7656,58.7805,58.7656,58.7805,16400.0
2013-08-26 15:20:00,79.25,79.25,79.24,79.25,1800.0,58.7805,58.7805,58.7731,58.7805,1800.0
2013-08-26 15:25:00,79.25,79.25,79.24,79.25,7300.0,58.7805,58.7805,58.7731,58.7805,7300.0
2013-08-26 15:30:00,79.24,79.25,79.24,79.24,12600.0,58.7731,58.7805,58.7731,58.7731,12600.0
2013-08-26 15:35:00,79.24,79.25,79.2,79.21,20300.0,58.7731,58.7805,58.7434,58.7508,20300.0
2013-08-26 15:40:00,79.21,79.23,79.21,79.23,8300.0,58.7508,58.7656,58.7508,58.7656,8300.0
2013-08-26 15:45:00,79.23,79.23,79.22,79.23,9500.0,58.7656,58.7656,58.7582,58.7656,9500.0
2013-08-26 15:50:00,79.23,79.25,79.22,79.25,21600.0,58.7656,58.7805,58.7582,58.7805,21600.0
2013-08-26 15:55:00,79.25,79.25,79.23,79.25,15100.0,58.7805,58.7805,58.7656,58.7805,15100.0
2013-08-27 09:30:00,79.3,79.31,79.27,79.3,13400.0,58.8176,58.825,58.7953,58.8176,13400.0
2013-08-27 09:35:00,79.3,79.31,79.29,79.31,4600.0,58.8176,58.825,58.8101,58.825,4600.0
2013-08-27 09:40:00,79.31,79.31,79.25,79.31,13100.0,58.825,58.825,58.7805,58.825,13100.0
2013-08-27 09:45:00,79.31,79.31,79.3,79.31,4600.0,58.825,58.825,58.8176,58.825,4600.0
2013-08-27 09:50:00,79.31,79.31,79.3,79.31,6700.0,58.825,58.825,58.8176,58.825,6700.0
2013-08-27 09:55:00,79.31,79.32,79.3,79.3,3800.0,58.825,58.8324,58.8176,58.8176,3800.0
2013-08-27 10:00:00,79.32,79.32,79.28,79.3,22700.0,58.8324,58.8324,58.8027,58.8176,22700.0
2013-08-27 10:05:00,79.3,79.31,79.29,79.29,10100.0,58.8176,58.825,58.8101,58.8101,10100.0
2013-08-27 10:10:00,79.3,79.3,79.29,79.3,10700.0,58.8176,58.8176,58.8101,58.8176,10700.0
2013-08-27 10:15:00,79.3,79.31,79.29,79.31,4900.0,58.8176,58.825,58.8101,58.825,4900.0
2013-08-27 10:20:00,79.31,79.31,79.3,79.31,3900.0,58.825,58.825,58.8176,58.825,3900.0
2013-08-27 10:25:00,79.31,79.32,79.3,79.32,7200.0,58.825,58.8324,58.8176,58.8324,7200.0
2013-08-27 10:30:00,79.32,79.32,79.31,79.31,3500.0,58.8324,58.8324,58.825,58.825,3500.0
2013-08-27 10:35:00,79.32,79.32,79.31,79.32,3500.0,58.8324,58.8324,58.825,58.8324,3500.0
2013-08-27 10:40:00,79.32,79.32,79.31,79.32,3200.0,58.8324,58.8324,58.825,58.8324,3200.0
2013-08-27 10:45:00,79.32,79.32,79.31,79.31,50600.0,58.8324,58.8324,58.825,58.825,50600.0
2013-08-27 10:50:00,79.31,79.33,79.31,79.32,12900.0,58.825,58.8398,58.825,58.8324,12900.0
2013-08-27 10:55:00,79.32,79.33,79.32,79.33,6500.0,58.8324,58.8398,58.8324,58.8398,6500.0
2013-08-27 11:00:00,79.32,79.33,79.32,79.33,1000.0,58.8324,58.8398,58.8324,58.8398,1000.0
2013-08-27 11:05:00,79.33,79.33,79.3,79.31,11300.0,58.8398,58.8398,58.8176,58.825,11300.0
2013-08-27 11:10:00,79.32,79.33,79.32,79.33,8400.0,58.8324,58.8398,58.8324,58.8398,8400.0
2013-08-27 11:15:00,79.33,79.33,79.32,79.33,5200.0,58.8398,58.8398,58.8324,58.8398,5200.0
2013-08-27 11:20:00,79.33,79.34,79.33,79.34,4900.0,58.8398,58.8472,58.8398,58.8472,4900.0
2013-08-27 11:25:00,79.34,79.34,79.32,79.33,9400.0,58.8472,58.8472,58.8324,58.8398,9400.0
2013-08-27 11:30:00,79.33,79.34,79.33,79.34,3300.0,58.8398,58.8472,58.8398,58.8472,3300.0
2013-08-27 11:35:00,79.34,79.34,79.33,79.34,3700.0,58.8472,58.8472,58.8398,58.8472,3700.0
2013-08-27 11:40:00,79.34,79.34,79.33,79.33,14600.0,58.8472,58.8472,58.8398,58.8398,14600.0
2013-08-27 11:45:00,79.33,79.33,79.32,79.32,9700.0,58.8398,58.8398,58.8324,58.8324,9700.0
2013-08-27 11:50:00,79.32,79.33,79.32,79.33,6700.0,58.8324,58.8398,58.8324,58.8398,6700.0
2013-08-27 11:55:00,79.32,79.33,79.32,79.33,4900.0,58.8324,58.8398,58.8324,58.8398,4900.0
2013-08-27 12:00:00,79.33,79.33,79.33,79.33,3300.0,58.8398,58.8398,58.8398,58.8398,3300.0
2013-08-27 12:05:00,79.33,79.33,79.32,79.33,2900.0,58.8398,58.8398,58.8324,58.8398,2900.0
2013-08-27 12:10:00,79.33,79.33,79.33,79.33,3800.0,58.8398,58.8398,58.8398,58.8398,3800.0
2013-08-27 12:15:00,79.33,79.33,79.32,79.33,2200.0,58.8398,58.8398,58.8324,58.8398,2200.0
2013-08-27 12:20:00,79.33,79.34,79.31,79.34,19700.0,58.8398,58.8472,58.825,58.8472,19700.0
2013-08-27 12:25:00,79.32,79.34,79.32,79.33,5500.0,58.8324,58.8472,58.8324,58.8398,5500.0
2013-08-27 12:30:00,79.34,79.34,79.32,79.33,9000.0,58.8472,58.8472,58.8324,58.8398,9000.0
2013-08-27 12:35:00,79.34,79.35,79.34,79.34,5100.0,58.8472,58.8546,58.8472,58.8472,5100.0
2013-08-27 12:40:00,79.34,79.35,79.34,79.34,3100.0,58.8472,58.8546,58.8472,58.8472,3100.0
2013-08-27 12:45:00,79.35,79.35,79.34,79.34,3400.0,58.8546,58.8546,58.8472,58.8472,3400.0
2013-08-27 12:50:00,79.35,79.35,79.34,79.34,4200.0,58.8546,58.8546,58.8472,58.8472,4200.0
2013-08-27 12:55:00,79.34,79.35,79.34,79.35,2700.0,58.8472,58.8546,58.8472,58.8546,2700.0
2013-08-27 13:00:00,79.35,79.35,79.34,79.35,2900.0,58.8546,58.8546,58.8472,58.8546,2900.0
2013-08-27 13:05:00,79.34,79.36,79.34,79.36,4900.0,58.8472,58.8621,58.8472,58.8621,4900.0
2013-08-27 13:10:00,79.36,79.36,79.35,79.36,3600.0,58.8621,58.8621,58.8546,58.8621,3600.0
2013-08-27 13:15:00,79.36,79.36,79.35,79.36,6100.0,58.8621,58.8621,58.8546,58.8621,6100.0
2013-08-27 13:20:00,79.36,79.36,79.34,79.35,7900.0,58.8621,58.8621,58.8472,58.8546,7900.0
2013-08-27 13:25:00,79.36,79.37,79.35,79.37,5500.0,58.8621,58.8695,58.8546,58.8695,5500.0
2013-08-27 13:30:00,79.36,79.37,79.36,79.36,6000.0,58.8621,58.8695,58.8621,58.8621,6000.0
2013-08-27 13:35:00,79.36,79.37,79.35,79.36,3500.0,58.8621,58.8695,58.8546,58.8621,3500.0
2013-08-27 13:40:00,79.36,79.36,79.35,79.36,4500.0,58.8621,58.8621,58.8546,58.8621,4500.0
2013-08-27 13:45:00,79.36,79.36,79.35,79.36,8600.0,58.8621,58.8621,58.8546,58.8621,8600.0
2013-08-27 13:50:00,79.35,79.36,79.35,79.35,3300.0,58.8546,58.8621,58.8546,58.8546,3300.0
2013-08-27 13:55:00,79.36,79.36,79.35,79.36,2700.0,58.8621,58.8621,58.8546,58.8621,2700.0
2013-08-27 14:00:00,79.36,79.37,79.35,79.37,4500.0,58.8621,58.8695,58.8546,58.8695,4500.0
2013-08-27 14:05:00,79.37,79.37,79.36,79.37,6000.0,58.8695,58.8695,58.8621,58.8695,6000.0
2013-08-27 14:10:00,79.37,79.39,79.36,79.38,9100.0,58.8695,58.8843,58.8621,58.8769,9100.0
2013-08-27 14:15:00,79.39,79.39,79.38,79.39,3000.0,58.8843,58.8843,58.8769,58.8843,3000.0
2013-08-27 14:20:00,79.39,79.41,79.38,79.4,8900.0,58.8843,58.8991,58.8769,58.8917,8900.0
2013-08-27 14:25:00,79.39,79.41,79.39,79.41,8000.0,58.8843,58.8991,58.8843,58.8991,8000.0
2013-08-27 14:30:00,79.41,79.41,79.39,79.39,10100.0,58.8991,58.8991,58.8843,58.8843,10100.0
2013-08-27 14:35:00,79.4,79.41,79.39,79.41,40600.0,58.8917,58.8991,58.8843,58.8991,40600.0
2013-08-27 14:40:00,79.41,79.41,79.4,79.41,6900.0,58.8991,58.8991,58.8917,58.8991,6900.0
2013-08-27 14:45:00,79.4,79.41,79.4,79.4,7700.0,58.8917,58.8991,58.8917,58.8917,7700.0
2013-08-27 14:50:00,79.4,79.41,79.39,79.4,8400.0,58.8917,58.8991,58.8843,58.8917,8400.0
2013-08-27 14:55:00,79.39,79.4,79.39,79.4,3400.0,58.8843,58.8917,58.8843,58.8917,3400.0
2013-08-27 15:00:00,79.39,79.4,79.38,79.39,12500.0,58.8843,58.8917,58.8769,58.8843,12500.0
2013-08-27 15:05:00,79.39,79.4,79.38,79.4,37800.0,58.8843,58.8917,58.8769,58.8917,37800.0
2013-08-27 15:10:00,79.39,79.4,79.39,79.4,20000.0,58.8843,58.8917,58.8843,58.8917,20000.0
2013-08-27 15:15:00,79.39,79.39,79.37,79.39,5900.0,58.8843,58.8843,58.8695,58.8843,5900.0
2013-08-27 15:20:00,79.39,79.4,79.39,79.4,4500.0,58.8843,58.8917,58.8843,58.8917,4500.0
2013-08-27 15:25:00,79.4,79.4,79.38,79.38,4900.0,58.8917,58.8917,58.8769,58.8769,4900.0
2013-08-27 15:30:00,79.39,79.4,79.38,79.38,15600.0,58.8843,58.8917,58.8769,58.8769,15600.0
2013-08-27 15:35:00,79.38,79.39,79.37,79.37,15400.0,58.8769,58.8843,58.8695,58.8695,15400.0
2013-08-27 15:40:00,79.38,79.39,79.38,79.39,17000.0,58.8769,58.8843,58.8769,58.8843,17000.0
2013-08-27 15:45:00,79.38,79.4,79.36,79.37,20200.0,58.8769,58.8917,58.8621,58.8695,20200.0
2013-08-27 15:50:00,79.37,79.39,79.32,79.35,37400.0,58.8695,58.8843,58.8324,58.8546,37400.0
2013-08-27 15:55:00,79.35,79.36,79.32,79.33,40900.0,58.8546,58.8621,58.8324,58.8398,40900.0
2013-08-28 09:30:00,79.28,79.33,79.27,79.3,10900.0,58.8027,58.8398,58.7953,58.8176,10900.0
2013-08-28 09:35:00,79.29,79.31,79.28,79.3,8000.0,58.8101,58.825,58.8027,58.8176,8000.0
2013-08-28 09:40:00,79.32,79.32,79.3,79.31,400.0,58.8324,58.8324,58.8176,58.825,400.0
2013-08-28 09:45:00,79.31,79.32,79.3,79.3,2300.0,58.825,58.8324,58.8176,58.8176,2300.0
2013-08-28 09:50:00,79.31,79.31,79.31,79.31,3400.0,58.825,58.825,58.825,58.825,3400.0
2013-08-28 09:55:00,79.3,79.31,79.3,79.31,2400.0,58.8176,58.825,58.8176,58.825,2400.0
2013-08-28 10:00:00,79.3,79.3,79.26,79.26,4000.0,58.8176,58.8176,58.7879,58.7879,4000.0
2013-08-28 10:05:00,79.26,79.28,79.26,79.28,500.0,58.7879,58.8027,58.7879,58.8027,500.0
2013-08-28 10:10:00,79.29,79.29,79.26,79.26,3400.0,58.8101,58.8101,58.7879,58.7879,3400.0
2013-08-28 10:15:00,79.28,79.29,79.26,79.29,300.0,58.8027,58.8101,58.7879,58.8101,300.0
2013-08-28 10:20:00,79.29,79.29,79.29,79.29,700.0,58.8101,58.8101,58.8101,58.8101,700.0
2013-08-28 10:25:00,79.28,79.29,79.26,79.27,2200.0,58.8027,58.8101,58.7879,58.7953,2200.0
2013-08-28 10:30:00,79.26,79.29,79.26,79.29,400.0,58.7879,58.8101,58.7879,58.8101,400.0
2013-08-28 10:35:00,79.27,79.28,79.27,79.28,700.0,58.7953,58.8027,58.7953,58.8027,700.0
2013-08-28 10:40:00,79.28,79.28,79.27,79.27,700.0,58.8027,58.8027,58.7953,58.7953,700.0
2013-08-28 10:45:00,79.26,79.27,79.26,79.27,1700.0,58.7879,58.7953,58.7879,58.7953,1700.0
2013-08-28 10:50:00,79.27,79.27,79.26,79.27,1600.0,58.7953,58.7953,58.7879,58.7953,1600.0
2013-08-28 10:55:00,79.27,79.27,79.26,79.27,600.0,58.7953,58.7953,58.7879,58.7953,600.0
2013-08-28 11:00:00,79.26,79.27,79.26,79.26,4100.0,58.7879,58.7953,58.7879,58.7879,4100.0
2013-08-28 11:05:00,79.27,79.28,79.26,79.27,6300.0,58.7953,58.8027,58.7879,58.7953,6300.0
2013-08-28 11:10:00,79.28,79.28,79.27,79.28,1200.0,58.8027,58.8027,58.7953,58.8027,1200.0
2013-08-28 11:15:00,79.28,79.28,79.27,79.28,2100.0,58.8027,58.8027,58.7953,58.8027,2100.0
2013-08-28 11:20:00,79.28,79.28,79.27,79.28,10200.0,58.8027,58.8027,58.7953,58.8027,10200.0
2013-08-28 11:25:00,79.28,79.29,79.28,79.29,21700.0,58.8027,58.8101,58.8027,58.8101,21700.0
2013-08-28 11:30:00,79.29,79.29,79.28,79.28,2000.0,58.8101,58.8101,58.8027,58.8027,2000.0
2013-08-28 11:35:00,79.28,79.29,79.28,79.29,3400.0,58.8027,58.8101,58.8027,58.8101,3400.0
2013-08-28 11:40:00,79.29,79.29,79.28,79.29,3500.0,58.8101,58.8101,58.8027,58.8101,3500.0
2013-08-28 11:45:00,79.28,79.29,79.28,79.29,800.0,58.8027,58.8101,58.8027,58.8101,800.0
2013-08-28 11:50:00,79.28,79.29,79.27,79.27,9400.0,58.8027,58.8101,58.7953,58.7953,9400.0
2013-08-28 11:55:00,79.29,79.29,79.29,79.29,300.0,58.8101,58.8101,58.8101,58.8101,300.0
2013-08-28 12:00:00,79.28,79.29,79.28,79.28,600.0,58.8027,58.8101,58.8027,58.8027,600.0
2013-08-28 12:05:00,79.29,79.3,79.29,79.29,4000.0,58.8101,58.8176,58.8101,58.8101,4000.0
2013-08-28 12:10:00,79.3,79.3,79.29,79.29,2100.0,58.8176,58.8176,58.8101,58.8101,2100.0
2013-08-28 12:15:00,79.3,79.3,79.29,79.29,900.0,58.8176,58.8176,58.8101,58.8101,900.0
2013-08-28 12:20:00,79.29,79.3,79.27,79.27,3700.0,58.8101,58.8176,58.7953,58.7953,3700.0
2013-08-28 12:25:00,79.27,79.29,79.26,79.26,9400.0,58.7953,58.8101,58.7879,58.7879,9400.0
2013-08-28 12:30:00,79.26,79.27,79.25,79.26,4900.0,58.7879,58.7953,58.7805,58.7879,4900.0
2013-08-28 12:35:00,79.27,79.27,79.26,79.26,1000.0,58.7953,58.7953,58.7879,58.7879,1000.0
2013-08-28 12:40:00,79.26,79.29,79.26,79.29,2300.0,58.7879,58.8101,58.7879,58.8101,2300.0
2013-08-28 12:45:00,79.29,79.29,79.29,79.29,5100.0,58.8101,58.8101,58.8101,58.8101,5100.0
2013-08-28 12:50:00,79.28,79.29,79.28,79.29,3400.0,58.8027,58.8101,58.8027,58.8101,3400.0
2013-08-28 12:55:00,79.29,79.29,79.27,79.29,5900.0,58.8101,58.8101,58.7953,58.8101,5900.0
2013-08-28 13:00:00,79.29,79.29,79.26,79.26,6600.0,58.8101,58.8101,58.7879,58.7879,6600.0
2013-08-28 13:05:00,79.26,79.28,79.26,79.28,6800.0,58.7879,58.8027,58.7879,58.8027,6800.0
2013-08-28 13:10:00,79.27,79.27,79.27,79.27,900.0,58.7953,58.7953,58.7953,58.7953,900.0
2013-08-28 13:15:00,79.27,79.28,79.26,79.27,3200.0,58.7953,58.8027,58.7879,58.7953,3200.0
2013-08-28 13:20:00,79.27,79.27,79.27,79.27,800.0,58.7953,58.7953,58.7953,58.7953,800.0
2013-08-28 13:25:00,79.27,79.28,79.26,79.28,600.0,58.7953,58.8027,58.7879,58.8027,600.0
2013-08-28 13:30:00,79.28,79.28,79.26,79.26,3100.0,58.8027,58.8027,58.7879,58.7879,3100.0
2013-08-28 13:35:00,79.27,79.28,79.26,79.26,5000.0,58.7953,58.8027,58.7879,58.7879,5000.0
2013-08-28 13:40:00,79.26,79.27,79.26,79.27,4300.0,58.7879,58.7953,58.7879,58.7953,4300.0
2013-08-28 13:45:00,79.26,79.28,79.26,79.27,12000.0,58.7879,58.8027,58.7879,58.7953,12000.0
2013-08-28 13:50:00,79.27,79.27,79.26,79.27,1600.0,58.7953,58.7953,58.7879,58.7953,1600.0
2013-08-28 13:55:00,79.27,79.28,79.26,79.27,8800.0,58.7953,58.8027,58.7879,58.7953,8800.0
2013-08-28 14:00:00,79.27,79.28,79.26,79.27,6800.0,58.7953,58.8027,58.7879,58.7953,6800.0
2013-08-28 14:05:00,79.27,79.27,79.26,79.27,800.0,58.7953,58.7953,58.7879,58.7953,800.0
2013-08-28 14:10:00,79.27,79.27,79.25,79.27,7300.0,58.7953,58.7953,58.7805,58.7953,7300.0
2013-08-28 14:15:00,79.26,79.27,79.25,79.27,1300.0,58.7879,58.7953,58.7805,58.7953,1300.0
2013-08-28 14:20:00,79.26,79.27,79.26,79.26,2700.0,58.7879,58.7953,58.7879,58.7879,2700.0
2013-08-28 14:25:00,79.26,79.27,79.26,79.27,2900.0,58.7879,58.7953,58.7879,58.7953,2900.0
2013-08-28 14:30:00,79.26,79.27,79.26,79.27,5200.0,58.7879,58.7953,58.7879,58.7953,5200.0
2013-08-28 14:35:00,79.27,79.27,79.26,79.27,30300.0,58.7953,58.7953,58.7879,58.7953,30300.0
2013-08-28 14:40:00,79.27,79.27,79.26,79.26,15100.0,58.7953,58.7953,58.7879,58.7879,15100.0
2013-08-28 14:45:00,79.27,79.28,79.26,79.28,3000.0,58.7953,58.8027,58.7879,58.8027,3000.0
2013-08-28 14:50:00,79.28,79.29,79.28,79.29,800.0,58.8027,58.8101,58.8027,58.8101,800.0
2013-08-28 14:55:00,79.28,79.29,79.27,79.29,5000.0,58.8027,58.8101,58.7953,58.8101,5000.0
2013-08-28 15:00:00,79.29,79.3,79.27,79.29,12000.0,58.8101,58.8176,58.7953,58.8101,12000.0
2013-08-28 15:05:00,79.29,79.3,79.29,79.3,2800.0,58.8101,58.8176,58.8101,58.8176,2800.0
2013-08-28 15:10:00,79.29,79.31,79.29,79.31,6800.0,58.8101,58.825,58.8101,58.825,6800.0
2013-08-28 15:15:00,79.3,79.32,79.3,79.31,12000.0,58.8176,58.8324,58.8176,58.825,12000.0
2013-08-28 15:20:00,79.31,79.34,79.31,79.34,99300.0,58.825,58.8472,58.825,58.8472,99300.0
2013-08-28 15:25:00,79.34,79.35,79.3,79.31,198100.0,58.8472,58.8546,58.8176,58.825,198100.0
2013-08-28 15:30:00,79.31,79.32,79.3,79.32,6000.0,58.825,58.8324,58.8176,58.8324,6000.0
2013-08-28 15:35:00,79.34,79.34,79.33,79.34,500.0,58.8472,58.8472,58.8398,58.8472,500.0
2013-08-28 15:40:00,79.33,79.34,79.32,79.34,5300.0,58.8398,58.8472,58.8324,58.8472,5300.0
2013-08-28 15:45:00,79.32,79.35,79.32,79.33,9000.0,58.8324,58.8546,58.8324,58.8398,9000.0
2013-08-28 15:50:00,79.34,79.35,79.31,79.33,15000.0,58.8472,58.8546,58.825,58.8398,15000.0
2013-08-28 15:55:00,79.33,79.34,79.31,79.33,7100.0,58.8398,58.8472,58.825,58.8398,7100.0
2013-08-29 09:30:00,79.27,79.27,79.25,79.26,6200.0,58.7953,58.7953,58.7805,58.7879,6200.0
2013-08-29 09:35:00,79.25,79.27,79.25,79.26,1700.0,58.7805,58.7953,58.7805,58.7879,1700.0
2013-08-29 09:40:00,79.25,79.28,79.25,79.27,2200.0,58.7805,58.8027,58.7805,58.7953,2200.0
2013-08-29 09:45:00,79.26,79.27,79.25,79.27,800.0,58.7879,58.7953,58.7805,58.7953,800.0
2013-08-29 09:50:00,79.28,79.28,79.26,79.26,1500.0,58.8027,58.8027,58.7879,58.7879,1500.0
2013-08-29 09:55:00,79.28,79.28,79.26,79.27,1700.0,58.8027,58.8027,58.7879,58.7953,1700.0
2013-08-29 10:00:00,79.27,79.27,79.26,79.27,2200.0,58.7953,58.7953,58.7879,58.7953,2200.0
2013-08-29 10:05:00,79.26,79.27,79.26,79.27,200.0,58.7879,58.7953,58.7879,58.7953,200.0
2013-08-29 10:10:00,79.26,79.28,79.26,79.28,1700.0,58.7879,58.8027,58.7879,58.8027,1700.0
2013-08-29 10:15:00,79.28,79.28,79.28,79.28,500.0,58.8027,58.8027,58.8027,58.8027,500.0
2013-08-29 10:20:00,79.27,79.28,79.27,79.28,2300.0,58.7953,58.8027,58.7953,58.8027,2300.0
2013-08-29 10:25:00,79.28,79.28,79.28,79.28,1500.0,58.8027,58.8027,58.8027,58.8027,1500.0
2013-08-29 10:30:00,79.28,79.3,79.28,79.3,1100.0,58.8027,58.8176,58.8027,58.8176,1100.0
2013-08-29 10:35:00,79.3,79.31,79.29,79.3,3200.0,58.8176,58.825,58.8101,58.8176,3200.0
2013-08-29 10:40:00,79.3,79.3,79.28,79.3,2100.0,58.8176,58.8176,58.8027,58.8176,2100.0
2013-08-29 10:45:00,79.3,79.31,79.29,79.31,12400.0,58.8176,58.825,58.8101,58.825,12400.0
2013-08-29 10:50:00,79.31,79.31,79.29,79.3,1200.0,58.825,58.825,58.8101,58.8176,1200.0
2013-08-29 10:55:00,79.3,79.3,79.28,79.28,700.0,58.8176,58.8176,58.8027,58.8027,700.0
2013-08-29 11:00:00,79.29,79.29,79.28,79.29,5500.0,58.8101,58.8101,58.8027,58.8101,5500.0
2013-08-29 11:05:00,79.3,79.3,79.28,79.29,1700.0,58.8176,58.8176,58.8027,58.8101,1700.0
2013-08-29 11:10:00,79.29,79.3,79.28,79.29,4900.0,58.8101,58.8176,58.8027,58.8101,4900.0
2013-08-29 11:15:00,79.3,79.3,79.29,79.29,3700.0,58.8176,58.8176,58.8101,58.8101,3700.0
2013-08-29 11:20:00,79.3,79.3,79.29,79.29,1500.0,58.8176,58.8176,58.8101,58.8101,1500.0
2013-08-29 11:25:00,79.3,79.3,79.28,79.28,7600.0,58.8176,58.8176,58.8027,58.8027,7600.0
2013-08-29 11:30:00,79.3,79.3,79.28,79.3,1800.0,58.8176,58.8176,58.8027,58.8176,1800.0
2013-08-29 11:35:00,79.29,79.3,79.28,79.28,3200.0,58.8101,58.8176,58.8027,58.8027,3200.0
2013-08-29 11:40:00,79.29,79.29,79.28,79.29,4500.0,58.8101,58.8101,58.8027,58.8101,4500.0
2013-08-29 11:45:00,79.29,79.29,79.28,79.28,3200.0,58.8101,58.8101,58.8027,58.8027,3200.0
2013-08-29 11:50:00,79.27,79.29,79.27,79.29,800.0,58.7953,58.8101,58.7953,58.8101,800.0
2013-08-29 11:55:00,79.28,79.29,79.28,79.28,3100.0,58.8027,58.8101,58.8027,58.8027,3100.0
2013-08-29 12:00:00,79.29,79.3,79.29,79.3,5000.0,58.8101,58.8176,58.8101,58.8176,5000.0
2013-08-29 12:05:00,79.3,79.3,79.3,79.3,700.0,58.8176,58.8176,58.8176,58.8176,700.0
2013-08-29 12:10:00,79.29,79.29,79.28,79.29,4500.0,58.8101,58.8101,58.8027,58.8101,4500.0
2013-08-29 12:15:00,79.29,79.34,79.29,79.33,20300.0,58.8101,58.8472,58.8101,58.8398,20300.0
2013-08-29 12:20:00,79.33,79.33,79.32,79.32,3300.0,58.8398,58.8398,58.8324,58.8324,3300.0
2013-08-29 12:25:00,79.31,79.31,79.3,79.3,6900.0,58.825,58.825,58.8176,58.8176,6900.0
2013-08-29 12:30:00,79.29,79.29,79.28,79.29,25000.0,58.8101,58.8101,58.8027,58.8101,25000.0
2013-08-29 12:35:00,79.29,79.3,79.29,79.3,400.0,58.8101,58.8176,58.8101,58.8176,400.0
2013-08-29 12:40:00,79.28,79.28,79.28,79.28,100.0,58.8027,58.8027,58.8027,58.8027,100.0
2013-08-29 12:45:00,79.29,79.3,79.29,79.3,700.0,58.8101,58.8176,58.8101,58.8176,700.0
2013-08-29 12:50:00,79.3,79.3,79.28,79.29,1800.0,58.8176,58.8176,58.8027,58.8101,1800.0
2013-08-29 12:55:00,79.28,79.31,79.28,79.31,2200.0,58.8027,58.825,58.8027,58.825,2200.0
2013-08-29 13:00:00,79.31,79.31,79.31,79.31,3000.0,58.825,58.825,58.825,58.825,3000.0
2013-08-29 13:05:00,79.33,79.33,79.32,79.32,2100.0,58.8398,58.8398,58.8324,58.8324,2100.0
2013-08-29 13:10:00,79.33,79.36,79.33,79.34,3200.0,58.8398,58.8621,58.8398,58.8472,3200.0
2013-08-29 13:15:00,79.33,79.34,79.32,79.34,4700.0,58.8398,58.8472,58.8324,58.8472,4700.0
2013-08-29 13:20:00,79.33,79.35,79.33,79.35,4000.0,58.8398,58.8546,58.8398,58.8546,4000.0
2013-08-29 13:25:00,79.35,79.37,79.33,79.35,5800.0,58.8546,58.8695,58.8398,58.8546,5800.0
2013-08-29 13:30:00,79.37,79.38,79.36,79.38,11900.0,58.8695,58.8769,58.8621,58.8769,11900.0
2013-08-29 13:35:00,79.38,79.38,79.36,79.37,4200.0,58.8769,58.8769,58.8621,58.8695,4200.0
2013-08-29 13:40:00,79.37,79.37,79.36,79.36,5100.0,58.8695,58.8695,58.8621,58.8621,5100.0
2013-08-29 13:45:00,79.35,79.37,79.35,79.35,2000.0,58.8546,58.8695,58.8546,58.8546,2000.0
2013-08-29 13:50:00,79.36,79.37,79.35,79.36,3300.0,58.8621,58.8695,58.8546,58.8621,3300.0
2013-08-29 13:55:00,79.36,79.37,79.35,79.36,5300.0,58.8621,58.8695,58.8546,58.8621,5300.0
2013-08-29 14:00:00,79.37,79.37,79.36,79.37,7400.0,58.8695,58.8695,58.8621,58.8695,7400.0
2013-08-29 14:05:00,79.37,79.37,79.36,79.36,6300.0,58.8695,58.8695,58.8621,58.8621,6300.0
2013-08-29 14:10:00,79.37,79.37,79.36,79.37,6300.0,58.8695,58.8695,58.8621,58.8695,6300.0
2013-08-29 14:15:00,79.37,79.37,79.33,79.34,50900.0,58.8695,58.8695,58.8398,58.8472,50900.0
2013-08-29 14:20:00,79.34,79.35,79.34,79.34,4600.0,58.8472,58.8546,58.8472,58.8472,4600.0
2013-08-29 14:25:00,79.34,79.35,79.34,79.35,8800.0,58.8472,58.8546,58.8472,58.8546,8800.0
2013-08-29 14:30:00,79.34,79.35,79.34,79.34,7600.0,58.8472,58.8546,58.8472,58.8472,7600.0
2013-08-29 14:35:00,79.34,79.35,79.34,79.34,4000.0,58.8472,58.8546,58.8472,58.8472,4000.0
2013-08-29 14:40:00,79.34,79.35,79.34,79.35,6200.0,58.8472,58.8546,58.8472,58.8546,6200.0
2013-08-29 14:45:00,79.35,79.36,79.34,79.34,4000.0,58.8546,58.8621,58.8472,58.8472,4000.0
2013-08-29 14:50:00,79.35,79.36,79.35,79.36,3000.0,58.8546,58.8621,58.8546,58.8621,3000.0
2013-08-29 14:55:00,79.36,79.36,79.35,79.36,8500.0,58.8621,58.8621,58.8546,58.8621,8500.0
2013-08-29 15:00:00,79.36,79.37,79.35,79.36,7000.0,58.8621,58.8695,58.8546,58.8621,7000.0
2013-08-29 15:05:00,79.37,79.37,79.36,79.37,7100.0,58.8695,58.8695,58.8621,58.8695,7100.0
2013-08-29 15:10:00,79.37,79.37,79.35,79.36,8000.0,58.8695,58.8695,58.8546,58.8621,8000.0
2013-08-29 15:15:00,79.35,79.37,79.35,79.35,2700.0,58.8546,58.8695,58.8546,58.8546,2700.0
2013-08-29 15:20:00,79.35,79.37,79.35,79.37,5800.0,58.8546,58.8695,58.8546,58.8695,5800.0
2013-08-29 15:25:00,79.37,79.37,79.36,79.37,4400.0,58.8695,58.8695,58.8621,58.8695,4400.0
2013-08-29 15:30:00,79.37,79.37,79.36,79.37,6800.0,58.8695,58.8695,58.8621,58.8695,6800.0
2013-08-29 15:35:00,79.36,79.38,79.36,79.38,15300.0,58.8621,58.8769,58.8621,58.8769,15300.0
2013-08-29 15:40:00,79.38,79.38,79.37,79.38,7400.0,58.8769,58.8769,58.8695,58.8769,7400.0
2013-08-29 15:45:00,79.38,79.38,79.37,79.38,4800.0,58.8769,58.8769,58.8695,58.8769,4800.0
2013-08-29 15:50:00,79.38,79.38,79.36,79.37,12400.0,58.8769,58.8769,58.8621,58.8695,12400.0
2013-08-29 15:55:00,79.38,79.38,79.36,79.36,12000.0,58.8769,58.8769,58.8621,58.8621,12000.0
2013-08-30 09:30:00,79.26,79.27,79.2,79.23,43100.0,58.8733,58.8807,58.8287,58.851,43100.0
2013-08-30 09:35:00,79.23,79.25,79.21,79.24,2800.0,58.851,58.8658,58.8361,58.8584,2800.0
2013-08-30 09:40:00,79.21,79.24,79.21,79.24,10900.0,58.8361,58.8584,58.8361,58.8584,10900.0
2013-08-30 09:45:00,79.24,79.24,79.24,79.24,4400.0,58.8584,58.8584,58.8584,58.8584,4400.0
2013-08-30 09:50:00,79.24,79.24,79.22,79.24,2100.0,58.8584,58.8584,58.8436,58.8584,2100.0
2013-08-30 09:55:00,79.23,79.24,79.22,79.22,7400.0,58.851,58.8584,58.8436,58.8436,7400.0
2013-08-30 10:00:00,79.22,79.23,79.22,79.23,4800.0,58.8436,58.851,58.8436,58.851,4800.0
2013-08-30 10:05:00,79.22,79.25,79.22,79.25,4100.0,58.8436,58.8658,58.8436,58.8658,4100.0
2013-08-30 10:10:00,79.24,79.26,79.24,79.26,3300.0,58.8584,58.8733,58.8584,58.8733,3300.0
2013-08-30 10:15:00,79.26,79.26,79.24,79.26,1600.0,58.8733,58.8733,58.8584,58.8733,1600.0
2013-08-30 10:20:00,79.26,79.26,79.24,79.24,2600.0,58.8733,58.8733,58.8584,58.8584,2600.0
2013-08-30 10:25:00,79.24,79.26,79.24,79.25,1500.0,58.8584,58.8733,58.8584,58.8658,1500.0
2013-08-30 10:30:00,79.26,79.26,79.25,79.26,4800.0,58.8733,58.8733,58.8658,58.8733,4800.0
2013-08-30 10:35:00,79.26,79.27,79.25,79.26,900.0,58.8733,58.8807,58.8658,58.8733,900.0
2013-08-30 10:40:00,79.26,79.27,79.26,79.27,900.0,58.8733,58.8807,58.8733,58.8807,900.0
2013-08-30 10:45:00,79.26,79.27,79.25,79.25,3900.0,58.8733,58.8807,58.8658,58.8658,3900.0
2013-08-30 10:50:00,79.25,79.27,79.25,79.26,1300.0,58.8658,58.8807,58.8658,58.8733,1300.0
2013-08-30 10:55:00,79.27,79.28,79.26,79.27,1700.0,58.8807,58.8881,58.8733,58.8807,1700.0
2013-08-30 11:00:00,79.28,79.28,79.26,79.28,2100.0,58.8881,58.8881,58.8733,58.8881,2100.0
2013-08-30 11:05:00,79.26,79.28,79.26,79.27,1500.0,58.8733,58.8881,58.8733,58.8807,1500.0
2013-08-30 11:10:00,79.28,79.28,79.27,79.28,3500.0,58.8881,58.8881,58.8807,58.8881,3500.0
2013-08-30 11:15:00,79.28,79.28,79.27,79.28,800.0,58.8881,58.8881,58.8807,58.8881,800.0
2013-08-30 11:20:00,79.28,79.28,79.26,79.26,3600.0,58.8881,58.8881,58.8733,58.8733,3600.0
2013-08-30 11:25:00,79.27,79.28,79.26,79.26,400.0,58.8807,58.8881,58.8733,58.8733,400.0
2013-08-30 11:30:00,79.26,79.28,79.26,79.26,2000.0,58.8733,58.8881,58.8733,58.8733,2000.0
2013-08-30 11:35:00,79.27,79.27,79.26,79.26,600.0,58.8807,58.8807,58.8733,58.8733,600.0
2013-08-30 11:40:00,79.28,79.28,79.26,79.28,1100.0,58.8881,58.8881,58.8733,58.8881,1100.0
2013-08-30 11:45:00,79.27,79.27,79.27,79.27,1200.0,58.8807,58.8807,58.8807,58.8807,1200.0
2013-08-30 11:50:00,79.28,79.28,79.26,79.28,800.0,58.8881,58.8881,58.8733,58.8881,800.0
2013-08-30 11:55:00,79.26,79.28,79.26,79.28,4100.0,58.8733,58.8881,58.8733,58.8881,4100.0
2013-08-30 12:00:00,79.28,79.28,79.27,79.27,600.0,58.8881,58.8881,58.8807,58.8807,600.0
2013-08-30 12:05:00,79.27,79.28,79.27,79.28,800.0,58.8807,58.8881,58.8807,58.8881,800.0
2013-08-30 12:10:00,79.28,79.28,79.27,79.27,10100.0,58.8881,58.8881,58.8807,58.8807,10100.0
2013-08-30 12:15:00,79.28,79.28,79.27,79.27,200.0,58.8881,58.8881,58.8807,58.8807,200.0
2013-08-30 12:20:00,79.27,79.27,79.27,79.27,200.0,58.8807,58.8807,58.8807,58.8807,200.0
2013-08-30 12:25:00,79.28,79.28,79.27,79.27,600.0,58.8881,58.8881,58.8807,58.8807,600.0
2013-08-30 12:30:00,79.26,79.28,79.26,79.28,700.0,58.8733,58.8881,58.8733,58.8881,700.0
2013-08-30 12:35:00,79.28,79.28,79.25,79.25,7500.0,58.8881,58.8881,58.8658,58.8658,7500.0
2013-08-30 12:40:00,79.25,79.26,79.25,79.26,3600.0,58.8658,58.8733,58.8658,58.8733,3600.0
2013-08-30 12:45:00,79.26,79.26,79.25,79.26,1000.0,58.8733,58.8733,58.8658,58.8733,1000.0
2013-08-30 12:50:00,79.26,79.26,79.25,79.25,1500.0,58.8733,58.8733,58.8658,58.8658,1500.0
2013-08-30 12:55:00,79.25,79.27,79.25,79.26,1400.0,58.8658,58.8807,58.8658,58.8733,1400.0
2013-08-30 13:00:00,79.27,79.27,79.25,79.25,1200.0,58.8807,58.8807,58.8658,58.8658,1200.0
2013-08-30 13:05:00,79.27,79.27,79.26,79.26,4000.0,58.8807,58.8807,58.8733,58.8733,4000.0
2013-08-30 13:10:00,79.27,79.27,79.26,79.26,500.0,58.8807,58.8807,58.8733,58.8733,500.0
2013-08-30 13:15:00,79.27,79.27,79.25,79.25,6800.0,58.8807,58.8807,58.8658,58.8658,6800.0
2013-08-30 13:20:00,79.25,79.27,79.25,79.25,7800.0,58.8658,58.8807,58.8658,58.8658,7800.0
2013-08-30 13:25:00,79.26,79.27,79.26,79.27,2800.0,58.8733,58.8807,58.8733,58.8807,2800.0
2013-08-30 13:30:00,79.26,79.28,79.26,79.28,400.0,58.8733,58.8881,58.8733,58.8881,400.0
2013-08-30 13:35:00,79.28,79.28,79.27,79.27,2100.0,58.8881,58.8881,58.8807,58.8807,2100.0
2013-08-30 13:40:00,79.27,79.27,79.26,79.26,2800.0,58.8807,58.8807,58.8733,58.8733,2800.0
2013-08-30 13:45:00,79.27,79.27,79.24,79.25,6500.0,58.8807,58.8807,58.8584,58.8658,6500.0
2013-08-30 13:50:00,79.25,79.25,79.23,79.23,4200.0,58.8658,58.8658,58.851,58.851,4200.0
2013-08-30 13:55:00,79.25,79.25,79.23,79.25,900.0,58.8658,58.8658,58.851,58.8658,900.0
2013-08-30 14:00:00,79.23,79.24,79.23,79.23,1300.0,58.851,58.8584,58.851,58.851,1300.0
2013-08-30 14:05:00,79.23,79.24,79.23,79.23,5300.0,58.851,58.8584,58.851,58.851,5300.0
2013-08-30 14:10:00,79.24,79.24,79.24,79.24,3100.0,58.8584,58.8584,58.8584,58.8584,3100.0
2013-08-30 14:15:00,79.24,79.25,79.23,79.25,400.0,58.8584,58.8658,58.851,58.8658,400.0
2013-08-30 14:20:00,79.23,79.23,79.23,79.23,500.0,58.851,58.851,58.851,58.851,500.0
2013-08-30 14:25:00,79.23,79.26,79.23,79.26,1700.0,58.851,58.8733,58.851,58.8733,1700.0
2013-08-30 14:30:00,79.25,79.26,79.24,79.24,2000.0,58.8658,58.8733,58.8584,58.8584,2000.0
2013-08-30 14:35:00,79.26,79.27,79.25,79.26,1500.0,58.8733,58.8807,58.8658,58.8733,1500.0
2013-08-30 14:40:00,79.27,79.27,79.27,79.27,200.0,58.8807,58.8807,58.8807,58.8807,200.0
2013-08-30 14:45:00,79.25,79.27,79.25,79.27,1000.0,58.8658,58.8807,58.8658,58.8807,1000.0
2013-08-30 14:50:00,79.26,79.26,79.25,79.26,700.0,58.8733,58.8733,58.8658,58.8733,700.0
2013-08-30 14:55:00,79.25,79.27,79.25,79.27,3400.0,58.8658,58.8807,58.8658,58.8807,3400.0
2013-08-30 15:00:00,79.25,79.25,79.23,79.24,3100.0,58.8658,58.8658,58.851,58.8584,3100.0
2013-08-30 15:05:00,79.24,79.24,79.22,79.22,1400.0,58.8584,58.8584,58.8436,58.8436,1400.0
2013-08-30 15:10:00,79.22,79.24,79.21,79.21,4000.0,58.8436,58.8584,58.8361,58.8361,4000.0
2013-08-30 15:15:00,79.21,79.23,79.21,79.23,4400.0,58.8361,58.851,58.8361,58.851,4400.0
2013-08-30 15:20:00,79.22,79.23,79.22,79.22,1100.0,58.8436,58.851,58.8436,58.8436,1100.0
2013-08-30 15:25:00,79.22,79.23,79.22,79.22,5300.0,58.8436,58.851,58.8436,58.8436,5300.0
2013-08-30 15:30:00,79.22,79.22,79.2,79.22,1800.0,58.8436,58.8436,58.8287,58.8436,1800.0
2013-08-30 15:35:00,79.21,79.22,79.21,79.22,1400.0,58.8361,58.8436,58.8361,58.8436,1400.0
2013-08-30 15:40:00,79.22,79.22,79.2,79.21,4300.0,58.8436,58.8436,58.8287,58.8361,4300.0
2013-08-30 15:45:00,79.21,79.22,79.2,79.2,6000.0,58.8361,58.8436,58.8287,58.8287,6000.0
2013-08-30 15:50:00,79.21,79.23,79.21,79.22,13500.0,58.8361,58.851,58.8361,58.8436,13500.0
2013-08-30 15:55:00,79.2,79.21,79.18,79.18,8900.0,58.8287,58.8361,58.8138,58.8138,8900.0
2013-09-03 09:30:00,79.39,79.4,79.13,79.15,21000.0,58.9698,58.9773,58.7767,58.7916,21000.0
2013-09-03 09:35:00,79.14,79.16,79.13,79.16,4600.0,58.7841,58.799,58.7767,58.799,4600.0
2013-09-03 09:40:00,79.15,79.15,79.14,79.14,400.0,58.7916,58.7916,58.7841,58.7841,400.0
2013-09-03 09:45:00,79.14,79.16,79.14,79.15,1700.0,58.7841,58.799,58.7841,58.7916,1700.0
2013-09-03 09:50:00,79.15,79.15,79.14,79.14,500.0,58.7916,58.7916,58.7841,58.7841,500.0
2013-09-03 09:55:00,79.15,79.16,79.14,79.15,1200.0,58.7916,58.799,58.7841,58.7916,1200.0
2013-09-03 10:00:00,79.14,79.14,79.04,79.08,18600.0,58.7841,58.7841,58.7099,58.7396,18600.0
2013-09-03 10:05:00,79.06,79.09,79.06,79.08,4500.0,58.7247,58.747,58.7247,58.7396,4500.0
2013-09-03 10:10:00,79.09,79.09,79.08,79.08,2100.0,58.747,58.747,58.7396,58.7396,2100.0
2013-09-03 10:15:00,79.09,79.09,79.08,79.08,1900.0,58.747,58.747,58.7396,58.7396,1900.0
2013-09-03 10:20:00,79.07,79.09,79.07,79.09,1600.0,58.7321,58.747,58.7321,58.747,1600.0
2013-09-03 10:25:00,79.09,79.09,79.06,79.06,1800.0,58.747,58.747,58.7247,58.7247,1800.0
2013-09-03 10:30:00,79.06,79.07,79.05,79.06,1600.0,58.7247,58.7321,58.7173,58.7247,1600.0
2013-09-03 10:35:00,79.07,79.07,79.05,79.07,1300.0,58.7321,58.7321,58.7173,58.7321,1300.0
2013-09-03 10:40:00,79.07,79.08,79.07,79.08,300.0,58.7321,58.7396,58.7321,58.7396,300.0
2013-09-03 10:45:00,79.07,79.09,79.06,79.06,5800.0,58.7321,58.747,58.7247,58.7247,5800.0
2013-09-03 10:50:00,79.07,79.07,79.07,79.07,600.0,58.7321,58.7321,58.7321,58.7321,600.0
2013-09-03 10:55:00,79.05,79.05,79.05,79.05,400.0,58.7173,58.7173,58.7173,58.7173,400.0
2013-09-03 11:00:00,79.05,79.05,79.05,79.05,400.0,58.7173,58.7173,58.7173,58.7173,400.0
2013-09-03 11:05:00,79.06,79.07,79.05,79.07,3800.0,58.7247,58.7321,58.7173,58.7321,3800.0
2013-09-03 11:10:00,79.07,79.07,79.07,79.07,500.0,58.7321,58.7321,58.7321,58.7321,500.0
2013-09-03 11:15:00,79.05,79.05,79.05,79.05,100.0,58.7173,58.7173,58.7173,58.7173,100.0
2013-09-03 11:20:00,79.07,79.07,79.05,79.06,500.0,58.7321,58.7321,58.7173,58.7247,500.0
2013-09-03 11:25:00,79.07,79.07,79.07,79.07,300.0,58.7321,58.7321,58.7321,58.7321,300.0
2013-09-03 11:30:00,79.08,79.09,79.08,79.09,5100.0,58.7396,58.747,58.7396,58.747,5100.0
2013-09-03 11:35:00,79.07,79.07,79.07,79.07,200.0,58.7321,58.7321,58.7321,58.7321,200.0
2013-09-03 11:40:00,79.07,79.09,79.07,79.08,1800.0,58.7321,58.747,58.7321,58.7396,1800.0
2013-09-03 11:45:00,79.08,79.09,79.07,79.07,4700.0,58.7396,58.747,58.7321,58.7321,4700.0
2013-09-03 11:50:00,79.07,79.07,79.07,79.07,100.0,58.7321,58.7321,58.7321,58.7321,100.0
2013-09-03 11:55:00,79.09,79.09,79.07,79.08,1500.0,58.747,58.747,58.7321,58.7396,1500.0
2013-09-03 12:00:00,79.09,79.09,79.07,79.09,2400.0,58.747,58.747,58.7321,58.747,2400.0
2013-09-03 12:05:00,79.09,79.09,79.09,79.09,900.0,58.747,58.747,58.747,58.747,900.0
2013-09-03 12:10:00,79.07,79.09,79.07,79.09,4200.0,58.7321,58.747,58.7321,58.747,4200.0
2013-09-03 12:15:00,79.09,79.09,79.07,79.09,600.0,58.747,58.747,58.7321,58.747,600.0
2013-09-03 12:20:00,79.08,79.08,79.07,79.07,1100.0,58.7396,58.7396,58.7321,58.7321,1100.0
2013-09-03 12:25:00,79.07,79.07,79.06,79.06,1100.0,58.7321,58.7321,58.7247,58.7247,1100.0
2013-09-03 12:30:00,79.06,79.07,79.06,79.07,300.0,58.7247,58.7321,58.7247,58.7321,300.0
2013-09-03 12:35:00,79.07,79.08,79.07,79.08,600.0,58.7321,58.7396,58.7321,58.7396,600.0
2013-09-03 12:40:00,79.07,79.08,79.07,79.07,12400.0,58.7321,58.7396,58.7321,58.7321,12400.0
2013-09-03 12:45:00,79.07,79.08,79.07,79.08,2100.0,58.7321,58.7396,58.7321,58.7396,2100.0
2013-09-03 12:50:00,79.08,79.08,79.07,79.08,900.0,58.7396,58.7396,58.7321,58.7396,900.0
2013-09-03 12:55:00,79.08,79.08,79.08,79.08,2600.0,58.7396,58.7396,58.7396,58.7396,2600.0
2013-09-03 13:00:00,79.08,79.09,79.08,79.08,2600.0,58.7396,58.747,58.7396,58.7396,2600.0
2013-09-03 13:05:00,79.09,79.1,79.09,79.1,3700.0,58.747,58.7544,58.747,58.7544,3700.0
2013-09-03 13:10:00,79.1,79.1,79.1,79.1,200.0,58.7544,58.7544,58.7544,58.7544,200.0
2013-09-03 13:15:00,79.09,79.09,79.08,79.08,900.0,58.747,58.747,58.7396,58.7396,900.0
2013-09-03 13:20:00,79.08,79.09,79.08,79.09,1800.0,58.7396,58.747,58.7396,58.747,1800.0
2013-09-03 13:25:00,79.08,79.09,79.07,79.07,3100.0,58.7396,58.747,58.7321,58.7321,3100.0
2013-09-03 13:30:00,79.08,79.08,79.08,79.08,200.0,58.7396,58.7396,58.7396,58.7396,200.0
2013-09-03 13:35:00,79.09,79.09,79.09,79.09,1100.0,58.747,58.747,58.747,58.747,1100.0
2013-09-03 13:40:00,79.09,79.11,79.08,79.11,4700.0,58.747,58.7619,58.7396,58.7619,4700.0
2013-09-03 13:45:00,79.11,79.11,79.1,79.11,4000.0,58.7619,58.7619,58.7544,58.7619,4000.0
2013-09-03 13:50:00,79.1,79.11,79.1,79.11,6200.0,58.7544,58.7619,58.7544,58.7619,6200.0
2013-09-03 13:55:00,79.11,79.12,79.11,79.11,3900.0,58.7619,58.7693,58.7619,58.7619,3900.0
2013-09-03 14:00:00,79.1,79.12,79.1,79.12,2300.0,58.7544,58.7693,58.7544,58.7693,2300.0
2013-09-03 14:05:00,79.1,79.11,79.1,79.11,3100.0,58.7544,58.7619,58.7544,58.7619,3100.0
2013-09-03 14:10:00,79.11,79.11,79.1,79.11,7400.0,58.7619,58.7619,58.7544,58.7619,7400.0
2013-09-03 14:15:00,79.1,79.1,79.09,79.09,2600.0,58.7544,58.7544,58.747,58.747,2600.0
2013-09-03 14:20:00,79.11,79.11,79.08,79.08,4900.0,58.7619,58.7619,58.7396,58.7396,4900.0
2013-09-03 14:25:00,79.09,79.09,79.07,79.09,2700.0,58.747,58.747,58.7321,58.747,2700.0
2013-09-03 14:30:00,79.09,79.09,79.07,79.09,8600.0,58.747,58.747,58.7321,58.747,8600.0
2013-09-03 14:35:00,79.07,79.09,79.07,79.07,2900.0,58.7321,58.747,58.7321,58.7321,2900.0
2013-09-03 14:40:00,79.07,79.09,79.07,79.09,6300.0,58.7321,58.747,58.7321,58.747,6300.0
2013-09-03 14:45:00,79.07,79.09,79.07,79.08,3700.0,58.7321,58.747,58.7321,58.7396,3700.0
2013-09-03 14:50:00,79.07,79.09,79.07,79.09,5400.0,58.7321,58.747,58.7321,58.747,5400.0
2013-09-03 14:55:00,79.09,79.09,79.06,79.09,6500.0,58.747,58.747,58.7247,58.747,6500.0
2013-09-03 15:00:00,79.1,79.11,79.1,79.1,8200.0,58.7544,58.7619,58.7544,58.7544,8200.0
2013-09-03 15:05:00,79.11,79.11,79.1,79.11,4100.0,58.7619,58.7619,58.7544,58.7619,4100.0
2013-09-03 15:10:00,79.11,79.11,79.1,79.1,900.0,58.7619,58.7619,58.7544,58.7544,900.0
2013-09-03 15:15:00,79.12,79.12,79.1,79.1,1900.0,58.7693,58.7693,58.7544,58.7544,1900.0
2013-09-03 15:20:00,79.09,79.11,79.09,79.1,900.0,58.747,58.7619,58.747,58.7544,900.0
2013-09-03 15:25:00,79.09,79.11,79.09,79.1,4000.0,58.747,58.7619,58.747,58.7544,4000.0
2013-09-03 15:30:00,79.11,79.12,79.09,79.11,3700.0,58.7619,58.7693,58.747,58.7619,3700.0
2013-09-03 15:35:00,79.12,79.12,79.11,79.11,6000.0,58.7693,58.7693,58.7619,58.7619,6000.0
2013-09-03 15:40:00,79.11,79.11,79.11,79.11,100.0,58.7619,58.7619,58.7619,58.7619,100.0
2013-09-03 15:45:00,79.11,79.13,79.11,79.12,3500.0,58.7619,58.7767,58.7619,58.7693,3500.0
2013-09-03 15:50:00,79.13,79.13,79.11,79.11,8600.0,58.7767,58.7767,58.7619,58.7619,8600.0
2013-09-03 15:55:00,79.12,79.12,79.11,79.12,3500.0,58.7693,58.7693,58.7619,58.7693,3500.0
2013-09-04 09:30:00,79.07,79.09,79.05,79.08,6900.0,58.7321,58.747,58.7173,58.7396,6900.0
2013-09-04 09:35:00,79.13,79.14,79.1,79.11,1100.0,58.7767,58.7841,58.7544,58.7619,1100.0
2013-09-04 09:40:00,79.12,79.12,79.12,79.12,300.0,58.7693,58.7693,58.7693,58.7693,300.0
2013-09-04 09:45:00,79.12,79.12,79.11,79.12,3100.0,58.7693,58.7693,58.7619,58.7693,3100.0
2013-09-04 09:50:00,79.12,79.12,79.11,79.12,700.0,58.7693,58.7693,58.7619,58.7693,700.0
2013-09-04 09:55:00,79.12,79.12,79.11,79.12,34400.0,58.7693,58.7693,58.7619,58.7693,34400.0
2013-09-04 10:00:00,79.12,79.12,79.12,79.12,500.0,58.7693,58.7693,58.7693,58.7693,500.0
2013-09-04 10:05:00,79.12,79.14,79.12,79.12,4000.0,58.7693,58.7841,58.7693,58.7693,4000.0
2013-09-04 10:10:00,79.12,79.12,79.1,79.12,1800.0,58.7693,58.7693,58.7544,58.7693,1800.0
2013-09-04 10:15:00,79.11,79.11,79.11,79.11,200.0,58.7619,58.7619,58.7619,58.7619,200.0
2013-09-04 10:20:00,79.11,79.12,79.1,79.11,2500.0,58.7619,58.7693,58.7544,58.7619,2500.0
2013-09-04 10:25:00,79.11,79.12,79.11,79.11,4100.0,58.7619,58.7693,58.7619,58.7619,4100.0
2013-09-04 10:30:00,79.11,79.13,79.09,79.09,212000.0,58.7619,58.7767,58.747,58.747,212000.0
2013-09-04 10:35:00,79.1,79.11,79.1,79.1,400.0,58.7544,58.7619,58.7544,58.7544,400.0
2013-09-04 10:40:00,79.11,79.11,79.08,79.09,2600.0,58.7619,58.7619,58.7396,58.747,2600.0
2013-09-04 10:45:00,79.1,79.1,79.09,79.1,1800.0,58.7544,58.7544,58.747,58.7544,1800.0
2013-09-04 10:50:00,79.09,79.1,79.09,79.1,40100.0,58.747,58.7544,58.747,58.7544,40100.0
2013-09-04 10:55:00,79.1,79.1,79.09,79.1,2100.0,58.7544,58.7544,58.747,58.7544,2100.0
2013-09-04 11:00:00,79.1,79.1,79.09,79.1,6100.0,58.7544,58.7544,58.747,58.7544,6100.0
2013-09-04 11:05:00,79.09,79.1,79.08,79.08,34600.0,58.747,58.7544,58.7396,58.7396,34600.0
2013-09-04 11:10:00,79.1,79.1,79.08,79.08,2500.0,58.7544,58.7544,58.7396,58.7396,2500.0
2013-09-04 11:15:00,79.1,79.1,79.08,79.1,2900.0,58.7544,58.7544,58.7396,58.7544,2900.0
2013-09-04 11:20:00,79.1,79.1,79.1,79.1,1200.0,58.7544,58.7544,58.7544,58.7544,1200.0
2013-09-04 11:25:00,79.09,79.1,79.09,79.1,400.0,58.747,58.7544,58.747,58.7544,400.0
2013-09-04 11:30:00,79.09,79.1,79.09,79.1,1400.0,58.747,58.7544,58.747,58.7544,1400.0
2013-09-04 11:35:00,79.1,79.1,79.09,79.1,5000.0,58.7544,58.7544,58.747,58.7544,5000.0
2013-09-04 11:40:00,79.1,79.1,79.09,79.1,3700.0,58.7544,58.7544,58.747,58.7544,3700.0
2013-09-04 11:45:00,79.1,79.1,79.1,79.1,600.0,58.7544,58.7544,58.7544,58.7544,600.0
2013-09-04 11:50:00,79.1,79.1,79.09,79.1,2500.0,58.7544,58.7544,58.747,58.7544,2500.0
2013-09-04 11:55:00,79.09,79.1,79.09,79.1,4900.0,58.747,58.7544,58.747,58.7544,4900.0
2013-09-04 12:00:00,79.1,79.1,79.09,79.09,3100.0,58.7544,58.7544,58.747,58.747,3100.0
2013-09-04 12:05:00,79.09,79.1,79.08,79.1,2800.0,58.747,58.7544,58.7396,58.7544,2800.0
2013-09-04 12:10:00,79.08,79.1,79.08,79.1,200.0,58.7396,58.7544,58.7396,58.7544,200.0
2013-09-04 12:15:00,79.08,79.08,79.08,79.08,500.0,58.7396,58.7396,58.7396,58.7396,500.0
2013-09-04 12:20:00,79.09,79.09,79.08,79.08,10500.0,58.747,58.747,58.7396,58.7396,10500.0
2013-09-04 12:25:00,79.07,79.08,79.06,79.08,1000.0,58.7321,58.7396,58.7247,58.7396,1000.0
2013-09-04 12:30:00,79.08,79.08,79.07,79.08,2000.0,58.7396,58.7396,58.7321,58.7396,2000.0
2013-09-04 12:35:00,79.07,79.08,79.07,79.08,800.0,58.7321,58.7396,58.7321,58.7396,800.0
2013-09-04 12:40:00,79.08,79.08,79.03,79.05,5800.0,58.7396,58.7396,58.7024,58.7173,5800.0
2013-09-04 12:45:00,79.05,79.05,79.03,79.05,10600.0,58.7173,58.7173,58.7024,58.7173,10600.0
2013-09-04 12:50:00,79.05,79.05,79.03,79.05,500.0,58.7173,58.7173,58.7024,58.7173,500.0
2013-09-04 12:55:00,79.05,79.05,79.04,79.05,2300.0,58.7173,58.7173,58.7099,58.7173,2300.0
2013-09-04 13:00:00,79.03,79.05,79.03,79.04,4500.0,58.7024,58.7173,58.7024,58.7099,4500.0
2013-09-04 13:05:00,79.04,79.04,79.03,79.04,900.0,58.7099,58.7099,58.7024,58.7099,900.0
2013-09-04 13:10:00,79.04,79.05,79.04,79.04,800.0,58.7099,58.7173,58.7099,58.7099,800.0
2013-09-04 13:15:00,79.04,79.04,79.03,79.03,5900.0,58.7099,58.7099,58.7024,58.7024,5900.0
2013-09-04 13:20:00,79.03,79.04,79.03,79.03,2900.0,58.7024,58.7099,58.7024,58.7024,2900.0
2013-09-04 13:25:00,79.04,79.04,79.02,79.03,3300.0,58.7099,58.7099,58.695,58.7024,3300.0
2013-09-04 13:30:00,79.02,79.03,79.02,79.02,2700.0,58.695,58.7024,58.695,58.695,2700.0
2013-09-04 13:35:00,79.02,79.03,79.02,79.03,3400.0,58.695,58.7024,58.695,58.7024,3400.0
2013-09-04 13:40:00,79.03,79.03,79.03,79.03,500.0,58.7024,58.7024,58.7024,58.7024,500.0
2013-09-04 13:45:00,79.03,79.03,79.02,79.02,4600.0,58.7024,58.7024,58.695,58.695,4600.0
2013-09-04 13:50:00,79.02,79.03,79.0,79.01,6400.0,58.695,58.7024,58.6801,58.6876,6400.0
2013-09-04 13:55:00,79.01,79.02,79.0,79.02,2900.0,58.6876,58.695,58.6801,58.695,2900.0
2013-09-04 14:00:00,79.0,79.03,79.0,79.03,4300.0,58.6801,58.7024,58.6801,58.7024,4300.0
2013-09-04 14:05:00,79.03,79.03,79.01,79.01,1300.0,58.7024,58.7024,58.6876,58.6876,1300.0
2013-09-04 14:10:00,79.02,79.03,79.01,79.02,900.0,58.695,58.7024,58.6876,58.695,900.0
2013-09-04 14:15:00,79.03,79.03,79.01,79.01,1500.0,58.7024,58.7024,58.6876,58.6876,1500.0
2013-09-04 14:20:00,79.01,79.01,79.0,79.01,1400.0,58.6876,58.6876,58.6801,58.6876,1400.0
2013-09-04 14:25:00,79.01,79.01,79.0,79.0,1400.0,58.6876,58.6876,58.6801,58.6801,1400.0
2013-09-04 14:30:00,79.0,79.0,78.98,78.98,3500.0,58.6801,58.6801,58.6653,58.6653,3500.0
2013-09-04 14:35:00,78.99,78.99,78.97,78.98,7100.0,58.6727,58.6727,58.6579,58.6653,7100.0
2013-09-04 14:40:00,78.97,78.97,78.95,78.96,5400.0,58.6579,58.6579,58.643,58.6504,5400.0
2013-09-04 14:45:00,78.98,78.98,78.97,78.97,1300.0,58.6653,58.6653,58.6579,58.6579,1300.0
2013-09-04 14:50:00,78.98,78.98,78.97,78.98,1200.0,58.6653,58.6653,58.6579,58.6653,1200.0
2013-09-04 14:55:00,78.98,78.98,78.96,78.98,12600.0,58.6653,58.6653,58.6504,58.6653,12600.0
2013-09-04 15:00:00,78.97,78.99,78.97,78.98,3100.0,58.6579,58.6727,58.6579,58.6653,3100.0
2013-09-04 15:05:00,78.99,79.0,78.99,79.0,4500.0,58.6727,58.6801,58.6727,58.6801,4500.0
2013-09-04 15:10:00,79.01,79.01,79.0,79.0,1300.0,58.6876,58.6876,58.6801,58.6801,1300.0
2013-09-04 15:15:00,79.0,79.01,79.0,79.0,6800.0,58.6801,58.6876,58.6801,58.6801,6800.0
2013-09-04 15:20:00,79.01,79.01,79.0,79.0,1500.0,58.6876,58.6876,58.6801,58.6801,1500.0
2013-09-04 15:25:00,79.0,79.01,79.0,79.0,2800.0,58.6801,58.6876,58.6801,58.6801,2800.0
2013-09-04 15:30:00,79.01,79.01,79.0,79.01,7500.0,58.6876,58.6876,58.6801,58.6876,7500.0
2013-09-04 15:35:00,79.01,79.01,78.98,79.0,7100.0,58.6876,58.6876,58.6653,58.6801,7100.0
2013-09-04 15:40:00,79.0,79.01,79.0,79.0,5300.0,58.6801,58.6876,58.6801,58.6801,5300.0
2013-09-04 15:45:00,78.99,79.01,78.99,79.0,9600.0,58.6727,58.6876,58.6727,58.6801,9600.0
2013-09-04 15:50:00,79.0,79.0,78.99,79.0,1100.0,58.6801,58.6801,58.6727,58.6801,1100.0
2013-09-04 15:55:00,79.0,79.01,78.99,79.01,3100.0,58.6801,58.6876,58.6727,58.6876,3100.0
2013-09-05 09:30:00,78.91,78.91,78.88,78.91,11600.0,58.6133,58.6133,58.591,58.6133,11600.0
2013-09-05 09:35:00,78.9,78.91,78.86,78.89,6800.0,58.6059,58.6133,58.5762,58.5984,6800.0
2013-09-05 09:40:00,78.86,78.89,78.86,78.89,3500.0,58.5762,58.5984,58.5762,58.5984,3500.0
2013-09-05 09:45:00,78.88,78.89,78.88,78.89,1100.0,58.591,58.5984,58.591,58.5984,1100.0
2013-09-05 09:50:00,78.88,78.89,78.86,78.89,6300.0,58.591,58.5984,58.5762,58.5984,6300.0
2013-09-05 09:55:00,78.89,78.89,78.87,78.88,8400.0,58.5984,58.5984,58.5836,58.591,8400.0
2013-09-05 10:00:00,78.87,78.87,78.84,78.84,4200.0,58.5836,58.5836,58.5613,58.5613,4200.0
2013-09-05 10:05:00,78.83,78.83,78.82,78.82,200.0,58.5539,58.5539,58.5464,58.5464,200.0
2013-09-05 10:10:00,78.84,78.85,78.84,78.84,2800.0,58.5613,58.5687,58.5613,58.5613,2800.0
2013-09-05 10:15:00,78.84,78.85,78.82,78.82,6100.0,58.5613,58.5687,58.5464,58.5464,6100.0
2013-09-05 10:20:00,78.82,78.82,78.81,78.82,3500.0,58.5464,58.5464,58.539,58.5464,3500.0
2013-09-05 10:25:00,78.83,78.84,78.82,78.84,1500.0,58.5539,58.5613,58.5464,58.5613,1500.0
2013-09-05 10:30:00,78.83,78.83,78.81,78.83,5800.0,58.5539,58.5539,58.539,58.5539,5800.0
2013-09-05 10:35:00,78.82,78.83,78.82,78.82,600.0,58.5464,58.5539,58.5464,58.5464,600.0
2013-09-05 10:40:00,78.81,78.82,78.8,78.8,4300.0,58.539,58.5464,58.5316,58.5316,4300.0
2013-09-05 10:45:00,78.81,78.81,78.8,78.8,1800.0,58.539,58.539,58.5316,58.5316,1800.0
2013-09-05 10:50:00,78.81,78.81,78.8,78.8,17800.0,58.539,58.539,58.5316,58.5316,17800.0
2013-09-05 10:55:00,78.81,78.85,78.81,78.83,18100.0,58.539,58.5687,58.539,58.5539,18100.0
2013-09-05 11:00:00,78.84,78.84,78.81,78.83,15800.0,58.5613,58.5613,58.539,58.5539,15800.0
2013-09-05 11:05:00,78.82,78.83,78.81,78.83,2800.0,58.5464,58.5539,58.539,58.5539,2800.0
2013-09-05 11:10:00,78.82,78.86,78.82,78.83,14000.0,58.5464,58.5762,58.5464,58.5539,14000.0
2013-09-05 11:15:00,78.83,78.85,78.83,78.85,1000.0,58.5539,58.5687,58.5539,58.5687,1000.0
2013-09-05 11:20:00,78.83,78.84,78.82,78.84,4100.0,58.5539,58.5613,58.5464,58.5613,4100.0
2013-09-05 11:25:00,78.82,78.83,78.81,78.82,6500.0,58.5464,58.5539,58.539,58.5464,6500.0
2013-09-05 11:30:00,78.82,78.82,78.81,78.82,400.0,58.5464,58.5464,58.539,58.5464,400.0
2013-09-05 11:35:00,78.81,78.83,78.81,78.83,8000.0,58.539,58.5539,58.539,58.5539,8000.0
2013-09-05 11:40:00,78.82,78.83,78.82,78.83,6000.0,58.5464,58.5539,58.5464,58.5539,6000.0
2013-09-05 11:45:00,78.83,78.84,78.82,78.82,6200.0,58.5539,58.5613,58.5464,58.5464,6200.0
2013-09-05 11:50:00,78.83,78.83,78.82,78.82,1100.0,58.5539,58.5539,58.5464,58.5464,1100.0
2013-09-05 11:55:00,78.83,78.83,78.82,78.82,1900.0,58.5539,58.5539,58.5464,58.5464,1900.0
2013-09-05 12:00:00,78.83,78.83,78.81,78.81,1700.0,58.5539,58.5539,58.539,58.539,1700.0
2013-09-05 12:05:00,78.82,78.82,78.81,78.82,1000.0,58.5464,58.5464,58.539,58.5464,1000.0
2013-09-05 12:10:00,78.82,78.82,78.81,78.81,5400.0,58.5464,58.5464,58.539,58.539,5400.0
2013-09-05 12:15:00,78.81,78.82,78.81,78.82,3000.0,58.539,58.5464,58.539,58.5464,3000.0
2013-09-05 12:20:00,78.81,78.82,78.81,78.82,5100.0,58.539,58.5464,58.539,58.5464,5100.0
2013-09-05 12:25:00,78.82,78.82,78.81,78.81,13100.0,58.5464,58.5464,58.539,58.539,13100.0
2013-09-05 12:30:00,78.81,78.81,78.8,78.8,1800.0,58.539,58.539,58.5316,58.5316,1800.0
2013-09-05 12:35:00,78.81,78.82,78.81,78.82,400.0,58.539,58.5464,58.539,58.5464,400.0
2013-09-05 12:40:00,78.82,78.82,78.8,78.82,6900.0,58.5464,58.5464,58.5316,58.5464,6900.0
2013-09-05 12:45:00,78.81,78.82,78.81,78.82,2300.0,58.539,58.5464,58.539,58.5464,2300.0
2013-09-05 12:50:00,78.8,78.82,78.8,78.82,300.0,58.5316,58.5464,58.5316,58.5464,300.0
2013-09-05 12:55:00,78.82,78.82,78.8,78.8,3100.0,58.5464,58.5464,58.5316,58.5316,3100.0
2013-09-05 13:00:00,78.81,78.82,78.8,78.82,5300.0,58.539,58.5464,58.5316,58.5464,5300.0
2013-09-05 13:05:00,78.82,78.82,78.81,78.81,300.0,58.5464,58.5464,58.539,58.539,300.0
2013-09-05 13:10:00,78.8,78.81,78.8,78.81,2800.0,58.5316,58.539,58.5316,58.539,2800.0
2013-09-05 13:15:00,78.81,78.81,78.78,78.78,18400.0,58.539,58.539,58.5167,58.5167,18400.0
2013-09-05 13:20:00,78.77,78.78,78.74,78.77,51600.0,58.5093,58.5167,58.487,58.5093,51600.0
2013-09-05 13:25:00,78.76,78.78,78.76,78.78,2500.0,58.5019,58.5167,58.5019,58.5167,2500.0
2013-09-05 13:30:00,78.76,78.77,78.76,78.77,5300.0,58.5019,58.5093,58.5019,58.5093,5300.0
2013-09-05 13:35:00,78.77,78.77,78.76,78.76,8000.0,58.5093,58.5093,58.5019,58.5019,8000.0
2013-09-05 13:40:00,78.76,78.76,78.74,78.75,9800.0,58.5019,58.5019,58.487,58.4944,9800.0
2013-09-05 13:45:00,78.76,78.77,78.75,78.77,10300.0,58.5019,58.5093,58.4944,58.5093,10300.0
2013-09-05 13:50:00,78.77,78.78,78.76,78.77,6700.0,58.5093,58.5167,58.5019,58.5093,6700.0
2013-09-05 13:55:00,78.77,78.78,78.76,78.78,5400.0,58.5093,58.5167,58.5019,58.5167,5400.0
2013-09-05 14:00:00,78.76,78.78,78.76,78.78,5800.0,58.5019,58.5167,58.5019,58.5167,5800.0
2013-09-05 14:05:00,78.78,78.78,78.77,78.77,3600.0,58.5167,58.5167,58.5093,58.5093,3600.0
2013-09-05 14:10:00,78.76,78.78,78.76,78.78,8500.0,58.5019,58.5167,58.5019,58.5167,8500.0
2013-09-05 14:15:00,78.78,78.78,78.76,78.78,3900.0,58.5167,58.5167,58.5019,58.5167,3900.0
2013-09-05 14:20:00,78.78,78.79,78.77,78.78,14800.0,58.5167,58.5242,58.5093,58.5167,14800.0
2013-09-05 14:25:00,78.78,78.81,78.77,78.81,21700.0,58.5167,58.539,58.5093,58.539,21700.0
2013-09-05 14:30:00,78.82,78.82,78.8,78.8,4300.0,58.5464,58.5464,58.5316,58.5316,4300.0
2013-09-05 14:35:00,78.82,78.82,78.8,78.81,5400.0,58.5464,58.5464,58.5316,58.539,5400.0
2013-09-05 14:40:00,78.81,78.81,78.8,78.81,3800.0,58.539,58.539,58.5316,58.539,3800.0
2013-09-05 14:45:00,78.81,78.81,78.78,78.79,6200.0,58.539,58.539,58.5167,58.5242,6200.0
2013-09-05 14:50:00,78.79,78.79,78.78,78.79,4900.0,58.5242,58.5242,58.5167,58.5242,4900.0
2013-09-05 14:55:00,78.79,78.79,78.78,78.79,5600.0,58.5242,58.5242,58.5167,58.5242,5600.0
2013-09-05 15:00:00,78.79,78.79,78.78,78.78,5600.0,58.5242,58.5242,58.5167,58.5167,5600.0
2013-09-05 15:05:00,78.78,78.79,78.77,78.78,5000.0,58.5167,58.5242,58.5093,58.5167,5000.0
2013-09-05 15:10:00,78.78,78.78,78.77,78.78,4600.0,58.5167,58.5167,58.5093,58.5167,4600.0
2013-09-05 15:15:00,78.78,78.79,78.77,78.78,14500.0,58.5167,58.5242,58.5093,58.5167,14500.0
2013-09-05 15:20:00,78.78,78.79,78.77,78.79,11500.0,58.5167,58.5242,58.5093,58.5242,11500.0
2013-09-05 15:25:00,78.79,78.8,78.78,78.8,17600.0,58.5242,58.5316,58.5167,58.5316,17600.0
2013-09-05 15:30:00,78.79,78.8,78.79,78.79,7400.0,58.5242,58.5316,58.5242,58.5242,7400.0
2013-09-05 15:35:00,78.8,78.8,78.79,78.8,7700.0,58.5316,58.5316,58.5242,58.5316,7700.0
2013-09-05 15:40:00,78.8,78.8,78.79,78.8,4700.0,58.5316,58.5316,58.5242,58.5316,4700.0
2013-09-05 15:45:00,78.8,78.8,78.78,78.79,11500.0,58.5316,58.5316,58.5167,58.5242,11500.0
2013-09-05 15:50:00,78.79,78.8,78.78,78.79,12200.0,58.5242,58.5316,58.5167,58.5242,12200.0
2013-09-05 15:55:00,78.79,78.8,78.78,78.78,13400.0,58.5242,58.5316,58.5167,58.5167,13400.0
2013-09-06 09:30:00,78.92,79.0,78.92,79.0,79800.0,58.6207,58.6801,58.6207,58.6801,79800.0
2013-09-06 09:35:00,78.94,78.99,78.93,78.94,3400.0,58.6356,58.6727,58.6281,58.6356,3400.0
2013-09-06 09:40:00,78.94,79.01,78.94,79.01,14900.0,58.6356,58.6876,58.6356,58.6876,14900.0
2013-09-06 09:45:00,79.02,79.04,79.0,79.04,5200.0,58.695,58.7099,58.6801,58.7099,5200.0
2013-09-06 09:50:00,79.01,79.02,78.98,78.99,7900.0,58.6876,58.695,58.6653,58.6727,7900.0
2013-09-06 09:55:00,79.0,79.0,78.98,78.98,1000.0,58.6801,58.6801,58.6653,58.6653,1000.0
2013-09-06 10:00:00,79.0,79.0,78.99,79.0,4200.0,58.6801,58.6801,58.6727,58.6801,4200.0
2013-09-06 10:05:00,79.0,79.0,78.99,79.0,18300.0,58.6801,58.6801,58.6727,58.6801,18300.0
2013-09-06 10:10:00,79.0,79.0,78.99,78.99,5300.0,58.6801,58.6801,58.6727,58.6727,5300.0
2013-09-06 10:15:00,79.0,79.0,78.99,79.0,1600.0,58.6801,58.6801,58.6727,58.6801,1600.0
2013-09-06 10:20:00,79.0,79.0,78.98,79.0,46500.0,58.6801,58.6801,58.6653,58.6801,46500.0
2013-09-06 10:25:00,78.98,78.99,78.98,78.98,1300.0,58.6653,58.6727,58.6653,58.6653,1300.0
2013-09-06 10:30:00,78.99,78.99,78.97,78.99,10900.0,58.6727,58.6727,58.6579,58.6727,10900.0
2013-09-06 10:35:00,78.97,78.98,78.96,78.98,9600.0,58.6579,58.6653,58.6504,58.6653,9600.0
2013-09-06 10:40:00,78.97,78.98,78.97,78.98,700.0,58.6579,58.6653,58.6579,58.6653,700.0
2013-09-06 10:45:00,78.98,78.98,78.96,78.96,1200.0,58.6653,58.6653,58.6504,58.6504,1200.0
2013-09-06 10:50:00,78.97,78.98,78.97,78.98,700.0,58.6579,58.6653,58.6579,58.6653,700.0
2013-09-06 10:55:00,78.98,78.98,78.96,78.96,2000.0,58.6653,58.6653,58.6504,58.6504,2000.0
2013-09-06 11:00:00,78.98,78.98,78.96,78.97,1200.0,58.6653,58.6653,58.6504,58.6579,1200.0
2013-09-06 11:05:00,78.97,78.97,78.96,78.96,1200.0,58.6579,58.6579,58.6504,58.6504,1200.0
2013-09-06 11:10:00,78.96,78.96,78.96,78.96,2500.0,58.6504,58.6504,58.6504,58.6504,2500.0
2013-09-06 11:15:00,78.96,78.97,78.96,78.96,1600.0,58.6504,58.6579,58.6504,58.6504,1600.0
2013-09-06 11:20:00,78.97,78.97,78.96,78.97,4700.0,58.6579,58.6579,58.6504,58.6579,4700.0
2013-09-06 11:25:00,78.97,78.97,78.96,78.97,2300.0,58.6579,58.6579,58.6504,58.6579,2300.0
2013-09-06 11:30:00,78.97,78.98,78.95,78.98,25300.0,58.6579,58.6653,58.643,58.6653,25300.0
2013-09-06 11:35:00,78.96,78.98,78.96,78.97,5700.0,58.6504,58.6653,58.6504,58.6579,5700.0
2013-09-06 11:40:00,78.97,78.97,78.96,78.96,2100.0,58.6579,58.6579,58.6504,58.6504,2100.0
2013-09-06 11:45:00,78.95,78.96,78.95,78.95,2100.0,58.643,58.6504,58.643,58.643,2100.0
2013-09-06 11:50:00,78.96,78.96,78.95,78.95,1800.0,58.6504,58.6504,58.643,58.643,1800.0
2013-09-06 11:55:00,78.94,78.95,78.94,78.94,2600.0,58.6356,58.643,58.6356,58.6356,2600.0
2013-09-06 12:00:00,78.95,78.95,78.94,78.94,1200.0,58.643,58.643,58.6356,58.6356,1200.0
2013-09-06 12:05:00,78.95,78.96,78.94,78.96,11400.0,58.643,58.6504,58.6356,58.6504,11400.0
2013-09-06 12:10:00,78.95,78.97,78.95,78.95,102700.0,58.643,58.6579,58.643,58.643,102700.0
2013-09-06 12:15:00,78.96,78.96,78.95,78.96,13000.0,58.6504,58.6504,58.643,58.6504,13000.0
2013-09-06 12:20:00,78.96,78.96,78.95,78.96,5200.0,58.6504,58.6504,58.643,58.6504,5200.0
2013-09-06 12:25:00,78.96,78.97,78.96,78.96,30300.0,58.6504,58.6579,58.6504,58.6504,30300.0
2013-09-06 12:30:00,78.97,78.97,78.96,78.97,10700.0,58.6579,58.6579,58.6504,58.6579,10700.0
2013-09-06 12:35:00,78.97,78.97,78.96,78.97,2600.0,58.6579,58.6579,58.6504,58.6579,2600.0
2013-09-06 12:40:00,78.96,78.98,78.96,78.98,3400.0,58.6504,58.6653,58.6504,58.6653,3400.0
2013-09-06 12:45:00,78.97,78.98,78.96,78.98,1800.0,58.6579,58.6653,58.6504,58.6653,1800.0
2013-09-06 12:50:00,78.97,78.98,78.97,78.98,1000.0,58.6579,58.6653,58.6579,58.6653,1000.0
2013-09-06 12:55:00,78.97,78.97,78.96,78.97,3600.0,58.6579,58.6579,58.6504,58.6579,3600.0
2013-09-06 13:00:00,78.98,78.98,78.97,78.98,3300.0,58.6653,58.6653,58.6579,58.6653,3300.0
2013-09-06 13:05:00,78.97,78.98,78.97,78.97,5900.0,58.6579,58.6653,58.6579,58.6579,5900.0
2013-09-06 13:10:00,78.98,78.98,78.98,78.98,1100.0,58.6653,58.6653,58.6653,58.6653,1100.0
2013-09-06 13:15:00,78.98,78.99,78.97,78.97,4600.0,58.6653,58.6727,58.6579,58.6579,4600.0
2013-09-06 13:20:00,78.97,78.98,78.97,78.98,12900.0,58.6579,58.6653,58.6579,58.6653,12900.0
2013-09-06 13:25:00,78.98,78.98,78.97,78.97,7500.0,58.6653,58.6653,58.6579,58.6579,7500.0
2013-09-06 13:30:00,78.97,78.98,78.96,78.98,16200.0,58.6579,58.6653,58.6504,58.6653,16200.0
2013-09-06 13:35:00,78.97,78.98,78.96,78.98,2800.0,58.6579,58.6653,58.6504,58.6653,2800.0
2013-09-06 13:40:00,78.96,78.98,78.96,78.97,1700.0,58.6504,58.6653,58.6504,58.6579,1700.0
2013-09-06 13:45:00,78.97,78.98,78.96,78.96,8400.0,58.6579,58.6653,58.6504,58.6504,8400.0
2013-09-06 13:50:00,78.98,78.98,78.96,78.97,3000.0,58.6653,58.6653,58.6504,58.6579,3000.0
2013-09-06 13:55:00,78.96,78.97,78.95,78.95,6400.0,58.6504,58.6579,58.643,58.643,6400.0
2013-09-06 14:00:00,78.95,78.95,78.95,78.95,2300.0,58.643,58.643,58.643,58.643,2300.0
2013-09-06 14:05:00,78.95,78.96,78.95,78.95,900.0,58.643,58.6504,58.643,58.643,900.0
2013-09-06 14:10:00,78.95,78.96,78.95,78.95,3800.0,58.643,58.6504,58.643,58.643,3800.0
2013-09-06 14:15:00,78.96,78.96,78.95,78.95,4800.0,58.6504,58.6504,58.643,58.643,4800.0
2013-09-06 14:20:00,78.95,78.95,78.92,78.93,9800.0,58.643,58.643,58.6207,58.6281,9800.0
2013-09-06 14:25:00,78.93,78.94,78.92,78.93,5600.0,58.6281,58.6356,58.6207,58.6281,5600.0
2013-09-06 14:30:00,78.92,78.94,78.92,78.93,5300.0,58.6207,58.6356,58.6207,58.6281,5300.0
2013-09-06 14:35:00,78.93,78.94,78.93,78.93,2600.0,58.6281,58.6356,58.6281,58.6281,2600.0
2013-09-06 14:40:00,78.93,78.93,78.9,78.91,5800.0,58.6281,58.6281,58.6059,58.6133,5800.0
2013-09-06 14:45:00,78.9,78.91,78.89,78.89,14700.0,58.6059,58.6133,58.5984,58.5984,14700.0
2013-09-06 14:50:00,78.9,78.92,78.9,78.9,7800.0,58.6059,58.6207,58.6059,58.6059,7800.0
2013-09-06 14:55:00,78.9,78.92,78.88,78.89,10300.0,58.6059,58.6207,58.591,58.5984,10300.0
2013-09-06 15:00:00,78.89,78.92,78.89,78.91,9500.0,58.5984,58.6207,58.5984,58.6133,9500.0
2013-09-06 15:05:00,78.91,78.91,78.89,78.9,15700.0,58.6133,58.6133,58.5984,58.6059,15700.0
2013-09-06 15:10:00,78.9,78.9,78.89,78.89,9200.0,58.6059,58.6059,58.5984,58.5984,9200.0
2013-09-06 15:15:00,78.9,78.9,78.89,78.89,4600.0,58.6059,58.6059,58.5984,58.5984,4600.0
2013-09-06 15:20:00,78.89,78.9,78.88,78.88,4900.0,58.5984,58.6059,58.591,58.591,4900.0
2013-09-06 15:25:00,78.89,78.9,78.88,78.9,13200.0,58.5984,58.6059,58.591,58.6059,13200.0
2013-09-06 15:30:00,78.89,78.89,78.88,78.88,7900.0,58.5984,58.5984,58.591,58.591,7900.0
2013-09-06 15:35:00,78.88,78.89,78.86,78.86,4600.0,58.591,58.5984,58.5762,58.5762,4600.0
2013-09-06 15:40:00,78.86,78.87,78.85,78.86,6700.0,58.5762,58.5836,58.5687,58.5762,6700.0
2013-09-06 15:45:00,78.86,78.87,78.85,78.87,8000.0,58.5762,58.5836,58.5687,58.5836,8000.0
2013-09-06 15:50:00,78.87,78.87,78.86,78.87,3700.0,58.5836,58.5836,58.5762,58.5836,3700.0
2013-09-06 15:55:00,78.87,78.87,78.86,78.86,8800.0,58.5836,58.5836,58.5762,58.5762,8800.0
2013-09-09 09:30:00,79.0,79.05,79.0,79.05,22000.0,58.6801,58.7173,58.6801,58.7173,22000.0
2013-09-09 09:35:00,79.03,79.05,79.01,79.03,12600.0,58.7024,58.7173,58.6876,58.7024,12600.0
2013-09-09 09:40:00,79.03,79.04,79.03,79.03,3400.0,58.7024,58.7099,58.7024,58.7024,3400.0
2013-09-09 09:45:00,79.03,79.03,79.02,79.02,4300.0,58.7024,58.7024,58.695,58.695,4300.0
2013-09-09 09:50:00,79.03,79.03,79.03,79.03,1600.0,58.7024,58.7024,58.7024,58.7024,1600.0
2013-09-09 09:55:00,79.03,79.03,79.02,79.02,2900.0,58.7024,58.7024,58.695,58.695,2900.0
2013-09-09 10:00:00,79.03,79.03,79.02,79.02,5500.0,58.7024,58.7024,58.695,58.695,5500.0
2013-09-09 10:05:00,79.03,79.03,79.02,79.03,2700.0,58.7024,58.7024,58.695,58.7024,2700.0
2013-09-09 10:10:00,79.03,79.03,79.03,79.03,300.0,58.7024,58.7024,58.7024,58.7024,300.0
2013-09-09 10:15:00,79.02,79.03,79.02,79.03,3100.0,58.695,58.7024,58.695,58.7024,3100.0
2013-09-09 10:20:00,79.03,79.04,79.03,79.04,3800.0,58.7024,58.7099,58.7024,58.7099,3800.0
2013-09-09 10:25:00,79.04,79.04,79.03,79.03,1500.0,58.7099,58.7099,58.7024,58.7024,1500.0
2013-09-09 10:30:00,79.04,79.04,79.03,79.03,2400.0,58.7099,58.7099,58.7024,58.7024,2400.0
2013-09-09 10:35:00,79.02,79.03,79.02,79.03,1800.0,58.695,58.7024,58.695,58.7024,1800.0
2013-09-09 10:40:00,79.03,79.04,79.03,79.03,2200.0,58.7024,58.7099,58.7024,58.7024,2200.0
2013-09-09 10:45:00,79.04,79.06,79.04,79.06,3500.0,58.7099,58.7247,58.7099,58.7247,3500.0
2013-09-09 10:50:00,79.05,79.05,79.04,79.04,2400.0,58.7173,58.7173,58.7099,58.7099,2400.0
2013-09-09 10:55:00,79.04,79.05,79.04,79.05,6400.0,58.7099,58.7173,58.7099,58.7173,6400.0
2013-09-09 11:00:00,79.05,79.08,79.04,79.08,3900.0,58.7173,58.7396,58.7099,58.7396,3900.0
2013-09-09 11:05:00,79.07,79.07,79.06,79.07,2500.0,58.7321,58.7321,58.7247,58.7321,2500.0
2013-09-09 11:10:00,79.06,79.07,79.06,79.07,2000.0,58.7247,58.7321,58.7247,58.7321,2000.0
2013-09-09 11:15:00,79.08,79.08,79.06,79.08,16700.0,58.7396,58.7396,58.7247,58.7396,16700.0
2013-09-09 11:20:00,79.07,79.08,79.07,79.07,4300.0,58.7321,58.7396,58.7321,58.7321,4300.0
2013-09-09 11:25:00,79.07,79.08,79.07,79.07,2100.0,58.7321,58.7396,58.7321,58.7321,2100.0
2013-09-09 11:30:00,79.08,79.08,79.07,79.07,1400.0,58.7396,58.7396,58.7321,58.7321,1400.0
2013-09-09 11:35:00,79.07,79.08,79.06,79.06,10300.0,58.7321,58.7396,58.7247,58.7247,10300.0
2013-09-09 11:40:00,79.06,79.06,79.05,79.05,1100.0,58.7247,58.7247,58.7173,58.7173,1100.0
2013-09-09 11:45:00,79.06,79.06,79.04,79.04,8800.0,58.7247,58.7247,58.7099,58.7099,8800.0
2013-09-09 11:50:00,79.05,79.06,79.04,79.05,2700.0,58.7173,58.7247,58.7099,58.7173,2700.0
2013-09-09 11:55:00,79.06,79.06,79.05,79.05,400.0,58.7247,58.7247,58.7173,58.7173,400.0
2013-09-09 12:00:00,79.05,79.05,79.04,79.04,1500.0,58.7173,58.7173,58.7099,58.7099,1500.0
2013-09-09 12:05:00,79.04,79.05,79.02,79.02,6800.0,58.7099,58.7173,58.695,58.695,6800.0
2013-09-09 12:10:00,79.04,79.04,79.0,79.01,2400.0,58.7099,58.7099,58.6801,58.6876,2400.0
2013-09-09 12:15:00,79.0,79.01,79.0,79.0,4400.0,58.6801,58.6876,58.6801,58.6801,4400.0
2013-09-09 12:20:00,79.01,79.01,79.0,79.0,3400.0,58.6876,58.6876,58.6801,58.6801,3400.0
2013-09-09 12:25:00,79.0,79.0,78.99,79.0,2900.0,58.6801,58.6801,58.6727,58.6801,2900.0
2013-09-09 12:30:00,78.99,79.0,78.99,79.0,2000.0,58.6727,58.6801,58.6727,58.6801,2000.0
2013-09-09 12:35:00,79.0,79.0,78.99,79.0,2300.0,58.6801,58.6801,58.6727,58.6801,2300.0
2013-09-09 12:40:00,79.0,79.0,78.99,79.0,2600.0,58.6801,58.6801,58.6727,58.6801,2600.0
2013-09-09 12:45:00,79.0,79.02,78.99,79.02,2000.0,58.6801,58.695,58.6727,58.695,2000.0
2013-09-09 12:50:00,79.01,79.02,79.01,79.01,1500.0,58.6876,58.695,58.6876,58.6876,1500.0
2013-09-09 12:55:00,79.02,79.02,79.0,79.01,1900.0,58.695,58.695,58.6801,58.6876,1900.0
2013-09-09 13:00:00,79.01,79.02,79.0,79.02,2000.0,58.6876,58.695,58.6801,58.695,2000.0
2013-09-09 13:05:00,79.01,79.01,79.0,79.01,1500.0,58.6876,58.6876,58.6801,58.6876,1500.0
2013-09-09 13:10:00,79.0,79.04,79.0,79.04,14000.0,58.6801,58.7099,58.6801,58.7099,14000.0
2013-09-09 13:15:00,79.04,79.04,78.99,79.0,9000.0,58.7099,58.7099,58.6727,58.6801,9000.0
2013-09-09 13:20:00,79.0,79.04,79.0,79.0,16300.0,58.6801,58.7099,58.6801,58.6801,16300.0
2013-09-09 13:25:00,79.0,79.03,78.99,79.02,15000.0,58.6801,58.7024,58.6727,58.695,15000.0
2013-09-09 13:30:00,79.01,79.06,79.0,79.04,8800.0,58.6876,58.7247,58.6801,58.7099,8800.0
2013-09-09 13:35:00,79.03,79.04,79.01,79.02,16600.0,58.7024,58.7099,58.6876,58.695,16600.0
2013-09-09 13:40:00,79.02,79.04,79.02,79.03,3400.0,58.695,58.7099,58.695,58.7024,3400.0
2013-09-09 13:45:00,79.03,79.04,79.03,79.03,1300.0,58.7024,58.7099,58.7024,58.7024,1300.0
2013-09-09 13:50:00,79.04,79.04,79.02,79.03,1500.0,58.7099,58.7099,58.695,58.7024,1500.0
2013-09-09 13:55:00,79.04,79.04,79.01,79.01,4000.0,58.7099,58.7099,58.6876,58.6876,4000.0
2013-09-09 14:00:00,79.01,79.02,79.0,79.02,4000.0,58.6876,58.695,58.6801,58.695,4000.0
2013-09-09 14:05:00,79.02,79.03,79.01,79.02,6000.0,58.695,58.7024,58.6876,58.695,6000.0
2013-09-09 14:10:00,79.01,79.02,79.01,79.01,3100.0,58.6876,58.695,58.6876,58.6876,3100.0
2013-09-09 14:15:00,79.01,79.02,79.0,79.02,5400.0,58.6876,58.695,58.6801,58.695,5400.0
2013-09-09 14:20:00,79.01,79.04,79.01,79.04,4100.0,58.6876,58.7099,58.6876,58.7099,4100.0
2013-09-09 14:25:00,79.05,79.05,79.01,79.02,8100.0,58.7173,58.7173,58.6876,58.695,8100.0
2013-09-09 14:30:00,79.02,79.03,79.01,79.02,7100.0,58.695,58.7024,58.6876,58.695,7100.0
2013-09-09 14:35:00,79.02,79.04,78.99,79.04,20400.0,58.695,58.7099,58.6727,58.7099,20400.0
2013-09-09 14:40:00,79.04,79.06,79.03,79.03,19200.0,58.7099,58.7247,58.7024,58.7024,19200.0
2013-09-09 14:45:00,79.04,79.05,79.03,79.05,3900.0,58.7099,58.7173,58.7024,58.7173,3900.0
2013-09-09 14:50:00,79.04,79.05,79.03,79.03,4000.0,58.7099,58.7173,58.7024,58.7024,4000.0
2013-09-09 14:55:00,79.02,79.02,79.0,79.01,18700.0,58.695,58.695,58.6801,58.6876,18700.0
2013-09-09 15:00:00,79.01,79.05,79.0,79.01,14100.0,58.6876,58.7173,58.6801,58.6876,14100.0
2013-09-09 15:05:00,79.02,79.03,79.01,79.03,11900.0,58.695,58.7024,58.6876,58.7024,11900.0
2013-09-09 15:10:00,79.03,79.03,79.0,79.01,21900.0,58.7024,58.7024,58.6801,58.6876,21900.0
2013-09-09 15:15:00,79.01,79.01,79.0,79.01,10400.0,58.6876,58.6876,58.6801,58.6876,10400.0
2013-09-09 15:20:00,79.01,79.01,78.99,79.0,16400.0,58.6876,58.6876,58.6727,58.6801,16400.0
2013-09-09 15:25:00,78.99,79.03,78.99,79.01,15900.0,58.6727,58.7024,58.6727,58.6876,15900.0
2013-09-09 15:30:00,79.02,79.02,78.99,79.0,19100.0,58.695,58.695,58.6727,58.6801,19100.0
2013-09-09 15:35:00,78.99,79.0,78.98,78.98,4700.0,58.6727,58.6801,58.6653,58.6653,4700.0
2013-09-09 15:40:00,78.98,79.0,78.98,79.0,7700.0,58.6653,58.6801,58.6653,58.6801,7700.0
2013-09-09 15:45:00,79.0,79.0,78.98,78.98,7800.0,58.6801,58.6801,58.6653,58.6653,7800.0
2013-09-09 15:50:00,78.98,78.99,78.96,78.96,10100.0,58.6653,58.6727,58.6504,58.6504,10100.0
2013-09-09 15:55:00,78.97,78.98,78.95,78.96,18300.0,58.6579,58.6653,58.643,58.6504,18300.0
2013-09-10 09:30:00,78.96,79.01,78.94,78.95,11500.0,58.6504,58.6876,58.6356,58.643,11500.0
2013-09-10 09:35:00,78.94,78.95,78.92,78.93,12100.0,58.6356,58.643,58.6207,58.6281,12100.0
2013-09-10 09:40:00,78.94,78.94,78.92,78.92,9300.0,58.6356,58.6356,58.6207,58.6207,9300.0
2013-09-10 09:45:00,78.92,78.98,78.92,78.97,17800.0,58.6207,58.6653,58.6207,58.6579,17800.0
2013-09-10 09:50:00,78.98,78.98,78.96,78.96,1500.0,58.6653,58.6653,58.6504,58.6504,1500.0
2013-09-10 09:55:00,78.97,78.97,78.95,78.96,2400.0,58.6579,58.6579,58.643,58.6504,2400.0
2013-09-10 10:00:00,78.97,78.97,78.96,78.96,400.0,58.6579,58.6579,58.6504,58.6504,400.0
2013-09-10 10:05:00,78.96,78.97,78.96,78.97,2400.0,58.6504,58.6579,58.6504,58.6579,2400.0
2013-09-10 10:10:00,78.96,79.0,78.93,78.96,37700.0,58.6504,58.6801,58.6281,58.6504,37700.0
2013-09-10 10:15:00,78.96,78.96,78.95,78.95,1100.0,58.6504,58.6504,58.643,58.643,1100.0
2013-09-10 10:20:00,78.96,78.96,78.94,78.94,1300.0,58.6504,58.6504,58.6356,58.6356,1300.0
2013-09-10 10:25:00,78.94,78.94,78.93,78.93,1700.0,58.6356,58.6356,58.6281,58.6281,1700.0
2013-09-10 10:30:00,78.93,78.94,78.93,78.93,2100.0,58.6281,58.6356,58.6281,58.6281,2100.0
2013-09-10 10:35:00,78.94,78.94,78.93,78.93,1400.0,58.6356,58.6356,58.6281,58.6281,1400.0
2013-09-10 10:40:00,78.93,78.94,78.93,78.94,1300.0,58.6281,58.6356,58.6281,58.6356,1300.0
2013-09-10 10:45:00,78.94,78.94,78.94,78.94,1300.0,58.6356,58.6356,58.6356,58.6356,1300.0
2013-09-10 10:50:00,78.94,78.94,78.94,78.94,2200.0,58.6356,58.6356,58.6356,58.6356,2200.0
2013-09-10 10:55:00,78.94,78.94,78.93,78.93,1300.0,58.6356,58.6356,58.6281,58.6281,1300.0
2013-09-10 11:00:00,78.93,78.94,78.91,78.91,5600.0,58.6281,58.6356,58.6133,58.6133,5600.0
2013-09-10 11:05:00,78.92,78.95,78.92,78.95,7800.0,58.6207,58.643,58.6207,58.643,7800.0
2013-09-10 11:10:00,78.94,78.96,78.94,78.95,3100.0,58.6356,58.6504,58.6356,58.643,3100.0
2013-09-10 11:15:00,78.94,78.96,78.94,78.96,1000.0,58.6356,58.6504,58.6356,58.6504,1000.0
2013-09-10 11:20:00,78.95,78.97,78.94,78.97,39800.0,58.643,58.6579,58.6356,58.6579,39800.0
2013-09-10 11:25:00,78.97,78.97,78.94,78.95,6900.0,58.6579,58.6579,58.6356,58.643,6900.0
2013-09-10 11:30:00,78.96,78.96,78.96,78.96,1300.0,58.6504,58.6504,58.6504,58.6504,1300.0
2013-09-10 11:35:00,78.96,78.96,78.95,78.96,1100.0,58.6504,58.6504,58.643,58.6504,1100.0
2013-09-10 11:40:00,78.96,78.98,78.95,78.97,3400.0,58.6504,58.6653,58.643,58.6579,3400.0
2013-09-10 11:45:00,78.96,78.97,78.95,78.95,2800.0,58.6504,58.6579,58.643,58.643,2800.0
2013-09-10 11:50:00,78.96,78.97,78.95,78.96,3500.0,58.6504,58.6579,58.643,58.6504,3500.0
2013-09-10 11:55:00,78.97,78.97,78.96,78.97,3200.0,58.6579,58.6579,58.6504,58.6579,3200.0
2013-09-10 12:00:00,78.97,78.97,78.97,78.97,200.0,58.6579,58.6579,58.6579,58.6579,200.0
2013-09-10 12:05:00,78.97,78.98,78.96,78.98,40900.0,58.6579,58.6653,58.6504,58.6653,40900.0
2013-09-10 12:10:00,78.98,78.99,78.98,78.98,20500.0,58.6653,58.6727,58.6653,58.6653,20500.0
2013-09-10 12:15:00,79.0,79.0,78.99,78.99,7400.0,58.6801,58.6801,58.6727,58.6727,7400.0
2013-09-10 12:20:00,78.99,79.0,78.99,79.0,3200.0,58.6727,58.6801,58.6727,58.6801,3200.0
2013-09-10 12:25:00,78.99,78.99,78.97,78.98,1300.0,58.6727,58.6727,58.6579,58.6653,1300.0
2013-09-10 12:30:00,78.99,78.99,78.97,78.97,5200.0,58.6727,58.6727,58.6579,58.6579,5200.0
2013-09-10 12:35:00,78.97,78.98,78.97,78.98,2100.0,58.6579,58.6653,58.6579,58.6653,2100.0
2013-09-10 12:40:00,78.97,78.98,78.97,78.98,300.0,58.6579,58.6653,58.6579,58.6653,300.0
2013-09-10 12:45:00,78.98,78.98,78.97,78.98,15100.0,58.6653,58.6653,58.6579,58.6653,15100.0
2013-09-10 12:50:00,78.98,78.98,78.98,78.98,1100.0,58.6653,58.6653,58.6653,58.6653,1100.0
2013-09-10 12:55:00,78.98,78.98,78.97,78.98,700.0,58.6653,58.6653,58.6579,58.6653,700.0
2013-09-10 13:00:00,78.98,78.98,78.97,78.98,4600.0,58.6653,58.6653,58.6579,58.6653,4600.0
2013-09-10 13:05:00,78.98,79.0,78.98,79.0,30600.0,58.6653,58.6801,58.6653,58.6801,30600.0
2013-09-10 13:10:00,78.99,78.99,78.99,78.99,200.0,58.6727,58.6727,58.6727,58.6727,200.0
2013-09-10 13:15:00,79.0,79.0,78.98,78.98,13200.0,58.6801,58.6801,58.6653,58.6653,13200.0
2013-09-10 13:20:00,78.99,78.99,78.98,78.99,4100.0,58.6727,58.6727,58.6653,58.6727,4100.0
2013-09-10 13:25:00,78.99,79.0,78.98,78.99,6900.0,58.6727,58.6801,58.6653,58.6727,6900.0
2013-09-10 13:30:00,79.0,79.0,78.97,78.98,4600.0,58.6801,58.6801,58.6579,58.6653,4600.0
2013-09-10 13:35:00,78.97,78.97,78.96,78.97,4200.0,58.6579,58.6579,58.6504,58.6579,4200.0
2013-09-10 13:40:00,78.97,79.0,78.96,79.0,2800.0,58.6579,58.6801,58.6504,58.6801,2800.0
2013-09-10 13:45:00,78.99,79.0,78.98,78.98,1700.0,58.6727,58.6801,58.6653,58.6653,1700.0
2013-09-10 13:50:00,79.0,79.0,78.99,78.99,3200.0,58.6801,58.6801,58.6727,58.6727,3200.0
2013-09-10 13:55:00,78.99,79.0,78.95,78.99,22800.0,58.6727,58.6801,58.643,58.6727,22800.0
2013-09-10 14:00:00,78.99,78.99,78.99,78.99,5000.0,58.6727,58.6727,58.6727,58.6727,5000.0
2013-09-10 14:05:00,78.98,78.99,78.98,78.99,2400.0,58.6653,58.6727,58.6653,58.6727,2400.0
2013-09-10 14:10:00,78.98,78.99,78.98,78.98,10900.0,58.6653,58.6727,58.6653,58.6653,10900.0
2013-09-10 14:15:00,78.98,78.99,78.98,78.99,5900.0,58.6653,58.6727,58.6653,58.6727,5900.0
2013-09-10 14:20:00,78.98,79.0,78.98,78.99,15100.0,58.6653,58.6801,58.6653,58.6727,15100.0
2013-09-10 14:25:00,78.98,78.99,78.97,78.97,3200.0,58.6653,58.6727,58.6579,58.6579,3200.0
2013-09-10 14:30:00,78.98,78.99,78.97,78.98,4900.0,58.6653,58.6727,58.6579,58.6653,4900.0
2013-09-10 14:35:00,78.98,78.99,78.97,78.99,4400.0,58.6653,58.6727,58.6579,58.6727,4400.0
2013-09-10 14:40:00,78.98,78.99,78.97,78.98,5200.0,58.6653,58.6727,58.6579,58.6653,5200.0
2013-09-10 14:45:00,78.97,78.98,78.96,78.96,13000.0,58.6579,58.6653,58.6504,58.6504,13000.0
2013-09-10 14:50:00,78.95,78.96,78.95,78.95,4000.0,58.643,58.6504,58.643,58.643,4000.0
2013-09-10 14:55:00,78.95,78.96,78.94,78.95,6300.0,58.643,58.6504,58.6356,58.643,6300.0
2013-09-10 15:00:00,78.95,78.98,78.94,78.98,24900.0,58.643,58.6653,58.6356,58.6653,24900.0
2013-09-10 15:05:00,78.97,78.98,78.97,78.97,8300.0,58.6579,58.6653,58.6579,58.6579,8300.0
2013-09-10 15:10:00,78.98,78.99,78.97,78.98,17800.0,58.6653,58.6727,58.6579,58.6653,17800.0
2013-09-10 15:15:00,78.99,78.99,78.97,78.99,5200.0,58.6727,58.6727,58.6579,58.6727,5200.0
2013-09-10 15:20:00,78.99,78.99,78.97,78.97,13400.0,58.6727,58.6727,58.6579,58.6579,13400.0
2013-09-10 15:25:00,78.98,78.99,78.97,78.99,1700.0,58.6653,58.6727,58.6579,58.6727,1700.0
2013-09-10 15:30:00,78.99,78.99,78.97,78.97,7600.0,58.6727,58.6727,58.6579,58.6579,7600.0
2013-09-10 15:35:00,78.98,78.98,78.97,78.97,1300.0,58.6653,58.6653,58.6579,58.6579,1300.0
2013-09-10 15:40:00,78.97,78.98,78.96,78.97,17500.0,58.6579,58.6653,58.6504,58.6579,17500.0
2013-09-10 15:45:00,78.97,78.97,78.96,78.97,3900.0,58.6579,58.6579,58.6504,58.6579,3900.0
2013-09-10 15:50:00,78.97,78.97,78.96,78.97,5000.0,58.6579,58.6579,58.6504,58.6579,5000.0
2013-09-10 15:55:00,78.97,78.98,78.97,78.98,31200.0,58.6579,58.6653,58.6579,58.6653,31200.0
2013-09-11 09:30:00,78.98,79.03,78.98,79.01,28200.0,58.6653,58.7024,58.6653,58.6876,28200.0
2013-09-11 09:35:00,79.02,79.02,78.97,78.99,1700.0,58.695,58.695,58.6579,58.6727,1700.0
2013-09-11 09:40:00,79.01,79.01,78.97,79.0,3000.0,58.6876,58.6876,58.6579,58.6801,3000.0
2013-09-11 09:45:00,79.01,79.02,78.98,79.0,3000.0,58.6876,58.695,58.6653,58.6801,3000.0
2013-09-11 09:50:00,78.99,79.02,78.98,79.02,3500.0,58.6727,58.695,58.6653,58.695,3500.0
2013-09-11 09:55:00,79.02,79.02,79.0,79.01,3000.0,58.695,58.695,58.6801,58.6876,3000.0
2013-09-11 10:00:00,79.0,79.02,79.0,79.02,15400.0,58.6801,58.695,58.6801,58.695,15400.0
2013-09-11 10:05:00,79.02,79.02,79.0,79.0,12200.0,58.695,58.695,58.6801,58.6801,12200.0
2013-09-11 10:10:00,79.0,79.02,78.99,79.0,4200.0,58.6801,58.695,58.6727,58.6801,4200.0
2013-09-11 10:15:00,79.0,79.0,78.99,78.99,7000.0,58.6801,58.6801,58.6727,58.6727,7000.0
2013-09-11 10:20:00,78.99,79.0,78.98,78.98,5800.0,58.6727,58.6801,58.6653,58.6653,5800.0
2013-09-11 10:25:00,78.99,78.99,78.98,78.99,1500.0,58.6727,58.6727,58.6653,58.6727,1500.0
2013-09-11 10:30:00,78.98,79.0,78.98,79.0,4600.0,58.6653,58.6801,58.6653,58.6801,4600.0
2013-09-11 10:35:00,79.0,79.0,78.99,79.0,7400.0,58.6801,58.6801,58.6727,58.6801,7400.0
2013-09-11 10:40:00,79.0,79.0,78.97,78.98,19500.0,58.6801,58.6801,58.6579,58.6653,19500.0
2013-09-11 10:45:00,78.98,79.0,78.97,79.0,9800.0,58.6653,58.6801,58.6579,58.6801,9800.0
2013-09-11 10:50:00,79.0,79.02,78.99,79.0,103600.0,58.6801,58.695,58.6727,58.6801,103600.0
2013-09-11 10:55:00,79.0,79.0,78.99,78.99,2500.0,58.6801,58.6801,58.6727,58.6727,2500.0
2013-09-11 11:00:00,79.0,79.01,79.0,79.0,2200.0,58.6801,58.6876,58.6801,58.6801,2200.0
2013-09-11 11:05:00,79.0,79.0,78.99,78.99,1500.0,58.6801,58.6801,58.6727,58.6727,1500.0
2013-09-11 11:10:00,78.99,79.02,78.99,79.02,6700.0,58.6727,58.695,58.6727,58.695,6700.0
2013-09-11 11:15:00,79.02,79.02,79.0,79.01,9900.0,58.695,58.695,58.6801,58.6876,9900.0
2013-09-11 11:20:00,79.01,79.02,79.01,79.02,800.0,58.6876,58.695,58.6876,58.695,800.0
2013-09-11 11:25:00,79.02,79.02,79.0,79.01,1900.0,58.695,58.695,58.6801,58.6876,1900.0
2013-09-11 11:30:00,79.01,79.02,79.01,79.02,2100.0,58.6876,58.695,58.6876,58.695,2100.0
2013-09-11 11:35:00,79.02,79.02,79.01,79.02,4700.0,58.695,58.695,58.6876,58.695,4700.0
2013-09-11 11:40:00,79.02,79.02,79.01,79.02,1700.0,58.695,58.695,58.6876,58.695,1700.0
2013-09-11 11:45:00,79.02,79.02,79.01,79.02,5300.0,58.695,58.695,58.6876,58.695,5300.0
2013-09-11 11:50:00,79.02,79.02,79.0,79.0,2100.0,58.695,58.695,58.6801,58.6801,2100.0
2013-09-11 11:55:00,79.01,79.02,79.0,79.02,9900.0,58.6876,58.695,58.6801,58.695,9900.0
2013-09-11 12:00:00,79.01,79.01,78.97,78.98,9900.0,58.6876,58.6876,58.6579,58.6653,9900.0
2013-09-11 12:05:00,78.98,78.99,78.96,78.97,6900.0,58.6653,58.6727,58.6504,58.6579,6900.0
2013-09-11 12:10:00,78.97,78.98,78.96,78.98,2400.0,58.6579,58.6653,58.6504,58.6653,2400.0
2013-09-11 12:15:00,78.97,78.99,78.96,78.99,4800.0,58.6579,58.6727,58.6504,58.6727,4800.0
2013-09-11 12:20:00,78.99,78.99,78.98,78.99,3300.0,58.6727,58.6727,58.6653,58.6727,3300.0
2013-09-11 12:25:00,78.99,79.0,78.99,79.0,7500.0,58.6727,58.6801,58.6727,58.6801,7500.0
2013-09-11 12:30:00,79.0,79.0,78.98,78.98,5700.0,58.6801,58.6801,58.6653,58.6653,5700.0
2013-09-11 12:35:00,78.98,78.99,78.98,78.99,900.0,58.6653,58.6727,58.6653,58.6727,900.0
2013-09-11 12:40:00,78.99,79.0,78.99,79.0,700.0,58.6727,58.6801,58.6727,58.6801,700.0
2013-09-11 12:45:00,79.0,79.0,78.99,78.99,4900.0,58.6801,58.6801,58.6727,58.6727,4900.0
2013-09-11 12:50:00,78.99,78.99,78.98,78.99,2500.0,58.6727,58.6727,58.6653,58.6727,2500.0
2013-09-11 12:55:00,78.99,78.99,78.98,78.98,3300.0,58.6727,58.6727,58.6653,58.6653,3300.0
2013-09-11 13:00:00,78.98,78.99,78.98,78.99,500.0,58.6653,58.6727,58.6653,58.6727,500.0
2013-09-11 13:05:00,78.98,78.99,78.98,78.98,1800.0,58.6653,58.6727,58.6653,58.6653,1800.0
2013-09-11 13:10:00,78.98,79.02,78.98,79.02,13800.0,58.6653,58.695,58.6653,58.695,13800.0
2013-09-11 13:15:00,79.01,79.02,79.01,79.01,700.0,58.6876,58.695,58.6876,58.6876,700.0
2013-09-11 13:20:00,79.02,79.02,79.01,79.02,1500.0,58.695,58.695,58.6876,58.695,1500.0
2013-09-11 13:25:00,79.02,79.02,79.01,79.01,2400.0,58.695,58.695,58.6876,58.6876,2400.0
2013-09-11 13:30:00,79.01,79.02,79.01,79.02,2300.0,58.6876,58.695,58.6876,58.695,2300.0
2013-09-11 13:35:00,79.01,79.05,79.01,79.04,17400.0,58.6876,58.7173,58.6876,58.7099,17400.0
2013-09-11 13:40:00,79.04,79.04,79.04,79.04,2000.0,58.7099,58.7099,58.7099,58.7099,2000.0
2013-09-11 13:45:00,79.04,79.05,79.04,79.04,2800.0,58.7099,58.7173,58.7099,58.7099,2800.0
2013-09-11 13:50:00,79.05,79.05,79.04,79.04,3100.0,58.7173,58.7173,58.7099,58.7099,3100.0
2013-09-11 13:55:00,79.04,79.05,79.04,79.04,600.0,58.7099,58.7173,58.7099,58.7099,600.0
2013-09-11 14:00:00,79.05,79.05,79.04,79.05,1500.0,58.7173,58.7173,58.7099,58.7173,1500.0
2013-09-11 14:05:00,79.04,79.07,79.03,79.07,27000.0,58.7099,58.7321,58.7024,58.7321,27000.0
2013-09-11 14:10:00,79.07,79.07,79.06,79.06,3900.0,58.7321,58.7321,58.7247,58.7247,3900.0
2013-09-11 14:15:00,79.07,79.07,79.06,79.06,3300.0,58.7321,58.7321,58.7247,58.7247,3300.0
2013-09-11 14:20:00,79.07,79.08,79.07,79.07,1500.0,58.7321,58.7396,58.7321,58.7321,1500.0
2013-09-11 14:25:00,79.08,79.08,79.07,79.08,8700.0,58.7396,58.7396,58.7321,58.7396,8700.0
2013-09-11 14:30:00,79.07,79.08,79.07,79.08,1100.0,58.7321,58.7396,58.7321,58.7396,1100.0
2013-09-11 14:35:00,79.08,79.08,79.07,79.07,2100.0,58.7396,58.7396,58.7321,58.7321,2100.0
2013-09-11 14:40:00,79.08,79.11,79.07,79.1,9300.0,58.7396,58.7619,58.7321,58.7544,9300.0
2013-09-11 14:45:00,79.1,79.11,79.1,79.1,4000.0,58.7544,58.7619,58.7544,58.7544,4000.0
2013-09-11 14:50:00,79.1,79.1,79.09,79.09,6600.0,58.7544,58.7544,58.747,58.747,6600.0
2013-09-11 14:55:00,79.1,79.11,79.08,79.1,17100.0,58.7544,58.7619,58.7396,58.7544,17100.0
2013-09-11 15:00:00,79.1,79.1,79.09,79.09,1800.0,58.7544,58.7544,58.747,58.747,1800.0
2013-09-11 15:05:00,79.08,79.09,79.08,79.09,6700.0,58.7396,58.747,58.7396,58.747,6700.0
2013-09-11 15:10:00,79.1,79.11,79.09,79.11,2200.0,58.7544,58.7619,58.747,58.7619,2200.0
2013-09-11 15:15:00,79.1,79.1,79.08,79.08,3900.0,58.7544,58.7544,58.7396,58.7396,3900.0
2013-09-11 15:20:00,79.09,79.1,79.09,79.1,2200.0,58.747,58.7544,58.747,58.7544,2200.0
2013-09-11 15:25:00,79.1,79.11,79.09,79.1,7800.0,58.7544,58.7619,58.747,58.7544,7800.0
2013-09-11 15:30:00,79.1,79.11,79.06,79.07,13600.0,58.7544,58.7619,58.7247,58.7321,13600.0
2013-09-11 15:35:00,79.07,79.08,79.07,79.08,1400.0,58.7321,58.7396,58.7321,58.7396,1400.0
2013-09-11 15:40:00,79.08,79.1,79.07,79.07,65000.0,58.7396,58.7544,58.7321,58.7321,65000.0
2013-09-11 15:45:00,79.07,79.08,79.07,79.08,10900.0,58.7321,58.7396,58.7321,58.7396,10900.0
2013-09-11 15:50:00,79.08,79.08,79.03,79.08,13200.0,58.7396,58.7396,58.7024,58.7396,13200.0
2013-09-11 15:55:00,79.08,79.08,79.05,79.06,9900.0,58.7396,58.7396,58.7173,58.7247,9900.0
2013-09-12 09:30:00,79.15,79.16,79.07,79.14,12000.0,58.7916,58.799,58.7321,58.7841,12000.0
2013-09-12 09:35:00,79.14,79.15,79.1,79.15,1400.0,58.7841,58.7916,58.7544,58.7916,1400.0
2013-09-12 09:40:00,79.12,79.15,79.11,79.13,3900.0,58.7693,58.7916,58.7619,58.7767,3900.0
2013-09-12 09:45:00,79.13,79.15,79.1,79.1,5500.0,58.7767,58.7916,58.7544,58.7544,5500.0
2013-09-12 09:50:00,79.14,79.14,79.1,79.12,2300.0,58.7841,58.7841,58.7544,58.7693,2300.0
2013-09-12 09:55:00,79.11,79.11,79.11,79.11,700.0,58.7619,58.7619,58.7619,58.7619,700.0
2013-09-12 10:00:00,79.11,79.11,79.1,79.11,900.0,58.7619,58.7619,58.7544,58.7619,900.0
2013-09-12 10:05:00,79.12,79.12,79.1,79.11,600.0,58.7693,58.7693,58.7544,58.7619,600.0
2013-09-12 10:10:00,79.1,79.13,79.1,79.12,7900.0,58.7544,58.7767,58.7544,58.7693,7900.0
2013-09-12 10:15:00,79.11,79.11,79.11,79.11,1700.0,58.7619,58.7619,58.7619,58.7619,1700.0
2013-09-12 10:20:00,79.11,79.12,79.11,79.12,1900.0,58.7619,58.7693,58.7619,58.7693,1900.0
2013-09-12 10:25:00,79.11,79.12,79.11,79.12,1100.0,58.7619,58.7693,58.7619,58.7693,1100.0
2013-09-12 10:30:00,79.12,79.12,79.11,79.12,800.0,58.7693,58.7693,58.7619,58.7693,800.0
2013-09-12 10:35:00,79.12,79.12,79.1,79.1,2800.0,58.7693,58.7693,58.7544,58.7544,2800.0
2013-09-12 10:40:00,79.11,79.11,79.1,79.1,2000.0,58.7619,58.7619,58.7544,58.7544,2000.0
2013-09-12 10:45:00,79.1,79.11,79.1,79.1,900.0,58.7544,58.7619,58.7544,58.7544,900.0
2013-09-12 10:50:00,79.11,79.11,79.1,79.1,2600.0,58.7619,58.7619,58.7544,58.7544,2600.0
2013-09-12 10:55:00,79.11,79.11,79.1,79.11,2500.0,58.7619,58.7619,58.7544,58.7619,2500.0
2013-09-12 11:00:00,79.11,79.11,79.09,79.11,4900.0,58.7619,58.7619,58.747,58.7619,4900.0
2013-09-12 11:05:00,79.1,79.1,79.09,79.09,4500.0,58.7544,58.7544,58.747,58.747,4500.0
2013-09-12 11:10:00,79.09,79.11,79.09,79.1,8100.0,58.747,58.7619,58.747,58.7544,8100.0
2013-09-12 11:15:00,79.1,79.11,79.1,79.11,2000.0,58.7544,58.7619,58.7544,58.7619,2000.0
2013-09-12 11:20:00,79.11,79.11,79.1,79.1,4300.0,58.7619,58.7619,58.7544,58.7544,4300.0
2013-09-12 11:25:00,79.11,79.11,79.1,79.11,2100.0,58.7619,58.7619,58.7544,58.7619,2100.0
2013-09-12 11:30:00,79.11,79.11,79.1,79.11,900.0,58.7619,58.7619,58.7544,58.7619,900.0
2013-09-12 11:35:00,79.11,79.11,79.1,79.11,1200.0,58.7619,58.7619,58.7544,58.7619,1200.0
2013-09-12 11:40:00,79.11,79.11,79.11,79.11,1900.0,58.7619,58.7619,58.7619,58.7619,1900.0
2013-09-12 11:45:00,79.11,79.11,79.11,79.11,1000.0,58.7619,58.7619,58.7619,58.7619,1000.0
2013-09-12 11:50:00,79.1,79.12,79.1,79.12,2900.0,58.7544,58.7693,58.7544,58.7693,2900.0
2013-09-12 11:55:00,79.12,79.12,79.11,79.12,5300.0,58.7693,58.7693,58.7619,58.7693,5300.0
2013-09-12 12:00:00,79.11,79.11,79.11,79.11,400.0,58.7619,58.7619,58.7619,58.7619,400.0
2013-09-12 12:05:00,79.11,79.12,79.11,79.11,2500.0,58.7619,58.7693,58.7619,58.7619,2500.0
2013-09-12 12:10:00,79.11,79.14,79.11,79.14,15500.0,58.7619,58.7841,58.7619,58.7841,15500.0
2013-09-12 12:15:00,79.14,79.15,79.14,79.14,17100.0,58.7841,58.7916,58.7841,58.7841,17100.0
2013-09-12 12:20:00,79.13,79.15,79.13,79.15,3600.0,58.7767,58.7916,58.7767,58.7916,3600.0
2013-09-12 12:25:00,79.15,79.15,79.14,79.14,9000.0,58.7916,58.7916,58.7841,58.7841,9000.0
2013-09-12 12:30:00,79.15,79.16,79.14,79.15,4300.0,58.7916,58.799,58.7841,58.7916,4300.0
2013-09-12 12:35:00,79.15,79.16,79.14,79.16,3600.0,58.7916,58.799,58.7841,58.799,3600.0
2013-09-12 12:40:00,79.15,79.16,79.14,79.16,1800.0,58.7916,58.799,58.7841,58.799,1800.0
2013-09-12 12:45:00,79.15,79.16,79.14,79.14,2700.0,58.7916,58.799,58.7841,58.7841,2700.0
2013-09-12 12:50:00,79.13,79.15,79.12,79.14,6600.0,58.7767,58.7916,58.7693,58.7841,6600.0
2013-09-12 12:55:00,79.13,79.14,79.12,79.14,1800.0,58.7767,58.7841,58.7693,58.7841,1800.0
2013-09-12 13:00:00,79.12,79.14,79.12,79.14,1800.0,58.7693,58.7841,58.7693,58.7841,1800.0
2013-09-12 13:05:00,79.14,79.15,79.14,79.14,2600.0,58.7841,58.7916,58.7841,58.7841,2600.0
2013-09-12 13:10:00,79.15,79.15,79.13,79.14,6100.0,58.7916,58.7916,58.7767,58.7841,6100.0
2013-09-12 13:15:00,79.14,79.14,79.13,79.14,4700.0,58.7841,58.7841,58.7767,58.7841,4700.0
2013-09-12 13:20:00,79.14,79.14,79.13,79.14,1700.0,58.7841,58.7841,58.7767,58.7841,1700.0
2013-09-12 13:25:00,79.15,79.15,79.13,79.13,1200.0,58.7916,58.7916,58.7767,58.7767,1200.0
2013-09-12 13:30:00,79.14,79.15,79.14,79.14,900.0,58.7841,58.7916,58.7841,58.7841,900.0
2013-09-12 13:35:00,79.14,79.14,79.14,79.14,1100.0,58.7841,58.7841,58.7841,58.7841,1100.0
2013-09-12 13:40:00,79.13,79.13,79.1,79.12,9800.0,58.7767,58.7767,58.7544,58.7693,9800.0
2013-09-12 13:45:00,79.13,79.13,79.12,79.12,2400.0,58.7767,58.7767,58.7693,58.7693,2400.0
2013-09-12 13:50:00,79.12,79.13,79.11,79.13,4900.0,58.7693,58.7767,58.7619,58.7767,4900.0
2013-09-12 13:55:00,79.11,79.12,79.11,79.12,4700.0,58.7619,58.7693,58.7619,58.7693,4700.0
2013-09-12 14:00:00,79.12,79.12,79.1,79.11,5900.0,58.7693,58.7693,58.7544,58.7619,5900.0
2013-09-12 14:05:00,79.1,79.11,79.1,79.11,13100.0,58.7544,58.7619,58.7544,58.7619,13100.0
2013-09-12 14:10:00,79.11,79.11,79.1,79.11,7500.0,58.7619,58.7619,58.7544,58.7619,7500.0
2013-09-12 14:15:00,79.11,79.11,79.11,79.11,4300.0,58.7619,58.7619,58.7619,58.7619,4300.0
2013-09-12 14:20:00,79.11,79.13,79.1,79.13,33700.0,58.7619,58.7767,58.7544,58.7767,33700.0
2013-09-12 14:25:00,79.11,79.13,79.11,79.13,9000.0,58.7619,58.7767,58.7619,58.7767,9000.0
2013-09-12 14:30:00,79.13,79.13,79.12,79.13,7100.0,58.7767,58.7767,58.7693,58.7767,7100.0
2013-09-12 14:35:00,79.12,79.13,79.11,79.12,8200.0,58.7693,58.7767,58.7619,58.7693,8200.0
2013-09-12 14:40:00,79.12,79.13,79.11,79.12,5400.0,58.7693,58.7767,58.7619,58.7693,5400.0
2013-09-12 14:45:00,79.12,79.13,79.11,79.13,4300.0,58.7693,58.7767,58.7619,58.7767,4300.0
2013-09-12 14:50:00,79.12,79.13,79.11,79.11,8800.0,58.7693,58.7767,58.7619,58.7619,8800.0
2013-09-12 14:55:00,79.11,79.12,79.1,79.11,9300.0,58.7619,58.7693,58.7544,58.7619,9300.0
2013-09-12 15:00:00,79.11,79.11,79.1,79.11,5800.0,58.7619,58.7619,58.7544,58.7619,5800.0
2013-09-12 15:05:00,79.12,79.12,79.11,79.12,10000.0,58.7693,58.7693,58.7619,58.7693,10000.0
2013-09-12 15:10:00,79.12,79.12,79.1,79.1,13500.0,58.7693,58.7693,58.7544,58.7544,13500.0
2013-09-12 15:15:00,79.11,79.11,79.1,79.11,7300.0,58.7619,58.7619,58.7544,58.7619,7300.0
2013-09-12 15:20:00,79.11,79.12,79.1,79.11,12900.0,58.7619,58.7693,58.7544,58.7619,12900.0
2013-09-12 15:25:00,79.1,79.12,79.1,79.12,11400.0,58.7544,58.7693,58.7544,58.7693,11400.0
2013-09-12 15:30:00,79.11,79.12,79.1,79.12,11800.0,58.7619,58.7693,58.7544,58.7693,11800.0
2013-09-12 15:35:00,79.12,79.12,79.1,79.12,10400.0,58.7693,58.7693,58.7544,58.7693,10400.0
2013-09-12 15:40:00,79.12,79.12,79.1,79.11,15900.0,58.7693,58.7693,58.7544,58.7619,15900.0
2013-09-12 15:45:00,79.11,79.12,79.1,79.11,13700.0,58.7619,58.7693,58.7544,58.7619,13700.0
2013-09-12 15:50:00,79.1,79.13,79.1,79.11,15900.0,58.7544,58.7767,58.7544,58.7619,15900.0
2013-09-12 15:55:00,79.11,79.11,79.07,79.07,29100.0,58.7619,58.7619,58.7321,58.7321,29100.0
2013-09-13 09:30:00,79.05,79.11,79.05,79.11,13800.0,58.7173,58.7619,58.7173,58.7619,13800.0
2013-09-13 09:35:00,79.11,79.11,79.07,79.07,400.0,58.7619,58.7619,58.7321,58.7321,400.0
2013-09-13 09:40:00,79.07,79.1,79.05,79.08,5600.0,58.7321,58.7544,58.7173,58.7396,5600.0
2013-09-13 09:45:00,79.08,79.1,79.08,79.1,600.0,58.7396,58.7544,58.7396,58.7544,600.0
2013-09-13 09:50:00,79.1,79.11,79.09,79.1,2700.0,58.7544,58.7619,58.747,58.7544,2700.0
2013-09-13 09:55:00,79.14,79.14,79.11,79.11,2400.0,58.7841,58.7841,58.7619,58.7619,2400.0
2013-09-13 10:00:00,79.11,79.13,79.11,79.13,4200.0,58.7619,58.7767,58.7619,58.7767,4200.0
2013-09-13 10:05:00,79.12,79.13,79.11,79.11,1000.0,58.7693,58.7767,58.7619,58.7619,1000.0
2013-09-13 10:10:00,79.12,79.12,79.11,79.11,2200.0,58.7693,58.7693,58.7619,58.7619,2200.0
2013-09-13 10:15:00,79.12,79.12,79.11,79.12,1300.0,58.7693,58.7693,58.7619,58.7693,1300.0
2013-09-13 10:20:00,79.12,79.12,79.11,79.11,3200.0,58.7693,58.7693,58.7619,58.7619,3200.0
2013-09-13 10:25:00,79.11,79.12,79.11,79.12,400.0,58.7619,58.7693,58.7619,58.7693,400.0
2013-09-13 10:30:00,79.11,79.12,79.11,79.11,5200.0,58.7619,58.7693,58.7619,58.7619,5200.0
2013-09-13 10:35:00,79.12,79.12,79.11,79.11,4700.0,58.7693,58.7693,58.7619,58.7619,4700.0
2013-09-13 10:40:00,79.1,79.12,79.1,79.12,600.0,58.7544,58.7693,58.7544,58.7693,600.0
2013-09-13 10:45:00,79.12,79.12,79.1,79.11,9200.0,58.7693,58.7693,58.7544,58.7619,9200.0
2013-09-13 10:50:00,79.12,79.12,79.12,79.12,300.0,58.7693,58.7693,58.7693,58.7693,300.0
2013-09-13 10:55:00,79.12,79.12,79.11,79.12,900.0,58.7693,58.7693,58.7619,58.7693,900.0
2013-09-13 11:00:00,79.12,79.12,79.08,79.08,1500.0,58.7693,58.7693,58.7396,58.7396,1500.0
2013-09-13 11:05:00,79.1,79.11,79.1,79.11,3600.0,58.7544,58.7619,58.7544,58.7619,3600.0
2013-09-13 11:10:00,79.11,79.11,79.11,79.11,2600.0,58.7619,58.7619,58.7619,58.7619,2600.0
2013-09-13 11:15:00,79.11,79.12,79.11,79.12,2500.0,58.7619,58.7693,58.7619,58.7693,2500.0
2013-09-13 11:20:00,79.12,79.12,79.09,79.1,11400.0,58.7693,58.7693,58.747,58.7544,11400.0
2013-09-13 11:25:00,79.09,79.11,79.09,79.11,2700.0,58.747,58.7619,58.747,58.7619,2700.0
2013-09-13 11:30:00,79.09,79.11,79.09,79.1,1400.0,58.747,58.7619,58.747,58.7544,1400.0
2013-09-13 11:35:00,79.09,79.11,79.09,79.09,2400.0,58.747,58.7619,58.747,58.747,2400.0
2013-09-13 11:40:00,79.08,79.1,79.08,79.09,4300.0,58.7396,58.7544,58.7396,58.747,4300.0
2013-09-13 11:45:00,79.09,79.1,79.08,79.09,7300.0,58.747,58.7544,58.7396,58.747,7300.0
2013-09-13 11:50:00,79.09,79.1,79.08,79.09,1600.0,58.747,58.7544,58.7396,58.747,1600.0
2013-09-13 11:55:00,79.08,79.1,79.08,79.1,1400.0,58.7396,58.7544,58.7396,58.7544,1400.0
2013-09-13 12:00:00,79.09,79.11,79.09,79.11,1100.0,58.747,58.7619,58.747,58.7619,1100.0
2013-09-13 12:05:00,79.09,79.11,79.09,79.11,700.0,58.747,58.7619,58.747,58.7619,700.0
2013-09-13 12:10:00,79.1,79.11,79.08,79.08,39300.0,58.7544,58.7619,58.7396,58.7396,39300.0
2013-09-13 12:15:00,79.09,79.1,79.09,79.09,800.0,58.747,58.7544,58.747,58.747,800.0
2013-09-13 12:20:00,79.1,79.1,79.09,79.1,1300.0,58.7544,58.7544,58.747,58.7544,1300.0
2013-09-13 12:25:00,79.09,79.1,79.09,79.1,900.0,58.747,58.7544,58.747,58.7544,900.0
2013-09-13 12:30:00,79.1,79.1,79.09,79.09,1100.0,58.7544,58.7544,58.747,58.747,1100.0
2013-09-13 12:35:00,79.1,79.11,79.1,79.11,2000.0,58.7544,58.7619,58.7544,58.7619,2000.0
2013-09-13 12:40:00,79.11,79.11,79.1,79.1,900.0,58.7619,58.7619,58.7544,58.7544,900.0
2013-09-13 12:45:00,79.1,79.1,79.09,79.09,6000.0,58.7544,58.7544,58.747,58.747,6000.0
2013-09-13 12:50:00,79.09,79.1,79.09,79.1,1000.0,58.747,58.7544,58.747,58.7544,1000.0
2013-09-13 12:55:00,79.09,79.1,79.09,79.09,900.0,58.747,58.7544,58.747,58.747,900.0
2013-09-13 13:00:00,79.09,79.1,79.09,79.09,5300.0,58.747,58.7544,58.747,58.747,5300.0
2013-09-13 13:05:00,79.09,79.09,79.09,79.09,800.0,58.747,58.747,58.747,58.747,800.0
2013-09-13 13:10:00,79.08,79.09,79.08,79.08,12100.0,58.7396,58.747,58.7396,58.7396,12100.0
2013-09-13 13:15:00,79.08,79.08,79.08,79.08,200.0,58.7396,58.7396,58.7396,58.7396,200.0
2013-09-13 13:20:00,79.09,79.1,79.08,79.09,10300.0,58.747,58.7544,58.7396,58.747,10300.0
2013-09-13 13:25:00,79.1,79.11,79.08,79.11,15400.0,58.7544,58.7619,58.7396,58.7619,15400.0
2013-09-13 13:30:00,79.1,79.12,79.1,79.12,6100.0,58.7544,58.7693,58.7544,58.7693,6100.0
2013-09-13 13:35:00,79.12,79.12,79.09,79.09,12900.0,58.7693,58.7693,58.747,58.747,12900.0
2013-09-13 13:40:00,79.1,79.11,79.09,79.11,15300.0,58.7544,58.7619,58.747,58.7619,15300.0
2013-09-13 13:45:00,79.09,79.11,79.09,79.1,700.0,58.747,58.7619,58.747,58.7544,700.0
2013-09-13 13:50:00,79.11,79.11,79.09,79.1,20400.0,58.7619,58.7619,58.747,58.7544,20400.0
2013-09-13 13:55:00,79.1,79.11,79.09,79.1,6100.0,58.7544,58.7619,58.747,58.7544,6100.0
2013-09-13 14:00:00,79.09,79.11,79.09,79.11,500.0,58.747,58.7619,58.747,58.7619,500.0
2013-09-13 14:05:00,79.12,79.12,79.11,79.12,6900.0,58.7693,58.7693,58.7619,58.7693,6900.0
2013-09-13 14:10:00,79.12,79.12,79.11,79.11,1400.0,58.7693,58.7693,58.7619,58.7619,1400.0
2013-09-13 14:15:00,79.11,79.12,79.11,79.12,2300.0,58.7619,58.7693,58.7619,58.7693,2300.0
2013-09-13 14:20:00,79.12,79.12,79.11,79.11,1000.0,58.7693,58.7693,58.7619,58.7619,1000.0
2013-09-13 14:25:00,79.11,79.12,79.1,79.11,2900.0,58.7619,58.7693,58.7544,58.7619,2900.0
2013-09-13 14:30:00,79.1,79.12,79.1,79.11,3400.0,58.7544,58.7693,58.7544,58.7619,3400.0
2013-09-13 14:35:00,79.12,79.12,79.11,79.12,1300.0,58.7693,58.7693,58.7619,58.7693,1300.0
2013-09-13 14:40:00,79.12,79.12,79.11,79.12,4000.0,58.7693,58.7693,58.7619,58.7693,4000.0
2013-09-13 14:45:00,79.12,79.12,79.11,79.12,1500.0,58.7693,58.7693,58.7619,58.7693,1500.0
2013-09-13 14:50:00,79.11,79.12,79.11,79.11,5900.0,58.7619,58.7693,58.7619,58.7619,5900.0
2013-09-13 14:55:00,79.11,79.12,79.11,79.12,1400.0,58.7619,58.7693,58.7619,58.7693,1400.0
2013-09-13 15:00:00,79.11,79.12,79.11,79.11,3100.0,58.7619,58.7693,58.7619,58.7619,3100.0
2013-09-13 15:05:00,79.11,79.12,79.11,79.11,10800.0,58.7619,58.7693,58.7619,58.7619,10800.0
2013-09-13 15:10:00,79.12,79.12,79.09,79.12,20000.0,58.7693,58.7693,58.747,58.7693,20000.0
2013-09-13 15:15:00,79.12,79.12,79.11,79.12,3100.0,58.7693,58.7693,58.7619,58.7693,3100.0
2013-09-13 15:20:00,79.12,79.13,79.11,79.13,12300.0,58.7693,58.7767,58.7619,58.7767,12300.0
2013-09-13 15:25:00,79.12,79.13,79.11,79.11,8200.0,58.7693,58.7767,58.7619,58.7619,8200.0
2013-09-13 15:30:00,79.11,79.13,79.11,79.11,1100.0,58.7619,58.7767,58.7619,58.7619,1100.0
2013-09-13 15:35:00,79.11,79.13,79.11,79.11,3600.0,58.7619,58.7767,58.7619,58.7619,3600.0
2013-09-13 15:40:00,79.11,79.13,79.11,79.12,7200.0,58.7619,58.7767,58.7619,58.7693,7200.0
2013-09-13 15:45:00,79.12,79.13,79.12,79.12,4600.0,58.7693,58.7767,58.7693,58.7693,4600.0
2013-09-13 15:50:00,79.12,79.13,79.12,79.12,6000.0,58.7693,58.7767,58.7693,58.7693,6000.0
2013-09-13 15:55:00,79.13,79.13,79.12,79.13,2000.0,58.7767,58.7767,58.7693,58.7767,2000.0
2013-09-16 09:30:00,79.39,79.39,79.33,79.34,15000.0,58.9698,58.9698,58.9253,58.9327,15000.0
2013-09-16 09:35:00,79.34,79.34,79.33,79.34,2100.0,58.9327,58.9327,58.9253,58.9327,2100.0
2013-09-16 09:40:00,79.34,79.34,79.34,79.34,1000.0,58.9327,58.9327,58.9327,58.9327,1000.0
2013-09-16 09:45:00,79.34,79.34,79.33,79.33,2700.0,58.9327,58.9327,58.9253,58.9253,2700.0
2013-09-16 09:50:00,79.34,79.34,79.33,79.34,2400.0,58.9327,58.9327,58.9253,58.9327,2400.0
2013-09-16 09:55:00,79.34,79.34,79.33,79.34,5800.0,58.9327,58.9327,58.9253,58.9327,5800.0
2013-09-16 10:00:00,79.34,79.34,79.33,79.34,2400.0,58.9327,58.9327,58.9253,58.9327,2400.0
2013-09-16 10:05:00,79.33,79.34,79.33,79.34,1300.0,58.9253,58.9327,58.9253,58.9327,1300.0
2013-09-16 10:10:00,79.34,79.34,79.33,79.34,1800.0,58.9327,58.9327,58.9253,58.9327,1800.0
2013-09-16 10:15:00,79.34,79.34,79.33,79.34,1400.0,58.9327,58.9327,58.9253,58.9327,1400.0
2013-09-16 10:20:00,79.34,79.34,79.33,79.34,4900.0,58.9327,58.9327,58.9253,58.9327,4900.0
2013-09-16 10:25:00,79.33,79.34,79.33,79.34,800.0,58.9253,58.9327,58.9253,58.9327,800.0
2013-09-16 10:30:00,79.34,79.34,79.33,79.34,1000.0,58.9327,58.9327,58.9253,58.9327,1000.0
2013-09-16 10:35:00,79.34,79.34,79.33,79.34,2400.0,58.9327,58.9327,58.9253,58.9327,2400.0
2013-09-16 10:40:00,79.33,79.35,79.33,79.34,8000.0,58.9253,58.9401,58.9253,58.9327,8000.0
2013-09-16 10:45:00,79.34,79.34,79.33,79.33,4200.0,58.9327,58.9327,58.9253,58.9253,4200.0
2013-09-16 10:50:00,79.34,79.34,79.33,79.34,3100.0,58.9327,58.9327,58.9253,58.9327,3100.0
2013-09-16 10:55:00,79.34,79.34,79.33,79.34,1100.0,58.9327,58.9327,58.9253,58.9327,1100.0
2013-09-16 11:00:00,79.34,79.34,79.33,79.33,9100.0,58.9327,58.9327,58.9253,58.9253,9100.0
2013-09-16 11:05:00,79.33,79.34,79.33,79.33,1300.0,58.9253,58.9327,58.9253,58.9253,1300.0
2013-09-16 11:10:00,79.34,79.34,79.33,79.33,5600.0,58.9327,58.9327,58.9253,58.9253,5600.0
2013-09-16 11:15:00,79.34,79.35,79.33,79.34,6700.0,58.9327,58.9401,58.9253,58.9327,6700.0
2013-09-16 11:20:00,79.34,79.35,79.34,79.35,900.0,58.9327,58.9401,58.9327,58.9401,900.0
2013-09-16 11:25:00,79.35,79.35,79.34,79.35,800.0,58.9401,58.9401,58.9327,58.9401,800.0
2013-09-16 11:30:00,79.34,79.35,79.34,79.35,6800.0,58.9327,58.9401,58.9327,58.9401,6800.0
2013-09-16 11:35:00,79.34,79.34,79.33,79.33,4000.0,58.9327,58.9327,58.9253,58.9253,4000.0
2013-09-16 11:40:00,79.33,79.35,79.33,79.35,3200.0,58.9253,58.9401,58.9253,58.9401,3200.0
2013-09-16 11:45:00,79.34,79.35,79.34,79.34,2100.0,58.9327,58.9401,58.9327,58.9327,2100.0
2013-09-16 11:50:00,79.35,79.35,79.33,79.33,3100.0,58.9401,58.9401,58.9253,58.9253,3100.0
2013-09-16 11:55:00,79.33,79.34,79.33,79.34,1600.0,58.9253,58.9327,58.9253,58.9327,1600.0
2013-09-16 12:00:00,79.33,79.35,79.33,79.35,1300.0,58.9253,58.9401,58.9253,58.9401,1300.0
2013-09-16 12:05:00,79.34,79.34,79.33,79.34,2700.0,58.9327,58.9327,58.9253,58.9327,2700.0
2013-09-16 12:10:00,79.34,79.34,79.34,79.34,21100.0,58.9327,58.9327,58.9327,58.9327,21100.0
2013-09-16 12:15:00,79.35,79.35,79.35,79.35,1300.0,58.9401,58.9401,58.9401,58.9401,1300.0
2013-09-16 12:20:00,79.34,79.35,79.34,79.35,4500.0,58.9327,58.9401,58.9327,58.9401,4500.0
2013-09-16 12:25:00,79.34,79.35,79.34,79.34,10200.0,58.9327,58.9401,58.9327,58.9327,10200.0
2013-09-16 12:30:00,79.34,79.35,79.33,79.34,1600.0,58.9327,58.9401,58.9253,58.9327,1600.0
2013-09-16 12:35:00,79.33,79.35,79.33,79.35,23000.0,58.9253,58.9401,58.9253,58.9401,23000.0
2013-09-16 12:40:00,79.33,79.35,79.33,79.34,3700.0,58.9253,58.9401,58.9253,58.9327,3700.0
2013-09-16 12:45:00,79.34,79.35,79.34,79.34,4400.0,58.9327,58.9401,58.9327,58.9327,4400.0
2013-09-16 12:50:00,79.34,79.35,79.34,79.34,1400.0,58.9327,58.9401,58.9327,58.9327,1400.0
2013-09-16 12:55:00,79.34,79.34,79.32,79.32,9000.0,58.9327,58.9327,58.9178,58.9178,9000.0
2013-09-16 13:00:00,79.33,79.33,79.32,79.32,5700.0,58.9253,58.9253,58.9178,58.9178,5700.0
2013-09-16 13:05:00,79.32,79.32,79.3,79.3,2000.0,58.9178,58.9178,58.903,58.903,2000.0
2013-09-16 13:10:00,79.3,79.31,79.29,79.29,2100.0,58.903,58.9104,58.8956,58.8956,2100.0
2013-09-16 13:15:00,79.31,79.31,79.29,79.29,2400.0,58.9104,58.9104,58.8956,58.8956,2400.0
2013-09-16 13:20:00,79.28,79.3,79.28,79.3,3900.0,58.8881,58.903,58.8881,58.903,3900.0
2013-09-16 13:25:00,79.31,79.31,79.29,79.29,2200.0,58.9104,58.9104,58.8956,58.8956,2200.0
2013-09-16 13:30:00,79.29,79.31,79.29,79.31,2100.0,58.8956,58.9104,58.8956,58.9104,2100.0
2013-09-16 13:35:00,79.31,79.31,79.29,79.3,2500.0,58.9104,58.9104,58.8956,58.903,2500.0
2013-09-16 13:40:00,79.32,79.32,79.32,79.32,300.0,58.9178,58.9178,58.9178,58.9178,300.0
2013-09-16 13:45:00,79.3,79.32,79.3,79.32,5200.0,58.903,58.9178,58.903,58.9178,5200.0
2013-09-16 13:50:00,79.33,79.34,79.32,79.33,9300.0,58.9253,58.9327,58.9178,58.9253,9300.0
2013-09-16 13:55:00,79.32,79.33,79.32,79.33,500.0,58.9178,58.9253,58.9178,58.9253,500.0
2013-09-16 14:00:00,79.33,79.33,79.31,79.32,3600.0,58.9253,58.9253,58.9104,58.9178,3600.0
2013-09-16 14:05:00,79.32,79.35,79.31,79.34,122100.0,58.9178,58.9401,58.9104,58.9327,122100.0
2013-09-16 14:10:00,79.33,79.34,79.32,79.34,8000.0,58.9253,58.9327,58.9178,58.9327,8000.0
2013-09-16 14:15:00,79.35,79.35,79.33,79.34,20100.0,58.9401,58.9401,58.9253,58.9327,20100.0
2013-09-16 14:20:00,79.33,79.34,79.33,79.34,5700.0,58.9253,58.9327,58.9253,58.9327,5700.0
2013-09-16 14:25:00,79.34,79.34,79.31,79.32,6200.0,58.9327,58.9327,58.9104,58.9178,6200.0
2013-09-16 14:30:00,79.32,79.32,79.29,79.29,11000.0,58.9178,58.9178,58.8956,58.8956,11000.0
2013-09-16 14:35:00,79.3,79.31,79.29,79.29,2300.0,58.903,58.9104,58.8956,58.8956,2300.0
2013-09-16 14:40:00,79.29,79.31,79.29,79.31,5700.0,58.8956,58.9104,58.8956,58.9104,5700.0
2013-09-16 14:45:00,79.31,79.32,79.3,79.32,10000.0,58.9104,58.9178,58.903,58.9178,10000.0
2013-09-16 14:50:00,79.31,79.32,79.3,79.3,16100.0,58.9104,58.9178,58.903,58.903,16100.0
2013-09-16 14:55:00,79.29,79.31,79.29,79.31,10000.0,58.8956,58.9104,58.8956,58.9104,10000.0
2013-09-16 15:00:00,79.3,79.31,79.29,79.31,8800.0,58.903,58.9104,58.8956,58.9104,8800.0
2013-09-16 15:05:00,79.31,79.31,79.29,79.31,12400.0,58.9104,58.9104,58.8956,58.9104,12400.0
2013-09-16 15:10:00,79.31,79.31,79.3,79.31,8000.0,58.9104,58.9104,58.903,58.9104,8000.0
2013-09-16 15:15:00,79.31,79.31,79.3,79.31,17700.0,58.9104,58.9104,58.903,58.9104,17700.0
2013-09-16 15:20:00,79.31,79.31,79.3,79.31,14800.0,58.9104,58.9104,58.903,58.9104,14800.0
2013-09-16 15:25:00,79.31,79.31,79.3,79.3,8500.0,58.9104,58.9104,58.903,58.903,8500.0
2013-09-16 15:30:00,79.31,79.31,79.29,79.3,17900.0,58.9104,58.9104,58.8956,58.903,17900.0
2013-09-16 15:35:00,79.3,79.31,79.29,79.3,9800.0,58.903,58.9104,58.8956,58.903,9800.0
2013-09-16 15:40:00,79.31,79.31,79.29,79.31,4900.0,58.9104,58.9104,58.8956,58.9104,4900.0
2013-09-16 15:45:00,79.31,79.31,79.3,79.3,13300.0,58.9104,58.9104,58.903,58.903,13300.0
2013-09-16 15:50:00,79.31,79.31,79.29,79.31,11800.0,58.9104,58.9104,58.8956,58.9104,11800.0
2013-09-16 15:55:00,79.31,79.31,79.24,79.26,32100.0,58.9104,58.9104,58.8584,58.8733,32100.0
2013-09-17 09:30:00,79.32,79.34,79.29,79.3,7800.0,58.9178,58.9327,58.8956,58.903,7800.0
2013-09-17 09:35:00,79.3,79.34,79.3,79.3,5200.0,58.903,58.9327,58.903,58.903,5200.0
2013-09-17 09:40:00,79.3,79.32,79.3,79.32,5500.0,58.903,58.9178,58.903,58.9178,5500.0
2013-09-17 09:45:00,79.31,79.32,79.3,79.32,3800.0,58.9104,58.9178,58.903,58.9178,3800.0
2013-09-17 09:50:00,79.31,79.31,79.3,79.31,400.0,58.9104,58.9104,58.903,58.9104,400.0
2013-09-17 09:55:00,79.3,79.31,79.3,79.31,400.0,58.903,58.9104,58.903,58.9104,400.0
2013-09-17 10:00:00,79.31,79.32,79.31,79.32,3300.0,58.9104,58.9178,58.9104,58.9178,3300.0
2013-09-17 10:05:00,79.31,79.32,79.31,79.32,700.0,58.9104,58.9178,58.9104,58.9178,700.0
2013-09-17 10:10:00,79.31,79.32,79.31,79.32,300.0,58.9104,58.9178,58.9104,58.9178,300.0
2013-09-17 10:15:00,79.32,79.32,79.3,79.3,6700.0,58.9178,58.9178,58.903,58.903,6700.0
2013-09-17 10:20:00,79.3,79.31,79.3,79.3,1700.0,58.903,58.9104,58.903,58.903,1700.0
2013-09-17 10:25:00,79.3,79.3,79.29,79.29,3500.0,58.903,58.903,58.8956,58.8956,3500.0
2013-09-17 10:30:00,79.3,79.3,79.3,79.3,1300.0,58.903,58.903,58.903,58.903,1300.0
2013-09-17 10:35:00,79.3,79.3,79.29,79.3,3500.0,58.903,58.903,58.8956,58.903,3500.0
2013-09-17 10:40:00,79.3,79.31,79.29,79.31,3000.0,58.903,58.9104,58.8956,58.9104,3000.0
2013-09-17 10:45:00,79.31,79.31,79.3,79.3,2200.0,58.9104,58.9104,58.903,58.903,2200.0
2013-09-17 10:50:00,79.3,79.31,79.29,79.3,5000.0,58.903,58.9104,58.8956,58.903,5000.0
2013-09-17 10:55:00,79.3,79.31,79.29,79.3,4800.0,58.903,58.9104,58.8956,58.903,4800.0
2013-09-17 11:00:00,79.29,79.31,79.29,79.29,1900.0,58.8956,58.9104,58.8956,58.8956,1900.0
2013-09-17 11:05:00,79.3,79.31,79.29,79.3,4000.0,58.903,58.9104,58.8956,58.903,4000.0
2013-09-17 11:10:00,79.31,79.31,79.3,79.3,800.0,58.9104,58.9104,58.903,58.903,800.0
2013-09-17 11:15:00,79.3,79.31,79.29,79.31,4500.0,58.903,58.9104,58.8956,58.9104,4500.0
2013-09-17 11:20:00,79.3,79.31,79.29,79.29,4100.0,58.903,58.9104,58.8956,58.8956,4100.0
2013-09-17 11:25:00,79.29,79.31,79.29,79.29,2200.0,58.8956,58.9104,58.8956,58.8956,2200.0
2013-09-17 11:30:00,79.3,79.3,79.29,79.29,500.0,58.903,58.903,58.8956,58.8956,500.0
2013-09-17 11:35:00,79.3,79.31,79.29,79.31,1300.0,58.903,58.9104,58.8956,58.9104,1300.0
2013-09-17 11:40:00,79.31,79.31,79.3,79.31,1300.0,58.9104,58.9104,58.903,58.9104,1300.0
2013-09-17 11:45:00,79.3,79.32,79.3,79.32,5000.0,58.903,58.9178,58.903,58.9178,5000.0
2013-09-17 11:50:00,79.32,79.32,79.3,79.31,4000.0,58.9178,58.9178,58.903,58.9104,4000.0
2013-09-17 11:55:00,79.31,79.32,79.31,79.31,3000.0,58.9104,58.9178,58.9104,58.9104,3000.0
2013-09-17 12:00:00,79.31,79.32,79.31,79.31,7200.0,58.9104,58.9178,58.9104,58.9104,7200.0
2013-09-17 12:05:00,79.32,79.32,79.31,79.31,4900.0,58.9178,58.9178,58.9104,58.9104,4900.0
2013-09-17 12:10:00,79.31,79.33,79.31,79.31,10700.0,58.9104,58.9253,58.9104,58.9104,10700.0
2013-09-17 12:15:00,79.32,79.34,79.31,79.32,15000.0,58.9178,58.9327,58.9104,58.9178,15000.0
2013-09-17 12:20:00,79.33,79.34,79.32,79.34,1400.0,58.9253,58.9327,58.9178,58.9327,1400.0
2013-09-17 12:25:00,79.33,79.35,79.33,79.33,2200.0,58.9253,58.9401,58.9253,58.9253,2200.0
2013-09-17 12:30:00,79.34,79.35,79.34,79.34,3500.0,58.9327,58.9401,58.9327,58.9327,3500.0
2013-09-17 12:35:00,79.34,79.35,79.33,79.33,1900.0,58.9327,58.9401,58.9253,58.9253,1900.0
2013-09-17 12:40:00,79.33,79.35,79.33,79.33,7500.0,58.9253,58.9401,58.9253,58.9253,7500.0
2013-09-17 12:45:00,79.33,79.35,79.33,79.35,1900.0,58.9253,58.9401,58.9253,58.9401,1900.0
2013-09-17 12:50:00,79.35,79.35,79.33,79.34,3100.0,58.9401,58.9401,58.9253,58.9327,3100.0
2013-09-17 12:55:00,79.34,79.34,79.33,79.34,1200.0,58.9327,58.9327,58.9253,58.9327,1200.0
2013-09-17 13:00:00,79.33,79.34,79.32,79.32,7600.0,58.9253,58.9327,58.9178,58.9178,7600.0
2013-09-17 13:05:00,79.34,79.34,79.33,79.33,600.0,58.9327,58.9327,58.9253,58.9253,600.0
2013-09-17 13:10:00,79.33,79.34,79.32,79.33,3100.0,58.9253,58.9327,58.9178,58.9253,3100.0
2013-09-17 13:15:00,79.32,79.32,79.32,79.32,300.0,58.9178,58.9178,58.9178,58.9178,300.0
2013-09-17 13:20:00,79.32,79.33,79.31,79.33,6400.0,58.9178,58.9253,58.9104,58.9253,6400.0
2013-09-17 13:25:00,79.33,79.34,79.33,79.33,700.0,58.9253,58.9327,58.9253,58.9253,700.0
2013-09-17 13:30:00,79.32,79.33,79.31,79.32,4800.0,58.9178,58.9253,58.9104,58.9178,4800.0
2013-09-17 13:35:00,79.32,79.32,79.32,79.32,500.0,58.9178,58.9178,58.9178,58.9178,500.0
2013-09-17 13:40:00,79.33,79.34,79.31,79.32,4800.0,58.9253,58.9327,58.9104,58.9178,4800.0
2013-09-17 13:45:00,79.32,79.33,79.31,79.31,300.0,58.9178,58.9253,58.9104,58.9104,300.0
2013-09-17 13:50:00,79.33,79.33,79.31,79.32,2400.0,58.9253,58.9253,58.9104,58.9178,2400.0
2013-09-17 13:55:00,79.33,79.34,79.28,79.28,381400.0,58.9253,58.9327,58.8881,58.8881,381400.0
2013-09-17 14:00:00,79.31,79.33,79.3,79.3,3100.0,58.9104,58.9253,58.903,58.903,3100.0
2013-09-17 14:05:00,79.31,79.32,79.3,79.3,6600.0,58.9104,58.9178,58.903,58.903,6600.0
2013-09-17 14:10:00,79.3,79.31,79.3,79.31,7700.0,58.903,58.9104,58.903,58.9104,7700.0
2013-09-17 14:15:00,79.3,79.31,79.29,79.29,8000.0,58.903,58.9104,58.8956,58.8956,8000.0
2013-09-17 14:20:00,79.3,79.31,79.29,79.3,54200.0,58.903,58.9104,58.8956,58.903,54200.0
2013-09-17 14:25:00,79.31,79.31,79.3,79.3,7200.0,58.9104,58.9104,58.903,58.903,7200.0
2013-09-17 14:30:00,79.3,79.31,79.27,79.28,7500.0,58.903,58.9104,58.8807,58.8881,7500.0
2013-09-17 14:35:00,79.28,79.3,79.28,79.3,7100.0,58.8881,58.903,58.8881,58.903,7100.0
2013-09-17 14:40:00,79.31,79.31,79.3,79.3,6500.0,58.9104,58.9104,58.903,58.903,6500.0
2013-09-17 14:45:00,79.3,79.31,79.3,79.31,3500.0,58.903,58.9104,58.903,58.9104,3500.0
2013-09-17 14:50:00,79.31,79.31,79.29,79.29,5700.0,58.9104,58.9104,58.8956,58.8956,5700.0
2013-09-17 14:55:00,79.3,79.3,79.29,79.3,4400.0,58.903,58.903,58.8956,58.903,4400.0
2013-09-17 15:00:00,79.3,79.3,79.29,79.3,1900.0,58.903,58.903,58.8956,58.903,1900.0
2013-09-17 15:05:00,79.29,79.3,79.29,79.3,3300.0,58.8956,58.903,58.8956,58.903,3300.0
2013-09-17 15:10:00,79.29,79.3,79.28,79.28,6000.0,58.8956,58.903,58.8881,58.8881,6000.0
2013-09-17 15:15:00,79.28,79.29,79.28,79.28,4500.0,58.8881,58.8956,58.8881,58.8881,4500.0
2013-09-17 15:20:00,79.28,79.29,79.28,79.29,3200.0,58.8881,58.8956,58.8881,58.8956,3200.0
2013-09-17 15:25:00,79.29,79.29,79.28,79.28,2900.0,58.8956,58.8956,58.8881,58.8881,2900.0
2013-09-17 15:30:00,79.28,79.28,79.27,79.28,7100.0,58.8881,58.8881,58.8807,58.8881,7100.0
2013-09-17 15:35:00,79.27,79.28,79.26,79.26,16500.0,58.8807,58.8881,58.8733,58.8733,16500.0
2013-09-17 15:40:00,79.26,79.27,79.26,79.26,18500.0,58.8733,58.8807,58.8733,58.8733,18500.0
2013-09-17 15:45:00,79.26,79.27,79.26,79.26,34100.0,58.8733,58.8807,58.8733,58.8733,34100.0
2013-09-17 15:50:00,79.26,79.27,79.25,79.26,32400.0,58.8733,58.8807,58.8658,58.8733,32400.0
2013-09-17 15:55:00,79.26,79.27,79.24,79.24,70300.0,58.8733,58.8807,58.8584,58.8584,70300.0
2013-09-18 09:30:00,79.19,79.26,79.18,79.26,9300.0,58.8213,58.8733,58.8138,58.8733,9300.0
2013-09-18 09:35:00,79.24,79.26,79.24,79.26,1700.0,58.8584,58.8733,58.8584,58.8733,1700.0
2013-09-18 09:40:00,79.26,79.28,79.26,79.28,600.0,58.8733,58.8881,58.8733,58.8881,600.0
2013-09-18 09:45:00,79.26,79.29,79.26,79.28,3400.0,58.8733,58.8956,58.8733,58.8881,3400.0
2013-09-18 09:50:00,79.28,79.29,79.28,79.28,600.0,58.8881,58.8956,58.8881,58.8881,600.0
2013-09-18 09:55:00,79.27,79.28,79.25,79.25,2000.0,58.8807,58.8881,58.8658,58.8658,2000.0
2013-09-18 10:00:00,79.27,79.29,79.26,79.28,6800.0,58.8807,58.8956,58.8733,58.8881,6800.0
2013-09-18 10:05:00,79.28,79.28,79.27,79.28,4200.0,58.8881,58.8881,58.8807,58.8881,4200.0
2013-09-18 10:10:00,79.27,79.27,79.24,79.24,2300.0,58.8807,58.8807,58.8584,58.8584,2300.0
2013-09-18 10:15:00,79.24,79.24,79.22,79.24,2600.0,58.8584,58.8584,58.8436,58.8584,2600.0
2013-09-18 10:20:00,79.22,79.22,79.21,79.22,1600.0,58.8436,58.8436,58.8361,58.8436,1600.0
2013-09-18 10:25:00,79.21,79.22,79.21,79.22,2200.0,58.8361,58.8436,58.8361,58.8436,2200.0
2013-09-18 10:30:00,79.22,79.24,79.21,79.24,2000.0,58.8436,58.8584,58.8361,58.8584,2000.0
2013-09-18 10:35:00,79.23,79.24,79.22,79.23,15500.0,58.851,58.8584,58.8436,58.851,15500.0
2013-09-18 10:40:00,79.23,79.23,79.21,79.21,6300.0,58.851,58.851,58.8361,58.8361,6300.0
2013-09-18 10:45:00,79.2,79.22,79.19,79.22,2100.0,58.8287,58.8436,58.8213,58.8436,2100.0
2013-09-18 10:50:00,79.2,79.21,79.19,79.21,1200.0,58.8287,58.8361,58.8213,58.8361,1200.0
2013-09-18 10:55:00,79.21,79.21,79.2,79.2,1100.0,58.8361,58.8361,58.8287,58.8287,1100.0
2013-09-18 11:00:00,79.19,79.2,79.19,79.2,200.0,58.8213,58.8287,58.8213,58.8287,200.0
2013-09-18 11:05:00,79.19,79.2,79.19,79.19,3200.0,58.8213,58.8287,58.8213,58.8213,3200.0
2013-09-18 11:10:00,79.19,79.2,79.18,79.18,1500.0,58.8213,58.8287,58.8138,58.8138,1500.0
2013-09-18 11:15:00,79.18,79.19,79.18,79.18,3500.0,58.8138,58.8213,58.8138,58.8138,3500.0
2013-09-18 11:20:00,79.18,79.19,79.18,79.19,7800.0,58.8138,58.8213,58.8138,58.8213,7800.0
2013-09-18 11:25:00,79.18,79.19,79.18,79.18,700.0,58.8138,58.8213,58.8138,58.8138,700.0
2013-09-18 11:30:00,79.18,79.23,79.18,79.21,7200.0,58.8138,58.851,58.8138,58.8361,7200.0
2013-09-18 11:35:00,79.21,79.22,79.21,79.22,1600.0,58.8361,58.8436,58.8361,58.8436,1600.0
2013-09-18 11:40:00,79.21,79.21,79.2,79.2,1100.0,58.8361,58.8361,58.8287,58.8287,1100.0
2013-09-18 11:45:00,79.2,79.2,79.19,79.19,3400.0,58.8287,58.8287,58.8213,58.8213,3400.0
2013-09-18 11:50:00,79.19,79.2,79.19,79.19,2200.0,58.8213,58.8287,58.8213,58.8213,2200.0
2013-09-18 11:55:00,79.19,79.19,79.19,79.19,1200.0,58.8213,58.8213,58.8213,58.8213,1200.0
2013-09-18 12:00:00,79.19,79.2,79.18,79.18,3200.0,58.8213,58.8287,58.8138,58.8138,3200.0
2013-09-18 12:05:00,79.18,79.19,79.18,79.18,8100.0,58.8138,58.8213,58.8138,58.8138,8100.0
2013-09-18 12:10:00,79.18,79.19,79.18,79.19,2400.0,58.8138,58.8213,58.8138,58.8213,2400.0
2013-09-18 12:15:00,79.18,79.19,79.18,79.19,900.0,58.8138,58.8213,58.8138,58.8213,900.0
2013-09-18 12:20:00,79.18,79.19,79.18,79.18,3700.0,58.8138,58.8213,58.8138,58.8138,3700.0
2013-09-18 12:25:00,79.18,79.19,79.18,79.18,4000.0,58.8138,58.8213,58.8138,58.8138,4000.0
2013-09-18 12:30:00,79.18,79.19,79.18,79.18,1000.0,58.8138,58.8213,58.8138,58.8138,1000.0
2013-09-18 12:35:00,79.18,79.19,79.17,79.17,2000.0,58.8138,58.8213,58.8064,58.8064,2000.0
2013-09-18 12:40:00,79.19,79.19,79.17,79.18,1000.0,58.8213,58.8213,58.8064,58.8138,1000.0
2013-09-18 12:45:00,79.17,79.18,79.17,79.17,3400.0,58.8064,58.8138,58.8064,58.8064,3400.0
2013-09-18 12:50:00,79.17,79.22,79.17,79.21,21900.0,58.8064,58.8436,58.8064,58.8361,21900.0
2013-09-18 12:55:00,79.21,79.22,79.2,79.2,4100.0,58.8361,58.8436,58.8287,58.8287,4100.0
2013-09-18 13:00:00,79.21,79.21,79.2,79.2,3600.0,58.8361,58.8361,58.8287,58.8287,3600.0
2013-09-18 13:05:00,79.2,79.21,79.2,79.21,1700.0,58.8287,58.8361,58.8287,58.8361,1700.0
2013-09-18 13:10:00,79.2,79.21,79.2,79.2,4800.0,58.8287,58.8361,58.8287,58.8287,4800.0
2013-09-18 13:15:00,79.2,79.25,79.2,79.23,16800.0,58.8287,58.8658,58.8287,58.851,16800.0
2013-09-18 13:20:00,79.23,79.25,79.23,79.24,2800.0,58.851,58.8658,58.851,58.8584,2800.0
2013-09-18 13:25:00,79.24,79.25,79.24,79.25,1300.0,58.8584,58.8658,58.8584,58.8658,1300.0
2013-09-18 13:30:00,79.25,79.25,79.24,79.25,2900.0,58.8658,58.8658,58.8584,58.8658,2900.0
2013-09-18 13:35:00,79.25,79.25,79.24,79.25,7600.0,58.8658,58.8658,58.8584,58.8658,7600.0
2013-09-18 13:40:00,79.25,79.25,79.21,79.23,9800.0,58.8658,58.8658,58.8361,58.851,9800.0
2013-09-18 13:45:00,79.22,79.23,79.2,79.2,3800.0,58.8436,58.851,58.8287,58.8287,3800.0
2013-09-18 13:50:00,79.2,79.21,79.19,79.21,4300.0,58.8287,58.8361,58.8213,58.8361,4300.0
2013-09-18 13:55:00,79.21,79.27,79.19,79.22,17900.0,58.8361,58.8807,58.8213,58.8436,17900.0
2013-09-18 14:00:00,79.21,79.48,79.21,79.44,56000.0,58.8361,59.0367,58.8361,59.007,56000.0
2013-09-18 14:05:00,79.48,79.48,79.45,79.45,18900.0,59.0367,59.0367,59.0144,59.0144,18900.0
2013-09-18 14:10:00,79.45,79.48,79.42,79.43,19800.0,59.0144,59.0367,58.9921,58.9995,19800.0
2013-09-18 14:15:00,79.42,79.44,79.42,79.43,20600.0,58.9921,59.007,58.9921,58.9995,20600.0
2013-09-18 14:20:00,79.44,79.45,79.42,79.45,31800.0,59.007,59.0144,58.9921,59.0144,31800.0
2013-09-18 14:25:00,79.45,79.47,79.44,79.47,24300.0,59.0144,59.0293,59.007,59.0293,24300.0
2013-09-18 14:30:00,79.47,79.48,79.45,79.45,12200.0,59.0293,59.0367,59.0144,59.0144,12200.0
2013-09-18 14:35:00,79.46,79.47,79.45,79.45,5000.0,59.0218,59.0293,59.0144,59.0144,5000.0
2013-09-18 14:40:00,79.45,79.47,79.45,79.46,11900.0,59.0144,59.0293,59.0144,59.0218,11900.0
2013-09-18 14:45:00,79.46,79.47,79.46,79.47,17700.0,59.0218,59.0293,59.0218,59.0293,17700.0
2013-09-18 14:50:00,79.47,79.5,79.46,79.5,10500.0,59.0293,59.0515,59.0218,59.0515,10500.0
2013-09-18 14:55:00,79.5,79.51,79.49,79.51,11100.0,59.0515,59.059,59.0441,59.059,11100.0
2013-09-18 15:00:00,79.51,79.6,79.5,79.6,18200.0,59.059,59.1258,59.0515,59.1258,18200.0
2013-09-18 15:05:00,79.6,79.6,79.59,79.59,2200.0,59.1258,59.1258,59.1184,59.1184,2200.0
2013-09-18 15:10:00,79.59,79.61,79.59,79.6,4600.0,59.1184,59.1332,59.1184,59.1258,4600.0
2013-09-18 15:15:00,79.6,79.61,79.6,79.61,5900.0,59.1258,59.1332,59.1258,59.1332,5900.0
2013-09-18 15:20:00,79.6,79.67,79.6,79.67,17900.0,59.1258,59.1778,59.1258,59.1778,17900.0
2013-09-18 15:25:00,79.66,79.67,79.65,79.66,5400.0,59.1704,59.1778,59.163,59.1704,5400.0
2013-09-18 15:30:00,79.66,79.67,79.66,79.66,8900.0,59.1704,59.1778,59.1704,59.1704,8900.0
2013-09-18 15:35:00,79.67,79.67,79.65,79.66,8300.0,59.1778,59.1778,59.163,59.1704,8300.0
2013-09-18 15:40:00,79.66,79.66,79.66,79.66,3100.0,59.1704,59.1704,59.1704,59.1704,3100.0
2013-09-18 15:45:00,79.67,79.67,79.66,79.66,11600.0,59.1778,59.1778,59.1704,59.1704,11600.0
2013-09-18 15:50:00,79.65,79.66,79.65,79.65,2300.0,59.163,59.1704,59.163,59.163,2300.0
2013-09-18 15:55:00,79.66,79.66,79.65,79.65,5400.0,59.1704,59.1704,59.163,59.163,5400.0
2013-09-19 09:30:00,79.67,79.67,79.65,79.67,9700.0,59.1778,59.1778,59.163,59.1778,9700.0
2013-09-19 09:35:00,79.67,79.67,79.65,79.66,1100.0,59.1778,59.1778,59.163,59.1704,1100.0
2013-09-19 09:40:00,79.66,79.66,79.65,79.65,1400.0,59.1704,59.1704,59.163,59.163,1400.0
2013-09-19 09:45:00,79.66,79.66,79.64,79.66,4500.0,59.1704,59.1704,59.1555,59.1704,4500.0
2013-09-19 09:50:00,79.65,79.66,79.65,79.66,1400.0,59.163,59.1704,59.163,59.1704,1400.0
2013-09-19 09:55:00,79.65,79.66,79.62,79.63,5600.0,59.163,59.1704,59.1407,59.1481,5600.0
2013-09-19 10:00:00,79.63,79.63,79.61,79.62,9100.0,59.1481,59.1481,59.1332,59.1407,9100.0
2013-09-19 10:05:00,79.62,79.63,79.61,79.62,4700.0,59.1407,59.1481,59.1332,59.1407,4700.0
2013-09-19 10:10:00,79.61,79.63,79.61,79.63,6800.0,59.1332,59.1481,59.1332,59.1481,6800.0
2013-09-19 10:15:00,79.63,79.63,79.62,79.62,1900.0,59.1481,59.1481,59.1407,59.1407,1900.0
2013-09-19 10:20:00,79.62,79.62,79.62,79.62,700.0,59.1407,59.1407,59.1407,59.1407,700.0
2013-09-19 10:25:00,79.62,79.63,79.62,79.63,1100.0,59.1407,59.1481,59.1407,59.1481,1100.0
2013-09-19 10:30:00,79.63,79.63,79.61,79.61,1700.0,59.1481,59.1481,59.1332,59.1332,1700.0
2013-09-19 10:35:00,79.62,79.62,79.62,79.62,3400.0,59.1407,59.1407,59.1407,59.1407,3400.0
2013-09-19 10:40:00,79.62,79.62,79.62,79.62,9100.0,59.1407,59.1407,59.1407,59.1407,9100.0
2013-09-19 10:45:00,79.61,79.61,79.6,79.61,1100.0,59.1332,59.1332,59.1258,59.1332,1100.0
2013-09-19 10:50:00,79.61,79.61,79.61,79.61,500.0,59.1332,59.1332,59.1332,59.1332,500.0
2013-09-19 10:55:00,79.6,79.61,79.6,79.6,2600.0,59.1258,59.1332,59.1258,59.1258,2600.0
2013-09-19 11:00:00,79.61,79.61,79.6,79.61,2000.0,59.1332,59.1332,59.1258,59.1332,2000.0
2013-09-19 11:05:00,79.6,79.61,79.6,79.61,400.0,59.1258,59.1332,59.1258,59.1332,400.0
2013-09-19 11:10:00,79.61,79.61,79.57,79.58,3400.0,59.1332,59.1332,59.1035,59.111,3400.0
2013-09-19 11:15:00,79.58,79.59,79.57,79.58,4700.0,59.111,59.1184,59.1035,59.111,4700.0
2013-09-19 11:20:00,79.58,79.58,79.57,79.58,1700.0,59.111,59.111,59.1035,59.111,1700.0
2013-09-19 11:25:00,79.58,79.58,79.58,79.58,2700.0,59.111,59.111,59.111,59.111,2700.0
2013-09-19 11:30:00,79.58,79.58,79.54,79.54,8600.0,59.111,59.111,59.0812,59.0812,8600.0
2013-09-19 11:35:00,79.57,79.57,79.55,79.55,6400.0,59.1035,59.1035,59.0887,59.0887,6400.0
2013-09-19 11:40:00,79.56,79.57,79.55,79.56,4900.0,59.0961,59.1035,59.0887,59.0961,4900.0
2013-09-19 11:45:00,79.56,79.57,79.55,79.56,8000.0,59.0961,59.1035,59.0887,59.0961,8000.0
2013-09-19 11:50:00,79.55,79.57,79.55,79.57,9700.0,59.0887,59.1035,59.0887,59.1035,9700.0
2013-09-19 11:55:00,79.55,79.57,79.55,79.57,4000.0,59.0887,59.1035,59.0887,59.1035,4000.0
2013-09-19 12:00:00,79.57,79.58,79.57,79.58,3200.0,59.1035,59.111,59.1035,59.111,3200.0
2013-09-19 12:05:00,79.57,79.6,79.57,79.6,2500.0,59.1035,59.1258,59.1035,59.1258,2500.0
2013-09-19 12:10:00,79.59,79.59,79.58,79.59,2200.0,59.1184,59.1184,59.111,59.1184,2200.0
2013-09-19 12:15:00,79.59,79.59,79.57,79.59,2000.0,59.1184,59.1184,59.1035,59.1184,2000.0
2013-09-19 12:20:00,79.59,79.59,79.58,79.58,300.0,59.1184,59.1184,59.111,59.111,300.0
2013-09-19 12:25:00,79.6,79.6,79.6,79.6,200.0,59.1258,59.1258,59.1258,59.1258,200.0
2013-09-19 12:30:00,79.6,79.61,79.58,79.61,5900.0,59.1258,59.1332,59.111,59.1332,5900.0
2013-09-19 12:35:00,79.61,79.61,79.59,79.59,5300.0,59.1332,59.1332,59.1184,59.1184,5300.0
2013-09-19 12:40:00,79.6,79.6,79.6,79.6,1800.0,59.1258,59.1258,59.1258,59.1258,1800.0
2013-09-19 12:45:00,79.59,79.6,79.59,79.59,1000.0,59.1184,59.1258,59.1184,59.1184,1000.0
2013-09-19 12:50:00,79.59,79.59,79.59,79.59,0.0,59.1184,59.1184,59.1184,59.1184,0.0
2013-09-19 12:55:00,79.6,79.6,79.6,79.6,3700.0,59.1258,59.1258,59.1258,59.1258,3700.0
2013-09-19 13:00:00,79.59,79.6,79.59,79.59,2200.0,59.1184,59.1258,59.1184,59.1184,2200.0
2013-09-19 13:05:00,79.59,79.59,79.58,79.58,1100.0,59.1184,59.1184,59.111,59.111,1100.0
2013-09-19 13:10:00,79.59,79.59,79.58,79.58,8800.0,59.1184,59.1184,59.111,59.111,8800.0
2013-09-19 13:15:00,79.58,79.58,79.57,79.57,1400.0,59.111,59.111,59.1035,59.1035,1400.0
2013-09-19 13:20:00,79.59,79.59,79.58,79.58,1000.0,59.1184,59.1184,59.111,59.111,1000.0
2013-09-19 13:25:00,79.58,79.59,79.58,79.59,6300.0,59.111,59.1184,59.111,59.1184,6300.0
2013-09-19 13:30:00,79.59,79.6,79.57,79.59,17600.0,59.1184,59.1258,59.1035,59.1184,17600.0
2013-09-19 13:35:00,79.59,79.6,79.59,79.6,4700.0,59.1184,59.1258,59.1184,59.1258,4700.0
2013-09-19 13:40:00,79.6,79.6,79.59,79.59,6600.0,59.1258,59.1258,59.1184,59.1184,6600.0
2013-09-19 13:45:00,79.59,79.6,79.57,79.58,7800.0,59.1184,59.1258,59.1035,59.111,7800.0
2013-09-19 13:50:00,79.58,79.59,79.57,79.58,2500.0,59.111,59.1184,59.1035,59.111,2500.0
2013-09-19 13:55:00,79.59,79.59,79.57,79.58,4200.0,59.1184,59.1184,59.1035,59.111,4200.0
2013-09-19 14:00:00,79.58,79.58,79.57,79.57,2100.0,59.111,59.111,59.1035,59.1035,2100.0
2013-09-19 14:05:00,79.58,79.58,79.57,79.57,3300.0,59.111,59.111,59.1035,59.1035,3300.0
2013-09-19 14:10:00,79.57,79.59,79.57,79.59,7300.0,59.1035,59.1184,59.1035,59.1184,7300.0
2013-09-19 14:15:00,79.58,79.59,79.57,79.57,13300.0,59.111,59.1184,59.1035,59.1035,13300.0
2013-09-19 14:20:00,79.57,79.57,79.56,79.56,1600.0,59.1035,59.1035,59.0961,59.0961,1600.0
2013-09-19 14:25:00,79.56,79.57,79.55,79.57,3300.0,59.0961,59.1035,59.0887,59.1035,3300.0
2013-09-19 14:30:00,79.57,79.57,79.55,79.57,1900.0,59.1035,59.1035,59.0887,59.1035,1900.0
2013-09-19 14:35:00,79.56,79.56,79.55,79.55,7300.0,59.0961,59.0961,59.0887,59.0887,7300.0
2013-09-19 14:40:00,79.55,79.59,79.54,79.59,12700.0,59.0887,59.1184,59.0812,59.1184,12700.0
2013-09-19 14:45:00,79.58,79.59,79.57,79.57,16700.0,59.111,59.1184,59.1035,59.1035,16700.0
2013-09-19 14:50:00,79.57,79.59,79.57,79.58,20100.0,59.1035,59.1184,59.1035,59.111,20100.0
2013-09-19 14:55:00,79.58,79.59,79.58,79.58,18000.0,59.111,59.1184,59.111,59.111,18000.0
2013-09-19 15:00:00,79.58,79.59,79.57,79.59,24100.0,59.111,59.1184,59.1035,59.1184,24100.0
2013-09-19 15:05:00,79.58,79.65,79.58,79.64,22100.0,59.111,59.163,59.111,59.1555,22100.0
2013-09-19 15:10:00,79.64,79.65,79.62,79.64,22300.0,59.1555,59.163,59.1407,59.1555,22300.0
2013-09-19 15:15:00,79.64,79.65,79.63,79.65,19400.0,59.1555,59.163,59.1481,59.163,19400.0
2013-09-19 15:20:00,79.63,79.66,79.63,79.66,11300.0,59.1481,59.1704,59.1481,59.1704,11300.0
2013-09-19 15:25:00,79.65,79.67,79.65,79.67,41400.0,59.163,59.1778,59.163,59.1778,41400.0
2013-09-19 15:30:00,79.67,79.67,79.66,79.66,20000.0,59.1778,59.1778,59.1704,59.1704,20000.0
2013-09-19 15:35:00,79.66,79.67,79.66,79.66,28800.0,59.1704,59.1778,59.1704,59.1704,28800.0
2013-09-19 15:40:00,79.67,79.67,79.65,79.66,56100.0,59.1778,59.1778,59.163,59.1704,56100.0
2013-09-19 15:45:00,79.66,79.67,79.66,79.66,15600.0,59.1704,59.1778,59.1704,59.1704,15600.0
2013-09-19 15:50:00,79.67,79.67,79.66,79.67,17300.0,59.1778,59.1778,59.1704,59.1778,17300.0
2013-09-19 15:55:00,79.67,79.67,79.64,79.64,21600.0,59.1778,59.1778,59.1555,59.1555,21600.0
2013-09-20 09:30:00,79.65,79.67,79.65,79.67,11600.0,59.163,59.1778,59.163,59.1778,11600.0
2013-09-20 09:35:00,79.67,79.67,79.59,79.59,600.0,59.1778,59.1778,59.1184,59.1184,600.0
2013-09-20 09:40:00,79.57,79.67,79.57,79.67,1000.0,59.1035,59.1778,59.1035,59.1778,1000.0
2013-09-20 09:45:00,79.63,79.65,79.57,79.63,1700.0,59.1481,59.163,59.1035,59.1481,1700.0
2013-09-20 09:50:00,79.65,79.65,79.57,79.59,6200.0,59.163,59.163,59.1035,59.1184,6200.0
2013-09-20 09:55:00,79.58,79.65,79.57,79.63,5200.0,59.111,59.163,59.1035,59.1481,5200.0
2013-09-20 10:00:00,79.58,79.64,79.58,79.64,4100.0,59.111,59.1555,59.111,59.1555,4100.0
2013-09-20 10:05:00,79.62,79.64,79.58,79.64,1700.0,59.1407,59.1555,59.111,59.1555,1700.0
2013-09-20 10:10:00,79.59,79.64,79.58,79.59,1600.0,59.1184,59.1555,59.111,59.1184,1600.0
2013-09-20 10:15:00,79.64,79.64,79.58,79.64,2600.0,59.1555,59.1555,59.111,59.1555,2600.0
2013-09-20 10:20:00,79.59,79.6,79.59,79.6,200.0,59.1184,59.1258,59.1184,59.1258,200.0
2013-09-20 10:25:00,79.63,79.63,79.58,79.58,2600.0,59.1481,59.1481,59.111,59.111,2600.0
2013-09-20 10:30:00,79.57,79.61,79.57,79.6,2700.0,59.1035,59.1332,59.1035,59.1258,2700.0
2013-09-20 10:35:00,79.6,79.63,79.6,79.63,3900.0,59.1258,59.1481,59.1258,59.1481,3900.0
2013-09-20 10:40:00,79.61,79.63,79.61,79.62,1900.0,59.1332,59.1481,59.1332,59.1407,1900.0
2013-09-20 10:45:00,79.62,79.62,79.61,79.62,2300.0,59.1407,59.1407,59.1332,59.1407,2300.0
2013-09-20 10:50:00,79.61,79.66,79.61,79.64,236500.0,59.1332,59.1704,59.1332,59.1555,236500.0
2013-09-20 10:55:00,79.64,79.65,79.64,79.65,20000.0,59.1555,59.163,59.1555,59.163,20000.0
2013-09-20 11:00:00,79.65,79.68,79.65,79.66,39100.0,59.163,59.1852,59.163,59.1704,39100.0
2013-09-20 11:05:00,79.65,79.66,79.65,79.65,5700.0,59.163,59.1704,59.163,59.163,5700.0
2013-09-20 11:10:00,79.66,79.66,79.65,79.65,6000.0,59.1704,59.1704,59.163,59.163,6000.0
2013-09-20 11:15:00,79.65,79.67,79.65,79.67,16400.0,59.163,59.1778,59.163,59.1778,16400.0
2013-09-20 11:20:00,79.66,79.67,79.66,79.67,12300.0,59.1704,59.1778,59.1704,59.1778,12300.0
2013-09-20 11:25:00,79.66,79.69,79.66,79.68,7000.0,59.1704,59.1927,59.1704,59.1852,7000.0
2013-09-20 11:30:00,79.67,79.69,79.67,79.68,1800.0,59.1778,59.1927,59.1778,59.1852,1800.0
2013-09-20 11:35:00,79.68,79.68,79.67,79.67,11500.0,59.1852,59.1852,59.1778,59.1778,11500.0
2013-09-20 11:40:00,79.67,79.68,79.67,79.68,7700.0,59.1778,59.1852,59.1778,59.1852,7700.0
2013-09-20 11:45:00,79.67,79.68,79.67,79.67,2700.0,59.1778,59.1852,59.1778,59.1778,2700.0
2013-09-20 11:50:00,79.67,79.69,79.67,79.69,1400.0,59.1778,59.1927,59.1778,59.1927,1400.0
2013-09-20 11:55:00,79.68,79.69,79.67,79.67,3600.0,59.1852,59.1927,59.1778,59.1778,3600.0
2013-09-20 12:00:00,79.67,79.7,79.67,79.69,5500.0,59.1778,59.2001,59.1778,59.1927,5500.0
2013-09-20 12:05:00,79.69,79.71,79.69,79.71,17500.0,59.1927,59.2075,59.1927,59.2075,17500.0
2013-09-20 12:10:00,79.71,79.71,79.68,79.69,10000.0,59.2075,59.2075,59.1852,59.1927,10000.0
2013-09-20 12:15:00,79.69,79.7,79.69,79.7,4700.0,59.1927,59.2001,59.1927,59.2001,4700.0
2013-09-20 12:20:00,79.7,79.7,79.69,79.69,5900.0,59.2001,59.2001,59.1927,59.1927,5900.0
2013-09-20 12:25:00,79.7,79.7,79.7,79.7,5700.0,59.2001,59.2001,59.2001,59.2001,5700.0
2013-09-20 12:30:00,79.69,79.7,79.69,79.7,9300.0,59.1927,59.2001,59.1927,59.2001,9300.0
2013-09-20 12:35:00,79.69,79.7,79.69,79.7,10500.0,59.1927,59.2001,59.1927,59.2001,10500.0
2013-09-20 12:40:00,79.69,79.7,79.69,79.7,14400.0,59.1927,59.2001,59.1927,59.2001,14400.0
2013-09-20 12:45:00,79.7,79.71,79.7,79.7,16900.0,59.2001,59.2075,59.2001,59.2001,16900.0
2013-09-20 12:50:00,79.69,79.71,79.69,79.71,4200.0,59.1927,59.2075,59.1927,59.2075,4200.0
2013-09-20 12:55:00,79.7,79.7,79.69,79.7,6000.0,59.2001,59.2001,59.1927,59.2001,6000.0
2013-09-20 13:00:00,79.7,79.71,79.69,79.7,8300.0,59.2001,59.2075,59.1927,59.2001,8300.0
2013-09-20 13:05:00,79.7,79.71,79.7,79.7,7300.0,59.2001,59.2075,59.2001,59.2001,7300.0
2013-09-20 13:10:00,79.7,79.71,79.69,79.71,11100.0,59.2001,59.2075,59.1927,59.2075,11100.0
2013-09-20 13:15:00,79.71,79.71,79.71,79.71,4700.0,59.2075,59.2075,59.2075,59.2075,4700.0
2013-09-20 13:20:00,79.71,79.71,79.7,79.71,6500.0,59.2075,59.2075,59.2001,59.2075,6500.0
2013-09-20 13:25:00,79.71,79.71,79.7,79.71,10000.0,59.2075,59.2075,59.2001,59.2075,10000.0
2013-09-20 13:30:00,79.72,79.72,79.7,79.72,6600.0,59.215,59.215,59.2001,59.215,6600.0
2013-09-20 13:35:00,79.71,79.71,79.71,79.71,5900.0,59.2075,59.2075,59.2075,59.2075,5900.0
2013-09-20 13:40:00,79.71,79.72,79.7,79.71,11400.0,59.2075,59.215,59.2001,59.2075,11400.0
2013-09-20 13:45:00,79.71,79.72,79.7,79.71,9800.0,59.2075,59.215,59.2001,59.2075,9800.0
2013-09-20 13:50:00,79.71,79.73,79.7,79.73,16100.0,59.2075,59.2224,59.2001,59.2224,16100.0
2013-09-20 13:55:00,79.72,79.73,79.71,79.72,14200.0,59.215,59.2224,59.2075,59.215,14200.0
2013-09-20 14:00:00,79.71,79.73,79.71,79.72,4200.0,59.2075,59.2224,59.2075,59.215,4200.0
2013-09-20 14:05:00,79.72,79.72,79.71,79.71,1800.0,59.215,59.215,59.2075,59.2075,1800.0
2013-09-20 14:10:00,79.71,79.72,79.65,79.67,26100.0,59.2075,59.215,59.163,59.1778,26100.0
2013-09-20 14:15:00,79.68,79.68,79.66,79.66,3800.0,59.1852,59.1852,59.1704,59.1704,3800.0
2013-09-20 14:20:00,79.66,79.69,79.66,79.69,5700.0,59.1704,59.1927,59.1704,59.1927,5700.0
2013-09-20 14:25:00,79.66,79.69,79.66,79.67,13400.0,59.1704,59.1927,59.1704,59.1778,13400.0
2013-09-20 14:30:00,79.68,79.7,79.68,79.7,4600.0,59.1852,59.2001,59.1852,59.2001,4600.0
2013-09-20 14:35:00,79.7,79.71,79.7,79.7,10400.0,59.2001,59.2075,59.2001,59.2001,10400.0
2013-09-20 14:40:00,79.71,79.71,79.69,79.7,2600.0,59.2075,59.2075,59.1927,59.2001,2600.0
2013-09-20 14:45:00,79.69,79.7,79.69,79.7,5700.0,59.1927,59.2001,59.1927,59.2001,5700.0
2013-09-20 14:50:00,79.69,79.7,79.68,79.69,16200.0,59.1927,59.2001,59.1852,59.1927,16200.0
2013-09-20 14:55:00,79.7,79.71,79.68,79.7,8900.0,59.2001,59.2075,59.1852,59.2001,8900.0
2013-09-20 15:00:00,79.69,79.72,79.69,79.7,36500.0,59.1927,59.215,59.1927,59.2001,36500.0
2013-09-20 15:05:00,79.7,79.71,79.69,79.71,4400.0,59.2001,59.2075,59.1927,59.2075,4400.0
2013-09-20 15:10:00,79.69,79.71,79.67,79.68,3000.0,59.1927,59.2075,59.1778,59.1852,3000.0
2013-09-20 15:15:00,79.67,79.69,79.67,79.68,2500.0,59.1778,59.1927,59.1778,59.1852,2500.0
2013-09-20 15:20:00,79.67,79.69,79.67,79.69,2300.0,59.1778,59.1927,59.1778,59.1927,2300.0
2013-09-20 15:25:00,79.68,79.69,79.68,79.69,4100.0,59.1852,59.1927,59.1852,59.1927,4100.0
2013-09-20 15:30:00,79.69,79.69,79.68,79.69,2100.0,59.1927,59.1927,59.1852,59.1927,2100.0
2013-09-20 15:35:00,79.68,79.69,79.68,79.69,200.0,59.1852,59.1927,59.1852,59.1927,200.0
2013-09-20 15:40:00,79.7,79.7,79.68,79.68,1700.0,59.2001,59.2001,59.1852,59.1852,1700.0
2013-09-20 15:45:00,79.68,79.69,79.68,79.69,2400.0,59.1852,59.1927,59.1852,59.1927,2400.0
2013-09-20 15:50:00,79.69,79.7,79.68,79.68,8400.0,59.1927,59.2001,59.1852,59.1852,8400.0
2013-09-20 15:55:00,79.68,79.69,79.65,79.65,10500.0,59.1852,59.1927,59.163,59.163,10500.0
2013-09-23 09:30:00,79.66,79.66,79.6,79.63,21400.0,59.1704,59.1704,59.1258,59.1481,21400.0
2013-09-23 09:35:00,79.62,79.63,79.62,79.63,400.0,59.1407,59.1481,59.1407,59.1481,400.0
2013-09-23 09:40:00,79.64,79.64,79.63,79.63,600.0,59.1555,59.1555,59.1481,59.1481,600.0
2013-09-23 09:45:00,79.65,79.66,79.63,79.65,7700.0,59.163,59.1704,59.1481,59.163,7700.0
2013-09-23 09:50:00,79.65,79.67,79.65,79.65,2000.0,59.163,59.1778,59.163,59.163,2000.0
2013-09-23 09:55:00,79.66,79.67,79.64,79.67,4300.0,59.1704,59.1778,59.1555,59.1778,4300.0
2013-09-23 10:00:00,79.66,79.68,79.66,79.68,3800.0,59.1704,59.1852,59.1704,59.1852,3800.0
2013-09-23 10:05:00,79.68,79.68,79.65,79.66,4600.0,59.1852,59.1852,59.163,59.1704,4600.0
2013-09-23 10:10:00,79.66,79.68,79.66,79.67,2600.0,59.1704,59.1852,59.1704,59.1778,2600.0
2013-09-23 10:15:00,79.68,79.68,79.67,79.67,2400.0,59.1852,59.1852,59.1778,59.1778,2400.0
2013-09-23 10:20:00,79.67,79.67,79.67,79.67,700.0,59.1778,59.1778,59.1778,59.1778,700.0
2013-09-23 10:25:00,79.68,79.68,79.67,79.67,11900.0,59.1852,59.1852,59.1778,59.1778,11900.0
2013-09-23 10:30:00,79.67,79.68,79.67,79.67,3200.0,59.1778,59.1852,59.1778,59.1778,3200.0
2013-09-23 10:35:00,79.67,79.68,79.67,79.68,300.0,59.1778,59.1852,59.1778,59.1852,300.0
2013-09-23 10:40:00,79.68,79.68,79.68,79.68,100.0,59.1852,59.1852,59.1852,59.1852,100.0
2013-09-23 10:45:00,79.67,79.67,79.67,79.67,500.0,59.1778,59.1778,59.1778,59.1778,500.0
2013-09-23 10:50:00,79.67,79.68,79.66,79.68,1900.0,59.1778,59.1852,59.1704,59.1852,1900.0
2013-09-23 10:55:00,79.68,79.68,79.66,79.66,900.0,59.1852,59.1852,59.1704,59.1704,900.0
2013-09-23 11:00:00,79.67,79.68,79.66,79.67,5800.0,59.1778,59.1852,59.1704,59.1778,5800.0
2013-09-23 11:05:00,79.66,79.66,79.64,79.66,3000.0,59.1704,59.1704,59.1555,59.1704,3000.0
2013-09-23 11:10:00,79.66,79.67,79.65,79.66,1600.0,59.1704,59.1778,59.163,59.1704,1600.0
2013-09-23 11:15:00,79.66,79.67,79.65,79.65,6000.0,59.1704,59.1778,59.163,59.163,6000.0
2013-09-23 11:20:00,79.66,79.67,79.64,79.66,5500.0,59.1704,59.1778,59.1555,59.1704,5500.0
2013-09-23 11:25:00,79.65,79.65,79.64,79.65,4100.0,59.163,59.163,59.1555,59.163,4100.0
2013-09-23 11:30:00,79.65,79.65,79.64,79.64,2400.0,59.163,59.163,59.1555,59.1555,2400.0
2013-09-23 11:35:00,79.65,79.65,79.64,79.64,600.0,59.163,59.163,59.1555,59.1555,600.0
2013-09-23 11:40:00,79.65,79.65,79.62,79.62,5400.0,59.163,59.163,59.1407,59.1407,5400.0
2013-09-23 11:45:00,79.62,79.64,79.61,79.64,11200.0,59.1407,59.1555,59.1332,59.1555,11200.0
2013-09-23 11:50:00,79.63,79.63,79.62,79.62,900.0,59.1481,59.1481,59.1407,59.1407,900.0
2013-09-23 11:55:00,79.63,79.64,79.63,79.63,4700.0,59.1481,59.1555,59.1481,59.1481,4700.0
2013-09-23 12:00:00,79.64,79.64,79.64,79.64,1400.0,59.1555,59.1555,59.1555,59.1555,1400.0
2013-09-23 12:05:00,79.63,79.64,79.63,79.64,1700.0,59.1481,59.1555,59.1481,59.1555,1700.0
2013-09-23 12:10:00,79.63,79.64,79.63,79.63,600.0,59.1481,59.1555,59.1481,59.1481,600.0
2013-09-23 12:15:00,79.63,79.64,79.63,79.63,600.0,59.1481,59.1555,59.1481,59.1481,600.0
2013-09-23 12:20:00,79.63,79.64,79.63,79.64,1400.0,59.1481,59.1555,59.1481,59.1555,1400.0
2013-09-23 12:25:00,79.63,79.63,79.62,79.62,1200.0,59.1481,59.1481,59.1407,59.1407,1200.0
2013-09-23 12:30:00,79.63,79.65,79.63,79.64,7400.0,59.1481,59.163,59.1481,59.1555,7400.0
2013-09-23 12:35:00,79.63,79.64,79.63,79.63,2400.0,59.1481,59.1555,59.1481,59.1481,2400.0
2013-09-23 12:40:00,79.63,79.64,79.63,79.63,2100.0,59.1481,59.1555,59.1481,59.1481,2100.0
2013-09-23 12:45:00,79.62,79.64,79.62,79.64,1200.0,59.1407,59.1555,59.1407,59.1555,1200.0
2013-09-23 12:50:00,79.62,79.63,79.62,79.63,4900.0,59.1407,59.1481,59.1407,59.1481,4900.0
2013-09-23 12:55:00,79.63,79.63,79.62,79.63,2700.0,59.1481,59.1481,59.1407,59.1481,2700.0
2013-09-23 13:00:00,79.62,79.64,79.6,79.62,5900.0,59.1407,59.1555,59.1258,59.1407,5900.0
2013-09-23 13:05:00,79.64,79.64,79.63,79.63,5400.0,59.1555,59.1555,59.1481,59.1481,5400.0
2013-09-23 13:10:00,79.62,79.63,79.62,79.63,900.0,59.1407,59.1481,59.1407,59.1481,900.0
2013-09-23 13:15:00,79.62,79.63,79.62,79.62,1200.0,59.1407,59.1481,59.1407,59.1407,1200.0
2013-09-23 13:20:00,79.62,79.62,79.62,79.62,1300.0,59.1407,59.1407,59.1407,59.1407,1300.0
2013-09-23 13:25:00,79.63,79.63,79.59,79.6,6600.0,59.1481,59.1481,59.1184,59.1258,6600.0
2013-09-23 13:30:00,79.61,79.61,79.61,79.61,9100.0,59.1332,59.1332,59.1332,59.1332,9100.0
2013-09-23 13:35:00,79.62,79.62,79.61,79.61,2400.0,59.1407,59.1407,59.1332,59.1332,2400.0
2013-09-23 13:40:00,79.62,79.62,79.61,79.61,1800.0,59.1407,59.1407,59.1332,59.1332,1800.0
2013-09-23 13:45:00,79.61,79.62,79.61,79.61,300.0,59.1332,59.1407,59.1332,59.1332,300.0
2013-09-23 13:50:00,79.62,79.62,79.6,79.61,8300.0,59.1407,59.1407,59.1258,59.1332,8300.0
2013-09-23 13:55:00,79.61,79.61,79.6,79.6,1200.0,59.1332,59.1332,59.1258,59.1258,1200.0
2013-09-23 14:00:00,79.61,79.61,79.6,79.61,1400.0,59.1332,59.1332,59.1258,59.1332,1400.0
2013-09-23 14:05:00,79.61,79.61,79.6,79.6,9300.0,59.1332,59.1332,59.1258,59.1258,9300.0
2013-09-23 14:10:00,79.6,79.61,79.6,79.61,1700.0,59.1258,59.1332,59.1258,59.1332,1700.0
2013-09-23 14:15:00,79.6,79.61,79.59,79.59,6000.0,59.1258,59.1332,59.1184,59.1184,6000.0
2013-09-23 14:20:00,79.6,79.6,79.6,79.6,5600.0,59.1258,59.1258,59.1258,59.1258,5600.0
2013-09-23 14:25:00,79.6,79.6,79.59,79.59,1900.0,59.1258,59.1258,59.1184,59.1184,1900.0
2013-09-23 14:30:00,79.6,79.61,79.59,79.6,3600.0,59.1258,59.1332,59.1184,59.1258,3600.0
2013-09-23 14:35:00,79.6,79.62,79.59,79.6,13700.0,59.1258,59.1407,59.1184,59.1258,13700.0
2013-09-23 14:40:00,79.6,79.6,79.59,79.6,3500.0,59.1258,59.1258,59.1184,59.1258,3500.0
2013-09-23 14:45:00,79.6,79.6,79.59,79.6,1700.0,59.1258,59.1258,59.1184,59.1258,1700.0
2013-09-23 14:50:00,79.6,79.6,79.59,79.6,3100.0,59.1258,59.1258,59.1184,59.1258,3100.0
2013-09-23 14:55:00,79.59,79.6,79.59,79.59,1500.0,59.1184,59.1258,59.1184,59.1184,1500.0
2013-09-23 15:00:00,79.6,79.61,79.6,79.61,2100.0,59.1258,59.1332,59.1258,59.1332,2100.0
2013-09-23 15:05:00,79.61,79.62,79.61,79.62,10200.0,59.1332,59.1407,59.1332,59.1407,10200.0
2013-09-23 15:10:00,79.63,79.63,79.61,79.61,5400.0,59.1481,59.1481,59.1332,59.1332,5400.0
2013-09-23 15:15:00,79.61,79.63,79.61,79.62,7400.0,59.1332,59.1481,59.1332,59.1407,7400.0
2013-09-23 15:20:00,79.62,79.63,79.61,79.63,7700.0,59.1407,59.1481,59.1332,59.1481,7700.0
2013-09-23 15:25:00,79.62,79.63,79.62,79.62,3200.0,59.1407,59.1481,59.1407,59.1407,3200.0
2013-09-23 15:30:00,79.62,79.62,79.61,79.61,7200.0,59.1407,59.1407,59.1332,59.1332,7200.0
2013-09-23 15:35:00,79.62,79.62,79.61,79.62,2500.0,59.1407,59.1407,59.1332,59.1407,2500.0
2013-09-23 15:40:00,79.62,79.63,79.62,79.63,1800.0,59.1407,59.1481,59.1407,59.1481,1800.0
2013-09-23 15:45:00,79.63,79.64,79.62,79.64,1600.0,59.1481,59.1555,59.1407,59.1555,1600.0
2013-09-23 15:50:00,79.63,79.65,79.63,79.64,11600.0,59.1481,59.163,59.1481,59.1555,11600.0
2013-09-23 15:55:00,79.63,79.64,79.63,79.64,8100.0,59.1481,59.1555,59.1481,59.1555,8100.0
2013-09-24 09:30:00,79.71,79.71,79.69,79.69,10400.0,59.2075,59.2075,59.1927,59.1927,10400.0
2013-09-24 09:35:00,79.69,79.69,79.69,79.69,400.0,59.1927,59.1927,59.1927,59.1927,400.0
2013-09-24 09:40:00,79.67,79.67,79.67,79.67,200.0,59.1778,59.1778,59.1778,59.1778,200.0
2013-09-24 09:45:00,79.68,79.68,79.67,79.68,1800.0,59.1852,59.1852,59.1778,59.1852,1800.0
2013-09-24 09:50:00,79.68,79.68,79.68,79.68,300.0,59.1852,59.1852,59.1852,59.1852,300.0
2013-09-24 09:55:00,79.67,79.68,79.64,79.67,1300.0,59.1778,59.1852,59.1555,59.1778,1300.0
2013-09-24 10:00:00,79.68,79.68,79.67,79.67,1500.0,59.1852,59.1852,59.1778,59.1778,1500.0
2013-09-24 10:05:00,79.68,79.68,79.67,79.67,2200.0,59.1852,59.1852,59.1778,59.1778,2200.0
2013-09-24 10:10:00,79.66,79.67,79.66,79.66,1500.0,59.1704,59.1778,59.1704,59.1704,1500.0
2013-09-24 10:15:00,79.66,79.67,79.66,79.67,4900.0,59.1704,59.1778,59.1704,59.1778,4900.0
2013-09-24 10:20:00,79.67,79.67,79.67,79.67,1200.0,59.1778,59.1778,59.1778,59.1778,1200.0
2013-09-24 10:25:00,79.67,79.68,79.67,79.68,1400.0,59.1778,59.1852,59.1778,59.1852,1400.0
2013-09-24 10:30:00,79.68,79.68,79.66,79.66,2400.0,59.1852,59.1852,59.1704,59.1704,2400.0
2013-09-24 10:35:00,79.67,79.68,79.65,79.68,7300.0,59.1778,59.1852,59.163,59.1852,7300.0
2013-09-24 10:40:00,79.68,79.68,79.67,79.67,900.0,59.1852,59.1852,59.1778,59.1778,900.0
2013-09-24 10:45:00,79.68,79.68,79.67,79.68,7100.0,59.1852,59.1852,59.1778,59.1852,7100.0
2013-09-24 10:50:00,79.67,79.68,79.67,79.68,3900.0,59.1778,59.1852,59.1778,59.1852,3900.0
2013-09-24 10:55:00,79.68,79.68,79.67,79.68,1100.0,59.1852,59.1852,59.1778,59.1852,1100.0
2013-09-24 11:00:00,79.67,79.67,79.67,79.67,100.0,59.1778,59.1778,59.1778,59.1778,100.0
2013-09-24 11:05:00,79.68,79.68,79.67,79.68,3100.0,59.1852,59.1852,59.1778,59.1852,3100.0
2013-09-24 11:10:00,79.67,79.68,79.67,79.67,1900.0,59.1778,59.1852,59.1778,59.1778,1900.0
2013-09-24 11:15:00,79.66,79.68,79.66,79.66,1800.0,59.1704,59.1852,59.1704,59.1704,1800.0
2013-09-24 11:20:00,79.68,79.68,79.67,79.67,300.0,59.1852,59.1852,59.1778,59.1778,300.0
2013-09-24 11:25:00,79.68,79.68,79.67,79.67,2300.0,59.1852,59.1852,59.1778,59.1778,2300.0
2013-09-24 11:30:00,79.68,79.68,79.67,79.68,1000.0,59.1852,59.1852,59.1778,59.1852,1000.0
2013-09-24 11:35:00,79.67,79.68,79.66,79.68,2100.0,59.1778,59.1852,59.1704,59.1852,2100.0
2013-09-24 11:40:00,79.68,79.7,79.68,79.7,4600.0,59.1852,59.2001,59.1852,59.2001,4600.0
2013-09-24 11:45:00,79.69,79.7,79.69,79.7,800.0,59.1927,59.2001,59.1927,59.2001,800.0
2013-09-24 11:50:00,79.7,79.7,79.69,79.7,700.0,59.2001,59.2001,59.1927,59.2001,700.0
2013-09-24 11:55:00,79.7,79.7,79.69,79.69,200.0,59.2001,59.2001,59.1927,59.1927,200.0
2013-09-24 12:00:00,79.7,79.7,79.68,79.69,5000.0,59.2001,59.2001,59.1852,59.1927,5000.0
2013-09-24 12:05:00,79.68,79.69,79.68,79.68,7000.0,59.1852,59.1927,59.1852,59.1852,7000.0
2013-09-24 12:10:00,79.69,79.69,79.68,79.68,600.0,59.1927,59.1927,59.1852,59.1852,600.0
2013-09-24 12:15:00,79.68,79.69,79.67,79.69,30600.0,59.1852,59.1927,59.1778,59.1927,30600.0
2013-09-24 12:20:00,79.69,79.69,79.68,79.68,6200.0,59.1927,59.1927,59.1852,59.1852,6200.0
2013-09-24 12:25:00,79.69,79.69,79.68,79.69,500.0,59.1927,59.1927,59.1852,59.1927,500.0
2013-09-24 12:30:00,79.68,79.68,79.68,79.68,600.0,59.1852,59.1852,59.1852,59.1852,600.0
2013-09-24 12:35:00,79.69,79.7,79.69,79.7,2700.0,59.1927,59.2001,59.1927,59.2001,2700.0
2013-09-24 12:40:00,79.7,79.7,79.69,79.69,1200.0,59.2001,59.2001,59.1927,59.1927,1200.0
2013-09-24 12:45:00,79.69,79.69,79.69,79.69,0.0,59.1927,59.1927,59.1927,59.1927,0.0
2013-09-24 12:50:00,79.7,79.7,79.69,79.69,1300.0,59.2001,59.2001,59.1927,59.1927,1300.0
2013-09-24 12:55:00,79.69,79.7,79.69,79.69,4700.0,59.1927,59.2001,59.1927,59.1927,4700.0
2013-09-24 13:00:00,79.69,79.7,79.69,79.7,3400.0,59.1927,59.2001,59.1927,59.2001,3400.0
2013-09-24 13:05:00,79.7,79.7,79.69,79.7,2700.0,59.2001,59.2001,59.1927,59.2001,2700.0
2013-09-24 13:10:00,79.71,79.71,79.71,79.71,700.0,59.2075,59.2075,59.2075,59.2075,700.0
2013-09-24 13:15:00,79.71,79.71,79.71,79.71,200.0,59.2075,59.2075,59.2075,59.2075,200.0
2013-09-24 13:20:00,79.7,79.71,79.7,79.71,3400.0,59.2001,59.2075,59.2001,59.2075,3400.0
2013-09-24 13:25:00,79.71,79.71,79.7,79.7,1800.0,59.2075,59.2075,59.2001,59.2001,1800.0
2013-09-24 13:30:00,79.7,79.71,79.7,79.7,2700.0,59.2001,59.2075,59.2001,59.2001,2700.0
2013-09-24 13:35:00,79.71,79.71,79.7,79.7,1400.0,59.2075,59.2075,59.2001,59.2001,1400.0
2013-09-24 13:40:00,79.7,79.71,79.7,79.7,4200.0,59.2001,59.2075,59.2001,59.2001,4200.0
2013-09-24 13:45:00,79.71,79.71,79.7,79.7,3000.0,59.2075,59.2075,59.2001,59.2001,3000.0
2013-09-24 13:50:00,79.7,79.71,79.7,79.7,4900.0,59.2001,59.2075,59.2001,59.2001,4900.0
2013-09-24 13:55:00,79.7,79.7,79.69,79.69,6200.0,59.2001,59.2001,59.1927,59.1927,6200.0
2013-09-24 14:00:00,79.69,79.7,79.69,79.69,4400.0,59.1927,59.2001,59.1927,59.1927,4400.0
2013-09-24 14:05:00,79.69,79.7,79.69,79.69,9800.0,59.1927,59.2001,59.1927,59.1927,9800.0
2013-09-24 14:10:00,79.7,79.71,79.69,79.7,5800.0,59.2001,59.2075,59.1927,59.2001,5800.0
2013-09-24 14:15:00,79.7,79.71,79.7,79.71,2200.0,59.2001,59.2075,59.2001,59.2075,2200.0
2013-09-24 14:20:00,79.7,79.71,79.7,79.7,2100.0,59.2001,59.2075,59.2001,59.2001,2100.0
2013-09-24 14:25:00,79.7,79.71,79.7,79.71,2500.0,59.2001,59.2075,59.2001,59.2075,2500.0
2013-09-24 14:30:00,79.7,79.71,79.7,79.71,3000.0,59.2001,59.2075,59.2001,59.2075,3000.0
2013-09-24 14:35:00,79.7,79.71,79.7,79.7,2300.0,59.2001,59.2075,59.2001,59.2001,2300.0
2013-09-24 14:40:00,79.7,79.71,79.7,79.7,800.0,59.2001,59.2075,59.2001,59.2001,800.0
2013-09-24 14:45:00,79.7,79.71,79.7,79.7,6200.0,59.2001,59.2075,59.2001,59.2001,6200.0
2013-09-24 14:50:00,79.7,79.71,79.7,79.71,6100.0,59.2001,59.2075,59.2001,59.2075,6100.0
2013-09-24 14:55:00,79.7,79.7,79.69,79.69,5900.0,59.2001,59.2001,59.1927,59.1927,5900.0
2013-09-24 15:00:00,79.69,79.7,79.69,79.7,3500.0,59.1927,59.2001,59.1927,59.2001,3500.0
2013-09-24 15:05:00,79.69,79.7,79.69,79.7,3200.0,59.1927,59.2001,59.1927,59.2001,3200.0
2013-09-24 15:10:00,79.7,79.7,79.69,79.7,2300.0,59.2001,59.2001,59.1927,59.2001,2300.0
2013-09-24 15:15:00,79.7,79.7,79.69,79.7,2200.0,59.2001,59.2001,59.1927,59.2001,2200.0
2013-09-24 15:20:00,79.69,79.7,79.69,79.7,6300.0,59.1927,59.2001,59.1927,59.2001,6300.0
2013-09-24 15:25:00,79.69,79.7,79.69,79.7,2300.0,59.1927,59.2001,59.1927,59.2001,2300.0
2013-09-24 15:30:00,79.7,79.7,79.69,79.69,3500.0,59.2001,59.2001,59.1927,59.1927,3500.0
2013-09-24 15:35:00,79.7,79.7,79.69,79.69,7000.0,59.2001,59.2001,59.1927,59.1927,7000.0
2013-09-24 15:40:00,79.69,79.7,79.69,79.7,6200.0,59.1927,59.2001,59.1927,59.2001,6200.0
2013-09-24 15:45:00,79.69,79.7,79.69,79.69,8200.0,59.1927,59.2001,59.1927,59.1927,8200.0
2013-09-24 15:50:00,79.7,79.7,79.68,79.7,13600.0,59.2001,59.2001,59.1852,59.2001,13600.0
2013-09-24 15:55:00,79.7,79.7,79.69,79.69,4500.0,59.2001,59.2001,59.1927,59.1927,4500.0
2013-09-25 09:30:00,79.61,79.71,79.61,79.69,18800.0,59.1332,59.2075,59.1332,59.1927,18800.0
2013-09-25 09:35:00,79.69,79.71,79.69,79.71,1600.0,59.1927,59.2075,59.1927,59.2075,1600.0
2013-09-25 09:40:00,79.71,79.71,79.69,79.71,5800.0,59.2075,59.2075,59.1927,59.2075,5800.0
2013-09-25 09:45:00,79.72,79.72,79.69,79.7,8300.0,59.215,59.215,59.1927,59.2001,8300.0
2013-09-25 09:50:00,79.72,79.72,79.7,79.72,1700.0,59.215,59.215,59.2001,59.215,1700.0
2013-09-25 09:55:00,79.72,79.72,79.7,79.72,1600.0,59.215,59.215,59.2001,59.215,1600.0
2013-09-25 10:00:00,79.72,79.72,79.7,79.72,1400.0,59.215,59.215,59.2001,59.215,1400.0
2013-09-25 10:05:00,79.7,79.72,79.7,79.71,1400.0,59.2001,59.215,59.2001,59.2075,1400.0
2013-09-25 10:10:00,79.72,79.74,79.71,79.71,4900.0,59.215,59.2298,59.2075,59.2075,4900.0
2013-09-25 10:15:00,79.7,79.7,79.7,79.7,7800.0,59.2001,59.2001,59.2001,59.2001,7800.0
2013-09-25 10:20:00,79.71,79.71,79.71,79.71,1100.0,59.2075,59.2075,59.2075,59.2075,1100.0
2013-09-25 10:25:00,79.72,79.72,79.7,79.71,2000.0,59.215,59.215,59.2001,59.2075,2000.0
2013-09-25 10:30:00,79.7,79.7,79.7,79.7,100.0,59.2001,59.2001,59.2001,59.2001,100.0
2013-09-25 10:35:00,79.69,79.7,79.69,79.7,300.0,59.1927,59.2001,59.1927,59.2001,300.0
2013-09-25 10:40:00,79.7,79.7,79.69,79.69,10000.0,59.2001,59.2001,59.1927,59.1927,10000.0
2013-09-25 10:45:00,79.7,79.7,79.68,79.7,9700.0,59.2001,59.2001,59.1852,59.2001,9700.0
2013-09-25 10:50:00,79.7,79.7,79.68,79.68,1600.0,59.2001,59.2001,59.1852,59.1852,1600.0
2013-09-25 10:55:00,79.68,79.69,79.67,79.69,1300.0,59.1852,59.1927,59.1778,59.1927,1300.0
2013-09-25 11:00:00,79.67,79.69,79.67,79.68,7800.0,59.1778,59.1927,59.1778,59.1852,7800.0
2013-09-25 11:05:00,79.68,79.69,79.67,79.68,2400.0,59.1852,59.1927,59.1778,59.1852,2400.0
2013-09-25 11:10:00,79.69,79.69,79.68,79.68,2600.0,59.1927,59.1927,59.1852,59.1852,2600.0
2013-09-25 11:15:00,79.69,79.69,79.69,79.69,2500.0,59.1927,59.1927,59.1927,59.1927,2500.0
2013-09-25 11:20:00,79.69,79.69,79.68,79.69,1500.0,59.1927,59.1927,59.1852,59.1927,1500.0
2013-09-25 11:25:00,79.69,79.69,79.68,79.69,800.0,59.1927,59.1927,59.1852,59.1927,800.0
2013-09-25 11:30:00,79.68,79.69,79.68,79.69,1100.0,59.1852,59.1927,59.1852,59.1927,1100.0
2013-09-25 11:35:00,79.69,79.69,79.69,79.69,500.0,59.1927,59.1927,59.1927,59.1927,500.0
2013-09-25 11:40:00,79.69,79.69,79.68,79.69,2100.0,59.1927,59.1927,59.1852,59.1927,2100.0
2013-09-25 11:45:00,79.69,79.69,79.68,79.68,3200.0,59.1927,59.1927,59.1852,59.1852,3200.0
2013-09-25 11:50:00,79.69,79.69,79.68,79.68,1800.0,59.1927,59.1927,59.1852,59.1852,1800.0
2013-09-25 11:55:00,79.69,79.69,79.68,79.69,800.0,59.1927,59.1927,59.1852,59.1927,800.0
2013-09-25 12:00:00,79.69,79.69,79.67,79.67,5700.0,59.1927,59.1927,59.1778,59.1778,5700.0
2013-09-25 12:05:00,79.67,79.68,79.67,79.67,600.0,59.1778,59.1852,59.1778,59.1778,600.0
2013-09-25 12:10:00,79.67,79.67,79.67,79.67,5000.0,59.1778,59.1778,59.1778,59.1778,5000.0
2013-09-25 12:15:00,79.67,79.68,79.67,79.68,900.0,59.1778,59.1852,59.1778,59.1852,900.0
2013-09-25 12:20:00,79.67,79.68,79.67,79.67,6300.0,59.1778,59.1852,59.1778,59.1778,6300.0
2013-09-25 12:25:00,79.67,79.69,79.67,79.68,2200.0,59.1778,59.1927,59.1778,59.1852,2200.0
2013-09-25 12:30:00,79.69,79.69,79.67,79.67,41500.0,59.1927,59.1927,59.1778,59.1778,41500.0
2013-09-25 12:35:00,79.69,79.69,79.67,79.67,6100.0,59.1927,59.1927,59.1778,59.1778,6100.0
2013-09-25 12:40:00,79.68,79.69,79.68,79.68,1300.0,59.1852,59.1927,59.1852,59.1852,1300.0
2013-09-25 12:45:00,79.69,79.69,79.68,79.68,700.0,59.1927,59.1927,59.1852,59.1852,700.0
2013-09-25 12:50:00,79.68,79.69,79.67,79.69,2700.0,59.1852,59.1927,59.1778,59.1927,2700.0
2013-09-25 12:55:00,79.69,79.69,79.68,79.69,1500.0,59.1927,59.1927,59.1852,59.1927,1500.0
2013-09-25 13:00:00,79.68,79.69,79.66,79.66,4000.0,59.1852,59.1927,59.1704,59.1704,4000.0
2013-09-25 13:05:00,79.66,79.67,79.66,79.66,2300.0,59.1704,59.1778,59.1704,59.1704,2300.0
2013-09-25 13:10:00,79.67,79.67,79.67,79.67,1100.0,59.1778,59.1778,59.1778,59.1778,1100.0
2013-09-25 13:15:00,79.66,79.66,79.65,79.66,3900.0,59.1704,59.1704,59.163,59.1704,3900.0
2013-09-25 13:20:00,79.65,79.66,79.65,79.65,4400.0,59.163,59.1704,59.163,59.163,4400.0
2013-09-25 13:25:00,79.66,79.66,79.64,79.64,5500.0,59.1704,59.1704,59.1555,59.1555,5500.0
2013-09-25 13:30:00,79.65,79.66,79.64,79.65,1200.0,59.163,59.1704,59.1555,59.163,1200.0
2013-09-25 13:35:00,79.65,79.66,79.64,79.66,4800.0,59.163,59.1704,59.1555,59.1704,4800.0
2013-09-25 13:40:00,79.65,79.66,79.65,79.66,3600.0,59.163,59.1704,59.163,59.1704,3600.0
2013-09-25 13:45:00,79.66,79.66,79.64,79.65,3200.0,59.1704,59.1704,59.1555,59.163,3200.0
2013-09-25 13:50:00,79.66,79.66,79.65,79.66,2700.0,59.1704,59.1704,59.163,59.1704,2700.0
2013-09-25 13:55:00,79.65,79.66,79.65,79.66,4700.0,59.163,59.1704,59.163,59.1704,4700.0
2013-09-25 14:00:00,79.66,79.66,79.65,79.66,3000.0,59.1704,59.1704,59.163,59.1704,3000.0
2013-09-25 14:05:00,79.65,79.66,79.65,79.66,1500.0,59.163,59.1704,59.163,59.1704,1500.0
2013-09-25 14:10:00,79.66,79.69,79.65,79.68,9700.0,59.1704,59.1927,59.163,59.1852,9700.0
2013-09-25 14:15:00,79.68,79.69,79.67,79.68,4600.0,59.1852,59.1927,59.1778,59.1852,4600.0
2013-09-25 14:20:00,79.69,79.69,79.67,79.67,4600.0,59.1927,59.1927,59.1778,59.1778,4600.0
2013-09-25 14:25:00,79.69,79.69,79.68,79.68,3100.0,59.1927,59.1927,59.1852,59.1852,3100.0
2013-09-25 14:30:00,79.67,79.69,79.67,79.69,7700.0,59.1778,59.1927,59.1778,59.1927,7700.0
2013-09-25 14:35:00,79.68,79.7,79.67,79.7,6300.0,59.1852,59.2001,59.1778,59.2001,6300.0
2013-09-25 14:40:00,79.69,79.7,79.69,79.7,2700.0,59.1927,59.2001,59.1927,59.2001,2700.0
2013-09-25 14:45:00,79.7,79.71,79.69,79.71,3000.0,59.2001,59.2075,59.1927,59.2075,3000.0
2013-09-25 14:50:00,79.71,79.72,79.7,79.7,5800.0,59.2075,59.215,59.2001,59.2001,5800.0
2013-09-25 14:55:00,79.7,79.73,79.7,79.72,17000.0,59.2001,59.2224,59.2001,59.215,17000.0
2013-09-25 15:00:00,79.73,79.73,79.71,79.71,16600.0,59.2224,59.2224,59.2075,59.2075,16600.0
2013-09-25 15:05:00,79.72,79.73,79.71,79.73,10600.0,59.215,59.2224,59.2075,59.2224,10600.0
2013-09-25 15:10:00,79.73,79.73,79.71,79.71,3900.0,59.2224,59.2224,59.2075,59.2075,3900.0
2013-09-25 15:15:00,79.71,79.71,79.69,79.69,2600.0,59.2075,59.2075,59.1927,59.1927,2600.0
2013-09-25 15:20:00,79.69,79.7,79.68,79.69,4600.0,59.1927,59.2001,59.1852,59.1927,4600.0
2013-09-25 15:25:00,79.68,79.72,79.68,79.72,5900.0,59.1852,59.215,59.1852,59.215,5900.0
2013-09-25 15:30:00,79.71,79.73,79.71,79.71,8900.0,59.2075,59.2224,59.2075,59.2075,8900.0
2013-09-25 15:35:00,79.72,79.73,79.71,79.72,5900.0,59.215,59.2224,59.2075,59.215,5900.0
2013-09-25 15:40:00,79.72,79.75,79.72,79.74,173200.0,59.215,59.2372,59.215,59.2298,173200.0
2013-09-25 15:45:00,79.75,79.79,79.69,79.75,99300.0,59.2372,59.2669,59.1927,59.2372,99300.0
2013-09-25 15:50:00,79.76,79.77,79.76,79.77,20700.0,59.2447,59.2521,59.2447,59.2521,20700.0
2013-09-25 15:55:00,79.77,79.77,79.76,79.76,22500.0,59.2521,59.2521,59.2447,59.2447,22500.0
2013-09-26 09:30:00,79.73,79.75,79.73,79.74,12200.0,59.2224,59.2372,59.2224,59.2298,12200.0
2013-09-26 09:35:00,79.73,79.73,79.73,79.73,3100.0,59.2224,59.2224,59.2224,59.2224,3100.0
2013-09-26 09:40:00,79.73,79.74,79.73,79.73,1000.0,59.2224,59.2298,59.2224,59.2224,1000.0
2013-09-26 09:45:00,79.73,79.74,79.72,79.74,4700.0,59.2224,59.2298,59.215,59.2298,4700.0
2013-09-26 09:50:00,79.73,79.74,79.7,79.73,17400.0,59.2224,59.2298,59.2001,59.2224,17400.0
2013-09-26 09:55:00,79.74,79.74,79.7,79.72,5200.0,59.2298,59.2298,59.2001,59.215,5200.0
2013-09-26 10:00:00,79.73,79.73,79.7,79.73,8700.0,59.2224,59.2224,59.2001,59.2224,8700.0
2013-09-26 10:05:00,79.73,79.73,79.72,79.72,800.0,59.2224,59.2224,59.215,59.215,800.0
2013-09-26 10:10:00,79.73,79.73,79.68,79.72,29600.0,59.2224,59.2224,59.1852,59.215,29600.0
2013-09-26 10:15:00,79.72,79.72,79.71,79.71,3500.0,59.215,59.215,59.2075,59.2075,3500.0
2013-09-26 10:20:00,79.72,79.73,79.65,79.65,23000.0,59.215,59.2224,59.163,59.163,23000.0
2013-09-26 10:25:00,79.65,79.65,79.62,79.63,1600.0,59.163,59.163,59.1407,59.1481,1600.0
2013-09-26 10:30:00,79.64,79.64,79.63,79.63,3700.0,59.1555,59.1555,59.1481,59.1481,3700.0
2013-09-26 10:35:00,79.63,79.66,79.62,79.65,6400.0,59.1481,59.1704,59.1407,59.163,6400.0
2013-09-26 10:40:00,79.66,79.66,79.62,79.64,8400.0,59.1704,59.1704,59.1407,59.1555,8400.0
2013-09-26 10:45:00,79.64,79.65,79.62,79.65,5700.0,59.1555,59.163,59.1407,59.163,5700.0
2013-09-26 10:50:00,79.64,79.65,79.62,79.65,9100.0,59.1555,59.163,59.1407,59.163,9100.0
2013-09-26 10:55:00,79.65,79.65,79.65,79.65,2600.0,59.163,59.163,59.163,59.163,2600.0
2013-09-26 11:00:00,79.65,79.65,79.62,79.63,12600.0,59.163,59.163,59.1407,59.1481,12600.0
2013-09-26 11:05:00,79.63,79.64,79.63,79.63,3600.0,59.1481,59.1555,59.1481,59.1481,3600.0
2013-09-26 11:10:00,79.63,79.64,79.62,79.62,5500.0,59.1481,59.1555,59.1407,59.1407,5500.0
2013-09-26 11:15:00,79.62,79.63,79.62,79.63,13900.0,59.1407,59.1481,59.1407,59.1481,13900.0
2013-09-26 11:20:00,79.62,79.63,79.62,79.62,8300.0,59.1407,59.1481,59.1407,59.1407,8300.0
2013-09-26 11:25:00,79.62,79.67,79.62,79.65,18300.0,59.1407,59.1778,59.1407,59.163,18300.0
2013-09-26 11:30:00,79.64,79.64,79.63,79.63,8200.0,59.1555,59.1555,59.1481,59.1481,8200.0
2013-09-26 11:35:00,79.63,79.64,79.63,79.64,10400.0,59.1481,59.1555,59.1481,59.1555,10400.0
2013-09-26 11:40:00,79.63,79.64,79.63,79.63,6400.0,59.1481,59.1555,59.1481,59.1481,6400.0
2013-09-26 11:45:00,79.63,79.65,79.63,79.64,6300.0,59.1481,59.163,59.1481,59.1555,6300.0
2013-09-26 11:50:00,79.64,79.65,79.63,79.64,6800.0,59.1555,59.163,59.1481,59.1555,6800.0
2013-09-26 11:55:00,79.65,79.7,79.65,79.66,3500.0,59.163,59.2001,59.163,59.1704,3500.0
2013-09-26 12:00:00,79.68,79.7,79.67,79.7,4300.0,59.1852,59.2001,59.1778,59.2001,4300.0
2013-09-26 12:05:00,79.69,79.69,79.67,79.68,3400.0,59.1927,59.1927,59.1778,59.1852,3400.0
2013-09-26 12:10:00,79.68,79.69,79.67,79.68,3400.0,59.1852,59.1927,59.1778,59.1852,3400.0
2013-09-26 12:15:00,79.68,79.71,79.68,79.71,16700.0,59.1852,59.2075,59.1852,59.2075,16700.0
2013-09-26 12:20:00,79.71,79.71,79.7,79.7,3300.0,59.2075,59.2075,59.2001,59.2001,3300.0
2013-09-26 12:25:00,79.7,79.71,79.67,79.68,5000.0,59.2001,59.2075,59.1778,59.1852,5000.0
2013-09-26 12:30:00,79.68,79.69,79.68,79.69,500.0,59.1852,59.1927,59.1852,59.1927,500.0
2013-09-26 12:35:00,79.68,79.7,79.68,79.69,1200.0,59.1852,59.2001,59.1852,59.1927,1200.0
2013-09-26 12:40:00,79.7,79.7,79.7,79.7,1200.0,59.2001,59.2001,59.2001,59.2001,1200.0
2013-09-26 12:45:00,79.7,79.72,79.7,79.72,2200.0,59.2001,59.215,59.2001,59.215,2200.0
2013-09-26 12:50:00,79.71,79.72,79.71,79.72,400.0,59.2075,59.215,59.2075,59.215,400.0
2013-09-26 12:55:00,79.72,79.72,79.71,79.71,2200.0,59.215,59.215,59.2075,59.2075,2200.0
2013-09-26 13:00:00,79.71,79.71,79.69,79.7,2600.0,59.2075,59.2075,59.1927,59.2001,2600.0
2013-09-26 13:05:00,79.69,79.7,79.69,79.7,1100.0,59.1927,59.2001,59.1927,59.2001,1100.0
2013-09-26 13:10:00,79.69,79.7,79.69,79.7,1000.0,59.1927,59.2001,59.1927,59.2001,1000.0
2013-09-26 13:15:00,79.7,79.7,79.69,79.7,1300.0,59.2001,59.2001,59.1927,59.2001,1300.0
2013-09-26 13:20:00,79.71,79.72,79.71,79.72,8200.0,59.2075,59.215,59.2075,59.215,8200.0
2013-09-26 13:25:00,79.72,79.72,79.71,79.72,1400.0,59.215,59.215,59.2075,59.215,1400.0
2013-09-26 13:30:00,79.72,79.72,79.71,79.72,5900.0,59.215,59.215,59.2075,59.215,5900.0
2013-09-26 13:35:00,79.72,79.72,79.71,79.72,1100.0,59.215,59.215,59.2075,59.215,1100.0
2013-09-26 13:40:00,79.72,79.73,79.71,79.73,4800.0,59.215,59.2224,59.2075,59.2224,4800.0
2013-09-26 13:45:00,79.72,79.73,79.72,79.72,2700.0,59.215,59.2224,59.215,59.215,2700.0
2013-09-26 13:50:00,79.72,79.73,79.72,79.72,2700.0,59.215,59.2224,59.215,59.215,2700.0
2013-09-26 13:55:00,79.72,79.73,79.71,79.72,8300.0,59.215,59.2224,59.2075,59.215,8300.0
2013-09-26 14:00:00,79.71,79.72,79.71,79.72,4600.0,59.2075,59.215,59.2075,59.215,4600.0
2013-09-26 14:05:00,79.71,79.72,79.71,79.71,3000.0,59.2075,59.215,59.2075,59.2075,3000.0
2013-09-26 14:10:00,79.72,79.72,79.67,79.67,13000.0,59.215,59.215,59.1778,59.1778,13000.0
2013-09-26 14:15:00,79.68,79.68,79.67,79.67,1000.0,59.1852,59.1852,59.1778,59.1778,1000.0
2013-09-26 14:20:00,79.67,79.68,79.67,79.68,2800.0,59.1778,59.1852,59.1778,59.1852,2800.0
2013-09-26 14:25:00,79.68,79.69,79.67,79.69,5200.0,59.1852,59.1927,59.1778,59.1927,5200.0
2013-09-26 14:30:00,79.69,79.69,79.68,79.69,4100.0,59.1927,59.1927,59.1852,59.1927,4100.0
2013-09-26 14:35:00,79.69,79.71,79.68,79.71,8800.0,59.1927,59.2075,59.1852,59.2075,8800.0
2013-09-26 14:40:00,79.7,79.71,79.69,79.7,6200.0,59.2001,59.2075,59.1927,59.2001,6200.0
2013-09-26 14:45:00,79.69,79.7,79.68,79.7,5600.0,59.1927,59.2001,59.1852,59.2001,5600.0
2013-09-26 14:50:00,79.7,79.7,79.69,79.7,2400.0,59.2001,59.2001,59.1927,59.2001,2400.0
2013-09-26 14:55:00,79.7,79.72,79.7,79.71,12700.0,59.2001,59.215,59.2001,59.2075,12700.0
2013-09-26 15:00:00,79.71,79.71,79.71,79.71,4100.0,59.2075,59.2075,59.2075,59.2075,4100.0
2013-09-26 15:05:00,79.71,79.72,79.7,79.71,18000.0,59.2075,59.215,59.2001,59.2075,18000.0
2013-09-26 15:10:00,79.72,79.72,79.71,79.72,4200.0,59.215,59.215,59.2075,59.215,4200.0
2013-09-26 15:15:00,79.72,79.72,79.71,79.72,3200.0,59.215,59.215,59.2075,59.215,3200.0
2013-09-26 15:20:00,79.71,79.72,79.71,79.72,3500.0,59.2075,59.215,59.2075,59.215,3500.0
2013-09-26 15:25:00,79.72,79.72,79.71,79.72,4200.0,59.215,59.215,59.2075,59.215,4200.0
2013-09-26 15:30:00,79.72,79.72,79.71,79.72,18600.0,59.215,59.215,59.2075,59.215,18600.0
2013-09-26 15:35:00,79.71,79.72,79.71,79.71,5500.0,59.2075,59.215,59.2075,59.2075,5500.0
2013-09-26 15:40:00,79.72,79.73,79.71,79.73,10900.0,59.215,59.2224,59.2075,59.2224,10900.0
2013-09-26 15:45:00,79.73,79.73,79.71,79.72,6200.0,59.2224,59.2224,59.2075,59.215,6200.0
2013-09-26 15:50:00,79.73,79.73,79.71,79.73,8100.0,59.2224,59.2224,59.2075,59.2224,8100.0
2013-09-26 15:55:00,79.72,79.73,79.72,79.73,4500.0,59.215,59.2224,59.215,59.2224,4500.0
2013-09-27 09:30:00,79.69,79.76,79.69,79.73,11700.0,59.1927,59.2447,59.1927,59.2224,11700.0
2013-09-27 09:35:00,79.75,79.77,79.75,79.77,1000.0,59.2372,59.2521,59.2372,59.2521,1000.0
2013-09-27 09:40:00,79.77,79.78,79.71,79.77,2500.0,59.2521,59.2595,59.2075,59.2521,2500.0
2013-09-27 09:45:00,79.75,79.75,79.71,79.71,200.0,59.2372,59.2372,59.2075,59.2075,200.0
2013-09-27 09:50:00,79.77,79.78,79.75,79.78,1800.0,59.2521,59.2595,59.2372,59.2595,1800.0
2013-09-27 09:55:00,79.78,79.78,79.75,79.76,5000.0,59.2595,59.2595,59.2372,59.2447,5000.0
2013-09-27 10:00:00,79.77,79.78,79.75,79.76,3300.0,59.2521,59.2595,59.2372,59.2447,3300.0
2013-09-27 10:05:00,79.78,79.78,79.75,79.77,800.0,59.2595,59.2595,59.2372,59.2521,800.0
2013-09-27 10:10:00,79.78,79.79,79.75,79.78,7600.0,59.2595,59.2669,59.2372,59.2595,7600.0
2013-09-27 10:15:00,79.77,79.79,79.77,79.79,31500.0,59.2521,59.2669,59.2521,59.2669,31500.0
2013-09-27 10:20:00,79.79,79.79,79.78,79.79,9000.0,59.2669,59.2669,59.2595,59.2669,9000.0
2013-09-27 10:25:00,79.78,79.79,79.76,79.78,2800.0,59.2595,59.2669,59.2447,59.2595,2800.0
2013-09-27 10:30:00,79.77,79.77,79.71,79.76,12300.0,59.2521,59.2521,59.2075,59.2447,12300.0
2013-09-27 10:35:00,79.76,79.76,79.76,79.76,200.0,59.2447,59.2447,59.2447,59.2447,200.0
2013-09-27 10:40:00,79.76,79.78,79.76,79.78,9600.0,59.2447,59.2595,59.2447,59.2595,9600.0
2013-09-27 10:45:00,79.77,79.77,79.76,79.76,5000.0,59.2521,59.2521,59.2447,59.2447,5000.0
2013-09-27 10:50:00,79.76,79.76,79.76,79.76,800.0,59.2447,59.2447,59.2447,59.2447,800.0
2013-09-27 10:55:00,79.76,79.76,79.76,79.76,800.0,59.2447,59.2447,59.2447,59.2447,800.0
2013-09-27 11:00:00,79.76,79.76,79.75,79.75,2700.0,59.2447,59.2447,59.2372,59.2372,2700.0
2013-09-27 11:05:00,79.76,79.76,79.75,79.76,1000.0,59.2447,59.2447,59.2372,59.2447,1000.0
2013-09-27 11:10:00,79.76,79.76,79.76,79.76,0.0,59.2447,59.2447,59.2447,59.2447,0.0
2013-09-27 11:15:00,79.75,79.76,79.75,79.76,1500.0,59.2372,59.2447,59.2372,59.2447,1500.0
2013-09-27 11:20:00,79.76,79.78,79.76,79.78,16100.0,59.2447,59.2595,59.2447,59.2595,16100.0
2013-09-27 11:25:00,79.79,79.79,79.78,79.78,900.0,59.2669,59.2669,59.2595,59.2595,900.0
2013-09-27 11:30:00,79.79,79.79,79.78,79.78,6200.0,59.2669,59.2669,59.2595,59.2595,6200.0
2013-09-27 11:35:00,79.78,79.79,79.77,79.77,2600.0,59.2595,59.2669,59.2521,59.2521,2600.0
2013-09-27 11:40:00,79.79,79.79,79.77,79.77,2500.0,59.2669,59.2669,59.2521,59.2521,2500.0
2013-09-27 11:45:00,79.77,79.78,79.77,79.77,2000.0,59.2521,59.2595,59.2521,59.2521,2000.0
2013-09-27 11:50:00,79.77,79.78,79.77,79.78,4600.0,59.2521,59.2595,59.2521,59.2595,4600.0
2013-09-27 11:55:00,79.78,79.78,79.77,79.77,1100.0,59.2595,59.2595,59.2521,59.2521,1100.0
2013-09-27 12:00:00,79.77,79.78,79.76,79.76,3200.0,59.2521,59.2595,59.2447,59.2447,3200.0
2013-09-27 12:05:00,79.76,79.77,79.75,79.75,3500.0,59.2447,59.2521,59.2372,59.2372,3500.0
2013-09-27 12:10:00,79.75,79.75,79.75,79.75,300.0,59.2372,59.2372,59.2372,59.2372,300.0
2013-09-27 12:15:00,79.76,79.76,79.75,79.76,4300.0,59.2447,59.2447,59.2372,59.2447,4300.0
2013-09-27 12:20:00,79.75,79.76,79.75,79.76,700.0,59.2372,59.2447,59.2372,59.2447,700.0
2013-09-27 12:25:00,79.76,79.76,79.76,79.76,1100.0,59.2447,59.2447,59.2447,59.2447,1100.0
2013-09-27 12:30:00,79.75,79.76,79.75,79.76,1200.0,59.2372,59.2447,59.2372,59.2447,1200.0
2013-09-27 12:35:00,79.76,79.76,79.75,79.76,800.0,59.2447,59.2447,59.2372,59.2447,800.0
2013-09-27 12:40:00,79.76,79.76,79.75,79.75,2900.0,59.2447,59.2447,59.2372,59.2372,2900.0
2013-09-27 12:45:00,79.75,79.76,79.73,79.74,7000.0,59.2372,59.2447,59.2224,59.2298,7000.0
2013-09-27 12:50:00,79.75,79.75,79.74,79.75,7500.0,59.2372,59.2372,59.2298,59.2372,7500.0
2013-09-27 12:55:00,79.74,79.75,79.72,79.73,10900.0,59.2298,59.2372,59.215,59.2224,10900.0
2013-09-27 13:00:00,79.74,79.74,79.73,79.73,3800.0,59.2298,59.2298,59.2224,59.2224,3800.0
2013-09-27 13:05:00,79.73,79.73,79.71,79.73,3100.0,59.2224,59.2224,59.2075,59.2224,3100.0
2013-09-27 13:10:00,79.72,79.76,79.72,79.74,7200.0,59.215,59.2447,59.215,59.2298,7200.0
2013-09-27 13:15:00,79.75,79.75,79.74,79.74,400.0,59.2372,59.2372,59.2298,59.2298,400.0
2013-09-27 13:20:00,79.75,79.75,79.75,79.75,600.0,59.2372,59.2372,59.2372,59.2372,600.0
2013-09-27 13:25:00,79.74,79.75,79.74,79.74,2000.0,59.2298,59.2372,59.2298,59.2298,2000.0
2013-09-27 13:30:00,79.74,79.75,79.73,79.73,7200.0,59.2298,59.2372,59.2224,59.2224,7200.0
2013-09-27 13:35:00,79.73,79.74,79.73,79.73,4700.0,59.2224,59.2298,59.2224,59.2224,4700.0
2013-09-27 13:40:00,79.73,79.74,79.73,79.74,1700.0,59.2224,59.2298,59.2224,59.2298,1700.0
2013-09-27 13:45:00,79.73,79.74,79.73,79.73,700.0,59.2224,59.2298,59.2224,59.2224,700.0
2013-09-27 13:50:00,79.74,79.74,79.73,79.74,600.0,59.2298,59.2298,59.2224,59.2298,600.0
2013-09-27 13:55:00,79.73,79.74,79.73,79.74,1700.0,59.2224,59.2298,59.2224,59.2298,1700.0
2013-09-27 14:00:00,79.74,79.75,79.73,79.75,17600.0,59.2298,59.2372,59.2224,59.2372,17600.0
2013-09-27 14:05:00,79.75,79.75,79.74,79.75,6700.0,59.2372,59.2372,59.2298,59.2372,6700.0
2013-09-27 14:10:00,79.75,79.76,79.75,79.76,3300.0,59.2372,59.2447,59.2372,59.2447,3300.0
2013-09-27 14:15:00,79.76,79.77,79.75,79.77,29700.0,59.2447,59.2521,59.2372,59.2521,29700.0
2013-09-27 14:20:00,79.75,79.77,79.74,79.74,5300.0,59.2372,59.2521,59.2298,59.2298,5300.0
2013-09-27 14:25:00,79.74,79.75,79.71,79.72,16700.0,59.2298,59.2372,59.2075,59.215,16700.0
2013-09-27 14:30:00,79.72,79.73,79.72,79.73,700.0,59.215,59.2224,59.215,59.2224,700.0
2013-09-27 14:35:00,79.74,79.74,79.73,79.73,1800.0,59.2298,59.2298,59.2224,59.2224,1800.0
2013-09-27 14:40:00,79.74,79.75,79.74,79.75,1000.0,59.2298,59.2372,59.2298,59.2372,1000.0
2013-09-27 14:45:00,79.75,79.75,79.71,79.73,5100.0,59.2372,59.2372,59.2075,59.2224,5100.0
2013-09-27 14:50:00,79.73,79.73,79.72,79.72,1500.0,59.2224,59.2224,59.215,59.215,1500.0
2013-09-27 14:55:00,79.73,79.75,79.72,79.74,4500.0,59.2224,59.2372,59.215,59.2298,4500.0
2013-09-27 15:00:00,79.75,79.75,79.73,79.75,3800.0,59.2372,59.2372,59.2224,59.2372,3800.0
2013-09-27 15:05:00,79.74,79.75,79.74,79.75,4400.0,59.2298,59.2372,59.2298,59.2372,4400.0
2013-09-27 15:10:00,79.74,79.75,79.74,79.75,5300.0,59.2298,59.2372,59.2298,59.2372,5300.0
2013-09-27 15:15:00,79.75,79.75,79.74,79.75,3600.0,59.2372,59.2372,59.2298,59.2372,3600.0
2013-09-27 15:20:00,79.75,79.75,79.74,79.75,4100.0,59.2372,59.2372,59.2298,59.2372,4100.0
2013-09-27 15:25:00,79.74,79.75,79.72,79.74,6900.0,59.2298,59.2372,59.215,59.2298,6900.0
2013-09-27 15:30:00,79.75,79.75,79.73,79.73,6100.0,59.2372,59.2372,59.2224,59.2224,6100.0
2013-09-27 15:35:00,79.74,79.74,79.73,79.73,1600.0,59.2298,59.2298,59.2224,59.2224,1600.0
2013-09-27 15:40:00,79.74,79.75,79.73,79.74,23500.0,59.2298,59.2372,59.2224,59.2298,23500.0
2013-09-27 15:45:00,79.74,79.74,79.73,79.73,3300.0,59.2298,59.2298,59.2224,59.2224,3300.0
2013-09-27 15:50:00,79.74,79.74,79.73,79.73,1400.0,59.2298,59.2298,59.2224,59.2224,1400.0
2013-09-27 15:55:00,79.73,79.74,79.73,79.74,6000.0,59.2224,59.2298,59.2224,59.2298,6000.0
2013-09-30 09:30:00,79.62,79.62,79.56,79.62,22100.0,59.2298,59.2298,59.1852,59.2298,22100.0
2013-09-30 09:35:00,79.61,79.62,79.61,79.62,400.0,59.2224,59.2298,59.2224,59.2298,400.0
2013-09-30 09:40:00,79.59,79.63,79.59,79.63,1500.0,59.2075,59.2373,59.2075,59.2373,1500.0
2013-09-30 09:45:00,79.62,79.64,79.61,79.64,4700.0,59.2298,59.2447,59.2224,59.2447,4700.0
2013-09-30 09:50:00,79.63,79.63,79.6,79.62,5100.0,59.2373,59.2373,59.215,59.2298,5100.0
2013-09-30 09:55:00,79.62,79.62,79.59,79.61,6400.0,59.2298,59.2298,59.2075,59.2224,6400.0
2013-09-30 10:00:00,79.6,79.61,79.6,79.6,1000.0,59.215,59.2224,59.215,59.215,1000.0
2013-09-30 10:05:00,79.61,79.61,79.6,79.6,2400.0,59.2224,59.2224,59.215,59.215,2400.0
2013-09-30 10:10:00,79.6,79.6,79.59,79.6,500.0,59.215,59.215,59.2075,59.215,500.0
2013-09-30 10:15:00,79.6,79.6,79.6,79.6,2000.0,59.215,59.215,59.215,59.215,2000.0
2013-09-30 10:20:00,79.59,79.6,79.59,79.59,3600.0,59.2075,59.215,59.2075,59.2075,3600.0
2013-09-30 10:25:00,79.59,79.6,79.59,79.6,700.0,59.2075,59.215,59.2075,59.215,700.0
2013-09-30 10:30:00,79.59,79.6,79.59,79.59,2800.0,59.2075,59.215,59.2075,59.2075,2800.0
2013-09-30 10:35:00,79.59,79.6,79.59,79.6,1600.0,59.2075,59.215,59.2075,59.215,1600.0
2013-09-30 10:40:00,79.6,79.6,79.59,79.59,2100.0,59.215,59.215,59.2075,59.2075,2100.0
2013-09-30 10:45:00,79.59,79.59,79.59,79.59,1400.0,59.2075,59.2075,59.2075,59.2075,1400.0
2013-09-30 10:50:00,79.59,79.59,79.59,79.59,0.0,59.2075,59.2075,59.2075,59.2075,0.0
2013-09-30 10:55:00,79.6,79.6,79.6,79.6,100.0,59.215,59.215,59.215,59.215,100.0
2013-09-30 11:00:00,79.59,79.6,79.59,79.6,1800.0,59.2075,59.215,59.2075,59.215,1800.0
2013-09-30 11:05:00,79.6,79.6,79.6,79.6,0.0,59.215,59.215,59.215,59.215,0.0
2013-09-30 11:10:00,79.6,79.61,79.59,79.61,10500.0,59.215,59.2224,59.2075,59.2224,10500.0
2013-09-30 11:15:00,79.61,79.62,79.61,79.61,2100.0,59.2224,59.2298,59.2224,59.2224,2100.0
2013-09-30 11:20:00,79.62,79.62,79.61,79.61,500.0,59.2298,59.2298,59.2224,59.2224,500.0
2013-09-30 11:25:00,79.61,79.62,79.61,79.62,3900.0,59.2224,59.2298,59.2224,59.2298,3900.0
2013-09-30 11:30:00,79.61,79.62,79.61,79.62,7600.0,59.2224,59.2298,59.2224,59.2298,7600.0
2013-09-30 11:35:00,79.61,79.62,79.6,79.61,2500.0,59.2224,59.2298,59.215,59.2224,2500.0
2013-09-30 11:40:00,79.61,79.61,79.61,79.61,4300.0,59.2224,59.2224,59.2224,59.2224,4300.0
2013-09-30 11:45:00,79.6,79.61,79.6,79.61,1000.0,59.215,59.2224,59.215,59.2224,1000.0
2013-09-30 11:50:00,79.61,79.61,79.6,79.6,700.0,59.2224,59.2224,59.215,59.215,700.0
2013-09-30 11:55:00,79.6,79.61,79.6,79.61,400.0,59.215,59.2224,59.215,59.2224,400.0
2013-09-30 12:00:00,79.61,79.61,79.6,79.61,1800.0,59.2224,59.2224,59.215,59.2224,1800.0
2013-09-30 12:05:00,79.6,79.61,79.6,79.61,3400.0,59.215,59.2224,59.215,59.2224,3400.0
2013-09-30 12:10:00,79.61,79.61,79.6,79.61,7700.0,59.2224,59.2224,59.215,59.2224,7700.0
2013-09-30 12:15:00,79.61,79.61,79.61,79.61,0.0,59.2224,59.2224,59.2224,59.2224,0.0
2013-09-30 12:20:00,79.62,79.62,79.61,79.61,200.0,59.2298,59.2298,59.2224,59.2224,200.0
2013-09-30 12:25:00,79.61,79.62,79.61,79.61,1000.0,59.2224,59.2298,59.2224,59.2224,1000.0
2013-09-30 12:30:00,79.61,79.62,79.61,79.62,1700.0,59.2224,59.2298,59.2224,59.2298,1700.0
2013-09-30 12:35:00,79.61,79.61,79.59,79.59,2300.0,59.2224,59.2224,59.2075,59.2075,2300.0
2013-09-30 12:40:00,79.59,79.61,79.59,79.61,3500.0,59.2075,59.2224,59.2075,59.2224,3500.0
2013-09-30 12:45:00,79.61,79.61,79.6,79.6,600.0,59.2224,59.2224,59.215,59.215,600.0
2013-09-30 12:50:00,79.6,79.6,79.59,79.6,6400.0,59.215,59.215,59.2075,59.215,6400.0
2013-09-30 12:55:00,79.6,79.61,79.6,79.6,4500.0,59.215,59.2224,59.215,59.215,4500.0
2013-09-30 13:00:00,79.61,79.62,79.6,79.61,9500.0,59.2224,59.2298,59.215,59.2224,9500.0
2013-09-30 13:05:00,79.61,79.62,79.59,79.59,8100.0,59.2224,59.2298,59.2075,59.2075,8100.0
2013-09-30 13:10:00,79.6,79.61,79.6,79.61,1500.0,59.215,59.2224,59.215,59.2224,1500.0
2013-09-30 13:15:00,79.62,79.62,79.61,79.61,5000.0,59.2298,59.2298,59.2224,59.2224,5000.0
2013-09-30 13:20:00,79.62,79.62,79.59,79.61,14400.0,59.2298,59.2298,59.2075,59.2224,14400.0
2013-09-30 13:25:00,79.6,79.61,79.6,79.61,1200.0,59.215,59.2224,59.215,59.2224,1200.0
2013-09-30 13:30:00,79.61,79.62,79.6,79.62,2100.0,59.2224,59.2298,59.215,59.2298,2100.0
2013-09-30 13:35:00,79.61,79.62,79.6,79.61,7500.0,59.2224,59.2298,59.215,59.2224,7500.0
2013-09-30 13:40:00,79.61,79.62,79.6,79.61,4700.0,59.2224,59.2298,59.215,59.2224,4700.0
2013-09-30 13:45:00,79.62,79.62,79.61,79.62,5300.0,59.2298,59.2298,59.2224,59.2298,5300.0
2013-09-30 13:50:00,79.61,79.62,79.61,79.61,1700.0,59.2224,59.2298,59.2224,59.2224,1700.0
2013-09-30 13:55:00,79.62,79.63,79.61,79.62,4900.0,59.2298,59.2373,59.2224,59.2298,4900.0
2013-09-30 14:00:00,79.62,79.63,79.61,79.62,6700.0,59.2298,59.2373,59.2224,59.2298,6700.0
2013-09-30 14:05:00,79.62,79.63,79.6,79.62,8300.0,59.2298,59.2373,59.215,59.2298,8300.0
2013-09-30 14:10:00,79.61,79.62,79.61,79.62,700.0,59.2224,59.2298,59.2224,59.2298,700.0
2013-09-30 14:15:00,79.62,79.62,79.62,79.62,200.0,59.2298,59.2298,59.2298,59.2298,200.0
2013-09-30 14:20:00,79.61,79.61,79.6,79.6,1300.0,59.2224,59.2224,59.215,59.215,1300.0
2013-09-30 14:25:00,79.6,79.63,79.6,79.61,25000.0,59.215,59.2373,59.215,59.2224,25000.0
2013-09-30 14:30:00,79.61,79.61,79.6,79.61,2500.0,59.2224,59.2224,59.215,59.2224,2500.0
2013-09-30 14:35:00,79.61,79.63,79.61,79.61,4900.0,59.2224,59.2373,59.2224,59.2224,4900.0
2013-09-30 14:40:00,79.61,79.62,79.61,79.61,2200.0,59.2224,59.2298,59.2224,59.2224,2200.0
2013-09-30 14:45:00,79.61,79.62,79.61,79.62,7500.0,59.2224,59.2298,59.2224,59.2298,7500.0
2013-09-30 14:50:00,79.61,79.62,79.61,79.62,5900.0,59.2224,59.2298,59.2224,59.2298,5900.0
2013-09-30 14:55:00,79.61,79.63,79.61,79.63,18900.0,59.2224,59.2373,59.2224,59.2373,18900.0
2013-09-30 15:00:00,79.62,79.62,79.61,79.61,2500.0,59.2298,59.2298,59.2224,59.2224,2500.0
2013-09-30 15:05:00,79.61,79.62,79.6,79.6,6100.0,59.2224,59.2298,59.215,59.215,6100.0
2013-09-30 15:10:00,79.61,79.61,79.6,79.6,4400.0,59.2224,59.2224,59.215,59.215,4400.0
2013-09-30 15:15:00,79.6,79.61,79.59,79.6,41700.0,59.215,59.2224,59.2075,59.215,41700.0
2013-09-30 15:20:00,79.59,79.63,79.59,79.6,17700.0,59.2075,59.2373,59.2075,59.215,17700.0
2013-09-30 15:25:00,79.61,79.62,79.59,79.61,6900.0,59.2224,59.2298,59.2075,59.2224,6900.0
2013-09-30 15:30:00,79.59,79.62,79.58,79.61,14700.0,59.2075,59.2298,59.2001,59.2224,14700.0
2013-09-30 15:35:00,79.62,79.62,79.6,79.62,8200.0,59.2298,59.2298,59.215,59.2298,8200.0
2013-09-30 15:40:00,79.61,79.62,79.6,79.61,12500.0,59.2224,59.2298,59.215,59.2224,12500.0
2013-09-30 15:45:00,79.62,79.62,79.61,79.62,9600.0,59.2298,59.2298,59.2224,59.2298,9600.0
2013-09-30 15:50:00,79.62,79.62,79.61,79.62,18400.0,59.2298,59.2298,59.2224,59.2298,18400.0
2013-09-30 15:55:00,79.61,79.63,79.61,79.63,14000.0,59.2224,59.2373,59.2224,59.2373,14000.0
2013-10-01 09:30:00,79.59,79.63,79.58,79.59,11400.0,59.2075,59.2373,59.2001,59.2075,11400.0
2013-10-01 09:35:00,79.59,79.66,79.58,79.66,4900.0,59.2075,59.2596,59.2001,59.2596,4900.0
2013-10-01 09:40:00,79.65,79.66,79.62,79.63,1400.0,59.2521,59.2596,59.2298,59.2373,1400.0
2013-10-01 09:45:00,79.65,79.66,79.58,79.63,12600.0,59.2521,59.2596,59.2001,59.2373,12600.0
2013-10-01 09:50:00,79.65,79.67,79.64,79.64,9900.0,59.2521,59.267,59.2447,59.2447,9900.0
2013-10-01 09:55:00,79.66,79.66,79.62,79.66,5200.0,59.2596,59.2596,59.2298,59.2596,5200.0
2013-10-01 10:00:00,79.62,79.65,79.57,79.57,3700.0,59.2298,59.2521,59.1926,59.1926,3700.0
2013-10-01 10:05:00,79.56,79.57,79.56,79.57,1400.0,59.1852,59.1926,59.1852,59.1926,1400.0
2013-10-01 10:10:00,79.57,79.6,79.57,79.59,2700.0,59.1926,59.215,59.1926,59.2075,2700.0
2013-10-01 10:15:00,79.57,79.61,79.57,79.58,2600.0,59.1926,59.2224,59.1926,59.2001,2600.0
2013-10-01 10:20:00,79.58,79.6,79.57,79.58,3000.0,59.2001,59.215,59.1926,59.2001,3000.0
2013-10-01 10:25:00,79.57,79.57,79.56,79.57,6000.0,59.1926,59.1926,59.1852,59.1926,6000.0
2013-10-01 10:30:00,79.57,79.57,79.56,79.56,1900.0,59.1926,59.1926,59.1852,59.1852,1900.0
2013-10-01 10:35:00,79.56,79.58,79.55,79.55,28100.0,59.1852,59.2001,59.1778,59.1778,28100.0
2013-10-01 10:40:00,79.56,79.56,79.55,79.56,10300.0,59.1852,59.1852,59.1778,59.1852,10300.0
2013-10-01 10:45:00,79.56,79.56,79.54,79.54,39100.0,59.1852,59.1852,59.1703,59.1703,39100.0
2013-10-01 10:50:00,79.55,79.55,79.53,79.54,20400.0,59.1778,59.1778,59.1629,59.1703,20400.0
2013-10-01 10:55:00,79.54,79.55,79.53,79.55,37400.0,59.1703,59.1778,59.1629,59.1778,37400.0
2013-10-01 11:00:00,79.54,79.55,79.54,79.55,16600.0,59.1703,59.1778,59.1703,59.1778,16600.0
2013-10-01 11:05:00,79.55,79.56,79.54,79.55,26500.0,59.1778,59.1852,59.1703,59.1778,26500.0
2013-10-01 11:10:00,79.55,79.55,79.54,79.55,65300.0,59.1778,59.1778,59.1703,59.1778,65300.0
2013-10-01 11:15:00,79.55,79.55,79.54,79.54,2400.0,59.1778,59.1778,59.1703,59.1703,2400.0
2013-10-01 11:20:00,79.54,79.55,79.53,79.53,9400.0,59.1703,59.1778,59.1629,59.1629,9400.0
2013-10-01 11:25:00,79.54,79.54,79.54,79.54,4400.0,59.1703,59.1703,59.1703,59.1703,4400.0
2013-10-01 11:30:00,79.53,79.54,79.53,79.54,2700.0,59.1629,59.1703,59.1629,59.1703,2700.0
2013-10-01 11:35:00,79.54,79.54,79.53,79.54,5900.0,59.1703,59.1703,59.1629,59.1703,5900.0
2013-10-01 11:40:00,79.53,79.55,79.53,79.54,6400.0,59.1629,59.1778,59.1629,59.1703,6400.0
2013-10-01 11:45:00,79.54,79.55,79.53,79.53,13800.0,59.1703,59.1778,59.1629,59.1629,13800.0
2013-10-01 11:50:00,79.53,79.54,79.51,79.54,26900.0,59.1629,59.1703,59.148,59.1703,26900.0
2013-10-01 11:55:00,79.54,79.54,79.51,79.52,5100.0,59.1703,59.1703,59.148,59.1554,5100.0
2013-10-01 12:00:00,79.51,79.52,79.5,79.52,9800.0,59.148,59.1554,59.1406,59.1554,9800.0
2013-10-01 12:05:00,79.51,79.51,79.5,79.5,5500.0,59.148,59.148,59.1406,59.1406,5500.0
2013-10-01 12:10:00,79.5,79.51,79.49,79.49,14600.0,59.1406,59.148,59.1331,59.1331,14600.0
2013-10-01 12:15:00,79.49,79.5,79.48,79.5,12300.0,59.1331,59.1406,59.1257,59.1406,12300.0
2013-10-01 12:20:00,79.5,79.5,79.49,79.49,3700.0,59.1406,59.1406,59.1331,59.1331,3700.0
2013-10-01 12:25:00,79.49,79.5,79.48,79.49,11100.0,59.1331,59.1406,59.1257,59.1331,11100.0
2013-10-01 12:30:00,79.5,79.5,79.49,79.5,5700.0,59.1406,59.1406,59.1331,59.1406,5700.0
2013-10-01 12:35:00,79.5,79.5,79.5,79.5,3000.0,59.1406,59.1406,59.1406,59.1406,3000.0
2013-10-01 12:40:00,79.5,79.5,79.49,79.49,4600.0,59.1406,59.1406,59.1331,59.1331,4600.0
2013-10-01 12:45:00,79.49,79.5,79.49,79.49,4300.0,59.1331,59.1406,59.1331,59.1331,4300.0
2013-10-01 12:50:00,79.49,79.5,79.49,79.49,3500.0,59.1331,59.1406,59.1331,59.1331,3500.0
2013-10-01 12:55:00,79.49,79.5,79.49,79.5,5000.0,59.1331,59.1406,59.1331,59.1406,5000.0
2013-10-01 13:00:00,79.49,79.49,79.48,79.49,4900.0,59.1331,59.1331,59.1257,59.1331,4900.0
2013-10-01 13:05:00,79.48,79.48,79.46,79.47,7700.0,59.1257,59.1257,59.1108,59.1182,7700.0
2013-10-01 13:10:00,79.47,79.47,79.46,79.47,3900.0,59.1182,59.1182,59.1108,59.1182,3900.0
2013-10-01 13:15:00,79.47,79.47,79.46,79.46,4300.0,59.1182,59.1182,59.1108,59.1108,4300.0
2013-10-01 13:20:00,79.46,79.47,79.45,79.46,7100.0,59.1108,59.1182,59.1034,59.1108,7100.0
2013-10-01 13:25:00,79.46,79.46,79.46,79.46,4600.0,59.1108,59.1108,59.1108,59.1108,4600.0
2013-10-01 13:30:00,79.46,79.46,79.45,79.46,4500.0,59.1108,59.1108,59.1034,59.1108,4500.0
2013-10-01 13:35:00,79.45,79.46,79.42,79.42,7500.0,59.1034,59.1108,59.081,59.081,7500.0
2013-10-01 13:40:00,79.42,79.44,79.42,79.43,7300.0,59.081,59.0959,59.081,59.0885,7300.0
2013-10-01 13:45:00,79.43,79.43,79.42,79.43,5600.0,59.0885,59.0885,59.081,59.0885,5600.0
2013-10-01 13:50:00,79.43,79.44,79.43,79.44,7700.0,59.0885,59.0959,59.0885,59.0959,7700.0
2013-10-01 13:55:00,79.44,79.44,79.43,79.43,5200.0,59.0959,59.0959,59.0885,59.0885,5200.0
2013-10-01 14:00:00,79.43,79.44,79.43,79.43,9400.0,59.0885,59.0959,59.0885,59.0885,9400.0
2013-10-01 14:05:00,79.43,79.44,79.42,79.42,7900.0,59.0885,59.0959,59.081,59.081,7900.0
2013-10-01 14:10:00,79.42,79.44,79.42,79.44,10100.0,59.081,59.0959,59.081,59.0959,10100.0
2013-10-01 14:15:00,79.42,79.43,79.42,79.42,7000.0,59.081,59.0885,59.081,59.081,7000.0
2013-10-01 14:20:00,79.42,79.44,79.42,79.43,8600.0,59.081,59.0959,59.081,59.0885,8600.0
2013-10-01 14:25:00,79.42,79.43,79.42,79.42,10500.0,59.081,59.0885,59.081,59.081,10500.0
2013-10-01 14:30:00,79.43,79.43,79.42,79.43,17900.0,59.0885,59.0885,59.081,59.0885,17900.0
2013-10-01 14:35:00,79.43,79.43,79.42,79.43,9000.0,59.0885,59.0885,59.081,59.0885,9000.0
2013-10-01 14:40:00,79.43,79.45,79.43,79.44,11600.0,59.0885,59.1034,59.0885,59.0959,11600.0
2013-10-01 14:45:00,79.44,79.45,79.43,79.43,7700.0,59.0959,59.1034,59.0885,59.0885,7700.0
2013-10-01 14:50:00,79.43,79.44,79.43,79.43,9500.0,59.0885,59.0959,59.0885,59.0885,9500.0
2013-10-01 14:55:00,79.43,79.44,79.42,79.42,9000.0,59.0885,59.0959,59.081,59.081,9000.0
2013-10-01 15:00:00,79.42,79.43,79.41,79.42,12700.0,59.081,59.0885,59.0736,59.081,12700.0
2013-10-01 15:05:00,79.42,79.44,79.42,79.42,9200.0,59.081,59.0959,59.081,59.081,9200.0
2013-10-01 15:10:00,79.42,79.43,79.42,79.42,12200.0,59.081,59.0885,59.081,59.081,12200.0
2013-10-01 15:15:00,79.42,79.43,79.41,79.42,9300.0,59.081,59.0885,59.0736,59.081,9300.0
2013-10-01 15:20:00,79.42,79.43,79.41,79.42,15000.0,59.081,59.0885,59.0736,59.081,15000.0
2013-10-01 15:25:00,79.42,79.43,79.41,79.42,11800.0,59.081,59.0885,59.0736,59.081,11800.0
2013-10-01 15:30:00,79.42,79.43,79.42,79.42,10400.0,59.081,59.0885,59.081,59.081,10400.0
2013-10-01 15:35:00,79.42,79.43,79.42,79.42,15300.0,59.081,59.0885,59.081,59.081,15300.0
2013-10-01 15:40:00,79.43,79.43,79.42,79.43,18900.0,59.0885,59.0885,59.081,59.0885,18900.0
2013-10-01 15:45:00,79.42,79.43,79.41,79.42,15200.0,59.081,59.0885,59.0736,59.081,15200.0
2013-10-01 15:50:00,79.42,79.42,79.41,79.42,24900.0,59.081,59.081,59.0736,59.081,24900.0
2013-10-01 15:55:00,79.42,79.43,79.41,79.43,16200.0,59.081,59.0885,59.0736,59.0885,16200.0
2013-10-02 09:30:00,79.53,79.53,79.5,79.5,3000.0,59.1629,59.1629,59.1406,59.1406,3000.0
2013-10-02 09:35:00,79.5,79.54,79.5,79.54,4700.0,59.1406,59.1703,59.1406,59.1703,4700.0
2013-10-02 09:40:00,79.54,79.54,79.51,79.54,2200.0,59.1703,59.1703,59.148,59.1703,2200.0
2013-10-02 09:45:00,79.54,79.54,79.53,79.54,4600.0,59.1703,59.1703,59.1629,59.1703,4600.0
2013-10-02 09:50:00,79.55,79.58,79.55,79.57,2100.0,59.1778,59.2001,59.1778,59.1926,2100.0
2013-10-02 09:55:00,79.56,79.58,79.56,79.57,10600.0,59.1852,59.2001,59.1852,59.1926,10600.0
2013-10-02 10:00:00,79.57,79.57,79.53,79.53,3200.0,59.1926,59.1926,59.1629,59.1629,3200.0
2013-10-02 10:05:00,79.53,79.54,79.53,79.53,600.0,59.1629,59.1703,59.1629,59.1629,600.0
2013-10-02 10:10:00,79.54,79.54,79.53,79.54,5600.0,59.1703,59.1703,59.1629,59.1703,5600.0
2013-10-02 10:15:00,79.53,79.6,79.53,79.57,47600.0,59.1629,59.215,59.1629,59.1926,47600.0
2013-10-02 10:20:00,79.58,79.59,79.57,79.58,1900.0,59.2001,59.2075,59.1926,59.2001,1900.0
2013-10-02 10:25:00,79.58,79.58,79.57,79.58,1300.0,59.2001,59.2001,59.1926,59.2001,1300.0
2013-10-02 10:30:00,79.58,79.58,79.57,79.58,2000.0,59.2001,59.2001,59.1926,59.2001,2000.0
2013-10-02 10:35:00,79.58,79.58,79.58,79.58,900.0,59.2001,59.2001,59.2001,59.2001,900.0
2013-10-02 10:40:00,79.58,79.58,79.57,79.58,5600.0,59.2001,59.2001,59.1926,59.2001,5600.0
2013-10-02 10:45:00,79.58,79.59,79.57,79.57,5900.0,59.2001,59.2075,59.1926,59.1926,5900.0
2013-10-02 10:50:00,79.58,79.59,79.57,79.58,800.0,59.2001,59.2075,59.1926,59.2001,800.0
2013-10-02 10:55:00,79.58,79.59,79.58,79.58,5600.0,59.2001,59.2075,59.2001,59.2001,5600.0
2013-10-02 11:00:00,79.58,79.59,79.57,79.57,2700.0,59.2001,59.2075,59.1926,59.1926,2700.0
2013-10-02 11:05:00,79.58,79.59,79.57,79.57,3300.0,59.2001,59.2075,59.1926,59.1926,3300.0
2013-10-02 11:10:00,79.59,79.59,79.57,79.57,1200.0,59.2075,59.2075,59.1926,59.1926,1200.0
2013-10-02 11:15:00,79.57,79.59,79.57,79.58,1000.0,59.1926,59.2075,59.1926,59.2001,1000.0
2013-10-02 11:20:00,79.58,79.58,79.57,79.57,2900.0,59.2001,59.2001,59.1926,59.1926,2900.0
2013-10-02 11:25:00,79.57,79.58,79.57,79.58,2500.0,59.1926,59.2001,59.1926,59.2001,2500.0
2013-10-02 11:30:00,79.57,79.59,79.57,79.58,2200.0,59.1926,59.2075,59.1926,59.2001,2200.0
2013-10-02 11:35:00,79.59,79.59,79.58,79.59,2000.0,59.2075,59.2075,59.2001,59.2075,2000.0
2013-10-02 11:40:00,79.58,79.58,79.56,79.56,22000.0,59.2001,59.2001,59.1852,59.1852,22000.0
2013-10-02 11:45:00,79.56,79.6,79.55,79.59,22100.0,59.1852,59.215,59.1778,59.2075,22100.0
2013-10-02 11:50:00,79.59,79.59,79.58,79.58,1600.0,59.2075,59.2075,59.2001,59.2001,1600.0
2013-10-02 11:55:00,79.57,79.59,79.57,79.57,2300.0,59.1926,59.2075,59.1926,59.1926,2300.0
2013-10-02 12:00:00,79.57,79.58,79.57,79.58,2800.0,59.1926,59.2001,59.1926,59.2001,2800.0
2013-10-02 12:05:00,79.58,79.58,79.57,79.57,3600.0,59.2001,59.2001,59.1926,59.1926,3600.0
2013-10-02 12:10:00,79.58,79.59,79.57,79.59,8600.0,59.2001,59.2075,59.1926,59.2075,8600.0
2013-10-02 12:15:00,79.58,79.58,79.56,79.56,1200.0,59.2001,59.2001,59.1852,59.1852,1200.0
2013-10-02 12:20:00,79.56,79.57,79.56,79.56,1900.0,59.1852,59.1926,59.1852,59.1852,1900.0
2013-10-02 12:25:00,79.57,79.57,79.56,79.56,2300.0,59.1926,59.1926,59.1852,59.1852,2300.0
2013-10-02 12:30:00,79.57,79.57,79.55,79.55,2000.0,59.1926,59.1926,59.1778,59.1778,2000.0
2013-10-02 12:35:00,79.56,79.56,79.55,79.56,3600.0,59.1852,59.1852,59.1778,59.1852,3600.0
2013-10-02 12:40:00,79.56,79.56,79.55,79.56,5400.0,59.1852,59.1852,59.1778,59.1852,5400.0
2013-10-02 12:45:00,79.55,79.56,79.55,79.55,2000.0,59.1778,59.1852,59.1778,59.1778,2000.0
2013-10-02 12:50:00,79.55,79.56,79.55,79.55,2900.0,59.1778,59.1852,59.1778,59.1778,2900.0
2013-10-02 12:55:00,79.55,79.56,79.55,79.55,3000.0,59.1778,59.1852,59.1778,59.1778,3000.0
2013-10-02 13:00:00,79.55,79.56,79.55,79.55,4400.0,59.1778,59.1852,59.1778,59.1778,4400.0
2013-10-02 13:05:00,79.55,79.56,79.55,79.55,2400.0,59.1778,59.1852,59.1778,59.1778,2400.0
2013-10-02 13:10:00,79.55,79.56,79.54,79.54,3600.0,59.1778,59.1852,59.1703,59.1703,3600.0
2013-10-02 13:15:00,79.55,79.56,79.54,79.54,3300.0,59.1778,59.1852,59.1703,59.1703,3300.0
2013-10-02 13:20:00,79.54,79.55,79.53,79.53,3400.0,59.1703,59.1778,59.1629,59.1629,3400.0
2013-10-02 13:25:00,79.53,79.54,79.53,79.54,3400.0,59.1629,59.1703,59.1629,59.1703,3400.0
2013-10-02 13:30:00,79.53,79.54,79.53,79.53,6000.0,59.1629,59.1703,59.1629,59.1629,6000.0
2013-10-02 13:35:00,79.53,79.56,79.53,79.54,6100.0,59.1629,59.1852,59.1629,59.1703,6100.0
2013-10-02 13:40:00,79.55,79.56,79.54,79.54,1500.0,59.1778,59.1852,59.1703,59.1703,1500.0
2013-10-02 13:45:00,79.54,79.56,79.54,79.54,1700.0,59.1703,59.1852,59.1703,59.1703,1700.0
2013-10-02 13:50:00,79.54,79.55,79.54,79.55,6300.0,59.1703,59.1778,59.1703,59.1778,6300.0
2013-10-02 13:55:00,79.56,79.56,79.55,79.56,2400.0,59.1852,59.1852,59.1778,59.1852,2400.0
2013-10-02 14:00:00,79.57,79.57,79.55,79.56,7600.0,59.1926,59.1926,59.1778,59.1852,7600.0
2013-10-02 14:05:00,79.55,79.56,79.54,79.54,1500.0,59.1778,59.1852,59.1703,59.1703,1500.0
2013-10-02 14:10:00,79.54,79.55,79.54,79.55,5000.0,59.1703,59.1778,59.1703,59.1778,5000.0
2013-10-02 14:15:00,79.55,79.56,79.55,79.56,1100.0,59.1778,59.1852,59.1778,59.1852,1100.0
2013-10-02 14:20:00,79.55,79.56,79.55,79.55,5000.0,59.1778,59.1852,59.1778,59.1778,5000.0
2013-10-02 14:25:00,79.55,79.56,79.54,79.55,2100.0,59.1778,59.1852,59.1703,59.1778,2100.0
2013-10-02 14:30:00,79.54,79.56,79.54,79.55,4200.0,59.1703,59.1852,59.1703,59.1778,4200.0
2013-10-02 14:35:00,79.55,79.56,79.55,79.55,2500.0,59.1778,59.1852,59.1778,59.1778,2500.0
2013-10-02 14:40:00,79.55,79.56,79.54,79.56,3600.0,59.1778,59.1852,59.1703,59.1852,3600.0
2013-10-02 14:45:00,79.55,79.55,79.54,79.55,4200.0,59.1778,59.1778,59.1703,59.1778,4200.0
2013-10-02 14:50:00,79.55,79.55,79.54,79.55,4600.0,59.1778,59.1778,59.1703,59.1778,4600.0
2013-10-02 14:55:00,79.54,79.55,79.54,79.55,2500.0,59.1703,59.1778,59.1703,59.1778,2500.0
2013-10-02 15:00:00,79.54,79.55,79.54,79.55,5000.0,59.1703,59.1778,59.1703,59.1778,5000.0
2013-10-02 15:05:00,79.54,79.55,79.54,79.55,2400.0,59.1703,59.1778,59.1703,59.1778,2400.0
2013-10-02 15:10:00,79.55,79.57,79.55,79.55,2800.0,59.1778,59.1926,59.1778,59.1778,2800.0
2013-10-02 15:15:00,79.56,79.56,79.55,79.56,5000.0,59.1852,59.1852,59.1778,59.1852,5000.0
2013-10-02 15:20:00,79.57,79.57,79.56,79.57,4700.0,59.1926,59.1926,59.1852,59.1926,4700.0
2013-10-02 15:25:00,79.56,79.57,79.56,79.56,3300.0,59.1852,59.1926,59.1852,59.1852,3300.0
2013-10-02 15:30:00,79.57,79.58,79.56,79.56,12100.0,59.1926,59.2001,59.1852,59.1852,12100.0
2013-10-02 15:35:00,79.56,79.57,79.54,79.55,70700.0,59.1852,59.1926,59.1703,59.1778,70700.0
2013-10-02 15:40:00,79.55,79.55,79.54,79.55,175300.0,59.1778,59.1778,59.1703,59.1778,175300.0
2013-10-02 15:45:00,79.54,79.55,79.53,79.54,126400.0,59.1703,59.1778,59.1629,59.1703,126400.0
2013-10-02 15:50:00,79.54,79.54,79.53,79.53,115200.0,59.1703,59.1703,59.1629,59.1629,115200.0
2013-10-02 15:55:00,79.54,79.54,79.53,79.54,21600.0,59.1703,59.1703,59.1629,59.1703,21600.0
2013-10-03 09:30:00,79.55,79.58,79.55,79.58,9200.0,59.1778,59.2001,59.1778,59.2001,9200.0
2013-10-03 09:35:00,79.58,79.58,79.57,79.58,800.0,59.2001,59.2001,59.1926,59.2001,800.0
2013-10-03 09:40:00,79.57,79.6,79.57,79.59,7100.0,59.1926,59.215,59.1926,59.2075,7100.0
2013-10-03 09:45:00,79.59,79.6,79.58,79.6,3600.0,59.2075,59.215,59.2001,59.215,3600.0
2013-10-03 09:50:00,79.6,79.6,79.57,79.6,1700.0,59.215,59.215,59.1926,59.215,1700.0
2013-10-03 09:55:00,79.58,79.58,79.57,79.57,200.0,59.2001,59.2001,59.1926,59.1926,200.0
2013-10-03 10:00:00,79.57,79.58,79.57,79.57,1300.0,59.1926,59.2001,59.1926,59.1926,1300.0
2013-10-03 10:05:00,79.57,79.57,79.57,79.57,100.0,59.1926,59.1926,59.1926,59.1926,100.0
2013-10-03 10:10:00,79.58,79.6,79.57,79.6,3800.0,59.2001,59.215,59.1926,59.215,3800.0
2013-10-03 10:15:00,79.6,79.6,79.59,79.6,4000.0,59.215,59.215,59.2075,59.215,4000.0
2013-10-03 10:20:00,79.59,79.59,79.59,79.59,600.0,59.2075,59.2075,59.2075,59.2075,600.0
2013-10-03 10:25:00,79.59,79.6,79.59,79.6,700.0,59.2075,59.215,59.2075,59.215,700.0
2013-10-03 10:30:00,79.59,79.6,79.59,79.6,600.0,59.2075,59.215,59.2075,59.215,600.0
2013-10-03 10:35:00,79.6,79.6,79.59,79.59,1100.0,59.215,59.215,59.2075,59.2075,1100.0
2013-10-03 10:40:00,79.6,79.6,79.59,79.6,700.0,59.215,59.215,59.2075,59.215,700.0
2013-10-03 10:45:00,79.59,79.61,79.59,79.6,17500.0,59.2075,59.2224,59.2075,59.215,17500.0
2013-10-03 10:50:00,79.61,79.61,79.6,79.6,1300.0,59.2224,59.2224,59.215,59.215,1300.0
2013-10-03 10:55:00,79.6,79.62,79.6,79.61,9700.0,59.215,59.2298,59.215,59.2224,9700.0
2013-10-03 11:00:00,79.61,79.62,79.61,79.61,1800.0,59.2224,59.2298,59.2224,59.2224,1800.0
2013-10-03 11:05:00,79.62,79.63,79.61,79.63,7100.0,59.2298,59.2373,59.2224,59.2373,7100.0
2013-10-03 11:10:00,79.62,79.62,79.61,79.62,1600.0,59.2298,59.2298,59.2224,59.2298,1600.0
2013-10-03 11:15:00,79.61,79.62,79.61,79.62,600.0,59.2224,59.2298,59.2224,59.2298,600.0
2013-10-03 11:20:00,79.61,79.62,79.61,79.62,1800.0,59.2224,59.2298,59.2224,59.2298,1800.0
2013-10-03 11:25:00,79.62,79.63,79.62,79.63,500.0,59.2298,59.2373,59.2298,59.2373,500.0
2013-10-03 11:30:00,79.62,79.63,79.61,79.63,9300.0,59.2298,59.2373,59.2224,59.2373,9300.0
2013-10-03 11:35:00,79.62,79.62,79.61,79.62,700.0,59.2298,59.2298,59.2224,59.2298,700.0
2013-10-03 11:40:00,79.61,79.62,79.61,79.62,4300.0,59.2224,59.2298,59.2224,59.2298,4300.0
2013-10-03 11:45:00,79.61,79.62,79.61,79.61,1100.0,59.2224,59.2298,59.2224,59.2224,1100.0
2013-10-03 11:50:00,79.62,79.64,79.61,79.64,3700.0,59.2298,59.2447,59.2224,59.2447,3700.0
2013-10-03 11:55:00,79.62,79.64,79.61,79.63,12700.0,59.2298,59.2447,59.2224,59.2373,12700.0
2013-10-03 12:00:00,79.63,79.63,79.63,79.63,600.0,59.2373,59.2373,59.2373,59.2373,600.0
2013-10-03 12:05:00,79.62,79.62,79.62,79.62,200.0,59.2298,59.2298,59.2298,59.2298,200.0
2013-10-03 12:10:00,79.63,79.63,79.62,79.62,1000.0,59.2373,59.2373,59.2298,59.2298,1000.0
2013-10-03 12:15:00,79.63,79.63,79.62,79.62,1500.0,59.2373,59.2373,59.2298,59.2298,1500.0
2013-10-03 12:20:00,79.63,79.63,79.62,79.62,1500.0,59.2373,59.2373,59.2298,59.2298,1500.0
2013-10-03 12:25:00,79.63,79.64,79.62,79.63,2300.0,59.2373,59.2447,59.2298,59.2373,2300.0
2013-10-03 12:30:00,79.63,79.64,79.63,79.63,500.0,59.2373,59.2447,59.2373,59.2373,500.0
2013-10-03 12:35:00,79.63,79.63,79.62,79.62,4000.0,59.2373,59.2373,59.2298,59.2298,4000.0
2013-10-03 12:40:00,79.62,79.62,79.61,79.62,11300.0,59.2298,59.2298,59.2224,59.2298,11300.0
2013-10-03 12:45:00,79.62,79.63,79.61,79.63,1600.0,59.2298,59.2373,59.2224,59.2373,1600.0
2013-10-03 12:50:00,79.62,79.63,79.61,79.62,8500.0,59.2298,59.2373,59.2224,59.2298,8500.0
2013-10-03 12:55:00,79.62,79.62,79.62,79.62,600.0,59.2298,59.2298,59.2298,59.2298,600.0
2013-10-03 13:00:00,79.62,79.62,79.61,79.61,2600.0,59.2298,59.2298,59.2224,59.2224,2600.0
2013-10-03 13:05:00,79.62,79.62,79.62,79.62,1600.0,59.2298,59.2298,59.2298,59.2298,1600.0
2013-10-03 13:10:00,79.62,79.62,79.61,79.61,2300.0,59.2298,59.2298,59.2224,59.2224,2300.0
2013-10-03 13:15:00,79.62,79.62,79.61,79.61,3900.0,59.2298,59.2298,59.2224,59.2224,3900.0
2013-10-03 13:20:00,79.61,79.62,79.61,79.62,4000.0,59.2224,59.2298,59.2224,59.2298,4000.0
2013-10-03 13:25:00,79.62,79.62,79.61,79.62,2300.0,59.2298,59.2298,59.2224,59.2298,2300.0
2013-10-03 13:30:00,79.61,79.62,79.61,79.61,700.0,59.2224,59.2298,59.2224,59.2224,700.0
2013-10-03 13:35:00,79.61,79.62,79.61,79.61,3000.0,59.2224,59.2298,59.2224,59.2224,3000.0
2013-10-03 13:40:00,79.61,79.62,79.61,79.61,2000.0,59.2224,59.2298,59.2224,59.2224,2000.0
2013-10-03 13:45:00,79.61,79.61,79.61,79.61,0.0,59.2224,59.2224,59.2224,59.2224,0.0
2013-10-03 13:50:00,79.62,79.62,79.61,79.62,1200.0,59.2298,59.2298,59.2224,59.2298,1200.0
2013-10-03 13:55:00,79.61,79.61,79.59,79.59,19500.0,59.2224,59.2224,59.2075,59.2075,19500.0
2013-10-03 14:00:00,79.59,79.6,79.59,79.6,500.0,59.2075,59.215,59.2075,59.215,500.0
2013-10-03 14:05:00,79.6,79.6,79.59,79.59,3000.0,59.215,59.215,59.2075,59.2075,3000.0
2013-10-03 14:10:00,79.59,79.6,79.59,79.6,1600.0,59.2075,59.215,59.2075,59.215,1600.0
2013-10-03 14:15:00,79.59,79.59,79.59,79.59,1600.0,59.2075,59.2075,59.2075,59.2075,1600.0
2013-10-03 14:20:00,79.59,79.6,79.58,79.59,4000.0,59.2075,59.215,59.2001,59.2075,4000.0
2013-10-03 14:25:00,79.59,79.62,79.59,79.6,1900.0,59.2075,59.2298,59.2075,59.215,1900.0
2013-10-03 14:30:00,79.59,79.6,79.59,79.59,2300.0,59.2075,59.215,59.2075,59.2075,2300.0
2013-10-03 14:35:00,79.59,79.59,79.59,79.59,1500.0,59.2075,59.2075,59.2075,59.2075,1500.0
2013-10-03 14:40:00,79.59,79.59,79.58,79.58,5000.0,59.2075,59.2075,59.2001,59.2001,5000.0
2013-10-03 14:45:00,79.58,79.59,79.58,79.58,1200.0,59.2001,59.2075,59.2001,59.2001,1200.0
2013-10-03 14:50:00,79.59,79.59,79.57,79.58,6400.0,59.2075,59.2075,59.1926,59.2001,6400.0
2013-10-03 14:55:00,79.58,79.58,79.56,79.57,11500.0,59.2001,59.2001,59.1852,59.1926,11500.0
2013-10-03 15:00:00,79.57,79.59,79.56,79.59,12400.0,59.1926,59.2075,59.1852,59.2075,12400.0
2013-10-03 15:05:00,79.57,79.58,79.57,79.57,2100.0,59.1926,59.2001,59.1926,59.1926,2100.0
2013-10-03 15:10:00,79.57,79.58,79.57,79.58,2800.0,59.1926,59.2001,59.1926,59.2001,2800.0
2013-10-03 15:15:00,79.57,79.59,79.57,79.59,800.0,59.1926,59.2075,59.1926,59.2075,800.0
2013-10-03 15:20:00,79.58,79.6,79.57,79.58,7900.0,59.2001,59.215,59.1926,59.2001,7900.0
2013-10-03 15:25:00,79.58,79.58,79.56,79.56,19900.0,59.2001,59.2001,59.1852,59.1852,19900.0
2013-10-03 15:30:00,79.57,79.58,79.56,79.56,11500.0,59.1926,59.2001,59.1852,59.1852,11500.0
2013-10-03 15:35:00,79.57,79.57,79.54,79.54,50600.0,59.1926,59.1926,59.1703,59.1703,50600.0
2013-10-03 15:40:00,79.55,79.56,79.54,79.55,12700.0,59.1778,59.1852,59.1703,59.1778,12700.0
2013-10-03 15:45:00,79.55,79.55,79.54,79.55,11400.0,59.1778,59.1778,59.1703,59.1778,11400.0
2013-10-03 15:50:00,79.54,79.56,79.53,79.56,21300.0,59.1703,59.1852,59.1629,59.1852,21300.0
2013-10-03 15:55:00,79.56,79.57,79.54,79.55,21400.0,59.1852,59.1926,59.1703,59.1778,21400.0
2013-10-04 09:30:00,79.56,79.6,79.56,79.56,7300.0,59.1852,59.215,59.1852,59.1852,7300.0
2013-10-04 09:35:00,79.58,79.58,79.56,79.57,500.0,59.2001,59.2001,59.1852,59.1926,500.0
2013-10-04 09:40:00,79.58,79.58,79.58,79.58,200.0,59.2001,59.2001,59.2001,59.2001,200.0
2013-10-04 09:45:00,79.59,79.59,79.56,79.56,4100.0,59.2075,59.2075,59.1852,59.1852,4100.0
2013-10-04 09:50:00,79.55,79.57,79.54,79.55,3400.0,59.1778,59.1926,59.1703,59.1778,3400.0
2013-10-04 09:55:00,79.56,79.56,79.55,79.55,500.0,59.1852,59.1852,59.1778,59.1778,500.0
2013-10-04 10:00:00,79.56,79.56,79.55,79.55,500.0,59.1852,59.1852,59.1778,59.1778,500.0
2013-10-04 10:05:00,79.54,79.55,79.54,79.55,2800.0,59.1703,59.1778,59.1703,59.1778,2800.0
2013-10-04 10:10:00,79.55,79.57,79.54,79.55,191100.0,59.1778,59.1926,59.1703,59.1778,191100.0
2013-10-04 10:15:00,79.55,79.58,79.54,79.56,23300.0,59.1778,59.2001,59.1703,59.1852,23300.0
2013-10-04 10:20:00,79.56,79.56,79.56,79.56,500.0,59.1852,59.1852,59.1852,59.1852,500.0
2013-10-04 10:25:00,79.56,79.56,79.56,79.56,700.0,59.1852,59.1852,59.1852,59.1852,700.0
2013-10-04 10:30:00,79.55,79.56,79.55,79.56,4300.0,59.1778,59.1852,59.1778,59.1852,4300.0
2013-10-04 10:35:00,79.55,79.57,79.55,79.56,2900.0,59.1778,59.1926,59.1778,59.1852,2900.0
2013-10-04 10:40:00,79.57,79.58,79.57,79.57,10600.0,59.1926,59.2001,59.1926,59.1926,10600.0
2013-10-04 10:45:00,79.58,79.58,79.57,79.58,40200.0,59.2001,59.2001,59.1926,59.2001,40200.0
2013-10-04 10:50:00,79.59,79.59,79.58,79.59,3900.0,59.2075,59.2075,59.2001,59.2075,3900.0
2013-10-04 10:55:00,79.59,79.6,79.59,79.59,1500.0,59.2075,59.215,59.2075,59.2075,1500.0
2013-10-04 11:00:00,79.58,79.6,79.58,79.59,11600.0,59.2001,59.215,59.2001,59.2075,11600.0
2013-10-04 11:05:00,79.59,79.59,79.58,79.58,1600.0,59.2075,59.2075,59.2001,59.2001,1600.0
2013-10-04 11:10:00,79.59,79.6,79.58,79.58,23900.0,59.2075,59.215,59.2001,59.2001,23900.0
2013-10-04 11:15:00,79.59,79.59,79.58,79.59,1300.0,59.2075,59.2075,59.2001,59.2075,1300.0
2013-10-04 11:20:00,79.58,79.59,79.58,79.58,900.0,59.2001,59.2075,59.2001,59.2001,900.0
2013-10-04 11:25:00,79.58,79.58,79.57,79.58,4300.0,59.2001,59.2001,59.1926,59.2001,4300.0
2013-10-04 11:30:00,79.58,79.58,79.57,79.58,2800.0,59.2001,59.2001,59.1926,59.2001,2800.0
2013-10-04 11:35:00,79.58,79.58,79.57,79.58,9100.0,59.2001,59.2001,59.1926,59.2001,9100.0
2013-10-04 11:40:00,79.58,79.59,79.55,79.58,219700.0,59.2001,59.2075,59.1778,59.2001,219700.0
2013-10-04 11:45:00,79.56,79.58,79.56,79.58,3900.0,59.1852,59.2001,59.1852,59.2001,3900.0
2013-10-04 11:50:00,79.57,79.57,79.56,79.56,2400.0,59.1926,59.1926,59.1852,59.1852,2400.0
2013-10-04 11:55:00,79.56,79.57,79.56,79.57,10400.0,59.1852,59.1926,59.1852,59.1926,10400.0
2013-10-04 12:00:00,79.56,79.57,79.56,79.56,35900.0,59.1852,59.1926,59.1852,59.1852,35900.0
2013-10-04 12:05:00,79.57,79.57,79.56,79.57,1900.0,59.1926,59.1926,59.1852,59.1926,1900.0
2013-10-04 12:10:00,79.57,79.57,79.56,79.56,2400.0,59.1926,59.1926,59.1852,59.1852,2400.0
2013-10-04 12:15:00,79.57,79.57,79.57,79.57,100.0,59.1926,59.1926,59.1926,59.1926,100.0
2013-10-04 12:20:00,79.57,79.57,79.56,79.56,1100.0,59.1926,59.1926,59.1852,59.1852,1100.0
2013-10-04 12:25:00,79.56,79.57,79.56,79.57,1100.0,59.1852,59.1926,59.1852,59.1926,1100.0
2013-10-04 12:30:00,79.57,79.57,79.56,79.56,6300.0,59.1926,59.1926,59.1852,59.1852,6300.0
2013-10-04 12:35:00,79.56,79.57,79.56,79.56,5300.0,59.1852,59.1926,59.1852,59.1852,5300.0
2013-10-04 12:40:00,79.57,79.57,79.56,79.56,7500.0,59.1926,59.1926,59.1852,59.1852,7500.0
2013-10-04 12:45:00,79.56,79.56,79.56,79.56,6700.0,59.1852,59.1852,59.1852,59.1852,6700.0
2013-10-04 12:50:00,79.56,79.57,79.56,79.56,2900.0,59.1852,59.1926,59.1852,59.1852,2900.0
2013-10-04 12:55:00,79.57,79.57,79.56,79.56,1700.0,59.1926,59.1926,59.1852,59.1852,1700.0
2013-10-04 13:00:00,79.56,79.57,79.56,79.56,1000.0,59.1852,59.1926,59.1852,59.1852,1000.0
2013-10-04 13:05:00,79.56,79.57,79.56,79.56,900.0,59.1852,59.1926,59.1852,59.1852,900.0
2013-10-04 13:10:00,79.56,79.57,79.56,79.56,800.0,59.1852,59.1926,59.1852,59.1852,800.0
2013-10-04 13:15:00,79.56,79.57,79.56,79.57,16800.0,59.1852,59.1926,59.1852,59.1926,16800.0
2013-10-04 13:20:00,79.57,79.57,79.56,79.56,2200.0,59.1926,59.1926,59.1852,59.1852,2200.0
2013-10-04 13:25:00,79.56,79.56,79.56,79.56,1200.0,59.1852,59.1852,59.1852,59.1852,1200.0
2013-10-04 13:30:00,79.56,79.56,79.56,79.56,1200.0,59.1852,59.1852,59.1852,59.1852,1200.0
2013-10-04 13:35:00,79.56,79.57,79.56,79.56,3900.0,59.1852,59.1926,59.1852,59.1852,3900.0
2013-10-04 13:40:00,79.56,79.56,79.56,79.56,9300.0,59.1852,59.1852,59.1852,59.1852,9300.0
2013-10-04 13:45:00,79.56,79.57,79.56,79.56,6300.0,59.1852,59.1926,59.1852,59.1852,6300.0
2013-10-04 13:50:00,79.57,79.57,79.56,79.56,1800.0,59.1926,59.1926,59.1852,59.1852,1800.0
2013-10-04 13:55:00,79.56,79.56,79.56,79.56,1700.0,59.1852,59.1852,59.1852,59.1852,1700.0
2013-10-04 14:00:00,79.56,79.57,79.56,79.56,3700.0,59.1852,59.1926,59.1852,59.1852,3700.0
2013-10-04 14:05:00,79.56,79.56,79.56,79.56,19900.0,59.1852,59.1852,59.1852,59.1852,19900.0
2013-10-04 14:10:00,79.56,79.57,79.56,79.56,3500.0,59.1852,59.1926,59.1852,59.1852,3500.0
2013-10-04 14:15:00,79.57,79.57,79.56,79.56,2300.0,59.1926,59.1926,59.1852,59.1852,2300.0
2013-10-04 14:20:00,79.56,79.56,79.56,79.56,3700.0,59.1852,59.1852,59.1852,59.1852,3700.0
2013-10-04 14:25:00,79.56,79.57,79.56,79.56,2900.0,59.1852,59.1926,59.1852,59.1852,2900.0
2013-10-04 14:30:00,79.56,79.58,79.53,79.56,107600.0,59.1852,59.2001,59.1629,59.1852,107600.0
2013-10-04 14:35:00,79.56,79.57,79.55,79.57,25600.0,59.1852,59.1926,59.1778,59.1926,25600.0
2013-10-04 14:40:00,79.56,79.57,79.56,79.57,1500.0,59.1852,59.1926,59.1852,59.1926,1500.0
2013-10-04 14:45:00,79.56,79.57,79.56,79.56,9500.0,59.1852,59.1926,59.1852,59.1852,9500.0
2013-10-04 14:50:00,79.55,79.56,79.54,79.54,5500.0,59.1778,59.1852,59.1703,59.1703,5500.0
2013-10-04 14:55:00,79.55,79.56,79.54,79.56,6500.0,59.1778,59.1852,59.1703,59.1852,6500.0
2013-10-04 15:00:00,79.56,79.58,79.55,79.58,19200.0,59.1852,59.2001,59.1778,59.2001,19200.0
2013-10-04 15:05:00,79.57,79.57,79.56,79.57,4100.0,59.1926,59.1926,59.1852,59.1926,4100.0
2013-10-04 15:10:00,79.57,79.57,79.57,79.57,0.0,59.1926,59.1926,59.1926,59.1926,0.0
2013-10-04 15:15:00,79.57,79.57,79.54,79.54,6300.0,59.1926,59.1926,59.1703,59.1703,6300.0
2013-10-04 15:20:00,79.54,79.55,79.54,79.55,3900.0,59.1703,59.1778,59.1703,59.1778,3900.0
2013-10-04 15:25:00,79.54,79.54,79.49,79.5,330100.0,59.1703,59.1703,59.1331,59.1406,330100.0
2013-10-04 15:30:00,79.5,79.5,79.48,79.5,326600.0,59.1406,59.1406,59.1257,59.1406,326600.0
2013-10-04 15:35:00,79.5,79.5,79.48,79.49,270600.0,59.1406,59.1406,59.1257,59.1331,270600.0
2013-10-04 15:40:00,79.49,79.5,79.49,79.5,2800.0,59.1331,59.1406,59.1331,59.1406,2800.0
2013-10-04 15:45:00,79.5,79.5,79.49,79.49,5300.0,59.1406,59.1406,59.1331,59.1331,5300.0
2013-10-04 15:50:00,79.49,79.5,79.49,79.49,13100.0,59.1331,59.1406,59.1331,59.1331,13100.0
2013-10-04 15:55:00,79.5,79.51,79.49,79.51,12400.0,59.1406,59.148,59.1331,59.148,12400.0
2013-10-07 09:30:00,79.61,79.61,79.54,79.61,12900.0,59.2224,59.2224,59.1703,59.2224,12900.0
2013-10-07 09:35:00,79.54,79.57,79.54,79.57,900.0,59.1703,59.1926,59.1703,59.1926,900.0
2013-10-07 09:40:00,79.58,79.6,79.56,79.6,2900.0,59.2001,59.215,59.1852,59.215,2900.0
2013-10-07 09:45:00,79.58,79.6,79.58,79.6,600.0,59.2001,59.215,59.2001,59.215,600.0
2013-10-07 09:50:00,79.56,79.6,79.56,79.6,5600.0,59.1852,59.215,59.1852,59.215,5600.0
2013-10-07 09:55:00,79.56,79.6,79.56,79.6,2400.0,59.1852,59.215,59.1852,59.215,2400.0
2013-10-07 10:00:00,79.6,79.61,79.55,79.55,5000.0,59.215,59.2224,59.1778,59.1778,5000.0
2013-10-07 10:05:00,79.55,79.58,79.55,79.55,1900.0,59.1778,59.2001,59.1778,59.1778,1900.0
2013-10-07 10:10:00,79.57,79.57,79.55,79.55,800.0,59.1926,59.1926,59.1778,59.1778,800.0
2013-10-07 10:15:00,79.55,79.55,79.55,79.55,0.0,59.1778,59.1778,59.1778,59.1778,0.0
2013-10-07 10:20:00,79.57,79.58,79.57,79.58,800.0,59.1926,59.2001,59.1926,59.2001,800.0
2013-10-07 10:25:00,79.57,79.57,79.57,79.57,200.0,59.1926,59.1926,59.1926,59.1926,200.0
2013-10-07 10:30:00,79.58,79.58,79.58,79.58,600.0,59.2001,59.2001,59.2001,59.2001,600.0
2013-10-07 10:35:00,79.56,79.58,79.56,79.58,2100.0,59.1852,59.2001,59.1852,59.2001,2100.0
2013-10-07 10:40:00,79.56,79.58,79.56,79.57,2700.0,59.1852,59.2001,59.1852,59.1926,2700.0
2013-10-07 10:45:00,79.59,79.59,79.57,79.59,2300.0,59.2075,59.2075,59.1926,59.2075,2300.0
2013-10-07 10:50:00,79.59,79.62,79.59,79.62,49900.0,59.2075,59.2298,59.2075,59.2298,49900.0
2013-10-07 10:55:00,79.61,79.61,79.6,79.6,900.0,59.2224,59.2224,59.215,59.215,900.0
2013-10-07 11:00:00,79.61,79.61,79.58,79.59,6200.0,59.2224,59.2224,59.2001,59.2075,6200.0
2013-10-07 11:05:00,79.59,79.59,79.58,79.58,1100.0,59.2075,59.2075,59.2001,59.2001,1100.0
2013-10-07 11:10:00,79.58,79.6,79.58,79.6,1500.0,59.2001,59.215,59.2001,59.215,1500.0
2013-10-07 11:15:00,79.58,79.59,79.58,79.59,700.0,59.2001,59.2075,59.2001,59.2075,700.0
2013-10-07 11:20:00,79.6,79.6,79.59,79.6,4700.0,59.215,59.215,59.2075,59.215,4700.0
2013-10-07 11:25:00,79.6,79.61,79.59,79.59,1300.0,59.215,59.2224,59.2075,59.2075,1300.0
2013-10-07 11:30:00,79.61,79.61,79.61,79.61,200.0,59.2224,59.2224,59.2224,59.2224,200.0
2013-10-07 11:35:00,79.59,79.6,79.59,79.59,600.0,59.2075,59.215,59.2075,59.2075,600.0
2013-10-07 11:40:00,79.58,79.61,79.58,79.61,7000.0,59.2001,59.2224,59.2001,59.2224,7000.0
2013-10-07 11:45:00,79.6,79.6,79.6,79.6,100.0,59.215,59.215,59.215,59.215,100.0
2013-10-07 11:50:00,79.6,79.61,79.59,79.59,3700.0,59.215,59.2224,59.2075,59.2075,3700.0
2013-10-07 11:55:00,79.6,79.6,79.59,79.59,900.0,59.215,59.215,59.2075,59.2075,900.0
2013-10-07 12:00:00,79.58,79.59,79.58,79.59,1700.0,59.2001,59.2075,59.2001,59.2075,1700.0
2013-10-07 12:05:00,79.58,79.59,79.57,79.57,4400.0,59.2001,59.2075,59.1926,59.1926,4400.0
2013-10-07 12:10:00,79.57,79.57,79.55,79.55,3300.0,59.1926,59.1926,59.1778,59.1778,3300.0
2013-10-07 12:15:00,79.56,79.56,79.55,79.55,1300.0,59.1852,59.1852,59.1778,59.1778,1300.0
2013-10-07 12:20:00,79.55,79.56,79.55,79.56,200.0,59.1778,59.1852,59.1778,59.1852,200.0
2013-10-07 12:25:00,79.55,79.55,79.55,79.55,200.0,59.1778,59.1778,59.1778,59.1778,200.0
2013-10-07 12:30:00,79.55,79.55,79.55,79.55,1800.0,59.1778,59.1778,59.1778,59.1778,1800.0
2013-10-07 12:35:00,79.56,79.56,79.55,79.55,800.0,59.1852,59.1852,59.1778,59.1778,800.0
2013-10-07 12:40:00,79.55,79.56,79.55,79.56,1500.0,59.1778,59.1852,59.1778,59.1852,1500.0
2013-10-07 12:45:00,79.56,79.56,79.56,79.56,1200.0,59.1852,59.1852,59.1852,59.1852,1200.0
2013-10-07 12:50:00,79.55,79.56,79.55,79.56,2100.0,59.1778,59.1852,59.1778,59.1852,2100.0
2013-10-07 12:55:00,79.55,79.56,79.55,79.56,3200.0,59.1778,59.1852,59.1778,59.1852,3200.0
2013-10-07 13:00:00,79.58,79.58,79.57,79.57,900.0,59.2001,59.2001,59.1926,59.1926,900.0
2013-10-07 13:05:00,79.56,79.58,79.56,79.58,2300.0,59.1852,59.2001,59.1852,59.2001,2300.0
2013-10-07 13:10:00,79.56,79.57,79.56,79.56,900.0,59.1852,59.1926,59.1852,59.1852,900.0
2013-10-07 13:15:00,79.57,79.57,79.57,79.57,500.0,59.1926,59.1926,59.1926,59.1926,500.0
2013-10-07 13:20:00,79.58,79.59,79.58,79.59,1600.0,59.2001,59.2075,59.2001,59.2075,1600.0
2013-10-07 13:25:00,79.59,79.59,79.58,79.58,900.0,59.2075,59.2075,59.2001,59.2001,900.0
2013-10-07 13:30:00,79.59,79.59,79.57,79.58,10200.0,59.2075,59.2075,59.1926,59.2001,10200.0
2013-10-07 13:35:00,79.57,79.58,79.57,79.57,5300.0,59.1926,59.2001,59.1926,59.1926,5300.0
2013-10-07 13:40:00,79.57,79.59,79.57,79.58,3000.0,59.1926,59.2075,59.1926,59.2001,3000.0
2013-10-07 13:45:00,79.59,79.59,79.57,79.58,1600.0,59.2075,59.2075,59.1926,59.2001,1600.0
2013-10-07 13:50:00,79.58,79.58,79.57,79.57,3900.0,59.2001,59.2001,59.1926,59.1926,3900.0
2013-10-07 13:55:00,79.57,79.57,79.56,79.56,1200.0,59.1926,59.1926,59.1852,59.1852,1200.0
2013-10-07 14:00:00,79.56,79.56,79.54,79.55,3400.0,59.1852,59.1852,59.1703,59.1778,3400.0
2013-10-07 14:05:00,79.55,79.56,79.55,79.56,1300.0,59.1778,59.1852,59.1778,59.1852,1300.0
2013-10-07 14:10:00,79.55,79.56,79.54,79.55,4400.0,59.1778,59.1852,59.1703,59.1778,4400.0
2013-10-07 14:15:00,79.55,79.56,79.55,79.56,5200.0,59.1778,59.1852,59.1778,59.1852,5200.0
2013-10-07 14:20:00,79.56,79.56,79.54,79.54,10300.0,59.1852,59.1852,59.1703,59.1703,10300.0
2013-10-07 14:25:00,79.55,79.55,79.54,79.55,2200.0,59.1778,59.1778,59.1703,59.1778,2200.0
2013-10-07 14:30:00,79.55,79.55,79.54,79.54,4300.0,59.1778,59.1778,59.1703,59.1703,4300.0
2013-10-07 14:35:00,79.54,79.54,79.51,79.53,21400.0,59.1703,59.1703,59.148,59.1629,21400.0
2013-10-07 14:40:00,79.53,79.54,79.53,79.54,1800.0,59.1629,59.1703,59.1629,59.1703,1800.0
2013-10-07 14:45:00,79.54,79.54,79.53,79.53,4700.0,59.1703,59.1703,59.1629,59.1629,4700.0
2013-10-07 14:50:00,79.52,79.53,79.52,79.53,1600.0,59.1554,59.1629,59.1554,59.1629,1600.0
2013-10-07 14:55:00,79.53,79.53,79.52,79.53,7200.0,59.1629,59.1629,59.1554,59.1629,7200.0
2013-10-07 15:00:00,79.53,79.53,79.52,79.53,3800.0,59.1629,59.1629,59.1554,59.1629,3800.0
2013-10-07 15:05:00,79.53,79.54,79.53,79.53,1800.0,59.1629,59.1703,59.1629,59.1629,1800.0
2013-10-07 15:10:00,79.54,79.54,79.52,79.52,2800.0,59.1703,59.1703,59.1554,59.1554,2800.0
2013-10-07 15:15:00,79.52,79.53,79.51,79.53,4700.0,59.1554,59.1629,59.148,59.1629,4700.0
2013-10-07 15:20:00,79.52,79.53,79.52,79.53,10400.0,59.1554,59.1629,59.1554,59.1629,10400.0
2013-10-07 15:25:00,79.54,79.56,79.53,79.54,14500.0,59.1703,59.1852,59.1629,59.1703,14500.0
2013-10-07 15:30:00,79.53,79.54,79.53,79.53,2400.0,59.1629,59.1703,59.1629,59.1629,2400.0
2013-10-07 15:35:00,79.54,79.54,79.53,79.53,4000.0,59.1703,59.1703,59.1629,59.1629,4000.0
2013-10-07 15:40:00,79.53,79.55,79.53,79.53,8300.0,59.1629,59.1778,59.1629,59.1629,8300.0
2013-10-07 15:45:00,79.54,79.55,79.53,79.53,11200.0,59.1703,59.1778,59.1629,59.1629,11200.0
2013-10-07 15:50:00,79.53,79.55,79.53,79.54,10900.0,59.1629,59.1778,59.1629,59.1703,10900.0
2013-10-07 15:55:00,79.54,79.55,79.54,79.54,2900.0,59.1703,59.1778,59.1703,59.1703,2900.0
2013-10-08 09:30:00,79.5,79.55,79.5,79.52,5900.0,59.1406,59.1778,59.1406,59.1554,5900.0
2013-10-08 09:35:00,79.52,79.53,79.52,79.53,500.0,59.1554,59.1629,59.1554,59.1629,500.0
2013-10-08 09:40:00,79.53,79.53,79.53,79.53,1800.0,59.1629,59.1629,59.1629,59.1629,1800.0
2013-10-08 09:45:00,79.53,79.55,79.52,79.54,12300.0,59.1629,59.1778,59.1554,59.1703,12300.0
2013-10-08 09:50:00,79.54,79.55,79.54,79.54,1300.0,59.1703,59.1778,59.1703,59.1703,1300.0
2013-10-08 09:55:00,79.54,79.54,79.54,79.54,400.0,59.1703,59.1703,59.1703,59.1703,400.0
2013-10-08 10:00:00,79.54,79.55,79.52,79.52,5700.0,59.1703,59.1778,59.1554,59.1554,5700.0
2013-10-08 10:05:00,79.54,79.54,79.51,79.51,8000.0,59.1703,59.1703,59.148,59.148,8000.0
2013-10-08 10:10:00,79.52,79.53,79.5,79.5,19300.0,59.1554,59.1629,59.1406,59.1406,19300.0
2013-10-08 10:15:00,79.51,79.51,79.49,79.5,6800.0,59.148,59.148,59.1331,59.1406,6800.0
2013-10-08 10:20:00,79.49,79.5,79.49,79.5,9200.0,59.1331,59.1406,59.1331,59.1406,9200.0
2013-10-08 10:25:00,79.49,79.51,79.49,79.51,3900.0,59.1331,59.148,59.1331,59.148,3900.0
2013-10-08 10:30:00,79.51,79.51,79.5,79.5,7800.0,59.148,59.148,59.1406,59.1406,7800.0
2013-10-08 10:35:00,79.5,79.5,79.5,79.5,1800.0,59.1406,59.1406,59.1406,59.1406,1800.0
2013-10-08 10:40:00,79.52,79.52,79.51,79.51,3000.0,59.1554,59.1554,59.148,59.148,3000.0
2013-10-08 10:45:00,79.52,79.52,79.49,79.5,16200.0,59.1554,59.1554,59.1331,59.1406,16200.0
2013-10-08 10:50:00,79.51,79.51,79.5,79.51,3700.0,59.148,59.148,59.1406,59.148,3700.0
2013-10-08 10:55:00,79.51,79.51,79.49,79.5,1800.0,59.148,59.148,59.1331,59.1406,1800.0
2013-10-08 11:00:00,79.5,79.51,79.49,79.49,7300.0,59.1406,59.148,59.1331,59.1331,7300.0
2013-10-08 11:05:00,79.49,79.5,79.49,79.49,3400.0,59.1331,59.1406,59.1331,59.1331,3400.0
2013-10-08 11:10:00,79.5,79.5,79.49,79.49,4600.0,59.1406,59.1406,59.1331,59.1331,4600.0
2013-10-08 11:15:00,79.5,79.51,79.49,79.5,5300.0,59.1406,59.148,59.1331,59.1406,5300.0
2013-10-08 11:20:00,79.5,79.51,79.5,79.51,5900.0,59.1406,59.148,59.1406,59.148,5900.0
2013-10-08 11:25:00,79.51,79.52,79.51,79.52,1700.0,59.148,59.1554,59.148,59.1554,1700.0
2013-10-08 11:30:00,79.5,79.52,79.5,79.52,12500.0,59.1406,59.1554,59.1406,59.1554,12500.0
2013-10-08 11:35:00,79.52,79.55,79.52,79.55,12700.0,59.1554,59.1778,59.1554,59.1778,12700.0
2013-10-08 11:40:00,79.55,79.55,79.51,79.51,5100.0,59.1778,59.1778,59.148,59.148,5100.0
2013-10-08 11:45:00,79.51,79.52,79.51,79.52,1900.0,59.148,59.1554,59.148,59.1554,1900.0
2013-10-08 11:50:00,79.52,79.53,79.52,79.53,1500.0,59.1554,59.1629,59.1554,59.1629,1500.0
2013-10-08 11:55:00,79.51,79.53,79.51,79.52,1300.0,59.148,59.1629,59.148,59.1554,1300.0
2013-10-08 12:00:00,79.52,79.52,79.51,79.52,1700.0,59.1554,59.1554,59.148,59.1554,1700.0
2013-10-08 12:05:00,79.52,79.53,79.51,79.52,11500.0,59.1554,59.1629,59.148,59.1554,11500.0
2013-10-08 12:10:00,79.53,79.53,79.52,79.52,4100.0,59.1629,59.1629,59.1554,59.1554,4100.0
2013-10-08 12:15:00,79.52,79.52,79.5,79.5,3500.0,59.1554,59.1554,59.1406,59.1406,3500.0
2013-10-08 12:20:00,79.5,79.52,79.5,79.5,2200.0,59.1406,59.1554,59.1406,59.1406,2200.0
2013-10-08 12:25:00,79.52,79.52,79.46,79.48,40400.0,59.1554,59.1554,59.1108,59.1257,40400.0
2013-10-08 12:30:00,79.49,79.49,79.48,79.49,3900.0,59.1331,59.1331,59.1257,59.1331,3900.0
2013-10-08 12:35:00,79.49,79.49,79.48,79.49,3200.0,59.1331,59.1331,59.1257,59.1331,3200.0
2013-10-08 12:40:00,79.48,79.48,79.48,79.48,2100.0,59.1257,59.1257,59.1257,59.1257,2100.0
2013-10-08 12:45:00,79.49,79.49,79.48,79.48,1000.0,59.1331,59.1331,59.1257,59.1257,1000.0
2013-10-08 12:50:00,79.49,79.5,79.49,79.5,5300.0,59.1331,59.1406,59.1331,59.1406,5300.0
2013-10-08 12:55:00,79.49,79.5,79.49,79.5,1800.0,59.1331,59.1406,59.1331,59.1406,1800.0
2013-10-08 13:00:00,79.49,79.5,79.49,79.5,2400.0,59.1331,59.1406,59.1331,59.1406,2400.0
2013-10-08 13:05:00,79.5,79.5,79.49,79.5,4600.0,59.1406,59.1406,59.1331,59.1406,4600.0
2013-10-08 13:10:00,79.52,79.53,79.52,79.52,1300.0,59.1554,59.1629,59.1554,59.1554,1300.0
2013-10-08 13:15:00,79.54,79.54,79.53,79.54,2400.0,59.1703,59.1703,59.1629,59.1703,2400.0
2013-10-08 13:20:00,79.54,79.54,79.53,79.53,2200.0,59.1703,59.1703,59.1629,59.1629,2200.0
2013-10-08 13:25:00,79.53,79.53,79.53,79.53,2100.0,59.1629,59.1629,59.1629,59.1629,2100.0
2013-10-08 13:30:00,79.53,79.54,79.53,79.54,2300.0,59.1629,59.1703,59.1629,59.1703,2300.0
2013-10-08 13:35:00,79.54,79.54,79.53,79.53,24500.0,59.1703,59.1703,59.1629,59.1629,24500.0
2013-10-08 13:40:00,79.54,79.54,79.53,79.54,2000.0,59.1703,59.1703,59.1629,59.1703,2000.0
2013-10-08 13:45:00,79.53,79.55,79.53,79.55,3100.0,59.1629,59.1778,59.1629,59.1778,3100.0
2013-10-08 13:50:00,79.54,79.54,79.53,79.54,13000.0,59.1703,59.1703,59.1629,59.1703,13000.0
2013-10-08 13:55:00,79.54,79.55,79.53,79.54,8500.0,59.1703,59.1778,59.1629,59.1703,8500.0
2013-10-08 14:00:00,79.54,79.54,79.53,79.53,6300.0,59.1703,59.1703,59.1629,59.1629,6300.0
2013-10-08 14:05:00,79.53,79.53,79.52,79.53,4600.0,59.1629,59.1629,59.1554,59.1629,4600.0
2013-10-08 14:10:00,79.52,79.53,79.52,79.53,2800.0,59.1554,59.1629,59.1554,59.1629,2800.0
2013-10-08 14:15:00,79.53,79.54,79.53,79.54,3300.0,59.1629,59.1703,59.1629,59.1703,3300.0
2013-10-08 14:20:00,79.54,79.54,79.52,79.52,9800.0,59.1703,59.1703,59.1554,59.1554,9800.0
2013-10-08 14:25:00,79.52,79.53,79.51,79.53,3400.0,59.1554,59.1629,59.148,59.1629,3400.0
2013-10-08 14:30:00,79.53,79.53,79.52,79.52,2900.0,59.1629,59.1629,59.1554,59.1554,2900.0
2013-10-08 14:35:00,79.51,79.53,79.51,79.53,2800.0,59.148,59.1629,59.148,59.1629,2800.0
2013-10-08 14:40:00,79.53,79.54,79.52,79.53,7300.0,59.1629,59.1703,59.1554,59.1629,7300.0
2013-10-08 14:45:00,79.53,79.54,79.52,79.54,6200.0,59.1629,59.1703,59.1554,59.1703,6200.0
2013-10-08 14:50:00,79.54,79.54,79.52,79.53,2300.0,59.1703,59.1703,59.1554,59.1629,2300.0
2013-10-08 14:55:00,79.54,79.54,79.5,79.52,17900.0,59.1703,59.1703,59.1406,59.1554,17900.0
2013-10-08 15:00:00,79.52,79.53,79.51,79.53,4400.0,59.1554,59.1629,59.148,59.1629,4400.0
2013-10-08 15:05:00,79.54,79.54,79.52,79.53,8900.0,59.1703,59.1703,59.1554,59.1629,8900.0
2013-10-08 15:10:00,79.53,79.53,79.51,79.52,5100.0,59.1629,59.1629,59.148,59.1554,5100.0
2013-10-08 15:15:00,79.52,79.52,79.51,79.52,5900.0,59.1554,59.1554,59.148,59.1554,5900.0
2013-10-08 15:20:00,79.52,79.52,79.51,79.51,4500.0,59.1554,59.1554,59.148,59.148,4500.0
2013-10-08 15:25:00,79.52,79.52,79.51,79.51,5900.0,59.1554,59.1554,59.148,59.148,5900.0
2013-10-08 15:30:00,79.52,79.53,79.51,79.53,8300.0,59.1554,59.1629,59.148,59.1629,8300.0
2013-10-08 15:35:00,79.52,79.54,79.52,79.53,8400.0,59.1554,59.1703,59.1554,59.1629,8400.0
2013-10-08 15:40:00,79.54,79.54,79.52,79.52,9900.0,59.1703,59.1703,59.1554,59.1554,9900.0
2013-10-08 15:45:00,79.52,79.52,79.51,79.51,3200.0,59.1554,59.1554,59.148,59.148,3200.0
2013-10-08 15:50:00,79.51,79.53,79.51,79.51,8400.0,59.148,59.1629,59.148,59.148,8400.0
2013-10-08 15:55:00,79.5,79.52,79.5,79.51,4100.0,59.1406,59.1554,59.1406,59.148,4100.0
2013-10-09 09:30:00,79.57,79.58,79.54,79.54,10700.0,59.1926,59.2001,59.1703,59.1703,10700.0
2013-10-09 09:35:00,79.57,79.57,79.57,79.57,3700.0,59.1926,59.1926,59.1926,59.1926,3700.0
2013-10-09 09:40:00,79.55,79.57,79.55,79.56,2300.0,59.1778,59.1926,59.1778,59.1852,2300.0
2013-10-09 09:45:00,79.52,79.55,79.52,79.55,1300.0,59.1554,59.1778,59.1554,59.1778,1300.0
2013-10-09 09:50:00,79.53,79.57,79.53,79.57,700.0,59.1629,59.1926,59.1629,59.1926,700.0
2013-10-09 09:55:00,79.53,79.56,79.53,79.56,23100.0,59.1629,59.1852,59.1629,59.1852,23100.0
2013-10-09 10:00:00,79.57,79.57,79.53,79.53,4600.0,59.1926,59.1926,59.1629,59.1629,4600.0
2013-10-09 10:05:00,79.53,79.57,79.51,79.52,32300.0,59.1629,59.1926,59.148,59.1554,32300.0
2013-10-09 10:10:00,79.53,79.53,79.51,79.52,1200.0,59.1629,59.1629,59.148,59.1554,1200.0
2013-10-09 10:15:00,79.52,79.55,79.51,79.55,13200.0,59.1554,59.1778,59.148,59.1778,13200.0
2013-10-09 10:20:00,79.52,79.54,79.52,79.54,2000.0,59.1554,59.1703,59.1554,59.1703,2000.0
2013-10-09 10:25:00,79.54,79.54,79.53,79.53,800.0,59.1703,59.1703,59.1629,59.1629,800.0
2013-10-09 10:30:00,79.55,79.55,79.51,79.53,7600.0,59.1778,59.1778,59.148,59.1629,7600.0
2013-10-09 10:35:00,79.53,79.53,79.52,79.52,1500.0,59.1629,59.1629,59.1554,59.1554,1500.0
2013-10-09 10:40:00,79.52,79.54,79.51,79.54,1800.0,59.1554,59.1703,59.148,59.1703,1800.0
2013-10-09 10:45:00,79.54,79.54,79.52,79.54,2300.0,59.1703,59.1703,59.1554,59.1703,2300.0
2013-10-09 10:50:00,79.54,79.54,79.52,79.52,1000.0,59.1703,59.1703,59.1554,59.1554,1000.0
2013-10-09 10:55:00,79.54,79.54,79.53,79.53,3400.0,59.1703,59.1703,59.1629,59.1629,3400.0
2013-10-09 11:00:00,79.54,79.54,79.52,79.53,900.0,59.1703,59.1703,59.1554,59.1629,900.0
2013-10-09 11:05:00,79.54,79.54,79.52,79.52,7300.0,59.1703,59.1703,59.1554,59.1554,7300.0
2013-10-09 11:10:00,79.54,79.54,79.52,79.53,1900.0,59.1703,59.1703,59.1554,59.1629,1900.0
2013-10-09 11:15:00,79.54,79.54,79.52,79.54,4700.0,59.1703,59.1703,59.1554,59.1703,4700.0
2013-10-09 11:20:00,79.53,79.54,79.52,79.52,1300.0,59.1629,59.1703,59.1554,59.1554,1300.0
2013-10-09 11:25:00,79.54,79.54,79.52,79.54,3400.0,59.1703,59.1703,59.1554,59.1703,3400.0
2013-10-09 11:30:00,79.54,79.54,79.53,79.53,600.0,59.1703,59.1703,59.1629,59.1629,600.0
2013-10-09 11:35:00,79.53,79.53,79.52,79.52,600.0,59.1629,59.1629,59.1554,59.1554,600.0
2013-10-09 11:40:00,79.53,79.54,79.53,79.53,27500.0,59.1629,59.1703,59.1629,59.1629,27500.0
2013-10-09 11:45:00,79.52,79.54,79.52,79.54,1400.0,59.1554,59.1703,59.1554,59.1703,1400.0
2013-10-09 11:50:00,79.52,79.53,79.52,79.53,2400.0,59.1554,59.1629,59.1554,59.1629,2400.0
2013-10-09 11:55:00,79.53,79.53,79.52,79.53,1700.0,59.1629,59.1629,59.1554,59.1629,1700.0
2013-10-09 12:00:00,79.52,79.53,79.52,79.53,200.0,59.1554,59.1629,59.1554,59.1629,200.0
2013-10-09 12:05:00,79.53,79.53,79.52,79.53,2000.0,59.1629,59.1629,59.1554,59.1629,2000.0
2013-10-09 12:10:00,79.53,79.53,79.52,79.52,500.0,59.1629,59.1629,59.1554,59.1554,500.0
2013-10-09 12:15:00,79.52,79.53,79.52,79.53,500.0,59.1554,59.1629,59.1554,59.1629,500.0
2013-10-09 12:20:00,79.53,79.53,79.52,79.53,3200.0,59.1629,59.1629,59.1554,59.1629,3200.0
2013-10-09 12:25:00,79.52,79.53,79.52,79.52,4500.0,59.1554,59.1629,59.1554,59.1554,4500.0
2013-10-09 12:30:00,79.52,79.53,79.52,79.52,1100.0,59.1554,59.1629,59.1554,59.1554,1100.0
2013-10-09 12:35:00,79.53,79.53,79.53,79.53,800.0,59.1629,59.1629,59.1629,59.1629,800.0
2013-10-09 12:40:00,79.53,79.53,79.52,79.53,3500.0,59.1629,59.1629,59.1554,59.1629,3500.0
2013-10-09 12:45:00,79.53,79.53,79.53,79.53,200.0,59.1629,59.1629,59.1629,59.1629,200.0
2013-10-09 12:50:00,79.53,79.53,79.52,79.52,4600.0,59.1629,59.1629,59.1554,59.1554,4600.0
2013-10-09 12:55:00,79.53,79.53,79.52,79.53,800.0,59.1629,59.1629,59.1554,59.1629,800.0
2013-10-09 13:00:00,79.53,79.53,79.53,79.53,38400.0,59.1629,59.1629,59.1629,59.1629,38400.0
2013-10-09 13:05:00,79.53,79.55,79.53,79.53,4300.0,59.1629,59.1778,59.1629,59.1629,4300.0
2013-10-09 13:10:00,79.54,79.54,79.53,79.53,3200.0,59.1703,59.1703,59.1629,59.1629,3200.0
2013-10-09 13:15:00,79.54,79.54,79.53,79.53,3400.0,59.1703,59.1703,59.1629,59.1629,3400.0
2013-10-09 13:20:00,79.53,79.54,79.53,79.53,1000.0,59.1629,59.1703,59.1629,59.1629,1000.0
2013-10-09 13:25:00,79.54,79.54,79.53,79.53,1000.0,59.1703,59.1703,59.1629,59.1629,1000.0
2013-10-09 13:30:00,79.53,79.54,79.52,79.52,400.0,59.1629,59.1703,59.1554,59.1554,400.0
2013-10-09 13:35:00,79.53,79.54,79.53,79.54,1500.0,59.1629,59.1703,59.1629,59.1703,1500.0
2013-10-09 13:40:00,79.53,79.53,79.52,79.53,2600.0,59.1629,59.1629,59.1554,59.1629,2600.0
2013-10-09 13:45:00,79.52,79.53,79.52,79.53,2100.0,59.1554,59.1629,59.1554,59.1629,2100.0
2013-10-09 13:50:00,79.52,79.53,79.51,79.53,7500.0,59.1554,59.1629,59.148,59.1629,7500.0
2013-10-09 13:55:00,79.5,79.51,79.48,79.51,21000.0,59.1406,59.148,59.1257,59.148,21000.0
2013-10-09 14:00:00,79.51,79.52,79.49,79.51,700.0,59.148,59.1554,59.1331,59.148,700.0
2013-10-09 14:05:00,79.52,79.52,79.49,79.52,3900.0,59.1554,59.1554,59.1331,59.1554,3900.0
2013-10-09 14:10:00,79.51,79.53,79.49,79.53,2900.0,59.148,59.1629,59.1331,59.1629,2900.0
2013-10-09 14:15:00,79.52,79.53,79.51,79.51,2300.0,59.1554,59.1629,59.148,59.148,2300.0
2013-10-09 14:20:00,79.51,79.53,79.51,79.53,3900.0,59.148,59.1629,59.148,59.1629,3900.0
2013-10-09 14:25:00,79.51,79.53,79.51,79.53,32100.0,59.148,59.1629,59.148,59.1629,32100.0
2013-10-09 14:30:00,79.52,79.53,79.51,79.53,3900.0,59.1554,59.1629,59.148,59.1629,3900.0
2013-10-09 14:35:00,79.52,79.53,79.52,79.53,5500.0,59.1554,59.1629,59.1554,59.1629,5500.0
2013-10-09 14:40:00,79.53,79.53,79.52,79.52,1500.0,59.1629,59.1629,59.1554,59.1554,1500.0
2013-10-09 14:45:00,79.53,79.54,79.51,79.53,47100.0,59.1629,59.1703,59.148,59.1629,47100.0
2013-10-09 14:50:00,79.51,79.54,79.51,79.54,2400.0,59.148,59.1703,59.148,59.1703,2400.0
2013-10-09 14:55:00,79.52,79.54,79.52,79.54,1400.0,59.1554,59.1703,59.1554,59.1703,1400.0
2013-10-09 15:00:00,79.54,79.54,79.53,79.53,500.0,59.1703,59.1703,59.1629,59.1629,500.0
2013-10-09 15:05:00,79.52,79.54,79.52,79.52,1200.0,59.1554,59.1703,59.1554,59.1554,1200.0
2013-10-09 15:10:00,79.54,79.54,79.52,79.53,900.0,59.1703,59.1703,59.1554,59.1629,900.0
2013-10-09 15:15:00,79.53,79.54,79.52,79.52,2700.0,59.1629,59.1703,59.1554,59.1554,2700.0
2013-10-09 15:20:00,79.54,79.55,79.53,79.54,3300.0,59.1703,59.1778,59.1629,59.1703,3300.0
2013-10-09 15:25:00,79.54,79.55,79.53,79.54,6500.0,59.1703,59.1778,59.1629,59.1703,6500.0
2013-10-09 15:30:00,79.54,79.54,79.52,79.52,6400.0,59.1703,59.1703,59.1554,59.1554,6400.0
2013-10-09 15:35:00,79.52,79.53,79.5,79.51,7600.0,59.1554,59.1629,59.1406,59.148,7600.0
2013-10-09 15:40:00,79.51,79.52,79.5,79.51,6100.0,59.148,59.1554,59.1406,59.148,6100.0
2013-10-09 15:45:00,79.51,79.52,79.5,79.51,4800.0,59.148,59.1554,59.1406,59.148,4800.0
2013-10-09 15:50:00,79.51,79.52,79.51,79.51,4500.0,59.148,59.1554,59.148,59.148,4500.0
2013-10-09 15:55:00,79.51,79.52,79.51,79.51,3300.0,59.148,59.1554,59.148,59.148,3300.0
2013-10-10 09:30:00,79.5,79.53,79.49,79.5,6300.0,59.1406,59.1629,59.1331,59.1406,6300.0
2013-10-10 09:35:00,79.5,79.51,79.5,79.5,6400.0,59.1406,59.148,59.1406,59.1406,6400.0
2013-10-10 09:40:00,79.5,79.5,79.47,79.48,26500.0,59.1406,59.1406,59.1182,59.1257,26500.0
2013-10-10 09:45:00,79.48,79.48,79.47,79.47,3300.0,59.1257,59.1257,59.1182,59.1182,3300.0
2013-10-10 09:50:00,79.48,79.48,79.46,79.47,3800.0,59.1257,59.1257,59.1108,59.1182,3800.0
2013-10-10 09:55:00,79.48,79.48,79.45,79.46,81300.0,59.1257,59.1257,59.1034,59.1108,81300.0
2013-10-10 10:00:00,79.48,79.48,79.47,79.48,1400.0,59.1257,59.1257,59.1182,59.1257,1400.0
2013-10-10 10:05:00,79.47,79.47,79.46,79.47,1100.0,59.1182,59.1182,59.1108,59.1182,1100.0
2013-10-10 10:10:00,79.47,79.5,79.47,79.5,2000.0,59.1182,59.1406,59.1182,59.1406,2000.0
2013-10-10 10:15:00,79.49,79.5,79.49,79.49,1500.0,59.1331,59.1406,59.1331,59.1331,1500.0
2013-10-10 10:20:00,79.5,79.5,79.49,79.49,800.0,59.1406,59.1406,59.1331,59.1331,800.0
2013-10-10 10:25:00,79.49,79.53,79.49,79.49,41900.0,59.1331,59.1629,59.1331,59.1331,41900.0
2013-10-10 10:30:00,79.5,79.51,79.48,79.51,1100.0,59.1406,59.148,59.1257,59.148,1100.0
2013-10-10 10:35:00,79.48,79.52,79.48,79.51,1700.0,59.1257,59.1554,59.1257,59.148,1700.0
2013-10-10 10:40:00,79.49,79.52,79.49,79.52,2700.0,59.1331,59.1554,59.1331,59.1554,2700.0
2013-10-10 10:45:00,79.49,79.52,79.49,79.52,1300.0,59.1331,59.1554,59.1331,59.1554,1300.0
2013-10-10 10:50:00,79.52,79.52,79.49,79.52,2700.0,59.1554,59.1554,59.1331,59.1554,2700.0
2013-10-10 10:55:00,79.52,79.52,79.52,79.52,0.0,59.1554,59.1554,59.1554,59.1554,0.0
2013-10-10 11:00:00,79.51,79.51,79.5,79.5,900.0,59.148,59.148,59.1406,59.1406,900.0
2013-10-10 11:05:00,79.49,79.5,79.49,79.5,700.0,59.1331,59.1406,59.1331,59.1406,700.0
2013-10-10 11:10:00,79.5,79.5,79.49,79.49,2800.0,59.1406,59.1406,59.1331,59.1331,2800.0
2013-10-10 11:15:00,79.5,79.5,79.5,79.5,1200.0,59.1406,59.1406,59.1406,59.1406,1200.0
2013-10-10 11:20:00,79.49,79.5,79.49,79.5,600.0,59.1331,59.1406,59.1331,59.1406,600.0
2013-10-10 11:25:00,79.49,79.5,79.49,79.5,12900.0,59.1331,59.1406,59.1331,59.1406,12900.0
2013-10-10 11:30:00,79.5,79.5,79.49,79.49,7400.0,59.1406,59.1406,59.1331,59.1331,7400.0
2013-10-10 11:35:00,79.49,79.5,79.49,79.5,3200.0,59.1331,59.1406,59.1331,59.1406,3200.0
2013-10-10 11:40:00,79.5,79.5,79.49,79.5,3800.0,59.1406,59.1406,59.1331,59.1406,3800.0
2013-10-10 11:45:00,79.5,79.52,79.5,79.52,1900.0,59.1406,59.1554,59.1406,59.1554,1900.0
2013-10-10 11:50:00,79.52,79.52,79.51,79.52,2500.0,59.1554,59.1554,59.148,59.1554,2500.0
2013-10-10 11:55:00,79.5,79.5,79.49,79.49,600.0,59.1406,59.1406,59.1331,59.1331,600.0
2013-10-10 12:00:00,79.52,79.52,79.49,79.49,4200.0,59.1554,59.1554,59.1331,59.1331,4200.0
2013-10-10 12:05:00,79.52,79.52,79.5,79.51,9100.0,59.1554,59.1554,59.1406,59.148,9100.0
2013-10-10 12:10:00,79.52,79.52,79.5,79.52,1300.0,59.1554,59.1554,59.1406,59.1554,1300.0
2013-10-10 12:15:00,79.51,79.51,79.48,79.49,10600.0,59.148,59.148,59.1257,59.1331,10600.0
2013-10-10 12:20:00,79.51,79.51,79.51,79.51,46500.0,59.148,59.148,59.148,59.148,46500.0
2013-10-10 12:25:00,79.49,79.52,79.49,79.52,2800.0,59.1331,59.1554,59.1331,59.1554,2800.0
2013-10-10 12:30:00,79.51,79.51,79.51,79.51,200.0,59.148,59.148,59.148,59.148,200.0
2013-10-10 12:35:00,79.52,79.52,79.52,79.52,100.0,59.1554,59.1554,59.1554,59.1554,100.0
2013-10-10 12:40:00,79.51,79.52,79.5,79.5,1500.0,59.148,59.1554,59.1406,59.1406,1500.0
2013-10-10 12:45:00,79.52,79.52,79.5,79.5,1500.0,59.1554,59.1554,59.1406,59.1406,1500.0
2013-10-10 12:50:00,79.52,79.52,79.52,79.52,4000.0,59.1554,59.1554,59.1554,59.1554,4000.0
2013-10-10 12:55:00,79.51,79.52,79.51,79.52,1000.0,59.148,59.1554,59.148,59.1554,1000.0
2013-10-10 13:00:00,79.52,79.52,79.52,79.52,600.0,59.1554,59.1554,59.1554,59.1554,600.0
2013-10-10 13:05:00,79.51,79.52,79.51,79.52,800.0,59.148,59.1554,59.148,59.1554,800.0
2013-10-10 13:10:00,79.52,79.52,79.52,79.52,1500.0,59.1554,59.1554,59.1554,59.1554,1500.0
2013-10-10 13:15:00,79.52,79.52,79.52,79.52,0.0,59.1554,59.1554,59.1554,59.1554,0.0
2013-10-10 13:20:00,79.52,79.52,79.51,79.51,700.0,59.1554,59.1554,59.148,59.148,700.0
2013-10-10 13:25:00,79.52,79.52,79.51,79.52,1000.0,59.1554,59.1554,59.148,59.1554,1000.0
2013-10-10 13:30:00,79.51,79.51,79.51,79.51,100.0,59.148,59.148,59.148,59.148,100.0
2013-10-10 13:35:00,79.52,79.52,79.51,79.52,1900.0,59.1554,59.1554,59.148,59.1554,1900.0
2013-10-10 13:40:00,79.52,79.52,79.52,79.52,300.0,59.1554,59.1554,59.1554,59.1554,300.0
2013-10-10 13:45:00,79.52,79.52,79.51,79.52,900.0,59.1554,59.1554,59.148,59.1554,900.0
2013-10-10 13:50:00,79.52,79.52,79.51,79.51,2900.0,59.1554,59.1554,59.148,59.148,2900.0
2013-10-10 13:55:00,79.51,79.51,79.51,79.51,600.0,59.148,59.148,59.148,59.148,600.0
2013-10-10 14:00:00,79.52,79.52,79.51,79.51,1700.0,59.1554,59.1554,59.148,59.148,1700.0
2013-10-10 14:05:00,79.51,79.52,79.51,79.52,3200.0,59.148,59.1554,59.148,59.1554,3200.0
2013-10-10 14:10:00,79.52,79.52,79.51,79.51,29400.0,59.1554,59.1554,59.148,59.148,29400.0
2013-10-10 14:15:00,79.52,79.52,79.51,79.52,1000.0,59.1554,59.1554,59.148,59.1554,1000.0
2013-10-10 14:20:00,79.52,79.54,79.52,79.54,2500.0,59.1554,59.1703,59.1554,59.1703,2500.0
2013-10-10 14:25:00,79.54,79.54,79.52,79.53,2800.0,59.1703,59.1703,59.1554,59.1629,2800.0
2013-10-10 14:30:00,79.53,79.55,79.53,79.55,1900.0,59.1629,59.1778,59.1629,59.1778,1900.0
2013-10-10 14:35:00,79.53,79.55,79.53,79.55,4800.0,59.1629,59.1778,59.1629,59.1778,4800.0
2013-10-10 14:40:00,79.54,79.55,79.53,79.55,4100.0,59.1703,59.1778,59.1629,59.1778,4100.0
2013-10-10 14:45:00,79.55,79.56,79.54,79.55,3500.0,59.1778,59.1852,59.1703,59.1778,3500.0
2013-10-10 14:50:00,79.56,79.56,79.53,79.55,55900.0,59.1852,59.1852,59.1629,59.1778,55900.0
2013-10-10 14:55:00,79.56,79.56,79.54,79.55,7500.0,59.1852,59.1852,59.1703,59.1778,7500.0
2013-10-10 15:00:00,79.55,79.56,79.54,79.56,2800.0,59.1778,59.1852,59.1703,59.1852,2800.0
2013-10-10 15:05:00,79.56,79.56,79.55,79.55,1900.0,59.1852,59.1852,59.1778,59.1778,1900.0
2013-10-10 15:10:00,79.56,79.56,79.55,79.56,1900.0,59.1852,59.1852,59.1778,59.1852,1900.0
2013-10-10 15:15:00,79.56,79.58,79.55,79.58,42300.0,59.1852,59.2001,59.1778,59.2001,42300.0
2013-10-10 15:20:00,79.58,79.58,79.56,79.57,7400.0,59.2001,59.2001,59.1852,59.1926,7400.0
2013-10-10 15:25:00,79.57,79.58,79.57,79.58,3800.0,59.1926,59.2001,59.1926,59.2001,3800.0
2013-10-10 15:30:00,79.58,79.59,79.57,79.58,5500.0,59.2001,59.2075,59.1926,59.2001,5500.0
2013-10-10 15:35:00,79.59,79.59,79.56,79.58,4200.0,59.2075,59.2075,59.1852,59.2001,4200.0
2013-10-10 15:40:00,79.58,79.59,79.58,79.58,5100.0,59.2001,59.2075,59.2001,59.2001,5100.0
2013-10-10 15:45:00,79.59,79.59,79.56,79.58,8400.0,59.2075,59.2075,59.1852,59.2001,8400.0
2013-10-10 15:50:00,79.58,79.58,79.57,79.57,2000.0,59.2001,59.2001,59.1926,59.1926,2000.0
2013-10-10 15:55:00,79.58,79.58,79.58,79.58,5800.0,59.2001,59.2001,59.2001,59.2001,5800.0
2013-10-11 09:30:00,79.57,79.59,79.52,79.52,9200.0,59.1926,59.2075,59.1554,59.1554,9200.0
2013-10-11 09:35:00,79.59,79.6,79.59,79.6,2100.0,59.2075,59.215,59.2075,59.215,2100.0
2013-10-11 09:40:00,79.6,79.6,79.56,79.6,3200.0,59.215,59.215,59.1852,59.215,3200.0
2013-10-11 09:45:00,79.6,79.6,79.6,79.6,200.0,59.215,59.215,59.215,59.215,200.0
2013-10-11 09:50:00,79.6,79.61,79.56,79.61,6600.0,59.215,59.2224,59.1852,59.2224,6600.0
2013-10-11 09:55:00,79.6,79.61,79.6,79.6,4600.0,59.215,59.2224,59.215,59.215,4600.0
2013-10-11 10:00:00,79.6,79.61,79.6,79.61,2800.0,59.215,59.2224,59.215,59.2224,2800.0
2013-10-11 10:05:00,79.61,79.61,79.6,79.61,1600.0,59.2224,59.2224,59.215,59.2224,1600.0
2013-10-11 10:10:00,79.6,79.61,79.6,79.61,2000.0,59.215,59.2224,59.215,59.2224,2000.0
2013-10-11 10:15:00,79.6,79.61,79.6,79.61,5800.0,59.215,59.2224,59.215,59.2224,5800.0
2013-10-11 10:20:00,79.61,79.61,79.6,79.61,700.0,59.2224,59.2224,59.215,59.2224,700.0
2013-10-11 10:25:00,79.61,79.62,79.61,79.61,2000.0,59.2224,59.2298,59.2224,59.2224,2000.0
2013-10-11 10:30:00,79.61,79.61,79.6,79.61,12100.0,59.2224,59.2224,59.215,59.2224,12100.0
2013-10-11 10:35:00,79.61,79.62,79.6,79.62,13000.0,59.2224,59.2298,59.215,59.2298,13000.0
2013-10-11 10:40:00,79.62,79.62,79.61,79.62,3700.0,59.2298,59.2298,59.2224,59.2298,3700.0
2013-10-11 10:45:00,79.61,79.62,79.61,79.62,800.0,59.2224,59.2298,59.2224,59.2298,800.0
2013-10-11 10:50:00,79.62,79.62,79.61,79.61,900.0,59.2298,59.2298,59.2224,59.2224,900.0
2013-10-11 10:55:00,79.62,79.63,79.61,79.62,2800.0,59.2298,59.2373,59.2224,59.2298,2800.0
2013-10-11 11:00:00,79.64,79.64,79.62,79.63,1100.0,59.2447,59.2447,59.2298,59.2373,1100.0
2013-10-11 11:05:00,79.63,79.64,79.63,79.64,2000.0,59.2373,59.2447,59.2373,59.2447,2000.0
2013-10-11 11:10:00,79.63,79.64,79.6,79.62,4900.0,59.2373,59.2447,59.215,59.2298,4900.0
2013-10-11 11:15:00,79.62,79.63,79.6,79.6,16000.0,59.2298,59.2373,59.215,59.215,16000.0
2013-10-11 11:20:00,79.62,79.62,79.59,79.59,6200.0,59.2298,59.2298,59.2075,59.2075,6200.0
2013-10-11 11:25:00,79.59,79.6,79.59,79.6,1500.0,59.2075,59.215,59.2075,59.215,1500.0
2013-10-11 11:30:00,79.59,79.6,79.59,79.6,4800.0,59.2075,59.215,59.2075,59.215,4800.0
2013-10-11 11:35:00,79.59,79.6,79.59,79.6,2300.0,59.2075,59.215,59.2075,59.215,2300.0
2013-10-11 11:40:00,79.59,79.6,79.59,79.6,2000.0,59.2075,59.215,59.2075,59.215,2000.0
2013-10-11 11:45:00,79.6,79.6,79.59,79.6,1900.0,59.215,59.215,59.2075,59.215,1900.0
2013-10-11 11:50:00,79.6,79.6,79.59,79.6,3900.0,59.215,59.215,59.2075,59.215,3900.0
2013-10-11 11:55:00,79.59,79.6,79.59,79.6,3200.0,59.2075,59.215,59.2075,59.215,3200.0
2013-10-11 12:00:00,79.6,79.6,79.6,79.6,2100.0,59.215,59.215,59.215,59.215,2100.0
2013-10-11 12:05:00,79.6,79.61,79.59,79.6,3500.0,59.215,59.2224,59.2075,59.215,3500.0
2013-10-11 12:10:00,79.61,79.62,79.6,79.62,1700.0,59.2224,59.2298,59.215,59.2298,1700.0
2013-10-11 12:15:00,79.63,79.63,79.62,79.63,1200.0,59.2373,59.2373,59.2298,59.2373,1200.0
2013-10-11 12:20:00,79.63,79.64,79.63,79.64,1500.0,59.2373,59.2447,59.2373,59.2447,1500.0
2013-10-11 12:25:00,79.64,79.64,79.63,79.63,6000.0,59.2447,59.2447,59.2373,59.2373,6000.0
2013-10-11 12:30:00,79.64,79.64,79.63,79.64,13000.0,59.2447,59.2447,59.2373,59.2447,13000.0
2013-10-11 12:35:00,79.63,79.64,79.63,79.64,700.0,59.2373,59.2447,59.2373,59.2447,700.0
2013-10-11 12:40:00,79.64,79.64,79.63,79.64,2500.0,59.2447,59.2447,59.2373,59.2447,2500.0
2013-10-11 12:45:00,79.63,79.64,79.63,79.63,3500.0,59.2373,59.2447,59.2373,59.2373,3500.0
2013-10-11 12:50:00,79.64,79.64,79.63,79.63,3000.0,59.2447,59.2447,59.2373,59.2373,3000.0
2013-10-11 12:55:00,79.63,79.64,79.63,79.63,2100.0,59.2373,59.2447,59.2373,59.2373,2100.0
2013-10-11 13:00:00,79.63,79.64,79.63,79.63,4800.0,59.2373,59.2447,59.2373,59.2373,4800.0
2013-10-11 13:05:00,79.63,79.64,79.63,79.64,4500.0,59.2373,59.2447,59.2373,59.2447,4500.0
2013-10-11 13:10:00,79.63,79.64,79.63,79.63,1500.0,59.2373,59.2447,59.2373,59.2373,1500.0
2013-10-11 13:15:00,79.63,79.64,79.62,79.63,18300.0,59.2373,59.2447,59.2298,59.2373,18300.0
2013-10-11 13:20:00,79.63,79.63,79.59,79.6,11300.0,59.2373,59.2373,59.2075,59.215,11300.0
2013-10-11 13:25:00,79.61,79.61,79.6,79.61,900.0,59.2224,59.2224,59.215,59.2224,900.0
2013-10-11 13:30:00,79.62,79.62,79.61,79.62,1200.0,59.2298,59.2298,59.2224,59.2298,1200.0
2013-10-11 13:35:00,79.61,79.62,79.61,79.61,12300.0,59.2224,59.2298,59.2224,59.2224,12300.0
2013-10-11 13:40:00,79.61,79.62,79.6,79.61,1200.0,59.2224,59.2298,59.215,59.2224,1200.0
2013-10-11 13:45:00,79.62,79.62,79.61,79.61,2600.0,59.2298,59.2298,59.2224,59.2224,2600.0
2013-10-11 13:50:00,79.62,79.62,79.6,79.61,2800.0,59.2298,59.2298,59.215,59.2224,2800.0
2013-10-11 13:55:00,79.6,79.61,79.6,79.6,5000.0,59.215,59.2224,59.215,59.215,5000.0
2013-10-11 14:00:00,79.61,79.61,79.59,79.59,2100.0,59.2224,59.2224,59.2075,59.2075,2100.0
2013-10-11 14:05:00,79.61,79.61,79.59,79.6,4000.0,59.2224,59.2224,59.2075,59.215,4000.0
2013-10-11 14:10:00,79.59,79.59,79.59,79.59,2900.0,59.2075,59.2075,59.2075,59.2075,2900.0
2013-10-11 14:15:00,79.59,79.6,79.59,79.59,3500.0,59.2075,59.215,59.2075,59.2075,3500.0
2013-10-11 14:20:00,79.6,79.62,79.59,79.6,5600.0,59.215,59.2298,59.2075,59.215,5600.0
2013-10-11 14:25:00,79.61,79.62,79.6,79.6,2900.0,59.2224,59.2298,59.215,59.215,2900.0
2013-10-11 14:30:00,79.62,79.62,79.6,79.61,4200.0,59.2298,59.2298,59.215,59.2224,4200.0
2013-10-11 14:35:00,79.6,79.62,79.6,79.62,24500.0,59.215,59.2298,59.215,59.2298,24500.0
2013-10-11 14:40:00,79.62,79.64,79.61,79.64,5300.0,59.2298,59.2447,59.2224,59.2447,5300.0
2013-10-11 14:45:00,79.64,79.64,79.63,79.64,19700.0,59.2447,59.2447,59.2373,59.2447,19700.0
2013-10-11 14:50:00,79.64,79.64,79.63,79.63,29200.0,59.2447,59.2447,59.2373,59.2373,29200.0
2013-10-11 14:55:00,79.64,79.65,79.63,79.64,29000.0,59.2447,59.2521,59.2373,59.2447,29000.0
2013-10-11 15:00:00,79.65,79.65,79.63,79.64,23200.0,59.2521,59.2521,59.2373,59.2447,23200.0
2013-10-11 15:05:00,79.63,79.65,79.63,79.64,10500.0,59.2373,59.2521,59.2373,59.2447,10500.0
2013-10-11 15:10:00,79.64,79.65,79.63,79.64,15300.0,59.2447,59.2521,59.2373,59.2447,15300.0
2013-10-11 15:15:00,79.64,79.65,79.64,79.65,4100.0,59.2447,59.2521,59.2447,59.2521,4100.0
2013-10-11 15:20:00,79.65,79.65,79.64,79.65,5500.0,59.2521,59.2521,59.2447,59.2521,5500.0
2013-10-11 15:25:00,79.65,79.65,79.64,79.65,6600.0,59.2521,59.2521,59.2447,59.2521,6600.0
2013-10-11 15:30:00,79.65,79.65,79.64,79.65,3200.0,59.2521,59.2521,59.2447,59.2521,3200.0
2013-10-11 15:35:00,79.64,79.65,79.64,79.65,9100.0,59.2447,59.2521,59.2447,59.2521,9100.0
2013-10-11 15:40:00,79.65,79.65,79.62,79.64,54400.0,59.2521,59.2521,59.2298,59.2447,54400.0
2013-10-11 15:45:00,79.64,79.64,79.59,79.6,7700.0,59.2447,59.2447,59.2075,59.215,7700.0
2013-10-11 15:50:00,79.6,79.62,79.6,79.61,4400.0,59.215,59.2298,59.215,59.2224,4400.0
2013-10-11 15:55:00,79.62,79.64,79.61,79.64,6100.0,59.2298,59.2447,59.2224,59.2447,6100.0
2013-10-14 09:30:00,79.63,79.63,79.63,79.63,12700.0,59.2373,59.2373,59.2373,59.2373,12700.0
2013-10-14 09:35:00,79.63,79.66,79.63,79.63,1300.0,59.2373,59.2596,59.2373,59.2373,1300.0
2013-10-14 09:40:00,79.59,79.64,79.59,79.64,800.0,59.2075,59.2447,59.2075,59.2447,800.0
2013-10-14 09:45:00,79.61,79.64,79.57,79.57,1600.0,59.2224,59.2447,59.1926,59.1926,1600.0
2013-10-14 09:50:00,79.62,79.62,79.57,79.57,500.0,59.2298,59.2298,59.1926,59.1926,500.0
2013-10-14 09:55:00,79.57,79.64,79.57,79.6,700.0,59.1926,59.2447,59.1926,59.215,700.0
2013-10-14 10:00:00,79.63,79.64,79.61,79.64,1500.0,59.2373,59.2447,59.2224,59.2447,1500.0
2013-10-14 10:05:00,79.6,79.64,79.6,79.64,1400.0,59.215,59.2447,59.215,59.2447,1400.0
2013-10-14 10:10:00,79.64,79.64,79.6,79.62,2300.0,59.2447,59.2447,59.215,59.2298,2300.0
2013-10-14 10:15:00,79.63,79.65,79.62,79.63,17600.0,59.2373,59.2521,59.2298,59.2373,17600.0
2013-10-14 10:20:00,79.63,79.65,79.63,79.65,9700.0,59.2373,59.2521,59.2373,59.2521,9700.0
2013-10-14 10:25:00,79.64,79.64,79.63,79.64,3100.0,59.2447,59.2447,59.2373,59.2447,3100.0
2013-10-14 10:30:00,79.63,79.65,79.63,79.64,2800.0,59.2373,59.2521,59.2373,59.2447,2800.0
2013-10-14 10:35:00,79.63,79.65,79.63,79.65,2100.0,59.2373,59.2521,59.2373,59.2521,2100.0
2013-10-14 10:40:00,79.63,79.65,79.63,79.64,8800.0,59.2373,59.2521,59.2373,59.2447,8800.0
2013-10-14 10:45:00,79.63,79.64,79.63,79.64,900.0,59.2373,59.2447,59.2373,59.2447,900.0
2013-10-14 10:50:00,79.63,79.64,79.63,79.64,1600.0,59.2373,59.2447,59.2373,59.2447,1600.0
2013-10-14 10:55:00,79.64,79.64,79.64,79.64,1200.0,59.2447,59.2447,59.2447,59.2447,1200.0
2013-10-14 11:00:00,79.63,79.64,79.63,79.64,2700.0,59.2373,59.2447,59.2373,59.2447,2700.0
2013-10-14 11:05:00,79.63,79.64,79.63,79.64,1300.0,59.2373,59.2447,59.2373,59.2447,1300.0
2013-10-14 11:10:00,79.64,79.64,79.63,79.63,1300.0,59.2447,59.2447,59.2373,59.2373,1300.0
2013-10-14 11:15:00,79.63,79.63,79.61,79.61,2200.0,59.2373,59.2373,59.2224,59.2224,2200.0
2013-10-14 11:20:00,79.61,79.61,79.61,79.61,200.0,59.2224,59.2224,59.2224,59.2224,200.0
2013-10-14 11:25:00,79.61,79.62,79.61,79.61,900.0,59.2224,59.2298,59.2224,59.2224,900.0
2013-10-14 11:30:00,79.61,79.62,79.61,79.62,1100.0,59.2224,59.2298,59.2224,59.2298,1100.0
2013-10-14 11:35:00,79.62,79.62,79.61,79.61,600.0,59.2298,59.2298,59.2224,59.2224,600.0
2013-10-14 11:40:00,79.61,79.62,79.61,79.61,2200.0,59.2224,59.2298,59.2224,59.2224,2200.0
2013-10-14 11:45:00,79.61,79.61,79.6,79.6,1000.0,59.2224,59.2224,59.215,59.215,1000.0
2013-10-14 11:50:00,79.61,79.61,79.61,79.61,1800.0,59.2224,59.2224,59.2224,59.2224,1800.0
2013-10-14 11:55:00,79.6,79.6,79.6,79.6,12800.0,59.215,59.215,59.215,59.215,12800.0
2013-10-14 12:00:00,79.61,79.61,79.6,79.6,1500.0,59.2224,59.2224,59.215,59.215,1500.0
2013-10-14 12:05:00,79.59,79.61,79.59,79.59,1900.0,59.2075,59.2224,59.2075,59.2075,1900.0
2013-10-14 12:10:00,79.6,79.6,79.59,79.59,4900.0,59.215,59.215,59.2075,59.2075,4900.0
2013-10-14 12:15:00,79.6,79.6,79.59,79.59,1100.0,59.215,59.215,59.2075,59.2075,1100.0
2013-10-14 12:20:00,79.61,79.61,79.59,79.6,1900.0,59.2224,59.2224,59.2075,59.215,1900.0
2013-10-14 12:25:00,79.59,79.59,79.59,79.59,5700.0,59.2075,59.2075,59.2075,59.2075,5700.0
2013-10-14 12:30:00,79.6,79.6,79.6,79.6,2100.0,59.215,59.215,59.215,59.215,2100.0
2013-10-14 12:35:00,79.6,79.6,79.6,79.6,800.0,59.215,59.215,59.215,59.215,800.0
2013-10-14 12:40:00,79.61,79.62,79.61,79.62,9000.0,59.2224,59.2298,59.2224,59.2298,9000.0
2013-10-14 12:45:00,79.6,79.62,79.6,79.62,700.0,59.215,59.2298,59.215,59.2298,700.0
2013-10-14 12:50:00,79.61,79.61,79.61,79.61,1300.0,59.2224,59.2224,59.2224,59.2224,1300.0
2013-10-14 12:55:00,79.6,79.61,79.6,79.61,5500.0,59.215,59.2224,59.215,59.2224,5500.0
2013-10-14 13:00:00,79.6,79.61,79.6,79.6,3500.0,59.215,59.2224,59.215,59.215,3500.0
2013-10-14 13:05:00,79.61,79.61,79.59,79.61,6700.0,59.2224,59.2224,59.2075,59.2224,6700.0
2013-10-14 13:10:00,79.61,79.61,79.59,79.6,2200.0,59.2224,59.2224,59.2075,59.215,2200.0
2013-10-14 13:15:00,79.59,79.61,79.59,79.6,3400.0,59.2075,59.2224,59.2075,59.215,3400.0
2013-10-14 13:20:00,79.59,79.6,79.59,79.6,2800.0,59.2075,59.215,59.2075,59.215,2800.0
2013-10-14 13:25:00,79.6,79.61,79.59,79.61,4600.0,59.215,59.2224,59.2075,59.2224,4600.0
2013-10-14 13:30:00,79.59,79.61,79.59,79.6,1600.0,59.2075,59.2224,59.2075,59.215,1600.0
2013-10-14 13:35:00,79.61,79.61,79.59,79.59,600.0,59.2224,59.2224,59.2075,59.2075,600.0
2013-10-14 13:40:00,79.59,79.59,79.59,79.59,0.0,59.2075,59.2075,59.2075,59.2075,0.0
2013-10-14 13:45:00,79.61,79.61,79.59,79.59,3800.0,59.2224,59.2224,59.2075,59.2075,3800.0
2013-10-14 13:50:00,79.59,79.59,79.58,79.59,2700.0,59.2075,59.2075,59.2001,59.2075,2700.0
2013-10-14 13:55:00,79.59,79.6,79.59,79.6,3300.0,59.2075,59.215,59.2075,59.215,3300.0
2013-10-14 14:00:00,79.59,79.6,79.58,79.6,5300.0,59.2075,59.215,59.2001,59.215,5300.0
2013-10-14 14:05:00,79.6,79.6,79.58,79.59,3600.0,59.215,59.215,59.2001,59.2075,3600.0
2013-10-14 14:10:00,79.59,79.59,79.58,79.59,300.0,59.2075,59.2075,59.2001,59.2075,300.0
2013-10-14 14:15:00,79.58,79.59,79.58,79.58,3100.0,59.2001,59.2075,59.2001,59.2001,3100.0
2013-10-14 14:20:00,79.58,79.59,79.58,79.59,3500.0,59.2001,59.2075,59.2001,59.2075,3500.0
2013-10-14 14:25:00,79.58,79.58,79.57,79.58,3700.0,59.2001,59.2001,59.1926,59.2001,3700.0
2013-10-14 14:30:00,79.58,79.58,79.58,79.58,3100.0,59.2001,59.2001,59.2001,59.2001,3100.0
2013-10-14 14:35:00,79.57,79.58,79.57,79.58,3100.0,59.1926,59.2001,59.1926,59.2001,3100.0
2013-10-14 14:40:00,79.58,79.59,79.57,79.58,4800.0,59.2001,59.2075,59.1926,59.2001,4800.0
2013-10-14 14:45:00,79.58,79.58,79.57,79.57,200.0,59.2001,59.2001,59.1926,59.1926,200.0
2013-10-14 14:50:00,79.58,79.58,79.57,79.58,3200.0,59.2001,59.2001,59.1926,59.2001,3200.0
2013-10-14 14:55:00,79.59,79.59,79.58,79.58,800.0,59.2075,59.2075,59.2001,59.2001,800.0
2013-10-14 15:00:00,79.58,79.59,79.58,79.59,1800.0,59.2001,59.2075,59.2001,59.2075,1800.0
2013-10-14 15:05:00,79.59,79.59,79.58,79.59,800.0,59.2075,59.2075,59.2001,59.2075,800.0
2013-10-14 15:10:00,79.59,79.59,79.58,79.59,3000.0,59.2075,59.2075,59.2001,59.2075,3000.0
2013-10-14 15:15:00,79.58,79.59,79.57,79.57,11500.0,59.2001,59.2075,59.1926,59.1926,11500.0
2013-10-14 15:20:00,79.57,79.59,79.57,79.58,3400.0,59.1926,59.2075,59.1926,59.2001,3400.0
2013-10-14 15:25:00,79.57,79.59,79.57,79.59,13700.0,59.1926,59.2075,59.1926,59.2075,13700.0
2013-10-14 15:30:00,79.58,79.59,79.58,79.59,1200.0,59.2001,59.2075,59.2001,59.2075,1200.0
2013-10-14 15:35:00,79.58,79.59,79.58,79.59,500.0,59.2001,59.2075,59.2001,59.2075,500.0
2013-10-14 15:40:00,79.58,79.58,79.56,79.56,6900.0,59.2001,59.2001,59.1852,59.1852,6900.0
2013-10-14 15:45:00,79.57,79.57,79.56,79.56,4100.0,59.1926,59.1926,59.1852,59.1852,4100.0
2013-10-14 15:50:00,79.56,79.57,79.56,79.56,2400.0,59.1852,59.1926,59.1852,59.1852,2400.0
2013-10-14 15:55:00,79.55,79.56,79.55,79.55,3900.0,59.1778,59.1852,59.1778,59.1778,3900.0
2013-10-15 09:30:00,79.68,79.69,79.63,79.69,14100.0,59.2745,59.2819,59.2373,59.2819,14100.0
2013-10-15 09:35:00,79.68,79.69,79.68,79.69,1500.0,59.2745,59.2819,59.2745,59.2819,1500.0
2013-10-15 09:40:00,79.66,79.69,79.64,79.69,3300.0,59.2596,59.2819,59.2447,59.2819,3300.0
2013-10-15 09:45:00,79.69,79.69,79.68,79.69,700.0,59.2819,59.2819,59.2745,59.2819,700.0
2013-10-15 09:50:00,79.69,79.69,79.67,79.69,1100.0,59.2819,59.2819,59.267,59.2819,1100.0
2013-10-15 09:55:00,79.67,79.69,79.67,79.69,2000.0,59.267,59.2819,59.267,59.2819,2000.0
2013-10-15 10:00:00,79.69,79.69,79.68,79.69,1800.0,59.2819,59.2819,59.2745,59.2819,1800.0
2013-10-15 10:05:00,79.67,79.68,79.65,79.65,1700.0,59.267,59.2745,59.2521,59.2521,1700.0
2013-10-15 10:10:00,79.66,79.66,79.64,79.64,3300.0,59.2596,59.2596,59.2447,59.2447,3300.0
2013-10-15 10:15:00,79.66,79.68,79.64,79.64,6800.0,59.2596,59.2745,59.2447,59.2447,6800.0
2013-10-15 10:20:00,79.66,79.66,79.65,79.65,2000.0,59.2596,59.2596,59.2521,59.2521,2000.0
2013-10-15 10:25:00,79.67,79.67,79.64,79.64,4800.0,59.267,59.267,59.2447,59.2447,4800.0
2013-10-15 10:30:00,79.65,79.65,79.65,79.65,700.0,59.2521,59.2521,59.2521,59.2521,700.0
2013-10-15 10:35:00,79.64,79.67,79.64,79.65,1500.0,59.2447,59.267,59.2447,59.2521,1500.0
2013-10-15 10:40:00,79.66,79.66,79.65,79.65,2000.0,59.2596,59.2596,59.2521,59.2521,2000.0
2013-10-15 10:45:00,79.64,79.65,79.64,79.64,3700.0,59.2447,59.2521,59.2447,59.2447,3700.0
2013-10-15 10:50:00,79.65,79.65,79.64,79.64,1200.0,59.2521,59.2521,59.2447,59.2447,1200.0
2013-10-15 10:55:00,79.65,79.66,79.65,79.66,2900.0,59.2521,59.2596,59.2521,59.2596,2900.0
2013-10-15 11:00:00,79.66,79.66,79.64,79.64,6100.0,59.2596,59.2596,59.2447,59.2447,6100.0
2013-10-15 11:05:00,79.65,79.65,79.65,79.65,200.0,59.2521,59.2521,59.2521,59.2521,200.0
2013-10-15 11:10:00,79.65,79.65,79.64,79.65,1200.0,59.2521,59.2521,59.2447,59.2521,1200.0
2013-10-15 11:15:00,79.65,79.65,79.64,79.64,1500.0,59.2521,59.2521,59.2447,59.2447,1500.0
2013-10-15 11:20:00,79.65,79.65,79.64,79.65,2300.0,59.2521,59.2521,59.2447,59.2521,2300.0
2013-10-15 11:25:00,79.65,79.65,79.63,79.63,2200.0,59.2521,59.2521,59.2373,59.2373,2200.0
2013-10-15 11:30:00,79.62,79.63,79.62,79.63,1200.0,59.2298,59.2373,59.2298,59.2373,1200.0
2013-10-15 11:35:00,79.63,79.63,79.62,79.62,1600.0,59.2373,59.2373,59.2298,59.2298,1600.0
2013-10-15 11:40:00,79.63,79.65,79.63,79.65,2400.0,59.2373,59.2521,59.2373,59.2521,2400.0
2013-10-15 11:45:00,79.63,79.64,79.63,79.63,500.0,59.2373,59.2447,59.2373,59.2373,500.0
2013-10-15 11:50:00,79.65,79.65,79.63,79.63,2800.0,59.2521,59.2521,59.2373,59.2373,2800.0
2013-10-15 11:55:00,79.63,79.65,79.63,79.63,2400.0,59.2373,59.2521,59.2373,59.2373,2400.0
2013-10-15 12:00:00,79.65,79.65,79.64,79.65,3800.0,59.2521,59.2521,59.2447,59.2521,3800.0
2013-10-15 12:05:00,79.65,79.65,79.64,79.65,800.0,59.2521,59.2521,59.2447,59.2521,800.0
2013-10-15 12:10:00,79.64,79.65,79.63,79.63,3700.0,59.2447,59.2521,59.2373,59.2373,3700.0
2013-10-15 12:15:00,79.64,79.65,79.64,79.65,400.0,59.2447,59.2521,59.2447,59.2521,400.0
2013-10-15 12:20:00,79.65,79.65,79.64,79.64,600.0,59.2521,59.2521,59.2447,59.2447,600.0
2013-10-15 12:25:00,79.65,79.65,79.65,79.65,1700.0,59.2521,59.2521,59.2521,59.2521,1700.0
2013-10-15 12:30:00,79.64,79.65,79.64,79.65,6400.0,59.2447,59.2521,59.2447,59.2521,6400.0
2013-10-15 12:35:00,79.65,79.65,79.65,79.65,100.0,59.2521,59.2521,59.2521,59.2521,100.0
2013-10-15 12:40:00,79.65,79.65,79.64,79.65,600.0,59.2521,59.2521,59.2447,59.2521,600.0
2013-10-15 12:45:00,79.65,79.65,79.64,79.65,800.0,59.2521,59.2521,59.2447,59.2521,800.0
2013-10-15 12:50:00,79.65,79.65,79.64,79.65,800.0,59.2521,59.2521,59.2447,59.2521,800.0
2013-10-15 12:55:00,79.65,79.65,79.65,79.65,1300.0,59.2521,59.2521,59.2521,59.2521,1300.0
2013-10-15 13:00:00,79.65,79.65,79.64,79.64,2200.0,59.2521,59.2521,59.2447,59.2447,2200.0
2013-10-15 13:05:00,79.65,79.65,79.64,79.64,2100.0,59.2521,59.2521,59.2447,59.2447,2100.0
2013-10-15 13:10:00,79.64,79.65,79.64,79.64,2700.0,59.2447,59.2521,59.2447,59.2447,2700.0
2013-10-15 13:15:00,79.65,79.65,79.64,79.65,2000.0,59.2521,59.2521,59.2447,59.2521,2000.0
2013-10-15 13:20:00,79.64,79.64,79.63,79.64,1700.0,59.2447,59.2447,59.2373,59.2447,1700.0
2013-10-15 13:25:00,79.63,79.64,79.63,79.64,900.0,59.2373,59.2447,59.2373,59.2447,900.0
2013-10-15 13:30:00,79.63,79.64,79.63,79.64,1000.0,59.2373,59.2447,59.2373,59.2447,1000.0
2013-10-15 13:35:00,79.63,79.65,79.63,79.64,14400.0,59.2373,59.2521,59.2373,59.2447,14400.0
2013-10-15 13:40:00,79.64,79.65,79.64,79.64,1300.0,59.2447,59.2521,59.2447,59.2447,1300.0
2013-10-15 13:45:00,79.65,79.65,79.64,79.65,1100.0,59.2521,59.2521,59.2447,59.2521,1100.0
2013-10-15 13:50:00,79.64,79.65,79.64,79.65,1200.0,59.2447,59.2521,59.2447,59.2521,1200.0
2013-10-15 13:55:00,79.64,79.65,79.64,79.65,1100.0,59.2447,59.2521,59.2447,59.2521,1100.0
2013-10-15 14:00:00,79.65,79.65,79.64,79.65,3900.0,59.2521,59.2521,59.2447,59.2521,3900.0
2013-10-15 14:05:00,79.64,79.66,79.64,79.65,33000.0,59.2447,59.2596,59.2447,59.2521,33000.0
2013-10-15 14:10:00,79.65,79.66,79.65,79.66,4100.0,59.2521,59.2596,59.2521,59.2596,4100.0
2013-10-15 14:15:00,79.67,79.67,79.66,79.67,2900.0,59.267,59.267,59.2596,59.267,2900.0
2013-10-15 14:20:00,79.67,79.68,79.66,79.66,10100.0,59.267,59.2745,59.2596,59.2596,10100.0
2013-10-15 14:25:00,79.67,79.67,79.66,79.66,1500.0,59.267,59.267,59.2596,59.2596,1500.0
2013-10-15 14:30:00,79.67,79.67,79.66,79.67,6800.0,59.267,59.267,59.2596,59.267,6800.0
2013-10-15 14:35:00,79.67,79.68,79.65,79.67,9000.0,59.267,59.2745,59.2521,59.267,9000.0
2013-10-15 14:40:00,79.68,79.68,79.67,79.67,1200.0,59.2745,59.2745,59.267,59.267,1200.0
2013-10-15 14:45:00,79.69,79.69,79.67,79.67,2400.0,59.2819,59.2819,59.267,59.267,2400.0
2013-10-15 14:50:00,79.68,79.68,79.67,79.67,2300.0,59.2745,59.2745,59.267,59.267,2300.0
2013-10-15 14:55:00,79.68,79.68,79.67,79.67,4700.0,59.2745,59.2745,59.267,59.267,4700.0
2013-10-15 15:00:00,79.67,79.68,79.65,79.66,4500.0,59.267,59.2745,59.2521,59.2596,4500.0
2013-10-15 15:05:00,79.65,79.65,79.64,79.65,3700.0,59.2521,59.2521,59.2447,59.2521,3700.0
2013-10-15 15:10:00,79.65,79.65,79.64,79.65,1500.0,59.2521,59.2521,59.2447,59.2521,1500.0
2013-10-15 15:15:00,79.64,79.65,79.64,79.65,4000.0,59.2447,59.2521,59.2447,59.2521,4000.0
2013-10-15 15:20:00,79.64,79.65,79.64,79.65,900.0,59.2447,59.2521,59.2447,59.2521,900.0
2013-10-15 15:25:00,79.64,79.65,79.64,79.65,2300.0,59.2447,59.2521,59.2447,59.2521,2300.0
2013-10-15 15:30:00,79.65,79.66,79.65,79.66,8300.0,59.2521,59.2596,59.2521,59.2596,8300.0
2013-10-15 15:35:00,79.66,79.66,79.64,79.64,300.0,59.2596,59.2596,59.2447,59.2447,300.0
2013-10-15 15:40:00,79.65,79.65,79.64,79.65,4800.0,59.2521,59.2521,59.2447,59.2521,4800.0
2013-10-15 15:45:00,79.65,79.65,79.64,79.64,3700.0,59.2521,59.2521,59.2447,59.2447,3700.0
2013-10-15 15:50:00,79.65,79.67,79.63,79.63,21700.0,59.2521,59.267,59.2373,59.2373,21700.0
2013-10-15 15:55:00,79.63,79.64,79.63,79.63,22500.0,59.2373,59.2447,59.2373,59.2373,22500.0
2013-10-16 09:30:00,79.66,79.68,79.65,79.68,13000.0,59.2596,59.2745,59.2521,59.2745,13000.0
2013-10-16 09:35:00,79.68,79.68,79.68,79.68,900.0,59.2745,59.2745,59.2745,59.2745,900.0
2013-10-16 09:40:00,79.68,79.68,79.64,79.65,1500.0,59.2745,59.2745,59.2447,59.2521,1500.0
2013-10-16 09:45:00,79.65,79.65,79.65,79.65,0.0,59.2521,59.2521,59.2521,59.2521,0.0
2013-10-16 09:50:00,79.65,79.66,79.64,79.64,10200.0,59.2521,59.2596,59.2447,59.2447,10200.0
2013-10-16 09:55:00,79.64,79.65,79.63,79.64,3200.0,59.2447,59.2521,59.2373,59.2447,3200.0
2013-10-16 10:00:00,79.64,79.65,79.63,79.65,2600.0,59.2447,59.2521,59.2373,59.2521,2600.0
2013-10-16 10:05:00,79.64,79.64,79.64,79.64,500.0,59.2447,59.2447,59.2447,59.2447,500.0
2013-10-16 10:10:00,79.65,79.65,79.64,79.65,7200.0,59.2521,59.2521,59.2447,59.2521,7200.0
2013-10-16 10:15:00,79.66,79.66,79.65,79.65,2900.0,59.2596,59.2596,59.2521,59.2521,2900.0
2013-10-16 10:20:00,79.65,79.66,79.65,79.65,1700.0,59.2521,59.2596,59.2521,59.2521,1700.0
2013-10-16 10:25:00,79.66,79.66,79.65,79.65,1300.0,59.2596,59.2596,59.2521,59.2521,1300.0
2013-10-16 10:30:00,79.66,79.66,79.65,79.66,600.0,59.2596,59.2596,59.2521,59.2596,600.0
2013-10-16 10:35:00,79.65,79.66,79.65,79.65,600.0,59.2521,59.2596,59.2521,59.2521,600.0
2013-10-16 10:40:00,79.66,79.66,79.65,79.66,5700.0,59.2596,59.2596,59.2521,59.2596,5700.0
2013-10-16 10:45:00,79.66,79.66,79.65,79.66,600.0,59.2596,59.2596,59.2521,59.2596,600.0
2013-10-16 10:50:00,79.65,79.66,79.64,79.65,2900.0,59.2521,59.2596,59.2447,59.2521,2900.0
2013-10-16 10:55:00,79.64,79.65,79.64,79.65,3900.0,59.2447,59.2521,59.2447,59.2521,3900.0
2013-10-16 11:00:00,79.65,79.65,79.64,79.65,400.0,59.2521,59.2521,59.2447,59.2521,400.0
2013-10-16 11:05:00,79.64,79.65,79.64,79.65,1700.0,59.2447,59.2521,59.2447,59.2521,1700.0
2013-10-16 11:10:00,79.64,79.65,79.64,79.64,16100.0,59.2447,59.2521,59.2447,59.2447,16100.0
2013-10-16 11:15:00,79.64,79.66,79.64,79.65,4700.0,59.2447,59.2596,59.2447,59.2521,4700.0
2013-10-16 11:20:00,79.65,79.67,79.65,79.66,4200.0,59.2521,59.267,59.2521,59.2596,4200.0
2013-10-16 11:25:00,79.65,79.67,79.65,79.65,8900.0,59.2521,59.267,59.2521,59.2521,8900.0
2013-10-16 11:30:00,79.66,79.66,79.65,79.66,2900.0,59.2596,59.2596,59.2521,59.2596,2900.0
2013-10-16 11:35:00,79.66,79.66,79.65,79.65,2600.0,59.2596,59.2596,59.2521,59.2521,2600.0
2013-10-16 11:40:00,79.66,79.66,79.66,79.66,700.0,59.2596,59.2596,59.2596,59.2596,700.0
2013-10-16 11:45:00,79.66,79.67,79.65,79.66,6200.0,59.2596,59.267,59.2521,59.2596,6200.0
2013-10-16 11:50:00,79.66,79.66,79.65,79.65,900.0,59.2596,59.2596,59.2521,59.2521,900.0
2013-10-16 11:55:00,79.66,79.67,79.64,79.65,12000.0,59.2596,59.267,59.2447,59.2521,12000.0
2013-10-16 12:00:00,79.65,79.65,79.64,79.65,21300.0,59.2521,59.2521,59.2447,59.2521,21300.0
2013-10-16 12:05:00,79.65,79.65,79.64,79.64,800.0,59.2521,59.2521,59.2447,59.2447,800.0
2013-10-16 12:10:00,79.64,79.65,79.64,79.65,1400.0,59.2447,59.2521,59.2447,59.2521,1400.0
2013-10-16 12:15:00,79.65,79.65,79.64,79.64,1000.0,59.2521,59.2521,59.2447,59.2447,1000.0
2013-10-16 12:20:00,79.64,79.65,79.63,79.65,1300.0,59.2447,59.2521,59.2373,59.2521,1300.0
2013-10-16 12:25:00,79.64,79.64,79.63,79.63,1900.0,59.2447,59.2447,59.2373,59.2373,1900.0
2013-10-16 12:30:00,79.64,79.65,79.63,79.65,4200.0,59.2447,59.2521,59.2373,59.2521,4200.0
2013-10-16 12:35:00,79.65,79.68,79.65,79.68,25700.0,59.2521,59.2745,59.2521,59.2745,25700.0
2013-10-16 12:40:00,79.68,79.68,79.66,79.66,3200.0,59.2745,59.2745,59.2596,59.2596,3200.0
2013-10-16 12:45:00,79.66,79.67,79.66,79.66,1000.0,59.2596,59.267,59.2596,59.2596,1000.0
2013-10-16 12:50:00,79.66,79.67,79.66,79.66,3300.0,59.2596,59.267,59.2596,59.2596,3300.0
2013-10-16 12:55:00,79.66,79.67,79.66,79.66,8900.0,59.2596,59.267,59.2596,59.2596,8900.0
2013-10-16 13:00:00,79.66,79.67,79.66,79.66,17600.0,59.2596,59.267,59.2596,59.2596,17600.0
2013-10-16 13:05:00,79.66,79.67,79.66,79.66,700.0,59.2596,59.267,59.2596,59.2596,700.0
2013-10-16 13:10:00,79.66,79.67,79.65,79.67,27300.0,59.2596,59.267,59.2521,59.267,27300.0
2013-10-16 13:15:00,79.67,79.67,79.67,79.67,6000.0,59.267,59.267,59.267,59.267,6000.0
2013-10-16 13:20:00,79.66,79.66,79.66,79.66,600.0,59.2596,59.2596,59.2596,59.2596,600.0
2013-10-16 13:25:00,79.66,79.69,79.66,79.69,5400.0,59.2596,59.2819,59.2596,59.2819,5400.0
2013-10-16 13:30:00,79.69,79.69,79.69,79.69,9700.0,59.2819,59.2819,59.2819,59.2819,9700.0
2013-10-16 13:35:00,79.7,79.7,79.69,79.69,27000.0,59.2893,59.2893,59.2819,59.2819,27000.0
2013-10-16 13:40:00,79.69,79.7,79.68,79.69,6900.0,59.2819,59.2893,59.2745,59.2819,6900.0
2013-10-16 13:45:00,79.68,79.7,79.68,79.7,3500.0,59.2745,59.2893,59.2745,59.2893,3500.0
2013-10-16 13:50:00,79.7,79.7,79.69,79.69,46300.0,59.2893,59.2893,59.2819,59.2819,46300.0
2013-10-16 13:55:00,79.69,79.69,79.67,79.68,104700.0,59.2819,59.2819,59.267,59.2745,104700.0
2013-10-16 14:00:00,79.68,79.69,79.67,79.69,4400.0,59.2745,59.2819,59.267,59.2819,4400.0
2013-10-16 14:05:00,79.68,79.69,79.67,79.67,12800.0,59.2745,59.2819,59.267,59.267,12800.0
2013-10-16 14:10:00,79.68,79.69,79.68,79.68,8800.0,59.2745,59.2819,59.2745,59.2745,8800.0
2013-10-16 14:15:00,79.69,79.7,79.68,79.68,2100.0,59.2819,59.2893,59.2745,59.2745,2100.0
2013-10-16 14:20:00,79.68,79.69,79.67,79.67,5600.0,59.2745,59.2819,59.267,59.267,5600.0
2013-10-16 14:25:00,79.68,79.69,79.67,79.69,7900.0,59.2745,59.2819,59.267,59.2819,7900.0
2013-10-16 14:30:00,79.69,79.69,79.68,79.69,4800.0,59.2819,59.2819,59.2745,59.2819,4800.0
2013-10-16 14:35:00,79.68,79.71,79.68,79.71,3400.0,59.2745,59.2968,59.2745,59.2968,3400.0
2013-10-16 14:40:00,79.7,79.71,79.69,79.7,3600.0,59.2893,59.2968,59.2819,59.2893,3600.0
2013-10-16 14:45:00,79.69,79.71,79.69,79.69,1800.0,59.2819,59.2968,59.2819,59.2819,1800.0
2013-10-16 14:50:00,79.69,79.71,79.69,79.69,4400.0,59.2819,59.2968,59.2819,59.2819,4400.0
2013-10-16 14:55:00,79.69,79.71,79.69,79.71,13200.0,59.2819,59.2968,59.2819,59.2968,13200.0
2013-10-16 15:00:00,79.71,79.72,79.69,79.71,5300.0,59.2968,59.3042,59.2819,59.2968,5300.0
2013-10-16 15:05:00,79.71,79.72,79.71,79.71,3400.0,59.2968,59.3042,59.2968,59.2968,3400.0
2013-10-16 15:10:00,79.72,79.74,79.72,79.72,4800.0,59.3042,59.3191,59.3042,59.3042,4800.0
2013-10-16 15:15:00,79.73,79.73,79.73,79.73,200.0,59.3117,59.3117,59.3117,59.3117,200.0
2013-10-16 15:20:00,79.73,79.73,79.7,79.71,5700.0,59.3117,59.3117,59.2893,59.2968,5700.0
2013-10-16 15:25:00,79.7,79.72,79.7,79.71,5000.0,59.2893,59.3042,59.2893,59.2968,5000.0
2013-10-16 15:30:00,79.71,79.72,79.71,79.71,1700.0,59.2968,59.3042,59.2968,59.2968,1700.0
2013-10-16 15:35:00,79.72,79.72,79.7,79.72,3000.0,59.3042,59.3042,59.2893,59.3042,3000.0
2013-10-16 15:40:00,79.72,79.72,79.7,79.7,2100.0,59.3042,59.3042,59.2893,59.2893,2100.0
2013-10-16 15:45:00,79.72,79.72,79.7,79.71,2000.0,59.3042,59.3042,59.2893,59.2968,2000.0
2013-10-16 15:50:00,79.72,79.72,79.71,79.71,2200.0,59.3042,59.3042,59.2968,59.2968,2200.0
2013-10-16 15:55:00,79.71,79.71,79.66,79.69,59300.0,59.2968,59.2968,59.2596,59.2819,59300.0
2013-10-17 09:30:00,79.71,79.76,79.71,79.76,16100.0,59.2968,59.334,59.2968,59.334,16100.0
2013-10-17 09:35:00,79.76,79.79,79.76,79.78,4000.0,59.334,59.3563,59.334,59.3489,4000.0
2013-10-17 09:40:00,79.77,79.77,79.75,79.75,4600.0,59.3414,59.3414,59.3265,59.3265,4600.0
2013-10-17 09:45:00,79.75,79.75,79.75,79.75,200.0,59.3265,59.3265,59.3265,59.3265,200.0
2013-10-17 09:50:00,79.75,79.75,79.74,79.74,1400.0,59.3265,59.3265,59.3191,59.3191,1400.0
2013-10-17 09:55:00,79.74,79.75,79.74,79.75,1700.0,59.3191,59.3265,59.3191,59.3265,1700.0
2013-10-17 10:00:00,79.75,79.75,79.74,79.75,2600.0,59.3265,59.3265,59.3191,59.3265,2600.0
2013-10-17 10:05:00,79.74,79.75,79.74,79.74,1300.0,59.3191,59.3265,59.3191,59.3191,1300.0
2013-10-17 10:10:00,79.75,79.75,79.74,79.75,3100.0,59.3265,59.3265,59.3191,59.3265,3100.0
2013-10-17 10:15:00,79.75,79.75,79.74,79.74,400.0,59.3265,59.3265,59.3191,59.3191,400.0
2013-10-17 10:20:00,79.74,79.75,79.74,79.75,3600.0,59.3191,59.3265,59.3191,59.3265,3600.0
2013-10-17 10:25:00,79.75,79.75,79.74,79.74,4100.0,59.3265,59.3265,59.3191,59.3191,4100.0
2013-10-17 10:30:00,79.75,79.75,79.74,79.74,1500.0,59.3265,59.3265,59.3191,59.3191,1500.0
2013-10-17 10:35:00,79.74,79.77,79.74,79.77,2700.0,59.3191,59.3414,59.3191,59.3414,2700.0
2013-10-17 10:40:00,79.77,79.77,79.76,79.77,5100.0,59.3414,59.3414,59.334,59.3414,5100.0
2013-10-17 10:45:00,79.77,79.77,79.76,79.76,5800.0,59.3414,59.3414,59.334,59.334,5800.0
2013-10-17 10:50:00,79.77,79.79,79.76,79.79,3300.0,59.3414,59.3563,59.334,59.3563,3300.0
2013-10-17 10:55:00,79.79,79.79,79.79,79.79,2000.0,59.3563,59.3563,59.3563,59.3563,2000.0
2013-10-17 11:00:00,79.79,79.82,79.78,79.81,3700.0,59.3563,59.3786,59.3489,59.3712,3700.0
2013-10-17 11:05:00,79.82,79.82,79.81,79.81,3400.0,59.3786,59.3786,59.3712,59.3712,3400.0
2013-10-17 11:10:00,79.81,79.82,79.81,79.81,5200.0,59.3712,59.3786,59.3712,59.3712,5200.0
2013-10-17 11:15:00,79.8,79.83,79.8,79.83,15200.0,59.3637,59.386,59.3637,59.386,15200.0
2013-10-17 11:20:00,79.83,79.83,79.81,79.83,3700.0,59.386,59.386,59.3712,59.386,3700.0
2013-10-17 11:25:00,79.83,79.83,79.82,79.83,800.0,59.386,59.386,59.3786,59.386,800.0
2013-10-17 11:30:00,79.83,79.83,79.81,79.82,8400.0,59.386,59.386,59.3712,59.3786,8400.0
2013-10-17 11:35:00,79.81,79.82,79.81,79.81,3300.0,59.3712,59.3786,59.3712,59.3712,3300.0
2013-10-17 11:40:00,79.81,79.82,79.81,79.82,4500.0,59.3712,59.3786,59.3712,59.3786,4500.0
2013-10-17 11:45:00,79.81,79.82,79.81,79.82,6600.0,59.3712,59.3786,59.3712,59.3786,6600.0
2013-10-17 11:50:00,79.82,79.82,79.81,79.82,9900.0,59.3786,59.3786,59.3712,59.3786,9900.0
2013-10-17 11:55:00,79.82,79.82,79.81,79.82,9300.0,59.3786,59.3786,59.3712,59.3786,9300.0
2013-10-17 12:00:00,79.82,79.82,79.81,79.81,900.0,59.3786,59.3786,59.3712,59.3712,900.0
2013-10-17 12:05:00,79.82,79.82,79.81,79.82,2400.0,59.3786,59.3786,59.3712,59.3786,2400.0
2013-10-17 12:10:00,79.81,79.82,79.81,79.82,1000.0,59.3712,59.3786,59.3712,59.3786,1000.0
2013-10-17 12:15:00,79.81,79.82,79.81,79.82,1100.0,59.3712,59.3786,59.3712,59.3786,1100.0
2013-10-17 12:20:00,79.81,79.82,79.8,79.8,5500.0,59.3712,59.3786,59.3637,59.3637,5500.0
2013-10-17 12:25:00,79.81,79.81,79.8,79.8,1900.0,59.3712,59.3712,59.3637,59.3637,1900.0
2013-10-17 12:30:00,79.81,79.82,79.81,79.81,1800.0,59.3712,59.3786,59.3712,59.3712,1800.0
2013-10-17 12:35:00,79.81,79.82,79.81,79.81,5200.0,59.3712,59.3786,59.3712,59.3712,5200.0
2013-10-17 12:40:00,79.81,79.81,79.8,79.8,1200.0,59.3712,59.3712,59.3637,59.3637,1200.0
2013-10-17 12:45:00,79.8,79.81,79.8,79.81,2600.0,59.3637,59.3712,59.3637,59.3712,2600.0
2013-10-17 12:50:00,79.81,79.81,79.8,79.8,500.0,59.3712,59.3712,59.3637,59.3637,500.0
2013-10-17 12:55:00,79.81,79.81,79.8,79.8,900.0,59.3712,59.3712,59.3637,59.3637,900.0
2013-10-17 13:00:00,79.81,79.81,79.8,79.8,1400.0,59.3712,59.3712,59.3637,59.3637,1400.0
2013-10-17 13:05:00,79.8,79.81,79.8,79.81,400.0,59.3637,59.3712,59.3637,59.3712,400.0
2013-10-17 13:10:00,79.8,79.81,79.8,79.81,1200.0,59.3637,59.3712,59.3637,59.3712,1200.0
2013-10-17 13:15:00,79.81,79.81,79.8,79.8,400.0,59.3712,59.3712,59.3637,59.3637,400.0
2013-10-17 13:20:00,79.8,79.81,79.8,79.81,900.0,59.3637,59.3712,59.3637,59.3712,900.0
2013-10-17 13:25:00,79.8,79.8,79.79,79.79,8300.0,59.3637,59.3637,59.3563,59.3563,8300.0
2013-10-17 13:30:00,79.79,79.79,79.75,79.76,59600.0,59.3563,59.3563,59.3265,59.334,59600.0
2013-10-17 13:35:00,79.77,79.77,79.74,79.75,156200.0,59.3414,59.3414,59.3191,59.3265,156200.0
2013-10-17 13:40:00,79.76,79.78,79.76,79.78,5600.0,59.334,59.3489,59.334,59.3489,5600.0
2013-10-17 13:45:00,79.77,79.82,79.76,79.81,18400.0,59.3414,59.3786,59.334,59.3712,18400.0
2013-10-17 13:50:00,79.81,79.81,79.8,79.81,700.0,59.3712,59.3712,59.3637,59.3712,700.0
2013-10-17 13:55:00,79.81,79.81,79.8,79.8,2200.0,59.3712,59.3712,59.3637,59.3637,2200.0
2013-10-17 14:00:00,79.81,79.81,79.8,79.81,1400.0,59.3712,59.3712,59.3637,59.3712,1400.0
2013-10-17 14:05:00,79.8,79.82,79.8,79.82,6900.0,59.3637,59.3786,59.3637,59.3786,6900.0
2013-10-17 14:10:00,79.81,79.81,79.81,79.81,800.0,59.3712,59.3712,59.3712,59.3712,800.0
2013-10-17 14:15:00,79.81,79.81,79.81,79.81,800.0,59.3712,59.3712,59.3712,59.3712,800.0
2013-10-17 14:20:00,79.81,79.82,79.81,79.81,2700.0,59.3712,59.3786,59.3712,59.3712,2700.0
2013-10-17 14:25:00,79.82,79.82,79.8,79.8,9400.0,59.3786,59.3786,59.3637,59.3637,9400.0
2013-10-17 14:30:00,79.8,79.83,79.79,79.82,31400.0,59.3637,59.386,59.3563,59.3786,31400.0
2013-10-17 14:35:00,79.82,79.82,79.81,79.82,900.0,59.3786,59.3786,59.3712,59.3786,900.0
2013-10-17 14:40:00,79.82,79.82,79.81,79.81,1300.0,59.3786,59.3786,59.3712,59.3712,1300.0
2013-10-17 14:45:00,79.81,79.82,79.81,79.82,3200.0,59.3712,59.3786,59.3712,59.3786,3200.0
2013-10-17 14:50:00,79.82,79.83,79.81,79.83,2600.0,59.3786,59.386,59.3712,59.386,2600.0
2013-10-17 14:55:00,79.84,79.84,79.84,79.84,500.0,59.3935,59.3935,59.3935,59.3935,500.0
2013-10-17 15:00:00,79.83,79.84,79.83,79.84,3400.0,59.386,59.3935,59.386,59.3935,3400.0
2013-10-17 15:05:00,79.84,79.84,79.83,79.84,2800.0,59.3935,59.3935,59.386,59.3935,2800.0
2013-10-17 15:10:00,79.84,79.84,79.83,79.83,4900.0,59.3935,59.3935,59.386,59.386,4900.0
2013-10-17 15:15:00,79.83,79.84,79.83,79.83,1500.0,59.386,59.3935,59.386,59.386,1500.0
2013-10-17 15:20:00,79.84,79.84,79.82,79.82,10900.0,59.3935,59.3935,59.3786,59.3786,10900.0
2013-10-17 15:25:00,79.82,79.83,79.82,79.82,17000.0,59.3786,59.386,59.3786,59.3786,17000.0
2013-10-17 15:30:00,79.82,79.83,79.82,79.82,5400.0,59.3786,59.386,59.3786,59.3786,5400.0
2013-10-17 15:35:00,79.82,79.83,79.81,79.82,34100.0,59.3786,59.386,59.3712,59.3786,34100.0
2013-10-17 15:40:00,79.81,79.83,79.81,79.82,15400.0,59.3712,59.386,59.3712,59.3786,15400.0
2013-10-17 15:45:00,79.82,79.83,79.82,79.82,4800.0,59.3786,59.386,59.3786,59.3786,4800.0
2013-10-17 15:50:00,79.82,79.83,79.82,79.83,4700.0,59.3786,59.386,59.3786,59.386,4700.0
2013-10-17 15:55:00,79.82,79.84,79.81,79.81,29500.0,59.3786,59.3935,59.3712,59.3712,29500.0
2013-10-18 09:30:00,79.91,79.93,79.87,79.87,13100.0,59.4456,59.4604,59.4158,59.4158,13100.0
2013-10-18 09:35:00,79.89,79.89,79.85,79.85,2400.0,59.4307,59.4307,59.4009,59.4009,2400.0
2013-10-18 09:40:00,79.85,79.86,79.85,79.86,3500.0,59.4009,59.4084,59.4009,59.4084,3500.0
2013-10-18 09:45:00,79.86,79.86,79.85,79.86,1800.0,59.4084,59.4084,59.4009,59.4084,1800.0
2013-10-18 09:50:00,79.85,79.86,79.85,79.86,4000.0,59.4009,59.4084,59.4009,59.4084,4000.0
2013-10-18 09:55:00,79.85,79.86,79.85,79.86,1400.0,59.4009,59.4084,59.4009,59.4084,1400.0
2013-10-18 10:00:00,79.86,79.86,79.85,79.85,1700.0,59.4084,59.4084,59.4009,59.4009,1700.0
2013-10-18 10:05:00,79.86,79.86,79.85,79.85,2900.0,59.4084,59.4084,59.4009,59.4009,2900.0
2013-10-18 10:10:00,79.86,79.86,79.85,79.85,1300.0,59.4084,59.4084,59.4009,59.4009,1300.0
2013-10-18 10:15:00,79.85,79.86,79.85,79.86,5200.0,59.4009,59.4084,59.4009,59.4084,5200.0
2013-10-18 10:20:00,79.85,79.86,79.85,79.86,2700.0,59.4009,59.4084,59.4009,59.4084,2700.0
2013-10-18 10:25:00,79.85,79.85,79.83,79.84,6100.0,59.4009,59.4009,59.386,59.3935,6100.0
2013-10-18 10:30:00,79.83,79.87,79.82,79.84,3500.0,59.386,59.4158,59.3786,59.3935,3500.0
2013-10-18 10:35:00,79.85,79.87,79.85,79.87,3300.0,59.4009,59.4158,59.4009,59.4158,3300.0
2013-10-18 10:40:00,79.87,79.87,79.86,79.87,1800.0,59.4158,59.4158,59.4084,59.4158,1800.0
2013-10-18 10:45:00,79.87,79.87,79.87,79.87,0.0,59.4158,59.4158,59.4158,59.4158,0.0
2013-10-18 10:50:00,79.86,79.87,79.86,79.87,300.0,59.4084,59.4158,59.4084,59.4158,300.0
2013-10-18 10:55:00,79.86,79.87,79.85,79.85,4600.0,59.4084,59.4158,59.4009,59.4009,4600.0
2013-10-18 11:00:00,79.86,79.86,79.85,79.85,2600.0,59.4084,59.4084,59.4009,59.4009,2600.0
2013-10-18 11:05:00,79.85,79.85,79.84,79.84,15400.0,59.4009,59.4009,59.3935,59.3935,15400.0
2013-10-18 11:10:00,79.84,79.85,79.83,79.84,2500.0,59.3935,59.4009,59.386,59.3935,2500.0
2013-10-18 11:15:00,79.84,79.84,79.83,79.84,700.0,59.3935,59.3935,59.386,59.3935,700.0
2013-10-18 11:20:00,79.83,79.84,79.83,79.84,3900.0,59.386,59.3935,59.386,59.3935,3900.0
2013-10-18 11:25:00,79.84,79.84,79.83,79.83,900.0,59.3935,59.3935,59.386,59.386,900.0
2013-10-18 11:30:00,79.84,79.84,79.83,79.83,6500.0,59.3935,59.3935,59.386,59.386,6500.0
2013-10-18 11:35:00,79.84,79.84,79.83,79.83,4300.0,59.3935,59.3935,59.386,59.386,4300.0
2013-10-18 11:40:00,79.84,79.84,79.83,79.83,2400.0,59.3935,59.3935,59.386,59.386,2400.0
2013-10-18 11:45:00,79.84,79.84,79.83,79.84,800.0,59.3935,59.3935,59.386,59.3935,800.0
2013-10-18 11:50:00,79.84,79.84,79.83,79.84,1700.0,59.3935,59.3935,59.386,59.3935,1700.0
2013-10-18 11:55:00,79.83,79.84,79.83,79.84,2300.0,59.386,59.3935,59.386,59.3935,2300.0
2013-10-18 12:00:00,79.83,79.84,79.83,79.83,900.0,59.386,59.3935,59.386,59.386,900.0
2013-10-18 12:05:00,79.84,79.84,79.84,79.84,900.0,59.3935,59.3935,59.3935,59.3935,900.0
2013-10-18 12:10:00,79.84,79.84,79.83,79.84,2300.0,59.3935,59.3935,59.386,59.3935,2300.0
2013-10-18 12:15:00,79.84,79.84,79.83,79.84,500.0,59.3935,59.3935,59.386,59.3935,500.0
2013-10-18 12:20:00,79.84,79.85,79.84,79.85,2300.0,59.3935,59.4009,59.3935,59.4009,2300.0
2013-10-18 12:25:00,79.84,79.86,79.84,79.85,9700.0,59.3935,59.4084,59.3935,59.4009,9700.0
2013-10-18 12:30:00,79.85,79.86,79.85,79.85,14300.0,59.4009,59.4084,59.4009,59.4009,14300.0
2013-10-18 12:35:00,79.86,79.88,79.84,79.85,37700.0,59.4084,59.4232,59.3935,59.4009,37700.0
2013-10-18 12:40:00,79.85,79.85,79.84,79.84,3300.0,59.4009,59.4009,59.3935,59.3935,3300.0
2013-10-18 12:45:00,79.84,79.85,79.84,79.84,2400.0,59.3935,59.4009,59.3935,59.3935,2400.0
2013-10-18 12:50:00,79.84,79.85,79.84,79.84,4100.0,59.3935,59.4009,59.3935,59.3935,4100.0
2013-10-18 12:55:00,79.85,79.85,79.84,79.84,500.0,59.4009,59.4009,59.3935,59.3935,500.0
2013-10-18 13:00:00,79.84,79.85,79.84,79.84,2300.0,59.3935,59.4009,59.3935,59.3935,2300.0
2013-10-18 13:05:00,79.84,79.85,79.84,79.85,1400.0,59.3935,59.4009,59.3935,59.4009,1400.0
2013-10-18 13:10:00,79.85,79.85,79.85,79.85,700.0,59.4009,59.4009,59.4009,59.4009,700.0
2013-10-18 13:15:00,79.84,79.85,79.83,79.84,21300.0,59.3935,59.4009,59.386,59.3935,21300.0
2013-10-18 13:20:00,79.84,79.84,79.83,79.84,4900.0,59.3935,59.3935,59.386,59.3935,4900.0
2013-10-18 13:25:00,79.84,79.84,79.83,79.84,1700.0,59.3935,59.3935,59.386,59.3935,1700.0
2013-10-18 13:30:00,79.83,79.83,79.83,79.83,500.0,59.386,59.386,59.386,59.386,500.0
2013-10-18 13:35:00,79.83,79.84,79.83,79.84,6300.0,59.386,59.3935,59.386,59.3935,6300.0
2013-10-18 13:40:00,79.84,79.84,79.83,79.84,1800.0,59.3935,59.3935,59.386,59.3935,1800.0
2013-10-18 13:45:00,79.83,79.83,79.83,79.83,500.0,59.386,59.386,59.386,59.386,500.0
2013-10-18 13:50:00,79.83,79.84,79.83,79.83,1800.0,59.386,59.3935,59.386,59.386,1800.0
2013-10-18 13:55:00,79.83,79.84,79.83,79.84,2000.0,59.386,59.3935,59.386,59.3935,2000.0
2013-10-18 14:00:00,79.84,79.85,79.84,79.84,6100.0,59.3935,59.4009,59.3935,59.3935,6100.0
2013-10-18 14:05:00,79.85,79.85,79.84,79.85,1400.0,59.4009,59.4009,59.3935,59.4009,1400.0
2013-10-18 14:10:00,79.84,79.85,79.84,79.85,8000.0,59.3935,59.4009,59.3935,59.4009,8000.0
2013-10-18 14:15:00,79.85,79.86,79.85,79.86,3300.0,59.4009,59.4084,59.4009,59.4084,3300.0
2013-10-18 14:20:00,79.85,79.86,79.85,79.86,4600.0,59.4009,59.4084,59.4009,59.4084,4600.0
2013-10-18 14:25:00,79.86,79.86,79.85,79.86,1400.0,59.4084,59.4084,59.4009,59.4084,1400.0
2013-10-18 14:30:00,79.86,79.86,79.85,79.86,3300.0,59.4084,59.4084,59.4009,59.4084,3300.0
2013-10-18 14:35:00,79.86,79.86,79.85,79.85,4500.0,59.4084,59.4084,59.4009,59.4009,4500.0
2013-10-18 14:40:00,79.86,79.86,79.85,79.86,7600.0,59.4084,59.4084,59.4009,59.4084,7600.0
2013-10-18 14:45:00,79.86,79.89,79.85,79.88,22500.0,59.4084,59.4307,59.4009,59.4232,22500.0
2013-10-18 14:50:00,79.89,79.89,79.87,79.87,6000.0,59.4307,59.4307,59.4158,59.4158,6000.0
2013-10-18 14:55:00,79.88,79.89,79.88,79.88,16700.0,59.4232,59.4307,59.4232,59.4232,16700.0
2013-10-18 15:00:00,79.88,79.89,79.88,79.88,2400.0,59.4232,59.4307,59.4232,59.4232,2400.0
2013-10-18 15:05:00,79.88,79.89,79.88,79.89,5300.0,59.4232,59.4307,59.4232,59.4307,5300.0
2013-10-18 15:10:00,79.88,79.89,79.88,79.89,5300.0,59.4232,59.4307,59.4232,59.4307,5300.0
2013-10-18 15:15:00,79.88,79.89,79.87,79.88,5100.0,59.4232,59.4307,59.4158,59.4232,5100.0
2013-10-18 15:20:00,79.87,79.88,79.87,79.87,3200.0,59.4158,59.4232,59.4158,59.4158,3200.0
2013-10-18 15:25:00,79.88,79.89,79.88,79.89,6300.0,59.4232,59.4307,59.4232,59.4307,6300.0
2013-10-18 15:30:00,79.88,79.89,79.88,79.89,5700.0,59.4232,59.4307,59.4232,59.4307,5700.0
2013-10-18 15:35:00,79.88,79.89,79.86,79.86,6500.0,59.4232,59.4307,59.4084,59.4084,6500.0
2013-10-18 15:40:00,79.86,79.87,79.86,79.86,2800.0,59.4084,59.4158,59.4084,59.4084,2800.0
2013-10-18 15:45:00,79.86,79.87,79.86,79.86,5400.0,59.4084,59.4158,59.4084,59.4084,5400.0
2013-10-18 15:50:00,79.86,79.87,79.86,79.87,2300.0,59.4084,59.4158,59.4084,59.4158,2300.0
2013-10-18 15:55:00,79.87,79.87,79.86,79.86,7300.0,59.4158,59.4158,59.4084,59.4084,7300.0
2013-10-21 09:30:00,79.9,79.9,79.88,79.89,22000.0,59.4381,59.4381,59.4232,59.4307,22000.0
2013-10-21 09:35:00,79.9,79.9,79.86,79.9,2500.0,59.4381,59.4381,59.4084,59.4381,2500.0
2013-10-21 09:40:00,79.88,79.9,79.84,79.86,14100.0,59.4232,59.4381,59.3935,59.4084,14100.0
2013-10-21 09:45:00,79.86,79.86,79.84,79.84,1200.0,59.4084,59.4084,59.3935,59.3935,1200.0
2013-10-21 09:50:00,79.86,79.86,79.84,79.85,2900.0,59.4084,59.4084,59.3935,59.4009,2900.0
2013-10-21 09:55:00,79.85,79.85,79.82,79.84,4400.0,59.4009,59.4009,59.3786,59.3935,4400.0
2013-10-21 10:00:00,79.84,79.84,79.83,79.83,1800.0,59.3935,59.3935,59.386,59.386,1800.0
2013-10-21 10:05:00,79.83,79.86,79.83,79.86,1300.0,59.386,59.4084,59.386,59.4084,1300.0
2013-10-21 10:10:00,79.86,79.86,79.85,79.86,800.0,59.4084,59.4084,59.4009,59.4084,800.0
2013-10-21 10:15:00,79.86,79.86,79.85,79.85,1300.0,59.4084,59.4084,59.4009,59.4009,1300.0
2013-10-21 10:20:00,79.85,79.86,79.85,79.85,2700.0,59.4009,59.4084,59.4009,59.4009,2700.0
2013-10-21 10:25:00,79.85,79.85,79.83,79.84,12000.0,59.4009,59.4009,59.386,59.3935,12000.0
2013-10-21 10:30:00,79.84,79.85,79.84,79.85,3800.0,59.3935,59.4009,59.3935,59.4009,3800.0
2013-10-21 10:35:00,79.85,79.86,79.85,79.86,14500.0,59.4009,59.4084,59.4009,59.4084,14500.0
2013-10-21 10:40:00,79.86,79.88,79.86,79.88,10200.0,59.4084,59.4232,59.4084,59.4232,10200.0
2013-10-21 10:45:00,79.87,79.88,79.86,79.88,2600.0,59.4158,59.4232,59.4084,59.4232,2600.0
2013-10-21 10:50:00,79.88,79.88,79.87,79.87,5200.0,59.4232,59.4232,59.4158,59.4158,5200.0
2013-10-21 10:55:00,79.87,79.88,79.87,79.88,10100.0,59.4158,59.4232,59.4158,59.4232,10100.0
2013-10-21 11:00:00,79.88,79.88,79.86,79.86,7200.0,59.4232,59.4232,59.4084,59.4084,7200.0
2013-10-21 11:05:00,79.87,79.87,79.86,79.86,500.0,59.4158,59.4158,59.4084,59.4084,500.0
2013-10-21 11:10:00,79.87,79.88,79.87,79.87,2800.0,59.4158,59.4232,59.4158,59.4158,2800.0
2013-10-21 11:15:00,79.86,79.88,79.86,79.88,6100.0,59.4084,59.4232,59.4084,59.4232,6100.0
2013-10-21 11:20:00,79.88,79.88,79.86,79.88,3400.0,59.4232,59.4232,59.4084,59.4232,3400.0
2013-10-21 11:25:00,79.87,79.88,79.86,79.88,900.0,59.4158,59.4232,59.4084,59.4232,900.0
2013-10-21 11:30:00,79.87,79.88,79.87,79.88,2100.0,59.4158,59.4232,59.4158,59.4232,2100.0
2013-10-21 11:35:00,79.87,79.91,79.87,79.88,12500.0,59.4158,59.4456,59.4158,59.4232,12500.0
2013-10-21 11:40:00,79.89,79.89,79.88,79.89,2100.0,59.4307,59.4307,59.4232,59.4307,2100.0
2013-10-21 11:45:00,79.89,79.91,79.89,79.9,10600.0,59.4307,59.4456,59.4307,59.4381,10600.0
2013-10-21 11:50:00,79.9,79.91,79.9,79.9,5800.0,59.4381,59.4456,59.4381,59.4381,5800.0
2013-10-21 11:55:00,79.91,79.91,79.9,79.9,2700.0,59.4456,59.4456,59.4381,59.4381,2700.0
2013-10-21 12:00:00,79.91,79.91,79.9,79.9,3900.0,59.4456,59.4456,59.4381,59.4381,3900.0
2013-10-21 12:05:00,79.91,79.91,79.91,79.91,300.0,59.4456,59.4456,59.4456,59.4456,300.0
2013-10-21 12:10:00,79.9,79.91,79.9,79.91,400.0,59.4381,59.4456,59.4381,59.4456,400.0
2013-10-21 12:15:00,79.9,79.91,79.9,79.9,4400.0,59.4381,59.4456,59.4381,59.4381,4400.0
2013-10-21 12:20:00,79.9,79.91,79.9,79.91,2200.0,59.4381,59.4456,59.4381,59.4456,2200.0
2013-10-21 12:25:00,79.91,79.91,79.9,79.9,1400.0,59.4456,59.4456,59.4381,59.4381,1400.0
2013-10-21 12:30:00,79.9,79.91,79.9,79.91,600.0,59.4381,59.4456,59.4381,59.4456,600.0
2013-10-21 12:35:00,79.91,79.91,79.9,79.91,6100.0,59.4456,59.4456,59.4381,59.4456,6100.0
2013-10-21 12:40:00,79.91,79.91,79.88,79.9,10500.0,59.4456,59.4456,59.4232,59.4381,10500.0
2013-10-21 12:45:00,79.89,79.89,79.86,79.88,13600.0,59.4307,59.4307,59.4084,59.4232,13600.0
2013-10-21 12:50:00,79.87,79.88,79.86,79.86,2500.0,59.4158,59.4232,59.4084,59.4084,2500.0
2013-10-21 12:55:00,79.88,79.88,79.86,79.86,3600.0,59.4232,59.4232,59.4084,59.4084,3600.0
2013-10-21 13:00:00,79.87,79.88,79.86,79.88,3900.0,59.4158,59.4232,59.4084,59.4232,3900.0
2013-10-21 13:05:00,79.87,79.88,79.86,79.88,2100.0,59.4158,59.4232,59.4084,59.4232,2100.0
2013-10-21 13:10:00,79.88,79.88,79.87,79.88,2800.0,59.4232,59.4232,59.4158,59.4232,2800.0
2013-10-21 13:15:00,79.87,79.88,79.87,79.88,4600.0,59.4158,59.4232,59.4158,59.4232,4600.0
2013-10-21 13:20:00,79.88,79.88,79.87,79.88,2100.0,59.4232,59.4232,59.4158,59.4232,2100.0
2013-10-21 13:25:00,79.88,79.88,79.87,79.87,4500.0,59.4232,59.4232,59.4158,59.4158,4500.0
2013-10-21 13:30:00,79.87,79.88,79.87,79.88,1900.0,59.4158,59.4232,59.4158,59.4232,1900.0
2013-10-21 13:35:00,79.87,79.88,79.87,79.88,3500.0,59.4158,59.4232,59.4158,59.4232,3500.0
2013-10-21 13:40:00,79.87,79.88,79.87,79.88,1300.0,59.4158,59.4232,59.4158,59.4232,1300.0
2013-10-21 13:45:00,79.88,79.88,79.87,79.88,7900.0,59.4232,59.4232,59.4158,59.4232,7900.0
2013-10-21 13:50:00,79.88,79.89,79.87,79.87,4500.0,59.4232,59.4307,59.4158,59.4158,4500.0
2013-10-21 13:55:00,79.88,79.88,79.86,79.86,10300.0,59.4232,59.4232,59.4084,59.4084,10300.0
2013-10-21 14:00:00,79.87,79.87,79.84,79.86,15800.0,59.4158,59.4158,59.3935,59.4084,15800.0
2013-10-21 14:05:00,79.86,79.87,79.85,79.85,7400.0,59.4084,59.4158,59.4009,59.4009,7400.0
2013-10-21 14:10:00,79.86,79.86,79.85,79.85,2700.0,59.4084,59.4084,59.4009,59.4009,2700.0
2013-10-21 14:15:00,79.86,79.86,79.85,79.85,3000.0,59.4084,59.4084,59.4009,59.4009,3000.0
2013-10-21 14:20:00,79.85,79.86,79.85,79.85,14000.0,59.4009,59.4084,59.4009,59.4009,14000.0
2013-10-21 14:25:00,79.85,79.86,79.85,79.86,9200.0,59.4009,59.4084,59.4009,59.4084,9200.0
2013-10-21 14:30:00,79.86,79.86,79.85,79.86,12000.0,59.4084,59.4084,59.4009,59.4084,12000.0
2013-10-21 14:35:00,79.86,79.86,79.85,79.86,6200.0,59.4084,59.4084,59.4009,59.4084,6200.0
2013-10-21 14:40:00,79.85,79.86,79.84,79.84,17500.0,59.4009,59.4084,59.3935,59.3935,17500.0
2013-10-21 14:45:00,79.84,79.85,79.84,79.84,5300.0,59.3935,59.4009,59.3935,59.3935,5300.0
2013-10-21 14:50:00,79.84,79.85,79.84,79.84,3600.0,59.3935,59.4009,59.3935,59.3935,3600.0
2013-10-21 14:55:00,79.84,79.85,79.84,79.85,12800.0,59.3935,59.4009,59.3935,59.4009,12800.0
2013-10-21 15:00:00,79.84,79.84,79.84,79.84,4500.0,59.3935,59.3935,59.3935,59.3935,4500.0
2013-10-21 15:05:00,79.85,79.85,79.84,79.84,5100.0,59.4009,59.4009,59.3935,59.3935,5100.0
2013-10-21 15:10:00,79.84,79.85,79.84,79.85,15400.0,59.3935,59.4009,59.3935,59.4009,15400.0
2013-10-21 15:15:00,79.85,79.85,79.79,79.79,140900.0,59.4009,59.4009,59.3563,59.3563,140900.0
2013-10-21 15:20:00,79.85,79.85,79.83,79.84,20100.0,59.4009,59.4009,59.386,59.3935,20100.0
2013-10-21 15:25:00,79.84,79.85,79.83,79.85,36800.0,59.3935,59.4009,59.386,59.4009,36800.0
2013-10-21 15:30:00,79.84,79.85,79.83,79.83,5100.0,59.3935,59.4009,59.386,59.386,5100.0
2013-10-21 15:35:00,79.83,79.85,79.83,79.84,7400.0,59.386,59.4009,59.386,59.3935,7400.0
2013-10-21 15:40:00,79.84,79.84,79.83,79.83,11000.0,59.3935,59.3935,59.386,59.386,11000.0
2013-10-21 15:45:00,79.83,79.84,79.83,79.84,7800.0,59.386,59.3935,59.386,59.3935,7800.0
2013-10-21 15:50:00,79.84,79.84,79.83,79.83,19100.0,59.3935,59.3935,59.386,59.386,19100.0
2013-10-21 15:55:00,79.83,79.85,79.83,79.83,18000.0,59.386,59.4009,59.386,59.386,18000.0
2013-10-22 09:30:00,79.97,79.99,79.91,79.98,11900.0,59.4902,59.5051,59.4456,59.4976,11900.0
2013-10-22 09:35:00,79.99,79.99,79.98,79.99,6000.0,59.5051,59.5051,59.4976,59.5051,6000.0
2013-10-22 09:40:00,79.99,79.99,79.98,79.98,6600.0,59.5051,59.5051,59.4976,59.4976,6600.0
2013-10-22 09:45:00,79.99,79.99,79.97,79.98,2900.0,59.5051,59.5051,59.4902,59.4976,2900.0
2013-10-22 09:50:00,79.97,79.97,79.94,79.97,2900.0,59.4902,59.4902,59.4679,59.4902,2900.0
2013-10-22 09:55:00,79.96,79.98,79.96,79.98,2100.0,59.4828,59.4976,59.4828,59.4976,2100.0
2013-10-22 10:00:00,79.98,79.99,79.98,79.98,9000.0,59.4976,59.5051,59.4976,59.4976,9000.0
2013-10-22 10:05:00,79.99,79.99,79.98,79.99,2600.0,59.5051,59.5051,59.4976,59.5051,2600.0
2013-10-22 10:10:00,79.99,79.99,79.98,79.98,3700.0,59.5051,59.5051,59.4976,59.4976,3700.0
2013-10-22 10:15:00,79.99,79.99,79.98,79.99,4400.0,59.5051,59.5051,59.4976,59.5051,4400.0
2013-10-22 10:20:00,79.99,80.0,79.98,79.99,3100.0,59.5051,59.5125,59.4976,59.5051,3100.0
2013-10-22 10:25:00,80.0,80.01,80.0,80.01,17400.0,59.5125,59.52,59.5125,59.52,17400.0
2013-10-22 10:30:00,80.0,80.01,80.0,80.01,4900.0,59.5125,59.52,59.5125,59.52,4900.0
2013-10-22 10:35:00,80.0,80.01,80.0,80.01,8000.0,59.5125,59.52,59.5125,59.52,8000.0
2013-10-22 10:40:00,80.01,80.01,80.0,80.01,1700.0,59.52,59.52,59.5125,59.52,1700.0
2013-10-22 10:45:00,80.01,80.01,80.0,80.0,6700.0,59.52,59.52,59.5125,59.5125,6700.0
2013-10-22 10:50:00,80.01,80.01,80.01,80.01,1100.0,59.52,59.52,59.52,59.52,1100.0
2013-10-22 10:55:00,80.01,80.01,79.99,79.99,17500.0,59.52,59.52,59.5051,59.5051,17500.0
2013-10-22 11:00:00,79.99,80.0,79.99,80.0,1700.0,59.5051,59.5125,59.5051,59.5125,1700.0
2013-10-22 11:05:00,80.0,80.0,79.99,79.99,13800.0,59.5125,59.5125,59.5051,59.5051,13800.0
2013-10-22 11:10:00,79.99,80.0,79.99,80.0,4700.0,59.5051,59.5125,59.5051,59.5125,4700.0
2013-10-22 11:15:00,79.99,80.0,79.99,79.99,700.0,59.5051,59.5125,59.5051,59.5051,700.0
2013-10-22 11:20:00,79.99,80.0,79.99,79.99,900.0,59.5051,59.5125,59.5051,59.5051,900.0
2013-10-22 11:25:00,79.99,80.0,79.99,80.0,13500.0,59.5051,59.5125,59.5051,59.5125,13500.0
2013-10-22 11:30:00,79.99,80.0,79.99,80.0,2300.0,59.5051,59.5125,59.5051,59.5125,2300.0
2013-10-22 11:35:00,79.99,80.0,79.98,79.98,5800.0,59.5051,59.5125,59.4976,59.4976,5800.0
2013-10-22 11:40:00,79.99,79.99,79.96,79.96,16400.0,59.5051,59.5051,59.4828,59.4828,16400.0
2013-10-22 11:45:00,79.97,79.97,79.96,79.97,2000.0,59.4902,59.4902,59.4828,59.4902,2000.0
2013-10-22 11:50:00,79.97,79.97,79.96,79.97,1000.0,59.4902,59.4902,59.4828,59.4902,1000.0
2013-10-22 11:55:00,79.97,79.97,79.96,79.97,5000.0,59.4902,59.4902,59.4828,59.4902,5000.0
2013-10-22 12:00:00,79.97,79.98,79.96,79.98,2000.0,59.4902,59.4976,59.4828,59.4976,2000.0
2013-10-22 12:05:00,79.97,79.98,79.97,79.98,2700.0,59.4902,59.4976,59.4902,59.4976,2700.0
2013-10-22 12:10:00,79.97,79.98,79.97,79.98,1000.0,59.4902,59.4976,59.4902,59.4976,1000.0
2013-10-22 12:15:00,79.98,79.98,79.97,79.98,4000.0,59.4976,59.4976,59.4902,59.4976,4000.0
2013-10-22 12:20:00,79.98,79.98,79.97,79.97,1800.0,59.4976,59.4976,59.4902,59.4902,1800.0
2013-10-22 12:25:00,79.98,79.98,79.97,79.98,3500.0,59.4976,59.4976,59.4902,59.4976,3500.0
2013-10-22 12:30:00,79.98,79.98,79.97,79.98,2400.0,59.4976,59.4976,59.4902,59.4976,2400.0
2013-10-22 12:35:00,79.97,79.98,79.97,79.97,800.0,59.4902,59.4976,59.4902,59.4902,800.0
2013-10-22 12:40:00,79.97,79.98,79.97,79.97,4000.0,59.4902,59.4976,59.4902,59.4902,4000.0
2013-10-22 12:45:00,79.98,79.98,79.96,79.96,16000.0,59.4976,59.4976,59.4828,59.4828,16000.0
2013-10-22 12:50:00,79.97,79.99,79.97,79.98,5800.0,59.4902,59.5051,59.4902,59.4976,5800.0
2013-10-22 12:55:00,79.98,79.99,79.98,79.98,18500.0,59.4976,59.5051,59.4976,59.4976,18500.0
2013-10-22 13:00:00,79.98,79.99,79.98,79.98,9100.0,59.4976,59.5051,59.4976,59.4976,9100.0
2013-10-22 13:05:00,79.98,79.98,79.97,79.98,17800.0,59.4976,59.4976,59.4902,59.4976,17800.0
2013-10-22 13:10:00,79.98,79.99,79.97,79.98,4500.0,59.4976,59.5051,59.4902,59.4976,4500.0
2013-10-22 13:15:00,79.98,79.99,79.98,79.99,2700.0,59.4976,59.5051,59.4976,59.5051,2700.0
2013-10-22 13:20:00,79.99,79.99,79.97,79.97,4600.0,59.5051,59.5051,59.4902,59.4902,4600.0
2013-10-22 13:25:00,79.98,79.98,79.98,79.98,100.0,59.4976,59.4976,59.4976,59.4976,100.0
2013-10-22 13:30:00,79.98,79.98,79.97,79.97,1500.0,59.4976,59.4976,59.4902,59.4902,1500.0
2013-10-22 13:35:00,79.98,80.0,79.98,79.99,18700.0,59.4976,59.5125,59.4976,59.5051,18700.0
2013-10-22 13:40:00,79.98,79.98,79.98,79.98,2900.0,59.4976,59.4976,59.4976,59.4976,2900.0
2013-10-22 13:45:00,79.98,80.0,79.98,80.0,73100.0,59.4976,59.5125,59.4976,59.5125,73100.0
2013-10-22 13:50:00,79.99,80.0,79.99,79.99,11800.0,59.5051,59.5125,59.5051,59.5051,11800.0
2013-10-22 13:55:00,79.98,79.98,79.98,79.98,2400.0,59.4976,59.4976,59.4976,59.4976,2400.0
2013-10-22 14:00:00,79.97,79.98,79.97,79.98,6500.0,59.4902,59.4976,59.4902,59.4976,6500.0
2013-10-22 14:05:00,79.97,79.98,79.97,79.97,5400.0,59.4902,59.4976,59.4902,59.4902,5400.0
2013-10-22 14:10:00,79.97,79.98,79.97,79.97,8700.0,59.4902,59.4976,59.4902,59.4902,8700.0
2013-10-22 14:15:00,79.98,79.98,79.97,79.98,2500.0,59.4976,59.4976,59.4902,59.4976,2500.0
2013-10-22 14:20:00,79.98,79.98,79.97,79.98,1800.0,59.4976,59.4976,59.4902,59.4976,1800.0
2013-10-22 14:25:00,79.97,79.98,79.95,79.97,21900.0,59.4902,59.4976,59.4753,59.4902,21900.0
2013-10-22 14:30:00,79.96,79.99,79.96,79.98,20900.0,59.4828,59.5051,59.4828,59.4976,20900.0
2013-10-22 14:35:00,79.98,79.98,79.97,79.97,7000.0,59.4976,59.4976,59.4902,59.4902,7000.0
2013-10-22 14:40:00,79.97,79.98,79.97,79.98,10500.0,59.4902,59.4976,59.4902,59.4976,10500.0
2013-10-22 14:45:00,79.98,79.99,79.97,79.98,407900.0,59.4976,59.5051,59.4902,59.4976,407900.0
2013-10-22 14:50:00,79.99,79.99,79.98,79.98,20000.0,59.5051,59.5051,59.4976,59.4976,20000.0
2013-10-22 14:55:00,79.99,79.99,79.98,79.98,3000.0,59.5051,59.5051,59.4976,59.4976,3000.0
2013-10-22 15:00:00,79.99,79.99,79.98,79.98,8700.0,59.5051,59.5051,59.4976,59.4976,8700.0
2013-10-22 15:05:00,79.98,79.98,79.97,79.98,35000.0,59.4976,59.4976,59.4902,59.4976,35000.0
2013-10-22 15:10:00,79.98,79.99,79.98,79.98,11900.0,59.4976,59.5051,59.4976,59.4976,11900.0
2013-10-22 15:15:00,79.99,79.99,79.98,79.99,7100.0,59.5051,59.5051,59.4976,59.5051,7100.0
2013-10-22 15:20:00,79.99,79.99,79.98,79.99,12800.0,59.5051,59.5051,59.4976,59.5051,12800.0
2013-10-22 15:25:00,79.99,79.99,79.98,79.99,3900.0,59.5051,59.5051,59.4976,59.5051,3900.0
2013-10-22 15:30:00,79.99,79.99,79.98,79.98,14900.0,59.5051,59.5051,59.4976,59.4976,14900.0
2013-10-22 15:35:00,79.99,79.99,79.97,79.98,11600.0,59.5051,59.5051,59.4902,59.4976,11600.0
2013-10-22 15:40:00,79.98,79.99,79.98,79.98,8100.0,59.4976,59.5051,59.4976,59.4976,8100.0
2013-10-22 15:45:00,79.98,79.99,79.98,79.99,23000.0,59.4976,59.5051,59.4976,59.5051,23000.0
2013-10-22 15:50:00,79.99,79.99,79.97,79.97,34000.0,59.5051,59.5051,59.4902,59.4902,34000.0
2013-10-22 15:55:00,79.97,79.97,79.96,79.97,12700.0,59.4902,59.4902,59.4828,59.4902,12700.0
2013-10-23 09:30:00,80.01,80.01,79.98,79.99,13400.0,59.52,59.52,59.4976,59.5051,13400.0
2013-10-23 09:35:00,79.99,80.0,79.99,79.99,2100.0,59.5051,59.5125,59.5051,59.5051,2100.0
2013-10-23 09:40:00,80.0,80.01,80.0,80.0,3900.0,59.5125,59.52,59.5125,59.5125,3900.0
2013-10-23 09:45:00,79.99,80.0,79.99,80.0,1100.0,59.5051,59.5125,59.5051,59.5125,1100.0
2013-10-23 09:50:00,79.99,79.99,79.99,79.99,600.0,59.5051,59.5051,59.5051,59.5051,600.0
2013-10-23 09:55:00,79.99,79.99,79.96,79.99,2700.0,59.5051,59.5051,59.4828,59.5051,2700.0
2013-10-23 10:00:00,79.97,80.0,79.97,80.0,5700.0,59.4902,59.5125,59.4902,59.5125,5700.0
2013-10-23 10:05:00,80.0,80.01,79.99,80.01,5200.0,59.5125,59.52,59.5051,59.52,5200.0
2013-10-23 10:10:00,80.01,80.01,80.0,80.0,1600.0,59.52,59.52,59.5125,59.5125,1600.0
2013-10-23 10:15:00,80.01,80.01,79.99,80.0,2200.0,59.52,59.52,59.5051,59.5125,2200.0
2013-10-23 10:20:00,80.0,80.0,79.99,80.0,1300.0,59.5125,59.5125,59.5051,59.5125,1300.0
2013-10-23 10:25:00,80.0,80.0,79.99,79.99,1500.0,59.5125,59.5125,59.5051,59.5051,1500.0
2013-10-23 10:30:00,80.0,80.0,79.99,80.0,700.0,59.5125,59.5125,59.5051,59.5125,700.0
2013-10-23 10:35:00,80.0,80.0,80.0,80.0,2100.0,59.5125,59.5125,59.5125,59.5125,2100.0
2013-10-23 10:40:00,79.99,80.01,79.99,80.0,1500.0,59.5051,59.52,59.5051,59.5125,1500.0
2013-10-23 10:45:00,80.0,80.01,80.0,80.01,800.0,59.5125,59.52,59.5125,59.52,800.0
2013-10-23 10:50:00,80.01,80.01,80.0,80.01,1900.0,59.52,59.52,59.5125,59.52,1900.0
2013-10-23 10:55:00,80.01,80.01,80.01,80.01,1100.0,59.52,59.52,59.52,59.52,1100.0
2013-10-23 11:00:00,80.01,80.01,80.0,80.0,2100.0,59.52,59.52,59.5125,59.5125,2100.0
2013-10-23 11:05:00,80.01,80.02,80.0,80.02,1400.0,59.52,59.5274,59.5125,59.5274,1400.0
2013-10-23 11:10:00,80.02,80.02,80.02,80.02,2800.0,59.5274,59.5274,59.5274,59.5274,2800.0
2013-10-23 11:15:00,80.02,80.02,80.01,80.02,1200.0,59.5274,59.5274,59.52,59.5274,1200.0
2013-10-23 11:20:00,80.02,80.03,80.02,80.02,2200.0,59.5274,59.5348,59.5274,59.5274,2200.0
2013-10-23 11:25:00,80.02,80.03,80.01,80.02,5100.0,59.5274,59.5348,59.52,59.5274,5100.0
2013-10-23 11:30:00,80.04,80.04,80.02,80.02,5100.0,59.5423,59.5423,59.5274,59.5274,5100.0
2013-10-23 11:35:00,80.03,80.03,80.02,80.02,1000.0,59.5348,59.5348,59.5274,59.5274,1000.0
2013-10-23 11:40:00,80.02,80.03,80.02,80.03,3900.0,59.5274,59.5348,59.5274,59.5348,3900.0
2013-10-23 11:45:00,80.03,80.03,80.02,80.02,3700.0,59.5348,59.5348,59.5274,59.5274,3700.0
2013-10-23 11:50:00,80.03,80.03,80.03,80.03,2000.0,59.5348,59.5348,59.5348,59.5348,2000.0
2013-10-23 11:55:00,80.03,80.03,80.02,80.03,3100.0,59.5348,59.5348,59.5274,59.5348,3100.0
2013-10-23 12:00:00,80.02,80.02,80.01,80.01,1600.0,59.5274,59.5274,59.52,59.52,1600.0
2013-10-23 12:05:00,80.01,80.02,80.01,80.01,1300.0,59.52,59.5274,59.52,59.52,1300.0
2013-10-23 12:10:00,80.02,80.02,80.01,80.02,3300.0,59.5274,59.5274,59.52,59.5274,3300.0
2013-10-23 12:15:00,80.01,80.02,80.0,80.02,9700.0,59.52,59.5274,59.5125,59.5274,9700.0
2013-10-23 12:20:00,80.02,80.03,80.01,80.02,2000.0,59.5274,59.5348,59.52,59.5274,2000.0
2013-10-23 12:25:00,80.01,80.02,80.01,80.01,1100.0,59.52,59.5274,59.52,59.52,1100.0
2013-10-23 12:30:00,80.01,80.01,80.01,80.01,300.0,59.52,59.52,59.52,59.52,300.0
2013-10-23 12:35:00,80.03,80.03,80.01,80.01,2200.0,59.5348,59.5348,59.52,59.52,2200.0
2013-10-23 12:40:00,80.03,80.03,80.01,80.03,3100.0,59.5348,59.5348,59.52,59.5348,3100.0
2013-10-23 12:45:00,80.02,80.03,80.02,80.02,1100.0,59.5274,59.5348,59.5274,59.5274,1100.0
2013-10-23 12:50:00,80.01,80.01,80.0,80.0,900.0,59.52,59.52,59.5125,59.5125,900.0
2013-10-23 12:55:00,80.02,80.02,80.0,80.01,900.0,59.5274,59.5274,59.5125,59.52,900.0
2013-10-23 13:00:00,80.0,80.02,80.0,80.01,1700.0,59.5125,59.5274,59.5125,59.52,1700.0
2013-10-23 13:05:00,80.02,80.03,80.02,80.02,3200.0,59.5274,59.5348,59.5274,59.5274,3200.0
2013-10-23 13:10:00,80.03,80.03,80.02,80.02,2200.0,59.5348,59.5348,59.5274,59.5274,2200.0
2013-10-23 13:15:00,80.02,80.03,80.02,80.02,1200.0,59.5274,59.5348,59.5274,59.5274,1200.0
2013-10-23 13:20:00,80.02,80.03,80.02,80.03,3800.0,59.5274,59.5348,59.5274,59.5348,3800.0
2013-10-23 13:25:00,80.03,80.03,80.02,80.02,3100.0,59.5348,59.5348,59.5274,59.5274,3100.0
2013-10-23 13:30:00,80.02,80.03,80.02,80.02,1100.0,59.5274,59.5348,59.5274,59.5274,1100.0
2013-10-23 13:35:00,80.03,80.04,80.02,80.02,2700.0,59.5348,59.5423,59.5274,59.5274,2700.0
2013-10-23 13:40:00,80.02,80.04,80.02,80.04,4300.0,59.5274,59.5423,59.5274,59.5423,4300.0
2013-10-23 13:45:00,80.03,80.04,80.02,80.02,8200.0,59.5348,59.5423,59.5274,59.5274,8200.0
2013-10-23 13:50:00,80.04,80.04,80.02,80.02,2700.0,59.5423,59.5423,59.5274,59.5274,2700.0
2013-10-23 13:55:00,80.03,80.04,80.03,80.04,2300.0,59.5348,59.5423,59.5348,59.5423,2300.0
2013-10-23 14:00:00,80.03,80.04,80.03,80.03,1700.0,59.5348,59.5423,59.5348,59.5348,1700.0
2013-10-23 14:05:00,80.03,80.04,80.03,80.04,5700.0,59.5348,59.5423,59.5348,59.5423,5700.0
2013-10-23 14:10:00,80.03,80.04,80.03,80.03,1400.0,59.5348,59.5423,59.5348,59.5348,1400.0
2013-10-23 14:15:00,80.03,80.04,80.03,80.03,2400.0,59.5348,59.5423,59.5348,59.5348,2400.0
2013-10-23 14:20:00,80.03,80.03,80.01,80.01,2700.0,59.5348,59.5348,59.52,59.52,2700.0
2013-10-23 14:25:00,80.01,80.01,80.01,80.01,1700.0,59.52,59.52,59.52,59.52,1700.0
2013-10-23 14:30:00,80.02,80.02,80.01,80.02,900.0,59.5274,59.5274,59.52,59.5274,900.0
2013-10-23 14:35:00,80.02,80.02,80.02,80.02,100.0,59.5274,59.5274,59.5274,59.5274,100.0
2013-10-23 14:40:00,80.01,80.02,80.01,80.02,2100.0,59.52,59.5274,59.52,59.5274,2100.0
2013-10-23 14:45:00,80.02,80.02,80.01,80.01,7200.0,59.5274,59.5274,59.52,59.52,7200.0
2013-10-23 14:50:00,80.0,80.02,80.0,80.02,2900.0,59.5125,59.5274,59.5125,59.5274,2900.0
2013-10-23 14:55:00,80.01,80.02,80.0,80.0,4100.0,59.52,59.5274,59.5125,59.5125,4100.0
2013-10-23 15:00:00,80.0,80.01,80.0,80.0,2600.0,59.5125,59.52,59.5125,59.5125,2600.0
2013-10-23 15:05:00,80.0,80.01,80.0,80.01,9700.0,59.5125,59.52,59.5125,59.52,9700.0
2013-10-23 15:10:00,80.01,80.01,80.0,80.0,2700.0,59.52,59.52,59.5125,59.5125,2700.0
2013-10-23 15:15:00,80.0,80.01,80.0,80.01,2400.0,59.5125,59.52,59.5125,59.52,2400.0
2013-10-23 15:20:00,80.0,80.01,80.0,80.01,800.0,59.5125,59.52,59.5125,59.52,800.0
2013-10-23 15:25:00,80.0,80.02,80.0,80.01,8000.0,59.5125,59.5274,59.5125,59.52,8000.0
2013-10-23 15:30:00,80.01,80.01,80.0,80.0,2700.0,59.52,59.52,59.5125,59.5125,2700.0
2013-10-23 15:35:00,80.01,80.01,80.0,80.01,18100.0,59.52,59.52,59.5125,59.52,18100.0
2013-10-23 15:40:00,80.0,80.0,79.98,80.0,9000.0,59.5125,59.5125,59.4976,59.5125,9000.0
2013-10-23 15:45:00,80.0,80.0,79.98,79.98,6100.0,59.5125,59.5125,59.4976,59.4976,6100.0
2013-10-23 15:50:00,79.99,80.0,79.99,79.99,3800.0,59.5051,59.5125,59.5051,59.5051,3800.0
2013-10-23 15:55:00,79.99,80.0,79.99,80.0,5400.0,59.5051,59.5125,59.5051,59.5125,5400.0
2013-10-24 09:30:00,80.05,80.06,80.0,80.0,10800.0,59.5497,59.5571,59.5125,59.5125,10800.0
2013-10-24 09:35:00,80.03,80.03,80.0,80.0,1100.0,59.5348,59.5348,59.5125,59.5125,1100.0
2013-10-24 09:40:00,80.05,80.05,80.0,80.03,3500.0,59.5497,59.5497,59.5125,59.5348,3500.0
2013-10-24 09:45:00,80.04,80.04,80.0,80.03,2000.0,59.5423,59.5423,59.5125,59.5348,2000.0
2013-10-24 09:50:00,80.04,80.04,80.04,80.04,600.0,59.5423,59.5423,59.5423,59.5423,600.0
2013-10-24 09:55:00,80.04,80.04,80.03,80.03,2100.0,59.5423,59.5423,59.5348,59.5348,2100.0
2013-10-24 10:00:00,80.03,80.05,80.03,80.03,1600.0,59.5348,59.5497,59.5348,59.5348,1600.0
2013-10-24 10:05:00,80.03,80.05,80.03,80.04,800.0,59.5348,59.5497,59.5348,59.5423,800.0
2013-10-24 10:10:00,80.03,80.04,80.03,80.04,900.0,59.5348,59.5423,59.5348,59.5423,900.0
2013-10-24 10:15:00,80.03,80.05,80.03,80.05,1500.0,59.5348,59.5497,59.5348,59.5497,1500.0
2013-10-24 10:20:00,80.04,80.05,80.04,80.05,2200.0,59.5423,59.5497,59.5423,59.5497,2200.0
2013-10-24 10:25:00,80.06,80.06,80.04,80.04,3200.0,59.5571,59.5571,59.5423,59.5423,3200.0
2013-10-24 10:30:00,80.05,80.05,80.04,80.05,5400.0,59.5497,59.5497,59.5423,59.5497,5400.0
2013-10-24 10:35:00,80.04,80.06,80.04,80.05,3500.0,59.5423,59.5571,59.5423,59.5497,3500.0
2013-10-24 10:40:00,80.05,80.06,80.05,80.06,1100.0,59.5497,59.5571,59.5497,59.5571,1100.0
2013-10-24 10:45:00,80.06,80.06,80.05,80.05,1600.0,59.5571,59.5571,59.5497,59.5497,1600.0
2013-10-24 10:50:00,80.06,80.06,80.05,80.06,8400.0,59.5571,59.5571,59.5497,59.5571,8400.0
2013-10-24 10:55:00,80.06,80.06,80.05,80.05,2900.0,59.5571,59.5571,59.5497,59.5497,2900.0
2013-10-24 11:00:00,80.05,80.06,80.04,80.05,3800.0,59.5497,59.5571,59.5423,59.5497,3800.0
2013-10-24 11:05:00,80.04,80.05,80.04,80.04,900.0,59.5423,59.5497,59.5423,59.5423,900.0
2013-10-24 11:10:00,80.05,80.05,80.04,80.04,2500.0,59.5497,59.5497,59.5423,59.5423,2500.0
2013-10-24 11:15:00,80.04,80.05,80.04,80.05,5500.0,59.5423,59.5497,59.5423,59.5497,5500.0
2013-10-24 11:20:00,80.04,80.04,80.02,80.03,1500.0,59.5423,59.5423,59.5274,59.5348,1500.0
2013-10-24 11:25:00,80.02,80.03,80.02,80.03,400.0,59.5274,59.5348,59.5274,59.5348,400.0
2013-10-24 11:30:00,80.02,80.03,80.02,80.03,800.0,59.5274,59.5348,59.5274,59.5348,800.0
2013-10-24 11:35:00,80.03,80.04,80.02,80.03,3500.0,59.5348,59.5423,59.5274,59.5348,3500.0
2013-10-24 11:40:00,80.04,80.04,80.02,80.04,3600.0,59.5423,59.5423,59.5274,59.5423,3600.0
2013-10-24 11:45:00,80.03,80.04,80.02,80.04,5400.0,59.5348,59.5423,59.5274,59.5423,5400.0
2013-10-24 11:50:00,80.03,80.03,80.02,80.03,500.0,59.5348,59.5348,59.5274,59.5348,500.0
2013-10-24 11:55:00,80.03,80.04,80.02,80.02,5200.0,59.5348,59.5423,59.5274,59.5274,5200.0
2013-10-24 12:00:00,80.04,80.04,80.03,80.04,3800.0,59.5423,59.5423,59.5348,59.5423,3800.0
2013-10-24 12:05:00,80.04,80.04,80.02,80.03,6800.0,59.5423,59.5423,59.5274,59.5348,6800.0
2013-10-24 12:10:00,80.03,80.03,80.02,80.03,2600.0,59.5348,59.5348,59.5274,59.5348,2600.0
2013-10-24 12:15:00,80.02,80.02,80.01,80.01,5700.0,59.5274,59.5274,59.52,59.52,5700.0
2013-10-24 12:20:00,80.02,80.02,80.01,80.01,1400.0,59.5274,59.5274,59.52,59.52,1400.0
2013-10-24 12:25:00,80.02,80.02,80.0,80.02,1100.0,59.5274,59.5274,59.5125,59.5274,1100.0
2013-10-24 12:30:00,80.02,80.02,80.01,80.02,1300.0,59.5274,59.5274,59.52,59.5274,1300.0
2013-10-24 12:35:00,80.02,80.03,80.01,80.02,3400.0,59.5274,59.5348,59.52,59.5274,3400.0
2013-10-24 12:40:00,80.02,80.04,80.02,80.03,2400.0,59.5274,59.5423,59.5274,59.5348,2400.0
2013-10-24 12:45:00,80.02,80.02,80.01,80.01,500.0,59.5274,59.5274,59.52,59.52,500.0
2013-10-24 12:50:00,80.02,80.02,80.01,80.02,2500.0,59.5274,59.5274,59.52,59.5274,2500.0
2013-10-24 12:55:00,80.01,80.02,80.01,80.02,5500.0,59.52,59.5274,59.52,59.5274,5500.0
2013-10-24 13:00:00,80.01,80.02,80.01,80.02,2500.0,59.52,59.5274,59.52,59.5274,2500.0
2013-10-24 13:05:00,80.02,80.02,80.01,80.01,6900.0,59.5274,59.5274,59.52,59.52,6900.0
2013-10-24 13:10:00,80.01,80.04,80.01,80.01,2400.0,59.52,59.5423,59.52,59.52,2400.0
2013-10-24 13:15:00,80.02,80.02,80.01,80.01,1700.0,59.5274,59.5274,59.52,59.52,1700.0
2013-10-24 13:20:00,80.03,80.03,80.02,80.03,1600.0,59.5348,59.5348,59.5274,59.5348,1600.0
2013-10-24 13:25:00,80.01,80.03,80.01,80.03,4800.0,59.52,59.5348,59.52,59.5348,4800.0
2013-10-24 13:30:00,80.02,80.03,80.02,80.03,1700.0,59.5274,59.5348,59.5274,59.5348,1700.0
2013-10-24 13:35:00,80.02,80.03,80.02,80.03,1900.0,59.5274,59.5348,59.5274,59.5348,1900.0
2013-10-24 13:40:00,80.03,80.03,80.02,80.03,9000.0,59.5348,59.5348,59.5274,59.5348,9000.0
2013-10-24 13:45:00,80.03,80.03,80.02,80.02,2000.0,59.5348,59.5348,59.5274,59.5274,2000.0
2013-10-24 13:50:00,80.03,80.03,80.02,80.03,1700.0,59.5348,59.5348,59.5274,59.5348,1700.0
2013-10-24 13:55:00,80.02,80.04,80.02,80.04,5300.0,59.5274,59.5423,59.5274,59.5423,5300.0
2013-10-24 14:00:00,80.03,80.04,80.03,80.03,6500.0,59.5348,59.5423,59.5348,59.5348,6500.0
2013-10-24 14:05:00,80.03,80.04,80.03,80.04,2600.0,59.5348,59.5423,59.5348,59.5423,2600.0
2013-10-24 14:10:00,80.03,80.04,80.03,80.04,4100.0,59.5348,59.5423,59.5348,59.5423,4100.0
2013-10-24 14:15:00,80.04,80.04,80.02,80.02,1600.0,59.5423,59.5423,59.5274,59.5274,1600.0
2013-10-24 14:20:00,80.03,80.03,80.02,80.02,1800.0,59.5348,59.5348,59.5274,59.5274,1800.0
2013-10-24 14:25:00,80.02,80.03,80.02,80.02,2600.0,59.5274,59.5348,59.5274,59.5274,2600.0
2013-10-24 14:30:00,80.02,80.03,80.02,80.03,5300.0,59.5274,59.5348,59.5274,59.5348,5300.0
2013-10-24 14:35:00,80.02,80.03,80.02,80.03,3000.0,59.5274,59.5348,59.5274,59.5348,3000.0
2013-10-24 14:40:00,80.03,80.03,80.02,80.03,20800.0,59.5348,59.5348,59.5274,59.5348,20800.0
2013-10-24 14:45:00,80.02,80.03,80.02,80.02,8700.0,59.5274,59.5348,59.5274,59.5274,8700.0
2013-10-24 14:50:00,80.03,80.03,80.0,80.0,23400.0,59.5348,59.5348,59.5125,59.5125,23400.0
2013-10-24 14:55:00,80.0,80.0,79.98,79.99,3100.0,59.5125,59.5125,59.4976,59.5051,3100.0
2013-10-24 15:00:00,79.98,79.99,79.96,79.99,11500.0,59.4976,59.5051,59.4828,59.5051,11500.0
2013-10-24 15:05:00,79.98,79.99,79.98,79.98,17000.0,59.4976,59.5051,59.4976,59.4976,17000.0
2013-10-24 15:10:00,79.99,79.99,79.98,79.98,5900.0,59.5051,59.5051,59.4976,59.4976,5900.0
2013-10-24 15:15:00,79.98,79.99,79.98,79.99,4200.0,59.4976,59.5051,59.4976,59.5051,4200.0
2013-10-24 15:20:00,79.99,79.99,79.99,79.99,3400.0,59.5051,59.5051,59.5051,59.5051,3400.0
2013-10-24 15:25:00,79.99,80.0,79.98,79.99,5400.0,59.5051,59.5125,59.4976,59.5051,5400.0
2013-10-24 15:30:00,80.0,80.0,79.99,80.0,7700.0,59.5125,59.5125,59.5051,59.5125,7700.0
2013-10-24 15:35:00,80.0,80.0,79.99,80.0,5600.0,59.5125,59.5125,59.5051,59.5125,5600.0
2013-10-24 15:40:00,80.0,80.0,79.99,80.0,3100.0,59.5125,59.5125,59.5051,59.5125,3100.0
2013-10-24 15:45:00,80.0,80.0,79.99,80.0,4400.0,59.5125,59.5125,59.5051,59.5125,4400.0
2013-10-24 15:50:00,80.0,80.04,80.0,80.04,58200.0,59.5125,59.5423,59.5125,59.5423,58200.0
2013-10-24 15:55:00,80.03,80.04,80.02,80.02,15300.0,59.5348,59.5423,59.5274,59.5274,15300.0
2013-10-25 09:30:00,80.05,80.05,80.0,80.0,14300.0,59.5497,59.5497,59.5125,59.5125,14300.0
2013-10-25 09:35:00,80.03,80.05,79.99,79.99,4100.0,59.5348,59.5497,59.5051,59.5051,4100.0
2013-10-25 09:40:00,79.99,80.04,79.99,80.02,4200.0,59.5051,59.5423,59.5051,59.5274,4200.0
2013-10-25 09:45:00,80.04,80.05,80.03,80.05,1700.0,59.5423,59.5497,59.5348,59.5497,1700.0
2013-10-25 09:50:00,80.05,80.07,80.03,80.07,6100.0,59.5497,59.5646,59.5348,59.5646,6100.0
2013-10-25 09:55:00,80.05,80.05,80.03,80.03,4000.0,59.5497,59.5497,59.5348,59.5348,4000.0
2013-10-25 10:00:00,80.07,80.07,80.04,80.05,1000.0,59.5646,59.5646,59.5423,59.5497,1000.0
2013-10-25 10:05:00,80.04,80.06,80.04,80.06,600.0,59.5423,59.5571,59.5423,59.5571,600.0
2013-10-25 10:10:00,80.05,80.06,80.04,80.05,1900.0,59.5497,59.5571,59.5423,59.5497,1900.0
2013-10-25 10:15:00,80.06,80.06,80.05,80.06,1700.0,59.5571,59.5571,59.5497,59.5571,1700.0
2013-10-25 10:20:00,80.05,80.07,80.05,80.07,4300.0,59.5497,59.5646,59.5497,59.5646,4300.0
2013-10-25 10:25:00,80.08,80.08,80.06,80.06,5500.0,59.572,59.572,59.5571,59.5571,5500.0
2013-10-25 10:30:00,80.07,80.07,80.06,80.07,2400.0,59.5646,59.5646,59.5571,59.5646,2400.0
2013-10-25 10:35:00,80.07,80.07,80.05,80.05,2900.0,59.5646,59.5646,59.5497,59.5497,2900.0
2013-10-25 10:40:00,80.07,80.07,80.05,80.06,1800.0,59.5646,59.5646,59.5497,59.5571,1800.0
2013-10-25 10:45:00,80.06,80.06,80.06,80.06,400.0,59.5571,59.5571,59.5571,59.5571,400.0
2013-10-25 10:50:00,80.06,80.07,80.06,80.06,6800.0,59.5571,59.5646,59.5571,59.5571,6800.0
2013-10-25 10:55:00,80.07,80.07,80.06,80.07,2300.0,59.5646,59.5646,59.5571,59.5646,2300.0
2013-10-25 11:00:00,80.06,80.07,80.05,80.05,600.0,59.5571,59.5646,59.5497,59.5497,600.0
2013-10-25 11:05:00,80.06,80.06,80.05,80.05,2900.0,59.5571,59.5571,59.5497,59.5497,2900.0
2013-10-25 11:10:00,80.05,80.05,80.05,80.05,1100.0,59.5497,59.5497,59.5497,59.5497,1100.0
2013-10-25 11:15:00,80.05,80.06,80.05,80.05,2000.0,59.5497,59.5571,59.5497,59.5497,2000.0
2013-10-25 11:20:00,80.05,80.06,80.05,80.06,1100.0,59.5497,59.5571,59.5497,59.5571,1100.0
2013-10-25 11:25:00,80.07,80.07,80.05,80.05,11000.0,59.5646,59.5646,59.5497,59.5497,11000.0
2013-10-25 11:30:00,80.05,80.06,80.05,80.05,700.0,59.5497,59.5571,59.5497,59.5497,700.0
2013-10-25 11:35:00,80.05,80.06,80.05,80.06,800.0,59.5497,59.5571,59.5497,59.5571,800.0
2013-10-25 11:40:00,80.06,80.06,80.05,80.06,1100.0,59.5571,59.5571,59.5497,59.5571,1100.0
2013-10-25 11:45:00,80.06,80.06,80.06,80.06,2100.0,59.5571,59.5571,59.5571,59.5571,2100.0
2013-10-25 11:50:00,80.06,80.06,80.05,80.05,800.0,59.5571,59.5571,59.5497,59.5497,800.0
2013-10-25 11:55:00,80.05,80.06,80.05,80.05,11200.0,59.5497,59.5571,59.5497,59.5497,11200.0
2013-10-25 12:00:00,80.06,80.06,80.04,80.05,7900.0,59.5571,59.5571,59.5423,59.5497,7900.0
2013-10-25 12:05:00,80.05,80.06,80.05,80.06,1500.0,59.5497,59.5571,59.5497,59.5571,1500.0
2013-10-25 12:10:00,80.06,80.06,80.05,80.05,1700.0,59.5571,59.5571,59.5497,59.5497,1700.0
2013-10-25 12:15:00,80.05,80.06,80.04,80.05,4900.0,59.5497,59.5571,59.5423,59.5497,4900.0
2013-10-25 12:20:00,80.04,80.05,80.04,80.05,2800.0,59.5423,59.5497,59.5423,59.5497,2800.0
2013-10-25 12:25:00,80.05,80.05,80.04,80.04,2200.0,59.5497,59.5497,59.5423,59.5423,2200.0
2013-10-25 12:30:00,80.05,80.05,80.05,80.05,9800.0,59.5497,59.5497,59.5497,59.5497,9800.0
2013-10-25 12:35:00,80.04,80.05,80.04,80.05,3700.0,59.5423,59.5497,59.5423,59.5497,3700.0
2013-10-25 12:40:00,80.05,80.05,80.04,80.04,900.0,59.5497,59.5497,59.5423,59.5423,900.0
2013-10-25 12:45:00,80.04,80.04,80.04,80.04,200.0,59.5423,59.5423,59.5423,59.5423,200.0
2013-10-25 12:50:00,80.04,80.04,80.03,80.03,3500.0,59.5423,59.5423,59.5348,59.5348,3500.0
2013-10-25 12:55:00,80.04,80.04,80.04,80.04,200.0,59.5423,59.5423,59.5423,59.5423,200.0
2013-10-25 13:00:00,80.04,80.05,80.03,80.05,2000.0,59.5423,59.5497,59.5348,59.5497,2000.0
2013-10-25 13:05:00,80.05,80.05,80.04,80.05,700.0,59.5497,59.5497,59.5423,59.5497,700.0
2013-10-25 13:10:00,80.05,80.05,80.05,80.05,500.0,59.5497,59.5497,59.5497,59.5497,500.0
2013-10-25 13:15:00,80.04,80.05,80.03,80.03,1200.0,59.5423,59.5497,59.5348,59.5348,1200.0
2013-10-25 13:20:00,80.04,80.07,80.04,80.07,3400.0,59.5423,59.5646,59.5423,59.5646,3400.0
2013-10-25 13:25:00,80.07,80.07,80.07,80.07,500.0,59.5646,59.5646,59.5646,59.5646,500.0
2013-10-25 13:30:00,80.07,80.07,80.07,80.07,500.0,59.5646,59.5646,59.5646,59.5646,500.0
2013-10-25 13:35:00,80.07,80.07,80.06,80.06,2000.0,59.5646,59.5646,59.5571,59.5571,2000.0
2013-10-25 13:40:00,80.07,80.07,80.06,80.06,1500.0,59.5646,59.5646,59.5571,59.5571,1500.0
2013-10-25 13:45:00,80.07,80.07,80.06,80.06,2200.0,59.5646,59.5646,59.5571,59.5571,2200.0
2013-10-25 13:50:00,80.07,80.07,80.06,80.07,1800.0,59.5646,59.5646,59.5571,59.5646,1800.0
2013-10-25 13:55:00,80.07,80.07,80.06,80.07,1900.0,59.5646,59.5646,59.5571,59.5646,1900.0
2013-10-25 14:00:00,80.07,80.07,80.06,80.07,1400.0,59.5646,59.5646,59.5571,59.5646,1400.0
2013-10-25 14:05:00,80.07,80.07,80.06,80.06,600.0,59.5646,59.5646,59.5571,59.5571,600.0
2013-10-25 14:10:00,80.06,80.07,80.06,80.06,4100.0,59.5571,59.5646,59.5571,59.5571,4100.0
2013-10-25 14:15:00,80.07,80.08,80.07,80.08,3600.0,59.5646,59.572,59.5646,59.572,3600.0
2013-10-25 14:20:00,80.06,80.07,80.06,80.07,4800.0,59.5571,59.5646,59.5571,59.5646,4800.0
2013-10-25 14:25:00,80.07,80.07,80.06,80.06,2300.0,59.5646,59.5646,59.5571,59.5571,2300.0
2013-10-25 14:30:00,80.07,80.07,80.06,80.07,3300.0,59.5646,59.5646,59.5571,59.5646,3300.0
2013-10-25 14:35:00,80.06,80.07,80.06,80.07,1400.0,59.5571,59.5646,59.5571,59.5646,1400.0
2013-10-25 14:40:00,80.06,80.07,80.06,80.07,1100.0,59.5571,59.5646,59.5571,59.5646,1100.0
2013-10-25 14:45:00,80.07,80.07,80.06,80.06,3900.0,59.5646,59.5646,59.5571,59.5571,3900.0
2013-10-25 14:50:00,80.06,80.08,80.06,80.07,6300.0,59.5571,59.572,59.5571,59.5646,6300.0
2013-10-25 14:55:00,80.08,80.08,80.06,80.07,4300.0,59.572,59.572,59.5571,59.5646,4300.0
2013-10-25 15:00:00,80.07,80.08,80.07,80.08,3000.0,59.5646,59.572,59.5646,59.572,3000.0
2013-10-25 15:05:00,80.07,80.08,80.07,80.08,5200.0,59.5646,59.572,59.5646,59.572,5200.0
2013-10-25 15:10:00,80.08,80.08,80.08,80.08,1000.0,59.572,59.572,59.572,59.572,1000.0
2013-10-25 15:15:00,80.08,80.08,80.07,80.08,8200.0,59.572,59.572,59.5646,59.572,8200.0
2013-10-25 15:20:00,80.08,80.08,80.07,80.08,2300.0,59.572,59.572,59.5646,59.572,2300.0
2013-10-25 15:25:00,80.08,80.08,80.07,80.08,4200.0,59.572,59.572,59.5646,59.572,4200.0
2013-10-25 15:30:00,80.08,80.08,80.07,80.08,5200.0,59.572,59.572,59.5646,59.572,5200.0
2013-10-25 15:35:00,80.07,80.08,80.07,80.08,10300.0,59.5646,59.572,59.5646,59.572,10300.0
2013-10-25 15:40:00,80.08,80.08,80.08,80.08,2200.0,59.572,59.572,59.572,59.572,2200.0
2013-10-25 15:45:00,80.08,80.08,80.07,80.07,2100.0,59.572,59.572,59.5646,59.5646,2100.0
2013-10-25 15:50:00,80.07,80.08,80.07,80.08,6000.0,59.5646,59.572,59.5646,59.572,6000.0
2013-10-25 15:55:00,80.08,80.08,80.07,80.07,2500.0,59.572,59.572,59.5646,59.5646,2500.0
2013-10-28 09:30:00,80.08,80.08,80.07,80.07,28600.0,59.572,59.572,59.5646,59.5646,28600.0
2013-10-28 09:35:00,80.07,80.08,80.07,80.07,2500.0,59.5646,59.572,59.5646,59.5646,2500.0
2013-10-28 09:40:00,80.08,80.08,80.07,80.08,3600.0,59.572,59.572,59.5646,59.572,3600.0
2013-10-28 09:45:00,80.07,80.08,80.07,80.08,9300.0,59.5646,59.572,59.5646,59.572,9300.0
2013-10-28 09:50:00,80.08,80.08,80.07,80.07,1000.0,59.572,59.572,59.5646,59.5646,1000.0
2013-10-28 09:55:00,80.08,80.08,80.07,80.07,5100.0,59.572,59.572,59.5646,59.5646,5100.0
2013-10-28 10:00:00,80.08,80.09,80.07,80.09,3000.0,59.572,59.5795,59.5646,59.5795,3000.0
2013-10-28 10:05:00,80.09,80.09,80.09,80.09,1800.0,59.5795,59.5795,59.5795,59.5795,1800.0
2013-10-28 10:10:00,80.09,80.1,80.09,80.09,2500.0,59.5795,59.5869,59.5795,59.5795,2500.0
2013-10-28 10:15:00,80.1,80.1,80.1,80.1,400.0,59.5869,59.5869,59.5869,59.5869,400.0
2013-10-28 10:20:00,80.09,80.1,80.09,80.09,1100.0,59.5795,59.5869,59.5795,59.5795,1100.0
2013-10-28 10:25:00,80.09,80.09,80.07,80.09,4300.0,59.5795,59.5795,59.5646,59.5795,4300.0
2013-10-28 10:30:00,80.09,80.09,80.09,80.09,3100.0,59.5795,59.5795,59.5795,59.5795,3100.0
2013-10-28 10:35:00,80.09,80.1,80.08,80.09,69500.0,59.5795,59.5869,59.572,59.5795,69500.0
2013-10-28 10:40:00,80.09,80.1,80.09,80.1,192200.0,59.5795,59.5869,59.5795,59.5869,192200.0
2013-10-28 10:45:00,80.09,80.09,80.09,80.09,900.0,59.5795,59.5795,59.5795,59.5795,900.0
2013-10-28 10:50:00,80.09,80.09,80.09,80.09,1100.0,59.5795,59.5795,59.5795,59.5795,1100.0
2013-10-28 10:55:00,80.1,80.1,80.09,80.09,2000.0,59.5869,59.5869,59.5795,59.5795,2000.0
2013-10-28 11:00:00,80.1,80.1,80.09,80.09,3500.0,59.5869,59.5869,59.5795,59.5795,3500.0
2013-10-28 11:05:00,80.09,80.1,80.09,80.1,4600.0,59.5795,59.5869,59.5795,59.5869,4600.0
2013-10-28 11:10:00,80.09,80.09,80.09,80.09,2100.0,59.5795,59.5795,59.5795,59.5795,2100.0
2013-10-28 11:15:00,80.09,80.11,80.09,80.1,12300.0,59.5795,59.5943,59.5795,59.5869,12300.0
2013-10-28 11:20:00,80.1,80.11,80.1,80.11,75300.0,59.5869,59.5943,59.5869,59.5943,75300.0
2013-10-28 11:25:00,80.1,80.11,80.09,80.09,37500.0,59.5869,59.5943,59.5795,59.5795,37500.0
2013-10-28 11:30:00,80.09,80.09,80.08,80.09,89300.0,59.5795,59.5795,59.572,59.5795,89300.0
2013-10-28 11:35:00,80.09,80.09,80.08,80.08,1800.0,59.5795,59.5795,59.572,59.572,1800.0
2013-10-28 11:40:00,80.09,80.09,80.08,80.09,1400.0,59.5795,59.5795,59.572,59.5795,1400.0
2013-10-28 11:45:00,80.08,80.09,80.08,80.09,500.0,59.572,59.5795,59.572,59.5795,500.0
2013-10-28 11:50:00,80.09,80.09,80.08,80.08,2500.0,59.5795,59.5795,59.572,59.572,2500.0
2013-10-28 11:55:00,80.09,80.1,80.09,80.09,36900.0,59.5795,59.5869,59.5795,59.5795,36900.0
2013-10-28 12:00:00,80.09,80.11,80.09,80.1,5100.0,59.5795,59.5943,59.5795,59.5869,5100.0
2013-10-28 12:05:00,80.09,80.1,80.09,80.1,2800.0,59.5795,59.5869,59.5795,59.5869,2800.0
2013-10-28 12:10:00,80.09,80.09,80.09,80.09,13700.0,59.5795,59.5795,59.5795,59.5795,13700.0
2013-10-28 12:15:00,80.1,80.1,80.09,80.09,300.0,59.5869,59.5869,59.5795,59.5795,300.0
2013-10-28 12:20:00,80.09,80.09,80.08,80.08,2800.0,59.5795,59.5795,59.572,59.572,2800.0
2013-10-28 12:25:00,80.09,80.1,80.08,80.08,5300.0,59.5795,59.5869,59.572,59.572,5300.0
2013-10-28 12:30:00,80.08,80.1,80.08,80.1,4500.0,59.572,59.5869,59.572,59.5869,4500.0
2013-10-28 12:35:00,80.09,80.09,80.09,80.09,300.0,59.5795,59.5795,59.5795,59.5795,300.0
2013-10-28 12:40:00,80.1,80.1,80.07,80.09,19900.0,59.5869,59.5869,59.5646,59.5795,19900.0
2013-10-28 12:45:00,80.08,80.09,80.08,80.09,500.0,59.572,59.5795,59.572,59.5795,500.0
2013-10-28 12:50:00,80.08,80.09,80.08,80.09,1100.0,59.572,59.5795,59.572,59.5795,1100.0
2013-10-28 12:55:00,80.08,80.09,80.08,80.08,2500.0,59.572,59.5795,59.572,59.572,2500.0
2013-10-28 13:00:00,80.08,80.09,80.08,80.09,3300.0,59.572,59.5795,59.572,59.5795,3300.0
2013-10-28 13:05:00,80.09,80.1,80.09,80.1,2700.0,59.5795,59.5869,59.5795,59.5869,2700.0
2013-10-28 13:10:00,80.09,80.09,80.08,80.08,3700.0,59.5795,59.5795,59.572,59.572,3700.0
2013-10-28 13:15:00,80.08,80.1,80.08,80.09,2600.0,59.572,59.5869,59.572,59.5795,2600.0
2013-10-28 13:20:00,80.09,80.1,80.09,80.1,3900.0,59.5795,59.5869,59.5795,59.5869,3900.0
2013-10-28 13:25:00,80.09,80.1,80.09,80.09,4500.0,59.5795,59.5869,59.5795,59.5795,4500.0
2013-10-28 13:30:00,80.09,80.1,80.09,80.1,3000.0,59.5795,59.5869,59.5795,59.5869,3000.0
2013-10-28 13:35:00,80.1,80.11,80.09,80.11,4400.0,59.5869,59.5943,59.5795,59.5943,4400.0
2013-10-28 13:40:00,80.11,80.11,80.1,80.11,2900.0,59.5943,59.5943,59.5869,59.5943,2900.0
2013-10-28 13:45:00,80.11,80.11,80.1,80.11,3700.0,59.5943,59.5943,59.5869,59.5943,3700.0
2013-10-28 13:50:00,80.1,80.12,80.1,80.12,5300.0,59.5869,59.6018,59.5869,59.6018,5300.0
2013-10-28 13:55:00,80.12,80.12,80.11,80.12,4300.0,59.6018,59.6018,59.5943,59.6018,4300.0
2013-10-28 14:00:00,80.12,80.12,80.11,80.12,4500.0,59.6018,59.6018,59.5943,59.6018,4500.0
2013-10-28 14:05:00,80.12,80.12,80.11,80.12,11200.0,59.6018,59.6018,59.5943,59.6018,11200.0
2013-10-28 14:10:00,80.12,80.12,80.11,80.12,5600.0,59.6018,59.6018,59.5943,59.6018,5600.0
2013-10-28 14:15:00,80.12,80.12,80.11,80.12,12200.0,59.6018,59.6018,59.5943,59.6018,12200.0
2013-10-28 14:20:00,80.12,80.12,80.11,80.12,7800.0,59.6018,59.6018,59.5943,59.6018,7800.0
2013-10-28 14:25:00,80.12,80.12,80.11,80.12,10900.0,59.6018,59.6018,59.5943,59.6018,10900.0
2013-10-28 14:30:00,80.12,80.12,80.11,80.12,9400.0,59.6018,59.6018,59.5943,59.6018,9400.0
2013-10-28 14:35:00,80.11,80.12,80.11,80.11,16600.0,59.5943,59.6018,59.5943,59.5943,16600.0
2013-10-28 14:40:00,80.12,80.12,80.11,80.12,8900.0,59.6018,59.6018,59.5943,59.6018,8900.0
2013-10-28 14:45:00,80.12,80.12,80.11,80.12,6800.0,59.6018,59.6018,59.5943,59.6018,6800.0
2013-10-28 14:50:00,80.12,80.12,80.11,80.12,7300.0,59.6018,59.6018,59.5943,59.6018,7300.0
2013-10-28 14:55:00,80.12,80.12,80.11,80.12,6200.0,59.6018,59.6018,59.5943,59.6018,6200.0
2013-10-28 15:00:00,80.12,80.12,80.11,80.11,6800.0,59.6018,59.6018,59.5943,59.5943,6800.0
2013-10-28 15:05:00,80.11,80.12,80.1,80.11,8500.0,59.5943,59.6018,59.5869,59.5943,8500.0
2013-10-28 15:10:00,80.12,80.12,80.1,80.11,10500.0,59.6018,59.6018,59.5869,59.5943,10500.0
2013-10-28 15:15:00,80.11,80.11,80.1,80.11,8300.0,59.5943,59.5943,59.5869,59.5943,8300.0
2013-10-28 15:20:00,80.11,80.11,80.1,80.11,9800.0,59.5943,59.5943,59.5869,59.5943,9800.0
2013-10-28 15:25:00,80.11,80.11,80.1,80.11,7400.0,59.5943,59.5943,59.5869,59.5943,7400.0
2013-10-28 15:30:00,80.11,80.11,80.1,80.1,8000.0,59.5943,59.5943,59.5869,59.5869,8000.0
2013-10-28 15:35:00,80.11,80.11,80.08,80.08,17400.0,59.5943,59.5943,59.572,59.572,17400.0
2013-10-28 15:40:00,80.09,80.1,80.07,80.08,13600.0,59.5795,59.5869,59.5646,59.572,13600.0
2013-10-28 15:45:00,80.09,80.11,80.08,80.11,4900.0,59.5795,59.5943,59.572,59.5943,4900.0
2013-10-28 15:50:00,80.11,80.11,80.1,80.11,6700.0,59.5943,59.5943,59.5869,59.5943,6700.0
2013-10-28 15:55:00,80.1,80.11,80.1,80.11,4700.0,59.5869,59.5943,59.5869,59.5943,4700.0
2013-10-29 09:30:00,80.12,80.13,80.12,80.13,12800.0,59.6018,59.6092,59.6018,59.6092,12800.0
2013-10-29 09:35:00,80.12,80.12,80.09,80.09,5500.0,59.6018,59.6018,59.5795,59.5795,5500.0
2013-10-29 09:40:00,80.12,80.12,80.11,80.11,600.0,59.6018,59.6018,59.5943,59.5943,600.0
2013-10-29 09:45:00,80.12,80.12,80.11,80.11,800.0,59.6018,59.6018,59.5943,59.5943,800.0
2013-10-29 09:50:00,80.11,80.12,80.11,80.11,7500.0,59.5943,59.6018,59.5943,59.5943,7500.0
2013-10-29 09:55:00,80.11,80.12,80.11,80.11,2800.0,59.5943,59.6018,59.5943,59.5943,2800.0
2013-10-29 10:00:00,80.12,80.13,80.12,80.13,2800.0,59.6018,59.6092,59.6018,59.6092,2800.0
2013-10-29 10:05:00,80.12,80.13,80.12,80.13,1900.0,59.6018,59.6092,59.6018,59.6092,1900.0
2013-10-29 10:10:00,80.13,80.13,80.13,80.13,400.0,59.6092,59.6092,59.6092,59.6092,400.0
2013-10-29 10:15:00,80.13,80.13,80.13,80.13,200.0,59.6092,59.6092,59.6092,59.6092,200.0
2013-10-29 10:20:00,80.13,80.13,80.13,80.13,800.0,59.6092,59.6092,59.6092,59.6092,800.0
2013-10-29 10:25:00,80.13,80.14,80.13,80.14,1700.0,59.6092,59.6167,59.6092,59.6167,1700.0
2013-10-29 10:30:00,80.14,80.14,80.13,80.14,4100.0,59.6167,59.6167,59.6092,59.6167,4100.0
2013-10-29 10:35:00,80.14,80.15,80.14,80.15,1900.0,59.6167,59.6241,59.6167,59.6241,1900.0
2013-10-29 10:40:00,80.15,80.15,80.14,80.14,3500.0,59.6241,59.6241,59.6167,59.6167,3500.0
2013-10-29 10:45:00,80.14,80.16,80.14,80.16,12400.0,59.6167,59.6315,59.6167,59.6315,12400.0
2013-10-29 10:50:00,80.15,80.16,80.15,80.16,1100.0,59.6241,59.6315,59.6241,59.6315,1100.0
2013-10-29 10:55:00,80.15,80.16,80.15,80.15,3200.0,59.6241,59.6315,59.6241,59.6241,3200.0
2013-10-29 11:00:00,80.15,80.15,80.15,80.15,400.0,59.6241,59.6241,59.6241,59.6241,400.0
2013-10-29 11:05:00,80.15,80.16,80.15,80.16,2500.0,59.6241,59.6315,59.6241,59.6315,2500.0
2013-10-29 11:10:00,80.15,80.16,80.15,80.15,1600.0,59.6241,59.6315,59.6241,59.6241,1600.0
2013-10-29 11:15:00,80.15,80.16,80.14,80.15,3600.0,59.6241,59.6315,59.6167,59.6241,3600.0
2013-10-29 11:20:00,80.16,80.16,80.14,80.14,3200.0,59.6315,59.6315,59.6167,59.6167,3200.0
2013-10-29 11:25:00,80.16,80.16,80.14,80.15,900.0,59.6315,59.6315,59.6167,59.6241,900.0
2013-10-29 11:30:00,80.16,80.16,80.14,80.14,1800.0,59.6315,59.6315,59.6167,59.6167,1800.0
2013-10-29 11:35:00,80.16,80.16,80.14,80.15,4100.0,59.6315,59.6315,59.6167,59.6241,4100.0
2013-10-29 11:40:00,80.15,80.16,80.15,80.15,3700.0,59.6241,59.6315,59.6241,59.6241,3700.0
2013-10-29 11:45:00,80.14,80.15,80.14,80.14,700.0,59.6167,59.6241,59.6167,59.6167,700.0
2013-10-29 11:50:00,80.13,80.13,80.12,80.13,1900.0,59.6092,59.6092,59.6018,59.6092,1900.0
2013-10-29 11:55:00,80.13,80.13,80.12,80.12,1000.0,59.6092,59.6092,59.6018,59.6018,1000.0
2013-10-29 12:00:00,80.13,80.13,80.12,80.12,3100.0,59.6092,59.6092,59.6018,59.6018,3100.0
2013-10-29 12:05:00,80.12,80.13,80.12,80.12,3000.0,59.6018,59.6092,59.6018,59.6018,3000.0
2013-10-29 12:10:00,80.13,80.13,80.12,80.12,2800.0,59.6092,59.6092,59.6018,59.6018,2800.0
2013-10-29 12:15:00,80.12,80.13,80.12,80.12,6600.0,59.6018,59.6092,59.6018,59.6018,6600.0
2013-10-29 12:20:00,80.12,80.13,80.12,80.12,4300.0,59.6018,59.6092,59.6018,59.6018,4300.0
2013-10-29 12:25:00,80.12,80.13,80.12,80.12,1200.0,59.6018,59.6092,59.6018,59.6018,1200.0
2013-10-29 12:30:00,80.12,80.13,80.12,80.13,5300.0,59.6018,59.6092,59.6018,59.6092,5300.0
2013-10-29 12:35:00,80.13,80.13,80.12,80.13,1600.0,59.6092,59.6092,59.6018,59.6092,1600.0
2013-10-29 12:40:00,80.13,80.13,80.12,80.12,2200.0,59.6092,59.6092,59.6018,59.6018,2200.0
2013-10-29 12:45:00,80.13,80.13,80.12,80.13,5300.0,59.6092,59.6092,59.6018,59.6092,5300.0
2013-10-29 12:50:00,80.12,80.13,80.12,80.13,400.0,59.6018,59.6092,59.6018,59.6092,400.0
2013-10-29 12:55:00,80.13,80.13,80.13,80.13,100.0,59.6092,59.6092,59.6092,59.6092,100.0
2013-10-29 13:00:00,80.13,80.13,80.11,80.11,16600.0,59.6092,59.6092,59.5943,59.5943,16600.0
2013-10-29 13:05:00,80.12,80.12,80.11,80.12,2400.0,59.6018,59.6018,59.5943,59.6018,2400.0
2013-10-29 13:10:00,80.11,80.12,80.11,80.12,600.0,59.5943,59.6018,59.5943,59.6018,600.0
2013-10-29 13:15:00,80.13,80.13,80.11,80.12,2700.0,59.6092,59.6092,59.5943,59.6018,2700.0
2013-10-29 13:20:00,80.11,80.12,80.11,80.12,200.0,59.5943,59.6018,59.5943,59.6018,200.0
2013-10-29 13:25:00,80.12,80.12,80.11,80.11,1500.0,59.6018,59.6018,59.5943,59.5943,1500.0
2013-10-29 13:30:00,80.12,80.12,80.12,80.12,1000.0,59.6018,59.6018,59.6018,59.6018,1000.0
2013-10-29 13:35:00,80.11,80.12,80.11,80.12,1400.0,59.5943,59.6018,59.5943,59.6018,1400.0
2013-10-29 13:40:00,80.12,80.14,80.12,80.14,15600.0,59.6018,59.6167,59.6018,59.6167,15600.0
2013-10-29 13:45:00,80.14,80.14,80.13,80.13,4000.0,59.6167,59.6167,59.6092,59.6092,4000.0
2013-10-29 13:50:00,80.14,80.14,80.13,80.13,2500.0,59.6167,59.6167,59.6092,59.6092,2500.0
2013-10-29 13:55:00,80.14,80.14,80.13,80.13,300.0,59.6167,59.6167,59.6092,59.6092,300.0
2013-10-29 14:00:00,80.13,80.14,80.13,80.14,1000.0,59.6092,59.6167,59.6092,59.6167,1000.0
2013-10-29 14:05:00,80.14,80.14,80.13,80.14,2300.0,59.6167,59.6167,59.6092,59.6167,2300.0
2013-10-29 14:10:00,80.14,80.15,80.14,80.15,3700.0,59.6167,59.6241,59.6167,59.6241,3700.0
2013-10-29 14:15:00,80.16,80.16,80.13,80.14,10100.0,59.6315,59.6315,59.6092,59.6167,10100.0
2013-10-29 14:20:00,80.15,80.16,80.15,80.15,2400.0,59.6241,59.6315,59.6241,59.6241,2400.0
2013-10-29 14:25:00,80.15,80.16,80.13,80.16,5300.0,59.6241,59.6315,59.6092,59.6315,5300.0
2013-10-29 14:30:00,80.16,80.16,80.13,80.14,17600.0,59.6315,59.6315,59.6092,59.6167,17600.0
2013-10-29 14:35:00,80.14,80.15,80.14,80.14,3300.0,59.6167,59.6241,59.6167,59.6167,3300.0
2013-10-29 14:40:00,80.15,80.15,80.14,80.14,1900.0,59.6241,59.6241,59.6167,59.6167,1900.0
2013-10-29 14:45:00,80.15,80.15,80.14,80.14,4000.0,59.6241,59.6241,59.6167,59.6167,4000.0
2013-10-29 14:50:00,80.14,80.16,80.14,80.15,7200.0,59.6167,59.6315,59.6167,59.6241,7200.0
2013-10-29 14:55:00,80.15,80.16,80.14,80.15,5600.0,59.6241,59.6315,59.6167,59.6241,5600.0
2013-10-29 15:00:00,80.15,80.16,80.14,80.14,4900.0,59.6241,59.6315,59.6167,59.6167,4900.0
2013-10-29 15:05:00,80.15,80.15,80.14,80.15,8400.0,59.6241,59.6241,59.6167,59.6241,8400.0
2013-10-29 15:10:00,80.14,80.16,80.14,80.16,3600.0,59.6167,59.6315,59.6167,59.6315,3600.0
2013-10-29 15:15:00,80.16,80.16,80.14,80.14,6900.0,59.6315,59.6315,59.6167,59.6167,6900.0
2013-10-29 15:20:00,80.14,80.15,80.14,80.14,3200.0,59.6167,59.6241,59.6167,59.6167,3200.0
2013-10-29 15:25:00,80.15,80.16,80.15,80.15,2800.0,59.6241,59.6315,59.6241,59.6241,2800.0
2013-10-29 15:30:00,80.16,80.16,80.15,80.15,4000.0,59.6315,59.6315,59.6241,59.6241,4000.0
2013-10-29 15:35:00,80.15,80.16,80.15,80.15,2900.0,59.6241,59.6315,59.6241,59.6241,2900.0
2013-10-29 15:40:00,80.16,80.16,80.15,80.15,6800.0,59.6315,59.6315,59.6241,59.6241,6800.0
2013-10-29 15:45:00,80.15,80.15,80.15,80.15,500.0,59.6241,59.6241,59.6241,59.6241,500.0
2013-10-29 15:50:00,80.15,80.16,80.15,80.15,2100.0,59.6241,59.6315,59.6241,59.6241,2100.0
2013-10-29 15:55:00,80.15,80.16,80.15,80.16,7000.0,59.6241,59.6315,59.6241,59.6315,7000.0
2013-10-30 09:30:00,80.21,80.24,80.21,80.22,7500.0,59.6687,59.6911,59.6687,59.6762,7500.0
2013-10-30 09:35:00,80.22,80.22,80.21,80.21,8300.0,59.6762,59.6762,59.6687,59.6687,8300.0
2013-10-30 09:40:00,80.23,80.23,80.22,80.22,5500.0,59.6836,59.6836,59.6762,59.6762,5500.0
2013-10-30 09:45:00,80.24,80.24,80.23,80.23,1300.0,59.6911,59.6911,59.6836,59.6836,1300.0
2013-10-30 09:50:00,80.23,80.24,80.23,80.24,2200.0,59.6836,59.6911,59.6836,59.6911,2200.0
2013-10-30 09:55:00,80.23,80.23,80.23,80.23,400.0,59.6836,59.6836,59.6836,59.6836,400.0
2013-10-30 10:00:00,80.24,80.24,80.23,80.23,1500.0,59.6911,59.6911,59.6836,59.6836,1500.0
2013-10-30 10:05:00,80.23,80.23,80.23,80.23,6400.0,59.6836,59.6836,59.6836,59.6836,6400.0
2013-10-30 10:10:00,80.22,80.23,80.22,80.23,1600.0,59.6762,59.6836,59.6762,59.6836,1600.0
2013-10-30 10:15:00,80.23,80.24,80.22,80.24,4500.0,59.6836,59.6911,59.6762,59.6911,4500.0
2013-10-30 10:20:00,80.23,80.24,80.23,80.24,300.0,59.6836,59.6911,59.6836,59.6911,300.0
2013-10-30 10:25:00,80.23,80.24,80.23,80.23,400.0,59.6836,59.6911,59.6836,59.6836,400.0
2013-10-30 10:30:00,80.23,80.23,80.23,80.23,0.0,59.6836,59.6836,59.6836,59.6836,0.0
2013-10-30 10:35:00,80.24,80.24,80.23,80.24,1700.0,59.6911,59.6911,59.6836,59.6911,1700.0
2013-10-30 10:40:00,80.24,80.24,80.23,80.23,2600.0,59.6911,59.6911,59.6836,59.6836,2600.0
2013-10-30 10:45:00,80.24,80.24,80.23,80.24,2900.0,59.6911,59.6911,59.6836,59.6911,2900.0
2013-10-30 10:50:00,80.24,80.24,80.23,80.24,3300.0,59.6911,59.6911,59.6836,59.6911,3300.0
2013-10-30 10:55:00,80.24,80.24,80.24,80.24,2300.0,59.6911,59.6911,59.6911,59.6911,2300.0
2013-10-30 11:00:00,80.24,80.24,80.22,80.23,3600.0,59.6911,59.6911,59.6762,59.6836,3600.0
2013-10-30 11:05:00,80.23,80.24,80.22,80.24,6700.0,59.6836,59.6911,59.6762,59.6911,6700.0
2013-10-30 11:10:00,80.24,80.24,80.23,80.23,1600.0,59.6911,59.6911,59.6836,59.6836,1600.0
2013-10-30 11:15:00,80.24,80.24,80.23,80.24,1000.0,59.6911,59.6911,59.6836,59.6911,1000.0
2013-10-30 11:20:00,80.23,80.24,80.23,80.24,2500.0,59.6836,59.6911,59.6836,59.6911,2500.0
2013-10-30 11:25:00,80.24,80.24,80.23,80.24,1600.0,59.6911,59.6911,59.6836,59.6911,1600.0
2013-10-30 11:30:00,80.24,80.24,80.23,80.24,1900.0,59.6911,59.6911,59.6836,59.6911,1900.0
2013-10-30 11:35:00,80.24,80.24,80.23,80.24,6500.0,59.6911,59.6911,59.6836,59.6911,6500.0
2013-10-30 11:40:00,80.24,80.24,80.23,80.24,6400.0,59.6911,59.6911,59.6836,59.6911,6400.0
2013-10-30 11:45:00,80.23,80.24,80.23,80.24,3800.0,59.6836,59.6911,59.6836,59.6911,3800.0
2013-10-30 11:50:00,80.23,80.24,80.23,80.23,1200.0,59.6836,59.6911,59.6836,59.6836,1200.0
2013-10-30 11:55:00,80.23,80.24,80.23,80.24,2200.0,59.6836,59.6911,59.6836,59.6911,2200.0
2013-10-30 12:00:00,80.24,80.24,80.23,80.23,900.0,59.6911,59.6911,59.6836,59.6836,900.0
2013-10-30 12:05:00,80.23,80.25,80.23,80.24,24500.0,59.6836,59.6985,59.6836,59.6911,24500.0
2013-10-30 12:10:00,80.23,80.25,80.23,80.25,2400.0,59.6836,59.6985,59.6836,59.6985,2400.0
2013-10-30 12:15:00,80.25,80.25,80.24,80.25,2900.0,59.6985,59.6985,59.6911,59.6985,2900.0
2013-10-30 12:20:00,80.25,80.25,80.25,80.25,6000.0,59.6985,59.6985,59.6985,59.6985,6000.0
2013-10-30 12:25:00,80.25,80.25,80.24,80.24,1700.0,59.6985,59.6985,59.6911,59.6911,1700.0
2013-10-30 12:30:00,80.25,80.26,80.24,80.26,6200.0,59.6985,59.7059,59.6911,59.7059,6200.0
2013-10-30 12:35:00,80.26,80.26,80.25,80.26,1100.0,59.7059,59.7059,59.6985,59.7059,1100.0
2013-10-30 12:40:00,80.26,80.26,80.25,80.25,2700.0,59.7059,59.7059,59.6985,59.6985,2700.0
2013-10-30 12:45:00,80.26,80.26,80.25,80.26,6300.0,59.7059,59.7059,59.6985,59.7059,6300.0
2013-10-30 12:50:00,80.26,80.26,80.26,80.26,1200.0,59.7059,59.7059,59.7059,59.7059,1200.0
2013-10-30 12:55:00,80.26,80.26,80.25,80.25,7100.0,59.7059,59.7059,59.6985,59.6985,7100.0
2013-10-30 13:00:00,80.25,80.26,80.25,80.25,1300.0,59.6985,59.7059,59.6985,59.6985,1300.0
2013-10-30 13:05:00,80.26,80.26,80.23,80.23,13300.0,59.7059,59.7059,59.6836,59.6836,13300.0
2013-10-30 13:10:00,80.25,80.25,80.23,80.25,3600.0,59.6985,59.6985,59.6836,59.6985,3600.0
2013-10-30 13:15:00,80.24,80.25,80.24,80.25,7100.0,59.6911,59.6985,59.6911,59.6985,7100.0
2013-10-30 13:20:00,80.25,80.25,80.25,80.25,1700.0,59.6985,59.6985,59.6985,59.6985,1700.0
2013-10-30 13:25:00,80.24,80.25,80.23,80.25,1100.0,59.6911,59.6985,59.6836,59.6985,1100.0
2013-10-30 13:30:00,80.25,80.25,80.24,80.24,3400.0,59.6985,59.6985,59.6911,59.6911,3400.0
2013-10-30 13:35:00,80.25,80.25,80.24,80.24,6400.0,59.6985,59.6985,59.6911,59.6911,6400.0
2013-10-30 13:40:00,80.25,80.26,80.25,80.26,400.0,59.6985,59.7059,59.6985,59.7059,400.0
2013-10-30 13:45:00,80.26,80.27,80.26,80.27,25900.0,59.7059,59.7134,59.7059,59.7134,25900.0
2013-10-30 13:50:00,80.27,80.27,80.27,80.27,400.0,59.7134,59.7134,59.7134,59.7134,400.0
2013-10-30 13:55:00,80.26,80.27,80.26,80.26,4300.0,59.7059,59.7134,59.7059,59.7059,4300.0
2013-10-30 14:00:00,80.27,80.27,80.21,80.23,10700.0,59.7134,59.7134,59.6687,59.6836,10700.0
2013-10-30 14:05:00,80.22,80.23,80.21,80.22,2900.0,59.6762,59.6836,59.6687,59.6762,2900.0
2013-10-30 14:10:00,80.23,80.23,80.21,80.21,1700.0,59.6836,59.6836,59.6687,59.6687,1700.0
2013-10-30 14:15:00,80.22,80.22,80.2,80.2,8800.0,59.6762,59.6762,59.6613,59.6613,8800.0
2013-10-30 14:20:00,80.2,80.21,80.18,80.19,4000.0,59.6613,59.6687,59.6464,59.6539,4000.0
2013-10-30 14:25:00,80.19,80.19,80.14,80.14,13400.0,59.6539,59.6539,59.6167,59.6167,13400.0
2013-10-30 14:30:00,80.15,80.16,80.15,80.16,3900.0,59.6241,59.6315,59.6241,59.6315,3900.0
2013-10-30 14:35:00,80.16,80.16,80.14,80.15,5300.0,59.6315,59.6315,59.6167,59.6241,5300.0
2013-10-30 14:40:00,80.15,80.18,80.15,80.16,10100.0,59.6241,59.6464,59.6241,59.6315,10100.0
2013-10-30 14:45:00,80.16,80.18,80.16,80.16,17000.0,59.6315,59.6464,59.6315,59.6315,17000.0
2013-10-30 14:50:00,80.17,80.18,80.16,80.17,7600.0,59.639,59.6464,59.6315,59.639,7600.0
2013-10-30 14:55:00,80.17,80.19,80.17,80.18,19500.0,59.639,59.6539,59.639,59.6464,19500.0
2013-10-30 15:00:00,80.18,80.2,80.18,80.2,34800.0,59.6464,59.6613,59.6464,59.6613,34800.0
2013-10-30 15:05:00,80.2,80.2,80.18,80.2,38000.0,59.6613,59.6613,59.6464,59.6613,38000.0
2013-10-30 15:10:00,80.2,80.21,80.2,80.21,6200.0,59.6613,59.6687,59.6613,59.6687,6200.0
2013-10-30 15:15:00,80.21,80.22,80.2,80.21,68800.0,59.6687,59.6762,59.6613,59.6687,68800.0
2013-10-30 15:20:00,80.21,80.22,80.21,80.22,36900.0,59.6687,59.6762,59.6687,59.6762,36900.0
2013-10-30 15:25:00,80.22,80.22,80.2,80.2,4900.0,59.6762,59.6762,59.6613,59.6613,4900.0
2013-10-30 15:30:00,80.21,80.21,80.2,80.2,1100.0,59.6687,59.6687,59.6613,59.6613,1100.0
2013-10-30 15:35:00,80.21,80.21,80.2,80.21,1300.0,59.6687,59.6687,59.6613,59.6687,1300.0
2013-10-30 15:40:00,80.21,80.21,80.2,80.2,4600.0,59.6687,59.6687,59.6613,59.6613,4600.0
2013-10-30 15:45:00,80.21,80.21,80.2,80.21,12000.0,59.6687,59.6687,59.6613,59.6687,12000.0
2013-10-30 15:50:00,80.21,80.21,80.19,80.2,4800.0,59.6687,59.6687,59.6539,59.6613,4800.0
2013-10-30 15:55:00,80.19,80.2,80.19,80.2,5100.0,59.6539,59.6613,59.6539,59.6613,5100.0
2013-10-31 09:30:00,80.1,80.11,80.06,80.06,14800.0,59.6777,59.6851,59.6479,59.6479,14800.0
2013-10-31 09:35:00,80.11,80.11,80.1,80.11,1100.0,59.6851,59.6851,59.6777,59.6851,1100.0
2013-10-31 09:40:00,80.1,80.1,80.07,80.07,300.0,59.6777,59.6777,59.6553,59.6553,300.0
2013-10-31 09:45:00,80.1,80.11,80.08,80.08,6700.0,59.6777,59.6851,59.6628,59.6628,6700.0
2013-10-31 09:50:00,80.08,80.08,80.06,80.06,2400.0,59.6628,59.6628,59.6479,59.6479,2400.0
2013-10-31 09:55:00,80.05,80.05,80.03,80.03,4300.0,59.6404,59.6404,59.6255,59.6255,4300.0
2013-10-31 10:00:00,80.03,80.03,80.03,80.03,100.0,59.6255,59.6255,59.6255,59.6255,100.0
2013-10-31 10:05:00,80.04,80.04,80.01,80.02,6400.0,59.633,59.633,59.6106,59.6181,6400.0
2013-10-31 10:10:00,80.02,80.02,80.01,80.01,3400.0,59.6181,59.6181,59.6106,59.6106,3400.0
2013-10-31 10:15:00,80.03,80.04,80.01,80.04,1200.0,59.6255,59.633,59.6106,59.633,1200.0
2013-10-31 10:20:00,80.03,80.04,80.03,80.03,10300.0,59.6255,59.633,59.6255,59.6255,10300.0
2013-10-31 10:25:00,80.03,80.05,80.03,80.04,26700.0,59.6255,59.6404,59.6255,59.633,26700.0
2013-10-31 10:30:00,80.04,80.06,80.04,80.06,25200.0,59.633,59.6479,59.633,59.6479,25200.0
2013-10-31 10:35:00,80.05,80.08,80.05,80.08,30200.0,59.6404,59.6628,59.6404,59.6628,30200.0
2013-10-31 10:40:00,80.08,80.08,80.07,80.07,6200.0,59.6628,59.6628,59.6553,59.6553,6200.0
2013-10-31 10:45:00,80.08,80.08,80.06,80.06,12700.0,59.6628,59.6628,59.6479,59.6479,12700.0
2013-10-31 10:50:00,80.07,80.07,80.0,80.02,8800.0,59.6553,59.6553,59.6032,59.6181,8800.0
2013-10-31 10:55:00,80.01,80.05,80.01,80.05,2700.0,59.6106,59.6404,59.6106,59.6404,2700.0
2013-10-31 11:00:00,80.06,80.06,80.05,80.06,2800.0,59.6479,59.6479,59.6404,59.6479,2800.0
2013-10-31 11:05:00,80.06,80.06,80.05,80.06,2700.0,59.6479,59.6479,59.6404,59.6479,2700.0
2013-10-31 11:10:00,80.06,80.06,80.05,80.05,1300.0,59.6479,59.6479,59.6404,59.6404,1300.0
2013-10-31 11:15:00,80.06,80.06,80.05,80.06,2100.0,59.6479,59.6479,59.6404,59.6479,2100.0
2013-10-31 11:20:00,80.06,80.06,80.04,80.06,40200.0,59.6479,59.6479,59.633,59.6479,40200.0
2013-10-31 11:25:00,80.07,80.07,80.06,80.07,2300.0,59.6553,59.6553,59.6479,59.6553,2300.0
2013-10-31 11:30:00,80.07,80.08,80.03,80.07,6600.0,59.6553,59.6628,59.6255,59.6553,6600.0
2013-10-31 11:35:00,80.07,80.08,80.07,80.08,2800.0,59.6553,59.6628,59.6553,59.6628,2800.0
2013-10-31 11:40:00,80.08,80.08,80.07,80.07,4500.0,59.6628,59.6628,59.6553,59.6553,4500.0
2013-10-31 11:45:00,80.06,80.09,80.06,80.08,10200.0,59.6479,59.6702,59.6479,59.6628,10200.0
2013-10-31 11:50:00,80.08,80.09,80.08,80.09,400.0,59.6628,59.6702,59.6628,59.6702,400.0
2013-10-31 11:55:00,80.09,80.09,80.08,80.08,56700.0,59.6702,59.6702,59.6628,59.6628,56700.0
2013-10-31 12:00:00,80.08,80.09,80.08,80.08,6400.0,59.6628,59.6702,59.6628,59.6628,6400.0
2013-10-31 12:05:00,80.09,80.09,80.08,80.09,5100.0,59.6702,59.6702,59.6628,59.6702,5100.0
2013-10-31 12:10:00,80.08,80.09,80.08,80.09,2300.0,59.6628,59.6702,59.6628,59.6702,2300.0
2013-10-31 12:15:00,80.09,80.09,80.08,80.08,1100.0,59.6702,59.6702,59.6628,59.6628,1100.0
2013-10-31 12:20:00,80.1,80.1,80.09,80.1,2300.0,59.6777,59.6777,59.6702,59.6777,2300.0
2013-10-31 12:25:00,80.1,80.1,80.09,80.09,15700.0,59.6777,59.6777,59.6702,59.6702,15700.0
2013-10-31 12:30:00,80.1,80.11,80.1,80.11,400.0,59.6777,59.6851,59.6777,59.6851,400.0
2013-10-31 12:35:00,80.1,80.1,80.08,80.1,8000.0,59.6777,59.6777,59.6628,59.6777,8000.0
2013-10-31 12:40:00,80.1,80.1,80.09,80.1,2000.0,59.6777,59.6777,59.6702,59.6777,2000.0
2013-10-31 12:45:00,80.1,80.1,80.1,80.1,1100.0,59.6777,59.6777,59.6777,59.6777,1100.0
2013-10-31 12:50:00,80.09,80.1,80.09,80.09,6100.0,59.6702,59.6777,59.6702,59.6702,6100.0
2013-10-31 12:55:00,80.09,80.09,80.09,80.09,300.0,59.6702,59.6702,59.6702,59.6702,300.0
2013-10-31 13:00:00,80.1,80.11,80.09,80.1,5600.0,59.6777,59.6851,59.6702,59.6777,5600.0
2013-10-31 13:05:00,80.09,80.1,80.09,80.1,2000.0,59.6702,59.6777,59.6702,59.6777,2000.0
2013-10-31 13:10:00,80.1,80.1,80.06,80.06,3600.0,59.6777,59.6777,59.6479,59.6479,3600.0
2013-10-31 13:15:00,80.08,80.08,80.06,80.08,2500.0,59.6628,59.6628,59.6479,59.6628,2500.0
2013-10-31 13:20:00,80.08,80.08,80.07,80.08,2400.0,59.6628,59.6628,59.6553,59.6628,2400.0
2013-10-31 13:25:00,80.07,80.08,80.07,80.08,1500.0,59.6553,59.6628,59.6553,59.6628,1500.0
2013-10-31 13:30:00,80.08,80.08,80.08,80.08,1400.0,59.6628,59.6628,59.6628,59.6628,1400.0
2013-10-31 13:35:00,80.08,80.08,80.07,80.08,5200.0,59.6628,59.6628,59.6553,59.6628,5200.0
2013-10-31 13:40:00,80.08,80.09,80.07,80.09,2500.0,59.6628,59.6702,59.6553,59.6702,2500.0
2013-10-31 13:45:00,80.08,80.09,80.08,80.08,1000.0,59.6628,59.6702,59.6628,59.6628,1000.0
2013-10-31 13:50:00,80.09,80.09,80.08,80.08,7200.0,59.6702,59.6702,59.6628,59.6628,7200.0
2013-10-31 13:55:00,80.08,80.1,80.08,80.08,15100.0,59.6628,59.6777,59.6628,59.6628,15100.0
2013-10-31 14:00:00,80.09,80.1,80.08,80.08,6800.0,59.6702,59.6777,59.6628,59.6628,6800.0
2013-10-31 14:05:00,80.09,80.1,80.08,80.09,10700.0,59.6702,59.6777,59.6628,59.6702,10700.0
2013-10-31 14:10:00,80.09,80.1,80.08,80.08,3900.0,59.6702,59.6777,59.6628,59.6628,3900.0
2013-10-31 14:15:00,80.1,80.1,80.09,80.09,1700.0,59.6777,59.6777,59.6702,59.6702,1700.0
2013-10-31 14:20:00,80.08,80.09,80.08,80.08,800.0,59.6628,59.6702,59.6628,59.6628,800.0
2013-10-31 14:25:00,80.08,80.1,80.07,80.09,9600.0,59.6628,59.6777,59.6553,59.6702,9600.0
2013-10-31 14:30:00,80.09,80.09,80.07,80.09,12600.0,59.6702,59.6702,59.6553,59.6702,12600.0
2013-10-31 14:35:00,80.09,80.11,80.07,80.1,30200.0,59.6702,59.6851,59.6553,59.6777,30200.0
2013-10-31 14:40:00,80.1,80.1,80.08,80.08,2400.0,59.6777,59.6777,59.6628,59.6628,2400.0
2013-10-31 14:45:00,80.1,80.1,80.08,80.1,4000.0,59.6777,59.6777,59.6628,59.6777,4000.0
2013-10-31 14:50:00,80.1,80.1,80.1,80.1,1600.0,59.6777,59.6777,59.6777,59.6777,1600.0
2013-10-31 14:55:00,80.1,80.11,80.1,80.11,1300.0,59.6777,59.6851,59.6777,59.6851,1300.0
2013-10-31 15:00:00,80.1,80.12,80.1,80.11,13600.0,59.6777,59.6926,59.6777,59.6851,13600.0
2013-10-31 15:05:00,80.11,80.11,80.1,80.1,3000.0,59.6851,59.6851,59.6777,59.6777,3000.0
2013-10-31 15:10:00,80.1,80.11,80.1,80.1,2500.0,59.6777,59.6851,59.6777,59.6777,2500.0
2013-10-31 15:15:00,80.1,80.11,80.1,80.11,5800.0,59.6777,59.6851,59.6777,59.6851,5800.0
2013-10-31 15:20:00,80.11,80.11,80.1,80.11,3700.0,59.6851,59.6851,59.6777,59.6851,3700.0
2013-10-31 15:25:00,80.1,80.12,80.1,80.11,10600.0,59.6777,59.6926,59.6777,59.6851,10600.0
2013-10-31 15:30:00,80.12,80.12,80.11,80.11,4100.0,59.6926,59.6926,59.6851,59.6851,4100.0
2013-10-31 15:35:00,80.12,80.12,80.11,80.11,4200.0,59.6926,59.6926,59.6851,59.6851,4200.0
2013-10-31 15:40:00,80.12,80.12,80.11,80.12,4300.0,59.6926,59.6926,59.6851,59.6926,4300.0
2013-10-31 15:45:00,80.12,80.12,80.1,80.1,10200.0,59.6926,59.6926,59.6777,59.6777,10200.0
2013-10-31 15:50:00,80.11,80.12,80.1,80.11,15100.0,59.6851,59.6926,59.6777,59.6851,15100.0
2013-10-31 15:55:00,80.11,80.11,80.07,80.07,38700.0,59.6851,59.6851,59.6553,59.6553,38700.0
2013-11-01 09:30:00,80.1,80.1,80.05,80.05,8900.0,59.6777,59.6777,59.6404,59.6404,8900.0
2013-11-01 09:35:00,80.08,80.09,80.08,80.09,400.0,59.6628,59.6702,59.6628,59.6702,400.0
2013-11-01 09:40:00,80.08,80.09,80.08,80.09,200.0,59.6628,59.6702,59.6628,59.6702,200.0
2013-11-01 09:45:00,80.09,80.09,80.08,80.08,3800.0,59.6702,59.6702,59.6628,59.6628,3800.0
2013-11-01 09:50:00,80.07,80.07,80.06,80.07,1900.0,59.6553,59.6553,59.6479,59.6553,1900.0
2013-11-01 09:55:00,80.07,80.08,80.05,80.08,1100.0,59.6553,59.6628,59.6404,59.6628,1100.0
2013-11-01 10:00:00,80.06,80.06,80.04,80.06,3600.0,59.6479,59.6479,59.633,59.6479,3600.0
2013-11-01 10:05:00,80.06,80.06,80.04,80.06,3400.0,59.6479,59.6479,59.633,59.6479,3400.0
2013-11-01 10:10:00,80.06,80.06,80.04,80.04,7400.0,59.6479,59.6479,59.633,59.633,7400.0
2013-11-01 10:15:00,80.03,80.03,80.02,80.03,2200.0,59.6255,59.6255,59.6181,59.6255,2200.0
2013-11-01 10:20:00,80.02,80.04,80.02,80.04,8300.0,59.6181,59.633,59.6181,59.633,8300.0
2013-11-01 10:25:00,80.04,80.04,80.03,80.04,2700.0,59.633,59.633,59.6255,59.633,2700.0
2013-11-01 10:30:00,80.03,80.04,80.03,80.04,4000.0,59.6255,59.633,59.6255,59.633,4000.0
2013-11-01 10:35:00,80.05,80.05,80.05,80.05,1100.0,59.6404,59.6404,59.6404,59.6404,1100.0
2013-11-01 10:40:00,80.05,80.05,80.04,80.04,1000.0,59.6404,59.6404,59.633,59.633,1000.0
2013-11-01 10:45:00,80.05,80.05,80.03,80.03,4900.0,59.6404,59.6404,59.6255,59.6255,4900.0
2013-11-01 10:50:00,80.04,80.05,80.03,80.05,3600.0,59.633,59.6404,59.6255,59.6404,3600.0
2013-11-01 10:55:00,80.04,80.05,80.04,80.04,2300.0,59.633,59.6404,59.633,59.633,2300.0
2013-11-01 11:00:00,80.05,80.05,80.02,80.02,7600.0,59.6404,59.6404,59.6181,59.6181,7600.0
2013-11-01 11:05:00,80.01,80.02,80.01,80.02,7700.0,59.6106,59.6181,59.6106,59.6181,7700.0
2013-11-01 11:10:00,80.03,80.03,80.01,80.03,11900.0,59.6255,59.6255,59.6106,59.6255,11900.0
2013-11-01 11:15:00,80.02,80.04,80.02,80.03,11700.0,59.6181,59.633,59.6181,59.6255,11700.0
2013-11-01 11:20:00,80.03,80.03,80.02,80.02,4300.0,59.6255,59.6255,59.6181,59.6181,4300.0
2013-11-01 11:25:00,80.02,80.02,80.02,80.02,200.0,59.6181,59.6181,59.6181,59.6181,200.0
2013-11-01 11:30:00,80.02,80.03,80.01,80.02,900.0,59.6181,59.6255,59.6106,59.6181,900.0
2013-11-01 11:35:00,80.02,80.03,80.01,80.01,2200.0,59.6181,59.6255,59.6106,59.6106,2200.0
2013-11-01 11:40:00,80.03,80.03,80.01,80.02,9700.0,59.6255,59.6255,59.6106,59.6181,9700.0
2013-11-01 11:45:00,80.02,80.02,80.01,80.02,9600.0,59.6181,59.6181,59.6106,59.6181,9600.0
2013-11-01 11:50:00,80.01,80.02,80.01,80.02,1600.0,59.6106,59.6181,59.6106,59.6181,1600.0
2013-11-01 11:55:00,80.01,80.01,80.01,80.01,100.0,59.6106,59.6106,59.6106,59.6106,100.0
2013-11-01 12:00:00,80.01,80.01,79.99,80.0,21100.0,59.6106,59.6106,59.5957,59.6032,21100.0
2013-11-01 12:05:00,80.0,80.01,80.0,80.01,4600.0,59.6032,59.6106,59.6032,59.6106,4600.0
2013-11-01 12:10:00,80.01,80.03,80.01,80.03,4200.0,59.6106,59.6255,59.6106,59.6255,4200.0
2013-11-01 12:15:00,80.03,80.03,80.01,80.02,2000.0,59.6255,59.6255,59.6106,59.6181,2000.0
2013-11-01 12:20:00,80.02,80.02,80.01,80.02,1200.0,59.6181,59.6181,59.6106,59.6181,1200.0
2013-11-01 12:25:00,80.02,80.03,80.01,80.02,10100.0,59.6181,59.6255,59.6106,59.6181,10100.0
2013-11-01 12:30:00,80.02,80.02,79.99,80.02,9000.0,59.6181,59.6181,59.5957,59.6181,9000.0
2013-11-01 12:35:00,80.0,80.01,80.0,80.01,2200.0,59.6032,59.6106,59.6032,59.6106,2200.0
2013-11-01 12:40:00,80.0,80.0,80.0,80.0,100.0,59.6032,59.6032,59.6032,59.6032,100.0
2013-11-01 12:45:00,80.01,80.01,80.0,80.0,6200.0,59.6106,59.6106,59.6032,59.6032,6200.0
2013-11-01 12:50:00,80.01,80.04,80.01,80.04,13300.0,59.6106,59.633,59.6106,59.633,13300.0
2013-11-01 12:55:00,80.05,80.05,80.03,80.03,5200.0,59.6404,59.6404,59.6255,59.6255,5200.0
2013-11-01 13:00:00,80.03,80.04,80.03,80.04,4100.0,59.6255,59.633,59.6255,59.633,4100.0
2013-11-01 13:05:00,80.03,80.04,80.02,80.03,2600.0,59.6255,59.633,59.6181,59.6255,2600.0
2013-11-01 13:10:00,80.03,80.03,80.02,80.02,1800.0,59.6255,59.6255,59.6181,59.6181,1800.0
2013-11-01 13:15:00,80.03,80.03,80.01,80.01,3800.0,59.6255,59.6255,59.6106,59.6106,3800.0
2013-11-01 13:20:00,80.01,80.02,80.0,80.01,7800.0,59.6106,59.6181,59.6032,59.6106,7800.0
2013-11-01 13:25:00,80.01,80.01,80.0,80.0,2100.0,59.6106,59.6106,59.6032,59.6032,2100.0
2013-11-01 13:30:00,80.0,80.0,79.99,79.99,1700.0,59.6032,59.6032,59.5957,59.5957,1700.0
2013-11-01 13:35:00,80.0,80.0,79.99,79.99,1700.0,59.6032,59.6032,59.5957,59.5957,1700.0
2013-11-01 13:40:00,79.99,80.0,79.99,79.99,5100.0,59.5957,59.6032,59.5957,59.5957,5100.0
2013-11-01 13:45:00,79.98,79.99,79.98,79.99,1700.0,59.5883,59.5957,59.5883,59.5957,1700.0
2013-11-01 13:50:00,79.98,79.99,79.98,79.99,2300.0,59.5883,59.5957,59.5883,59.5957,2300.0
2013-11-01 13:55:00,79.98,79.99,79.97,79.97,1400.0,59.5883,59.5957,59.5808,59.5808,1400.0
2013-11-01 14:00:00,79.98,79.98,79.97,79.98,3400.0,59.5883,59.5883,59.5808,59.5883,3400.0
2013-11-01 14:05:00,79.98,79.98,79.95,79.95,41300.0,59.5883,59.5883,59.5659,59.5659,41300.0
2013-11-01 14:10:00,79.96,79.96,79.95,79.95,3500.0,59.5734,59.5734,59.5659,59.5659,3500.0
2013-11-01 14:15:00,79.95,79.96,79.95,79.96,4200.0,59.5659,59.5734,59.5659,59.5734,4200.0
2013-11-01 14:20:00,79.96,79.97,79.96,79.96,8000.0,59.5734,59.5808,59.5734,59.5734,8000.0
2013-11-01 14:25:00,79.96,79.96,79.95,79.96,2000.0,59.5734,59.5734,59.5659,59.5734,2000.0
2013-11-01 14:30:00,79.95,79.96,79.95,79.95,4100.0,59.5659,59.5734,59.5659,59.5659,4100.0
2013-11-01 14:35:00,79.96,79.96,79.95,79.95,3000.0,59.5734,59.5734,59.5659,59.5659,3000.0
2013-11-01 14:40:00,79.95,79.96,79.95,79.96,7000.0,59.5659,59.5734,59.5659,59.5734,7000.0
2013-11-01 14:45:00,79.96,79.97,79.96,79.97,21300.0,59.5734,59.5808,59.5734,59.5808,21300.0
2013-11-01 14:50:00,79.96,79.97,79.96,79.97,2500.0,59.5734,59.5808,59.5734,59.5808,2500.0
2013-11-01 14:55:00,79.96,79.97,79.95,79.96,8600.0,59.5734,59.5808,59.5659,59.5734,8600.0
2013-11-01 15:00:00,79.95,79.97,79.95,79.97,13100.0,59.5659,59.5808,59.5659,59.5808,13100.0
2013-11-01 15:05:00,79.97,79.97,79.96,79.97,3000.0,59.5808,59.5808,59.5734,59.5808,3000.0
2013-11-01 15:10:00,79.97,79.97,79.96,79.97,21800.0,59.5808,59.5808,59.5734,59.5808,21800.0
2013-11-01 15:15:00,79.96,79.97,79.96,79.97,9400.0,59.5734,59.5808,59.5734,59.5808,9400.0
2013-11-01 15:20:00,79.97,79.97,79.96,79.97,6900.0,59.5808,59.5808,59.5734,59.5808,6900.0
2013-11-01 15:25:00,79.97,79.97,79.96,79.96,10300.0,59.5808,59.5808,59.5734,59.5734,10300.0
2013-11-01 15:30:00,79.96,79.97,79.96,79.97,3300.0,59.5734,59.5808,59.5734,59.5808,3300.0
2013-11-01 15:35:00,79.97,79.97,79.96,79.97,6600.0,59.5808,59.5808,59.5734,59.5808,6600.0
2013-11-01 15:40:00,79.97,79.97,79.96,79.97,6800.0,59.5808,59.5808,59.5734,59.5808,6800.0
2013-11-01 15:45:00,79.97,79.97,79.96,79.97,11500.0,59.5808,59.5808,59.5734,59.5808,11500.0
2013-11-01 15:50:00,79.97,79.99,79.96,79.98,38200.0,59.5808,59.5957,59.5734,59.5883,38200.0
2013-11-01 15:55:00,79.98,79.99,79.97,79.97,24700.0,59.5883,59.5957,59.5808,59.5808,24700.0
2013-11-04 09:30:00,80.0,80.01,79.99,79.99,10200.0,59.6032,59.6106,59.5957,59.5957,10200.0
2013-11-04 09:35:00,79.99,80.05,79.99,80.03,3900.0,59.5957,59.6404,59.5957,59.6255,3900.0
2013-11-04 09:40:00,80.03,80.03,80.01,80.01,1800.0,59.6255,59.6255,59.6106,59.6106,1800.0
2013-11-04 09:45:00,80.01,80.02,80.0,80.02,2000.0,59.6106,59.6181,59.6032,59.6181,2000.0
2013-11-04 09:50:00,80.03,80.03,80.03,80.03,300.0,59.6255,59.6255,59.6255,59.6255,300.0
2013-11-04 09:55:00,80.02,80.02,80.01,80.01,800.0,59.6181,59.6181,59.6106,59.6106,800.0
2013-11-04 10:00:00,80.02,80.02,80.01,80.02,800.0,59.6181,59.6181,59.6106,59.6181,800.0
2013-11-04 10:05:00,80.02,80.03,80.01,80.03,5300.0,59.6181,59.6255,59.6106,59.6255,5300.0
2013-11-04 10:10:00,80.03,80.05,80.02,80.05,2600.0,59.6255,59.6404,59.6181,59.6404,2600.0
2013-11-04 10:15:00,80.05,80.05,80.04,80.04,2600.0,59.6404,59.6404,59.633,59.633,2600.0
2013-11-04 10:20:00,80.04,80.05,80.04,80.05,2700.0,59.633,59.6404,59.633,59.6404,2700.0
2013-11-04 10:25:00,80.04,80.05,80.04,80.04,2800.0,59.633,59.6404,59.633,59.633,2800.0
2013-11-04 10:30:00,80.05,80.05,80.03,80.03,11400.0,59.6404,59.6404,59.6255,59.6255,11400.0
2013-11-04 10:35:00,80.03,80.03,80.02,80.03,1100.0,59.6255,59.6255,59.6181,59.6255,1100.0
2013-11-04 10:40:00,80.02,80.03,80.02,80.03,11500.0,59.6181,59.6255,59.6181,59.6255,11500.0
2013-11-04 10:45:00,80.02,80.03,80.02,80.03,3800.0,59.6181,59.6255,59.6181,59.6255,3800.0
2013-11-04 10:50:00,80.03,80.03,80.02,80.02,4200.0,59.6255,59.6255,59.6181,59.6181,4200.0
2013-11-04 10:55:00,80.02,80.02,80.01,80.02,4100.0,59.6181,59.6181,59.6106,59.6181,4100.0
2013-11-04 11:00:00,80.01,80.03,80.01,80.01,10500.0,59.6106,59.6255,59.6106,59.6106,10500.0
2013-11-04 11:05:00,80.02,80.02,80.01,80.01,10100.0,59.6181,59.6181,59.6106,59.6106,10100.0
2013-11-04 11:10:00,80.01,80.02,80.01,80.01,3900.0,59.6106,59.6181,59.6106,59.6106,3900.0
2013-11-04 11:15:00,80.02,80.02,80.0,80.0,1500.0,59.6181,59.6181,59.6032,59.6032,1500.0
2013-11-04 11:20:00,80.02,80.02,80.01,80.01,5000.0,59.6181,59.6181,59.6106,59.6106,5000.0
2013-11-04 11:25:00,80.02,80.02,80.01,80.02,4000.0,59.6181,59.6181,59.6106,59.6181,4000.0
2013-11-04 11:30:00,80.02,80.03,80.01,80.03,2300.0,59.6181,59.6255,59.6106,59.6255,2300.0
2013-11-04 11:35:00,80.02,80.03,80.01,80.03,1300.0,59.6181,59.6255,59.6106,59.6255,1300.0
2013-11-04 11:40:00,80.02,80.03,80.01,80.02,2900.0,59.6181,59.6255,59.6106,59.6181,2900.0
2013-11-04 11:45:00,80.02,80.02,80.01,80.02,4800.0,59.6181,59.6181,59.6106,59.6181,4800.0
2013-11-04 11:50:00,80.02,80.02,80.02,80.02,3400.0,59.6181,59.6181,59.6181,59.6181,3400.0
2013-11-04 11:55:00,80.01,80.02,80.01,80.02,4600.0,59.6106,59.6181,59.6106,59.6181,4600.0
2013-11-04 12:00:00,80.02,80.03,80.02,80.02,11400.0,59.6181,59.6255,59.6181,59.6181,11400.0
2013-11-04 12:05:00,80.01,80.03,80.01,80.03,3100.0,59.6106,59.6255,59.6106,59.6255,3100.0
2013-11-04 12:10:00,80.03,80.03,80.03,80.03,2300.0,59.6255,59.6255,59.6255,59.6255,2300.0
2013-11-04 12:15:00,80.03,80.03,80.01,80.01,1400.0,59.6255,59.6255,59.6106,59.6106,1400.0
2013-11-04 12:20:00,80.02,80.03,80.02,80.03,1200.0,59.6181,59.6255,59.6181,59.6255,1200.0
2013-11-04 12:25:00,80.03,80.03,80.02,80.02,2100.0,59.6255,59.6255,59.6181,59.6181,2100.0
2013-11-04 12:30:00,80.02,80.02,80.01,80.01,1800.0,59.6181,59.6181,59.6106,59.6106,1800.0
2013-11-04 12:35:00,80.02,80.02,80.01,80.02,11700.0,59.6181,59.6181,59.6106,59.6181,11700.0
2013-11-04 12:40:00,80.02,80.03,80.01,80.01,8400.0,59.6181,59.6255,59.6106,59.6106,8400.0
2013-11-04 12:45:00,80.02,80.03,80.02,80.02,16300.0,59.6181,59.6255,59.6181,59.6181,16300.0
2013-11-04 12:50:00,80.03,80.03,80.01,80.01,3800.0,59.6255,59.6255,59.6106,59.6106,3800.0
2013-11-04 12:55:00,80.01,80.02,80.01,80.02,2700.0,59.6106,59.6181,59.6106,59.6181,2700.0
2013-11-04 13:00:00,80.01,80.02,80.01,80.02,600.0,59.6106,59.6181,59.6106,59.6181,600.0
2013-11-04 13:05:00,80.02,80.02,80.01,80.01,1100.0,59.6181,59.6181,59.6106,59.6106,1100.0
2013-11-04 13:10:00,80.02,80.02,80.0,80.0,3900.0,59.6181,59.6181,59.6032,59.6032,3900.0
2013-11-04 13:15:00,80.01,80.01,80.01,80.01,3100.0,59.6106,59.6106,59.6106,59.6106,3100.0
2013-11-04 13:20:00,80.01,80.01,80.0,80.01,4400.0,59.6106,59.6106,59.6032,59.6106,4400.0
2013-11-04 13:25:00,80.01,80.01,80.01,80.01,900.0,59.6106,59.6106,59.6106,59.6106,900.0
2013-11-04 13:30:00,80.01,80.01,80.0,80.01,2500.0,59.6106,59.6106,59.6032,59.6106,2500.0
2013-11-04 13:35:00,80.01,80.01,80.0,80.01,3200.0,59.6106,59.6106,59.6032,59.6106,3200.0
2013-11-04 13:40:00,80.02,80.02,80.02,80.02,100.0,59.6181,59.6181,59.6181,59.6181,100.0
2013-11-04 13:45:00,80.01,80.02,80.0,80.01,3300.0,59.6106,59.6181,59.6032,59.6106,3300.0
2013-11-04 13:50:00,80.02,80.02,80.01,80.02,4600.0,59.6181,59.6181,59.6106,59.6181,4600.0
2013-11-04 13:55:00,80.02,80.02,80.01,80.02,2800.0,59.6181,59.6181,59.6106,59.6181,2800.0
2013-11-04 14:00:00,80.01,80.03,80.01,80.03,3200.0,59.6106,59.6255,59.6106,59.6255,3200.0
2013-11-04 14:05:00,80.02,80.03,80.02,80.02,7000.0,59.6181,59.6255,59.6181,59.6181,7000.0
2013-11-04 14:10:00,80.02,80.03,80.02,80.03,3900.0,59.6181,59.6255,59.6181,59.6255,3900.0
2013-11-04 14:15:00,80.03,80.03,80.02,80.02,800.0,59.6255,59.6255,59.6181,59.6181,800.0
2013-11-04 14:20:00,80.03,80.03,80.02,80.02,3400.0,59.6255,59.6255,59.6181,59.6181,3400.0
2013-11-04 14:25:00,80.02,80.04,80.02,80.02,10600.0,59.6181,59.633,59.6181,59.6181,10600.0
2013-11-04 14:30:00,80.03,80.05,80.03,80.04,2500.0,59.6255,59.6404,59.6255,59.633,2500.0
2013-11-04 14:35:00,80.03,80.05,80.03,80.04,3700.0,59.6255,59.6404,59.6255,59.633,3700.0
2013-11-04 14:40:00,80.03,80.05,80.03,80.04,6200.0,59.6255,59.6404,59.6255,59.633,6200.0
2013-11-04 14:45:00,80.04,80.05,80.03,80.04,1900.0,59.633,59.6404,59.6255,59.633,1900.0
2013-11-04 14:50:00,80.03,80.05,80.03,80.05,1200.0,59.6255,59.6404,59.6255,59.6404,1200.0
2013-11-04 14:55:00,80.03,80.05,80.03,80.05,6700.0,59.6255,59.6404,59.6255,59.6404,6700.0
2013-11-04 15:00:00,80.04,80.04,80.03,80.04,2100.0,59.633,59.633,59.6255,59.633,2100.0
2013-11-04 15:05:00,80.03,80.04,80.02,80.02,4400.0,59.6255,59.633,59.6181,59.6181,4400.0
2013-11-04 15:10:00,80.03,80.04,80.02,80.03,3700.0,59.6255,59.633,59.6181,59.6255,3700.0
2013-11-04 15:15:00,80.03,80.03,80.02,80.03,13100.0,59.6255,59.6255,59.6181,59.6255,13100.0
2013-11-04 15:20:00,80.02,80.03,80.02,80.02,4300.0,59.6181,59.6255,59.6181,59.6181,4300.0
2013-11-04 15:25:00,80.03,80.03,80.02,80.03,1700.0,59.6255,59.6255,59.6181,59.6255,1700.0
2013-11-04 15:30:00,80.02,80.04,80.02,80.04,10500.0,59.6181,59.633,59.6181,59.633,10500.0
2013-11-04 15:35:00,80.03,80.03,80.02,80.03,6600.0,59.6255,59.6255,59.6181,59.6255,6600.0
2013-11-04 15:40:00,80.03,80.04,80.03,80.03,2700.0,59.6255,59.633,59.6255,59.6255,2700.0
2013-11-04 15:45:00,80.04,80.04,80.03,80.03,4400.0,59.633,59.633,59.6255,59.6255,4400.0
2013-11-04 15:50:00,80.04,80.04,80.03,80.04,7500.0,59.633,59.633,59.6255,59.633,7500.0
2013-11-04 15:55:00,80.04,80.05,80.03,80.05,13500.0,59.633,59.6404,59.6255,59.6404,13500.0
2013-11-05 09:30:00,80.02,80.02,80.0,80.02,23800.0,59.6181,59.6181,59.6032,59.6181,23800.0
2013-11-05 09:35:00,80.0,80.02,80.0,80.0,2100.0,59.6032,59.6181,59.6032,59.6032,2100.0
2013-11-05 09:40:00,80.02,80.02,80.0,80.02,2200.0,59.6181,59.6181,59.6032,59.6181,2200.0
2013-11-05 09:45:00,80.02,80.02,80.01,80.01,4000.0,59.6181,59.6181,59.6106,59.6106,4000.0
2013-11-05 09:50:00,80.01,80.01,79.99,80.0,4000.0,59.6106,59.6106,59.5957,59.6032,4000.0
2013-11-05 09:55:00,80.0,80.01,80.0,80.0,2000.0,59.6032,59.6106,59.6032,59.6032,2000.0
2013-11-05 10:00:00,80.01,80.01,79.97,79.99,23600.0,59.6106,59.6106,59.5808,59.5957,23600.0
2013-11-05 10:05:00,79.98,79.99,79.97,79.98,10200.0,59.5883,59.5957,59.5808,59.5883,10200.0
2013-11-05 10:10:00,79.97,79.99,79.97,79.98,20400.0,59.5808,59.5957,59.5808,59.5883,20400.0
2013-11-05 10:15:00,79.99,80.0,79.99,79.99,4000.0,59.5957,59.6032,59.5957,59.5957,4000.0
2013-11-05 10:20:00,79.99,80.0,79.99,79.99,4800.0,59.5957,59.6032,59.5957,59.5957,4800.0
2013-11-05 10:25:00,79.98,80.0,79.98,80.0,5400.0,59.5883,59.6032,59.5883,59.6032,5400.0
2013-11-05 10:30:00,80.0,80.0,79.99,79.99,5000.0,59.6032,59.6032,59.5957,59.5957,5000.0
2013-11-05 10:35:00,79.98,79.99,79.98,79.98,700.0,59.5883,59.5957,59.5883,59.5883,700.0
2013-11-05 10:40:00,79.99,80.0,79.98,79.99,5900.0,59.5957,59.6032,59.5883,59.5957,5900.0
2013-11-05 10:45:00,79.99,79.99,79.98,79.98,1600.0,59.5957,59.5957,59.5883,59.5883,1600.0
2013-11-05 10:50:00,79.99,80.0,79.98,79.98,7000.0,59.5957,59.6032,59.5883,59.5883,7000.0
2013-11-05 10:55:00,79.99,79.99,79.98,79.98,900.0,59.5957,59.5957,59.5883,59.5883,900.0
2013-11-05 11:00:00,79.99,80.0,79.99,79.99,4400.0,59.5957,59.6032,59.5957,59.5957,4400.0
2013-11-05 11:05:00,80.0,80.0,79.99,79.99,2500.0,59.6032,59.6032,59.5957,59.5957,2500.0
2013-11-05 11:10:00,79.98,80.0,79.98,79.99,1000.0,59.5883,59.6032,59.5883,59.5957,1000.0
2013-11-05 11:15:00,79.98,80.0,79.98,79.99,7900.0,59.5883,59.6032,59.5883,59.5957,7900.0
2013-11-05 11:20:00,79.99,79.99,79.97,79.98,11200.0,59.5957,59.5957,59.5808,59.5883,11200.0
2013-11-05 11:25:00,79.98,80.0,79.98,79.99,3800.0,59.5883,59.6032,59.5883,59.5957,3800.0
2013-11-05 11:30:00,79.99,79.99,79.98,79.99,2900.0,59.5957,59.5957,59.5883,59.5957,2900.0
2013-11-05 11:35:00,79.99,79.99,79.96,79.96,5100.0,59.5957,59.5957,59.5734,59.5734,5100.0
2013-11-05 11:40:00,79.99,79.99,79.97,79.97,3300.0,59.5957,59.5957,59.5808,59.5808,3300.0
2013-11-05 11:45:00,79.97,79.97,79.96,79.96,500.0,59.5808,59.5808,59.5734,59.5734,500.0
2013-11-05 11:50:00,79.97,79.99,79.96,79.99,10500.0,59.5808,59.5957,59.5734,59.5957,10500.0
2013-11-05 11:55:00,79.98,79.99,79.97,79.99,5900.0,59.5883,59.5957,59.5808,59.5957,5900.0
2013-11-05 12:00:00,79.99,79.99,79.99,79.99,900.0,59.5957,59.5957,59.5957,59.5957,900.0
2013-11-05 12:05:00,79.99,80.0,79.98,80.0,3700.0,59.5957,59.6032,59.5883,59.6032,3700.0
2013-11-05 12:10:00,80.0,80.01,80.0,80.01,2700.0,59.6032,59.6106,59.6032,59.6106,2700.0
2013-11-05 12:15:00,80.0,80.0,79.98,79.98,9300.0,59.6032,59.6032,59.5883,59.5883,9300.0
2013-11-05 12:20:00,79.98,79.99,79.98,79.99,900.0,59.5883,59.5957,59.5883,59.5957,900.0
2013-11-05 12:25:00,80.0,80.02,80.0,80.02,2100.0,59.6032,59.6181,59.6032,59.6181,2100.0
2013-11-05 12:30:00,80.02,80.02,80.0,80.02,3600.0,59.6181,59.6181,59.6032,59.6181,3600.0
2013-11-05 12:35:00,80.01,80.02,80.01,80.02,1600.0,59.6106,59.6181,59.6106,59.6181,1600.0
2013-11-05 12:40:00,80.01,80.03,80.01,80.03,1600.0,59.6106,59.6255,59.6106,59.6255,1600.0
2013-11-05 12:45:00,80.03,80.03,80.02,80.03,3200.0,59.6255,59.6255,59.6181,59.6255,3200.0
2013-11-05 12:50:00,80.03,80.03,80.03,80.03,900.0,59.6255,59.6255,59.6255,59.6255,900.0
2013-11-05 12:55:00,80.03,80.03,80.03,80.03,2200.0,59.6255,59.6255,59.6255,59.6255,2200.0
2013-11-05 13:00:00,80.03,80.03,80.02,80.02,2500.0,59.6255,59.6255,59.6181,59.6181,2500.0
2013-11-05 13:05:00,80.02,80.02,80.02,80.02,100.0,59.6181,59.6181,59.6181,59.6181,100.0
2013-11-05 13:10:00,80.03,80.03,80.01,80.03,900.0,59.6255,59.6255,59.6106,59.6255,900.0
2013-11-05 13:15:00,80.04,80.04,80.02,80.02,3900.0,59.633,59.633,59.6181,59.6181,3900.0
2013-11-05 13:20:00,80.02,80.02,80.01,80.01,1800.0,59.6181,59.6181,59.6106,59.6106,1800.0
2013-11-05 13:25:00,80.01,80.02,80.0,80.01,5300.0,59.6106,59.6181,59.6032,59.6106,5300.0
2013-11-05 13:30:00,80.01,80.01,80.0,80.01,9600.0,59.6106,59.6106,59.6032,59.6106,9600.0
2013-11-05 13:35:00,80.02,80.02,80.0,80.0,4400.0,59.6181,59.6181,59.6032,59.6032,4400.0
2013-11-05 13:40:00,80.0,80.01,80.0,80.01,1600.0,59.6032,59.6106,59.6032,59.6106,1600.0
2013-11-05 13:45:00,80.02,80.02,80.0,80.0,2800.0,59.6181,59.6181,59.6032,59.6032,2800.0
2013-11-05 13:50:00,80.02,80.02,80.0,80.0,2300.0,59.6181,59.6181,59.6032,59.6032,2300.0
2013-11-05 13:55:00,80.01,80.02,80.0,80.0,4900.0,59.6106,59.6181,59.6032,59.6032,4900.0
2013-11-05 14:00:00,80.0,80.02,80.0,80.01,7700.0,59.6032,59.6181,59.6032,59.6106,7700.0
2013-11-05 14:05:00,80.02,80.02,80.0,80.01,3100.0,59.6181,59.6181,59.6032,59.6106,3100.0
2013-11-05 14:10:00,80.02,80.02,80.0,80.01,2000.0,59.6181,59.6181,59.6032,59.6106,2000.0
2013-11-05 14:15:00,80.01,80.02,80.0,80.0,4500.0,59.6106,59.6181,59.6032,59.6032,4500.0
2013-11-05 14:20:00,80.02,80.02,80.02,80.02,1000.0,59.6181,59.6181,59.6181,59.6181,1000.0
2013-11-05 14:25:00,80.02,80.02,80.0,80.02,2500.0,59.6181,59.6181,59.6032,59.6181,2500.0
2013-11-05 14:30:00,80.02,80.02,80.0,80.01,9500.0,59.6181,59.6181,59.6032,59.6106,9500.0
2013-11-05 14:35:00,80.02,80.02,80.0,80.0,10900.0,59.6181,59.6181,59.6032,59.6032,10900.0
2013-11-05 14:40:00,80.0,80.01,79.99,80.01,6500.0,59.6032,59.6106,59.5957,59.6106,6500.0
2013-11-05 14:45:00,80.01,80.01,79.99,80.0,4800.0,59.6106,59.6106,59.5957,59.6032,4800.0
2013-11-05 14:50:00,80.01,80.01,80.0,80.01,7900.0,59.6106,59.6106,59.6032,59.6106,7900.0
2013-11-05 14:55:00,80.01,80.01,80.0,80.01,4200.0,59.6106,59.6106,59.6032,59.6106,4200.0
2013-11-05 15:00:00,80.01,80.01,80.0,80.0,4400.0,59.6106,59.6106,59.6032,59.6032,4400.0
2013-11-05 15:05:00,80.01,80.01,80.0,80.01,1000.0,59.6106,59.6106,59.6032,59.6106,1000.0
2013-11-05 15:10:00,80.0,80.01,80.0,80.01,3800.0,59.6032,59.6106,59.6032,59.6106,3800.0
2013-11-05 15:15:00,80.01,80.01,80.0,80.0,7600.0,59.6106,59.6106,59.6032,59.6032,7600.0
2013-11-05 15:20:00,80.01,80.01,80.0,80.0,6700.0,59.6106,59.6106,59.6032,59.6032,6700.0
2013-11-05 15:25:00,80.01,80.02,80.0,80.02,6800.0,59.6106,59.6181,59.6032,59.6181,6800.0
2013-11-05 15:30:00,80.01,80.02,80.01,80.02,4400.0,59.6106,59.6181,59.6106,59.6181,4400.0
2013-11-05 15:35:00,80.01,80.02,80.01,80.01,8500.0,59.6106,59.6181,59.6106,59.6106,8500.0
2013-11-05 15:40:00,80.02,80.02,80.0,80.02,13200.0,59.6181,59.6181,59.6032,59.6181,13200.0
2013-11-05 15:45:00,80.02,80.04,80.01,80.03,9800.0,59.6181,59.633,59.6106,59.6255,9800.0
2013-11-05 15:50:00,80.03,80.05,80.02,80.04,33400.0,59.6255,59.6404,59.6181,59.633,33400.0
2013-11-05 15:55:00,80.04,80.05,80.02,80.03,68800.0,59.633,59.6404,59.6181,59.6255,68800.0
2013-11-06 09:30:00,80.12,80.12,80.06,80.08,22000.0,59.6926,59.6926,59.6479,59.6628,22000.0
2013-11-06 09:35:00,80.08,80.09,80.08,80.09,1100.0,59.6628,59.6702,59.6628,59.6702,1100.0
2013-11-06 09:40:00,80.12,80.12,80.08,80.09,1400.0,59.6926,59.6926,59.6628,59.6702,1400.0
2013-11-06 09:45:00,80.12,80.12,80.12,80.12,1000.0,59.6926,59.6926,59.6926,59.6926,1000.0
2013-11-06 09:50:00,80.1,80.13,80.09,80.09,5900.0,59.6777,59.7,59.6702,59.6702,5900.0
2013-11-06 09:55:00,80.09,80.11,80.08,80.09,18200.0,59.6702,59.6851,59.6628,59.6702,18200.0
2013-11-06 10:00:00,80.12,80.13,80.09,80.1,5800.0,59.6926,59.7,59.6702,59.6777,5800.0
2013-11-06 10:05:00,80.11,80.14,80.1,80.1,52200.0,59.6851,59.7075,59.6777,59.6777,52200.0
2013-11-06 10:10:00,80.12,80.12,80.1,80.1,2000.0,59.6926,59.6926,59.6777,59.6777,2000.0
2013-11-06 10:15:00,80.1,80.1,80.09,80.1,1900.0,59.6777,59.6777,59.6702,59.6777,1900.0
2013-11-06 10:20:00,80.1,80.11,80.09,80.11,18500.0,59.6777,59.6851,59.6702,59.6851,18500.0
2013-11-06 10:25:00,80.09,80.1,80.09,80.1,5100.0,59.6702,59.6777,59.6702,59.6777,5100.0
2013-11-06 10:30:00,80.09,80.1,80.09,80.1,1100.0,59.6702,59.6777,59.6702,59.6777,1100.0
2013-11-06 10:35:00,80.1,80.11,80.09,80.11,1800.0,59.6777,59.6851,59.6702,59.6851,1800.0
2013-11-06 10:40:00,80.11,80.11,80.09,80.1,10400.0,59.6851,59.6851,59.6702,59.6777,10400.0
2013-11-06 10:45:00,80.09,80.1,80.09,80.1,1400.0,59.6702,59.6777,59.6702,59.6777,1400.0
2013-11-06 10:50:00,80.1,80.1,80.09,80.1,1500.0,59.6777,59.6777,59.6702,59.6777,1500.0
2013-11-06 10:55:00,80.09,80.1,80.09,80.09,1700.0,59.6702,59.6777,59.6702,59.6702,1700.0
2013-11-06 11:00:00,80.08,80.1,80.08,80.1,22100.0,59.6628,59.6777,59.6628,59.6777,22100.0
2013-11-06 11:05:00,80.08,80.11,80.08,80.11,1300.0,59.6628,59.6851,59.6628,59.6851,1300.0
2013-11-06 11:10:00,80.11,80.11,80.08,80.08,1000.0,59.6851,59.6851,59.6628,59.6628,1000.0
2013-11-06 11:15:00,80.08,80.11,80.08,80.1,2800.0,59.6628,59.6851,59.6628,59.6777,2800.0
2013-11-06 11:20:00,80.12,80.12,80.1,80.12,2200.0,59.6926,59.6926,59.6777,59.6926,2200.0
2013-11-06 11:25:00,80.13,80.13,80.11,80.13,2900.0,59.7,59.7,59.6851,59.7,2900.0
2013-11-06 11:30:00,80.12,80.13,80.11,80.13,1700.0,59.6926,59.7,59.6851,59.7,1700.0
2013-11-06 11:35:00,80.11,80.15,80.11,80.15,7400.0,59.6851,59.7149,59.6851,59.7149,7400.0
2013-11-06 11:40:00,80.15,80.15,80.14,80.14,3800.0,59.7149,59.7149,59.7075,59.7075,3800.0
2013-11-06 11:45:00,80.12,80.14,80.12,80.13,900.0,59.6926,59.7075,59.6926,59.7,900.0
2013-11-06 11:50:00,80.14,80.14,80.13,80.14,1600.0,59.7075,59.7075,59.7,59.7075,1600.0
2013-11-06 11:55:00,80.14,80.14,80.13,80.13,9300.0,59.7075,59.7075,59.7,59.7,9300.0
2013-11-06 12:00:00,80.13,80.13,80.13,80.13,400.0,59.7,59.7,59.7,59.7,400.0
2013-11-06 12:05:00,80.12,80.16,80.12,80.14,54100.0,59.6926,59.7224,59.6926,59.7075,54100.0
2013-11-06 12:10:00,80.14,80.14,80.14,80.14,800.0,59.7075,59.7075,59.7075,59.7075,800.0
2013-11-06 12:15:00,80.14,80.15,80.13,80.13,4300.0,59.7075,59.7149,59.7,59.7,4300.0
2013-11-06 12:20:00,80.13,80.16,80.13,80.15,3300.0,59.7,59.7224,59.7,59.7149,3300.0
2013-11-06 12:25:00,80.16,80.16,80.16,80.16,1000.0,59.7224,59.7224,59.7224,59.7224,1000.0
2013-11-06 12:30:00,80.15,80.15,80.14,80.14,4100.0,59.7149,59.7149,59.7075,59.7075,4100.0
2013-11-06 12:35:00,80.15,80.15,80.14,80.15,2800.0,59.7149,59.7149,59.7075,59.7149,2800.0
2013-11-06 12:40:00,80.13,80.15,80.13,80.14,5400.0,59.7,59.7149,59.7,59.7075,5400.0
2013-11-06 12:45:00,80.15,80.16,80.15,80.15,3900.0,59.7149,59.7224,59.7149,59.7149,3900.0
2013-11-06 12:50:00,80.15,80.16,80.15,80.15,4800.0,59.7149,59.7224,59.7149,59.7149,4800.0
2013-11-06 12:55:00,80.14,80.15,80.13,80.13,3700.0,59.7075,59.7149,59.7,59.7,3700.0
2013-11-06 13:00:00,80.13,80.15,80.13,80.15,2300.0,59.7,59.7149,59.7,59.7149,2300.0
2013-11-06 13:05:00,80.14,80.16,80.14,80.15,8700.0,59.7075,59.7224,59.7075,59.7149,8700.0
2013-11-06 13:10:00,80.15,80.16,80.15,80.15,1400.0,59.7149,59.7224,59.7149,59.7149,1400.0
2013-11-06 13:15:00,80.15,80.16,80.15,80.16,2000.0,59.7149,59.7224,59.7149,59.7224,2000.0
2013-11-06 13:20:00,80.16,80.16,80.15,80.15,3100.0,59.7224,59.7224,59.7149,59.7149,3100.0
2013-11-06 13:25:00,80.15,80.16,80.14,80.15,5800.0,59.7149,59.7224,59.7075,59.7149,5800.0
2013-11-06 13:30:00,80.15,80.16,80.15,80.15,2100.0,59.7149,59.7224,59.7149,59.7149,2100.0
2013-11-06 13:35:00,80.15,80.16,80.14,80.15,4100.0,59.7149,59.7224,59.7075,59.7149,4100.0
2013-11-06 13:40:00,80.14,80.15,80.11,80.11,6200.0,59.7075,59.7149,59.6851,59.6851,6200.0
2013-11-06 13:45:00,80.13,80.13,80.11,80.13,2800.0,59.7,59.7,59.6851,59.7,2800.0
2013-11-06 13:50:00,80.12,80.15,80.12,80.14,5700.0,59.6926,59.7149,59.6926,59.7075,5700.0
2013-11-06 13:55:00,80.13,80.16,80.13,80.14,15200.0,59.7,59.7224,59.7,59.7075,15200.0
2013-11-06 14:00:00,80.15,80.15,80.15,80.15,100.0,59.7149,59.7149,59.7149,59.7149,100.0
2013-11-06 14:05:00,80.14,80.14,80.13,80.13,3900.0,59.7075,59.7075,59.7,59.7,3900.0
2013-11-06 14:10:00,80.14,80.15,80.13,80.14,6500.0,59.7075,59.7149,59.7,59.7075,6500.0
2013-11-06 14:15:00,80.14,80.15,80.13,80.13,4900.0,59.7075,59.7149,59.7,59.7,4900.0
2013-11-06 14:20:00,80.13,80.14,80.13,80.13,7900.0,59.7,59.7075,59.7,59.7,7900.0
2013-11-06 14:25:00,80.14,80.14,80.13,80.13,9800.0,59.7075,59.7075,59.7,59.7,9800.0
2013-11-06 14:30:00,80.14,80.15,80.13,80.14,8900.0,59.7075,59.7149,59.7,59.7075,8900.0
2013-11-06 14:35:00,80.13,80.15,80.13,80.13,4800.0,59.7,59.7149,59.7,59.7,4800.0
2013-11-06 14:40:00,80.14,80.15,80.13,80.15,8300.0,59.7075,59.7149,59.7,59.7149,8300.0
2013-11-06 14:45:00,80.13,80.15,80.13,80.15,7500.0,59.7,59.7149,59.7,59.7149,7500.0
2013-11-06 14:50:00,80.15,80.15,80.14,80.15,11200.0,59.7149,59.7149,59.7075,59.7149,11200.0
2013-11-06 14:55:00,80.15,80.15,80.14,80.14,5800.0,59.7149,59.7149,59.7075,59.7075,5800.0
2013-11-06 15:00:00,80.14,80.14,80.13,80.13,6600.0,59.7075,59.7075,59.7,59.7,6600.0
2013-11-06 15:05:00,80.12,80.14,80.12,80.14,12600.0,59.6926,59.7075,59.6926,59.7075,12600.0
2013-11-06 15:10:00,80.12,80.15,80.12,80.15,5200.0,59.6926,59.7149,59.6926,59.7149,5200.0
2013-11-06 15:15:00,80.13,80.14,80.13,80.14,2500.0,59.7,59.7075,59.7,59.7075,2500.0
2013-11-06 15:20:00,80.14,80.14,80.13,80.13,10400.0,59.7075,59.7075,59.7,59.7,10400.0
2013-11-06 15:25:00,80.14,80.15,80.14,80.14,14600.0,59.7075,59.7149,59.7075,59.7075,14600.0
2013-11-06 15:30:00,80.15,80.15,80.13,80.14,11400.0,59.7149,59.7149,59.7,59.7075,11400.0
2013-11-06 15:35:00,80.14,80.15,80.13,80.14,8900.0,59.7075,59.7149,59.7,59.7075,8900.0
2013-11-06 15:40:00,80.15,80.15,80.14,80.15,12200.0,59.7149,59.7149,59.7075,59.7149,12200.0
2013-11-06 15:45:00,80.15,80.15,80.14,80.15,12200.0,59.7149,59.7149,59.7075,59.7149,12200.0
2013-11-06 15:50:00,80.15,80.15,80.14,80.15,37600.0,59.7149,59.7149,59.7075,59.7149,37600.0
2013-11-06 15:55:00,80.15,80.15,80.14,80.14,46500.0,59.7149,59.7149,59.7075,59.7075,46500.0
2013-11-07 09:30:00,80.2,80.2,80.17,80.18,26200.0,59.7522,59.7522,59.7298,59.7373,26200.0
2013-11-07 09:35:00,80.19,80.2,80.17,80.17,1300.0,59.7447,59.7522,59.7298,59.7298,1300.0
2013-11-07 09:40:00,80.17,80.19,80.17,80.18,3400.0,59.7298,59.7447,59.7298,59.7373,3400.0
2013-11-07 09:45:00,80.19,80.19,80.17,80.18,1300.0,59.7447,59.7447,59.7298,59.7373,1300.0
2013-11-07 09:50:00,80.17,80.18,80.15,80.16,13600.0,59.7298,59.7373,59.7149,59.7224,13600.0
2013-11-07 09:55:00,80.15,80.15,80.13,80.13,3500.0,59.7149,59.7149,59.7,59.7,3500.0
2013-11-07 10:00:00,80.13,80.16,80.13,80.13,5200.0,59.7,59.7224,59.7,59.7,5200.0
2013-11-07 10:05:00,80.16,80.16,80.13,80.13,1000.0,59.7224,59.7224,59.7,59.7,1000.0
2013-11-07 10:10:00,80.13,80.15,80.13,80.15,2600.0,59.7,59.7149,59.7,59.7149,2600.0
2013-11-07 10:15:00,80.13,80.16,80.13,80.15,3400.0,59.7,59.7224,59.7,59.7149,3400.0
2013-11-07 10:20:00,80.13,80.15,80.13,80.15,600.0,59.7,59.7149,59.7,59.7149,600.0
2013-11-07 10:25:00,80.14,80.15,80.12,80.13,10900.0,59.7075,59.7149,59.6926,59.7,10900.0
2013-11-07 10:30:00,80.12,80.13,80.12,80.12,2400.0,59.6926,59.7,59.6926,59.6926,2400.0
2013-11-07 10:35:00,80.13,80.13,80.11,80.13,11300.0,59.7,59.7,59.6851,59.7,11300.0
2013-11-07 10:40:00,80.11,80.13,80.11,80.12,2700.0,59.6851,59.7,59.6851,59.6926,2700.0
2013-11-07 10:45:00,80.12,80.12,80.11,80.11,3300.0,59.6926,59.6926,59.6851,59.6851,3300.0
2013-11-07 10:50:00,80.1,80.11,80.1,80.11,1900.0,59.6777,59.6851,59.6777,59.6851,1900.0
2013-11-07 10:55:00,80.11,80.11,80.1,80.11,600.0,59.6851,59.6851,59.6777,59.6851,600.0
2013-11-07 11:00:00,80.11,80.14,80.1,80.13,14500.0,59.6851,59.7075,59.6777,59.7,14500.0
2013-11-07 11:05:00,80.12,80.13,80.1,80.1,9600.0,59.6926,59.7,59.6777,59.6777,9600.0
2013-11-07 11:10:00,80.1,80.14,80.1,80.12,15500.0,59.6777,59.7075,59.6777,59.6926,15500.0
2013-11-07 11:15:00,80.13,80.13,80.1,80.13,11200.0,59.7,59.7,59.6777,59.7,11200.0
2013-11-07 11:20:00,80.16,80.16,80.13,80.13,18400.0,59.7224,59.7224,59.7,59.7,18400.0
2013-11-07 11:25:00,80.14,80.15,80.13,80.15,4300.0,59.7075,59.7149,59.7,59.7149,4300.0
2013-11-07 11:30:00,80.13,80.13,80.13,80.13,300.0,59.7,59.7,59.7,59.7,300.0
2013-11-07 11:35:00,80.13,80.15,80.13,80.15,1000.0,59.7,59.7149,59.7,59.7149,1000.0
2013-11-07 11:40:00,80.15,80.15,80.12,80.13,10000.0,59.7149,59.7149,59.6926,59.7,10000.0
2013-11-07 11:45:00,80.13,80.16,80.12,80.16,8600.0,59.7,59.7224,59.6926,59.7224,8600.0
2013-11-07 11:50:00,80.16,80.16,80.16,80.16,1800.0,59.7224,59.7224,59.7224,59.7224,1800.0
2013-11-07 11:55:00,80.15,80.16,80.14,80.15,3000.0,59.7149,59.7224,59.7075,59.7149,3000.0
2013-11-07 12:00:00,80.15,80.17,80.14,80.15,3900.0,59.7149,59.7298,59.7075,59.7149,3900.0
2013-11-07 12:05:00,80.14,80.17,80.14,80.16,500.0,59.7075,59.7298,59.7075,59.7224,500.0
2013-11-07 12:10:00,80.17,80.18,80.14,80.18,22500.0,59.7298,59.7373,59.7075,59.7373,22500.0
2013-11-07 12:15:00,80.15,80.17,80.15,80.17,400.0,59.7149,59.7298,59.7149,59.7298,400.0
2013-11-07 12:20:00,80.14,80.17,80.14,80.14,138700.0,59.7075,59.7298,59.7075,59.7075,138700.0
2013-11-07 12:25:00,80.17,80.17,80.14,80.17,1500.0,59.7298,59.7298,59.7075,59.7298,1500.0
2013-11-07 12:30:00,80.16,80.17,80.16,80.17,400.0,59.7224,59.7298,59.7224,59.7298,400.0
2013-11-07 12:35:00,80.17,80.17,80.15,80.16,36600.0,59.7298,59.7298,59.7149,59.7224,36600.0
2013-11-07 12:40:00,80.16,80.17,80.15,80.15,11800.0,59.7224,59.7298,59.7149,59.7149,11800.0
2013-11-07 12:45:00,80.15,80.17,80.15,80.16,11900.0,59.7149,59.7298,59.7149,59.7224,11900.0
2013-11-07 12:50:00,80.17,80.17,80.15,80.16,1900.0,59.7298,59.7298,59.7149,59.7224,1900.0
2013-11-07 12:55:00,80.16,80.16,80.15,80.16,9500.0,59.7224,59.7224,59.7149,59.7224,9500.0
2013-11-07 13:00:00,80.16,80.16,80.14,80.16,23000.0,59.7224,59.7224,59.7075,59.7224,23000.0
2013-11-07 13:05:00,80.16,80.16,80.15,80.16,10900.0,59.7224,59.7224,59.7149,59.7224,10900.0
2013-11-07 13:10:00,80.16,80.17,80.15,80.16,32700.0,59.7224,59.7298,59.7149,59.7224,32700.0
2013-11-07 13:15:00,80.17,80.17,80.16,80.16,21100.0,59.7298,59.7298,59.7224,59.7224,21100.0
2013-11-07 13:20:00,80.16,80.16,80.15,80.15,3900.0,59.7224,59.7224,59.7149,59.7149,3900.0
2013-11-07 13:25:00,80.16,80.16,80.14,80.15,24200.0,59.7224,59.7224,59.7075,59.7149,24200.0
2013-11-07 13:30:00,80.15,80.16,80.15,80.16,1200.0,59.7149,59.7224,59.7149,59.7224,1200.0
2013-11-07 13:35:00,80.14,80.16,80.12,80.15,141600.0,59.7075,59.7224,59.6926,59.7149,141600.0
2013-11-07 13:40:00,80.15,80.16,80.15,80.15,12800.0,59.7149,59.7224,59.7149,59.7149,12800.0
2013-11-07 13:45:00,80.15,80.16,80.15,80.15,11700.0,59.7149,59.7224,59.7149,59.7149,11700.0
2013-11-07 13:50:00,80.15,80.16,80.15,80.15,6000.0,59.7149,59.7224,59.7149,59.7149,6000.0
2013-11-07 13:55:00,80.15,80.16,80.15,80.15,4200.0,59.7149,59.7224,59.7149,59.7149,4200.0
2013-11-07 14:00:00,80.16,80.16,80.15,80.15,6200.0,59.7224,59.7224,59.7149,59.7149,6200.0
2013-11-07 14:05:00,80.15,80.16,80.13,80.13,6900.0,59.7149,59.7224,59.7,59.7,6900.0
2013-11-07 14:10:00,80.14,80.15,80.13,80.15,2000.0,59.7075,59.7149,59.7,59.7149,2000.0
2013-11-07 14:15:00,80.13,80.15,80.13,80.15,7200.0,59.7,59.7149,59.7,59.7149,7200.0
2013-11-07 14:20:00,80.15,80.15,80.13,80.15,3600.0,59.7149,59.7149,59.7,59.7149,3600.0
2013-11-07 14:25:00,80.15,80.15,80.14,80.14,5300.0,59.7149,59.7149,59.7075,59.7075,5300.0
2013-11-07 14:30:00,80.14,80.14,80.13,80.13,8500.0,59.7075,59.7075,59.7,59.7,8500.0
2013-11-07 14:35:00,80.14,80.15,80.14,80.14,6500.0,59.7075,59.7149,59.7075,59.7075,6500.0
2013-11-07 14:40:00,80.14,80.14,80.13,80.14,5100.0,59.7075,59.7075,59.7,59.7075,5100.0
2013-11-07 14:45:00,80.14,80.14,80.13,80.14,3900.0,59.7075,59.7075,59.7,59.7075,3900.0
2013-11-07 14:50:00,80.14,80.14,80.13,80.14,7400.0,59.7075,59.7075,59.7,59.7075,7400.0
2013-11-07 14:55:00,80.14,80.14,80.13,80.13,15200.0,59.7075,59.7075,59.7,59.7,15200.0
2013-11-07 15:00:00,80.14,80.14,80.13,80.13,6200.0,59.7075,59.7075,59.7,59.7,6200.0
2013-11-07 15:05:00,80.14,80.15,80.13,80.13,6900.0,59.7075,59.7149,59.7,59.7,6900.0
2013-11-07 15:10:00,80.13,80.14,80.12,80.12,10100.0,59.7,59.7075,59.6926,59.6926,10100.0
2013-11-07 15:15:00,80.13,80.13,80.12,80.13,1900.0,59.7,59.7,59.6926,59.7,1900.0
2013-11-07 15:20:00,80.13,80.14,80.12,80.14,9600.0,59.7,59.7075,59.6926,59.7075,9600.0
2013-11-07 15:25:00,80.14,80.14,80.12,80.14,4900.0,59.7075,59.7075,59.6926,59.7075,4900.0
2013-11-07 15:30:00,80.14,80.15,80.13,80.13,12400.0,59.7075,59.7149,59.7,59.7,12400.0
2013-11-07 15:35:00,80.13,80.14,80.13,80.14,4900.0,59.7,59.7075,59.7,59.7075,4900.0
2013-11-07 15:40:00,80.14,80.14,80.11,80.11,10200.0,59.7075,59.7075,59.6851,59.6851,10200.0
2013-11-07 15:45:00,80.13,80.14,80.12,80.13,3900.0,59.7,59.7075,59.6926,59.7,3900.0
2013-11-07 15:50:00,80.14,80.15,80.13,80.15,9000.0,59.7075,59.7149,59.7,59.7149,9000.0
2013-11-07 15:55:00,80.14,80.14,80.12,80.12,6400.0,59.7075,59.7075,59.6926,59.6926,6400.0
2013-11-08 09:30:00,79.98,79.98,79.97,79.98,36000.0,59.5883,59.5883,59.5808,59.5883,36000.0
2013-11-08 09:35:00,79.98,79.99,79.97,79.97,35300.0,59.5883,59.5957,59.5808,59.5808,35300.0
2013-11-08 09:40:00,79.98,79.99,79.96,79.97,7700.0,59.5883,59.5957,59.5734,59.5808,7700.0
2013-11-08 09:45:00,79.97,79.98,79.97,79.98,6100.0,59.5808,59.5883,59.5808,59.5883,6100.0
2013-11-08 09:50:00,79.97,79.98,79.97,79.97,2000.0,59.5808,59.5883,59.5808,59.5808,2000.0
2013-11-08 09:55:00,79.97,79.98,79.97,79.98,600.0,59.5808,59.5883,59.5808,59.5883,600.0
2013-11-08 10:00:00,79.98,79.98,79.97,79.97,39800.0,59.5883,59.5883,59.5808,59.5808,39800.0
2013-11-08 10:05:00,79.96,79.97,79.96,79.97,8200.0,59.5734,59.5808,59.5734,59.5808,8200.0
2013-11-08 10:10:00,79.96,79.97,79.96,79.96,10700.0,59.5734,59.5808,59.5734,59.5734,10700.0
2013-11-08 10:15:00,79.97,79.97,79.97,79.97,800.0,59.5808,59.5808,59.5808,59.5808,800.0
2013-11-08 10:20:00,79.97,79.97,79.95,79.95,7800.0,59.5808,59.5808,59.5659,59.5659,7800.0
2013-11-08 10:25:00,79.95,79.95,79.94,79.94,1000.0,59.5659,59.5659,59.5585,59.5585,1000.0
2013-11-08 10:30:00,79.95,79.95,79.94,79.95,400.0,59.5659,59.5659,59.5585,59.5659,400.0
2013-11-08 10:35:00,79.94,79.95,79.94,79.95,4000.0,59.5585,59.5659,59.5585,59.5659,4000.0
2013-11-08 10:40:00,79.95,79.95,79.94,79.94,400.0,59.5659,59.5659,59.5585,59.5585,400.0
2013-11-08 10:45:00,79.95,79.95,79.94,79.94,600.0,59.5659,59.5659,59.5585,59.5585,600.0
2013-11-08 10:50:00,79.95,79.97,79.94,79.97,7300.0,59.5659,59.5808,59.5585,59.5808,7300.0
2013-11-08 10:55:00,79.96,79.96,79.96,79.96,2400.0,59.5734,59.5734,59.5734,59.5734,2400.0
2013-11-08 11:00:00,79.96,79.97,79.96,79.96,7700.0,59.5734,59.5808,59.5734,59.5734,7700.0
2013-11-08 11:05:00,79.96,79.97,79.95,79.95,5600.0,59.5734,59.5808,59.5659,59.5659,5600.0
2013-11-08 11:10:00,79.94,79.96,79.94,79.94,1500.0,59.5585,59.5734,59.5585,59.5585,1500.0
2013-11-08 11:15:00,79.95,79.96,79.95,79.95,2000.0,59.5659,59.5734,59.5659,59.5659,2000.0
2013-11-08 11:20:00,79.94,79.94,79.94,79.94,100.0,59.5585,59.5585,59.5585,59.5585,100.0
2013-11-08 11:25:00,79.96,79.96,79.94,79.96,7200.0,59.5734,59.5734,59.5585,59.5734,7200.0
2013-11-08 11:30:00,79.96,79.97,79.94,79.97,5900.0,59.5734,59.5808,59.5585,59.5808,5900.0
2013-11-08 11:35:00,79.97,79.97,79.96,79.97,4200.0,59.5808,59.5808,59.5734,59.5808,4200.0
2013-11-08 11:40:00,79.96,79.97,79.96,79.97,1900.0,59.5734,59.5808,59.5734,59.5808,1900.0
2013-11-08 11:45:00,79.96,79.97,79.96,79.97,1600.0,59.5734,59.5808,59.5734,59.5808,1600.0
2013-11-08 11:50:00,79.97,79.97,79.96,79.97,5400.0,59.5808,59.5808,59.5734,59.5808,5400.0
2013-11-08 11:55:00,79.97,79.97,79.97,79.97,1900.0,59.5808,59.5808,59.5808,59.5808,1900.0
2013-11-08 12:00:00,79.97,79.97,79.97,79.97,600.0,59.5808,59.5808,59.5808,59.5808,600.0
2013-11-08 12:05:00,79.96,79.97,79.96,79.97,1300.0,59.5734,59.5808,59.5734,59.5808,1300.0
2013-11-08 12:10:00,79.96,79.97,79.96,79.97,2400.0,59.5734,59.5808,59.5734,59.5808,2400.0
2013-11-08 12:15:00,79.97,79.97,79.96,79.97,2000.0,59.5808,59.5808,59.5734,59.5808,2000.0
2013-11-08 12:20:00,79.97,79.97,79.96,79.97,9900.0,59.5808,59.5808,59.5734,59.5808,9900.0
2013-11-08 12:25:00,79.97,79.97,79.96,79.97,700.0,59.5808,59.5808,59.5734,59.5808,700.0
2013-11-08 12:30:00,79.97,79.97,79.96,79.96,3600.0,59.5808,59.5808,59.5734,59.5734,3600.0
2013-11-08 12:35:00,79.97,79.97,79.97,79.97,400.0,59.5808,59.5808,59.5808,59.5808,400.0
2013-11-08 12:40:00,79.97,79.97,79.97,79.97,2800.0,59.5808,59.5808,59.5808,59.5808,2800.0
2013-11-08 12:45:00,79.97,79.97,79.96,79.97,3100.0,59.5808,59.5808,59.5734,59.5808,3100.0
2013-11-08 12:50:00,79.96,79.97,79.96,79.96,1700.0,59.5734,59.5808,59.5734,59.5734,1700.0
2013-11-08 12:55:00,79.96,79.97,79.96,79.96,2100.0,59.5734,59.5808,59.5734,59.5734,2100.0
2013-11-08 13:00:00,79.97,79.97,79.96,79.97,400.0,59.5808,59.5808,59.5734,59.5808,400.0
2013-11-08 13:05:00,79.96,79.97,79.95,79.97,17200.0,59.5734,59.5808,59.5659,59.5808,17200.0
2013-11-08 13:10:00,79.96,79.97,79.95,79.96,10000.0,59.5734,59.5808,59.5659,59.5734,10000.0
2013-11-08 13:15:00,79.95,79.96,79.95,79.96,1100.0,59.5659,59.5734,59.5659,59.5734,1100.0
2013-11-08 13:20:00,79.95,79.96,79.95,79.95,6600.0,59.5659,59.5734,59.5659,59.5659,6600.0
2013-11-08 13:25:00,79.96,79.96,79.95,79.95,6900.0,59.5734,59.5734,59.5659,59.5659,6900.0
2013-11-08 13:30:00,79.95,79.95,79.95,79.95,600.0,59.5659,59.5659,59.5659,59.5659,600.0
2013-11-08 13:35:00,79.96,79.96,79.95,79.96,2600.0,59.5734,59.5734,59.5659,59.5734,2600.0
2013-11-08 13:40:00,79.96,79.97,79.95,79.95,9900.0,59.5734,59.5808,59.5659,59.5659,9900.0
2013-11-08 13:45:00,79.95,79.96,79.95,79.95,4600.0,59.5659,59.5734,59.5659,59.5659,4600.0
2013-11-08 13:50:00,79.95,79.96,79.95,79.96,4000.0,59.5659,59.5734,59.5659,59.5734,4000.0
2013-11-08 13:55:00,79.96,79.96,79.95,79.95,1200.0,59.5734,59.5734,59.5659,59.5659,1200.0
2013-11-08 14:00:00,79.96,79.96,79.95,79.95,8200.0,59.5734,59.5734,59.5659,59.5659,8200.0
2013-11-08 14:05:00,79.94,79.95,79.94,79.95,2700.0,59.5585,59.5659,59.5585,59.5659,2700.0
2013-11-08 14:10:00,79.94,79.95,79.94,79.94,5400.0,59.5585,59.5659,59.5585,59.5585,5400.0
2013-11-08 14:15:00,79.94,79.95,79.94,79.95,2900.0,59.5585,59.5659,59.5585,59.5659,2900.0
2013-11-08 14:20:00,79.95,79.95,79.94,79.95,3300.0,59.5659,59.5659,59.5585,59.5659,3300.0
2013-11-08 14:25:00,79.94,79.95,79.94,79.95,2700.0,59.5585,59.5659,59.5585,59.5659,2700.0
2013-11-08 14:30:00,79.95,79.96,79.95,79.96,9500.0,59.5659,59.5734,59.5659,59.5734,9500.0
2013-11-08 14:35:00,79.95,79.96,79.94,79.95,14800.0,59.5659,59.5734,59.5585,59.5659,14800.0
2013-11-08 14:40:00,79.95,79.96,79.94,79.96,9600.0,59.5659,59.5734,59.5585,59.5734,9600.0
2013-11-08 14:45:00,79.96,79.96,79.95,79.95,8200.0,59.5734,59.5734,59.5659,59.5659,8200.0
2013-11-08 14:50:00,79.95,79.96,79.95,79.96,8400.0,59.5659,59.5734,59.5659,59.5734,8400.0
2013-11-08 14:55:00,79.95,79.96,79.92,79.95,12500.0,59.5659,59.5734,59.5436,59.5659,12500.0
2013-11-08 15:00:00,79.93,79.95,79.93,79.95,700.0,59.551,59.5659,59.551,59.5659,700.0
2013-11-08 15:05:00,79.95,79.96,79.95,79.96,31400.0,59.5659,59.5734,59.5659,59.5734,31400.0
2013-11-08 15:10:00,79.95,79.96,79.95,79.96,4600.0,59.5659,59.5734,59.5659,59.5734,4600.0
2013-11-08 15:15:00,79.96,79.96,79.95,79.95,2700.0,59.5734,59.5734,59.5659,59.5659,2700.0
2013-11-08 15:20:00,79.96,79.96,79.96,79.96,1300.0,59.5734,59.5734,59.5734,59.5734,1300.0
2013-11-08 15:25:00,79.96,79.96,79.95,79.96,12200.0,59.5734,59.5734,59.5659,59.5734,12200.0
2013-11-08 15:30:00,79.96,79.97,79.96,79.97,4700.0,59.5734,59.5808,59.5734,59.5808,4700.0
2013-11-08 15:35:00,79.97,79.97,79.96,79.97,7900.0,59.5808,59.5808,59.5734,59.5808,7900.0
2013-11-08 15:40:00,79.97,79.97,79.96,79.97,9400.0,59.5808,59.5808,59.5734,59.5808,9400.0
2013-11-08 15:45:00,79.96,79.97,79.96,79.97,22100.0,59.5734,59.5808,59.5734,59.5808,22100.0
2013-11-08 15:50:00,79.97,79.97,79.96,79.97,13700.0,59.5808,59.5808,59.5734,59.5808,13700.0
2013-11-08 15:55:00,79.97,79.97,79.96,79.97,6700.0,59.5808,59.5808,59.5734,59.5808,6700.0
2013-11-11 09:30:00,80.02,80.03,79.98,80.01,28800.0,59.6181,59.6255,59.5883,59.6106,28800.0
2013-11-11 09:35:00,80.01,80.01,80.0,80.0,500.0,59.6106,59.6106,59.6032,59.6032,500.0
2013-11-11 09:40:00,79.99,79.99,79.95,79.96,12100.0,59.5957,59.5957,59.5659,59.5734,12100.0
2013-11-11 09:45:00,79.98,80.0,79.96,80.0,1400.0,59.5883,59.6032,59.5734,59.6032,1400.0
2013-11-11 09:50:00,79.96,79.98,79.96,79.97,1500.0,59.5734,59.5883,59.5734,59.5808,1500.0
2013-11-11 09:55:00,79.98,79.99,79.98,79.99,300.0,59.5883,59.5957,59.5883,59.5957,300.0
2013-11-11 10:00:00,79.99,80.0,79.98,79.99,3000.0,59.5957,59.6032,59.5883,59.5957,3000.0
2013-11-11 10:05:00,79.99,79.99,79.98,79.98,900.0,59.5957,59.5957,59.5883,59.5883,900.0
2013-11-11 10:10:00,80.0,80.0,79.98,80.0,700.0,59.6032,59.6032,59.5883,59.6032,700.0
2013-11-11 10:15:00,79.99,80.0,79.98,80.0,2800.0,59.5957,59.6032,59.5883,59.6032,2800.0
2013-11-11 10:20:00,80.0,80.0,79.99,80.0,2200.0,59.6032,59.6032,59.5957,59.6032,2200.0
2013-11-11 10:25:00,80.0,80.0,79.99,79.99,3900.0,59.6032,59.6032,59.5957,59.5957,3900.0
2013-11-11 10:30:00,80.0,80.0,80.0,80.0,100.0,59.6032,59.6032,59.6032,59.6032,100.0
2013-11-11 10:35:00,80.0,80.0,80.0,80.0,1500.0,59.6032,59.6032,59.6032,59.6032,1500.0
2013-11-11 10:40:00,80.0,80.0,80.0,80.0,300.0,59.6032,59.6032,59.6032,59.6032,300.0
2013-11-11 10:45:00,80.0,80.0,80.0,80.0,600.0,59.6032,59.6032,59.6032,59.6032,600.0
2013-11-11 10:50:00,79.99,80.0,79.99,79.99,1300.0,59.5957,59.6032,59.5957,59.5957,1300.0
2013-11-11 10:55:00,80.0,80.0,80.0,80.0,400.0,59.6032,59.6032,59.6032,59.6032,400.0
2013-11-11 11:00:00,79.99,80.0,79.99,79.99,1100.0,59.5957,59.6032,59.5957,59.5957,1100.0
2013-11-11 11:05:00,80.0,80.0,79.95,79.95,6400.0,59.6032,59.6032,59.5659,59.5659,6400.0
2013-11-11 11:10:00,79.96,79.97,79.95,79.95,4500.0,59.5734,59.5808,59.5659,59.5659,4500.0
2013-11-11 11:15:00,79.97,79.97,79.95,79.95,2400.0,59.5808,59.5808,59.5659,59.5659,2400.0
2013-11-11 11:20:00,79.96,80.0,79.96,79.99,4900.0,59.5734,59.6032,59.5734,59.5957,4900.0
2013-11-11 11:25:00,79.99,80.0,79.99,79.99,3400.0,59.5957,59.6032,59.5957,59.5957,3400.0
2013-11-11 11:30:00,80.0,80.0,79.99,80.0,8000.0,59.6032,59.6032,59.5957,59.6032,8000.0
2013-11-11 11:35:00,79.99,80.0,79.99,80.0,1800.0,59.5957,59.6032,59.5957,59.6032,1800.0
2013-11-11 11:40:00,79.99,80.0,79.99,79.99,2900.0,59.5957,59.6032,59.5957,59.5957,2900.0
2013-11-11 11:45:00,79.98,80.0,79.98,80.0,800.0,59.5883,59.6032,59.5883,59.6032,800.0
2013-11-11 11:50:00,79.98,80.0,79.98,79.98,1600.0,59.5883,59.6032,59.5883,59.5883,1600.0
2013-11-11 11:55:00,79.98,79.98,79.98,79.98,0.0,59.5883,59.5883,59.5883,59.5883,0.0
2013-11-11 12:00:00,79.98,79.99,79.98,79.98,1100.0,59.5883,59.5957,59.5883,59.5883,1100.0
2013-11-11 12:05:00,80.0,80.0,79.98,79.98,1700.0,59.6032,59.6032,59.5883,59.5883,1700.0
2013-11-11 12:10:00,79.98,79.99,79.98,79.99,1600.0,59.5883,59.5957,59.5883,59.5957,1600.0
2013-11-11 12:15:00,79.99,80.0,79.99,79.99,4000.0,59.5957,59.6032,59.5957,59.5957,4000.0
2013-11-11 12:20:00,79.98,80.0,79.98,79.98,2900.0,59.5883,59.6032,59.5883,59.5883,2900.0
2013-11-11 12:25:00,79.98,80.0,79.98,80.0,3000.0,59.5883,59.6032,59.5883,59.6032,3000.0
2013-11-11 12:30:00,79.99,80.0,79.99,79.99,2500.0,59.5957,59.6032,59.5957,59.5957,2500.0
2013-11-11 12:35:00,79.98,80.0,79.98,79.99,3600.0,59.5883,59.6032,59.5883,59.5957,3600.0
2013-11-11 12:40:00,79.99,80.0,79.98,79.98,1200.0,59.5957,59.6032,59.5883,59.5883,1200.0
2013-11-11 12:45:00,79.98,80.0,79.98,80.0,4600.0,59.5883,59.6032,59.5883,59.6032,4600.0
2013-11-11 12:50:00,79.99,80.0,79.98,79.99,1100.0,59.5957,59.6032,59.5883,59.5957,1100.0
2013-11-11 12:55:00,79.99,80.0,79.98,80.0,2700.0,59.5957,59.6032,59.5883,59.6032,2700.0
2013-11-11 13:00:00,80.0,80.0,79.99,80.0,500.0,59.6032,59.6032,59.5957,59.6032,500.0
2013-11-11 13:05:00,79.99,79.99,79.98,79.98,300.0,59.5957,59.5957,59.5883,59.5883,300.0
2013-11-11 13:10:00,79.98,79.99,79.98,79.98,400.0,59.5883,59.5957,59.5883,59.5883,400.0
2013-11-11 13:15:00,79.99,79.99,79.98,79.98,13400.0,59.5957,59.5957,59.5883,59.5883,13400.0
2013-11-11 13:20:00,79.98,79.98,79.97,79.98,10400.0,59.5883,59.5883,59.5808,59.5883,10400.0
2013-11-11 13:25:00,79.98,79.98,79.97,79.97,1200.0,59.5883,59.5883,59.5808,59.5808,1200.0
2013-11-11 13:30:00,79.97,79.98,79.97,79.98,3200.0,59.5808,59.5883,59.5808,59.5883,3200.0
2013-11-11 13:35:00,79.98,79.98,79.98,79.98,0.0,59.5883,59.5883,59.5883,59.5883,0.0
2013-11-11 13:40:00,79.97,79.98,79.97,79.98,2300.0,59.5808,59.5883,59.5808,59.5883,2300.0
2013-11-11 13:45:00,79.98,79.98,79.97,79.98,900.0,59.5883,59.5883,59.5808,59.5883,900.0
2013-11-11 13:50:00,79.98,79.98,79.98,79.98,600.0,59.5883,59.5883,59.5883,59.5883,600.0
2013-11-11 13:55:00,79.97,79.98,79.97,79.98,900.0,59.5808,59.5883,59.5808,59.5883,900.0
2013-11-11 14:00:00,79.98,79.98,79.97,79.98,1800.0,59.5883,59.5883,59.5808,59.5883,1800.0
2013-11-11 14:05:00,79.98,79.98,79.98,79.98,400.0,59.5883,59.5883,59.5883,59.5883,400.0
2013-11-11 14:10:00,79.97,79.97,79.97,79.97,2300.0,59.5808,59.5808,59.5808,59.5808,2300.0
2013-11-11 14:15:00,79.98,79.98,79.97,79.97,3600.0,59.5883,59.5883,59.5808,59.5808,3600.0
2013-11-11 14:20:00,79.97,79.99,79.97,79.99,3200.0,59.5808,59.5957,59.5808,59.5957,3200.0
2013-11-11 14:25:00,79.99,80.0,79.99,79.99,2100.0,59.5957,59.6032,59.5957,59.5957,2100.0
2013-11-11 14:30:00,79.99,80.0,79.99,79.99,2700.0,59.5957,59.6032,59.5957,59.5957,2700.0
2013-11-11 14:35:00,79.98,80.0,79.98,80.0,900.0,59.5883,59.6032,59.5883,59.6032,900.0
2013-11-11 14:40:00,79.98,80.0,79.98,80.0,3500.0,59.5883,59.6032,59.5883,59.6032,3500.0
2013-11-11 14:45:00,79.99,80.0,79.97,79.97,5800.0,59.5957,59.6032,59.5808,59.5808,5800.0
2013-11-11 14:50:00,79.99,79.99,79.99,79.99,400.0,59.5957,59.5957,59.5957,59.5957,400.0
2013-11-11 14:55:00,79.98,80.0,79.98,79.99,1200.0,59.5883,59.6032,59.5883,59.5957,1200.0
2013-11-11 15:00:00,79.99,80.0,79.98,79.98,1900.0,59.5957,59.6032,59.5883,59.5883,1900.0
2013-11-11 15:05:00,79.98,79.99,79.98,79.99,1500.0,59.5883,59.5957,59.5883,59.5957,1500.0
2013-11-11 15:10:00,79.99,80.0,79.98,79.99,8000.0,59.5957,59.6032,59.5883,59.5957,8000.0
2013-11-11 15:15:00,80.0,80.0,79.98,79.99,6100.0,59.6032,59.6032,59.5883,59.5957,6100.0
2013-11-11 15:20:00,79.98,79.99,79.98,79.99,3200.0,59.5883,59.5957,59.5883,59.5957,3200.0
2013-11-11 15:25:00,79.98,80.0,79.98,79.99,6800.0,59.5883,59.6032,59.5883,59.5957,6800.0
2013-11-11 15:30:00,79.99,79.99,79.98,79.98,2200.0,59.5957,59.5957,59.5883,59.5883,2200.0
2013-11-11 15:35:00,79.98,79.99,79.98,79.99,800.0,59.5883,59.5957,59.5883,59.5957,800.0
2013-11-11 15:40:00,79.98,80.0,79.98,79.98,2800.0,59.5883,59.6032,59.5883,59.5883,2800.0
2013-11-11 15:45:00,79.98,80.0,79.98,79.99,4300.0,59.5883,59.6032,59.5883,59.5957,4300.0
2013-11-11 15:50:00,80.0,80.0,79.98,79.99,4400.0,59.6032,59.6032,59.5883,59.5957,4400.0
2013-11-11 15:55:00,79.99,80.0,79.98,80.0,5800.0,59.5957,59.6032,59.5883,59.6032,5800.0
2013-11-12 09:30:00,79.98,79.98,79.91,79.94,11200.0,59.5883,59.5883,59.5361,59.5585,11200.0
2013-11-12 09:35:00,79.95,79.95,79.94,79.95,4600.0,59.5659,59.5659,59.5585,59.5659,4600.0
2013-11-12 09:40:00,79.95,79.95,79.94,79.95,5000.0,59.5659,59.5659,59.5585,59.5659,5000.0
2013-11-12 09:45:00,79.95,79.95,79.95,79.95,14200.0,59.5659,59.5659,59.5659,59.5659,14200.0
2013-11-12 09:50:00,79.95,79.96,79.94,79.94,26300.0,59.5659,59.5734,59.5585,59.5585,26300.0
2013-11-12 09:55:00,79.95,79.96,79.95,79.96,19300.0,59.5659,59.5734,59.5659,59.5734,19300.0
2013-11-12 10:00:00,79.95,79.96,79.95,79.96,5500.0,59.5659,59.5734,59.5659,59.5734,5500.0
2013-11-12 10:05:00,79.96,79.96,79.95,79.95,9000.0,59.5734,59.5734,59.5659,59.5659,9000.0
2013-11-12 10:10:00,79.95,79.96,79.95,79.96,2300.0,59.5659,59.5734,59.5659,59.5734,2300.0
2013-11-12 10:15:00,79.96,79.96,79.95,79.95,7100.0,59.5734,59.5734,59.5659,59.5659,7100.0
2013-11-12 10:20:00,79.95,79.96,79.95,79.96,4100.0,59.5659,59.5734,59.5659,59.5734,4100.0
2013-11-12 10:25:00,79.96,79.96,79.95,79.95,4000.0,59.5734,59.5734,59.5659,59.5659,4000.0
2013-11-12 10:30:00,79.96,79.96,79.95,79.95,2400.0,59.5734,59.5734,59.5659,59.5659,2400.0
2013-11-12 10:35:00,79.96,79.96,79.95,79.95,10400.0,59.5734,59.5734,59.5659,59.5659,10400.0
2013-11-12 10:40:00,79.95,79.96,79.95,79.95,4100.0,59.5659,59.5734,59.5659,59.5659,4100.0
2013-11-12 10:45:00,79.96,79.96,79.94,79.96,20700.0,59.5734,59.5734,59.5585,59.5734,20700.0
2013-11-12 10:50:00,79.96,79.96,79.95,79.95,4300.0,59.5734,59.5734,59.5659,59.5659,4300.0
2013-11-12 10:55:00,79.95,79.96,79.95,79.96,300.0,59.5659,59.5734,59.5659,59.5734,300.0
2013-11-12 11:00:00,79.95,79.95,79.95,79.95,4700.0,59.5659,59.5659,59.5659,59.5659,4700.0
2013-11-12 11:05:00,79.94,79.95,79.94,79.95,17500.0,59.5585,59.5659,59.5585,59.5659,17500.0
2013-11-12 11:10:00,79.95,79.96,79.94,79.95,10400.0,59.5659,59.5734,59.5585,59.5659,10400.0
2013-11-12 11:15:00,79.95,79.96,79.94,79.95,2500.0,59.5659,59.5734,59.5585,59.5659,2500.0
2013-11-12 11:20:00,79.94,79.94,79.94,79.94,300.0,59.5585,59.5585,59.5585,59.5585,300.0
2013-11-12 11:25:00,79.94,79.94,79.92,79.92,7000.0,59.5585,59.5585,59.5436,59.5436,7000.0
2013-11-12 11:30:00,79.93,79.93,79.92,79.93,15700.0,59.551,59.551,59.5436,59.551,15700.0
2013-11-12 11:35:00,79.93,79.93,79.92,79.93,6900.0,59.551,59.551,59.5436,59.551,6900.0
2013-11-12 11:40:00,79.93,79.93,79.92,79.92,5300.0,59.551,59.551,59.5436,59.5436,5300.0
2013-11-12 11:45:00,79.92,79.92,79.91,79.91,4700.0,59.5436,59.5436,59.5361,59.5361,4700.0
2013-11-12 11:50:00,79.91,79.92,79.91,79.91,500.0,59.5361,59.5436,59.5361,59.5361,500.0
2013-11-12 11:55:00,79.92,79.92,79.91,79.92,10800.0,59.5436,59.5436,59.5361,59.5436,10800.0
2013-11-12 12:00:00,79.92,79.92,79.89,79.9,15400.0,59.5436,59.5436,59.5212,59.5287,15400.0
2013-11-12 12:05:00,79.89,79.9,79.89,79.9,4400.0,59.5212,59.5287,59.5212,59.5287,4400.0
2013-11-12 12:10:00,79.89,79.91,79.89,79.9,17700.0,59.5212,59.5361,59.5212,59.5287,17700.0
2013-11-12 12:15:00,79.91,79.92,79.9,79.91,101000.0,59.5361,59.5436,59.5287,59.5361,101000.0
2013-11-12 12:20:00,79.91,79.92,79.91,79.92,3500.0,59.5361,59.5436,59.5361,59.5436,3500.0
2013-11-12 12:25:00,79.91,79.92,79.91,79.92,1200.0,59.5361,59.5436,59.5361,59.5436,1200.0
2013-11-12 12:30:00,79.92,79.92,79.91,79.92,3300.0,59.5436,59.5436,59.5361,59.5436,3300.0
2013-11-12 12:35:00,79.91,79.93,79.91,79.93,8000.0,59.5361,59.551,59.5361,59.551,8000.0
2013-11-12 12:40:00,79.93,79.93,79.91,79.91,10800.0,59.551,59.551,59.5361,59.5361,10800.0
2013-11-12 12:45:00,79.9,79.92,79.9,79.92,1300.0,59.5287,59.5436,59.5287,59.5436,1300.0
2013-11-12 12:50:00,79.91,79.92,79.9,79.91,9100.0,59.5361,59.5436,59.5287,59.5361,9100.0
2013-11-12 12:55:00,79.92,79.92,79.91,79.91,3500.0,59.5436,59.5436,59.5361,59.5361,3500.0
2013-11-12 13:00:00,79.92,79.92,79.9,79.91,10900.0,59.5436,59.5436,59.5287,59.5361,10900.0
2013-11-12 13:05:00,79.9,79.92,79.9,79.91,4600.0,59.5287,59.5436,59.5287,59.5361,4600.0
2013-11-12 13:10:00,79.91,79.92,79.91,79.92,8100.0,59.5361,59.5436,59.5361,59.5436,8100.0
2013-11-12 13:15:00,79.92,79.92,79.91,79.92,3500.0,59.5436,59.5436,59.5361,59.5436,3500.0
2013-11-12 13:20:00,79.92,79.92,79.91,79.92,7300.0,59.5436,59.5436,59.5361,59.5436,7300.0
2013-11-12 13:25:00,79.92,79.92,79.92,79.92,100.0,59.5436,59.5436,59.5436,59.5436,100.0
2013-11-12 13:30:00,79.92,79.92,79.91,79.92,5400.0,59.5436,59.5436,59.5361,59.5436,5400.0
2013-11-12 13:35:00,79.92,79.92,79.92,79.92,3200.0,59.5436,59.5436,59.5436,59.5436,3200.0
2013-11-12 13:40:00,79.92,79.92,79.91,79.91,4300.0,59.5436,59.5436,59.5361,59.5361,4300.0
2013-11-12 13:45:00,79.92,79.92,79.91,79.92,2800.0,59.5436,59.5436,59.5361,59.5436,2800.0
2013-11-12 13:50:00,79.92,79.92,79.91,79.92,3100.0,59.5436,59.5436,59.5361,59.5436,3100.0
2013-11-12 13:55:00,79.92,79.92,79.91,79.92,3400.0,59.5436,59.5436,59.5361,59.5436,3400.0
2013-11-12 14:00:00,79.91,79.92,79.89,79.91,6500.0,59.5361,59.5436,59.5212,59.5361,6500.0
2013-11-12 14:05:00,79.9,79.91,79.9,79.91,5800.0,59.5287,59.5361,59.5287,59.5361,5800.0
2013-11-12 14:10:00,79.9,79.92,79.9,79.92,2800.0,59.5287,59.5436,59.5287,59.5436,2800.0
2013-11-12 14:15:00,79.92,79.92,79.89,79.89,5900.0,59.5436,59.5436,59.5212,59.5212,5900.0
2013-11-12 14:20:00,79.9,79.92,79.9,79.92,1600.0,59.5287,59.5436,59.5287,59.5436,1600.0
2013-11-12 14:25:00,79.92,79.92,79.91,79.92,4200.0,59.5436,59.5436,59.5361,59.5436,4200.0
2013-11-12 14:30:00,79.92,79.92,79.91,79.92,6000.0,59.5436,59.5436,59.5361,59.5436,6000.0
2013-11-12 14:35:00,79.92,79.92,79.91,79.92,8000.0,59.5436,59.5436,59.5361,59.5436,8000.0
2013-11-12 14:40:00,79.92,79.92,79.91,79.92,8200.0,59.5436,59.5436,59.5361,59.5436,8200.0
2013-11-12 14:45:00,79.91,79.92,79.91,79.92,8800.0,59.5361,59.5436,59.5361,59.5436,8800.0
2013-11-12 14:50:00,79.92,79.92,79.91,79.91,6400.0,59.5436,59.5436,59.5361,59.5361,6400.0
2013-11-12 14:55:00,79.92,79.92,79.91,79.92,4200.0,59.5436,59.5436,59.5361,59.5436,4200.0
2013-11-12 15:00:00,79.92,79.92,79.9,79.9,12400.0,59.5436,59.5436,59.5287,59.5287,12400.0
2013-11-12 15:05:00,79.9,79.91,79.9,79.9,3500.0,59.5287,59.5361,59.5287,59.5287,3500.0
2013-11-12 15:10:00,79.91,79.91,79.89,79.89,26000.0,59.5361,59.5361,59.5212,59.5212,26000.0
2013-11-12 15:15:00,79.9,79.9,79.9,79.9,11900.0,59.5287,59.5287,59.5287,59.5287,11900.0
2013-11-12 15:20:00,79.91,79.91,79.9,79.91,11000.0,59.5361,59.5361,59.5287,59.5361,11000.0
2013-11-12 15:25:00,79.91,79.91,79.9,79.91,7500.0,59.5361,59.5361,59.5287,59.5361,7500.0
2013-11-12 15:30:00,79.9,79.91,79.9,79.91,4700.0,59.5287,59.5361,59.5287,59.5361,4700.0
2013-11-12 15:35:00,79.91,79.92,79.91,79.91,16400.0,59.5361,59.5436,59.5361,59.5361,16400.0
2013-11-12 15:40:00,79.92,79.92,79.88,79.9,13300.0,59.5436,59.5436,59.5138,59.5287,13300.0
2013-11-12 15:45:00,79.91,79.91,79.9,79.91,3600.0,59.5361,59.5361,59.5287,59.5361,3600.0
2013-11-12 15:50:00,79.91,79.92,79.91,79.92,4200.0,59.5361,59.5436,59.5361,59.5436,4200.0
2013-11-12 15:55:00,79.91,79.92,79.91,79.92,2800.0,59.5361,59.5436,59.5361,59.5436,2800.0
2013-11-13 09:30:00,79.98,79.99,79.94,79.99,17600.0,59.5883,59.5957,59.5585,59.5957,17600.0
2013-11-13 09:35:00,79.95,79.95,79.94,79.95,6000.0,59.5659,59.5659,59.5585,59.5659,6000.0
2013-11-13 09:40:00,79.95,79.95,79.94,79.95,9000.0,59.5659,59.5659,59.5585,59.5659,9000.0
2013-11-13 09:45:00,79.95,79.97,79.94,79.94,3000.0,59.5659,59.5808,59.5585,59.5585,3000.0
2013-11-13 09:50:00,79.95,79.95,79.95,79.95,100.0,59.5659,59.5659,59.5659,59.5659,100.0
2013-11-13 09:55:00,79.96,79.96,79.94,79.94,4200.0,59.5734,59.5734,59.5585,59.5585,4200.0
2013-11-13 10:00:00,79.97,79.97,79.96,79.96,700.0,59.5808,59.5808,59.5734,59.5734,700.0
2013-11-13 10:05:00,79.96,79.96,79.94,79.96,4800.0,59.5734,59.5734,59.5585,59.5734,4800.0
2013-11-13 10:10:00,79.96,79.96,79.94,79.96,800.0,59.5734,59.5734,59.5585,59.5734,800.0
2013-11-13 10:15:00,79.96,79.96,79.95,79.95,1100.0,59.5734,59.5734,59.5659,59.5659,1100.0
2013-11-13 10:20:00,79.95,79.96,79.94,79.96,900.0,59.5659,59.5734,59.5585,59.5734,900.0
2013-11-13 10:25:00,79.96,79.96,79.95,79.95,400.0,59.5734,59.5734,59.5659,59.5659,400.0
2013-11-13 10:30:00,79.95,79.96,79.95,79.96,300.0,59.5659,59.5734,59.5659,59.5734,300.0
2013-11-13 10:35:00,79.95,79.96,79.95,79.96,2200.0,59.5659,59.5734,59.5659,59.5734,2200.0
2013-11-13 10:40:00,79.96,79.96,79.96,79.96,700.0,59.5734,59.5734,59.5734,59.5734,700.0
2013-11-13 10:45:00,79.95,79.96,79.95,79.95,2800.0,59.5659,59.5734,59.5659,59.5659,2800.0
2013-11-13 10:50:00,79.95,79.96,79.95,79.96,600.0,59.5659,59.5734,59.5659,59.5734,600.0
2013-11-13 10:55:00,79.95,79.96,79.95,79.96,4900.0,59.5659,59.5734,59.5659,59.5734,4900.0
2013-11-13 11:00:00,79.96,79.96,79.96,79.96,400.0,59.5734,59.5734,59.5734,59.5734,400.0
2013-11-13 11:05:00,79.96,79.96,79.96,79.96,1400.0,59.5734,59.5734,59.5734,59.5734,1400.0
2013-11-13 11:10:00,79.95,79.96,79.95,79.96,1800.0,59.5659,59.5734,59.5659,59.5734,1800.0
2013-11-13 11:15:00,79.96,79.96,79.95,79.96,5700.0,59.5734,59.5734,59.5659,59.5734,5700.0
2013-11-13 11:20:00,79.96,79.96,79.95,79.96,3400.0,59.5734,59.5734,59.5659,59.5734,3400.0
2013-11-13 11:25:00,79.96,79.96,79.95,79.95,10300.0,59.5734,59.5734,59.5659,59.5659,10300.0
2013-11-13 11:30:00,79.96,79.96,79.95,79.96,4500.0,59.5734,59.5734,59.5659,59.5734,4500.0
2013-11-13 11:35:00,79.95,79.96,79.95,79.96,1900.0,59.5659,59.5734,59.5659,59.5734,1900.0
2013-11-13 11:40:00,79.96,79.96,79.95,79.96,2500.0,59.5734,59.5734,59.5659,59.5734,2500.0
2013-11-13 11:45:00,79.96,79.97,79.95,79.96,5100.0,59.5734,59.5808,59.5659,59.5734,5100.0
2013-11-13 11:50:00,79.96,79.97,79.96,79.96,5200.0,59.5734,59.5808,59.5734,59.5734,5200.0
2013-11-13 11:55:00,79.96,79.96,79.96,79.96,11000.0,59.5734,59.5734,59.5734,59.5734,11000.0
2013-11-13 12:00:00,79.96,79.97,79.96,79.97,1200.0,59.5734,59.5808,59.5734,59.5808,1200.0
2013-11-13 12:05:00,79.97,79.97,79.96,79.96,1300.0,59.5808,59.5808,59.5734,59.5734,1300.0
2013-11-13 12:10:00,79.97,79.97,79.96,79.96,3500.0,59.5808,59.5808,59.5734,59.5734,3500.0
2013-11-13 12:15:00,79.96,79.97,79.96,79.96,2400.0,59.5734,59.5808,59.5734,59.5734,2400.0
2013-11-13 12:20:00,79.95,79.97,79.95,79.97,2800.0,59.5659,59.5808,59.5659,59.5808,2800.0
2013-11-13 12:25:00,79.96,79.97,79.95,79.96,15100.0,59.5734,59.5808,59.5659,59.5734,15100.0
2013-11-13 12:30:00,79.97,79.97,79.96,79.97,1200.0,59.5808,59.5808,59.5734,59.5808,1200.0
2013-11-13 12:35:00,79.97,79.97,79.95,79.95,2600.0,59.5808,59.5808,59.5659,59.5659,2600.0
2013-11-13 12:40:00,79.96,79.96,79.96,79.96,200.0,59.5734,59.5734,59.5734,59.5734,200.0
2013-11-13 12:45:00,79.97,79.97,79.95,79.97,1800.0,59.5808,59.5808,59.5659,59.5808,1800.0
2013-11-13 12:50:00,79.97,79.98,79.96,79.96,3700.0,59.5808,59.5883,59.5734,59.5734,3700.0
2013-11-13 12:55:00,79.97,79.97,79.96,79.97,1000.0,59.5808,59.5808,59.5734,59.5808,1000.0
2013-11-13 13:00:00,79.97,79.98,79.96,79.96,3300.0,59.5808,59.5883,59.5734,59.5734,3300.0
2013-11-13 13:05:00,79.96,79.96,79.94,79.95,5200.0,59.5734,59.5734,59.5585,59.5659,5200.0
2013-11-13 13:10:00,79.94,79.95,79.94,79.95,4200.0,59.5585,59.5659,59.5585,59.5659,4200.0
2013-11-13 13:15:00,79.95,79.95,79.95,79.95,4400.0,59.5659,59.5659,59.5659,59.5659,4400.0
2013-11-13 13:20:00,79.95,79.96,79.95,79.96,1300.0,59.5659,59.5734,59.5659,59.5734,1300.0
2013-11-13 13:25:00,79.95,79.97,79.95,79.96,21500.0,59.5659,59.5808,59.5659,59.5734,21500.0
2013-11-13 13:30:00,79.96,79.96,79.96,79.96,2900.0,59.5734,59.5734,59.5734,59.5734,2900.0
2013-11-13 13:35:00,79.95,79.96,79.95,79.96,1900.0,59.5659,59.5734,59.5659,59.5734,1900.0
2013-11-13 13:40:00,79.96,79.96,79.94,79.95,15800.0,59.5734,59.5734,59.5585,59.5659,15800.0
2013-11-13 13:45:00,79.95,79.96,79.94,79.96,5100.0,59.5659,59.5734,59.5585,59.5734,5100.0
2013-11-13 13:50:00,79.96,79.96,79.95,79.95,2700.0,59.5734,59.5734,59.5659,59.5659,2700.0
2013-11-13 13:55:00,79.95,79.96,79.95,79.96,1500.0,59.5659,59.5734,59.5659,59.5734,1500.0
2013-11-13 14:00:00,79.96,79.97,79.96,79.97,5800.0,59.5734,59.5808,59.5734,59.5808,5800.0
2013-11-13 14:05:00,79.96,79.97,79.96,79.97,22700.0,59.5734,59.5808,59.5734,59.5808,22700.0
2013-11-13 14:10:00,79.97,79.97,79.97,79.97,2000.0,59.5808,59.5808,59.5808,59.5808,2000.0
2013-11-13 14:15:00,79.97,79.97,79.97,79.97,1400.0,59.5808,59.5808,59.5808,59.5808,1400.0
2013-11-13 14:20:00,79.97,79.98,79.96,79.97,3900.0,59.5808,59.5883,59.5734,59.5808,3900.0
2013-11-13 14:25:00,79.98,79.98,79.97,79.98,10300.0,59.5883,59.5883,59.5808,59.5883,10300.0
2013-11-13 14:30:00,79.98,79.99,79.98,79.99,3400.0,59.5883,59.5957,59.5883,59.5957,3400.0
2013-11-13 14:35:00,79.98,79.99,79.98,79.98,4100.0,59.5883,59.5957,59.5883,59.5883,4100.0
2013-11-13 14:40:00,79.98,79.98,79.97,79.98,4200.0,59.5883,59.5883,59.5808,59.5883,4200.0
2013-11-13 14:45:00,79.97,79.98,79.97,79.98,19300.0,59.5808,59.5883,59.5808,59.5883,19300.0
2013-11-13 14:50:00,79.97,79.98,79.97,79.98,4000.0,59.5808,59.5883,59.5808,59.5883,4000.0
2013-11-13 14:55:00,79.97,79.99,79.97,79.99,6300.0,59.5808,59.5957,59.5808,59.5957,6300.0
2013-11-13 15:00:00,79.99,79.99,79.96,79.98,4600.0,59.5957,59.5957,59.5734,59.5883,4600.0
2013-11-13 15:05:00,79.98,79.98,79.97,79.97,7200.0,59.5883,59.5883,59.5808,59.5808,7200.0
2013-11-13 15:10:00,79.98,79.98,79.97,79.97,11400.0,59.5883,59.5883,59.5808,59.5808,11400.0
2013-11-13 15:15:00,79.98,79.99,79.97,79.99,7900.0,59.5883,59.5957,59.5808,59.5957,7900.0
2013-11-13 15:20:00,79.99,79.99,79.97,79.98,9900.0,59.5957,59.5957,59.5808,59.5883,9900.0
2013-11-13 15:25:00,79.98,80.0,79.98,79.99,32700.0,59.5883,59.6032,59.5883,59.5957,32700.0
2013-11-13 15:30:00,79.99,80.0,79.99,79.99,9000.0,59.5957,59.6032,59.5957,59.5957,9000.0
2013-11-13 15:35:00,79.99,80.0,79.99,79.99,3600.0,59.5957,59.6032,59.5957,59.5957,3600.0
2013-11-13 15:40:00,79.98,79.99,79.98,79.99,34700.0,59.5883,59.5957,59.5883,59.5957,34700.0
2013-11-13 15:45:00,79.99,79.99,79.98,79.98,11700.0,59.5957,59.5957,59.5883,59.5883,11700.0
2013-11-13 15:50:00,79.98,79.98,79.95,79.95,11600.0,59.5883,59.5883,59.5659,59.5659,11600.0
2013-11-13 15:55:00,79.97,79.97,79.95,79.95,15500.0,59.5808,59.5808,59.5659,59.5659,15500.0
2013-11-14 09:30:00,79.97,80.07,79.97,80.07,6900.0,59.5808,59.6553,59.5808,59.6553,6900.0
2013-11-14 09:35:00,80.05,80.05,80.02,80.02,800.0,59.6404,59.6404,59.6181,59.6181,800.0
2013-11-14 09:40:00,80.05,80.08,80.03,80.08,4700.0,59.6404,59.6628,59.6255,59.6628,4700.0
2013-11-14 09:45:00,80.03,80.08,80.03,80.06,1300.0,59.6255,59.6628,59.6255,59.6479,1300.0
2013-11-14 09:50:00,80.07,80.07,80.03,80.03,10200.0,59.6553,59.6553,59.6255,59.6255,10200.0
2013-11-14 09:55:00,80.03,80.03,80.02,80.02,6500.0,59.6255,59.6255,59.6181,59.6181,6500.0
2013-11-14 10:00:00,80.03,80.04,80.03,80.04,3900.0,59.6255,59.633,59.6255,59.633,3900.0
2013-11-14 10:05:00,80.03,80.04,80.03,80.04,2100.0,59.6255,59.633,59.6255,59.633,2100.0
2013-11-14 10:10:00,80.03,80.04,80.03,80.03,1200.0,59.6255,59.633,59.6255,59.6255,1200.0
2013-11-14 10:15:00,80.03,80.05,80.03,80.05,5000.0,59.6255,59.6404,59.6255,59.6404,5000.0
2013-11-14 10:20:00,80.06,80.07,80.05,80.07,8200.0,59.6479,59.6553,59.6404,59.6553,8200.0
2013-11-14 10:25:00,80.07,80.08,80.06,80.07,4000.0,59.6553,59.6628,59.6479,59.6553,4000.0
2013-11-14 10:30:00,80.07,80.07,80.06,80.06,3400.0,59.6553,59.6553,59.6479,59.6479,3400.0
2013-11-14 10:35:00,80.06,80.07,80.06,80.07,4800.0,59.6479,59.6553,59.6479,59.6553,4800.0
2013-11-14 10:40:00,80.07,80.07,80.06,80.06,1100.0,59.6553,59.6553,59.6479,59.6479,1100.0
2013-11-14 10:45:00,80.06,80.07,80.06,80.07,1600.0,59.6479,59.6553,59.6479,59.6553,1600.0
2013-11-14 10:50:00,80.06,80.07,80.06,80.07,4100.0,59.6479,59.6553,59.6479,59.6553,4100.0
2013-11-14 10:55:00,80.08,80.08,80.07,80.08,9400.0,59.6628,59.6628,59.6553,59.6628,9400.0
2013-11-14 11:00:00,80.08,80.08,80.07,80.08,7800.0,59.6628,59.6628,59.6553,59.6628,7800.0
2013-11-14 11:05:00,80.08,80.08,80.07,80.08,17800.0,59.6628,59.6628,59.6553,59.6628,17800.0
2013-11-14 11:10:00,80.08,80.08,80.07,80.07,6300.0,59.6628,59.6628,59.6553,59.6553,6300.0
2013-11-14 11:15:00,80.08,80.08,80.07,80.08,2900.0,59.6628,59.6628,59.6553,59.6628,2900.0
2013-11-14 11:20:00,80.08,80.09,80.08,80.08,15500.0,59.6628,59.6702,59.6628,59.6628,15500.0
2013-11-14 11:25:00,80.09,80.1,80.08,80.09,3900.0,59.6702,59.6777,59.6628,59.6702,3900.0
2013-11-14 11:30:00,80.09,80.1,80.09,80.1,5900.0,59.6702,59.6777,59.6702,59.6777,5900.0
2013-11-14 11:35:00,80.1,80.1,80.09,80.09,3000.0,59.6777,59.6777,59.6702,59.6702,3000.0
2013-11-14 11:40:00,80.09,80.09,80.08,80.08,4200.0,59.6702,59.6702,59.6628,59.6628,4200.0
2013-11-14 11:45:00,80.09,80.09,80.08,80.08,1300.0,59.6702,59.6702,59.6628,59.6628,1300.0
2013-11-14 11:50:00,80.08,80.08,80.05,80.05,3100.0,59.6628,59.6628,59.6404,59.6404,3100.0
2013-11-14 11:55:00,80.06,80.06,80.05,80.05,800.0,59.6479,59.6479,59.6404,59.6404,800.0
2013-11-14 12:00:00,80.05,80.06,80.05,80.06,1600.0,59.6404,59.6479,59.6404,59.6479,1600.0
2013-11-14 12:05:00,80.07,80.08,80.06,80.08,1200.0,59.6553,59.6628,59.6479,59.6628,1200.0
2013-11-14 12:10:00,80.08,80.08,80.07,80.07,3800.0,59.6628,59.6628,59.6553,59.6553,3800.0
2013-11-14 12:15:00,80.07,80.08,80.07,80.08,15100.0,59.6553,59.6628,59.6553,59.6628,15100.0
2013-11-14 12:20:00,80.08,80.09,80.07,80.09,38700.0,59.6628,59.6702,59.6553,59.6702,38700.0
2013-11-14 12:25:00,80.09,80.09,80.08,80.08,2000.0,59.6702,59.6702,59.6628,59.6628,2000.0
2013-11-14 12:30:00,80.09,80.1,80.08,80.09,8400.0,59.6702,59.6777,59.6628,59.6702,8400.0
2013-11-14 12:35:00,80.09,80.09,80.09,80.09,1300.0,59.6702,59.6702,59.6702,59.6702,1300.0
2013-11-14 12:40:00,80.08,80.09,80.08,80.09,1400.0,59.6628,59.6702,59.6628,59.6702,1400.0
2013-11-14 12:45:00,80.09,80.09,80.08,80.09,800.0,59.6702,59.6702,59.6628,59.6702,800.0
2013-11-14 12:50:00,80.09,80.09,80.08,80.08,2800.0,59.6702,59.6702,59.6628,59.6628,2800.0
2013-11-14 12:55:00,80.09,80.09,80.08,80.08,1900.0,59.6702,59.6702,59.6628,59.6628,1900.0
2013-11-14 13:00:00,80.09,80.09,80.08,80.08,1500.0,59.6702,59.6702,59.6628,59.6628,1500.0
2013-11-14 13:05:00,80.08,80.09,80.08,80.09,2900.0,59.6628,59.6702,59.6628,59.6702,2900.0
2013-11-14 13:10:00,80.09,80.09,80.08,80.08,4000.0,59.6702,59.6702,59.6628,59.6628,4000.0
2013-11-14 13:15:00,80.09,80.09,80.08,80.09,4000.0,59.6702,59.6702,59.6628,59.6702,4000.0
2013-11-14 13:20:00,80.09,80.09,80.08,80.09,2000.0,59.6702,59.6702,59.6628,59.6702,2000.0
2013-11-14 13:25:00,80.08,80.08,80.08,80.08,700.0,59.6628,59.6628,59.6628,59.6628,700.0
2013-11-14 13:30:00,80.08,80.09,80.07,80.09,15100.0,59.6628,59.6702,59.6553,59.6702,15100.0
2013-11-14 13:35:00,80.09,80.09,80.07,80.09,1700.0,59.6702,59.6702,59.6553,59.6702,1700.0
2013-11-14 13:40:00,80.07,80.08,80.07,80.08,5500.0,59.6553,59.6628,59.6553,59.6628,5500.0
2013-11-14 13:45:00,80.08,80.08,80.07,80.07,1100.0,59.6628,59.6628,59.6553,59.6553,1100.0
2013-11-14 13:50:00,80.07,80.08,80.07,80.07,9100.0,59.6553,59.6628,59.6553,59.6553,9100.0
2013-11-14 13:55:00,80.07,80.07,80.06,80.07,4600.0,59.6553,59.6553,59.6479,59.6553,4600.0
2013-11-14 14:00:00,80.07,80.07,80.06,80.07,3800.0,59.6553,59.6553,59.6479,59.6553,3800.0
2013-11-14 14:05:00,80.06,80.07,80.05,80.05,6000.0,59.6479,59.6553,59.6404,59.6404,6000.0
2013-11-14 14:10:00,80.05,80.08,80.05,80.06,1400.0,59.6404,59.6628,59.6404,59.6479,1400.0
2013-11-14 14:15:00,80.06,80.08,80.06,80.08,500.0,59.6479,59.6628,59.6479,59.6628,500.0
2013-11-14 14:20:00,80.06,80.08,80.06,80.08,6800.0,59.6479,59.6628,59.6479,59.6628,6800.0
2013-11-14 14:25:00,80.08,80.09,80.07,80.08,2500.0,59.6628,59.6702,59.6553,59.6628,2500.0
2013-11-14 14:30:00,80.07,80.09,80.07,80.09,9600.0,59.6553,59.6702,59.6553,59.6702,9600.0
2013-11-14 14:35:00,80.08,80.09,80.07,80.09,5200.0,59.6628,59.6702,59.6553,59.6702,5200.0
2013-11-14 14:40:00,80.09,80.1,80.08,80.09,9000.0,59.6702,59.6777,59.6628,59.6702,9000.0
2013-11-14 14:45:00,80.1,80.1,80.09,80.09,6800.0,59.6777,59.6777,59.6702,59.6702,6800.0
2013-11-14 14:50:00,80.1,80.1,80.09,80.09,8900.0,59.6777,59.6777,59.6702,59.6702,8900.0
2013-11-14 14:55:00,80.1,80.1,80.09,80.09,6000.0,59.6777,59.6777,59.6702,59.6702,6000.0
2013-11-14 15:00:00,80.1,80.1,80.08,80.08,7300.0,59.6777,59.6777,59.6628,59.6628,7300.0
2013-11-14 15:05:00,80.08,80.08,80.07,80.08,5400.0,59.6628,59.6628,59.6553,59.6628,5400.0
2013-11-14 15:10:00,80.07,80.1,80.07,80.1,9400.0,59.6553,59.6777,59.6553,59.6777,9400.0
2013-11-14 15:15:00,80.1,80.1,80.06,80.06,33100.0,59.6777,59.6777,59.6479,59.6479,33100.0
2013-11-14 15:20:00,80.08,80.09,80.07,80.08,20800.0,59.6628,59.6702,59.6553,59.6628,20800.0
2013-11-14 15:25:00,80.07,80.09,80.06,80.08,37700.0,59.6553,59.6702,59.6479,59.6628,37700.0
2013-11-14 15:30:00,80.08,80.08,80.06,80.06,10000.0,59.6628,59.6628,59.6479,59.6479,10000.0
2013-11-14 15:35:00,80.06,80.09,80.06,80.06,29700.0,59.6479,59.6702,59.6479,59.6479,29700.0
2013-11-14 15:40:00,80.07,80.07,80.06,80.06,18400.0,59.6553,59.6553,59.6479,59.6479,18400.0
2013-11-14 15:45:00,80.06,80.06,80.05,80.06,12500.0,59.6479,59.6479,59.6404,59.6479,12500.0
2013-11-14 15:50:00,80.06,80.07,80.05,80.06,25800.0,59.6479,59.6553,59.6404,59.6479,25800.0
2013-11-14 15:55:00,80.06,80.09,80.03,80.08,37600.0,59.6479,59.6702,59.6255,59.6628,37600.0
2013-11-15 09:30:00,80.13,80.13,80.09,80.13,5400.0,59.7,59.7,59.6702,59.7,5400.0
2013-11-15 09:35:00,80.13,80.13,80.06,80.06,3800.0,59.7,59.7,59.6479,59.6479,3800.0
2013-11-15 09:40:00,80.07,80.11,80.06,80.11,4100.0,59.6553,59.6851,59.6479,59.6851,4100.0
2013-11-15 09:45:00,80.11,80.11,80.08,80.1,1000.0,59.6851,59.6851,59.6628,59.6777,1000.0
2013-11-15 09:50:00,80.11,80.11,80.08,80.11,16500.0,59.6851,59.6851,59.6628,59.6851,16500.0
2013-11-15 09:55:00,80.11,80.12,80.11,80.12,5800.0,59.6851,59.6926,59.6851,59.6926,5800.0
2013-11-15 10:00:00,80.11,80.12,80.1,80.11,3900.0,59.6851,59.6926,59.6777,59.6851,3900.0
2013-11-15 10:05:00,80.11,80.12,80.1,80.11,3000.0,59.6851,59.6926,59.6777,59.6851,3000.0
2013-11-15 10:10:00,80.11,80.12,80.11,80.11,3700.0,59.6851,59.6926,59.6851,59.6851,3700.0
2013-11-15 10:15:00,80.1,80.11,80.1,80.11,1600.0,59.6777,59.6851,59.6777,59.6851,1600.0
2013-11-15 10:20:00,80.11,80.11,80.1,80.11,2900.0,59.6851,59.6851,59.6777,59.6851,2900.0
2013-11-15 10:25:00,80.11,80.11,80.1,80.11,1300.0,59.6851,59.6851,59.6777,59.6851,1300.0
2013-11-15 10:30:00,80.11,80.11,80.11,80.11,200.0,59.6851,59.6851,59.6851,59.6851,200.0
2013-11-15 10:35:00,80.11,80.11,80.1,80.11,1700.0,59.6851,59.6851,59.6777,59.6851,1700.0
2013-11-15 10:40:00,80.11,80.11,80.1,80.11,8900.0,59.6851,59.6851,59.6777,59.6851,8900.0
2013-11-15 10:45:00,80.1,80.11,80.08,80.08,10900.0,59.6777,59.6851,59.6628,59.6628,10900.0
2013-11-15 10:50:00,80.09,80.1,80.08,80.1,1200.0,59.6702,59.6777,59.6628,59.6777,1200.0
2013-11-15 10:55:00,80.1,80.11,80.09,80.1,2300.0,59.6777,59.6851,59.6702,59.6777,2300.0
2013-11-15 11:00:00,80.11,80.11,80.09,80.1,2500.0,59.6851,59.6851,59.6702,59.6777,2500.0
2013-11-15 11:05:00,80.11,80.11,80.1,80.11,7400.0,59.6851,59.6851,59.6777,59.6851,7400.0
2013-11-15 11:10:00,80.11,80.11,80.11,80.11,1000.0,59.6851,59.6851,59.6851,59.6851,1000.0
2013-11-15 11:15:00,80.1,80.11,80.1,80.11,1800.0,59.6777,59.6851,59.6777,59.6851,1800.0
2013-11-15 11:20:00,80.11,80.11,80.1,80.11,2000.0,59.6851,59.6851,59.6777,59.6851,2000.0
2013-11-15 11:25:00,80.11,80.11,80.1,80.11,5500.0,59.6851,59.6851,59.6777,59.6851,5500.0
2013-11-15 11:30:00,80.11,80.11,80.1,80.11,3400.0,59.6851,59.6851,59.6777,59.6851,3400.0
2013-11-15 11:35:00,80.11,80.11,80.1,80.1,18900.0,59.6851,59.6851,59.6777,59.6777,18900.0
2013-11-15 11:40:00,80.11,80.11,80.1,80.11,1300.0,59.6851,59.6851,59.6777,59.6851,1300.0
2013-11-15 11:45:00,80.11,80.11,80.1,80.1,1300.0,59.6851,59.6851,59.6777,59.6777,1300.0
2013-11-15 11:50:00,80.11,80.13,80.11,80.11,187600.0,59.6851,59.7,59.6851,59.6851,187600.0
2013-11-15 11:55:00,80.11,80.11,80.11,80.11,1700.0,59.6851,59.6851,59.6851,59.6851,1700.0
2013-11-15 12:00:00,80.11,80.11,80.11,80.11,1000.0,59.6851,59.6851,59.6851,59.6851,1000.0
2013-11-15 12:05:00,80.11,80.12,80.11,80.12,12900.0,59.6851,59.6926,59.6851,59.6926,12900.0
2013-11-15 12:10:00,80.12,80.12,80.12,80.12,1500.0,59.6926,59.6926,59.6926,59.6926,1500.0
2013-11-15 12:15:00,80.12,80.12,80.12,80.12,2100.0,59.6926,59.6926,59.6926,59.6926,2100.0
2013-11-15 12:20:00,80.12,80.12,80.12,80.12,1500.0,59.6926,59.6926,59.6926,59.6926,1500.0
2013-11-15 12:25:00,80.12,80.12,80.11,80.11,900.0,59.6926,59.6926,59.6851,59.6851,900.0
2013-11-15 12:30:00,80.12,80.12,80.11,80.12,1400.0,59.6926,59.6926,59.6851,59.6926,1400.0
2013-11-15 12:35:00,80.12,80.12,80.11,80.11,900.0,59.6926,59.6926,59.6851,59.6851,900.0
2013-11-15 12:40:00,80.12,80.12,80.12,80.12,3600.0,59.6926,59.6926,59.6926,59.6926,3600.0
2013-11-15 12:45:00,80.12,80.12,80.11,80.12,1800.0,59.6926,59.6926,59.6851,59.6926,1800.0
2013-11-15 12:50:00,80.12,80.12,80.11,80.12,1600.0,59.6926,59.6926,59.6851,59.6926,1600.0
2013-11-15 12:55:00,80.12,80.12,80.11,80.11,900.0,59.6926,59.6926,59.6851,59.6851,900.0
2013-11-15 13:00:00,80.12,80.12,80.11,80.12,4800.0,59.6926,59.6926,59.6851,59.6926,4800.0
2013-11-15 13:05:00,80.12,80.12,80.11,80.12,2300.0,59.6926,59.6926,59.6851,59.6926,2300.0
2013-11-15 13:10:00,80.11,80.12,80.11,80.12,3200.0,59.6851,59.6926,59.6851,59.6926,3200.0
2013-11-15 13:15:00,80.12,80.12,80.11,80.12,1300.0,59.6926,59.6926,59.6851,59.6926,1300.0
2013-11-15 13:20:00,80.12,80.12,80.11,80.11,1600.0,59.6926,59.6926,59.6851,59.6851,1600.0
2013-11-15 13:25:00,80.12,80.12,80.11,80.11,6500.0,59.6926,59.6926,59.6851,59.6851,6500.0
2013-11-15 13:30:00,80.11,80.12,80.11,80.12,2700.0,59.6851,59.6926,59.6851,59.6926,2700.0
2013-11-15 13:35:00,80.12,80.12,80.11,80.12,7400.0,59.6926,59.6926,59.6851,59.6926,7400.0
2013-11-15 13:40:00,80.12,80.12,80.11,80.11,1500.0,59.6926,59.6926,59.6851,59.6851,1500.0
2013-11-15 13:45:00,80.12,80.12,80.1,80.11,13200.0,59.6926,59.6926,59.6777,59.6851,13200.0
2013-11-15 13:50:00,80.11,80.11,80.1,80.11,6500.0,59.6851,59.6851,59.6777,59.6851,6500.0
2013-11-15 13:55:00,80.11,80.11,80.1,80.11,1700.0,59.6851,59.6851,59.6777,59.6851,1700.0
2013-11-15 14:00:00,80.11,80.11,80.1,80.11,13200.0,59.6851,59.6851,59.6777,59.6851,13200.0
2013-11-15 14:05:00,80.11,80.11,80.1,80.11,5800.0,59.6851,59.6851,59.6777,59.6851,5800.0
2013-11-15 14:10:00,80.11,80.11,80.1,80.1,3200.0,59.6851,59.6851,59.6777,59.6777,3200.0
2013-11-15 14:15:00,80.11,80.11,80.1,80.1,4500.0,59.6851,59.6851,59.6777,59.6777,4500.0
2013-11-15 14:20:00,80.1,80.11,80.1,80.11,5000.0,59.6777,59.6851,59.6777,59.6851,5000.0
2013-11-15 14:25:00,80.11,80.11,80.1,80.11,2600.0,59.6851,59.6851,59.6777,59.6851,2600.0
2013-11-15 14:30:00,80.11,80.12,80.11,80.12,7200.0,59.6851,59.6926,59.6851,59.6926,7200.0
2013-11-15 14:35:00,80.12,80.12,80.11,80.11,1000.0,59.6926,59.6926,59.6851,59.6851,1000.0
2013-11-15 14:40:00,80.11,80.11,80.1,80.1,11000.0,59.6851,59.6851,59.6777,59.6777,11000.0
2013-11-15 14:45:00,80.11,80.12,80.1,80.11,6300.0,59.6851,59.6926,59.6777,59.6851,6300.0
2013-11-15 14:50:00,80.11,80.12,80.1,80.11,5300.0,59.6851,59.6926,59.6777,59.6851,5300.0
2013-11-15 14:55:00,80.11,80.11,80.1,80.11,4400.0,59.6851,59.6851,59.6777,59.6851,4400.0
2013-11-15 15:00:00,80.1,80.11,80.1,80.11,4300.0,59.6777,59.6851,59.6777,59.6851,4300.0
2013-11-15 15:05:00,80.11,80.11,80.1,80.11,1400.0,59.6851,59.6851,59.6777,59.6851,1400.0
2013-11-15 15:10:00,80.11,80.11,80.1,80.11,3300.0,59.6851,59.6851,59.6777,59.6851,3300.0
2013-11-15 15:15:00,80.1,80.12,80.1,80.12,3700.0,59.6777,59.6926,59.6777,59.6926,3700.0
2013-11-15 15:20:00,80.11,80.12,80.11,80.12,3800.0,59.6851,59.6926,59.6851,59.6926,3800.0
2013-11-15 15:25:00,80.11,80.12,80.11,80.12,7500.0,59.6851,59.6926,59.6851,59.6926,7500.0
2013-11-15 15:30:00,80.11,80.12,80.1,80.11,5900.0,59.6851,59.6926,59.6777,59.6851,5900.0
2013-11-15 15:35:00,80.1,80.12,80.1,80.11,3200.0,59.6777,59.6926,59.6777,59.6851,3200.0
2013-11-15 15:40:00,80.12,80.12,80.11,80.12,20700.0,59.6926,59.6926,59.6851,59.6926,20700.0
2013-11-15 15:45:00,80.12,80.12,80.11,80.11,4200.0,59.6926,59.6926,59.6851,59.6851,4200.0
2013-11-15 15:50:00,80.12,80.12,80.11,80.12,5400.0,59.6926,59.6926,59.6851,59.6926,5400.0
2013-11-15 15:55:00,80.12,80.12,80.11,80.11,8100.0,59.6926,59.6926,59.6851,59.6851,8100.0
2013-11-18 09:30:00,80.12,80.12,80.11,80.11,36500.0,59.6926,59.6926,59.6851,59.6851,36500.0
2013-11-18 09:35:00,80.11,80.12,80.11,80.12,20300.0,59.6851,59.6926,59.6851,59.6926,20300.0
2013-11-18 09:40:00,80.12,80.12,80.12,80.12,2200.0,59.6926,59.6926,59.6926,59.6926,2200.0
2013-11-18 09:45:00,80.11,80.12,80.11,80.12,300.0,59.6851,59.6926,59.6851,59.6926,300.0
2013-11-18 09:50:00,80.12,80.12,80.11,80.11,1400.0,59.6926,59.6926,59.6851,59.6851,1400.0
2013-11-18 09:55:00,80.12,80.12,80.11,80.11,6100.0,59.6926,59.6926,59.6851,59.6851,6100.0
2013-11-18 10:00:00,80.11,80.12,80.11,80.12,19500.0,59.6851,59.6926,59.6851,59.6926,19500.0
2013-11-18 10:05:00,80.12,80.13,80.12,80.12,1100.0,59.6926,59.7,59.6926,59.6926,1100.0
2013-11-18 10:10:00,80.13,80.13,80.12,80.13,3200.0,59.7,59.7,59.6926,59.7,3200.0
2013-11-18 10:15:00,80.13,80.14,80.12,80.13,4400.0,59.7,59.7075,59.6926,59.7,4400.0
2013-11-18 10:20:00,80.13,80.14,80.13,80.14,2500.0,59.7,59.7075,59.7,59.7075,2500.0
2013-11-18 10:25:00,80.13,80.13,80.12,80.12,3500.0,59.7,59.7,59.6926,59.6926,3500.0
2013-11-18 10:30:00,80.12,80.14,80.12,80.14,38200.0,59.6926,59.7075,59.6926,59.7075,38200.0
2013-11-18 10:35:00,80.13,80.13,80.12,80.12,3600.0,59.7,59.7,59.6926,59.6926,3600.0
2013-11-18 10:40:00,80.13,80.14,80.12,80.13,12900.0,59.7,59.7075,59.6926,59.7,12900.0
2013-11-18 10:45:00,80.14,80.14,80.13,80.14,49800.0,59.7075,59.7075,59.7,59.7075,49800.0
2013-11-18 10:50:00,80.14,80.14,80.13,80.13,19000.0,59.7075,59.7075,59.7,59.7,19000.0
2013-11-18 10:55:00,80.13,80.14,80.13,80.13,1000.0,59.7,59.7075,59.7,59.7,1000.0
2013-11-18 11:00:00,80.13,80.14,80.13,80.14,1100.0,59.7,59.7075,59.7,59.7075,1100.0
2013-11-18 11:05:00,80.14,80.14,80.13,80.13,3400.0,59.7075,59.7075,59.7,59.7,3400.0
2013-11-18 11:10:00,80.14,80.14,80.13,80.14,2400.0,59.7075,59.7075,59.7,59.7075,2400.0
2013-11-18 11:15:00,80.13,80.15,80.13,80.15,14500.0,59.7,59.7149,59.7,59.7149,14500.0
2013-11-18 11:20:00,80.14,80.14,80.13,80.14,10900.0,59.7075,59.7075,59.7,59.7075,10900.0
2013-11-18 11:25:00,80.14,80.14,80.13,80.14,4700.0,59.7075,59.7075,59.7,59.7075,4700.0
2013-11-18 11:30:00,80.14,80.14,80.13,80.13,3500.0,59.7075,59.7075,59.7,59.7,3500.0
2013-11-18 11:35:00,80.14,80.14,80.13,80.14,2600.0,59.7075,59.7075,59.7,59.7075,2600.0
2013-11-18 11:40:00,80.13,80.13,80.12,80.12,7300.0,59.7,59.7,59.6926,59.6926,7300.0
2013-11-18 11:45:00,80.13,80.13,80.13,80.13,200.0,59.7,59.7,59.7,59.7,200.0
2013-11-18 11:50:00,80.11,80.13,80.11,80.13,2400.0,59.6851,59.7,59.6851,59.7,2400.0
2013-11-18 11:55:00,80.13,80.14,80.12,80.13,8000.0,59.7,59.7075,59.6926,59.7,8000.0
2013-11-18 12:00:00,80.13,80.14,80.13,80.14,9100.0,59.7,59.7075,59.7,59.7075,9100.0
2013-11-18 12:05:00,80.13,80.14,80.13,80.14,7500.0,59.7,59.7075,59.7,59.7075,7500.0
2013-11-18 12:10:00,80.14,80.14,80.13,80.14,4000.0,59.7075,59.7075,59.7,59.7075,4000.0
2013-11-18 12:15:00,80.14,80.14,80.12,80.14,5700.0,59.7075,59.7075,59.6926,59.7075,5700.0
2013-11-18 12:20:00,80.14,80.14,80.12,80.13,5300.0,59.7075,59.7075,59.6926,59.7,5300.0
2013-11-18 12:25:00,80.13,80.13,80.12,80.13,3000.0,59.7,59.7,59.6926,59.7,3000.0
2013-11-18 12:30:00,80.13,80.13,80.12,80.12,2800.0,59.7,59.7,59.6926,59.6926,2800.0
2013-11-18 12:35:00,80.13,80.13,80.12,80.13,3400.0,59.7,59.7,59.6926,59.7,3400.0
2013-11-18 12:40:00,80.12,80.13,80.11,80.13,4700.0,59.6926,59.7,59.6851,59.7,4700.0
2013-11-18 12:45:00,80.12,80.13,80.11,80.13,18700.0,59.6926,59.7,59.6851,59.7,18700.0
2013-11-18 12:50:00,80.13,80.14,80.13,80.13,1900.0,59.7,59.7075,59.7,59.7,1900.0
2013-11-18 12:55:00,80.13,80.14,80.12,80.13,1800.0,59.7,59.7075,59.6926,59.7,1800.0
2013-11-18 13:00:00,80.13,80.14,80.13,80.14,3900.0,59.7,59.7075,59.7,59.7075,3900.0
2013-11-18 13:05:00,80.14,80.14,80.13,80.14,1200.0,59.7075,59.7075,59.7,59.7075,1200.0
2013-11-18 13:10:00,80.14,80.14,80.13,80.14,2500.0,59.7075,59.7075,59.7,59.7075,2500.0
2013-11-18 13:15:00,80.14,80.14,80.14,80.14,4500.0,59.7075,59.7075,59.7075,59.7075,4500.0
2013-11-18 13:20:00,80.14,80.14,80.13,80.14,8500.0,59.7075,59.7075,59.7,59.7075,8500.0
2013-11-18 13:25:00,80.13,80.14,80.13,80.14,9000.0,59.7,59.7075,59.7,59.7075,9000.0
2013-11-18 13:30:00,80.14,80.14,80.13,80.14,9200.0,59.7075,59.7075,59.7,59.7075,9200.0
2013-11-18 13:35:00,80.14,80.14,80.13,80.14,2600.0,59.7075,59.7075,59.7,59.7075,2600.0
2013-11-18 13:40:00,80.13,80.15,80.13,80.15,3200.0,59.7,59.7149,59.7,59.7149,3200.0
2013-11-18 13:45:00,80.14,80.15,80.14,80.15,10500.0,59.7075,59.7149,59.7075,59.7149,10500.0
2013-11-18 13:50:00,80.14,80.15,80.14,80.15,1100.0,59.7075,59.7149,59.7075,59.7149,1100.0
2013-11-18 13:55:00,80.14,80.15,80.14,80.15,2000.0,59.7075,59.7149,59.7075,59.7149,2000.0
2013-11-18 14:00:00,80.15,80.15,80.14,80.15,16200.0,59.7149,59.7149,59.7075,59.7149,16200.0
2013-11-18 14:05:00,80.15,80.15,80.14,80.14,1900.0,59.7149,59.7149,59.7075,59.7075,1900.0
2013-11-18 14:10:00,80.15,80.15,80.14,80.15,1600.0,59.7149,59.7149,59.7075,59.7149,1600.0
2013-11-18 14:15:00,80.15,80.15,80.15,80.15,2000.0,59.7149,59.7149,59.7149,59.7149,2000.0
2013-11-18 14:20:00,80.15,80.15,80.14,80.14,3700.0,59.7149,59.7149,59.7075,59.7075,3700.0
2013-11-18 14:25:00,80.14,80.15,80.14,80.14,2300.0,59.7075,59.7149,59.7075,59.7075,2300.0
2013-11-18 14:30:00,80.15,80.15,80.14,80.15,2600.0,59.7149,59.7149,59.7075,59.7149,2600.0
2013-11-18 14:35:00,80.14,80.15,80.14,80.15,11000.0,59.7075,59.7149,59.7075,59.7149,11000.0
2013-11-18 14:40:00,80.15,80.15,80.14,80.14,1100.0,59.7149,59.7149,59.7075,59.7075,1100.0
2013-11-18 14:45:00,80.15,80.15,80.14,80.14,3400.0,59.7149,59.7149,59.7075,59.7075,3400.0
2013-11-18 14:50:00,80.15,80.15,80.14,80.15,21900.0,59.7149,59.7149,59.7075,59.7149,21900.0
2013-11-18 14:55:00,80.15,80.15,80.14,80.15,7100.0,59.7149,59.7149,59.7075,59.7149,7100.0
2013-11-18 15:00:00,80.16,80.16,80.14,80.15,6800.0,59.7224,59.7224,59.7075,59.7149,6800.0
2013-11-18 15:05:00,80.16,80.16,80.14,80.14,1400.0,59.7224,59.7224,59.7075,59.7075,1400.0
2013-11-18 15:10:00,80.14,80.15,80.14,80.15,3300.0,59.7075,59.7149,59.7075,59.7149,3300.0
2013-11-18 15:15:00,80.15,80.15,80.14,80.15,1200.0,59.7149,59.7149,59.7075,59.7149,1200.0
2013-11-18 15:20:00,80.15,80.16,80.15,80.15,7400.0,59.7149,59.7224,59.7149,59.7149,7400.0
2013-11-18 15:25:00,80.15,80.16,80.15,80.15,4700.0,59.7149,59.7224,59.7149,59.7149,4700.0
2013-11-18 15:30:00,80.15,80.16,80.15,80.16,1400.0,59.7149,59.7224,59.7149,59.7224,1400.0
2013-11-18 15:35:00,80.16,80.16,80.15,80.15,2500.0,59.7224,59.7224,59.7149,59.7149,2500.0
2013-11-18 15:40:00,80.16,80.16,80.15,80.15,3600.0,59.7224,59.7224,59.7149,59.7149,3600.0
2013-11-18 15:45:00,80.16,80.16,80.14,80.15,7300.0,59.7224,59.7224,59.7075,59.7149,7300.0
2013-11-18 15:50:00,80.15,80.15,80.14,80.15,9700.0,59.7149,59.7149,59.7075,59.7149,9700.0
2013-11-18 15:55:00,80.14,80.16,80.14,80.16,12700.0,59.7075,59.7224,59.7075,59.7224,12700.0
2013-11-19 09:30:00,80.12,80.13,80.1,80.12,15000.0,59.6926,59.7,59.6777,59.6926,15000.0
2013-11-19 09:35:00,80.12,80.13,80.12,80.13,1900.0,59.6926,59.7,59.6926,59.7,1900.0
2013-11-19 09:40:00,80.13,80.13,80.13,80.13,700.0,59.7,59.7,59.7,59.7,700.0
2013-11-19 09:45:00,80.13,80.13,80.12,80.12,400.0,59.7,59.7,59.6926,59.6926,400.0
2013-11-19 09:50:00,80.13,80.13,80.13,80.13,4800.0,59.7,59.7,59.7,59.7,4800.0
2013-11-19 09:55:00,80.13,80.13,80.12,80.12,6100.0,59.7,59.7,59.6926,59.6926,6100.0
2013-11-19 10:00:00,80.13,80.13,80.12,80.12,2900.0,59.7,59.7,59.6926,59.6926,2900.0
2013-11-19 10:05:00,80.12,80.13,80.12,80.12,1500.0,59.6926,59.7,59.6926,59.6926,1500.0
2013-11-19 10:10:00,80.13,80.13,80.12,80.12,2700.0,59.7,59.7,59.6926,59.6926,2700.0
2013-11-19 10:15:00,80.13,80.13,80.12,80.12,4000.0,59.7,59.7,59.6926,59.6926,4000.0
2013-11-19 10:20:00,80.13,80.13,80.12,80.13,1200.0,59.7,59.7,59.6926,59.7,1200.0
2013-11-19 10:25:00,80.13,80.14,80.13,80.13,6800.0,59.7,59.7075,59.7,59.7,6800.0
2013-11-19 10:30:00,80.13,80.14,80.11,80.13,14000.0,59.7,59.7075,59.6851,59.7,14000.0
2013-11-19 10:35:00,80.13,80.13,80.12,80.13,2800.0,59.7,59.7,59.6926,59.7,2800.0
2013-11-19 10:40:00,80.13,80.13,80.13,80.13,200.0,59.7,59.7,59.7,59.7,200.0
2013-11-19 10:45:00,80.13,80.13,80.12,80.13,4200.0,59.7,59.7,59.6926,59.7,4200.0
2013-11-19 10:50:00,80.13,80.13,80.12,80.12,400.0,59.7,59.7,59.6926,59.6926,400.0
2013-11-19 10:55:00,80.13,80.13,80.12,80.12,10300.0,59.7,59.7,59.6926,59.6926,10300.0
2013-11-19 11:00:00,80.13,80.13,80.13,80.13,3400.0,59.7,59.7,59.7,59.7,3400.0
2013-11-19 11:05:00,80.13,80.13,80.11,80.12,4100.0,59.7,59.7,59.6851,59.6926,4100.0
2013-11-19 11:10:00,80.12,80.12,80.11,80.11,1900.0,59.6926,59.6926,59.6851,59.6851,1900.0
2013-11-19 11:15:00,80.11,80.12,80.11,80.12,2100.0,59.6851,59.6926,59.6851,59.6926,2100.0
2013-11-19 11:20:00,80.11,80.12,80.11,80.11,2900.0,59.6851,59.6926,59.6851,59.6851,2900.0
2013-11-19 11:25:00,80.12,80.12,80.11,80.12,3400.0,59.6926,59.6926,59.6851,59.6926,3400.0
2013-11-19 11:30:00,80.11,80.12,80.11,80.12,700.0,59.6851,59.6926,59.6851,59.6926,700.0
2013-11-19 11:35:00,80.12,80.12,80.11,80.12,1800.0,59.6926,59.6926,59.6851,59.6926,1800.0
2013-11-19 11:40:00,80.11,80.12,80.11,80.11,4400.0,59.6851,59.6926,59.6851,59.6851,4400.0
2013-11-19 11:45:00,80.11,80.12,80.11,80.12,7600.0,59.6851,59.6926,59.6851,59.6926,7600.0
2013-11-19 11:50:00,80.12,80.12,80.12,80.12,3500.0,59.6926,59.6926,59.6926,59.6926,3500.0
2013-11-19 11:55:00,80.12,80.12,80.11,80.12,39600.0,59.6926,59.6926,59.6851,59.6926,39600.0
2013-11-19 12:00:00,80.12,80.12,80.11,80.11,1700.0,59.6926,59.6926,59.6851,59.6851,1700.0
2013-11-19 12:05:00,80.12,80.12,80.12,80.12,10800.0,59.6926,59.6926,59.6926,59.6926,10800.0
2013-11-19 12:10:00,80.13,80.13,80.13,80.13,1900.0,59.7,59.7,59.7,59.7,1900.0
2013-11-19 12:15:00,80.13,80.13,80.12,80.13,7000.0,59.7,59.7,59.6926,59.7,7000.0
2013-11-19 12:20:00,80.13,80.13,80.12,80.13,2800.0,59.7,59.7,59.6926,59.7,2800.0
2013-11-19 12:25:00,80.13,80.14,80.12,80.14,12700.0,59.7,59.7075,59.6926,59.7075,12700.0
2013-11-19 12:30:00,80.14,80.14,80.13,80.13,5800.0,59.7075,59.7075,59.7,59.7,5800.0
2013-11-19 12:35:00,80.13,80.14,80.13,80.14,2200.0,59.7,59.7075,59.7,59.7075,2200.0
2013-11-19 12:40:00,80.14,80.14,80.13,80.13,1600.0,59.7075,59.7075,59.7,59.7,1600.0
2013-11-19 12:45:00,80.13,80.14,80.13,80.13,3600.0,59.7,59.7075,59.7,59.7,3600.0
2013-11-19 12:50:00,80.14,80.14,80.13,80.13,500.0,59.7075,59.7075,59.7,59.7,500.0
2013-11-19 12:55:00,80.13,80.14,80.13,80.13,4400.0,59.7,59.7075,59.7,59.7,4400.0
2013-11-19 13:00:00,80.14,80.14,80.13,80.13,4000.0,59.7075,59.7075,59.7,59.7,4000.0
2013-11-19 13:05:00,80.13,80.14,80.13,80.14,4400.0,59.7,59.7075,59.7,59.7075,4400.0
2013-11-19 13:10:00,80.14,80.14,80.13,80.14,3000.0,59.7075,59.7075,59.7,59.7075,3000.0
2013-11-19 13:15:00,80.14,80.14,80.13,80.14,2900.0,59.7075,59.7075,59.7,59.7075,2900.0
2013-11-19 13:20:00,80.13,80.14,80.13,80.13,1400.0,59.7,59.7075,59.7,59.7,1400.0
2013-11-19 13:25:00,80.13,80.14,80.13,80.13,3500.0,59.7,59.7075,59.7,59.7,3500.0
2013-11-19 13:30:00,80.14,80.14,80.14,80.14,300.0,59.7075,59.7075,59.7075,59.7075,300.0
2013-11-19 13:35:00,80.13,80.14,80.13,80.14,2500.0,59.7,59.7075,59.7,59.7075,2500.0
2013-11-19 13:40:00,80.14,80.14,80.13,80.13,600.0,59.7075,59.7075,59.7,59.7,600.0
2013-11-19 13:45:00,80.14,80.14,80.13,80.13,12100.0,59.7075,59.7075,59.7,59.7,12100.0
2013-11-19 13:50:00,80.12,80.13,80.12,80.13,1300.0,59.6926,59.7,59.6926,59.7,1300.0
2013-11-19 13:55:00,80.12,80.13,80.12,80.12,2700.0,59.6926,59.7,59.6926,59.6926,2700.0
2013-11-19 14:00:00,80.11,80.11,80.1,80.1,2500.0,59.6851,59.6851,59.6777,59.6777,2500.0
2013-11-19 14:05:00,80.11,80.11,80.1,80.1,2400.0,59.6851,59.6851,59.6777,59.6777,2400.0
2013-11-19 14:10:00,80.11,80.11,80.1,80.11,21200.0,59.6851,59.6851,59.6777,59.6851,21200.0
2013-11-19 14:15:00,80.11,80.11,80.1,80.1,1100.0,59.6851,59.6851,59.6777,59.6777,1100.0
2013-11-19 14:20:00,80.1,80.11,80.1,80.11,2300.0,59.6777,59.6851,59.6777,59.6851,2300.0
2013-11-19 14:25:00,80.1,80.11,80.1,80.1,11100.0,59.6777,59.6851,59.6777,59.6777,11100.0
2013-11-19 14:30:00,80.11,80.11,80.1,80.1,13900.0,59.6851,59.6851,59.6777,59.6777,13900.0
2013-11-19 14:35:00,80.1,80.11,80.1,80.11,1600.0,59.6777,59.6851,59.6777,59.6851,1600.0
2013-11-19 14:40:00,80.11,80.11,80.1,80.11,5800.0,59.6851,59.6851,59.6777,59.6851,5800.0
2013-11-19 14:45:00,80.11,80.11,80.1,80.11,900.0,59.6851,59.6851,59.6777,59.6851,900.0
2013-11-19 14:50:00,80.11,80.11,80.1,80.11,2000.0,59.6851,59.6851,59.6777,59.6851,2000.0
2013-11-19 14:55:00,80.1,80.11,80.1,80.11,7200.0,59.6777,59.6851,59.6777,59.6851,7200.0
2013-11-19 15:00:00,80.11,80.11,80.1,80.11,3100.0,59.6851,59.6851,59.6777,59.6851,3100.0
2013-11-19 15:05:00,80.11,80.11,80.1,80.11,1500.0,59.6851,59.6851,59.6777,59.6851,1500.0
2013-11-19 15:10:00,80.11,80.11,80.1,80.1,1100.0,59.6851,59.6851,59.6777,59.6777,1100.0
2013-11-19 15:15:00,80.11,80.12,80.11,80.12,2900.0,59.6851,59.6926,59.6851,59.6926,2900.0
2013-11-19 15:20:00,80.12,80.12,80.11,80.12,2900.0,59.6926,59.6926,59.6851,59.6926,2900.0
2013-11-19 15:25:00,80.12,80.12,80.11,80.12,1400.0,59.6926,59.6926,59.6851,59.6926,1400.0
2013-11-19 15:30:00,80.11,80.12,80.11,80.11,5300.0,59.6851,59.6926,59.6851,59.6851,5300.0
2013-11-19 15:35:00,80.12,80.13,80.11,80.12,16000.0,59.6926,59.7,59.6851,59.6926,16000.0
2013-11-19 15:40:00,80.12,80.12,80.11,80.12,3000.0,59.6926,59.6926,59.6851,59.6926,3000.0
2013-11-19 15:45:00,80.11,80.12,80.1,80.11,5200.0,59.6851,59.6926,59.6777,59.6851,5200.0
2013-11-19 15:50:00,80.11,80.13,80.11,80.12,10300.0,59.6851,59.7,59.6851,59.6926,10300.0
2013-11-19 15:55:00,80.12,80.12,80.11,80.11,4400.0,59.6926,59.6926,59.6851,59.6851,4400.0
2013-11-20 09:30:00,80.14,80.14,80.13,80.13,6600.0,59.7075,59.7075,59.7,59.7,6600.0
2013-11-20 09:35:00,80.13,80.14,80.13,80.13,3900.0,59.7,59.7075,59.7,59.7,3900.0
2013-11-20 09:40:00,80.13,80.14,80.13,80.14,600.0,59.7,59.7075,59.7,59.7075,600.0
2013-11-20 09:45:00,80.14,80.14,80.13,80.14,900.0,59.7075,59.7075,59.7,59.7075,900.0
2013-11-20 09:50:00,80.13,80.14,80.13,80.13,2100.0,59.7,59.7075,59.7,59.7,2100.0
2013-11-20 09:55:00,80.14,80.14,80.13,80.14,4200.0,59.7075,59.7075,59.7,59.7075,4200.0
2013-11-20 10:00:00,80.13,80.14,80.13,80.14,1100.0,59.7,59.7075,59.7,59.7075,1100.0
2013-11-20 10:05:00,80.13,80.14,80.13,80.14,2100.0,59.7,59.7075,59.7,59.7075,2100.0
2013-11-20 10:10:00,80.14,80.14,80.13,80.14,11700.0,59.7075,59.7075,59.7,59.7075,11700.0
2013-11-20 10:15:00,80.13,80.13,80.13,80.13,600.0,59.7,59.7,59.7,59.7,600.0
2013-11-20 10:20:00,80.13,80.14,80.13,80.13,41900.0,59.7,59.7075,59.7,59.7,41900.0
2013-11-20 10:25:00,80.14,80.18,80.14,80.18,18000.0,59.7075,59.7373,59.7075,59.7373,18000.0
2013-11-20 10:30:00,80.17,80.18,80.17,80.18,300.0,59.7298,59.7373,59.7298,59.7373,300.0
2013-11-20 10:35:00,80.17,80.17,80.15,80.16,3600.0,59.7298,59.7298,59.7149,59.7224,3600.0
2013-11-20 10:40:00,80.16,80.16,80.15,80.16,700.0,59.7224,59.7224,59.7149,59.7224,700.0
2013-11-20 10:45:00,80.16,80.16,80.16,80.16,2500.0,59.7224,59.7224,59.7224,59.7224,2500.0
2013-11-20 10:50:00,80.16,80.16,80.16,80.16,1400.0,59.7224,59.7224,59.7224,59.7224,1400.0
2013-11-20 10:55:00,80.15,80.17,80.15,80.16,1800.0,59.7149,59.7298,59.7149,59.7224,1800.0
2013-11-20 11:00:00,80.17,80.17,80.17,80.17,600.0,59.7298,59.7298,59.7298,59.7298,600.0
2013-11-20 11:05:00,80.16,80.17,80.16,80.17,4300.0,59.7224,59.7298,59.7224,59.7298,4300.0
2013-11-20 11:10:00,80.17,80.17,80.16,80.17,4000.0,59.7298,59.7298,59.7224,59.7298,4000.0
2013-11-20 11:15:00,80.17,80.17,80.16,80.17,2200.0,59.7298,59.7298,59.7224,59.7298,2200.0
2013-11-20 11:20:00,80.17,80.17,80.14,80.16,3100.0,59.7298,59.7298,59.7075,59.7224,3100.0
2013-11-20 11:25:00,80.16,80.16,80.15,80.16,1800.0,59.7224,59.7224,59.7149,59.7224,1800.0
2013-11-20 11:30:00,80.16,80.16,80.15,80.16,1600.0,59.7224,59.7224,59.7149,59.7224,1600.0
2013-11-20 11:35:00,80.16,80.16,80.15,80.15,2400.0,59.7224,59.7224,59.7149,59.7149,2400.0
2013-11-20 11:40:00,80.15,80.15,80.15,80.15,600.0,59.7149,59.7149,59.7149,59.7149,600.0
2013-11-20 11:45:00,80.15,80.16,80.15,80.16,3900.0,59.7149,59.7224,59.7149,59.7224,3900.0
2013-11-20 11:50:00,80.16,80.16,80.15,80.16,6000.0,59.7224,59.7224,59.7149,59.7224,6000.0
2013-11-20 11:55:00,80.16,80.16,80.16,80.16,2400.0,59.7224,59.7224,59.7224,59.7224,2400.0
2013-11-20 12:00:00,80.15,80.16,80.15,80.16,1900.0,59.7149,59.7224,59.7149,59.7224,1900.0
2013-11-20 12:05:00,80.16,80.16,80.15,80.15,500.0,59.7224,59.7224,59.7149,59.7149,500.0
2013-11-20 12:10:00,80.16,80.16,80.16,80.16,100.0,59.7224,59.7224,59.7224,59.7224,100.0
2013-11-20 12:15:00,80.16,80.16,80.16,80.16,200.0,59.7224,59.7224,59.7224,59.7224,200.0
2013-11-20 12:20:00,80.16,80.16,80.15,80.16,3100.0,59.7224,59.7224,59.7149,59.7224,3100.0
2013-11-20 12:25:00,80.15,80.16,80.15,80.16,1100.0,59.7149,59.7224,59.7149,59.7224,1100.0
2013-11-20 12:30:00,80.16,80.16,80.15,80.16,600.0,59.7224,59.7224,59.7149,59.7224,600.0
2013-11-20 12:35:00,80.16,80.16,80.14,80.14,8900.0,59.7224,59.7224,59.7075,59.7075,8900.0
2013-11-20 12:40:00,80.14,80.15,80.13,80.14,4100.0,59.7075,59.7149,59.7,59.7075,4100.0
2013-11-20 12:45:00,80.13,80.14,80.13,80.14,13400.0,59.7,59.7075,59.7,59.7075,13400.0
2013-11-20 12:50:00,80.13,80.13,80.11,80.13,19900.0,59.7,59.7,59.6851,59.7,19900.0
2013-11-20 12:55:00,80.14,80.14,80.14,80.14,4000.0,59.7075,59.7075,59.7075,59.7075,4000.0
2013-11-20 13:00:00,80.14,80.14,80.12,80.13,2400.0,59.7075,59.7075,59.6926,59.7,2400.0
2013-11-20 13:05:00,80.13,80.13,80.12,80.12,400.0,59.7,59.7,59.6926,59.6926,400.0
2013-11-20 13:10:00,80.13,80.13,80.12,80.13,14600.0,59.7,59.7,59.6926,59.7,14600.0
2013-11-20 13:15:00,80.13,80.13,80.12,80.12,900.0,59.7,59.7,59.6926,59.6926,900.0
2013-11-20 13:20:00,80.13,80.13,80.13,80.13,1400.0,59.7,59.7,59.7,59.7,1400.0
2013-11-20 13:25:00,80.12,80.12,80.11,80.12,800.0,59.6926,59.6926,59.6851,59.6926,800.0
2013-11-20 13:30:00,80.12,80.12,80.11,80.12,2100.0,59.6926,59.6926,59.6851,59.6926,2100.0
2013-11-20 13:35:00,80.13,80.13,80.13,80.13,800.0,59.7,59.7,59.7,59.7,800.0
2013-11-20 13:40:00,80.13,80.13,80.12,80.13,5900.0,59.7,59.7,59.6926,59.7,5900.0
2013-11-20 13:45:00,80.13,80.13,80.11,80.11,2200.0,59.7,59.7,59.6851,59.6851,2200.0
2013-11-20 13:50:00,80.12,80.12,80.1,80.1,2900.0,59.6926,59.6926,59.6777,59.6777,2900.0
2013-11-20 13:55:00,80.12,80.12,80.1,80.12,4100.0,59.6926,59.6926,59.6777,59.6926,4100.0
2013-11-20 14:00:00,80.11,80.13,80.11,80.13,1300.0,59.6851,59.7,59.6851,59.7,1300.0
2013-11-20 14:05:00,80.12,80.13,80.12,80.13,500.0,59.6926,59.7,59.6926,59.7,500.0
2013-11-20 14:10:00,80.13,80.13,80.11,80.12,4700.0,59.7,59.7,59.6851,59.6926,4700.0
2013-11-20 14:15:00,80.12,80.14,80.11,80.14,3800.0,59.6926,59.7075,59.6851,59.7075,3800.0
2013-11-20 14:20:00,80.13,80.15,80.13,80.15,4600.0,59.7,59.7149,59.7,59.7149,4600.0
2013-11-20 14:25:00,80.14,80.15,80.13,80.15,7000.0,59.7075,59.7149,59.7,59.7149,7000.0
2013-11-20 14:30:00,80.14,80.16,80.14,80.15,6900.0,59.7075,59.7224,59.7075,59.7149,6900.0
2013-11-20 14:35:00,80.15,80.16,80.13,80.14,15000.0,59.7149,59.7224,59.7,59.7075,15000.0
2013-11-20 14:40:00,80.14,80.14,80.09,80.1,13200.0,59.7075,59.7075,59.6702,59.6777,13200.0
2013-11-20 14:45:00,80.12,80.13,80.12,80.13,6800.0,59.6926,59.7,59.6926,59.7,6800.0
2013-11-20 14:50:00,80.12,80.13,80.12,80.13,3900.0,59.6926,59.7,59.6926,59.7,3900.0
2013-11-20 14:55:00,80.12,80.12,80.1,80.1,3900.0,59.6926,59.6926,59.6777,59.6777,3900.0
2013-11-20 15:00:00,80.1,80.11,80.1,80.11,1300.0,59.6777,59.6851,59.6777,59.6851,1300.0
2013-11-20 15:05:00,80.1,80.1,80.1,80.1,3200.0,59.6777,59.6777,59.6777,59.6777,3200.0
2013-11-20 15:10:00,80.1,80.1,80.09,80.09,21800.0,59.6777,59.6777,59.6702,59.6702,21800.0
2013-11-20 15:15:00,80.1,80.12,80.1,80.12,11800.0,59.6777,59.6926,59.6777,59.6926,11800.0
2013-11-20 15:20:00,80.12,80.13,80.11,80.11,21500.0,59.6926,59.7,59.6851,59.6851,21500.0
2013-11-20 15:25:00,80.11,80.12,80.11,80.12,5700.0,59.6851,59.6926,59.6851,59.6926,5700.0
2013-11-20 15:30:00,80.12,80.12,80.11,80.12,4600.0,59.6926,59.6926,59.6851,59.6926,4600.0
2013-11-20 15:35:00,80.11,80.12,80.11,80.12,7700.0,59.6851,59.6926,59.6851,59.6926,7700.0
2013-11-20 15:40:00,80.12,80.12,80.11,80.12,3800.0,59.6926,59.6926,59.6851,59.6926,3800.0
2013-11-20 15:45:00,80.11,80.13,80.11,80.13,10900.0,59.6851,59.7,59.6851,59.7,10900.0
2013-11-20 15:50:00,80.13,80.14,80.11,80.13,24200.0,59.7,59.7075,59.6851,59.7,24200.0
2013-11-20 15:55:00,80.13,80.14,80.13,80.13,28300.0,59.7,59.7075,59.7,59.7,28300.0
2013-11-21 09:30:00,80.15,80.15,80.12,80.12,23100.0,59.7149,59.7149,59.6926,59.6926,23100.0
2013-11-21 09:35:00,80.12,80.12,80.12,80.12,200.0,59.6926,59.6926,59.6926,59.6926,200.0
2013-11-21 09:40:00,80.13,80.14,80.12,80.12,11000.0,59.7,59.7075,59.6926,59.6926,11000.0
2013-11-21 09:45:00,80.12,80.12,80.1,80.1,6000.0,59.6926,59.6926,59.6777,59.6777,6000.0
2013-11-21 09:50:00,80.11,80.11,80.11,80.11,1300.0,59.6851,59.6851,59.6851,59.6851,1300.0
2013-11-21 09:55:00,80.11,80.11,80.1,80.11,3700.0,59.6851,59.6851,59.6777,59.6851,3700.0
2013-11-21 10:00:00,80.11,80.15,80.1,80.14,1100.0,59.6851,59.7149,59.6777,59.7075,1100.0
2013-11-21 10:05:00,80.14,80.15,80.13,80.15,1900.0,59.7075,59.7149,59.7,59.7149,1900.0
2013-11-21 10:10:00,80.14,80.15,80.14,80.15,2500.0,59.7075,59.7149,59.7075,59.7149,2500.0
2013-11-21 10:15:00,80.14,80.15,80.14,80.15,3000.0,59.7075,59.7149,59.7075,59.7149,3000.0
2013-11-21 10:20:00,80.15,80.15,80.14,80.14,8300.0,59.7149,59.7149,59.7075,59.7075,8300.0
2013-11-21 10:25:00,80.14,80.15,80.14,80.15,9500.0,59.7075,59.7149,59.7075,59.7149,9500.0
2013-11-21 10:30:00,80.15,80.15,80.14,80.15,2800.0,59.7149,59.7149,59.7075,59.7149,2800.0
2013-11-21 10:35:00,80.15,80.15,80.14,80.15,3600.0,59.7149,59.7149,59.7075,59.7149,3600.0
2013-11-21 10:40:00,80.14,80.15,80.13,80.14,7800.0,59.7075,59.7149,59.7,59.7075,7800.0
2013-11-21 10:45:00,80.14,80.14,80.13,80.14,2400.0,59.7075,59.7075,59.7,59.7075,2400.0
2013-11-21 10:50:00,80.13,80.15,80.13,80.13,3200.0,59.7,59.7149,59.7,59.7,3200.0
2013-11-21 10:55:00,80.15,80.15,80.14,80.15,3100.0,59.7149,59.7149,59.7075,59.7149,3100.0
2013-11-21 11:00:00,80.14,80.15,80.14,80.14,5400.0,59.7075,59.7149,59.7075,59.7075,5400.0
2013-11-21 11:05:00,80.15,80.15,80.14,80.15,4500.0,59.7149,59.7149,59.7075,59.7149,4500.0
2013-11-21 11:10:00,80.15,80.17,80.15,80.16,4500.0,59.7149,59.7298,59.7149,59.7224,4500.0
2013-11-21 11:15:00,80.17,80.18,80.17,80.18,3100.0,59.7298,59.7373,59.7298,59.7373,3100.0
2013-11-21 11:20:00,80.18,80.2,80.18,80.19,2200.0,59.7373,59.7522,59.7373,59.7447,2200.0
2013-11-21 11:25:00,80.19,80.2,80.14,80.14,41200.0,59.7447,59.7522,59.7075,59.7075,41200.0
2013-11-21 11:30:00,80.15,80.16,80.15,80.16,1400.0,59.7149,59.7224,59.7149,59.7224,1400.0
2013-11-21 11:35:00,80.16,80.18,80.16,80.18,1700.0,59.7224,59.7373,59.7224,59.7373,1700.0
2013-11-21 11:40:00,80.18,80.19,80.17,80.18,5400.0,59.7373,59.7447,59.7298,59.7373,5400.0
2013-11-21 11:45:00,80.18,80.19,80.17,80.19,3000.0,59.7373,59.7447,59.7298,59.7447,3000.0
2013-11-21 11:50:00,80.19,80.19,80.17,80.19,2900.0,59.7447,59.7447,59.7298,59.7447,2900.0
2013-11-21 11:55:00,80.19,80.2,80.13,80.15,14400.0,59.7447,59.7522,59.7,59.7149,14400.0
2013-11-21 12:00:00,80.15,80.19,80.15,80.17,10300.0,59.7149,59.7447,59.7149,59.7298,10300.0
2013-11-21 12:05:00,80.17,80.18,80.16,80.16,7000.0,59.7298,59.7373,59.7224,59.7224,7000.0
2013-11-21 12:10:00,80.16,80.17,80.15,80.17,4700.0,59.7224,59.7298,59.7149,59.7298,4700.0
2013-11-21 12:15:00,80.15,80.18,80.15,80.16,2300.0,59.7149,59.7373,59.7149,59.7224,2300.0
2013-11-21 12:20:00,80.16,80.16,80.16,80.16,0.0,59.7224,59.7224,59.7224,59.7224,0.0
2013-11-21 12:25:00,80.17,80.18,80.17,80.18,4200.0,59.7298,59.7373,59.7298,59.7373,4200.0
2013-11-21 12:30:00,80.18,80.18,80.18,80.18,0.0,59.7373,59.7373,59.7373,59.7373,0.0
2013-11-21 12:35:00,80.17,80.2,80.17,80.2,4400.0,59.7298,59.7522,59.7298,59.7522,4400.0
2013-11-21 12:40:00,80.19,80.21,80.19,80.21,7200.0,59.7447,59.7596,59.7447,59.7596,7200.0
2013-11-21 12:45:00,80.21,80.21,80.21,80.21,0.0,59.7596,59.7596,59.7596,59.7596,0.0
2013-11-21 12:50:00,80.2,80.2,80.18,80.18,2100.0,59.7522,59.7522,59.7373,59.7373,2100.0
2013-11-21 12:55:00,80.19,80.19,80.19,80.19,63000.0,59.7447,59.7447,59.7447,59.7447,63000.0
2013-11-21 13:00:00,80.18,80.18,80.18,80.18,100.0,59.7373,59.7373,59.7373,59.7373,100.0
2013-11-21 13:05:00,80.17,80.19,80.17,80.19,11400.0,59.7298,59.7447,59.7298,59.7447,11400.0
2013-11-21 13:10:00,80.17,80.19,80.17,80.17,9700.0,59.7298,59.7447,59.7298,59.7298,9700.0
2013-11-21 13:15:00,80.17,80.18,80.17,80.17,2600.0,59.7298,59.7373,59.7298,59.7298,2600.0
2013-11-21 13:20:00,80.17,80.18,80.17,80.18,700.0,59.7298,59.7373,59.7298,59.7373,700.0
2013-11-21 13:25:00,80.17,80.18,80.17,80.17,600.0,59.7298,59.7373,59.7298,59.7298,600.0
2013-11-21 13:30:00,80.18,80.19,80.17,80.19,1400.0,59.7373,59.7447,59.7298,59.7447,1400.0
2013-11-21 13:35:00,80.17,80.19,80.17,80.19,400.0,59.7298,59.7447,59.7298,59.7447,400.0
2013-11-21 13:40:00,80.17,80.19,80.17,80.18,1400.0,59.7298,59.7447,59.7298,59.7373,1400.0
2013-11-21 13:45:00,80.19,80.2,80.17,80.2,10200.0,59.7447,59.7522,59.7298,59.7522,10200.0
2013-11-21 13:50:00,80.19,80.21,80.19,80.2,11600.0,59.7447,59.7596,59.7447,59.7522,11600.0
2013-11-21 13:55:00,80.2,80.21,80.19,80.19,5000.0,59.7522,59.7596,59.7447,59.7447,5000.0
2013-11-21 14:00:00,80.19,80.2,80.19,80.2,1900.0,59.7447,59.7522,59.7447,59.7522,1900.0
2013-11-21 14:05:00,80.2,80.2,80.19,80.2,2900.0,59.7522,59.7522,59.7447,59.7522,2900.0
2013-11-21 14:10:00,80.19,80.19,80.17,80.17,1800.0,59.7447,59.7447,59.7298,59.7298,1800.0
2013-11-21 14:15:00,80.19,80.19,80.17,80.19,4300.0,59.7447,59.7447,59.7298,59.7447,4300.0
2013-11-21 14:20:00,80.19,80.2,80.19,80.2,1600.0,59.7447,59.7522,59.7447,59.7522,1600.0
2013-11-21 14:25:00,80.2,80.21,80.19,80.2,4800.0,59.7522,59.7596,59.7447,59.7522,4800.0
2013-11-21 14:30:00,80.2,80.21,80.2,80.2,5600.0,59.7522,59.7596,59.7522,59.7522,5600.0
2013-11-21 14:35:00,80.2,80.21,80.18,80.18,20900.0,59.7522,59.7596,59.7373,59.7373,20900.0
2013-11-21 14:40:00,80.19,80.19,80.18,80.18,3800.0,59.7447,59.7447,59.7373,59.7373,3800.0
2013-11-21 14:45:00,80.19,80.2,80.18,80.18,2900.0,59.7447,59.7522,59.7373,59.7373,2900.0
2013-11-21 14:50:00,80.19,80.2,80.18,80.19,4100.0,59.7447,59.7522,59.7373,59.7447,4100.0
2013-11-21 14:55:00,80.18,80.19,80.18,80.18,2000.0,59.7373,59.7447,59.7373,59.7373,2000.0
2013-11-21 15:00:00,80.18,80.19,80.18,80.18,1700.0,59.7373,59.7447,59.7373,59.7373,1700.0
2013-11-21 15:05:00,80.18,80.19,80.18,80.18,10700.0,59.7373,59.7447,59.7373,59.7373,10700.0
2013-11-21 15:10:00,80.18,80.19,80.18,80.18,15500.0,59.7373,59.7447,59.7373,59.7373,15500.0
2013-11-21 15:15:00,80.19,80.19,80.18,80.19,2500.0,59.7447,59.7447,59.7373,59.7447,2500.0
2013-11-21 15:20:00,80.19,80.19,80.18,80.19,1300.0,59.7447,59.7447,59.7373,59.7447,1300.0
2013-11-21 15:25:00,80.19,80.19,80.18,80.19,7400.0,59.7447,59.7447,59.7373,59.7447,7400.0
2013-11-21 15:30:00,80.19,80.19,80.18,80.18,8000.0,59.7447,59.7447,59.7373,59.7373,8000.0
2013-11-21 15:35:00,80.19,80.19,80.18,80.19,27400.0,59.7447,59.7447,59.7373,59.7447,27400.0
2013-11-21 15:40:00,80.18,80.19,80.18,80.18,25200.0,59.7373,59.7447,59.7373,59.7373,25200.0
2013-11-21 15:45:00,80.19,80.19,80.18,80.19,25200.0,59.7447,59.7447,59.7373,59.7447,25200.0
2013-11-21 15:50:00,80.19,80.19,80.18,80.18,23700.0,59.7447,59.7447,59.7373,59.7373,23700.0
2013-11-21 15:55:00,80.18,80.19,80.18,80.18,36700.0,59.7373,59.7447,59.7373,59.7373,36700.0
2013-11-22 09:30:00,80.13,80.2,80.13,80.2,35700.0,59.7,59.7522,59.7,59.7522,35700.0
2013-11-22 09:35:00,80.18,80.2,80.18,80.2,1700.0,59.7373,59.7522,59.7373,59.7522,1700.0
2013-11-22 09:40:00,80.19,80.19,80.16,80.18,1300.0,59.7447,59.7447,59.7224,59.7373,1300.0
2013-11-22 09:45:00,80.18,80.19,80.18,80.18,1700.0,59.7373,59.7447,59.7373,59.7373,1700.0
2013-11-22 09:50:00,80.17,80.17,80.16,80.17,2800.0,59.7298,59.7298,59.7224,59.7298,2800.0
2013-11-22 09:55:00,80.17,80.17,80.16,80.17,600.0,59.7298,59.7298,59.7224,59.7298,600.0
2013-11-22 10:00:00,80.16,80.17,80.16,80.16,6200.0,59.7224,59.7298,59.7224,59.7224,6200.0
2013-11-22 10:05:00,80.17,80.17,80.15,80.15,6600.0,59.7298,59.7298,59.7149,59.7149,6600.0
2013-11-22 10:10:00,80.16,80.17,80.15,80.15,6100.0,59.7224,59.7298,59.7149,59.7149,6100.0
2013-11-22 10:15:00,80.16,80.17,80.16,80.17,2600.0,59.7224,59.7298,59.7224,59.7298,2600.0
2013-11-22 10:20:00,80.16,80.17,80.16,80.16,4300.0,59.7224,59.7298,59.7224,59.7224,4300.0
2013-11-22 10:25:00,80.16,80.17,80.15,80.16,9700.0,59.7224,59.7298,59.7149,59.7224,9700.0
2013-11-22 10:30:00,80.16,80.17,80.15,80.17,8300.0,59.7224,59.7298,59.7149,59.7298,8300.0
2013-11-22 10:35:00,80.17,80.17,80.16,80.17,2200.0,59.7298,59.7298,59.7224,59.7298,2200.0
2013-11-22 10:40:00,80.17,80.17,80.16,80.17,6700.0,59.7298,59.7298,59.7224,59.7298,6700.0
2013-11-22 10:45:00,80.17,80.17,80.16,80.17,8100.0,59.7298,59.7298,59.7224,59.7298,8100.0
2013-11-22 10:50:00,80.17,80.17,80.16,80.17,3100.0,59.7298,59.7298,59.7224,59.7298,3100.0
2013-11-22 10:55:00,80.16,80.17,80.16,80.17,17300.0,59.7224,59.7298,59.7224,59.7298,17300.0
2013-11-22 11:00:00,80.17,80.17,80.16,80.17,2300.0,59.7298,59.7298,59.7224,59.7298,2300.0
2013-11-22 11:05:00,80.17,80.17,80.16,80.17,2800.0,59.7298,59.7298,59.7224,59.7298,2800.0
2013-11-22 11:10:00,80.17,80.17,80.16,80.17,5800.0,59.7298,59.7298,59.7224,59.7298,5800.0
2013-11-22 11:15:00,80.17,80.17,80.16,80.16,7100.0,59.7298,59.7298,59.7224,59.7224,7100.0
2013-11-22 11:20:00,80.17,80.17,80.16,80.17,2800.0,59.7298,59.7298,59.7224,59.7298,2800.0
2013-11-22 11:25:00,80.17,80.17,80.16,80.16,11500.0,59.7298,59.7298,59.7224,59.7224,11500.0
2013-11-22 11:30:00,80.17,80.17,80.16,80.17,5300.0,59.7298,59.7298,59.7224,59.7298,5300.0
2013-11-22 11:35:00,80.17,80.17,80.16,80.17,3200.0,59.7298,59.7298,59.7224,59.7298,3200.0
2013-11-22 11:40:00,80.17,80.17,80.16,80.16,1100.0,59.7298,59.7298,59.7224,59.7224,1100.0
2013-11-22 11:45:00,80.17,80.17,80.15,80.16,13400.0,59.7298,59.7298,59.7149,59.7224,13400.0
2013-11-22 11:50:00,80.16,80.17,80.16,80.16,4500.0,59.7224,59.7298,59.7224,59.7224,4500.0
2013-11-22 11:55:00,80.17,80.17,80.16,80.17,2200.0,59.7298,59.7298,59.7224,59.7298,2200.0
2013-11-22 12:00:00,80.16,80.17,80.16,80.16,6300.0,59.7224,59.7298,59.7224,59.7224,6300.0
2013-11-22 12:05:00,80.16,80.17,80.16,80.17,4300.0,59.7224,59.7298,59.7224,59.7298,4300.0
2013-11-22 12:10:00,80.17,80.17,80.17,80.17,3700.0,59.7298,59.7298,59.7298,59.7298,3700.0
2013-11-22 12:15:00,80.17,80.17,80.16,80.17,10100.0,59.7298,59.7298,59.7224,59.7298,10100.0
2013-11-22 12:20:00,80.17,80.17,80.16,80.17,3300.0,59.7298,59.7298,59.7224,59.7298,3300.0
2013-11-22 12:25:00,80.17,80.17,80.16,80.16,4500.0,59.7298,59.7298,59.7224,59.7224,4500.0
2013-11-22 12:30:00,80.17,80.17,80.16,80.16,6600.0,59.7298,59.7298,59.7224,59.7224,6600.0
2013-11-22 12:35:00,80.17,80.17,80.17,80.17,1500.0,59.7298,59.7298,59.7298,59.7298,1500.0
2013-11-22 12:40:00,80.17,80.18,80.17,80.18,6700.0,59.7298,59.7373,59.7298,59.7373,6700.0
2013-11-22 12:45:00,80.17,80.18,80.17,80.18,1200.0,59.7298,59.7373,59.7298,59.7373,1200.0
2013-11-22 12:50:00,80.17,80.18,80.17,80.18,9200.0,59.7298,59.7373,59.7298,59.7373,9200.0
2013-11-22 12:55:00,80.17,80.18,80.17,80.17,400.0,59.7298,59.7373,59.7298,59.7298,400.0
2013-11-22 13:00:00,80.17,80.18,80.17,80.17,7600.0,59.7298,59.7373,59.7298,59.7298,7600.0
2013-11-22 13:05:00,80.18,80.18,80.17,80.18,5100.0,59.7373,59.7373,59.7298,59.7373,5100.0
2013-11-22 13:10:00,80.18,80.18,80.17,80.18,7900.0,59.7373,59.7373,59.7298,59.7373,7900.0
2013-11-22 13:15:00,80.17,80.19,80.17,80.18,4700.0,59.7298,59.7447,59.7298,59.7373,4700.0
2013-11-22 13:20:00,80.19,80.19,80.18,80.19,2000.0,59.7447,59.7447,59.7373,59.7447,2000.0
2013-11-22 13:25:00,80.18,80.19,80.18,80.18,28500.0,59.7373,59.7447,59.7373,59.7373,28500.0
2013-11-22 13:30:00,80.19,80.19,80.17,80.18,8300.0,59.7447,59.7447,59.7298,59.7373,8300.0
2013-11-22 13:35:00,80.17,80.18,80.16,80.18,7600.0,59.7298,59.7373,59.7224,59.7373,7600.0
2013-11-22 13:40:00,80.18,80.19,80.16,80.18,10700.0,59.7373,59.7447,59.7224,59.7373,10700.0
2013-11-22 13:45:00,80.19,80.19,80.18,80.19,3900.0,59.7447,59.7447,59.7373,59.7447,3900.0
2013-11-22 13:50:00,80.18,80.18,80.17,80.17,4000.0,59.7373,59.7373,59.7298,59.7298,4000.0
2013-11-22 13:55:00,80.18,80.18,80.17,80.18,5900.0,59.7373,59.7373,59.7298,59.7373,5900.0
2013-11-22 14:00:00,80.18,80.18,80.16,80.18,2600.0,59.7373,59.7373,59.7224,59.7373,2600.0
2013-11-22 14:05:00,80.17,80.19,80.16,80.16,3000.0,59.7298,59.7447,59.7224,59.7224,3000.0
2013-11-22 14:10:00,80.17,80.18,80.17,80.18,2500.0,59.7298,59.7373,59.7298,59.7373,2500.0
2013-11-22 14:15:00,80.16,80.18,80.16,80.17,10300.0,59.7224,59.7373,59.7224,59.7298,10300.0
2013-11-22 14:20:00,80.16,80.18,80.16,80.18,9300.0,59.7224,59.7373,59.7224,59.7373,9300.0
2013-11-22 14:25:00,80.18,80.18,80.16,80.16,135200.0,59.7373,59.7373,59.7224,59.7224,135200.0
2013-11-22 14:30:00,80.18,80.19,80.17,80.18,12100.0,59.7373,59.7447,59.7298,59.7373,12100.0
2013-11-22 14:35:00,80.18,80.19,80.16,80.18,5800.0,59.7373,59.7447,59.7224,59.7373,5800.0
2013-11-22 14:40:00,80.16,80.19,80.16,80.19,3100.0,59.7224,59.7447,59.7224,59.7447,3100.0
2013-11-22 14:45:00,80.18,80.19,80.17,80.17,2700.0,59.7373,59.7447,59.7298,59.7298,2700.0
2013-11-22 14:50:00,80.17,80.19,80.17,80.19,5000.0,59.7298,59.7447,59.7298,59.7447,5000.0
2013-11-22 14:55:00,80.19,80.19,80.17,80.19,7700.0,59.7447,59.7447,59.7298,59.7447,7700.0
2013-11-22 15:00:00,80.19,80.19,80.17,80.17,8500.0,59.7447,59.7447,59.7298,59.7298,8500.0
2013-11-22 15:05:00,80.17,80.18,80.17,80.17,6300.0,59.7298,59.7373,59.7298,59.7298,6300.0
2013-11-22 15:10:00,80.18,80.18,80.17,80.17,6300.0,59.7373,59.7373,59.7298,59.7298,6300.0
2013-11-22 15:15:00,80.17,80.18,80.17,80.17,17500.0,59.7298,59.7373,59.7298,59.7298,17500.0
2013-11-22 15:20:00,80.18,80.18,80.17,80.17,1800.0,59.7373,59.7373,59.7298,59.7298,1800.0
2013-11-22 15:25:00,80.18,80.18,80.17,80.17,2300.0,59.7373,59.7373,59.7298,59.7298,2300.0
2013-11-22 15:30:00,80.17,80.18,80.17,80.17,2700.0,59.7298,59.7373,59.7298,59.7298,2700.0
2013-11-22 15:35:00,80.17,80.18,80.17,80.17,3400.0,59.7298,59.7373,59.7298,59.7298,3400.0
2013-11-22 15:40:00,80.17,80.18,80.15,80.16,14300.0,59.7298,59.7373,59.7149,59.7224,14300.0
2013-11-22 15:45:00,80.16,80.16,80.15,80.16,14700.0,59.7224,59.7224,59.7149,59.7224,14700.0
2013-11-22 15:50:00,80.16,80.17,80.16,80.17,2900.0,59.7224,59.7298,59.7224,59.7298,2900.0
2013-11-22 15:55:00,80.17,80.18,80.16,80.18,12400.0,59.7298,59.7373,59.7224,59.7373,12400.0
2013-11-25 09:30:00,80.24,80.24,80.18,80.19,14100.0,59.782,59.782,59.7373,59.7447,14100.0
2013-11-25 09:35:00,80.19,80.22,80.19,80.2,5300.0,59.7447,59.7671,59.7447,59.7522,5300.0
2013-11-25 09:40:00,80.21,80.21,80.18,80.19,5000.0,59.7596,59.7596,59.7373,59.7447,5000.0
2013-11-25 09:45:00,80.18,80.19,80.17,80.17,4400.0,59.7373,59.7447,59.7298,59.7298,4400.0
2013-11-25 09:50:00,80.17,80.18,80.16,80.16,4500.0,59.7298,59.7373,59.7224,59.7224,4500.0
2013-11-25 09:55:00,80.18,80.18,80.16,80.16,2100.0,59.7373,59.7373,59.7224,59.7224,2100.0
2013-11-25 10:00:00,80.17,80.18,80.15,80.18,12600.0,59.7298,59.7373,59.7149,59.7373,12600.0
2013-11-25 10:05:00,80.17,80.19,80.17,80.18,4300.0,59.7298,59.7447,59.7298,59.7373,4300.0
2013-11-25 10:10:00,80.19,80.19,80.18,80.19,1700.0,59.7447,59.7447,59.7373,59.7447,1700.0
2013-11-25 10:15:00,80.19,80.2,80.17,80.17,3500.0,59.7447,59.7522,59.7298,59.7298,3500.0
2013-11-25 10:20:00,80.19,80.2,80.17,80.19,7000.0,59.7447,59.7522,59.7298,59.7447,7000.0
2013-11-25 10:25:00,80.19,80.2,80.19,80.19,500.0,59.7447,59.7522,59.7447,59.7447,500.0
2013-11-25 10:30:00,80.19,80.2,80.19,80.2,6100.0,59.7447,59.7522,59.7447,59.7522,6100.0
2013-11-25 10:35:00,80.19,80.2,80.19,80.2,2500.0,59.7447,59.7522,59.7447,59.7522,2500.0
2013-11-25 10:40:00,80.19,80.2,80.18,80.2,10800.0,59.7447,59.7522,59.7373,59.7522,10800.0
2013-11-25 10:45:00,80.18,80.2,80.18,80.2,800.0,59.7373,59.7522,59.7373,59.7522,800.0
2013-11-25 10:50:00,80.2,80.2,80.18,80.18,800.0,59.7522,59.7522,59.7373,59.7373,800.0
2013-11-25 10:55:00,80.2,80.2,80.18,80.19,4900.0,59.7522,59.7522,59.7373,59.7447,4900.0
2013-11-25 11:00:00,80.2,80.2,80.18,80.19,2600.0,59.7522,59.7522,59.7373,59.7447,2600.0
2013-11-25 11:05:00,80.18,80.2,80.18,80.19,1000.0,59.7373,59.7522,59.7373,59.7447,1000.0
2013-11-25 11:10:00,80.18,80.2,80.18,80.19,4400.0,59.7373,59.7522,59.7373,59.7447,4400.0
2013-11-25 11:15:00,80.2,80.2,80.18,80.2,4300.0,59.7522,59.7522,59.7373,59.7522,4300.0
2013-11-25 11:20:00,80.19,80.21,80.18,80.2,102500.0,59.7447,59.7596,59.7373,59.7522,102500.0
2013-11-25 11:25:00,80.18,80.2,80.18,80.2,2800.0,59.7373,59.7522,59.7373,59.7522,2800.0
2013-11-25 11:30:00,80.19,80.2,80.18,80.18,2400.0,59.7447,59.7522,59.7373,59.7373,2400.0
2013-11-25 11:35:00,80.18,80.18,80.18,80.18,900.0,59.7373,59.7373,59.7373,59.7373,900.0
2013-11-25 11:40:00,80.19,80.19,80.18,80.18,3100.0,59.7447,59.7447,59.7373,59.7373,3100.0
2013-11-25 11:45:00,80.18,80.19,80.18,80.18,900.0,59.7373,59.7447,59.7373,59.7373,900.0
2013-11-25 11:50:00,80.19,80.19,80.18,80.19,3900.0,59.7447,59.7447,59.7373,59.7447,3900.0
2013-11-25 11:55:00,80.18,80.2,80.18,80.2,1400.0,59.7373,59.7522,59.7373,59.7522,1400.0
2013-11-25 12:00:00,80.2,80.2,80.19,80.2,1100.0,59.7522,59.7522,59.7447,59.7522,1100.0
2013-11-25 12:05:00,80.2,80.2,80.19,80.19,27600.0,59.7522,59.7522,59.7447,59.7447,27600.0
2013-11-25 12:10:00,80.2,80.2,80.2,80.2,400.0,59.7522,59.7522,59.7522,59.7522,400.0
2013-11-25 12:15:00,80.2,80.2,80.19,80.19,7200.0,59.7522,59.7522,59.7447,59.7447,7200.0
2013-11-25 12:20:00,80.19,80.2,80.19,80.19,10900.0,59.7447,59.7522,59.7447,59.7447,10900.0
2013-11-25 12:25:00,80.18,80.19,80.18,80.19,14400.0,59.7373,59.7447,59.7373,59.7447,14400.0
2013-11-25 12:30:00,80.18,80.2,80.18,80.2,7700.0,59.7373,59.7522,59.7373,59.7522,7700.0
2013-11-25 12:35:00,80.2,80.21,80.2,80.21,1300.0,59.7522,59.7596,59.7522,59.7596,1300.0
2013-11-25 12:40:00,80.21,80.21,80.19,80.19,4000.0,59.7596,59.7596,59.7447,59.7447,4000.0
2013-11-25 12:45:00,80.21,80.21,80.2,80.2,3800.0,59.7596,59.7596,59.7522,59.7522,3800.0
2013-11-25 12:50:00,80.19,80.21,80.19,80.21,3000.0,59.7447,59.7596,59.7447,59.7596,3000.0
2013-11-25 12:55:00,80.21,80.21,80.2,80.2,1400.0,59.7596,59.7596,59.7522,59.7522,1400.0
2013-11-25 13:00:00,80.21,80.21,80.2,80.21,1000.0,59.7596,59.7596,59.7522,59.7596,1000.0
2013-11-25 13:05:00,80.2,80.21,80.19,80.2,8100.0,59.7522,59.7596,59.7447,59.7522,8100.0
2013-11-25 13:10:00,80.2,80.21,80.2,80.21,1900.0,59.7522,59.7596,59.7522,59.7596,1900.0
2013-11-25 13:15:00,80.21,80.21,80.21,80.21,200.0,59.7596,59.7596,59.7596,59.7596,200.0
2013-11-25 13:20:00,80.21,80.21,80.21,80.21,1200.0,59.7596,59.7596,59.7596,59.7596,1200.0
2013-11-25 13:25:00,80.2,80.21,80.2,80.2,1700.0,59.7522,59.7596,59.7522,59.7522,1700.0
2013-11-25 13:30:00,80.21,80.21,80.2,80.2,1500.0,59.7596,59.7596,59.7522,59.7522,1500.0
2013-11-25 13:35:00,80.21,80.22,80.2,80.2,5600.0,59.7596,59.7671,59.7522,59.7522,5600.0
2013-11-25 13:40:00,80.21,80.21,80.2,80.2,1900.0,59.7596,59.7596,59.7522,59.7522,1900.0
2013-11-25 13:45:00,80.22,80.22,80.2,80.2,3600.0,59.7671,59.7671,59.7522,59.7522,3600.0
2013-11-25 13:50:00,80.2,80.21,80.2,80.2,1400.0,59.7522,59.7596,59.7522,59.7522,1400.0
2013-11-25 13:55:00,80.21,80.21,80.2,80.21,1900.0,59.7596,59.7596,59.7522,59.7596,1900.0
2013-11-25 14:00:00,80.2,80.21,80.2,80.21,4300.0,59.7522,59.7596,59.7522,59.7596,4300.0
2013-11-25 14:05:00,80.2,80.21,80.19,80.2,117700.0,59.7522,59.7596,59.7447,59.7522,117700.0
2013-11-25 14:10:00,80.2,80.2,80.19,80.19,3700.0,59.7522,59.7522,59.7447,59.7447,3700.0
2013-11-25 14:15:00,80.2,80.2,80.2,80.2,96100.0,59.7522,59.7522,59.7522,59.7522,96100.0
2013-11-25 14:20:00,80.2,80.2,80.19,80.19,6300.0,59.7522,59.7522,59.7447,59.7447,6300.0
2013-11-25 14:25:00,80.19,80.2,80.19,80.19,4400.0,59.7447,59.7522,59.7447,59.7447,4400.0
2013-11-25 14:30:00,80.19,80.2,80.19,80.19,1800.0,59.7447,59.7522,59.7447,59.7447,1800.0
2013-11-25 14:35:00,80.2,80.2,80.19,80.19,12800.0,59.7522,59.7522,59.7447,59.7447,12800.0
2013-11-25 14:40:00,80.19,80.19,80.18,80.19,18800.0,59.7447,59.7447,59.7373,59.7447,18800.0
2013-11-25 14:45:00,80.19,80.19,80.18,80.19,1700.0,59.7447,59.7447,59.7373,59.7447,1700.0
2013-11-25 14:50:00,80.18,80.19,80.18,80.19,7700.0,59.7373,59.7447,59.7373,59.7447,7700.0
2013-11-25 14:55:00,80.19,80.2,80.18,80.19,3500.0,59.7447,59.7522,59.7373,59.7447,3500.0
2013-11-25 15:00:00,80.19,80.2,80.18,80.19,1600.0,59.7447,59.7522,59.7373,59.7447,1600.0
2013-11-25 15:05:00,80.19,80.2,80.19,80.19,1500.0,59.7447,59.7522,59.7447,59.7447,1500.0
2013-11-25 15:10:00,80.19,80.2,80.18,80.18,10100.0,59.7447,59.7522,59.7373,59.7373,10100.0
2013-11-25 15:15:00,80.18,80.19,80.18,80.18,5700.0,59.7373,59.7447,59.7373,59.7373,5700.0
2013-11-25 15:20:00,80.18,80.19,80.17,80.17,9600.0,59.7373,59.7447,59.7298,59.7298,9600.0
2013-11-25 15:25:00,80.19,80.19,80.17,80.18,4400.0,59.7447,59.7447,59.7298,59.7373,4400.0
2013-11-25 15:30:00,80.17,80.18,80.17,80.17,2300.0,59.7298,59.7373,59.7298,59.7298,2300.0
2013-11-25 15:35:00,80.17,80.18,80.16,80.16,12200.0,59.7298,59.7373,59.7224,59.7224,12200.0
2013-11-25 15:40:00,80.17,80.17,80.16,80.16,4900.0,59.7298,59.7298,59.7224,59.7224,4900.0
2013-11-25 15:45:00,80.16,80.17,80.15,80.15,8400.0,59.7224,59.7298,59.7149,59.7149,8400.0
2013-11-25 15:50:00,80.16,80.19,80.15,80.17,11100.0,59.7224,59.7447,59.7149,59.7298,11100.0
2013-11-25 15:55:00,80.18,80.19,80.17,80.18,8200.0,59.7373,59.7447,59.7298,59.7373,8200.0
2013-11-26 09:30:00,80.25,80.25,80.2,80.24,11100.0,59.7894,59.7894,59.7522,59.782,11100.0
2013-11-26 09:35:00,80.22,80.24,80.21,80.22,1100.0,59.7671,59.782,59.7596,59.7671,1100.0
2013-11-26 09:40:00,80.22,80.24,80.21,80.24,800.0,59.7671,59.782,59.7596,59.782,800.0
2013-11-26 09:45:00,80.22,80.23,80.19,80.2,6500.0,59.7671,59.7745,59.7447,59.7522,6500.0
2013-11-26 09:50:00,80.2,80.24,80.19,80.23,5700.0,59.7522,59.782,59.7447,59.7745,5700.0
2013-11-26 09:55:00,80.22,80.23,80.2,80.2,6000.0,59.7671,59.7745,59.7522,59.7522,6000.0
2013-11-26 10:00:00,80.22,80.22,80.2,80.2,800.0,59.7671,59.7671,59.7522,59.7522,800.0
2013-11-26 10:05:00,80.21,80.24,80.21,80.24,1800.0,59.7596,59.782,59.7596,59.782,1800.0
2013-11-26 10:10:00,80.21,80.24,80.21,80.24,4100.0,59.7596,59.782,59.7596,59.782,4100.0
2013-11-26 10:15:00,80.23,80.24,80.22,80.24,8500.0,59.7745,59.782,59.7671,59.782,8500.0
2013-11-26 10:20:00,80.22,80.25,80.22,80.24,3900.0,59.7671,59.7894,59.7671,59.782,3900.0
2013-11-26 10:25:00,80.25,80.25,80.24,80.25,3900.0,59.7894,59.7894,59.782,59.7894,3900.0
2013-11-26 10:30:00,80.25,80.25,80.24,80.25,900.0,59.7894,59.7894,59.782,59.7894,900.0
2013-11-26 10:35:00,80.25,80.26,80.24,80.24,8000.0,59.7894,59.7969,59.782,59.782,8000.0
2013-11-26 10:40:00,80.24,80.26,80.24,80.26,4800.0,59.782,59.7969,59.782,59.7969,4800.0
2013-11-26 10:45:00,80.25,80.26,80.25,80.26,5500.0,59.7894,59.7969,59.7894,59.7969,5500.0
2013-11-26 10:50:00,80.25,80.26,80.25,80.26,7300.0,59.7894,59.7969,59.7894,59.7969,7300.0
2013-11-26 10:55:00,80.25,80.26,80.25,80.26,1500.0,59.7894,59.7969,59.7894,59.7969,1500.0
2013-11-26 11:00:00,80.25,80.26,80.25,80.26,600.0,59.7894,59.7969,59.7894,59.7969,600.0
2013-11-26 11:05:00,80.26,80.26,80.25,80.25,1900.0,59.7969,59.7969,59.7894,59.7894,1900.0
2013-11-26 11:10:00,80.26,80.26,80.25,80.26,1100.0,59.7969,59.7969,59.7894,59.7969,1100.0
2013-11-26 11:15:00,80.26,80.27,80.26,80.27,1900.0,59.7969,59.8043,59.7969,59.8043,1900.0
2013-11-26 11:20:00,80.27,80.27,80.26,80.27,7800.0,59.8043,59.8043,59.7969,59.8043,7800.0
2013-11-26 11:25:00,80.27,80.28,80.27,80.28,3400.0,59.8043,59.8118,59.8043,59.8118,3400.0
2013-11-26 11:30:00,80.27,80.28,80.27,80.28,4500.0,59.8043,59.8118,59.8043,59.8118,4500.0
2013-11-26 11:35:00,80.27,80.28,80.27,80.27,3000.0,59.8043,59.8118,59.8043,59.8043,3000.0
2013-11-26 11:40:00,80.27,80.28,80.27,80.27,3100.0,59.8043,59.8118,59.8043,59.8043,3100.0
2013-11-26 11:45:00,80.28,80.28,80.28,80.28,5900.0,59.8118,59.8118,59.8118,59.8118,5900.0
2013-11-26 11:50:00,80.28,80.29,80.28,80.28,5500.0,59.8118,59.8192,59.8118,59.8118,5500.0
2013-11-26 11:55:00,80.28,80.29,80.28,80.28,8100.0,59.8118,59.8192,59.8118,59.8118,8100.0
2013-11-26 12:00:00,80.28,80.29,80.28,80.28,1400.0,59.8118,59.8192,59.8118,59.8118,1400.0
2013-11-26 12:05:00,80.29,80.3,80.28,80.3,53000.0,59.8192,59.8267,59.8118,59.8267,53000.0
2013-11-26 12:10:00,80.3,80.3,80.29,80.3,14500.0,59.8267,59.8267,59.8192,59.8267,14500.0
2013-11-26 12:15:00,80.3,80.3,80.29,80.3,7400.0,59.8267,59.8267,59.8192,59.8267,7400.0
2013-11-26 12:20:00,80.3,80.3,80.29,80.29,13800.0,59.8267,59.8267,59.8192,59.8192,13800.0
2013-11-26 12:25:00,80.29,80.29,80.29,80.29,3900.0,59.8192,59.8192,59.8192,59.8192,3900.0
2013-11-26 12:30:00,80.29,80.3,80.29,80.29,800.0,59.8192,59.8267,59.8192,59.8192,800.0
2013-11-26 12:35:00,80.3,80.3,80.29,80.3,4000.0,59.8267,59.8267,59.8192,59.8267,4000.0
2013-11-26 12:40:00,80.3,80.3,80.3,80.3,4500.0,59.8267,59.8267,59.8267,59.8267,4500.0
2013-11-26 12:45:00,80.3,80.3,80.3,80.3,500.0,59.8267,59.8267,59.8267,59.8267,500.0
2013-11-26 12:50:00,80.3,80.3,80.29,80.3,10200.0,59.8267,59.8267,59.8192,59.8267,10200.0
2013-11-26 12:55:00,80.3,80.3,80.27,80.28,4000.0,59.8267,59.8267,59.8043,59.8118,4000.0
2013-11-26 13:00:00,80.27,80.28,80.27,80.28,1400.0,59.8043,59.8118,59.8043,59.8118,1400.0
2013-11-26 13:05:00,80.28,80.29,80.28,80.29,7100.0,59.8118,59.8192,59.8118,59.8192,7100.0
2013-11-26 13:10:00,80.3,80.3,80.29,80.29,1400.0,59.8267,59.8267,59.8192,59.8192,1400.0
2013-11-26 13:15:00,80.3,80.3,80.3,80.3,27900.0,59.8267,59.8267,59.8267,59.8267,27900.0
2013-11-26 13:20:00,80.3,80.3,80.28,80.28,12200.0,59.8267,59.8267,59.8118,59.8118,12200.0
2013-11-26 13:25:00,80.3,80.31,80.3,80.31,1200.0,59.8267,59.8341,59.8267,59.8341,1200.0
2013-11-26 13:30:00,80.3,80.31,80.3,80.31,1700.0,59.8267,59.8341,59.8267,59.8341,1700.0
2013-11-26 13:35:00,80.31,80.31,80.29,80.3,6400.0,59.8341,59.8341,59.8192,59.8267,6400.0
2013-11-26 13:40:00,80.3,80.31,80.3,80.31,7000.0,59.8267,59.8341,59.8267,59.8341,7000.0
2013-11-26 13:45:00,80.31,80.31,80.3,80.31,2500.0,59.8341,59.8341,59.8267,59.8341,2500.0
2013-11-26 13:50:00,80.31,80.32,80.3,80.32,6500.0,59.8341,59.8416,59.8267,59.8416,6500.0
2013-11-26 13:55:00,80.32,80.33,80.31,80.31,55200.0,59.8416,59.849,59.8341,59.8341,55200.0
2013-11-26 14:00:00,80.32,80.33,80.31,80.32,19700.0,59.8416,59.849,59.8341,59.8416,19700.0
2013-11-26 14:05:00,80.32,80.34,80.31,80.32,69500.0,59.8416,59.8565,59.8341,59.8416,69500.0
2013-11-26 14:10:00,80.33,80.34,80.32,80.32,26100.0,59.849,59.8565,59.8416,59.8416,26100.0
2013-11-26 14:15:00,80.32,80.34,80.32,80.34,800.0,59.8416,59.8565,59.8416,59.8565,800.0
2013-11-26 14:20:00,80.33,80.34,80.32,80.33,2300.0,59.849,59.8565,59.8416,59.849,2300.0
2013-11-26 14:25:00,80.32,80.34,80.32,80.34,13900.0,59.8416,59.8565,59.8416,59.8565,13900.0
2013-11-26 14:30:00,80.34,80.34,80.33,80.33,3500.0,59.8565,59.8565,59.849,59.849,3500.0
2013-11-26 14:35:00,80.33,80.36,80.33,80.34,46400.0,59.849,59.8714,59.849,59.8565,46400.0
2013-11-26 14:40:00,80.35,80.35,80.34,80.35,2000.0,59.8639,59.8639,59.8565,59.8639,2000.0
2013-11-26 14:45:00,80.35,80.35,80.34,80.35,3900.0,59.8639,59.8639,59.8565,59.8639,3900.0
2013-11-26 14:50:00,80.34,80.35,80.34,80.35,16300.0,59.8565,59.8639,59.8565,59.8639,16300.0
2013-11-26 14:55:00,80.35,80.36,80.34,80.34,83200.0,59.8639,59.8714,59.8565,59.8565,83200.0
2013-11-26 15:00:00,80.34,80.35,80.34,80.35,10400.0,59.8565,59.8639,59.8565,59.8639,10400.0
2013-11-26 15:05:00,80.35,80.35,80.34,80.35,10500.0,59.8639,59.8639,59.8565,59.8639,10500.0
2013-11-26 15:10:00,80.34,80.35,80.34,80.34,7500.0,59.8565,59.8639,59.8565,59.8565,7500.0
2013-11-26 15:15:00,80.34,80.36,80.34,80.35,17100.0,59.8565,59.8714,59.8565,59.8639,17100.0
2013-11-26 15:20:00,80.35,80.35,80.34,80.35,3300.0,59.8639,59.8639,59.8565,59.8639,3300.0
2013-11-26 15:25:00,80.35,80.35,80.31,80.32,8700.0,59.8639,59.8639,59.8341,59.8416,8700.0
2013-11-26 15:30:00,80.33,80.33,80.31,80.31,2600.0,59.849,59.849,59.8341,59.8341,2600.0
2013-11-26 15:35:00,80.33,80.33,80.31,80.31,3000.0,59.849,59.849,59.8341,59.8341,3000.0
2013-11-26 15:40:00,80.33,80.33,80.31,80.33,3400.0,59.849,59.849,59.8341,59.849,3400.0
2013-11-26 15:45:00,80.33,80.35,80.32,80.35,2600.0,59.849,59.8639,59.8416,59.8639,2600.0
2013-11-26 15:50:00,80.34,80.35,80.33,80.33,3900.0,59.8565,59.8639,59.849,59.849,3900.0
2013-11-26 15:55:00,80.34,80.34,80.33,80.33,5400.0,59.8565,59.8565,59.849,59.849,5400.0
2013-11-27 09:30:00,80.37,80.37,80.27,80.36,33200.0,59.8788,59.8788,59.8043,59.8714,33200.0
2013-11-27 09:35:00,80.32,80.36,80.32,80.32,900.0,59.8416,59.8714,59.8416,59.8416,900.0
2013-11-27 09:40:00,80.35,80.35,80.27,80.34,3000.0,59.8639,59.8639,59.8043,59.8565,3000.0
2013-11-27 09:45:00,80.35,80.35,80.3,80.33,10800.0,59.8639,59.8639,59.8267,59.849,10800.0
2013-11-27 09:50:00,80.34,80.34,80.34,80.34,1300.0,59.8565,59.8565,59.8565,59.8565,1300.0
2013-11-27 09:55:00,80.34,80.34,80.29,80.33,800.0,59.8565,59.8565,59.8192,59.849,800.0
2013-11-27 10:00:00,80.32,80.32,80.29,80.32,3000.0,59.8416,59.8416,59.8192,59.8416,3000.0
2013-11-27 10:05:00,80.31,80.32,80.3,80.3,5200.0,59.8341,59.8416,59.8267,59.8267,5200.0
2013-11-27 10:10:00,80.3,80.32,80.3,80.32,2800.0,59.8267,59.8416,59.8267,59.8416,2800.0
2013-11-27 10:15:00,80.32,80.32,80.31,80.32,4800.0,59.8416,59.8416,59.8341,59.8416,4800.0
2013-11-27 10:20:00,80.31,80.32,80.3,80.32,12600.0,59.8341,59.8416,59.8267,59.8416,12600.0
2013-11-27 10:25:00,80.31,80.31,80.3,80.3,3000.0,59.8341,59.8341,59.8267,59.8267,3000.0
2013-11-27 10:30:00,80.3,80.31,80.3,80.31,18200.0,59.8267,59.8341,59.8267,59.8341,18200.0
2013-11-27 10:35:00,80.3,80.31,80.3,80.3,12500.0,59.8267,59.8341,59.8267,59.8267,12500.0
2013-11-27 10:40:00,80.3,80.31,80.3,80.3,700.0,59.8267,59.8341,59.8267,59.8267,700.0
2013-11-27 10:45:00,80.31,80.31,80.3,80.31,24000.0,59.8341,59.8341,59.8267,59.8341,24000.0
2013-11-27 10:50:00,80.31,80.31,80.3,80.3,17000.0,59.8341,59.8341,59.8267,59.8267,17000.0
2013-11-27 10:55:00,80.31,80.31,80.3,80.31,1500.0,59.8341,59.8341,59.8267,59.8341,1500.0
2013-11-27 11:00:00,80.31,80.31,80.3,80.31,3800.0,59.8341,59.8341,59.8267,59.8341,3800.0
2013-11-27 11:05:00,80.3,80.31,80.3,80.31,2100.0,59.8267,59.8341,59.8267,59.8341,2100.0
2013-11-27 11:10:00,80.31,80.31,80.3,80.3,8900.0,59.8341,59.8341,59.8267,59.8267,8900.0
2013-11-27 11:15:00,80.31,80.31,80.3,80.3,5000.0,59.8341,59.8341,59.8267,59.8267,5000.0
2013-11-27 11:20:00,80.3,80.31,80.3,80.3,10900.0,59.8267,59.8341,59.8267,59.8267,10900.0
2013-11-27 11:25:00,80.29,80.3,80.29,80.3,1400.0,59.8192,59.8267,59.8192,59.8267,1400.0
2013-11-27 11:30:00,80.3,80.3,80.28,80.29,30900.0,59.8267,59.8267,59.8118,59.8192,30900.0
2013-11-27 11:35:00,80.28,80.28,80.27,80.28,2200.0,59.8118,59.8118,59.8043,59.8118,2200.0
2013-11-27 11:40:00,80.28,80.29,80.28,80.28,6000.0,59.8118,59.8192,59.8118,59.8118,6000.0
2013-11-27 11:45:00,80.27,80.28,80.26,80.28,3500.0,59.8043,59.8118,59.7969,59.8118,3500.0
2013-11-27 11:50:00,80.28,80.28,80.26,80.26,2300.0,59.8118,59.8118,59.7969,59.7969,2300.0
2013-11-27 11:55:00,80.28,80.29,80.28,80.28,3200.0,59.8118,59.8192,59.8118,59.8118,3200.0
2013-11-27 12:00:00,80.27,80.28,80.27,80.28,5400.0,59.8043,59.8118,59.8043,59.8118,5400.0
2013-11-27 12:05:00,80.27,80.28,80.27,80.27,9400.0,59.8043,59.8118,59.8043,59.8043,9400.0
2013-11-27 12:10:00,80.27,80.27,80.25,80.25,7000.0,59.8043,59.8043,59.7894,59.7894,7000.0
2013-11-27 12:15:00,80.26,80.28,80.25,80.28,5000.0,59.7969,59.8118,59.7894,59.8118,5000.0
2013-11-27 12:20:00,80.27,80.28,80.26,80.28,7600.0,59.8043,59.8118,59.7969,59.8118,7600.0
2013-11-27 12:25:00,80.27,80.28,80.27,80.28,5800.0,59.8043,59.8118,59.8043,59.8118,5800.0
2013-11-27 12:30:00,80.27,80.28,80.27,80.28,400.0,59.8043,59.8118,59.8043,59.8118,400.0
2013-11-27 12:35:00,80.28,80.28,80.27,80.28,10700.0,59.8118,59.8118,59.8043,59.8118,10700.0
2013-11-27 12:40:00,80.28,80.29,80.28,80.29,4600.0,59.8118,59.8192,59.8118,59.8192,4600.0
2013-11-27 12:45:00,80.28,80.29,80.28,80.29,28900.0,59.8118,59.8192,59.8118,59.8192,28900.0
2013-11-27 12:50:00,80.28,80.29,80.28,80.28,3300.0,59.8118,59.8192,59.8118,59.8118,3300.0
2013-11-27 12:55:00,80.28,80.29,80.28,80.28,600.0,59.8118,59.8192,59.8118,59.8118,600.0
2013-11-27 13:00:00,80.29,80.29,80.28,80.29,2900.0,59.8192,59.8192,59.8118,59.8192,2900.0
2013-11-27 13:05:00,80.29,80.29,80.28,80.28,1300.0,59.8192,59.8192,59.8118,59.8118,1300.0
2013-11-27 13:10:00,80.28,80.29,80.28,80.28,5700.0,59.8118,59.8192,59.8118,59.8118,5700.0
2013-11-27 13:15:00,80.29,80.29,80.28,80.29,3300.0,59.8192,59.8192,59.8118,59.8192,3300.0
2013-11-27 13:20:00,80.29,80.29,80.29,80.29,2900.0,59.8192,59.8192,59.8192,59.8192,2900.0
2013-11-27 13:25:00,80.29,80.29,80.29,80.29,2500.0,59.8192,59.8192,59.8192,59.8192,2500.0
2013-11-27 13:30:00,80.29,80.29,80.29,80.29,1100.0,59.8192,59.8192,59.8192,59.8192,1100.0
2013-11-27 13:35:00,80.29,80.29,80.29,80.29,0.0,59.8192,59.8192,59.8192,59.8192,0.0
2013-11-27 13:40:00,80.29,80.29,80.28,80.28,1100.0,59.8192,59.8192,59.8118,59.8118,1100.0
2013-11-27 13:45:00,80.29,80.29,80.28,80.29,2000.0,59.8192,59.8192,59.8118,59.8192,2000.0
2013-11-27 13:50:00,80.28,80.29,80.28,80.29,2200.0,59.8118,59.8192,59.8118,59.8192,2200.0
2013-11-27 13:55:00,80.29,80.29,80.28,80.29,11500.0,59.8192,59.8192,59.8118,59.8192,11500.0
2013-11-27 14:00:00,80.29,80.29,80.29,80.29,1300.0,59.8192,59.8192,59.8192,59.8192,1300.0
2013-11-27 14:05:00,80.29,80.29,80.29,80.29,300.0,59.8192,59.8192,59.8192,59.8192,300.0
2013-11-27 14:10:00,80.29,80.29,80.28,80.29,1300.0,59.8192,59.8192,59.8118,59.8192,1300.0
2013-11-27 14:15:00,80.29,80.29,80.28,80.29,14700.0,59.8192,59.8192,59.8118,59.8192,14700.0
2013-11-27 14:20:00,80.28,80.29,80.28,80.29,2400.0,59.8118,59.8192,59.8118,59.8192,2400.0
2013-11-27 14:25:00,80.28,80.29,80.28,80.29,21400.0,59.8118,59.8192,59.8118,59.8192,21400.0
2013-11-27 14:30:00,80.29,80.29,80.28,80.29,4000.0,59.8192,59.8192,59.8118,59.8192,4000.0
2013-11-27 14:35:00,80.28,80.31,80.28,80.3,3400.0,59.8118,59.8341,59.8118,59.8267,3400.0
2013-11-27 14:40:00,80.3,80.3,80.28,80.29,5200.0,59.8267,59.8267,59.8118,59.8192,5200.0
2013-11-27 14:45:00,80.29,80.3,80.28,80.29,24300.0,59.8192,59.8267,59.8118,59.8192,24300.0
2013-11-27 14:50:00,80.29,80.29,80.28,80.29,3500.0,59.8192,59.8192,59.8118,59.8192,3500.0
2013-11-27 14:55:00,80.3,80.3,80.28,80.3,5100.0,59.8267,59.8267,59.8118,59.8267,5100.0
2013-11-27 15:00:00,80.3,80.3,80.28,80.3,8200.0,59.8267,59.8267,59.8118,59.8267,8200.0
2013-11-27 15:05:00,80.28,80.3,80.28,80.29,3800.0,59.8118,59.8267,59.8118,59.8192,3800.0
2013-11-27 15:10:00,80.3,80.3,80.29,80.3,10900.0,59.8267,59.8267,59.8192,59.8267,10900.0
2013-11-27 15:15:00,80.29,80.3,80.29,80.3,2100.0,59.8192,59.8267,59.8192,59.8267,2100.0
2013-11-27 15:20:00,80.29,80.3,80.29,80.29,5200.0,59.8192,59.8267,59.8192,59.8192,5200.0
2013-11-27 15:25:00,80.3,80.3,80.3,80.3,100.0,59.8267,59.8267,59.8267,59.8267,100.0
2013-11-27 15:30:00,80.3,80.3,80.29,80.29,900.0,59.8267,59.8267,59.8192,59.8192,900.0
2013-11-27 15:35:00,80.29,80.3,80.29,80.3,4900.0,59.8192,59.8267,59.8192,59.8267,4900.0
2013-11-27 15:40:00,80.3,80.3,80.29,80.3,5400.0,59.8267,59.8267,59.8192,59.8267,5400.0
2013-11-27 15:45:00,80.3,80.3,80.29,80.3,3000.0,59.8267,59.8267,59.8192,59.8267,3000.0
2013-11-27 15:50:00,80.3,80.3,80.29,80.29,2300.0,59.8267,59.8267,59.8192,59.8192,2300.0
2013-11-27 15:55:00,80.3,80.3,80.25,80.25,23200.0,59.8267,59.8267,59.7894,59.7894,23200.0
2013-11-29 09:30:00,80.2,80.2,80.15,80.15,14900.0,59.8408,59.8408,59.8035,59.8035,14900.0
2013-11-29 09:35:00,80.15,80.16,80.15,80.16,1700.0,59.8035,59.811,59.8035,59.811,1700.0
2013-11-29 09:40:00,80.16,80.17,80.15,80.15,6800.0,59.811,59.8185,59.8035,59.8035,6800.0
2013-11-29 09:45:00,80.17,80.17,80.14,80.15,4100.0,59.8185,59.8185,59.7961,59.8035,4100.0
2013-11-29 09:50:00,80.15,80.15,80.14,80.15,2500.0,59.8035,59.8035,59.7961,59.8035,2500.0
2013-11-29 09:55:00,80.14,80.15,80.14,80.14,19400.0,59.7961,59.8035,59.7961,59.7961,19400.0
2013-11-29 10:00:00,80.14,80.14,80.12,80.12,3600.0,59.7961,59.7961,59.7812,59.7812,3600.0
2013-11-29 10:05:00,80.12,80.12,80.12,80.12,3200.0,59.7812,59.7812,59.7812,59.7812,3200.0
2013-11-29 10:10:00,80.12,80.13,80.12,80.13,1800.0,59.7812,59.7886,59.7812,59.7886,1800.0
2013-11-29 10:15:00,80.13,80.13,80.12,80.12,18400.0,59.7886,59.7886,59.7812,59.7812,18400.0
2013-11-29 10:20:00,80.13,80.13,80.11,80.12,15800.0,59.7886,59.7886,59.7737,59.7812,15800.0
2013-11-29 10:25:00,80.12,80.12,80.11,80.12,3900.0,59.7812,59.7812,59.7737,59.7812,3900.0
2013-11-29 10:30:00,80.12,80.13,80.11,80.13,800.0,59.7812,59.7886,59.7737,59.7886,800.0
2013-11-29 10:35:00,80.13,80.13,80.11,80.11,39400.0,59.7886,59.7886,59.7737,59.7737,39400.0
2013-11-29 10:40:00,80.13,80.13,80.11,80.12,7200.0,59.7886,59.7886,59.7737,59.7812,7200.0
2013-11-29 10:45:00,80.11,80.14,80.11,80.14,4300.0,59.7737,59.7961,59.7737,59.7961,4300.0
2013-11-29 10:50:00,80.14,80.14,80.12,80.13,2500.0,59.7961,59.7961,59.7812,59.7886,2500.0
2013-11-29 10:55:00,80.13,80.13,80.12,80.12,800.0,59.7886,59.7886,59.7812,59.7812,800.0
2013-11-29 11:00:00,80.14,80.14,80.12,80.12,900.0,59.7961,59.7961,59.7812,59.7812,900.0
2013-11-29 11:05:00,80.14,80.14,80.13,80.13,1100.0,59.7961,59.7961,59.7886,59.7886,1100.0
2013-11-29 11:10:00,80.12,80.14,80.12,80.13,1000.0,59.7812,59.7961,59.7812,59.7886,1000.0
2013-11-29 11:15:00,80.12,80.12,80.12,80.12,200.0,59.7812,59.7812,59.7812,59.7812,200.0
2013-11-29 11:20:00,80.12,80.12,80.11,80.12,4300.0,59.7812,59.7812,59.7737,59.7812,4300.0
2013-11-29 11:25:00,80.11,80.18,80.11,80.18,17800.0,59.7737,59.8259,59.7737,59.8259,17800.0
2013-11-29 11:30:00,80.18,80.18,80.17,80.17,500.0,59.8259,59.8259,59.8185,59.8185,500.0
2013-11-29 11:35:00,80.17,80.18,80.15,80.15,12900.0,59.8185,59.8259,59.8035,59.8035,12900.0
2013-11-29 11:40:00,80.15,80.15,80.12,80.13,3100.0,59.8035,59.8035,59.7812,59.7886,3100.0
2013-11-29 11:45:00,80.12,80.18,80.11,80.17,25700.0,59.7812,59.8259,59.7737,59.8185,25700.0
2013-11-29 11:50:00,80.18,80.18,80.12,80.13,27500.0,59.8259,59.8259,59.7812,59.7886,27500.0
2013-11-29 11:55:00,80.13,80.18,80.12,80.13,45600.0,59.7886,59.8259,59.7812,59.7886,45600.0
2013-11-29 12:00:00,80.13,80.19,80.12,80.13,34000.0,59.7886,59.8334,59.7812,59.7886,34000.0
2013-11-29 12:05:00,80.12,80.13,80.12,80.13,14400.0,59.7812,59.7886,59.7812,59.7886,14400.0
2013-11-29 12:10:00,80.13,80.19,80.13,80.17,22600.0,59.7886,59.8334,59.7886,59.8185,22600.0
2013-11-29 12:15:00,80.16,80.17,80.13,80.14,23200.0,59.811,59.8185,59.7886,59.7961,23200.0
2013-11-29 12:20:00,80.15,80.19,80.15,80.18,8700.0,59.8035,59.8334,59.8035,59.8259,8700.0
2013-11-29 12:25:00,80.18,80.18,80.13,80.15,12100.0,59.8259,59.8259,59.7886,59.8035,12100.0
2013-11-29 12:30:00,80.14,80.16,80.13,80.16,2400.0,59.7961,59.811,59.7886,59.811,2400.0
2013-11-29 12:35:00,80.16,80.19,80.14,80.18,11600.0,59.811,59.8334,59.7961,59.8259,11600.0
2013-11-29 12:40:00,80.18,80.19,80.18,80.18,3100.0,59.8259,59.8334,59.8259,59.8259,3100.0
2013-11-29 12:45:00,80.17,80.17,80.15,80.15,2000.0,59.8185,59.8185,59.8035,59.8035,2000.0
2013-11-29 12:50:00,80.14,80.16,80.14,80.16,1900.0,59.7961,59.811,59.7961,59.811,1900.0
2013-11-29 12:55:00,80.16,80.19,80.16,80.17,9700.0,59.811,59.8334,59.811,59.8185,9700.0
2013-12-02 09:30:00,80.19,80.19,80.11,80.12,34000.0,59.8334,59.8334,59.7737,59.7812,34000.0
2013-12-02 09:35:00,80.11,80.11,80.11,80.11,1300.0,59.7737,59.7737,59.7737,59.7737,1300.0
2013-12-02 09:40:00,80.11,80.13,80.11,80.12,1300.0,59.7737,59.7886,59.7737,59.7812,1300.0
2013-12-02 09:45:00,80.13,80.13,80.11,80.13,1900.0,59.7886,59.7886,59.7737,59.7886,1900.0
2013-12-02 09:50:00,80.12,80.12,80.11,80.11,400.0,59.7812,59.7812,59.7737,59.7737,400.0
2013-12-02 09:55:00,80.11,80.13,80.11,80.12,2400.0,59.7737,59.7886,59.7737,59.7812,2400.0
2013-12-02 10:00:00,80.11,80.11,80.06,80.09,17300.0,59.7737,59.7737,59.7364,59.7588,17300.0
2013-12-02 10:05:00,80.08,80.08,80.08,80.08,500.0,59.7513,59.7513,59.7513,59.7513,500.0
2013-12-02 10:10:00,80.08,80.09,80.08,80.09,300.0,59.7513,59.7588,59.7513,59.7588,300.0
2013-12-02 10:15:00,80.1,80.11,80.09,80.1,1100.0,59.7662,59.7737,59.7588,59.7662,1100.0
2013-12-02 10:20:00,80.09,80.11,80.09,80.1,1400.0,59.7588,59.7737,59.7588,59.7662,1400.0
2013-12-02 10:25:00,80.1,80.11,80.09,80.09,2200.0,59.7662,59.7737,59.7588,59.7588,2200.0
2013-12-02 10:30:00,80.1,80.11,80.09,80.11,9800.0,59.7662,59.7737,59.7588,59.7737,9800.0
2013-12-02 10:35:00,80.1,80.11,80.09,80.11,1900.0,59.7662,59.7737,59.7588,59.7737,1900.0
2013-12-02 10:40:00,80.1,80.11,80.09,80.1,5100.0,59.7662,59.7737,59.7588,59.7662,5100.0
2013-12-02 10:45:00,80.11,80.11,80.09,80.09,1700.0,59.7737,59.7737,59.7588,59.7588,1700.0
2013-12-02 10:50:00,80.09,80.1,80.09,80.1,5000.0,59.7588,59.7662,59.7588,59.7662,5000.0
2013-12-02 10:55:00,80.09,80.1,80.09,80.09,1500.0,59.7588,59.7662,59.7588,59.7588,1500.0
2013-12-02 11:00:00,80.1,80.1,80.09,80.09,3500.0,59.7662,59.7662,59.7588,59.7588,3500.0
2013-12-02 11:05:00,80.09,80.09,80.09,80.09,5000.0,59.7588,59.7588,59.7588,59.7588,5000.0
2013-12-02 11:10:00,80.09,80.09,80.08,80.09,3200.0,59.7588,59.7588,59.7513,59.7588,3200.0
2013-12-02 11:15:00,80.09,80.09,80.07,80.07,5800.0,59.7588,59.7588,59.7438,59.7438,5800.0
2013-12-02 11:20:00,80.07,80.08,80.07,80.08,500.0,59.7438,59.7513,59.7438,59.7513,500.0
2013-12-02 11:25:00,80.07,80.08,80.05,80.05,32600.0,59.7438,59.7513,59.7289,59.7289,32600.0
2013-12-02 11:30:00,80.06,80.07,80.02,80.02,4400.0,59.7364,59.7438,59.7065,59.7065,4400.0
2013-12-02 11:35:00,80.04,80.08,80.04,80.07,34500.0,59.7215,59.7513,59.7215,59.7438,34500.0
2013-12-02 11:40:00,80.06,80.07,80.03,80.03,15700.0,59.7364,59.7438,59.714,59.714,15700.0
2013-12-02 11:45:00,80.02,80.02,80.01,80.01,333300.0,59.7065,59.7065,59.6991,59.6991,333300.0
2013-12-02 11:50:00,80.01,80.03,80.01,80.03,2700.0,59.6991,59.714,59.6991,59.714,2700.0
2013-12-02 11:55:00,80.03,80.03,80.02,80.03,5200.0,59.714,59.714,59.7065,59.714,5200.0
2013-12-02 12:00:00,80.03,80.03,80.03,80.03,300.0,59.714,59.714,59.714,59.714,300.0
2013-12-02 12:05:00,80.01,80.01,80.01,80.01,400.0,59.6991,59.6991,59.6991,59.6991,400.0
2013-12-02 12:10:00,80.02,80.02,80.01,80.01,1400.0,59.7065,59.7065,59.6991,59.6991,1400.0
2013-12-02 12:15:00,80.02,80.02,80.01,80.02,2500.0,59.7065,59.7065,59.6991,59.7065,2500.0
2013-12-02 12:20:00,80.02,80.03,80.01,80.03,6900.0,59.7065,59.714,59.6991,59.714,6900.0
2013-12-02 12:25:00,80.04,80.04,80.03,80.04,3300.0,59.7215,59.7215,59.714,59.7215,3300.0
2013-12-02 12:30:00,80.03,80.04,80.03,80.04,10500.0,59.714,59.7215,59.714,59.7215,10500.0
2013-12-02 12:35:00,80.04,80.04,80.03,80.04,2700.0,59.7215,59.7215,59.714,59.7215,2700.0
2013-12-02 12:40:00,80.04,80.04,80.03,80.03,600.0,59.7215,59.7215,59.714,59.714,600.0
2013-12-02 12:45:00,80.03,80.04,80.03,80.03,700.0,59.714,59.7215,59.714,59.714,700.0
2013-12-02 12:50:00,80.04,80.04,80.04,80.04,1800.0,59.7215,59.7215,59.7215,59.7215,1800.0
2013-12-02 12:55:00,80.04,80.04,80.03,80.04,2300.0,59.7215,59.7215,59.714,59.7215,2300.0
2013-12-02 13:00:00,80.04,80.04,80.03,80.03,2400.0,59.7215,59.7215,59.714,59.714,2400.0
2013-12-02 13:05:00,80.04,80.04,80.04,80.04,1700.0,59.7215,59.7215,59.7215,59.7215,1700.0
2013-12-02 13:10:00,80.04,80.04,80.03,80.03,11700.0,59.7215,59.7215,59.714,59.714,11700.0
2013-12-02 13:15:00,80.04,80.04,80.03,80.03,1200.0,59.7215,59.7215,59.714,59.714,1200.0
2013-12-02 13:20:00,80.03,80.04,80.02,80.03,11000.0,59.714,59.7215,59.7065,59.714,11000.0
2013-12-02 13:25:00,80.03,80.04,80.03,80.03,2300.0,59.714,59.7215,59.714,59.714,2300.0
2013-12-02 13:30:00,80.04,80.04,80.03,80.04,1200.0,59.7215,59.7215,59.714,59.7215,1200.0
2013-12-02 13:35:00,80.04,80.04,80.03,80.03,7500.0,59.7215,59.7215,59.714,59.714,7500.0
2013-12-02 13:40:00,80.03,80.03,80.03,80.03,15400.0,59.714,59.714,59.714,59.714,15400.0
2013-12-02 13:45:00,80.04,80.05,80.04,80.05,19500.0,59.7215,59.7289,59.7215,59.7289,19500.0
2013-12-02 13:50:00,80.04,80.07,80.04,80.05,24500.0,59.7215,59.7438,59.7215,59.7289,24500.0
2013-12-02 13:55:00,80.05,80.06,80.04,80.06,2000.0,59.7289,59.7364,59.7215,59.7364,2000.0
2013-12-02 14:00:00,80.06,80.06,80.05,80.06,7200.0,59.7364,59.7364,59.7289,59.7364,7200.0
2013-12-02 14:05:00,80.06,80.06,80.05,80.06,2800.0,59.7364,59.7364,59.7289,59.7364,2800.0
2013-12-02 14:10:00,80.06,80.06,80.05,80.05,2400.0,59.7364,59.7364,59.7289,59.7289,2400.0
2013-12-02 14:15:00,80.05,80.05,80.04,80.04,1400.0,59.7289,59.7289,59.7215,59.7215,1400.0
2013-12-02 14:20:00,80.04,80.05,80.04,80.05,6200.0,59.7215,59.7289,59.7215,59.7289,6200.0
2013-12-02 14:25:00,80.05,80.05,80.04,80.05,1900.0,59.7289,59.7289,59.7215,59.7289,1900.0
2013-12-02 14:30:00,80.04,80.06,80.04,80.06,2000.0,59.7215,59.7364,59.7215,59.7364,2000.0
2013-12-02 14:35:00,80.05,80.05,80.04,80.05,3500.0,59.7289,59.7289,59.7215,59.7289,3500.0
2013-12-02 14:40:00,80.05,80.05,80.04,80.04,2200.0,59.7289,59.7289,59.7215,59.7215,2200.0
2013-12-02 14:45:00,80.04,80.05,80.04,80.04,2100.0,59.7215,59.7289,59.7215,59.7215,2100.0
2013-12-02 14:50:00,80.05,80.05,80.04,80.05,2500.0,59.7289,59.7289,59.7215,59.7289,2500.0
2013-12-02 14:55:00,80.04,80.05,80.04,80.05,1800.0,59.7215,59.7289,59.7215,59.7289,1800.0
2013-12-02 15:00:00,80.04,80.05,80.04,80.05,800.0,59.7215,59.7289,59.7215,59.7289,800.0
2013-12-02 15:05:00,80.05,80.05,80.03,80.03,4900.0,59.7289,59.7289,59.714,59.714,4900.0
2013-12-02 15:10:00,80.03,80.04,80.03,80.04,10900.0,59.714,59.7215,59.714,59.7215,10900.0
2013-12-02 15:15:00,80.03,80.04,80.03,80.04,3400.0,59.714,59.7215,59.714,59.7215,3400.0
2013-12-02 15:20:00,80.04,80.04,80.03,80.04,600.0,59.7215,59.7215,59.714,59.7215,600.0
2013-12-02 15:25:00,80.03,80.04,80.03,80.03,3300.0,59.714,59.7215,59.714,59.714,3300.0
2013-12-02 15:30:00,80.03,80.04,80.03,80.03,8500.0,59.714,59.7215,59.714,59.714,8500.0
2013-12-02 15:35:00,80.04,80.05,80.04,80.05,4700.0,59.7215,59.7289,59.7215,59.7289,4700.0
2013-12-02 15:40:00,80.06,80.06,80.04,80.04,11500.0,59.7364,59.7364,59.7215,59.7215,11500.0
2013-12-02 15:45:00,80.03,80.04,80.03,80.04,2000.0,59.714,59.7215,59.714,59.7215,2000.0
2013-12-02 15:50:00,80.04,80.04,80.03,80.04,3100.0,59.7215,59.7215,59.714,59.7215,3100.0
2013-12-02 15:55:00,80.04,80.04,80.03,80.04,8000.0,59.7215,59.7215,59.714,59.7215,8000.0
2013-12-03 09:30:00,80.03,80.16,80.03,80.11,14500.0,59.714,59.811,59.714,59.7737,14500.0
2013-12-03 09:35:00,80.12,80.15,80.09,80.1,800.0,59.7812,59.8035,59.7588,59.7662,800.0
2013-12-03 09:40:00,80.1,80.14,80.1,80.14,800.0,59.7662,59.7961,59.7662,59.7961,800.0
2013-12-03 09:45:00,80.14,80.14,80.09,80.09,21900.0,59.7961,59.7961,59.7588,59.7588,21900.0
2013-12-03 09:50:00,80.08,80.1,80.06,80.06,15700.0,59.7513,59.7662,59.7364,59.7364,15700.0
2013-12-03 09:55:00,80.08,80.1,80.06,80.08,13200.0,59.7513,59.7662,59.7364,59.7513,13200.0
2013-12-03 10:00:00,80.09,80.1,80.07,80.07,5700.0,59.7588,59.7662,59.7438,59.7438,5700.0
2013-12-03 10:05:00,80.09,80.1,80.08,80.1,1400.0,59.7588,59.7662,59.7513,59.7662,1400.0
2013-12-03 10:10:00,80.1,80.1,80.09,80.09,3900.0,59.7662,59.7662,59.7588,59.7588,3900.0
2013-12-03 10:15:00,80.09,80.1,80.08,80.08,6500.0,59.7588,59.7662,59.7513,59.7513,6500.0
2013-12-03 10:20:00,80.1,80.1,80.08,80.1,7900.0,59.7662,59.7662,59.7513,59.7662,7900.0
2013-12-03 10:25:00,80.08,80.09,80.08,80.08,3300.0,59.7513,59.7588,59.7513,59.7513,3300.0
2013-12-03 10:30:00,80.09,80.1,80.08,80.09,6100.0,59.7588,59.7662,59.7513,59.7588,6100.0
2013-12-03 10:35:00,80.09,80.1,80.09,80.1,6000.0,59.7588,59.7662,59.7588,59.7662,6000.0
2013-12-03 10:40:00,80.09,80.1,80.09,80.09,1500.0,59.7588,59.7662,59.7588,59.7588,1500.0
2013-12-03 10:45:00,80.1,80.1,80.09,80.1,3900.0,59.7662,59.7662,59.7588,59.7662,3900.0
2013-12-03 10:50:00,80.09,80.1,80.09,80.1,1600.0,59.7588,59.7662,59.7588,59.7662,1600.0
2013-12-03 10:55:00,80.1,80.1,80.09,80.09,4900.0,59.7662,59.7662,59.7588,59.7588,4900.0
2013-12-03 11:00:00,80.09,80.1,80.09,80.09,3500.0,59.7588,59.7662,59.7588,59.7588,3500.0
2013-12-03 11:05:00,80.09,80.1,80.09,80.09,2300.0,59.7588,59.7662,59.7588,59.7588,2300.0
2013-12-03 11:10:00,80.1,80.1,80.09,80.09,2900.0,59.7662,59.7662,59.7588,59.7588,2900.0
2013-12-03 11:15:00,80.1,80.1,80.09,80.1,1400.0,59.7662,59.7662,59.7588,59.7662,1400.0
2013-12-03 11:20:00,80.1,80.11,80.09,80.11,10900.0,59.7662,59.7737,59.7588,59.7737,10900.0
2013-12-03 11:25:00,80.1,80.11,80.1,80.1,700.0,59.7662,59.7737,59.7662,59.7662,700.0
2013-12-03 11:30:00,80.1,80.11,80.1,80.1,2100.0,59.7662,59.7737,59.7662,59.7662,2100.0
2013-12-03 11:35:00,80.1,80.11,80.1,80.1,7000.0,59.7662,59.7737,59.7662,59.7662,7000.0
2013-12-03 11:40:00,80.11,80.12,80.11,80.11,6800.0,59.7737,59.7812,59.7737,59.7737,6800.0
2013-12-03 11:45:00,80.11,80.12,80.11,80.11,3200.0,59.7737,59.7812,59.7737,59.7737,3200.0
2013-12-03 11:50:00,80.11,80.11,80.1,80.1,2500.0,59.7737,59.7737,59.7662,59.7662,2500.0
2013-12-03 11:55:00,80.11,80.11,80.1,80.1,3100.0,59.7737,59.7737,59.7662,59.7662,3100.0
2013-12-03 12:00:00,80.11,80.11,80.1,80.1,400.0,59.7737,59.7737,59.7662,59.7662,400.0
2013-12-03 12:05:00,80.1,80.11,80.1,80.11,2700.0,59.7662,59.7737,59.7662,59.7737,2700.0
2013-12-03 12:10:00,80.1,80.11,80.1,80.11,1700.0,59.7662,59.7737,59.7662,59.7737,1700.0
2013-12-03 12:15:00,80.1,80.11,80.1,80.11,1500.0,59.7662,59.7737,59.7662,59.7737,1500.0
2013-12-03 12:20:00,80.11,80.11,80.11,80.11,3900.0,59.7737,59.7737,59.7737,59.7737,3900.0
2013-12-03 12:25:00,80.11,80.12,80.09,80.1,8300.0,59.7737,59.7812,59.7588,59.7662,8300.0
2013-12-03 12:30:00,80.1,80.11,80.07,80.11,12600.0,59.7662,59.7737,59.7438,59.7737,12600.0
2013-12-03 12:35:00,80.1,80.11,80.08,80.1,14400.0,59.7662,59.7737,59.7513,59.7662,14400.0
2013-12-03 12:40:00,80.1,80.1,80.08,80.09,11600.0,59.7662,59.7662,59.7513,59.7588,11600.0
2013-12-03 12:45:00,80.09,80.1,80.09,80.1,9800.0,59.7588,59.7662,59.7588,59.7662,9800.0
2013-12-03 12:50:00,80.1,80.1,80.09,80.1,2400.0,59.7662,59.7662,59.7588,59.7662,2400.0
2013-12-03 12:55:00,80.09,80.1,80.08,80.08,4300.0,59.7588,59.7662,59.7513,59.7513,4300.0
2013-12-03 13:00:00,80.09,80.1,80.07,80.09,12100.0,59.7588,59.7662,59.7438,59.7588,12100.0
2013-12-03 13:05:00,80.09,80.09,80.08,80.09,3200.0,59.7588,59.7588,59.7513,59.7588,3200.0
2013-12-03 13:10:00,80.09,80.09,80.08,80.09,7400.0,59.7588,59.7588,59.7513,59.7588,7400.0
2013-12-03 13:15:00,80.09,80.09,80.08,80.09,3100.0,59.7588,59.7588,59.7513,59.7588,3100.0
2013-12-03 13:20:00,80.08,80.09,80.08,80.09,2200.0,59.7513,59.7588,59.7513,59.7588,2200.0
2013-12-03 13:25:00,80.09,80.09,80.08,80.08,2100.0,59.7588,59.7588,59.7513,59.7513,2100.0
2013-12-03 13:30:00,80.09,80.09,80.08,80.08,1800.0,59.7588,59.7588,59.7513,59.7513,1800.0
2013-12-03 13:35:00,80.08,80.09,80.08,80.08,3300.0,59.7513,59.7588,59.7513,59.7513,3300.0
2013-12-03 13:40:00,80.08,80.09,80.08,80.09,1500.0,59.7513,59.7588,59.7513,59.7588,1500.0
2013-12-03 13:45:00,80.09,80.09,80.07,80.08,2300.0,59.7588,59.7588,59.7438,59.7513,2300.0
2013-12-03 13:50:00,80.08,80.08,80.06,80.07,3200.0,59.7513,59.7513,59.7364,59.7438,3200.0
2013-12-03 13:55:00,80.07,80.09,80.06,80.09,12700.0,59.7438,59.7588,59.7364,59.7588,12700.0
2013-12-03 14:00:00,80.08,80.08,80.06,80.07,2500.0,59.7513,59.7513,59.7364,59.7438,2500.0
2013-12-03 14:05:00,80.07,80.08,80.07,80.08,2300.0,59.7438,59.7513,59.7438,59.7513,2300.0
2013-12-03 14:10:00,80.07,80.09,80.07,80.08,3100.0,59.7438,59.7588,59.7438,59.7513,3100.0
2013-12-03 14:15:00,80.08,80.08,80.08,80.08,700.0,59.7513,59.7513,59.7513,59.7513,700.0
2013-12-03 14:20:00,80.09,80.09,80.07,80.07,39100.0,59.7588,59.7588,59.7438,59.7438,39100.0
2013-12-03 14:25:00,80.07,80.09,80.06,80.07,17900.0,59.7438,59.7588,59.7364,59.7438,17900.0
2013-12-03 14:30:00,80.06,80.07,80.06,80.06,1800.0,59.7364,59.7438,59.7364,59.7364,1800.0
2013-12-03 14:35:00,80.06,80.07,80.06,80.06,5200.0,59.7364,59.7438,59.7364,59.7364,5200.0
2013-12-03 14:40:00,80.07,80.09,80.06,80.07,12700.0,59.7438,59.7588,59.7364,59.7438,12700.0
2013-12-03 14:45:00,80.07,80.09,80.06,80.06,11400.0,59.7438,59.7588,59.7364,59.7364,11400.0
2013-12-03 14:50:00,80.08,80.08,80.06,80.06,13900.0,59.7513,59.7513,59.7364,59.7364,13900.0
2013-12-03 14:55:00,80.06,80.08,80.06,80.06,12200.0,59.7364,59.7513,59.7364,59.7364,12200.0
2013-12-03 15:00:00,80.06,80.09,80.06,80.08,10500.0,59.7364,59.7588,59.7364,59.7513,10500.0
2013-12-03 15:05:00,80.08,80.11,80.08,80.11,9900.0,59.7513,59.7737,59.7513,59.7737,9900.0
2013-12-03 15:10:00,80.1,80.13,80.1,80.13,12900.0,59.7662,59.7886,59.7662,59.7886,12900.0
2013-12-03 15:15:00,80.13,80.13,80.11,80.12,400.0,59.7886,59.7886,59.7737,59.7812,400.0
2013-12-03 15:20:00,80.11,80.12,80.11,80.12,1100.0,59.7737,59.7812,59.7737,59.7812,1100.0
2013-12-03 15:25:00,80.12,80.13,80.11,80.12,1200.0,59.7812,59.7886,59.7737,59.7812,1200.0
2013-12-03 15:30:00,80.11,80.12,80.11,80.12,3200.0,59.7737,59.7812,59.7737,59.7812,3200.0
2013-12-03 15:35:00,80.12,80.12,80.11,80.11,8600.0,59.7812,59.7812,59.7737,59.7737,8600.0
2013-12-03 15:40:00,80.12,80.13,80.12,80.13,1500.0,59.7812,59.7886,59.7812,59.7886,1500.0
2013-12-03 15:45:00,80.12,80.13,80.11,80.12,2800.0,59.7812,59.7886,59.7737,59.7812,2800.0
2013-12-03 15:50:00,80.11,80.11,80.1,80.1,2800.0,59.7737,59.7737,59.7662,59.7662,2800.0
2013-12-03 15:55:00,80.1,80.12,80.1,80.12,5300.0,59.7662,59.7812,59.7662,59.7812,5300.0
2013-12-04 09:30:00,80.06,80.06,80.03,80.03,18000.0,59.7364,59.7364,59.714,59.714,18000.0
2013-12-04 09:35:00,80.04,80.05,80.03,80.03,1700.0,59.7215,59.7289,59.714,59.714,1700.0
2013-12-04 09:40:00,80.04,80.04,80.04,80.04,2400.0,59.7215,59.7215,59.7215,59.7215,2400.0
2013-12-04 09:45:00,80.04,80.04,80.03,80.03,800.0,59.7215,59.7215,59.714,59.714,800.0
2013-12-04 09:50:00,80.04,80.04,80.04,80.04,1600.0,59.7215,59.7215,59.7215,59.7215,1600.0
2013-12-04 09:55:00,80.04,80.05,80.04,80.05,1400.0,59.7215,59.7289,59.7215,59.7289,1400.0
2013-12-04 10:00:00,80.05,80.05,80.04,80.05,2800.0,59.7289,59.7289,59.7215,59.7289,2800.0
2013-12-04 10:05:00,80.05,80.05,80.03,80.03,4500.0,59.7289,59.7289,59.714,59.714,4500.0
2013-12-04 10:10:00,80.03,80.05,80.03,80.03,1300.0,59.714,59.7289,59.714,59.714,1300.0
2013-12-04 10:15:00,80.05,80.05,80.03,80.05,5000.0,59.7289,59.7289,59.714,59.7289,5000.0
2013-12-04 10:20:00,80.05,80.05,80.03,80.03,5400.0,59.7289,59.7289,59.714,59.714,5400.0
2013-12-04 10:25:00,80.03,80.05,80.03,80.05,4000.0,59.714,59.7289,59.714,59.7289,4000.0
2013-12-04 10:30:00,80.05,80.05,80.04,80.05,700.0,59.7289,59.7289,59.7215,59.7289,700.0
2013-12-04 10:35:00,80.05,80.05,80.04,80.04,1200.0,59.7289,59.7289,59.7215,59.7215,1200.0
2013-12-04 10:40:00,80.05,80.05,80.02,80.04,7300.0,59.7289,59.7289,59.7065,59.7215,7300.0
2013-12-04 10:45:00,80.03,80.04,80.03,80.03,2700.0,59.714,59.7215,59.714,59.714,2700.0
2013-12-04 10:50:00,80.04,80.04,80.03,80.04,3800.0,59.7215,59.7215,59.714,59.7215,3800.0
2013-12-04 10:55:00,80.03,80.05,80.03,80.04,15600.0,59.714,59.7289,59.714,59.7215,15600.0
2013-12-04 11:00:00,80.04,80.05,80.04,80.05,6800.0,59.7215,59.7289,59.7215,59.7289,6800.0
2013-12-04 11:05:00,80.05,80.05,80.04,80.04,2700.0,59.7289,59.7289,59.7215,59.7215,2700.0
2013-12-04 11:10:00,80.04,80.05,80.02,80.03,11400.0,59.7215,59.7289,59.7065,59.714,11400.0
2013-12-04 11:15:00,80.03,80.03,80.02,80.03,4700.0,59.714,59.714,59.7065,59.714,4700.0
2013-12-04 11:20:00,80.02,80.03,80.02,80.03,3800.0,59.7065,59.714,59.7065,59.714,3800.0
2013-12-04 11:25:00,80.03,80.03,80.02,80.02,600.0,59.714,59.714,59.7065,59.7065,600.0
2013-12-04 11:30:00,80.03,80.03,80.02,80.02,3800.0,59.714,59.714,59.7065,59.7065,3800.0
2013-12-04 11:35:00,80.03,80.03,80.02,80.03,1400.0,59.714,59.714,59.7065,59.714,1400.0
2013-12-04 11:40:00,80.02,80.03,80.02,80.03,2600.0,59.7065,59.714,59.7065,59.714,2600.0
2013-12-04 11:45:00,80.02,80.03,80.02,80.03,2200.0,59.7065,59.714,59.7065,59.714,2200.0
2013-12-04 11:50:00,80.03,80.03,80.02,80.03,2900.0,59.714,59.714,59.7065,59.714,2900.0
2013-12-04 11:55:00,80.02,80.03,80.02,80.03,13300.0,59.7065,59.714,59.7065,59.714,13300.0
2013-12-04 12:00:00,80.03,80.03,80.02,80.03,4100.0,59.714,59.714,59.7065,59.714,4100.0
2013-12-04 12:05:00,80.03,80.03,80.02,80.03,4400.0,59.714,59.714,59.7065,59.714,4400.0
2013-12-04 12:10:00,80.03,80.03,80.02,80.03,9800.0,59.714,59.714,59.7065,59.714,9800.0
2013-12-04 12:15:00,80.03,80.03,80.02,80.03,2300.0,59.714,59.714,59.7065,59.714,2300.0
2013-12-04 12:20:00,80.03,80.03,80.02,80.03,1300.0,59.714,59.714,59.7065,59.714,1300.0
2013-12-04 12:25:00,80.03,80.03,80.02,80.03,7500.0,59.714,59.714,59.7065,59.714,7500.0
2013-12-04 12:30:00,80.03,80.03,80.02,80.03,2800.0,59.714,59.714,59.7065,59.714,2800.0
2013-12-04 12:35:00,80.03,80.03,80.02,80.03,1400.0,59.714,59.714,59.7065,59.714,1400.0
2013-12-04 12:40:00,80.03,80.04,80.03,80.04,3200.0,59.714,59.7215,59.714,59.7215,3200.0
2013-12-04 12:45:00,80.04,80.04,80.03,80.04,2700.0,59.7215,59.7215,59.714,59.7215,2700.0
2013-12-04 12:50:00,80.04,80.04,80.03,80.03,19500.0,59.7215,59.7215,59.714,59.714,19500.0
2013-12-04 12:55:00,80.03,80.04,80.03,80.04,2800.0,59.714,59.7215,59.714,59.7215,2800.0
2013-12-04 13:00:00,80.04,80.04,80.03,80.04,2300.0,59.7215,59.7215,59.714,59.7215,2300.0
2013-12-04 13:05:00,80.03,80.04,80.03,80.04,3600.0,59.714,59.7215,59.714,59.7215,3600.0
2013-12-04 13:10:00,80.04,80.04,80.02,80.02,4500.0,59.7215,59.7215,59.7065,59.7065,4500.0
2013-12-04 13:15:00,80.03,80.03,80.02,80.02,33700.0,59.714,59.714,59.7065,59.7065,33700.0
2013-12-04 13:20:00,80.03,80.03,80.02,80.02,3100.0,59.714,59.714,59.7065,59.7065,3100.0
2013-12-04 13:25:00,80.03,80.03,80.01,80.03,14100.0,59.714,59.714,59.6991,59.714,14100.0
2013-12-04 13:30:00,80.03,80.03,80.02,80.03,6200.0,59.714,59.714,59.7065,59.714,6200.0
2013-12-04 13:35:00,80.03,80.04,80.02,80.04,27300.0,59.714,59.7215,59.7065,59.7215,27300.0
2013-12-04 13:40:00,80.04,80.04,80.03,80.03,5000.0,59.7215,59.7215,59.714,59.714,5000.0
2013-12-04 13:45:00,80.04,80.04,80.03,80.04,6400.0,59.7215,59.7215,59.714,59.7215,6400.0
2013-12-04 13:50:00,80.04,80.04,80.03,80.04,3800.0,59.7215,59.7215,59.714,59.7215,3800.0
2013-12-04 13:55:00,80.04,80.04,80.03,80.04,2200.0,59.7215,59.7215,59.714,59.7215,2200.0
2013-12-04 14:00:00,80.04,80.04,80.02,80.03,3300.0,59.7215,59.7215,59.7065,59.714,3300.0
2013-12-04 14:05:00,80.03,80.03,80.02,80.02,8200.0,59.714,59.714,59.7065,59.7065,8200.0
2013-12-04 14:10:00,80.02,80.03,80.02,80.02,6500.0,59.7065,59.714,59.7065,59.7065,6500.0
2013-12-04 14:15:00,80.02,80.03,80.02,80.03,800.0,59.7065,59.714,59.7065,59.714,800.0
2013-12-04 14:20:00,80.03,80.04,80.03,80.04,600.0,59.714,59.7215,59.714,59.7215,600.0
2013-12-04 14:25:00,80.03,80.04,80.02,80.03,3800.0,59.714,59.7215,59.7065,59.714,3800.0
2013-12-04 14:30:00,80.03,80.04,80.02,80.03,9500.0,59.714,59.7215,59.7065,59.714,9500.0
2013-12-04 14:35:00,80.03,80.04,80.02,80.03,2400.0,59.714,59.7215,59.7065,59.714,2400.0
2013-12-04 14:40:00,80.04,80.04,80.02,80.04,8800.0,59.7215,59.7215,59.7065,59.7215,8800.0
2013-12-04 14:45:00,80.04,80.04,80.02,80.04,5300.0,59.7215,59.7215,59.7065,59.7215,5300.0
2013-12-04 14:50:00,80.04,80.05,80.03,80.04,11100.0,59.7215,59.7289,59.714,59.7215,11100.0
2013-12-04 14:55:00,80.04,80.05,80.03,80.05,7000.0,59.7215,59.7289,59.714,59.7289,7000.0
2013-12-04 15:00:00,80.05,80.05,80.03,80.04,4000.0,59.7289,59.7289,59.714,59.7215,4000.0
2013-12-04 15:05:00,80.04,80.04,80.03,80.04,2900.0,59.7215,59.7215,59.714,59.7215,2900.0
2013-12-04 15:10:00,80.04,80.04,80.03,80.03,1000.0,59.7215,59.7215,59.714,59.714,1000.0
2013-12-04 15:15:00,80.05,80.05,80.03,80.04,2300.0,59.7289,59.7289,59.714,59.7215,2300.0
2013-12-04 15:20:00,80.05,80.05,80.03,80.05,3500.0,59.7289,59.7289,59.714,59.7289,3500.0
2013-12-04 15:25:00,80.05,80.05,80.05,80.05,1200.0,59.7289,59.7289,59.7289,59.7289,1200.0
2013-12-04 15:30:00,80.04,80.05,80.04,80.04,3000.0,59.7215,59.7289,59.7215,59.7215,3000.0
2013-12-04 15:35:00,80.04,80.05,80.04,80.04,14900.0,59.7215,59.7289,59.7215,59.7215,14900.0
2013-12-04 15:40:00,80.04,80.05,80.04,80.04,1900.0,59.7215,59.7289,59.7215,59.7215,1900.0
2013-12-04 15:45:00,80.04,80.05,80.04,80.04,6700.0,59.7215,59.7289,59.7215,59.7215,6700.0
2013-12-04 15:50:00,80.04,80.05,80.04,80.05,6400.0,59.7215,59.7289,59.7215,59.7289,6400.0
2013-12-04 15:55:00,80.05,80.05,80.04,80.05,5000.0,59.7289,59.7289,59.7215,59.7289,5000.0
2013-12-05 09:30:00,80.03,80.04,80.02,80.03,18600.0,59.714,59.7215,59.7065,59.714,18600.0
2013-12-05 09:35:00,80.03,80.03,80.01,80.01,800.0,59.714,59.714,59.6991,59.6991,800.0
2013-12-05 09:40:00,80.01,80.01,80.0,80.01,2300.0,59.6991,59.6991,59.6916,59.6991,2300.0
2013-12-05 09:45:00,80.01,80.03,80.01,80.03,7300.0,59.6991,59.714,59.6991,59.714,7300.0
2013-12-05 09:50:00,80.02,80.03,80.02,80.03,1000.0,59.7065,59.714,59.7065,59.714,1000.0
2013-12-05 09:55:00,80.03,80.04,80.01,80.04,8400.0,59.714,59.7215,59.6991,59.7215,8400.0
2013-12-05 10:00:00,80.04,80.04,80.02,80.02,3800.0,59.7215,59.7215,59.7065,59.7065,3800.0
2013-12-05 10:05:00,80.02,80.03,80.02,80.03,2800.0,59.7065,59.714,59.7065,59.714,2800.0
2013-12-05 10:10:00,80.02,80.03,80.01,80.01,6500.0,59.7065,59.714,59.6991,59.6991,6500.0
2013-12-05 10:15:00,80.03,80.04,80.03,80.04,800.0,59.714,59.7215,59.714,59.7215,800.0
2013-12-05 10:20:00,80.04,80.04,80.02,80.03,9300.0,59.7215,59.7215,59.7065,59.714,9300.0
2013-12-05 10:25:00,80.03,80.04,80.02,80.03,6300.0,59.714,59.7215,59.7065,59.714,6300.0
2013-12-05 10:30:00,80.04,80.04,80.02,80.03,3000.0,59.7215,59.7215,59.7065,59.714,3000.0
2013-12-05 10:35:00,80.02,80.03,80.02,80.03,600.0,59.7065,59.714,59.7065,59.714,600.0
2013-12-05 10:40:00,80.03,80.03,80.02,80.02,11300.0,59.714,59.714,59.7065,59.7065,11300.0
2013-12-05 10:45:00,80.01,80.02,80.01,80.02,3400.0,59.6991,59.7065,59.6991,59.7065,3400.0
2013-12-05 10:50:00,80.01,80.02,80.01,80.02,1100.0,59.6991,59.7065,59.6991,59.7065,1100.0
2013-12-05 10:55:00,80.02,80.02,80.01,80.02,3000.0,59.7065,59.7065,59.6991,59.7065,3000.0
2013-12-05 11:00:00,80.01,80.02,80.0,80.01,1600.0,59.6991,59.7065,59.6916,59.6991,1600.0
2013-12-05 11:05:00,80.0,80.01,80.0,80.01,7200.0,59.6916,59.6991,59.6916,59.6991,7200.0
2013-12-05 11:10:00,80.0,80.02,80.0,80.02,1900.0,59.6916,59.7065,59.6916,59.7065,1900.0
2013-12-05 11:15:00,80.01,80.02,80.01,80.01,800.0,59.6991,59.7065,59.6991,59.6991,800.0
2013-12-05 11:20:00,80.02,80.03,80.01,80.01,6400.0,59.7065,59.714,59.6991,59.6991,6400.0
2013-12-05 11:25:00,80.01,80.03,80.01,80.02,1700.0,59.6991,59.714,59.6991,59.7065,1700.0
2013-12-05 11:30:00,80.03,80.03,80.0,80.01,15000.0,59.714,59.714,59.6916,59.6991,15000.0
2013-12-05 11:35:00,80.01,80.01,80.0,80.01,700.0,59.6991,59.6991,59.6916,59.6991,700.0
2013-12-05 11:40:00,80.01,80.01,80.0,80.0,6900.0,59.6991,59.6991,59.6916,59.6916,6900.0
2013-12-05 11:45:00,80.0,80.01,80.0,80.01,3400.0,59.6916,59.6991,59.6916,59.6991,3400.0
2013-12-05 11:50:00,80.01,80.01,80.0,80.01,3100.0,59.6991,59.6991,59.6916,59.6991,3100.0
2013-12-05 11:55:00,80.0,80.01,80.0,80.01,2900.0,59.6916,59.6991,59.6916,59.6991,2900.0
2013-12-05 12:00:00,80.01,80.02,80.01,80.01,700.0,59.6991,59.7065,59.6991,59.6991,700.0
2013-12-05 12:05:00,80.02,80.03,80.02,80.03,4500.0,59.7065,59.714,59.7065,59.714,4500.0
2013-12-05 12:10:00,80.02,80.03,80.02,80.03,2100.0,59.7065,59.714,59.7065,59.714,2100.0
2013-12-05 12:15:00,80.03,80.03,80.02,80.02,300.0,59.714,59.714,59.7065,59.7065,300.0
2013-12-05 12:20:00,80.03,80.03,80.02,80.02,6200.0,59.714,59.714,59.7065,59.7065,6200.0
2013-12-05 12:25:00,80.02,80.02,80.02,80.02,600.0,59.7065,59.7065,59.7065,59.7065,600.0
2013-12-05 12:30:00,80.02,80.03,80.01,80.03,7900.0,59.7065,59.714,59.6991,59.714,7900.0
2013-12-05 12:35:00,80.02,80.03,80.02,80.03,1400.0,59.7065,59.714,59.7065,59.714,1400.0
2013-12-05 12:40:00,80.01,80.02,80.0,80.02,64400.0,59.6991,59.7065,59.6916,59.7065,64400.0
2013-12-05 12:45:00,80.02,80.02,80.02,80.02,2400.0,59.7065,59.7065,59.7065,59.7065,2400.0
2013-12-05 12:50:00,80.02,80.02,80.01,80.01,4900.0,59.7065,59.7065,59.6991,59.6991,4900.0
2013-12-05 12:55:00,80.02,80.02,80.01,80.02,400.0,59.7065,59.7065,59.6991,59.7065,400.0
2013-12-05 13:00:00,80.02,80.02,80.01,80.02,3400.0,59.7065,59.7065,59.6991,59.7065,3400.0
2013-12-05 13:05:00,80.02,80.02,80.01,80.02,1100.0,59.7065,59.7065,59.6991,59.7065,1100.0
2013-12-05 13:10:00,80.02,80.03,80.01,80.03,19600.0,59.7065,59.714,59.6991,59.714,19600.0
2013-12-05 13:15:00,80.02,80.03,80.02,80.02,3300.0,59.7065,59.714,59.7065,59.7065,3300.0
2013-12-05 13:20:00,80.02,80.03,80.02,80.02,1300.0,59.7065,59.714,59.7065,59.7065,1300.0
2013-12-05 13:25:00,80.03,80.03,80.02,80.02,2500.0,59.714,59.714,59.7065,59.7065,2500.0
2013-12-05 13:30:00,80.02,80.03,80.02,80.03,3200.0,59.7065,59.714,59.7065,59.714,3200.0
2013-12-05 13:35:00,80.02,80.03,80.02,80.03,7400.0,59.7065,59.714,59.7065,59.714,7400.0
2013-12-05 13:40:00,80.02,80.03,80.02,80.03,300.0,59.7065,59.714,59.7065,59.714,300.0
2013-12-05 13:45:00,80.02,80.03,80.02,80.02,14900.0,59.7065,59.714,59.7065,59.7065,14900.0
2013-12-05 13:50:00,80.03,80.03,80.02,80.03,8600.0,59.714,59.714,59.7065,59.714,8600.0
2013-12-05 13:55:00,80.03,80.04,80.02,80.04,25000.0,59.714,59.7215,59.7065,59.7215,25000.0
2013-12-05 14:00:00,80.04,80.04,80.03,80.04,12900.0,59.7215,59.7215,59.714,59.7215,12900.0
2013-12-05 14:05:00,80.04,80.04,80.03,80.04,1100.0,59.7215,59.7215,59.714,59.7215,1100.0
2013-12-05 14:10:00,80.03,80.04,80.03,80.04,2300.0,59.714,59.7215,59.714,59.7215,2300.0
2013-12-05 14:15:00,80.04,80.04,80.04,80.04,1200.0,59.7215,59.7215,59.7215,59.7215,1200.0
2013-12-05 14:20:00,80.03,80.04,80.03,80.04,1200.0,59.714,59.7215,59.714,59.7215,1200.0
2013-12-05 14:25:00,80.04,80.04,80.03,80.04,1200.0,59.7215,59.7215,59.714,59.7215,1200.0
2013-12-05 14:30:00,80.04,80.04,80.03,80.03,1800.0,59.7215,59.7215,59.714,59.714,1800.0
2013-12-05 14:35:00,80.03,80.04,80.02,80.02,21100.0,59.714,59.7215,59.7065,59.7065,21100.0
2013-12-05 14:40:00,80.03,80.05,80.02,80.04,20100.0,59.714,59.7289,59.7065,59.7215,20100.0
2013-12-05 14:45:00,80.04,80.04,80.03,80.03,4100.0,59.7215,59.7215,59.714,59.714,4100.0
2013-12-05 14:50:00,80.03,80.04,80.02,80.03,900.0,59.714,59.7215,59.7065,59.714,900.0
2013-12-05 14:55:00,80.03,80.03,80.01,80.01,5600.0,59.714,59.714,59.6991,59.6991,5600.0
2013-12-05 15:00:00,80.02,80.02,80.01,80.02,6200.0,59.7065,59.7065,59.6991,59.7065,6200.0
2013-12-05 15:05:00,80.02,80.02,80.01,80.01,2500.0,59.7065,59.7065,59.6991,59.6991,2500.0
2013-12-05 15:10:00,80.01,80.02,80.01,80.02,2100.0,59.6991,59.7065,59.6991,59.7065,2100.0
2013-12-05 15:15:00,80.02,80.02,80.01,80.01,3700.0,59.7065,59.7065,59.6991,59.6991,3700.0
2013-12-05 15:20:00,80.02,80.02,80.01,80.02,2200.0,59.7065,59.7065,59.6991,59.7065,2200.0
2013-12-05 15:25:00,80.02,80.02,80.01,80.01,8100.0,59.7065,59.7065,59.6991,59.6991,8100.0
2013-12-05 15:30:00,80.02,80.02,80.01,80.01,1500.0,59.7065,59.7065,59.6991,59.6991,1500.0
2013-12-05 15:35:00,80.02,80.02,80.01,80.02,6200.0,59.7065,59.7065,59.6991,59.7065,6200.0
2013-12-05 15:40:00,80.01,80.02,80.01,80.01,7900.0,59.6991,59.7065,59.6991,59.6991,7900.0
2013-12-05 15:45:00,80.02,80.02,80.01,80.01,3600.0,59.7065,59.7065,59.6991,59.6991,3600.0
2013-12-05 15:50:00,80.02,80.02,80.01,80.01,4300.0,59.7065,59.7065,59.6991,59.6991,4300.0
2013-12-05 15:55:00,80.01,80.02,80.01,80.01,18000.0,59.6991,59.7065,59.6991,59.6991,18000.0
2013-12-06 09:30:00,80.01,80.02,79.99,79.99,21100.0,59.6991,59.7065,59.6842,59.6842,21100.0
2013-12-06 09:35:00,80.0,80.0,80.0,80.0,500.0,59.6916,59.6916,59.6916,59.6916,500.0
2013-12-06 09:40:00,80.0,80.01,80.0,80.01,800.0,59.6916,59.6991,59.6916,59.6991,800.0
2013-12-06 09:45:00,80.01,80.01,80.0,80.01,2900.0,59.6991,59.6991,59.6916,59.6991,2900.0
2013-12-06 09:50:00,80.0,80.01,80.0,80.01,1100.0,59.6916,59.6991,59.6916,59.6991,1100.0
2013-12-06 09:55:00,80.0,80.01,80.0,80.01,700.0,59.6916,59.6991,59.6916,59.6991,700.0
2013-12-06 10:00:00,80.01,80.02,80.0,80.01,5800.0,59.6991,59.7065,59.6916,59.6991,5800.0
2013-12-06 10:05:00,80.01,80.02,80.01,80.01,1000.0,59.6991,59.7065,59.6991,59.6991,1000.0
2013-12-06 10:10:00,80.01,80.04,80.01,80.03,3500.0,59.6991,59.7215,59.6991,59.714,3500.0
2013-12-06 10:15:00,80.04,80.05,80.03,80.05,3900.0,59.7215,59.7289,59.714,59.7289,3900.0
2013-12-06 10:20:00,80.05,80.05,80.04,80.05,1200.0,59.7289,59.7289,59.7215,59.7289,1200.0
2013-12-06 10:25:00,80.05,80.05,80.03,80.03,2200.0,59.7289,59.7289,59.714,59.714,2200.0
2013-12-06 10:30:00,80.03,80.05,80.03,80.05,500.0,59.714,59.7289,59.714,59.7289,500.0
2013-12-06 10:35:00,80.05,80.05,80.05,80.05,300.0,59.7289,59.7289,59.7289,59.7289,300.0
2013-12-06 10:40:00,80.04,80.04,80.03,80.03,1100.0,59.7215,59.7215,59.714,59.714,1100.0
2013-12-06 10:45:00,80.05,80.05,80.03,80.04,1000.0,59.7289,59.7289,59.714,59.7215,1000.0
2013-12-06 10:50:00,80.04,80.05,80.03,80.03,1900.0,59.7215,59.7289,59.714,59.714,1900.0
2013-12-06 10:55:00,80.03,80.05,80.03,80.05,3400.0,59.714,59.7289,59.714,59.7289,3400.0
2013-12-06 11:00:00,80.04,80.05,80.04,80.04,5200.0,59.7215,59.7289,59.7215,59.7215,5200.0
2013-12-06 11:05:00,80.05,80.05,80.03,80.04,2100.0,59.7289,59.7289,59.714,59.7215,2100.0
2013-12-06 11:10:00,80.04,80.05,80.03,80.04,1700.0,59.7215,59.7289,59.714,59.7215,1700.0
2013-12-06 11:15:00,80.05,80.05,80.03,80.05,4700.0,59.7289,59.7289,59.714,59.7289,4700.0
2013-12-06 11:20:00,80.04,80.06,80.04,80.05,5900.0,59.7215,59.7364,59.7215,59.7289,5900.0
2013-12-06 11:25:00,80.04,80.06,80.04,80.06,2200.0,59.7215,59.7364,59.7215,59.7364,2200.0
2013-12-06 11:30:00,80.05,80.06,80.04,80.05,5500.0,59.7289,59.7364,59.7215,59.7289,5500.0
2013-12-06 11:35:00,80.05,80.05,80.04,80.05,5100.0,59.7289,59.7289,59.7215,59.7289,5100.0
2013-12-06 11:40:00,80.04,80.05,80.04,80.05,3800.0,59.7215,59.7289,59.7215,59.7289,3800.0
2013-12-06 11:45:00,80.04,80.04,80.04,80.04,500.0,59.7215,59.7215,59.7215,59.7215,500.0
2013-12-06 11:50:00,80.04,80.05,80.04,80.04,4200.0,59.7215,59.7289,59.7215,59.7215,4200.0
2013-12-06 11:55:00,80.04,80.04,80.03,80.04,2400.0,59.7215,59.7215,59.714,59.7215,2400.0
2013-12-06 12:00:00,80.04,80.04,80.03,80.03,11000.0,59.7215,59.7215,59.714,59.714,11000.0
2013-12-06 12:05:00,80.04,80.04,80.03,80.03,1500.0,59.7215,59.7215,59.714,59.714,1500.0
2013-12-06 12:10:00,80.03,80.04,80.03,80.04,1100.0,59.714,59.7215,59.714,59.7215,1100.0
2013-12-06 12:15:00,80.04,80.04,80.03,80.04,3200.0,59.7215,59.7215,59.714,59.7215,3200.0
2013-12-06 12:20:00,80.04,80.04,80.03,80.03,1500.0,59.7215,59.7215,59.714,59.714,1500.0
2013-12-06 12:25:00,80.04,80.04,80.03,80.04,900.0,59.7215,59.7215,59.714,59.7215,900.0
2013-12-06 12:30:00,80.04,80.04,80.03,80.03,2900.0,59.7215,59.7215,59.714,59.714,2900.0
2013-12-06 12:35:00,80.03,80.04,80.03,80.03,1800.0,59.714,59.7215,59.714,59.714,1800.0
2013-12-06 12:40:00,80.03,80.03,80.02,80.02,700.0,59.714,59.714,59.7065,59.7065,700.0
2013-12-06 12:45:00,80.02,80.02,80.01,80.01,1700.0,59.7065,59.7065,59.6991,59.6991,1700.0
2013-12-06 12:50:00,80.02,80.02,80.02,80.02,500.0,59.7065,59.7065,59.7065,59.7065,500.0
2013-12-06 12:55:00,80.03,80.03,80.01,80.01,3400.0,59.714,59.714,59.6991,59.6991,3400.0
2013-12-06 13:00:00,80.03,80.03,80.02,80.03,2000.0,59.714,59.714,59.7065,59.714,2000.0
2013-12-06 13:05:00,80.03,80.04,80.02,80.03,7000.0,59.714,59.7215,59.7065,59.714,7000.0
2013-12-06 13:10:00,80.02,80.04,80.02,80.03,2200.0,59.7065,59.7215,59.7065,59.714,2200.0
2013-12-06 13:15:00,80.04,80.04,80.02,80.02,11500.0,59.7215,59.7215,59.7065,59.7065,11500.0
2013-12-06 13:20:00,80.03,80.03,80.02,80.03,1200.0,59.714,59.714,59.7065,59.714,1200.0
2013-12-06 13:25:00,80.02,80.03,80.01,80.02,7100.0,59.7065,59.714,59.6991,59.7065,7100.0
2013-12-06 13:30:00,80.03,80.03,80.02,80.03,2400.0,59.714,59.714,59.7065,59.714,2400.0
2013-12-06 13:35:00,80.03,80.03,80.02,80.02,3700.0,59.714,59.714,59.7065,59.7065,3700.0
2013-12-06 13:40:00,80.02,80.03,80.02,80.02,4900.0,59.7065,59.714,59.7065,59.7065,4900.0
2013-12-06 13:45:00,80.02,80.04,80.02,80.04,5500.0,59.7065,59.7215,59.7065,59.7215,5500.0
2013-12-06 13:50:00,80.04,80.04,80.03,80.03,4600.0,59.7215,59.7215,59.714,59.714,4600.0
2013-12-06 13:55:00,80.04,80.04,80.03,80.03,5400.0,59.7215,59.7215,59.714,59.714,5400.0
2013-12-06 14:00:00,80.03,80.04,80.03,80.04,6900.0,59.714,59.7215,59.714,59.7215,6900.0
2013-12-06 14:05:00,80.03,80.04,80.03,80.04,3600.0,59.714,59.7215,59.714,59.7215,3600.0
2013-12-06 14:10:00,80.04,80.04,80.02,80.03,6300.0,59.7215,59.7215,59.7065,59.714,6300.0
2013-12-06 14:15:00,80.04,80.04,80.02,80.03,8000.0,59.7215,59.7215,59.7065,59.714,8000.0
2013-12-06 14:20:00,80.03,80.03,80.02,80.03,2300.0,59.714,59.714,59.7065,59.714,2300.0
2013-12-06 14:25:00,80.02,80.03,80.02,80.03,600.0,59.7065,59.714,59.7065,59.714,600.0
2013-12-06 14:30:00,80.02,80.03,80.02,80.03,3900.0,59.7065,59.714,59.7065,59.714,3900.0
2013-12-06 14:35:00,80.02,80.03,80.02,80.02,6300.0,59.7065,59.714,59.7065,59.7065,6300.0
2013-12-06 14:40:00,80.02,80.03,80.02,80.02,1400.0,59.7065,59.714,59.7065,59.7065,1400.0
2013-12-06 14:45:00,80.03,80.03,80.02,80.03,4400.0,59.714,59.714,59.7065,59.714,4400.0
2013-12-06 14:50:00,80.03,80.04,80.03,80.04,38500.0,59.714,59.7215,59.714,59.7215,38500.0
2013-12-06 14:55:00,80.04,80.04,80.02,80.02,15800.0,59.7215,59.7215,59.7065,59.7065,15800.0
2013-12-06 15:00:00,80.04,80.04,80.02,80.03,1100.0,59.7215,59.7215,59.7065,59.714,1100.0
2013-12-06 15:05:00,80.03,80.03,80.02,80.02,900.0,59.714,59.714,59.7065,59.7065,900.0
2013-12-06 15:10:00,80.03,80.03,80.02,80.02,4800.0,59.714,59.714,59.7065,59.7065,4800.0
2013-12-06 15:15:00,80.03,80.03,80.02,80.02,3900.0,59.714,59.714,59.7065,59.7065,3900.0
2013-12-06 15:20:00,80.03,80.03,80.02,80.02,1900.0,59.714,59.714,59.7065,59.7065,1900.0
2013-12-06 15:25:00,80.03,80.03,80.02,80.02,4300.0,59.714,59.714,59.7065,59.7065,4300.0
2013-12-06 15:30:00,80.03,80.03,80.02,80.03,3100.0,59.714,59.714,59.7065,59.714,3100.0
2013-12-06 15:35:00,80.03,80.03,80.03,80.03,800.0,59.714,59.714,59.714,59.714,800.0
2013-12-06 15:40:00,80.02,80.03,80.02,80.03,2300.0,59.7065,59.714,59.7065,59.714,2300.0
2013-12-06 15:45:00,80.03,80.03,80.02,80.03,11600.0,59.714,59.714,59.7065,59.714,11600.0
2013-12-06 15:50:00,80.03,80.05,80.03,80.04,28300.0,59.714,59.7289,59.714,59.7215,28300.0
2013-12-06 15:55:00,80.04,80.05,80.03,80.04,27800.0,59.7215,59.7289,59.714,59.7215,27800.0
2013-12-09 09:30:00,80.11,80.11,80.01,80.11,21500.0,59.7737,59.7737,59.6991,59.7737,21500.0
2013-12-09 09:35:00,80.07,80.07,80.02,80.02,1100.0,59.7438,59.7438,59.7065,59.7065,1100.0
2013-12-09 09:40:00,80.03,80.04,80.02,80.02,900.0,59.714,59.7215,59.7065,59.7065,900.0
2013-12-09 09:45:00,80.03,80.04,80.02,80.02,1700.0,59.714,59.7215,59.7065,59.7065,1700.0
2013-12-09 09:50:00,80.02,80.05,80.02,80.02,4200.0,59.7065,59.7289,59.7065,59.7065,4200.0
2013-12-09 09:55:00,80.03,80.05,80.0,80.01,10400.0,59.714,59.7289,59.6916,59.6991,10400.0
2013-12-09 10:00:00,80.02,80.04,80.02,80.04,800.0,59.7065,59.7215,59.7065,59.7215,800.0
2013-12-09 10:05:00,80.04,80.04,80.02,80.04,1700.0,59.7215,59.7215,59.7065,59.7215,1700.0
2013-12-09 10:10:00,80.02,80.04,80.01,80.03,6100.0,59.7065,59.7215,59.6991,59.714,6100.0
2013-12-09 10:15:00,80.01,80.03,80.01,80.03,3200.0,59.6991,59.714,59.6991,59.714,3200.0
2013-12-09 10:20:00,80.01,80.03,80.0,80.03,9800.0,59.6991,59.714,59.6916,59.714,9800.0
2013-12-09 10:25:00,80.03,80.03,80.01,80.03,1400.0,59.714,59.714,59.6991,59.714,1400.0
2013-12-09 10:30:00,80.01,80.03,80.01,80.03,2100.0,59.6991,59.714,59.6991,59.714,2100.0
2013-12-09 10:35:00,80.02,80.03,80.02,80.02,5100.0,59.7065,59.714,59.7065,59.7065,5100.0
2013-12-09 10:40:00,80.02,80.04,80.02,80.04,1800.0,59.7065,59.7215,59.7065,59.7215,1800.0
2013-12-09 10:45:00,80.03,80.05,80.02,80.02,23600.0,59.714,59.7289,59.7065,59.7065,23600.0
2013-12-09 10:50:00,80.02,80.04,80.02,80.02,1200.0,59.7065,59.7215,59.7065,59.7065,1200.0
2013-12-09 10:55:00,80.02,80.04,80.02,80.04,1000.0,59.7065,59.7215,59.7065,59.7215,1000.0
2013-12-09 11:00:00,80.02,80.04,80.02,80.04,1800.0,59.7065,59.7215,59.7065,59.7215,1800.0
2013-12-09 11:05:00,80.04,80.05,80.03,80.03,2900.0,59.7215,59.7289,59.714,59.714,2900.0
2013-12-09 11:10:00,80.03,80.04,80.03,80.04,3200.0,59.714,59.7215,59.714,59.7215,3200.0
2013-12-09 11:15:00,80.04,80.04,80.02,80.03,14200.0,59.7215,59.7215,59.7065,59.714,14200.0
2013-12-09 11:20:00,80.03,80.04,80.02,80.04,15600.0,59.714,59.7215,59.7065,59.7215,15600.0
2013-12-09 11:25:00,80.04,80.04,80.03,80.03,5900.0,59.7215,59.7215,59.714,59.714,5900.0
2013-12-09 11:30:00,80.02,80.03,80.01,80.02,2400.0,59.7065,59.714,59.6991,59.7065,2400.0
2013-12-09 11:35:00,80.02,80.03,80.02,80.03,1200.0,59.7065,59.714,59.7065,59.714,1200.0
2013-12-09 11:40:00,80.03,80.03,80.02,80.03,4200.0,59.714,59.714,59.7065,59.714,4200.0
2013-12-09 11:45:00,80.03,80.03,80.02,80.03,2800.0,59.714,59.714,59.7065,59.714,2800.0
2013-12-09 11:50:00,80.03,80.03,80.02,80.02,3500.0,59.714,59.714,59.7065,59.7065,3500.0
2013-12-09 11:55:00,80.03,80.03,80.02,80.03,2200.0,59.714,59.714,59.7065,59.714,2200.0
2013-12-09 12:00:00,80.03,80.03,80.01,80.01,5100.0,59.714,59.714,59.6991,59.6991,5100.0
2013-12-09 12:05:00,80.01,80.02,80.01,80.02,6400.0,59.6991,59.7065,59.6991,59.7065,6400.0
2013-12-09 12:10:00,80.01,80.02,80.01,80.02,1500.0,59.6991,59.7065,59.6991,59.7065,1500.0
2013-12-09 12:15:00,80.02,80.02,80.01,80.01,1500.0,59.7065,59.7065,59.6991,59.6991,1500.0
2013-12-09 12:20:00,80.01,80.02,80.0,80.02,6400.0,59.6991,59.7065,59.6916,59.7065,6400.0
2013-12-09 12:25:00,80.0,80.05,80.0,80.05,28200.0,59.6916,59.7289,59.6916,59.7289,28200.0
2013-12-09 12:30:00,80.05,80.05,80.04,80.05,6600.0,59.7289,59.7289,59.7215,59.7289,6600.0
2013-12-09 12:35:00,80.05,80.05,80.02,80.02,10800.0,59.7289,59.7289,59.7065,59.7065,10800.0
2013-12-09 12:40:00,80.02,80.04,80.02,80.03,8500.0,59.7065,59.7215,59.7065,59.714,8500.0
2013-12-09 12:45:00,80.04,80.05,80.03,80.04,3900.0,59.7215,59.7289,59.714,59.7215,3900.0
2013-12-09 12:50:00,80.03,80.05,80.03,80.04,3600.0,59.714,59.7289,59.714,59.7215,3600.0
2013-12-09 12:55:00,80.05,80.05,80.03,80.05,6100.0,59.7289,59.7289,59.714,59.7289,6100.0
2013-12-09 13:00:00,80.04,80.05,80.03,80.03,700.0,59.7215,59.7289,59.714,59.714,700.0
2013-12-09 13:05:00,80.03,80.05,80.03,80.04,2600.0,59.714,59.7289,59.714,59.7215,2600.0
2013-12-09 13:10:00,80.03,80.04,80.03,80.04,5500.0,59.714,59.7215,59.714,59.7215,5500.0
2013-12-09 13:15:00,80.04,80.04,80.03,80.03,1100.0,59.7215,59.7215,59.714,59.714,1100.0
2013-12-09 13:20:00,80.03,80.04,80.03,80.03,5700.0,59.714,59.7215,59.714,59.714,5700.0
2013-12-09 13:25:00,80.04,80.04,80.03,80.04,9200.0,59.7215,59.7215,59.714,59.7215,9200.0
2013-12-09 13:30:00,80.03,80.04,80.03,80.03,4800.0,59.714,59.7215,59.714,59.714,4800.0
2013-12-09 13:35:00,80.04,80.05,80.03,80.04,15400.0,59.7215,59.7289,59.714,59.7215,15400.0
2013-12-09 13:40:00,80.03,80.05,80.03,80.05,7700.0,59.714,59.7289,59.714,59.7289,7700.0
2013-12-09 13:45:00,80.05,80.06,80.04,80.05,4700.0,59.7289,59.7364,59.7215,59.7289,4700.0
2013-12-09 13:50:00,80.06,80.06,80.05,80.05,3900.0,59.7364,59.7364,59.7289,59.7289,3900.0
2013-12-09 13:55:00,80.05,80.06,80.04,80.05,8400.0,59.7289,59.7364,59.7215,59.7289,8400.0
2013-12-09 14:00:00,80.06,80.06,80.04,80.05,7200.0,59.7364,59.7364,59.7215,59.7289,7200.0
2013-12-09 14:05:00,80.04,80.05,80.04,80.05,2300.0,59.7215,59.7289,59.7215,59.7289,2300.0
2013-12-09 14:10:00,80.04,80.04,80.03,80.04,7600.0,59.7215,59.7215,59.714,59.7215,7600.0
2013-12-09 14:15:00,80.04,80.05,80.03,80.03,2400.0,59.7215,59.7289,59.714,59.714,2400.0
2013-12-09 14:20:00,80.05,80.06,80.03,80.05,5900.0,59.7289,59.7364,59.714,59.7289,5900.0
2013-12-09 14:25:00,80.05,80.06,80.04,80.05,4300.0,59.7289,59.7364,59.7215,59.7289,4300.0
2013-12-09 14:30:00,80.05,80.06,80.04,80.06,10000.0,59.7289,59.7364,59.7215,59.7364,10000.0
2013-12-09 14:35:00,80.04,80.05,80.04,80.04,5200.0,59.7215,59.7289,59.7215,59.7215,5200.0
2013-12-09 14:40:00,80.05,80.05,80.04,80.05,3900.0,59.7289,59.7289,59.7215,59.7289,3900.0
2013-12-09 14:45:00,80.05,80.05,80.04,80.05,6200.0,59.7289,59.7289,59.7215,59.7289,6200.0
2013-12-09 14:50:00,80.04,80.05,80.04,80.04,7900.0,59.7215,59.7289,59.7215,59.7215,7900.0
2013-12-09 14:55:00,80.05,80.05,80.04,80.04,10600.0,59.7289,59.7289,59.7215,59.7215,10600.0
2013-12-09 15:00:00,80.05,80.06,80.04,80.05,10600.0,59.7289,59.7364,59.7215,59.7289,10600.0
2013-12-09 15:05:00,80.04,80.06,80.04,80.04,11500.0,59.7215,59.7364,59.7215,59.7215,11500.0
2013-12-09 15:10:00,80.06,80.06,80.04,80.04,6200.0,59.7364,59.7364,59.7215,59.7215,6200.0
2013-12-09 15:15:00,80.05,80.06,80.04,80.04,9500.0,59.7289,59.7364,59.7215,59.7215,9500.0
2013-12-09 15:20:00,80.06,80.06,80.04,80.04,10000.0,59.7364,59.7364,59.7215,59.7215,10000.0
2013-12-09 15:25:00,80.05,80.06,80.0,80.05,19300.0,59.7289,59.7364,59.6916,59.7289,19300.0
2013-12-09 15:30:00,80.05,80.06,80.04,80.05,13200.0,59.7289,59.7364,59.7215,59.7289,13200.0
2013-12-09 15:35:00,80.05,80.05,80.04,80.04,5800.0,59.7289,59.7289,59.7215,59.7215,5800.0
2013-12-09 15:40:00,80.04,80.05,80.04,80.04,12600.0,59.7215,59.7289,59.7215,59.7215,12600.0
2013-12-09 15:45:00,80.05,80.06,80.04,80.06,13500.0,59.7289,59.7364,59.7215,59.7364,13500.0
2013-12-09 15:50:00,80.05,80.06,80.05,80.05,26700.0,59.7289,59.7364,59.7289,59.7289,26700.0
2013-12-09 15:55:00,80.06,80.06,80.05,80.06,9500.0,59.7364,59.7364,59.7289,59.7364,9500.0
2013-12-10 09:30:00,80.14,80.15,80.1,80.15,13700.0,59.7961,59.8035,59.7662,59.8035,13700.0
2013-12-10 09:35:00,80.15,80.15,80.1,80.1,600.0,59.8035,59.8035,59.7662,59.7662,600.0
2013-12-10 09:40:00,80.13,80.15,80.1,80.15,2200.0,59.7886,59.8035,59.7662,59.8035,2200.0
2013-12-10 09:45:00,80.1,80.15,80.1,80.12,2400.0,59.7662,59.8035,59.7662,59.7812,2400.0
2013-12-10 09:50:00,80.1,80.14,80.1,80.1,2200.0,59.7662,59.7961,59.7662,59.7662,2200.0
2013-12-10 09:55:00,80.14,80.14,80.11,80.12,1900.0,59.7961,59.7961,59.7737,59.7812,1900.0
2013-12-10 10:00:00,80.11,80.12,80.11,80.12,1200.0,59.7737,59.7812,59.7737,59.7812,1200.0
2013-12-10 10:05:00,80.12,80.12,80.11,80.11,2300.0,59.7812,59.7812,59.7737,59.7737,2300.0
2013-12-10 10:10:00,80.12,80.12,80.1,80.1,3500.0,59.7812,59.7812,59.7662,59.7662,3500.0
2013-12-10 10:15:00,80.11,80.11,80.1,80.1,4200.0,59.7737,59.7737,59.7662,59.7662,4200.0
2013-12-10 10:20:00,80.11,80.11,80.11,80.11,5600.0,59.7737,59.7737,59.7737,59.7737,5600.0
2013-12-10 10:25:00,80.11,80.12,80.1,80.11,4400.0,59.7737,59.7812,59.7662,59.7737,4400.0
2013-12-10 10:30:00,80.11,80.11,80.1,80.1,1500.0,59.7737,59.7737,59.7662,59.7662,1500.0
2013-12-10 10:35:00,80.1,80.11,80.09,80.09,2500.0,59.7662,59.7737,59.7588,59.7588,2500.0
2013-12-10 10:40:00,80.1,80.12,80.08,80.1,6900.0,59.7662,59.7812,59.7513,59.7662,6900.0
2013-12-10 10:45:00,80.11,80.12,80.1,80.12,5900.0,59.7737,59.7812,59.7662,59.7812,5900.0
2013-12-10 10:50:00,80.11,80.12,80.11,80.11,2500.0,59.7737,59.7812,59.7737,59.7737,2500.0
2013-12-10 10:55:00,80.11,80.12,80.11,80.12,2300.0,59.7737,59.7812,59.7737,59.7812,2300.0
2013-12-10 11:00:00,80.12,80.12,80.11,80.12,2500.0,59.7812,59.7812,59.7737,59.7812,2500.0
2013-12-10 11:05:00,80.12,80.12,80.11,80.12,3600.0,59.7812,59.7812,59.7737,59.7812,3600.0
2013-12-10 11:10:00,80.12,80.12,80.11,80.12,9800.0,59.7812,59.7812,59.7737,59.7812,9800.0
2013-12-10 11:15:00,80.12,80.12,80.1,80.11,10200.0,59.7812,59.7812,59.7662,59.7737,10200.0
2013-12-10 11:20:00,80.11,80.12,80.1,80.12,6500.0,59.7737,59.7812,59.7662,59.7812,6500.0
2013-12-10 11:25:00,80.11,80.12,80.1,80.12,15800.0,59.7737,59.7812,59.7662,59.7812,15800.0
2013-12-10 11:30:00,80.12,80.12,80.11,80.11,9100.0,59.7812,59.7812,59.7737,59.7737,9100.0
2013-12-10 11:35:00,80.12,80.12,80.11,80.12,3200.0,59.7812,59.7812,59.7737,59.7812,3200.0
2013-12-10 11:40:00,80.12,80.12,80.11,80.12,8600.0,59.7812,59.7812,59.7737,59.7812,8600.0
2013-12-10 11:45:00,80.12,80.12,80.11,80.12,3400.0,59.7812,59.7812,59.7737,59.7812,3400.0
2013-12-10 11:50:00,80.12,80.12,80.1,80.11,23600.0,59.7812,59.7812,59.7662,59.7737,23600.0
2013-12-10 11:55:00,80.12,80.12,80.1,80.12,2700.0,59.7812,59.7812,59.7662,59.7812,2700.0
2013-12-10 12:00:00,80.12,80.12,80.1,80.12,8300.0,59.7812,59.7812,59.7662,59.7812,8300.0
2013-12-10 12:05:00,80.12,80.12,80.11,80.12,22400.0,59.7812,59.7812,59.7737,59.7812,22400.0
2013-12-10 12:10:00,80.11,80.12,80.11,80.12,1700.0,59.7737,59.7812,59.7737,59.7812,1700.0
2013-12-10 12:15:00,80.11,80.12,80.11,80.12,1700.0,59.7737,59.7812,59.7737,59.7812,1700.0
2013-12-10 12:20:00,80.12,80.12,80.11,80.12,9900.0,59.7812,59.7812,59.7737,59.7812,9900.0
2013-12-10 12:25:00,80.12,80.12,80.11,80.11,2600.0,59.7812,59.7812,59.7737,59.7737,2600.0
2013-12-10 12:30:00,80.12,80.12,80.11,80.11,3500.0,59.7812,59.7812,59.7737,59.7737,3500.0
2013-12-10 12:35:00,80.12,80.13,80.11,80.13,6100.0,59.7812,59.7886,59.7737,59.7886,6100.0
2013-12-10 12:40:00,80.12,80.13,80.12,80.12,5000.0,59.7812,59.7886,59.7812,59.7812,5000.0
2013-12-10 12:45:00,80.12,80.13,80.12,80.13,3400.0,59.7812,59.7886,59.7812,59.7886,3400.0
2013-12-10 12:50:00,80.12,80.14,80.12,80.13,8800.0,59.7812,59.7961,59.7812,59.7886,8800.0
2013-12-10 12:55:00,80.14,80.14,80.12,80.13,3400.0,59.7961,59.7961,59.7812,59.7886,3400.0
2013-12-10 13:00:00,80.12,80.14,80.12,80.12,2500.0,59.7812,59.7961,59.7812,59.7812,2500.0
2013-12-10 13:05:00,80.14,80.14,80.12,80.12,2700.0,59.7961,59.7961,59.7812,59.7812,2700.0
2013-12-10 13:10:00,80.14,80.14,80.12,80.14,6500.0,59.7961,59.7961,59.7812,59.7961,6500.0
2013-12-10 13:15:00,80.13,80.15,80.12,80.14,6700.0,59.7886,59.8035,59.7812,59.7961,6700.0
2013-12-10 13:20:00,80.14,80.15,80.13,80.15,2800.0,59.7961,59.8035,59.7886,59.8035,2800.0
2013-12-10 13:25:00,80.14,80.15,80.13,80.14,2100.0,59.7961,59.8035,59.7886,59.7961,2100.0
2013-12-10 13:30:00,80.13,80.15,80.13,80.14,1600.0,59.7886,59.8035,59.7886,59.7961,1600.0
2013-12-10 13:35:00,80.15,80.15,80.13,80.13,500.0,59.8035,59.8035,59.7886,59.7886,500.0
2013-12-10 13:40:00,80.14,80.16,80.14,80.16,6900.0,59.7961,59.811,59.7961,59.811,6900.0
2013-12-10 13:45:00,80.15,80.16,80.15,80.15,2300.0,59.8035,59.811,59.8035,59.8035,2300.0
2013-12-10 13:50:00,80.16,80.16,80.15,80.16,1900.0,59.811,59.811,59.8035,59.811,1900.0
2013-12-10 13:55:00,80.15,80.16,80.15,80.15,11400.0,59.8035,59.811,59.8035,59.8035,11400.0
2013-12-10 14:00:00,80.16,80.16,80.15,80.15,37400.0,59.811,59.811,59.8035,59.8035,37400.0
2013-12-10 14:05:00,80.16,80.16,80.15,80.16,6600.0,59.811,59.811,59.8035,59.811,6600.0
2013-12-10 14:10:00,80.15,80.16,80.15,80.16,6700.0,59.8035,59.811,59.8035,59.811,6700.0
2013-12-10 14:15:00,80.15,80.16,80.15,80.15,2400.0,59.8035,59.811,59.8035,59.8035,2400.0
2013-12-10 14:20:00,80.15,80.16,80.15,80.16,2700.0,59.8035,59.811,59.8035,59.811,2700.0
2013-12-10 14:25:00,80.16,80.16,80.15,80.15,4000.0,59.811,59.811,59.8035,59.8035,4000.0
2013-12-10 14:30:00,80.15,80.16,80.13,80.13,7900.0,59.8035,59.811,59.7886,59.7886,7900.0
2013-12-10 14:35:00,80.13,80.15,80.13,80.15,4400.0,59.7886,59.8035,59.7886,59.8035,4400.0
2013-12-10 14:40:00,80.15,80.17,80.15,80.16,6500.0,59.8035,59.8185,59.8035,59.811,6500.0
2013-12-10 14:45:00,80.17,80.17,80.15,80.17,5800.0,59.8185,59.8185,59.8035,59.8185,5800.0
2013-12-10 14:50:00,80.17,80.17,80.16,80.17,14300.0,59.8185,59.8185,59.811,59.8185,14300.0
2013-12-10 14:55:00,80.17,80.17,80.16,80.16,4300.0,59.8185,59.8185,59.811,59.811,4300.0
2013-12-10 15:00:00,80.17,80.18,80.16,80.17,3100.0,59.8185,59.8259,59.811,59.8185,3100.0
2013-12-10 15:05:00,80.17,80.18,80.16,80.16,8500.0,59.8185,59.8259,59.811,59.811,8500.0
2013-12-10 15:10:00,80.17,80.18,80.16,80.18,8000.0,59.8185,59.8259,59.811,59.8259,8000.0
2013-12-10 15:15:00,80.18,80.18,80.16,80.18,9600.0,59.8259,59.8259,59.811,59.8259,9600.0
2013-12-10 15:20:00,80.16,80.18,80.16,80.18,1700.0,59.811,59.8259,59.811,59.8259,1700.0
2013-12-10 15:25:00,80.17,80.17,80.16,80.16,8900.0,59.8185,59.8185,59.811,59.811,8900.0
2013-12-10 15:30:00,80.17,80.18,80.16,80.17,14200.0,59.8185,59.8259,59.811,59.8185,14200.0
2013-12-10 15:35:00,80.17,80.19,80.16,80.17,21300.0,59.8185,59.8334,59.811,59.8185,21300.0
2013-12-10 15:40:00,80.19,80.19,80.17,80.18,20100.0,59.8334,59.8334,59.8185,59.8259,20100.0
2013-12-10 15:45:00,80.19,80.19,80.17,80.17,6900.0,59.8334,59.8334,59.8185,59.8185,6900.0
2013-12-10 15:50:00,80.18,80.18,80.17,80.18,9000.0,59.8259,59.8259,59.8185,59.8259,9000.0
2013-12-10 15:55:00,80.17,80.18,80.17,80.17,12400.0,59.8185,59.8259,59.8185,59.8185,12400.0
2013-12-11 09:30:00,80.19,80.2,80.15,80.17,15100.0,59.8334,59.8408,59.8035,59.8185,15100.0
2013-12-11 09:35:00,80.16,80.17,80.14,80.17,1800.0,59.811,59.8185,59.7961,59.8185,1800.0
2013-12-11 09:40:00,80.16,80.16,80.12,80.12,6000.0,59.811,59.811,59.7812,59.7812,6000.0
2013-12-11 09:45:00,80.15,80.16,80.12,80.15,2600.0,59.8035,59.811,59.7812,59.8035,2600.0
2013-12-11 09:50:00,80.16,80.16,80.15,80.16,5500.0,59.811,59.811,59.8035,59.811,5500.0
2013-12-11 09:55:00,80.16,80.16,80.15,80.15,1900.0,59.811,59.811,59.8035,59.8035,1900.0
2013-12-11 10:00:00,80.15,80.15,80.14,80.15,3000.0,59.8035,59.8035,59.7961,59.8035,3000.0
2013-12-11 10:05:00,80.15,80.16,80.13,80.14,5200.0,59.8035,59.811,59.7886,59.7961,5200.0
2013-12-11 10:10:00,80.15,80.15,80.12,80.14,3600.0,59.8035,59.8035,59.7812,59.7961,3600.0
2013-12-11 10:15:00,80.14,80.15,80.13,80.14,2800.0,59.7961,59.8035,59.7886,59.7961,2800.0
2013-12-11 10:20:00,80.14,80.16,80.14,80.15,21900.0,59.7961,59.811,59.7961,59.8035,21900.0
2013-12-11 10:25:00,80.14,80.15,80.14,80.15,4400.0,59.7961,59.8035,59.7961,59.8035,4400.0
2013-12-11 10:30:00,80.14,80.15,80.14,80.15,5400.0,59.7961,59.8035,59.7961,59.8035,5400.0
2013-12-11 10:35:00,80.15,80.15,80.14,80.15,1800.0,59.8035,59.8035,59.7961,59.8035,1800.0
2013-12-11 10:40:00,80.14,80.15,80.14,80.14,4900.0,59.7961,59.8035,59.7961,59.7961,4900.0
2013-12-11 10:45:00,80.15,80.15,80.14,80.14,3300.0,59.8035,59.8035,59.7961,59.7961,3300.0
2013-12-11 10:50:00,80.14,80.16,80.14,80.16,2500.0,59.7961,59.811,59.7961,59.811,2500.0
2013-12-11 10:55:00,80.16,80.16,80.15,80.16,600.0,59.811,59.811,59.8035,59.811,600.0
2013-12-11 11:00:00,80.15,80.16,80.15,80.15,1700.0,59.8035,59.811,59.8035,59.8035,1700.0
2013-12-11 11:05:00,80.15,80.16,80.14,80.15,4200.0,59.8035,59.811,59.7961,59.8035,4200.0
2013-12-11 11:10:00,80.14,80.15,80.14,80.15,2100.0,59.7961,59.8035,59.7961,59.8035,2100.0
2013-12-11 11:15:00,80.15,80.15,80.14,80.15,4400.0,59.8035,59.8035,59.7961,59.8035,4400.0
2013-12-11 11:20:00,80.15,80.16,80.14,80.16,5900.0,59.8035,59.811,59.7961,59.811,5900.0
2013-12-11 11:25:00,80.16,80.16,80.15,80.15,2000.0,59.811,59.811,59.8035,59.8035,2000.0
2013-12-11 11:30:00,80.16,80.16,80.15,80.16,7400.0,59.811,59.811,59.8035,59.811,7400.0
2013-12-11 11:35:00,80.16,80.16,80.15,80.16,3400.0,59.811,59.811,59.8035,59.811,3400.0
2013-12-11 11:40:00,80.16,80.16,80.15,80.15,3500.0,59.811,59.811,59.8035,59.8035,3500.0
2013-12-11 11:45:00,80.16,80.16,80.15,80.16,1100.0,59.811,59.811,59.8035,59.811,1100.0
2013-12-11 11:50:00,80.15,80.16,80.15,80.15,1400.0,59.8035,59.811,59.8035,59.8035,1400.0
2013-12-11 11:55:00,80.16,80.16,80.15,80.15,25400.0,59.811,59.811,59.8035,59.8035,25400.0
2013-12-11 12:00:00,80.15,80.16,80.14,80.15,3700.0,59.8035,59.811,59.7961,59.8035,3700.0
2013-12-11 12:05:00,80.16,80.16,80.14,80.15,6700.0,59.811,59.811,59.7961,59.8035,6700.0
2013-12-11 12:10:00,80.15,80.16,80.15,80.15,5400.0,59.8035,59.811,59.8035,59.8035,5400.0
2013-12-11 12:15:00,80.15,80.16,80.15,80.15,4300.0,59.8035,59.811,59.8035,59.8035,4300.0
2013-12-11 12:20:00,80.15,80.16,80.15,80.16,4500.0,59.8035,59.811,59.8035,59.811,4500.0
2013-12-11 12:25:00,80.15,80.16,80.15,80.16,8500.0,59.8035,59.811,59.8035,59.811,8500.0
2013-12-11 12:30:00,80.16,80.16,80.16,80.16,6100.0,59.811,59.811,59.811,59.811,6100.0
2013-12-11 12:35:00,80.16,80.16,80.14,80.14,3900.0,59.811,59.811,59.7961,59.7961,3900.0
2013-12-11 12:40:00,80.16,80.16,80.13,80.15,8100.0,59.811,59.811,59.7886,59.8035,8100.0
2013-12-11 12:45:00,80.15,80.16,80.15,80.16,6300.0,59.8035,59.811,59.8035,59.811,6300.0
2013-12-11 12:50:00,80.16,80.16,80.15,80.15,400.0,59.811,59.811,59.8035,59.8035,400.0
2013-12-11 12:55:00,80.15,80.16,80.15,80.16,1500.0,59.8035,59.811,59.8035,59.811,1500.0
2013-12-11 13:00:00,80.16,80.16,80.14,80.15,3600.0,59.811,59.811,59.7961,59.8035,3600.0
2013-12-11 13:05:00,80.15,80.16,80.14,80.16,5000.0,59.8035,59.811,59.7961,59.811,5000.0
2013-12-11 13:10:00,80.15,80.16,80.15,80.15,3700.0,59.8035,59.811,59.8035,59.8035,3700.0
2013-12-11 13:15:00,80.15,80.16,80.14,80.16,3900.0,59.8035,59.811,59.7961,59.811,3900.0
2013-12-11 13:20:00,80.14,80.15,80.14,80.14,700.0,59.7961,59.8035,59.7961,59.7961,700.0
2013-12-11 13:25:00,80.14,80.16,80.14,80.15,2100.0,59.7961,59.811,59.7961,59.8035,2100.0
2013-12-11 13:30:00,80.15,80.15,80.14,80.15,8800.0,59.8035,59.8035,59.7961,59.8035,8800.0
2013-12-11 13:35:00,80.14,80.15,80.14,80.15,3600.0,59.7961,59.8035,59.7961,59.8035,3600.0
2013-12-11 13:40:00,80.15,80.15,80.14,80.14,2300.0,59.8035,59.8035,59.7961,59.7961,2300.0
2013-12-11 13:45:00,80.14,80.15,80.13,80.14,6700.0,59.7961,59.8035,59.7886,59.7961,6700.0
2013-12-11 13:50:00,80.14,80.15,80.14,80.15,9200.0,59.7961,59.8035,59.7961,59.8035,9200.0
2013-12-11 13:55:00,80.15,80.15,80.14,80.15,1800.0,59.8035,59.8035,59.7961,59.8035,1800.0
2013-12-11 14:00:00,80.15,80.15,80.13,80.13,4800.0,59.8035,59.8035,59.7886,59.7886,4800.0
2013-12-11 14:05:00,80.13,80.14,80.13,80.13,5800.0,59.7886,59.7961,59.7886,59.7886,5800.0
2013-12-11 14:10:00,80.12,80.14,80.12,80.12,3000.0,59.7812,59.7961,59.7812,59.7812,3000.0
2013-12-11 14:15:00,80.12,80.14,80.12,80.12,6200.0,59.7812,59.7961,59.7812,59.7812,6200.0
2013-12-11 14:20:00,80.14,80.14,80.1,80.12,63300.0,59.7961,59.7961,59.7662,59.7812,63300.0
2013-12-11 14:25:00,80.13,80.13,80.12,80.13,7000.0,59.7886,59.7886,59.7812,59.7886,7000.0
2013-12-11 14:30:00,80.11,80.13,80.11,80.13,4500.0,59.7737,59.7886,59.7737,59.7886,4500.0
2013-12-11 14:35:00,80.13,80.13,80.12,80.12,4200.0,59.7886,59.7886,59.7812,59.7812,4200.0
2013-12-11 14:40:00,80.12,80.13,80.12,80.12,4600.0,59.7812,59.7886,59.7812,59.7812,4600.0
2013-12-11 14:45:00,80.13,80.13,80.11,80.11,2300.0,59.7886,59.7886,59.7737,59.7737,2300.0
2013-12-11 14:50:00,80.11,80.12,80.1,80.11,9300.0,59.7737,59.7812,59.7662,59.7737,9300.0
2013-12-11 14:55:00,80.1,80.11,80.1,80.11,3800.0,59.7662,59.7737,59.7662,59.7737,3800.0
2013-12-11 15:00:00,80.1,80.11,80.1,80.1,2900.0,59.7662,59.7737,59.7662,59.7662,2900.0
2013-12-11 15:05:00,80.11,80.11,80.09,80.1,5700.0,59.7737,59.7737,59.7588,59.7662,5700.0
2013-12-11 15:10:00,80.11,80.11,80.08,80.08,8600.0,59.7737,59.7737,59.7513,59.7513,8600.0
2013-12-11 15:15:00,80.08,80.09,80.06,80.08,10500.0,59.7513,59.7588,59.7364,59.7513,10500.0
2013-12-11 15:20:00,80.07,80.08,80.07,80.07,2200.0,59.7438,59.7513,59.7438,59.7438,2200.0
2013-12-11 15:25:00,80.08,80.08,80.07,80.07,7000.0,59.7513,59.7513,59.7438,59.7438,7000.0
2013-12-11 15:30:00,80.07,80.08,80.07,80.08,10400.0,59.7438,59.7513,59.7438,59.7513,10400.0
2013-12-11 15:35:00,80.08,80.08,80.07,80.07,2900.0,59.7513,59.7513,59.7438,59.7438,2900.0
2013-12-11 15:40:00,80.07,80.08,80.07,80.07,9700.0,59.7438,59.7513,59.7438,59.7438,9700.0
2013-12-11 15:45:00,80.07,80.08,80.06,80.07,7200.0,59.7438,59.7513,59.7364,59.7438,7200.0
2013-12-11 15:50:00,80.06,80.07,80.04,80.05,54800.0,59.7364,59.7438,59.7215,59.7289,54800.0
2013-12-11 15:55:00,80.04,80.04,80.02,80.03,32300.0,59.7215,59.7215,59.7065,59.714,32300.0
2013-12-12 09:30:00,80.08,80.09,79.99,80.04,32100.0,59.7513,59.7588,59.6842,59.7215,32100.0
2013-12-12 09:35:00,80.03,80.05,80.0,80.0,2400.0,59.714,59.7289,59.6916,59.6916,2400.0
2013-12-12 09:40:00,80.01,80.05,80.01,80.03,8300.0,59.6991,59.7289,59.6991,59.714,8300.0
2013-12-12 09:45:00,80.01,80.05,80.0,80.03,6600.0,59.6991,59.7289,59.6916,59.714,6600.0
2013-12-12 09:50:00,80.0,80.05,80.0,80.04,1000.0,59.6916,59.7289,59.6916,59.7215,1000.0
2013-12-12 09:55:00,80.01,80.05,80.01,80.04,3000.0,59.6991,59.7289,59.6991,59.7215,3000.0
2013-12-12 10:00:00,80.03,80.05,80.01,80.01,4000.0,59.714,59.7289,59.6991,59.6991,4000.0
2013-12-12 10:05:00,80.02,80.02,80.01,80.01,5000.0,59.7065,59.7065,59.6991,59.6991,5000.0
2013-12-12 10:10:00,80.01,80.02,80.01,80.01,4100.0,59.6991,59.7065,59.6991,59.6991,4100.0
2013-12-12 10:15:00,80.01,80.02,80.01,80.01,2800.0,59.6991,59.7065,59.6991,59.6991,2800.0
2013-12-12 10:20:00,80.01,80.02,80.01,80.02,4400.0,59.6991,59.7065,59.6991,59.7065,4400.0
2013-12-12 10:25:00,80.02,80.02,79.99,79.99,3200.0,59.7065,59.7065,59.6842,59.6842,3200.0
2013-12-12 10:30:00,80.0,80.0,79.99,79.99,2200.0,59.6916,59.6916,59.6842,59.6842,2200.0
2013-12-12 10:35:00,79.99,80.0,79.99,79.99,4600.0,59.6842,59.6916,59.6842,59.6842,4600.0
2013-12-12 10:40:00,79.99,80.0,79.99,80.0,4400.0,59.6842,59.6916,59.6842,59.6916,4400.0
2013-12-12 10:45:00,80.0,80.0,79.99,79.99,2500.0,59.6916,59.6916,59.6842,59.6842,2500.0
2013-12-12 10:50:00,79.99,80.0,79.98,79.99,2300.0,59.6842,59.6916,59.6767,59.6842,2300.0
2013-12-12 10:55:00,79.98,80.0,79.98,80.0,2100.0,59.6767,59.6916,59.6767,59.6916,2100.0
2013-12-12 11:00:00,80.0,80.0,79.99,79.99,1500.0,59.6916,59.6916,59.6842,59.6842,1500.0
2013-12-12 11:05:00,79.99,80.0,79.99,80.0,2400.0,59.6842,59.6916,59.6842,59.6916,2400.0
2013-12-12 11:10:00,80.0,80.0,79.99,80.0,1700.0,59.6916,59.6916,59.6842,59.6916,1700.0
2013-12-12 11:15:00,80.0,80.0,79.99,79.99,2500.0,59.6916,59.6916,59.6842,59.6842,2500.0
2013-12-12 11:20:00,79.99,80.0,79.99,80.0,2400.0,59.6842,59.6916,59.6842,59.6916,2400.0
2013-12-12 11:25:00,79.99,80.0,79.99,80.0,1500.0,59.6842,59.6916,59.6842,59.6916,1500.0
2013-12-12 11:30:00,79.99,80.0,79.98,79.98,7900.0,59.6842,59.6916,59.6767,59.6767,7900.0
2013-12-12 11:35:00,79.99,80.0,79.98,79.99,5100.0,59.6842,59.6916,59.6767,59.6842,5100.0
2013-12-12 11:40:00,79.99,80.0,79.99,79.99,3100.0,59.6842,59.6916,59.6842,59.6842,3100.0
2013-12-12 11:45:00,79.99,79.99,79.98,79.99,2300.0,59.6842,59.6842,59.6767,59.6842,2300.0
2013-12-12 11:50:00,79.99,80.0,79.99,80.0,1800.0,59.6842,59.6916,59.6842,59.6916,1800.0
2013-12-12 11:55:00,80.0,80.0,79.98,79.98,3700.0,59.6916,59.6916,59.6767,59.6767,3700.0
2013-12-12 12:00:00,79.99,79.99,79.98,79.98,900.0,59.6842,59.6842,59.6767,59.6767,900.0
2013-12-12 12:05:00,79.98,79.99,79.98,79.98,2700.0,59.6767,59.6842,59.6767,59.6767,2700.0
2013-12-12 12:10:00,79.99,80.0,79.98,80.0,11200.0,59.6842,59.6916,59.6767,59.6916,11200.0
2013-12-12 12:15:00,80.0,80.0,79.99,80.0,1400.0,59.6916,59.6916,59.6842,59.6916,1400.0
2013-12-12 12:20:00,79.99,80.0,79.98,79.99,5000.0,59.6842,59.6916,59.6767,59.6842,5000.0
2013-12-12 12:25:00,79.98,80.0,79.98,80.0,1500.0,59.6767,59.6916,59.6767,59.6916,1500.0
2013-12-12 12:30:00,80.0,80.0,79.98,79.99,2500.0,59.6916,59.6916,59.6767,59.6842,2500.0
2013-12-12 12:35:00,79.98,80.0,79.98,80.0,6600.0,59.6767,59.6916,59.6767,59.6916,6600.0
2013-12-12 12:40:00,79.99,80.0,79.99,80.0,3200.0,59.6842,59.6916,59.6842,59.6916,3200.0
2013-12-12 12:45:00,80.0,80.0,80.0,80.0,6400.0,59.6916,59.6916,59.6916,59.6916,6400.0
2013-12-12 12:50:00,80.0,80.01,79.99,80.01,5700.0,59.6916,59.6991,59.6842,59.6991,5700.0
2013-12-12 12:55:00,80.01,80.02,80.0,80.0,1000.0,59.6991,59.7065,59.6916,59.6916,1000.0
2013-12-12 13:00:00,80.0,80.02,80.0,80.01,7500.0,59.6916,59.7065,59.6916,59.6991,7500.0
2013-12-12 13:05:00,80.0,80.01,80.0,80.01,1900.0,59.6916,59.6991,59.6916,59.6991,1900.0
2013-12-12 13:10:00,80.01,80.02,80.0,80.01,5400.0,59.6991,59.7065,59.6916,59.6991,5400.0
2013-12-12 13:15:00,80.02,80.02,80.0,80.0,2500.0,59.7065,59.7065,59.6916,59.6916,2500.0
2013-12-12 13:20:00,80.02,80.02,80.0,80.01,3400.0,59.7065,59.7065,59.6916,59.6991,3400.0
2013-12-12 13:25:00,80.02,80.02,80.0,80.02,12100.0,59.7065,59.7065,59.6916,59.7065,12100.0
2013-12-12 13:30:00,80.02,80.02,80.01,80.02,2300.0,59.7065,59.7065,59.6991,59.7065,2300.0
2013-12-12 13:35:00,80.01,80.02,80.01,80.01,2800.0,59.6991,59.7065,59.6991,59.6991,2800.0
2013-12-12 13:40:00,80.01,80.03,80.01,80.02,4800.0,59.6991,59.714,59.6991,59.7065,4800.0
2013-12-12 13:45:00,80.01,80.03,80.01,80.01,400.0,59.6991,59.714,59.6991,59.6991,400.0
2013-12-12 13:50:00,80.01,80.03,80.01,80.03,4900.0,59.6991,59.714,59.6991,59.714,4900.0
2013-12-12 13:55:00,80.01,80.03,80.01,80.03,7900.0,59.6991,59.714,59.6991,59.714,7900.0
2013-12-12 14:00:00,80.03,80.04,80.03,80.04,7400.0,59.714,59.7215,59.714,59.7215,7400.0
2013-12-12 14:05:00,80.04,80.04,80.03,80.04,2900.0,59.7215,59.7215,59.714,59.7215,2900.0
2013-12-12 14:10:00,80.03,80.04,80.03,80.03,2000.0,59.714,59.7215,59.714,59.714,2000.0
2013-12-12 14:15:00,80.04,80.04,80.02,80.02,5400.0,59.7215,59.7215,59.7065,59.7065,5400.0
2013-12-12 14:20:00,80.03,80.03,80.02,80.03,12100.0,59.714,59.714,59.7065,59.714,12100.0
2013-12-12 14:25:00,80.02,80.03,80.02,80.03,3200.0,59.7065,59.714,59.7065,59.714,3200.0
2013-12-12 14:30:00,80.03,80.03,80.02,80.03,2600.0,59.714,59.714,59.7065,59.714,2600.0
2013-12-12 14:35:00,80.03,80.03,80.01,80.02,6200.0,59.714,59.714,59.6991,59.7065,6200.0
2013-12-12 14:40:00,80.02,80.03,80.01,80.03,2800.0,59.7065,59.714,59.6991,59.714,2800.0
2013-12-12 14:45:00,80.02,80.03,80.01,80.03,2300.0,59.7065,59.714,59.6991,59.714,2300.0
2013-12-12 14:50:00,80.01,80.02,80.01,80.02,10800.0,59.6991,59.7065,59.6991,59.7065,10800.0
2013-12-12 14:55:00,80.02,80.02,80.01,80.01,2700.0,59.7065,59.7065,59.6991,59.6991,2700.0
2013-12-12 15:00:00,80.02,80.02,80.01,80.01,6100.0,59.7065,59.7065,59.6991,59.6991,6100.0
2013-12-12 15:05:00,80.02,80.02,80.01,80.02,9300.0,59.7065,59.7065,59.6991,59.7065,9300.0
2013-12-12 15:10:00,80.01,80.02,80.0,80.0,19100.0,59.6991,59.7065,59.6916,59.6916,19100.0
2013-12-12 15:15:00,80.01,80.01,80.0,80.01,3500.0,59.6991,59.6991,59.6916,59.6991,3500.0
2013-12-12 15:20:00,80.0,80.01,80.0,80.0,5000.0,59.6916,59.6991,59.6916,59.6916,5000.0
2013-12-12 15:25:00,80.01,80.01,79.99,80.01,17000.0,59.6991,59.6991,59.6842,59.6991,17000.0
2013-12-12 15:30:00,80.0,80.01,80.0,80.0,6100.0,59.6916,59.6991,59.6916,59.6916,6100.0
2013-12-12 15:35:00,80.0,80.01,80.0,80.0,23300.0,59.6916,59.6991,59.6916,59.6916,23300.0
2013-12-12 15:40:00,80.0,80.01,79.99,80.01,24800.0,59.6916,59.6991,59.6842,59.6991,24800.0
2013-12-12 15:45:00,80.0,80.01,79.96,79.96,72900.0,59.6916,59.6991,59.6618,59.6618,72900.0
2013-12-12 15:50:00,79.98,80.0,79.95,79.97,51100.0,59.6767,59.6916,59.6543,59.6692,51100.0
2013-12-12 15:55:00,79.97,80.0,79.95,79.98,47300.0,59.6692,59.6916,59.6543,59.6767,47300.0
2013-12-13 09:30:00,80.07,80.08,80.02,80.08,8600.0,59.7438,59.7513,59.7065,59.7513,8600.0
2013-12-13 09:35:00,80.06,80.07,80.0,80.07,1800.0,59.7364,59.7438,59.6916,59.7438,1800.0
2013-12-13 09:40:00,80.07,80.07,80.0,80.0,2200.0,59.7438,59.7438,59.6916,59.6916,2200.0
2013-12-13 09:45:00,80.01,80.01,80.0,80.01,1900.0,59.6991,59.6991,59.6916,59.6991,1900.0
2013-12-13 09:50:00,80.01,80.02,79.99,79.99,2800.0,59.6991,59.7065,59.6842,59.6842,2800.0
2013-12-13 09:55:00,80.0,80.0,79.99,79.99,800.0,59.6916,59.6916,59.6842,59.6842,800.0
2013-12-13 10:00:00,80.0,80.02,79.99,80.0,3100.0,59.6916,59.7065,59.6842,59.6916,3100.0
2013-12-13 10:05:00,80.01,80.02,80.0,80.02,4100.0,59.6991,59.7065,59.6916,59.7065,4100.0
2013-12-13 10:10:00,80.0,80.02,80.0,80.01,1100.0,59.6916,59.7065,59.6916,59.6991,1100.0
2013-12-13 10:15:00,80.02,80.02,80.01,80.01,6700.0,59.7065,59.7065,59.6991,59.6991,6700.0
2013-12-13 10:20:00,80.01,80.02,80.01,80.02,1700.0,59.6991,59.7065,59.6991,59.7065,1700.0
2013-12-13 10:25:00,80.02,80.02,80.01,80.01,1600.0,59.7065,59.7065,59.6991,59.6991,1600.0
2013-12-13 10:30:00,80.0,80.02,80.0,80.01,1100.0,59.6916,59.7065,59.6916,59.6991,1100.0
2013-12-13 10:35:00,80.01,80.03,80.01,80.03,2700.0,59.6991,59.714,59.6991,59.714,2700.0
2013-12-13 10:40:00,80.01,80.03,80.01,80.03,1000.0,59.6991,59.714,59.6991,59.714,1000.0
2013-12-13 10:45:00,80.02,80.03,80.02,80.02,1000.0,59.7065,59.714,59.7065,59.7065,1000.0
2013-12-13 10:50:00,80.03,80.04,80.01,80.01,3800.0,59.714,59.7215,59.6991,59.6991,3800.0
2013-12-13 10:55:00,80.01,80.02,80.0,80.01,4900.0,59.6991,59.7065,59.6916,59.6991,4900.0
2013-12-13 11:00:00,80.01,80.02,80.0,80.0,4800.0,59.6991,59.7065,59.6916,59.6916,4800.0
2013-12-13 11:05:00,80.0,80.04,80.0,80.02,7200.0,59.6916,59.7215,59.6916,59.7065,7200.0
2013-12-13 11:10:00,80.02,80.04,80.02,80.04,3600.0,59.7065,59.7215,59.7065,59.7215,3600.0
2013-12-13 11:15:00,80.03,80.04,79.99,80.01,15100.0,59.714,59.7215,59.6842,59.6991,15100.0
2013-12-13 11:20:00,80.01,80.01,79.99,79.99,2200.0,59.6991,59.6991,59.6842,59.6842,2200.0
2013-12-13 11:25:00,79.99,80.01,79.99,80.01,2500.0,59.6842,59.6991,59.6842,59.6991,2500.0
2013-12-13 11:30:00,79.99,80.01,79.99,80.0,2500.0,59.6842,59.6991,59.6842,59.6916,2500.0
2013-12-13 11:35:00,79.99,80.02,79.99,80.01,1400.0,59.6842,59.7065,59.6842,59.6991,1400.0
2013-12-13 11:40:00,80.03,80.03,80.01,80.03,1600.0,59.714,59.714,59.6991,59.714,1600.0
2013-12-13 11:45:00,80.03,80.04,80.02,80.03,3700.0,59.714,59.7215,59.7065,59.714,3700.0
2013-12-13 11:50:00,80.02,80.03,80.02,80.03,1200.0,59.7065,59.714,59.7065,59.714,1200.0
2013-12-13 11:55:00,80.03,80.03,80.02,80.02,3000.0,59.714,59.714,59.7065,59.7065,3000.0
2013-12-13 12:00:00,80.03,80.03,80.02,80.03,1700.0,59.714,59.714,59.7065,59.714,1700.0
2013-12-13 12:05:00,80.03,80.03,80.02,80.03,2400.0,59.714,59.714,59.7065,59.714,2400.0
2013-12-13 12:10:00,80.02,80.03,80.02,80.03,2800.0,59.7065,59.714,59.7065,59.714,2800.0
2013-12-13 12:15:00,80.02,80.03,80.01,80.02,7700.0,59.7065,59.714,59.6991,59.7065,7700.0
2013-12-13 12:20:00,80.03,80.04,80.01,80.04,3400.0,59.714,59.7215,59.6991,59.7215,3400.0
2013-12-13 12:25:00,80.02,80.04,80.02,80.04,3400.0,59.7065,59.7215,59.7065,59.7215,3400.0
2013-12-13 12:30:00,80.03,80.04,80.01,80.02,2300.0,59.714,59.7215,59.6991,59.7065,2300.0
2013-12-13 12:35:00,80.03,80.04,80.01,80.04,2300.0,59.714,59.7215,59.6991,59.7215,2300.0
2013-12-13 12:40:00,80.04,80.04,80.02,80.04,4000.0,59.7215,59.7215,59.7065,59.7215,4000.0
2013-12-13 12:45:00,80.04,80.04,80.02,80.03,4200.0,59.7215,59.7215,59.7065,59.714,4200.0
2013-12-13 12:50:00,80.04,80.04,80.03,80.04,12100.0,59.7215,59.7215,59.714,59.7215,12100.0
2013-12-13 12:55:00,80.04,80.04,80.03,80.04,8700.0,59.7215,59.7215,59.714,59.7215,8700.0
2013-12-13 13:00:00,80.03,80.05,80.03,80.05,1200.0,59.714,59.7289,59.714,59.7289,1200.0
2013-12-13 13:05:00,80.03,80.05,80.01,80.02,3000.0,59.714,59.7289,59.6991,59.7065,3000.0
2013-12-13 13:10:00,80.02,80.02,80.0,80.01,19500.0,59.7065,59.7065,59.6916,59.6991,19500.0
2013-12-13 13:15:00,80.0,80.02,80.0,80.0,21200.0,59.6916,59.7065,59.6916,59.6916,21200.0
2013-12-13 13:20:00,80.0,80.01,79.99,79.99,54500.0,59.6916,59.6991,59.6842,59.6842,54500.0
2013-12-13 13:25:00,80.0,80.0,79.99,79.99,400.0,59.6916,59.6916,59.6842,59.6842,400.0
2013-12-13 13:30:00,80.01,80.03,79.99,80.01,1900.0,59.6991,59.714,59.6842,59.6991,1900.0
2013-12-13 13:35:00,80.03,80.03,80.01,80.03,3500.0,59.714,59.714,59.6991,59.714,3500.0
2013-12-13 13:40:00,80.01,80.04,80.01,80.03,1900.0,59.6991,59.7215,59.6991,59.714,1900.0
2013-12-13 13:45:00,80.02,80.04,80.02,80.04,1200.0,59.7065,59.7215,59.7065,59.7215,1200.0
2013-12-13 13:50:00,80.02,80.04,80.02,80.02,6300.0,59.7065,59.7215,59.7065,59.7065,6300.0
2013-12-13 13:55:00,80.04,80.04,80.02,80.04,11000.0,59.7215,59.7215,59.7065,59.7215,11000.0
2013-12-13 14:00:00,80.02,80.05,80.02,80.04,4200.0,59.7065,59.7289,59.7065,59.7215,4200.0
2013-12-13 14:05:00,80.05,80.05,80.04,80.05,17400.0,59.7289,59.7289,59.7215,59.7289,17400.0
2013-12-13 14:10:00,80.05,80.05,80.04,80.04,1200.0,59.7289,59.7289,59.7215,59.7215,1200.0
2013-12-13 14:15:00,80.04,80.05,80.03,80.03,5300.0,59.7215,59.7289,59.714,59.714,5300.0
2013-12-13 14:20:00,80.03,80.03,80.0,80.02,14900.0,59.714,59.714,59.6916,59.7065,14900.0
2013-12-13 14:25:00,80.02,80.04,80.01,80.03,3600.0,59.7065,59.7215,59.6991,59.714,3600.0
2013-12-13 14:30:00,80.04,80.05,80.01,80.02,18100.0,59.7215,59.7289,59.6991,59.7065,18100.0
2013-12-13 14:35:00,80.01,80.05,80.01,80.04,3000.0,59.6991,59.7289,59.6991,59.7215,3000.0
2013-12-13 14:40:00,80.03,80.04,80.03,80.03,3500.0,59.714,59.7215,59.714,59.714,3500.0
2013-12-13 14:45:00,80.04,80.04,80.01,80.02,22400.0,59.7215,59.7215,59.6991,59.7065,22400.0
2013-12-13 14:50:00,80.02,80.04,80.01,80.03,2900.0,59.7065,59.7215,59.6991,59.714,2900.0
2013-12-13 14:55:00,80.03,80.03,80.01,80.02,3600.0,59.714,59.714,59.6991,59.7065,3600.0
2013-12-13 15:00:00,80.03,80.03,80.01,80.02,10500.0,59.714,59.714,59.6991,59.7065,10500.0
2013-12-13 15:05:00,80.03,80.05,80.02,80.05,2800.0,59.714,59.7289,59.7065,59.7289,2800.0
2013-12-13 15:10:00,80.04,80.05,80.03,80.03,18500.0,59.7215,59.7289,59.714,59.714,18500.0
2013-12-13 15:15:00,80.04,80.05,80.03,80.03,10200.0,59.7215,59.7289,59.714,59.714,10200.0
2013-12-13 15:20:00,80.04,80.05,80.03,80.03,2600.0,59.7215,59.7289,59.714,59.714,2600.0
2013-12-13 15:25:00,80.03,80.05,80.03,80.04,2600.0,59.714,59.7289,59.714,59.7215,2600.0
2013-12-13 15:30:00,80.04,80.05,80.03,80.04,8900.0,59.7215,59.7289,59.714,59.7215,8900.0
2013-12-13 15:35:00,80.05,80.05,80.03,80.05,23900.0,59.7289,59.7289,59.714,59.7289,23900.0
2013-12-13 15:40:00,80.05,80.05,80.03,80.05,4000.0,59.7289,59.7289,59.714,59.7289,4000.0
2013-12-13 15:45:00,80.05,80.05,80.04,80.04,16500.0,59.7289,59.7289,59.7215,59.7215,16500.0
2013-12-13 15:50:00,80.05,80.05,80.04,80.05,3800.0,59.7289,59.7289,59.7215,59.7289,3800.0
2013-12-13 15:55:00,80.05,80.05,80.03,80.04,4200.0,59.7289,59.7289,59.714,59.7215,4200.0
2013-12-16 09:30:00,80.08,80.08,80.04,80.04,29200.0,59.7513,59.7513,59.7215,59.7215,29200.0
2013-12-16 09:35:00,80.04,80.08,80.04,80.05,4200.0,59.7215,59.7513,59.7215,59.7289,4200.0
2013-12-16 09:40:00,80.08,80.08,80.03,80.07,8300.0,59.7513,59.7513,59.714,59.7438,8300.0
2013-12-16 09:45:00,80.07,80.08,80.05,80.05,10800.0,59.7438,59.7513,59.7289,59.7289,10800.0
2013-12-16 09:50:00,80.05,80.08,80.05,80.05,9800.0,59.7289,59.7513,59.7289,59.7289,9800.0
2013-12-16 09:55:00,80.05,80.07,80.04,80.04,11100.0,59.7289,59.7438,59.7215,59.7215,11100.0
2013-12-16 10:00:00,80.06,80.06,80.05,80.06,1600.0,59.7364,59.7364,59.7289,59.7364,1600.0
2013-12-16 10:05:00,80.06,80.06,80.05,80.06,1600.0,59.7364,59.7364,59.7289,59.7364,1600.0
2013-12-16 10:10:00,80.06,80.08,80.06,80.08,1900.0,59.7364,59.7513,59.7364,59.7513,1900.0
2013-12-16 10:15:00,80.08,80.09,80.07,80.09,13600.0,59.7513,59.7588,59.7438,59.7588,13600.0
2013-12-16 10:20:00,80.07,80.08,80.07,80.08,1200.0,59.7438,59.7513,59.7438,59.7513,1200.0
2013-12-16 10:25:00,80.07,80.08,80.07,80.07,2700.0,59.7438,59.7513,59.7438,59.7438,2700.0
2013-12-16 10:30:00,80.07,80.08,80.06,80.06,4000.0,59.7438,59.7513,59.7364,59.7364,4000.0
2013-12-16 10:35:00,80.04,80.07,80.04,80.06,1200.0,59.7215,59.7438,59.7215,59.7364,1200.0
2013-12-16 10:40:00,80.04,80.06,80.04,80.05,2900.0,59.7215,59.7364,59.7215,59.7289,2900.0
2013-12-16 10:45:00,80.04,80.06,80.04,80.06,8300.0,59.7215,59.7364,59.7215,59.7364,8300.0
2013-12-16 10:50:00,80.06,80.06,80.04,80.06,8900.0,59.7364,59.7364,59.7215,59.7364,8900.0
2013-12-16 10:55:00,80.06,80.06,80.04,80.05,4800.0,59.7364,59.7364,59.7215,59.7289,4800.0
2013-12-16 11:00:00,80.05,80.05,80.04,80.05,1800.0,59.7289,59.7289,59.7215,59.7289,1800.0
2013-12-16 11:05:00,80.05,80.06,80.04,80.06,3700.0,59.7289,59.7364,59.7215,59.7364,3700.0
2013-12-16 11:10:00,80.06,80.06,80.04,80.05,7500.0,59.7364,59.7364,59.7215,59.7289,7500.0
2013-12-16 11:15:00,80.06,80.06,80.05,80.06,2400.0,59.7364,59.7364,59.7289,59.7364,2400.0
2013-12-16 11:20:00,80.06,80.07,80.05,80.05,3500.0,59.7364,59.7438,59.7289,59.7289,3500.0
2013-12-16 11:25:00,80.05,80.07,80.05,80.07,4000.0,59.7289,59.7438,59.7289,59.7438,4000.0
2013-12-16 11:30:00,80.07,80.08,80.07,80.08,3000.0,59.7438,59.7513,59.7438,59.7513,3000.0
2013-12-16 11:35:00,80.07,80.08,80.07,80.07,7000.0,59.7438,59.7513,59.7438,59.7438,7000.0
2013-12-16 11:40:00,80.07,80.08,80.07,80.08,4600.0,59.7438,59.7513,59.7438,59.7513,4600.0
2013-12-16 11:45:00,80.08,80.08,80.07,80.07,3600.0,59.7513,59.7513,59.7438,59.7438,3600.0
2013-12-16 11:50:00,80.08,80.09,80.06,80.06,6800.0,59.7513,59.7588,59.7364,59.7364,6800.0
2013-12-16 11:55:00,80.06,80.07,80.06,80.06,2400.0,59.7364,59.7438,59.7364,59.7364,2400.0
2013-12-16 12:00:00,80.07,80.08,80.06,80.08,4500.0,59.7438,59.7513,59.7364,59.7513,4500.0
2013-12-16 12:05:00,80.08,80.08,80.07,80.07,2600.0,59.7513,59.7513,59.7438,59.7438,2600.0
2013-12-16 12:10:00,80.08,80.08,80.07,80.08,2300.0,59.7513,59.7513,59.7438,59.7513,2300.0
2013-12-16 12:15:00,80.07,80.08,80.06,80.06,2400.0,59.7438,59.7513,59.7364,59.7364,2400.0
2013-12-16 12:20:00,80.08,80.08,80.06,80.06,5700.0,59.7513,59.7513,59.7364,59.7364,5700.0
2013-12-16 12:25:00,80.08,80.09,80.06,80.09,9000.0,59.7513,59.7588,59.7364,59.7588,9000.0
2013-12-16 12:30:00,80.07,80.09,80.07,80.07,2100.0,59.7438,59.7588,59.7438,59.7438,2100.0
2013-12-16 12:35:00,80.09,80.09,80.06,80.06,7000.0,59.7588,59.7588,59.7364,59.7364,7000.0
2013-12-16 12:40:00,80.06,80.07,80.06,80.07,5200.0,59.7364,59.7438,59.7364,59.7438,5200.0
2013-12-16 12:45:00,80.06,80.07,80.06,80.06,3200.0,59.7364,59.7438,59.7364,59.7364,3200.0
2013-12-16 12:50:00,80.06,80.08,80.06,80.07,21000.0,59.7364,59.7513,59.7364,59.7438,21000.0
2013-12-16 12:55:00,80.06,80.08,80.06,80.07,800.0,59.7364,59.7513,59.7364,59.7438,800.0
2013-12-16 13:00:00,80.07,80.08,80.07,80.08,1600.0,59.7438,59.7513,59.7438,59.7513,1600.0
2013-12-16 13:05:00,80.08,80.08,80.07,80.08,6400.0,59.7513,59.7513,59.7438,59.7513,6400.0
2013-12-16 13:10:00,80.08,80.08,80.05,80.06,6300.0,59.7513,59.7513,59.7289,59.7364,6300.0
2013-12-16 13:15:00,80.06,80.06,80.06,80.06,2500.0,59.7364,59.7364,59.7364,59.7364,2500.0
2013-12-16 13:20:00,80.05,80.06,80.05,80.05,5300.0,59.7289,59.7364,59.7289,59.7289,5300.0
2013-12-16 13:25:00,80.06,80.06,80.05,80.05,1000.0,59.7364,59.7364,59.7289,59.7289,1000.0
2013-12-16 13:30:00,80.06,80.06,80.05,80.06,4100.0,59.7364,59.7364,59.7289,59.7364,4100.0
2013-12-16 13:35:00,80.05,80.06,80.04,80.04,4700.0,59.7289,59.7364,59.7215,59.7215,4700.0
2013-12-16 13:40:00,80.05,80.05,80.04,80.05,2500.0,59.7289,59.7289,59.7215,59.7289,2500.0
2013-12-16 13:45:00,80.04,80.04,80.03,80.04,4700.0,59.7215,59.7215,59.714,59.7215,4700.0
2013-12-16 13:50:00,80.03,80.04,80.03,80.04,4200.0,59.714,59.7215,59.714,59.7215,4200.0
2013-12-16 13:55:00,80.03,80.04,80.03,80.04,3400.0,59.714,59.7215,59.714,59.7215,3400.0
2013-12-16 14:00:00,80.04,80.06,80.04,80.05,6800.0,59.7215,59.7364,59.7215,59.7289,6800.0
2013-12-16 14:05:00,80.06,80.08,80.06,80.07,25100.0,59.7364,59.7513,59.7364,59.7438,25100.0
2013-12-16 14:10:00,80.08,80.08,80.07,80.07,2500.0,59.7513,59.7513,59.7438,59.7438,2500.0
2013-12-16 14:15:00,80.08,80.08,80.07,80.08,3100.0,59.7513,59.7513,59.7438,59.7513,3100.0
2013-12-16 14:20:00,80.08,80.08,80.07,80.08,5400.0,59.7513,59.7513,59.7438,59.7513,5400.0
2013-12-16 14:25:00,80.07,80.08,80.07,80.08,2900.0,59.7438,59.7513,59.7438,59.7513,2900.0
2013-12-16 14:30:00,80.07,80.08,80.07,80.08,7000.0,59.7438,59.7513,59.7438,59.7513,7000.0
2013-12-16 14:35:00,80.08,80.08,80.07,80.07,7500.0,59.7513,59.7513,59.7438,59.7438,7500.0
2013-12-16 14:40:00,80.07,80.08,80.07,80.07,3300.0,59.7438,59.7513,59.7438,59.7438,3300.0
2013-12-16 14:45:00,80.08,80.08,80.07,80.08,10900.0,59.7513,59.7513,59.7438,59.7513,10900.0
2013-12-16 14:50:00,80.07,80.08,80.07,80.08,5500.0,59.7438,59.7513,59.7438,59.7513,5500.0
2013-12-16 14:55:00,80.08,80.08,80.07,80.07,1700.0,59.7513,59.7513,59.7438,59.7438,1700.0
2013-12-16 15:00:00,80.08,80.08,80.07,80.07,1700.0,59.7513,59.7513,59.7438,59.7438,1700.0
2013-12-16 15:05:00,80.08,80.08,80.07,80.08,9700.0,59.7513,59.7513,59.7438,59.7513,9700.0
2013-12-16 15:10:00,80.07,80.08,80.07,80.08,18500.0,59.7438,59.7513,59.7438,59.7513,18500.0
2013-12-16 15:15:00,80.08,80.08,80.06,80.07,18600.0,59.7513,59.7513,59.7364,59.7438,18600.0
2013-12-16 15:20:00,80.07,80.08,80.06,80.08,24100.0,59.7438,59.7513,59.7364,59.7513,24100.0
2013-12-16 15:25:00,80.08,80.08,80.06,80.08,2700.0,59.7513,59.7513,59.7364,59.7513,2700.0
2013-12-16 15:30:00,80.08,80.08,80.07,80.07,26200.0,59.7513,59.7513,59.7438,59.7438,26200.0
2013-12-16 15:35:00,80.08,80.08,80.07,80.08,7700.0,59.7513,59.7513,59.7438,59.7513,7700.0
2013-12-16 15:40:00,80.07,80.08,80.07,80.07,5800.0,59.7438,59.7513,59.7438,59.7438,5800.0
2013-12-16 15:45:00,80.08,80.08,80.07,80.08,6200.0,59.7513,59.7513,59.7438,59.7513,6200.0
2013-12-16 15:50:00,80.08,80.08,80.07,80.07,9200.0,59.7513,59.7513,59.7438,59.7438,9200.0
2013-12-16 15:55:00,80.08,80.08,80.07,80.08,7700.0,59.7513,59.7513,59.7438,59.7513,7700.0
2013-12-17 09:30:00,80.2,80.2,80.07,80.12,44000.0,59.8408,59.8408,59.7438,59.7812,44000.0
2013-12-17 09:35:00,80.12,80.12,80.08,80.12,13300.0,59.7812,59.7812,59.7513,59.7812,13300.0
2013-12-17 09:40:00,80.12,80.12,80.1,80.12,15200.0,59.7812,59.7812,59.7662,59.7812,15200.0
2013-12-17 09:45:00,80.12,80.12,80.09,80.12,18900.0,59.7812,59.7812,59.7588,59.7812,18900.0
2013-12-17 09:50:00,80.12,80.12,80.1,80.11,16400.0,59.7812,59.7812,59.7662,59.7737,16400.0
2013-12-17 09:55:00,80.12,80.12,80.11,80.11,4900.0,59.7812,59.7812,59.7737,59.7737,4900.0
2013-12-17 10:00:00,80.12,80.12,80.12,80.12,1100.0,59.7812,59.7812,59.7812,59.7812,1100.0
2013-12-17 10:05:00,80.12,80.12,80.11,80.12,1600.0,59.7812,59.7812,59.7737,59.7812,1600.0
2013-12-17 10:10:00,80.12,80.12,80.11,80.12,1600.0,59.7812,59.7812,59.7737,59.7812,1600.0
2013-12-17 10:15:00,80.12,80.12,80.11,80.11,4700.0,59.7812,59.7812,59.7737,59.7737,4700.0
2013-12-17 10:20:00,80.12,80.12,80.11,80.12,1800.0,59.7812,59.7812,59.7737,59.7812,1800.0
2013-12-17 10:25:00,80.12,80.12,80.11,80.11,2000.0,59.7812,59.7812,59.7737,59.7737,2000.0
2013-12-17 10:30:00,80.12,80.12,80.11,80.12,3000.0,59.7812,59.7812,59.7737,59.7812,3000.0
2013-12-17 10:35:00,80.11,80.12,80.11,80.12,3300.0,59.7737,59.7812,59.7737,59.7812,3300.0
2013-12-17 10:40:00,80.11,80.12,80.11,80.11,900.0,59.7737,59.7812,59.7737,59.7737,900.0
2013-12-17 10:45:00,80.12,80.13,80.11,80.12,6500.0,59.7812,59.7886,59.7737,59.7812,6500.0
2013-12-17 10:50:00,80.12,80.13,80.12,80.12,900.0,59.7812,59.7886,59.7812,59.7812,900.0
2013-12-17 10:55:00,80.13,80.13,80.12,80.12,4800.0,59.7886,59.7886,59.7812,59.7812,4800.0
2013-12-17 11:00:00,80.12,80.13,80.12,80.12,1300.0,59.7812,59.7886,59.7812,59.7812,1300.0
2013-12-17 11:05:00,80.13,80.13,80.12,80.13,2100.0,59.7886,59.7886,59.7812,59.7886,2100.0
2013-12-17 11:10:00,80.12,80.13,80.11,80.11,4100.0,59.7812,59.7886,59.7737,59.7737,4100.0
2013-12-17 11:15:00,80.12,80.12,80.11,80.11,4600.0,59.7812,59.7812,59.7737,59.7737,4600.0
2013-12-17 11:20:00,80.12,80.13,80.11,80.11,6600.0,59.7812,59.7886,59.7737,59.7737,6600.0
2013-12-17 11:25:00,80.12,80.13,80.11,80.12,25700.0,59.7812,59.7886,59.7737,59.7812,25700.0
2013-12-17 11:30:00,80.13,80.13,80.11,80.13,3500.0,59.7886,59.7886,59.7737,59.7886,3500.0
2013-12-17 11:35:00,80.13,80.13,80.11,80.13,3500.0,59.7886,59.7886,59.7737,59.7886,3500.0
2013-12-17 11:40:00,80.13,80.13,80.11,80.13,7100.0,59.7886,59.7886,59.7737,59.7886,7100.0
2013-12-17 11:45:00,80.13,80.13,80.12,80.12,2900.0,59.7886,59.7886,59.7812,59.7812,2900.0
2013-12-17 11:50:00,80.11,80.13,80.11,80.13,5000.0,59.7737,59.7886,59.7737,59.7886,5000.0
2013-12-17 11:55:00,80.13,80.13,80.11,80.12,3700.0,59.7886,59.7886,59.7737,59.7812,3700.0
2013-12-17 12:00:00,80.13,80.13,80.11,80.12,14500.0,59.7886,59.7886,59.7737,59.7812,14500.0
2013-12-17 12:05:00,80.12,80.13,80.12,80.12,2100.0,59.7812,59.7886,59.7812,59.7812,2100.0
2013-12-17 12:10:00,80.12,80.13,80.12,80.13,2600.0,59.7812,59.7886,59.7812,59.7886,2600.0
2013-12-17 12:15:00,80.13,80.13,80.12,80.13,2200.0,59.7886,59.7886,59.7812,59.7886,2200.0
2013-12-17 12:20:00,80.12,80.13,80.12,80.13,1000.0,59.7812,59.7886,59.7812,59.7886,1000.0
2013-12-17 12:25:00,80.12,80.13,80.12,80.13,10700.0,59.7812,59.7886,59.7812,59.7886,10700.0
2013-12-17 12:30:00,80.13,80.13,80.12,80.13,1100.0,59.7886,59.7886,59.7812,59.7886,1100.0
2013-12-17 12:35:00,80.13,80.13,80.12,80.12,2000.0,59.7886,59.7886,59.7812,59.7812,2000.0
2013-12-17 12:40:00,80.13,80.13,80.12,80.13,3200.0,59.7886,59.7886,59.7812,59.7886,3200.0
2013-12-17 12:45:00,80.13,80.13,80.12,80.13,6200.0,59.7886,59.7886,59.7812,59.7886,6200.0
2013-12-17 12:50:00,80.12,80.13,80.12,80.13,2200.0,59.7812,59.7886,59.7812,59.7886,2200.0
2013-12-17 12:55:00,80.13,80.13,80.12,80.13,900.0,59.7886,59.7886,59.7812,59.7886,900.0
2013-12-17 13:00:00,80.12,80.13,80.12,80.13,7900.0,59.7812,59.7886,59.7812,59.7886,7900.0
2013-12-17 13:05:00,80.13,80.13,80.12,80.13,2000.0,59.7886,59.7886,59.7812,59.7886,2000.0
2013-12-17 13:10:00,80.13,80.13,80.12,80.13,2800.0,59.7886,59.7886,59.7812,59.7886,2800.0
2013-12-17 13:15:00,80.12,80.13,80.12,80.13,2100.0,59.7812,59.7886,59.7812,59.7886,2100.0
2013-12-17 13:20:00,80.13,80.13,80.12,80.13,4900.0,59.7886,59.7886,59.7812,59.7886,4900.0
2013-12-17 13:25:00,80.13,80.13,80.12,80.13,14300.0,59.7886,59.7886,59.7812,59.7886,14300.0
2013-12-17 13:30:00,80.13,80.13,80.12,80.13,7800.0,59.7886,59.7886,59.7812,59.7886,7800.0
2013-12-17 13:35:00,80.13,80.13,80.12,80.13,1800.0,59.7886,59.7886,59.7812,59.7886,1800.0
2013-12-17 13:40:00,80.13,80.13,80.12,80.12,5600.0,59.7886,59.7886,59.7812,59.7812,5600.0
2013-12-17 13:45:00,80.12,80.13,80.12,80.13,7900.0,59.7812,59.7886,59.7812,59.7886,7900.0
2013-12-17 13:50:00,80.13,80.13,80.12,80.13,2500.0,59.7886,59.7886,59.7812,59.7886,2500.0
2013-12-17 13:55:00,80.13,80.13,80.12,80.13,2700.0,59.7886,59.7886,59.7812,59.7886,2700.0
2013-12-17 14:00:00,80.12,80.13,80.12,80.12,1600.0,59.7812,59.7886,59.7812,59.7812,1600.0
2013-12-17 14:05:00,80.13,80.13,80.12,80.12,2700.0,59.7886,59.7886,59.7812,59.7812,2700.0
2013-12-17 14:10:00,80.12,80.13,80.12,80.12,6300.0,59.7812,59.7886,59.7812,59.7812,6300.0
2013-12-17 14:15:00,80.13,80.13,80.12,80.12,1700.0,59.7886,59.7886,59.7812,59.7812,1700.0
2013-12-17 14:20:00,80.13,80.13,80.12,80.13,7100.0,59.7886,59.7886,59.7812,59.7886,7100.0
2013-12-17 14:25:00,80.12,80.13,80.12,80.12,1700.0,59.7812,59.7886,59.7812,59.7812,1700.0
2013-12-17 14:30:00,80.12,80.15,80.12,80.13,31600.0,59.7812,59.8035,59.7812,59.7886,31600.0
2013-12-17 14:35:00,80.15,80.17,80.13,80.16,7800.0,59.8035,59.8185,59.7886,59.811,7800.0
2013-12-17 14:40:00,80.17,80.18,80.16,80.17,5600.0,59.8185,59.8259,59.811,59.8185,5600.0
2013-12-17 14:45:00,80.18,80.18,80.16,80.18,7800.0,59.8259,59.8259,59.811,59.8259,7800.0
2013-12-17 14:50:00,80.17,80.18,80.17,80.18,9500.0,59.8185,59.8259,59.8185,59.8259,9500.0
2013-12-17 14:55:00,80.17,80.18,80.17,80.18,8300.0,59.8185,59.8259,59.8185,59.8259,8300.0
2013-12-17 15:00:00,80.17,80.18,80.17,80.18,29500.0,59.8185,59.8259,59.8185,59.8259,29500.0
2013-12-17 15:05:00,80.17,80.18,80.16,80.17,16200.0,59.8185,59.8259,59.811,59.8185,16200.0
2013-12-17 15:10:00,80.17,80.17,80.16,80.17,4800.0,59.8185,59.8185,59.811,59.8185,4800.0
2013-12-17 15:15:00,80.17,80.17,80.16,80.17,4900.0,59.8185,59.8185,59.811,59.8185,4900.0
2013-12-17 15:20:00,80.17,80.18,80.16,80.18,6100.0,59.8185,59.8259,59.811,59.8259,6100.0
2013-12-17 15:25:00,80.16,80.18,80.16,80.16,8000.0,59.811,59.8259,59.811,59.811,8000.0
2013-12-17 15:30:00,80.18,80.18,80.16,80.17,18600.0,59.8259,59.8259,59.811,59.8185,18600.0
2013-12-17 15:35:00,80.18,80.18,80.17,80.18,13300.0,59.8259,59.8259,59.8185,59.8259,13300.0
2013-12-17 15:40:00,80.18,80.18,80.17,80.18,5700.0,59.8259,59.8259,59.8185,59.8259,5700.0
2013-12-17 15:45:00,80.17,80.18,80.17,80.17,21800.0,59.8185,59.8259,59.8185,59.8185,21800.0
2013-12-17 15:50:00,80.18,80.18,80.15,80.17,19400.0,59.8259,59.8259,59.8035,59.8185,19400.0
2013-12-17 15:55:00,80.17,80.18,80.16,80.17,15200.0,59.8185,59.8259,59.811,59.8185,15200.0
2013-12-18 09:30:00,80.18,80.19,80.15,80.19,14500.0,59.8259,59.8334,59.8035,59.8334,14500.0
2013-12-18 09:35:00,80.16,80.17,80.14,80.15,1400.0,59.811,59.8185,59.7961,59.8035,1400.0
2013-12-18 09:40:00,80.16,80.16,80.14,80.16,3300.0,59.811,59.811,59.7961,59.811,3300.0
2013-12-18 09:45:00,80.14,80.16,80.14,80.16,3600.0,59.7961,59.811,59.7961,59.811,3600.0
2013-12-18 09:50:00,80.16,80.16,80.15,80.15,4700.0,59.811,59.811,59.8035,59.8035,4700.0
2013-12-18 09:55:00,80.16,80.16,80.15,80.16,2600.0,59.811,59.811,59.8035,59.811,2600.0
2013-12-18 10:00:00,80.16,80.16,80.15,80.15,1700.0,59.811,59.811,59.8035,59.8035,1700.0
2013-12-18 10:05:00,80.16,80.16,80.15,80.16,2800.0,59.811,59.811,59.8035,59.811,2800.0
2013-12-18 10:10:00,80.15,80.15,80.12,80.14,8300.0,59.8035,59.8035,59.7812,59.7961,8300.0
2013-12-18 10:15:00,80.16,80.16,80.13,80.14,2900.0,59.811,59.811,59.7886,59.7961,2900.0
2013-12-18 10:20:00,80.13,80.13,80.12,80.12,12500.0,59.7886,59.7886,59.7812,59.7812,12500.0
2013-12-18 10:25:00,80.12,80.13,80.12,80.12,12000.0,59.7812,59.7886,59.7812,59.7812,12000.0
2013-12-18 10:30:00,80.12,80.12,80.11,80.12,11600.0,59.7812,59.7812,59.7737,59.7812,11600.0
2013-12-18 10:35:00,80.12,80.12,80.11,80.11,1800.0,59.7812,59.7812,59.7737,59.7737,1800.0
2013-12-18 10:40:00,80.12,80.12,80.11,80.12,1000.0,59.7812,59.7812,59.7737,59.7812,1000.0
2013-12-18 10:45:00,80.12,80.12,80.11,80.12,4500.0,59.7812,59.7812,59.7737,59.7812,4500.0
2013-12-18 10:50:00,80.12,80.12,80.11,80.12,14500.0,59.7812,59.7812,59.7737,59.7812,14500.0
2013-12-18 10:55:00,80.12,80.12,80.11,80.11,1300.0,59.7812,59.7812,59.7737,59.7737,1300.0
2013-12-18 11:00:00,80.12,80.12,80.12,80.12,12600.0,59.7812,59.7812,59.7812,59.7812,12600.0
2013-12-18 11:05:00,80.12,80.12,80.11,80.12,3800.0,59.7812,59.7812,59.7737,59.7812,3800.0
2013-12-18 11:10:00,80.12,80.12,80.11,80.12,14500.0,59.7812,59.7812,59.7737,59.7812,14500.0
2013-12-18 11:15:00,80.12,80.12,80.11,80.12,25200.0,59.7812,59.7812,59.7737,59.7812,25200.0
2013-12-18 11:20:00,80.12,80.12,80.11,80.12,13600.0,59.7812,59.7812,59.7737,59.7812,13600.0
2013-12-18 11:25:00,80.11,80.12,80.11,80.12,3000.0,59.7737,59.7812,59.7737,59.7812,3000.0
2013-12-18 11:30:00,80.11,80.12,80.08,80.09,50800.0,59.7737,59.7812,59.7513,59.7588,50800.0
2013-12-18 11:35:00,80.08,80.1,80.08,80.09,11600.0,59.7513,59.7662,59.7513,59.7588,11600.0
2013-12-18 11:40:00,80.09,80.09,80.07,80.08,21400.0,59.7588,59.7588,59.7438,59.7513,21400.0
2013-12-18 11:45:00,80.08,80.09,80.07,80.09,15800.0,59.7513,59.7588,59.7438,59.7588,15800.0
2013-12-18 11:50:00,80.08,80.09,80.07,80.09,17600.0,59.7513,59.7588,59.7438,59.7588,17600.0
2013-12-18 11:55:00,80.08,80.09,80.07,80.08,2400.0,59.7513,59.7588,59.7438,59.7513,2400.0
2013-12-18 12:00:00,80.09,80.1,80.07,80.09,7000.0,59.7588,59.7662,59.7438,59.7588,7000.0
2013-12-18 12:05:00,80.1,80.1,80.09,80.09,700.0,59.7662,59.7662,59.7588,59.7588,700.0
2013-12-18 12:10:00,80.09,80.1,80.08,80.1,2100.0,59.7588,59.7662,59.7513,59.7662,2100.0
2013-12-18 12:15:00,80.1,80.1,80.08,80.09,3400.0,59.7662,59.7662,59.7513,59.7588,3400.0
2013-12-18 12:20:00,80.1,80.1,80.08,80.08,2600.0,59.7662,59.7662,59.7513,59.7513,2600.0
2013-12-18 12:25:00,80.1,80.1,80.08,80.1,6500.0,59.7662,59.7662,59.7513,59.7662,6500.0
2013-12-18 12:30:00,80.1,80.1,80.09,80.09,2200.0,59.7662,59.7662,59.7588,59.7588,2200.0
2013-12-18 12:35:00,80.1,80.1,80.09,80.09,1800.0,59.7662,59.7662,59.7588,59.7588,1800.0
2013-12-18 12:40:00,80.11,80.11,80.09,80.1,2800.0,59.7737,59.7737,59.7588,59.7662,2800.0
2013-12-18 12:45:00,80.09,80.1,80.09,80.1,3700.0,59.7588,59.7662,59.7588,59.7662,3700.0
2013-12-18 12:50:00,80.11,80.11,80.1,80.1,900.0,59.7737,59.7737,59.7662,59.7662,900.0
2013-12-18 12:55:00,80.11,80.11,80.1,80.1,4200.0,59.7737,59.7737,59.7662,59.7662,4200.0
2013-12-18 13:00:00,80.1,80.1,80.09,80.09,3100.0,59.7662,59.7662,59.7588,59.7588,3100.0
2013-12-18 13:05:00,80.11,80.11,80.09,80.1,1600.0,59.7737,59.7737,59.7588,59.7662,1600.0
2013-12-18 13:10:00,80.11,80.11,80.1,80.1,500.0,59.7737,59.7737,59.7662,59.7662,500.0
2013-12-18 13:15:00,80.11,80.11,80.1,80.1,3500.0,59.7737,59.7737,59.7662,59.7662,3500.0
2013-12-18 13:20:00,80.1,80.11,80.1,80.11,3000.0,59.7662,59.7737,59.7662,59.7737,3000.0
2013-12-18 13:25:00,80.11,80.11,80.1,80.1,8700.0,59.7737,59.7737,59.7662,59.7662,8700.0
2013-12-18 13:30:00,80.1,80.11,80.1,80.1,7400.0,59.7662,59.7737,59.7662,59.7662,7400.0
2013-12-18 13:35:00,80.1,80.12,80.1,80.11,3300.0,59.7662,59.7812,59.7662,59.7737,3300.0
2013-12-18 13:40:00,80.11,80.12,80.1,80.11,2600.0,59.7737,59.7812,59.7662,59.7737,2600.0
2013-12-18 13:45:00,80.12,80.13,80.1,80.12,14800.0,59.7812,59.7886,59.7662,59.7812,14800.0
2013-12-18 13:50:00,80.11,80.12,80.1,80.12,8300.0,59.7737,59.7812,59.7662,59.7812,8300.0
2013-12-18 13:55:00,80.1,80.13,80.09,80.13,7000.0,59.7662,59.7886,59.7588,59.7886,7000.0
2013-12-18 14:00:00,80.11,80.16,80.1,80.16,17200.0,59.7737,59.811,59.7662,59.811,17200.0
2013-12-18 14:05:00,80.14,80.18,80.14,80.17,23800.0,59.7961,59.8259,59.7961,59.8185,23800.0
2013-12-18 14:10:00,80.17,80.19,80.14,80.18,10000.0,59.8185,59.8334,59.7961,59.8259,10000.0
2013-12-18 14:15:00,80.17,80.17,80.14,80.14,1200.0,59.8185,59.8185,59.7961,59.7961,1200.0
2013-12-18 14:20:00,80.16,80.22,80.14,80.22,36400.0,59.811,59.8558,59.7961,59.8558,36400.0
2013-12-18 14:25:00,80.22,80.23,80.2,80.2,15100.0,59.8558,59.8632,59.8408,59.8408,15100.0
2013-12-18 14:30:00,80.21,80.25,80.21,80.24,18700.0,59.8483,59.8782,59.8483,59.8707,18700.0
2013-12-18 14:35:00,80.23,80.25,80.23,80.25,4200.0,59.8632,59.8782,59.8632,59.8782,4200.0
2013-12-18 14:40:00,80.24,80.25,80.21,80.22,20600.0,59.8707,59.8782,59.8483,59.8558,20600.0
2013-12-18 14:45:00,80.21,80.22,80.19,80.19,24600.0,59.8483,59.8558,59.8334,59.8334,24600.0
2013-12-18 14:50:00,80.19,80.21,80.19,80.2,3000.0,59.8334,59.8483,59.8334,59.8408,3000.0
2013-12-18 14:55:00,80.19,80.21,80.19,80.21,7600.0,59.8334,59.8483,59.8334,59.8483,7600.0
2013-12-18 15:00:00,80.19,80.21,80.19,80.19,9200.0,59.8334,59.8483,59.8334,59.8334,9200.0
2013-12-18 15:05:00,80.19,80.21,80.19,80.2,1100.0,59.8334,59.8483,59.8334,59.8408,1100.0
2013-12-18 15:10:00,80.19,80.21,80.19,80.19,1700.0,59.8334,59.8483,59.8334,59.8334,1700.0
2013-12-18 15:15:00,80.2,80.21,80.19,80.2,4600.0,59.8408,59.8483,59.8334,59.8408,4600.0
2013-12-18 15:20:00,80.21,80.22,80.2,80.2,6100.0,59.8483,59.8558,59.8408,59.8408,6100.0
2013-12-18 15:25:00,80.2,80.2,80.17,80.17,7200.0,59.8408,59.8408,59.8185,59.8185,7200.0
2013-12-18 15:30:00,80.18,80.19,80.16,80.16,4000.0,59.8259,59.8334,59.811,59.811,4000.0
2013-12-18 15:35:00,80.17,80.18,80.15,80.18,9100.0,59.8185,59.8259,59.8035,59.8259,9100.0
2013-12-18 15:40:00,80.18,80.18,80.15,80.15,7600.0,59.8259,59.8259,59.8035,59.8035,7600.0
2013-12-18 15:45:00,80.18,80.2,80.15,80.19,17200.0,59.8259,59.8408,59.8035,59.8334,17200.0
2013-12-18 15:50:00,80.2,80.21,80.19,80.21,12900.0,59.8408,59.8483,59.8334,59.8483,12900.0
2013-12-18 15:55:00,80.21,80.22,80.2,80.2,15400.0,59.8483,59.8558,59.8408,59.8408,15400.0
2013-12-19 09:30:00,80.06,80.07,79.99,79.99,23900.0,59.7364,59.7438,59.6842,59.6842,23900.0
2013-12-19 09:35:00,80.03,80.03,79.99,79.99,13500.0,59.714,59.714,59.6842,59.6842,13500.0
2013-12-19 09:40:00,79.99,80.02,79.99,80.02,13600.0,59.6842,59.7065,59.6842,59.7065,13600.0
2013-12-19 09:45:00,80.02,80.02,79.99,80.0,2300.0,59.7065,59.7065,59.6842,59.6916,2300.0
2013-12-19 09:50:00,80.01,80.01,79.99,80.01,6800.0,59.6991,59.6991,59.6842,59.6991,6800.0
2013-12-19 09:55:00,79.99,80.02,79.99,80.02,3100.0,59.6842,59.7065,59.6842,59.7065,3100.0
2013-12-19 10:00:00,80.02,80.02,80.0,80.01,5400.0,59.7065,59.7065,59.6916,59.6991,5400.0
2013-12-19 10:05:00,80.01,80.02,80.01,80.01,1800.0,59.6991,59.7065,59.6991,59.6991,1800.0
2013-12-19 10:10:00,80.01,80.02,80.01,80.02,7200.0,59.6991,59.7065,59.6991,59.7065,7200.0
2013-12-19 10:15:00,80.01,80.02,80.01,80.01,11000.0,59.6991,59.7065,59.6991,59.6991,11000.0
2013-12-19 10:20:00,80.01,80.02,79.99,80.02,9600.0,59.6991,59.7065,59.6842,59.7065,9600.0
2013-12-19 10:25:00,80.01,80.02,80.01,80.01,2100.0,59.6991,59.7065,59.6991,59.6991,2100.0
2013-12-19 10:30:00,80.01,80.02,80.01,80.02,3300.0,59.6991,59.7065,59.6991,59.7065,3300.0
2013-12-19 10:35:00,80.01,80.03,80.01,80.02,34000.0,59.6991,59.714,59.6991,59.7065,34000.0
2013-12-19 10:40:00,80.03,80.03,80.02,80.03,4300.0,59.714,59.714,59.7065,59.714,4300.0
2013-12-19 10:45:00,80.03,80.03,80.02,80.03,5600.0,59.714,59.714,59.7065,59.714,5600.0
2013-12-19 10:50:00,80.03,80.03,80.02,80.02,5200.0,59.714,59.714,59.7065,59.7065,5200.0
2013-12-19 10:55:00,80.02,80.03,80.01,80.02,3400.0,59.7065,59.714,59.6991,59.7065,3400.0
2013-12-19 11:00:00,80.02,80.02,80.0,80.0,11600.0,59.7065,59.7065,59.6916,59.6916,11600.0
2013-12-19 11:05:00,80.0,80.01,80.0,80.01,4100.0,59.6916,59.6991,59.6916,59.6991,4100.0
2013-12-19 11:10:00,80.01,80.01,79.99,80.0,4000.0,59.6991,59.6991,59.6842,59.6916,4000.0
2013-12-19 11:15:00,80.0,80.0,79.98,79.99,4800.0,59.6916,59.6916,59.6767,59.6842,4800.0
2013-12-19 11:20:00,79.98,79.99,79.97,79.97,4900.0,59.6767,59.6842,59.6692,59.6692,4900.0
2013-12-19 11:25:00,79.97,79.98,79.97,79.98,2100.0,59.6692,59.6767,59.6692,59.6767,2100.0
2013-12-19 11:30:00,79.97,79.99,79.97,79.99,2500.0,59.6692,59.6842,59.6692,59.6842,2500.0
2013-12-19 11:35:00,79.99,80.0,79.98,79.98,36500.0,59.6842,59.6916,59.6767,59.6767,36500.0
2013-12-19 11:40:00,80.0,80.0,79.98,79.98,800.0,59.6916,59.6916,59.6767,59.6767,800.0
2013-12-19 11:45:00,79.98,80.0,79.97,79.99,28800.0,59.6767,59.6916,59.6692,59.6842,28800.0
2013-12-19 11:50:00,80.0,80.01,79.99,80.01,1800.0,59.6916,59.6991,59.6842,59.6991,1800.0
2013-12-19 11:55:00,80.0,80.01,80.0,80.0,5400.0,59.6916,59.6991,59.6916,59.6916,5400.0
2013-12-19 12:00:00,80.0,80.01,79.99,80.01,6100.0,59.6916,59.6991,59.6842,59.6991,6100.0
2013-12-19 12:05:00,80.0,80.01,79.99,80.01,4300.0,59.6916,59.6991,59.6842,59.6991,4300.0
2013-12-19 12:10:00,79.99,80.01,79.99,80.01,2000.0,59.6842,59.6991,59.6842,59.6991,2000.0
2013-12-19 12:15:00,79.99,80.01,79.99,80.01,3200.0,59.6842,59.6991,59.6842,59.6991,3200.0
2013-12-19 12:20:00,80.0,80.01,79.99,79.99,7000.0,59.6916,59.6991,59.6842,59.6842,7000.0
2013-12-19 12:25:00,79.99,80.01,79.99,79.99,2300.0,59.6842,59.6991,59.6842,59.6842,2300.0
2013-12-19 12:30:00,79.99,80.01,79.99,80.01,2200.0,59.6842,59.6991,59.6842,59.6991,2200.0
2013-12-19 12:35:00,80.0,80.01,80.0,80.0,4500.0,59.6916,59.6991,59.6916,59.6916,4500.0
2013-12-19 12:40:00,80.0,80.0,79.99,79.99,4400.0,59.6916,59.6916,59.6842,59.6842,4400.0
2013-12-19 12:45:00,79.99,80.0,79.97,79.98,23100.0,59.6842,59.6916,59.6692,59.6767,23100.0
2013-12-19 12:50:00,79.98,80.0,79.98,80.0,4100.0,59.6767,59.6916,59.6767,59.6916,4100.0
2013-12-19 12:55:00,80.0,80.0,79.98,80.0,1300.0,59.6916,59.6916,59.6767,59.6916,1300.0
2013-12-19 13:00:00,79.99,80.0,79.99,80.0,4700.0,59.6842,59.6916,59.6842,59.6916,4700.0
2013-12-19 13:05:00,79.99,80.0,79.99,80.0,1600.0,59.6842,59.6916,59.6842,59.6916,1600.0
2013-12-19 13:10:00,80.0,80.0,79.99,79.99,2900.0,59.6916,59.6916,59.6842,59.6842,2900.0
2013-12-19 13:15:00,79.99,80.0,79.99,79.99,7700.0,59.6842,59.6916,59.6842,59.6842,7700.0
2013-12-19 13:20:00,79.99,80.01,79.99,80.01,6100.0,59.6842,59.6991,59.6842,59.6991,6100.0
2013-12-19 13:25:00,80.0,80.01,80.0,80.0,6500.0,59.6916,59.6991,59.6916,59.6916,6500.0
2013-12-19 13:30:00,80.0,80.01,79.99,80.01,2500.0,59.6916,59.6991,59.6842,59.6991,2500.0
2013-12-19 13:35:00,80.01,80.01,79.99,80.0,6400.0,59.6991,59.6991,59.6842,59.6916,6400.0
2013-12-19 13:40:00,79.99,80.01,79.99,80.0,5300.0,59.6842,59.6991,59.6842,59.6916,5300.0
2013-12-19 13:45:00,79.99,79.99,79.97,79.99,10500.0,59.6842,59.6842,59.6692,59.6842,10500.0
2013-12-19 13:50:00,79.99,79.99,79.97,79.97,5900.0,59.6842,59.6842,59.6692,59.6692,5900.0
2013-12-19 13:55:00,79.99,79.99,79.97,79.97,7900.0,59.6842,59.6842,59.6692,59.6692,7900.0
2013-12-19 14:00:00,79.98,79.98,79.96,79.97,6100.0,59.6767,59.6767,59.6618,59.6692,6100.0
2013-12-19 14:05:00,79.99,80.0,79.97,79.99,3600.0,59.6842,59.6916,59.6692,59.6842,3600.0
2013-12-19 14:10:00,79.99,80.01,79.98,80.01,7200.0,59.6842,59.6991,59.6767,59.6991,7200.0
2013-12-19 14:15:00,79.99,80.01,79.99,80.01,1800.0,59.6842,59.6991,59.6842,59.6991,1800.0
2013-12-19 14:20:00,79.99,80.01,79.99,80.01,7200.0,59.6842,59.6991,59.6842,59.6991,7200.0
2013-12-19 14:25:00,80.01,80.01,79.99,80.0,6500.0,59.6991,59.6991,59.6842,59.6916,6500.0
2013-12-19 14:30:00,80.01,80.01,79.99,80.0,4400.0,59.6991,59.6991,59.6842,59.6916,4400.0
2013-12-19 14:35:00,80.0,80.0,79.98,79.99,26800.0,59.6916,59.6916,59.6767,59.6842,26800.0
2013-12-19 14:40:00,79.99,80.01,79.99,80.01,6400.0,59.6842,59.6991,59.6842,59.6991,6400.0
2013-12-19 14:45:00,80.01,80.01,79.99,79.99,3400.0,59.6991,59.6991,59.6842,59.6842,3400.0
2013-12-19 14:50:00,80.01,80.01,79.96,79.96,28800.0,59.6991,59.6991,59.6618,59.6618,28800.0
2013-12-19 14:55:00,79.98,79.98,79.92,79.96,29900.0,59.6767,59.6767,59.6319,59.6618,29900.0
2013-12-19 15:00:00,79.94,79.98,79.94,79.98,9800.0,59.6468,59.6767,59.6468,59.6767,9800.0
2013-12-19 15:05:00,79.98,80.0,79.97,80.0,4100.0,59.6767,59.6916,59.6692,59.6916,4100.0
2013-12-19 15:10:00,80.0,80.0,79.98,79.98,9100.0,59.6916,59.6916,59.6767,59.6767,9100.0
2013-12-19 15:15:00,79.98,80.0,79.97,80.0,6600.0,59.6767,59.6916,59.6692,59.6916,6600.0
2013-12-19 15:20:00,80.0,80.02,79.98,80.0,10500.0,59.6916,59.7065,59.6767,59.6916,10500.0
2013-12-19 15:25:00,79.99,79.99,79.94,79.97,17600.0,59.6842,59.6842,59.6468,59.6692,17600.0
2013-12-19 15:30:00,79.97,80.01,79.95,80.0,12700.0,59.6692,59.6991,59.6543,59.6916,12700.0
2013-12-19 15:35:00,80.01,80.02,80.0,80.01,6300.0,59.6991,59.7065,59.6916,59.6991,6300.0
2013-12-19 15:40:00,80.01,80.02,79.99,80.02,8200.0,59.6991,59.7065,59.6842,59.7065,8200.0
2013-12-19 15:45:00,80.01,80.02,79.99,79.99,25500.0,59.6991,59.7065,59.6842,59.6842,25500.0
2013-12-19 15:50:00,80.0,80.02,79.99,80.02,25000.0,59.6916,59.7065,59.6842,59.7065,25000.0
2013-12-19 15:55:00,80.02,80.04,80.02,80.03,24300.0,59.7065,59.7215,59.7065,59.714,24300.0
2013-12-20 09:30:00,80.0,80.0,79.93,79.93,15600.0,59.6916,59.6916,59.6394,59.6394,15600.0
2013-12-20 09:35:00,79.99,79.99,79.94,79.96,2500.0,59.6842,59.6842,59.6468,59.6618,2500.0
2013-12-20 09:40:00,79.96,80.0,79.96,79.96,1200.0,59.6618,59.6916,59.6618,59.6618,1200.0
2013-12-20 09:45:00,79.98,79.99,79.96,79.98,5300.0,59.6767,59.6842,59.6618,59.6767,5300.0
2013-12-20 09:50:00,79.98,79.98,79.97,79.98,2000.0,59.6767,59.6767,59.6692,59.6767,2000.0
2013-12-20 09:55:00,79.97,79.98,79.96,79.97,6500.0,59.6692,59.6767,59.6618,59.6692,6500.0
2013-12-20 10:00:00,79.96,79.98,79.96,79.97,3600.0,59.6618,59.6767,59.6618,59.6692,3600.0
2013-12-20 10:05:00,79.98,79.98,79.95,79.97,2400.0,59.6767,59.6767,59.6543,59.6692,2400.0
2013-12-20 10:10:00,79.97,79.97,79.95,79.97,2600.0,59.6692,59.6692,59.6543,59.6692,2600.0
2013-12-20 10:15:00,79.97,79.97,79.95,79.97,2100.0,59.6692,59.6692,59.6543,59.6692,2100.0
2013-12-20 10:20:00,79.97,79.97,79.95,79.95,2000.0,59.6692,59.6692,59.6543,59.6543,2000.0
2013-12-20 10:25:00,79.95,79.96,79.95,79.96,1700.0,59.6543,59.6618,59.6543,59.6618,1700.0
2013-12-20 10:30:00,79.96,79.97,79.95,79.97,5100.0,59.6618,59.6692,59.6543,59.6692,5100.0
2013-12-20 10:35:00,79.99,80.0,79.97,79.99,10500.0,59.6842,59.6916,59.6692,59.6842,10500.0
2013-12-20 10:40:00,79.99,80.0,79.98,79.99,2800.0,59.6842,59.6916,59.6767,59.6842,2800.0
2013-12-20 10:45:00,79.99,80.01,79.99,80.01,4500.0,59.6842,59.6991,59.6842,59.6991,4500.0
2013-12-20 10:50:00,79.99,80.01,79.99,80.0,4400.0,59.6842,59.6991,59.6842,59.6916,4400.0
2013-12-20 10:55:00,80.01,80.02,79.99,80.01,13600.0,59.6991,59.7065,59.6842,59.6991,13600.0
2013-12-20 11:00:00,80.01,80.02,80.0,80.01,7700.0,59.6991,59.7065,59.6916,59.6991,7700.0
2013-12-20 11:05:00,80.01,80.01,79.99,80.0,2000.0,59.6991,59.6991,59.6842,59.6916,2000.0
2013-12-20 11:10:00,80.0,80.0,79.98,79.99,10700.0,59.6916,59.6916,59.6767,59.6842,10700.0
2013-12-20 11:15:00,80.0,80.0,79.98,80.0,1100.0,59.6916,59.6916,59.6767,59.6916,1100.0
2013-12-20 11:20:00,79.99,79.99,79.97,79.98,10300.0,59.6842,59.6842,59.6692,59.6767,10300.0
2013-12-20 11:25:00,79.98,79.98,79.97,79.97,3800.0,59.6767,59.6767,59.6692,59.6692,3800.0
2013-12-20 11:30:00,79.97,80.0,79.97,79.99,9300.0,59.6692,59.6916,59.6692,59.6842,9300.0
2013-12-20 11:35:00,79.98,79.99,79.97,79.99,2900.0,59.6767,59.6842,59.6692,59.6842,2900.0
2013-12-20 11:40:00,79.99,79.99,79.97,79.99,2100.0,59.6842,59.6842,59.6692,59.6842,2100.0
2013-12-20 11:45:00,79.97,80.0,79.97,79.98,22000.0,59.6692,59.6916,59.6692,59.6767,22000.0
2013-12-20 11:50:00,79.99,79.99,79.98,79.98,3200.0,59.6842,59.6842,59.6767,59.6767,3200.0
2013-12-20 11:55:00,79.98,79.98,79.97,79.98,2500.0,59.6767,59.6767,59.6692,59.6767,2500.0
2013-12-20 12:00:00,79.97,79.99,79.97,79.98,4600.0,59.6692,59.6842,59.6692,59.6767,4600.0
2013-12-20 12:05:00,79.98,79.98,79.96,79.97,4900.0,59.6767,59.6767,59.6618,59.6692,4900.0
2013-12-20 12:10:00,79.97,79.97,79.96,79.96,7400.0,59.6692,59.6692,59.6618,59.6618,7400.0
2013-12-20 12:15:00,79.97,79.98,79.96,79.98,6400.0,59.6692,59.6767,59.6618,59.6767,6400.0
2013-12-20 12:20:00,79.97,79.99,79.96,79.98,5200.0,59.6692,59.6842,59.6618,59.6767,5200.0
2013-12-20 12:25:00,79.97,79.99,79.97,79.99,2500.0,59.6692,59.6842,59.6692,59.6842,2500.0
2013-12-20 12:30:00,79.99,80.0,79.97,79.99,6400.0,59.6842,59.6916,59.6692,59.6842,6400.0
2013-12-20 12:35:00,79.97,79.99,79.97,79.99,1200.0,59.6692,59.6842,59.6692,59.6842,1200.0
2013-12-20 12:40:00,79.99,79.99,79.97,79.99,2900.0,59.6842,59.6842,59.6692,59.6842,2900.0
2013-12-20 12:45:00,79.97,79.98,79.97,79.97,1900.0,59.6692,59.6767,59.6692,59.6692,1900.0
2013-12-20 12:50:00,79.97,80.0,79.97,79.99,13400.0,59.6692,59.6916,59.6692,59.6842,13400.0
2013-12-20 12:55:00,79.99,80.04,79.99,80.02,4000.0,59.6842,59.7215,59.6842,59.7065,4000.0
2013-12-20 13:00:00,80.03,80.03,80.02,80.03,2300.0,59.714,59.714,59.7065,59.714,2300.0
2013-12-20 13:05:00,80.03,80.03,80.02,80.03,1200.0,59.714,59.714,59.7065,59.714,1200.0
2013-12-20 13:10:00,80.03,80.04,80.02,80.04,5400.0,59.714,59.7215,59.7065,59.7215,5400.0
2013-12-20 13:15:00,80.04,80.04,80.03,80.04,5900.0,59.7215,59.7215,59.714,59.7215,5900.0
2013-12-20 13:20:00,80.03,80.04,80.03,80.04,3900.0,59.714,59.7215,59.714,59.7215,3900.0
2013-12-20 13:25:00,80.04,80.04,80.03,80.03,5300.0,59.7215,59.7215,59.714,59.714,5300.0
2013-12-20 13:30:00,80.03,80.04,80.03,80.04,5900.0,59.714,59.7215,59.714,59.7215,5900.0
2013-12-20 13:35:00,80.03,80.04,80.03,80.04,4700.0,59.714,59.7215,59.714,59.7215,4700.0
2013-12-20 13:40:00,80.04,80.04,80.03,80.04,1600.0,59.7215,59.7215,59.714,59.7215,1600.0
2013-12-20 13:45:00,80.04,80.04,80.01,80.02,6500.0,59.7215,59.7215,59.6991,59.7065,6500.0
2013-12-20 13:50:00,80.01,80.02,80.01,80.01,3400.0,59.6991,59.7065,59.6991,59.6991,3400.0
2013-12-20 13:55:00,80.01,80.02,79.98,80.0,21500.0,59.6991,59.7065,59.6767,59.6916,21500.0
2013-12-20 14:00:00,80.0,80.02,79.99,80.01,13800.0,59.6916,59.7065,59.6842,59.6991,13800.0
2013-12-20 14:05:00,80.0,80.02,80.0,80.01,3300.0,59.6916,59.7065,59.6916,59.6991,3300.0
2013-12-20 14:10:00,80.02,80.02,80.0,80.01,6900.0,59.7065,59.7065,59.6916,59.6991,6900.0
2013-12-20 14:15:00,80.01,80.01,80.0,80.0,1000.0,59.6991,59.6991,59.6916,59.6916,1000.0
2013-12-20 14:20:00,80.01,80.01,80.0,80.0,7000.0,59.6991,59.6991,59.6916,59.6916,7000.0
2013-12-20 14:25:00,80.01,80.01,80.0,80.01,13900.0,59.6991,59.6991,59.6916,59.6991,13900.0
2013-12-20 14:30:00,80.01,80.01,80.0,80.01,11800.0,59.6991,59.6991,59.6916,59.6991,11800.0
2013-12-20 14:35:00,80.01,80.02,80.0,80.01,9300.0,59.6991,59.7065,59.6916,59.6991,9300.0
2013-12-20 14:40:00,80.01,80.02,80.0,80.01,6600.0,59.6991,59.7065,59.6916,59.6991,6600.0
2013-12-20 14:45:00,80.0,80.02,80.0,80.01,22300.0,59.6916,59.7065,59.6916,59.6991,22300.0
2013-12-20 14:50:00,80.01,80.02,80.0,80.01,7100.0,59.6991,59.7065,59.6916,59.6991,7100.0
2013-12-20 14:55:00,80.02,80.03,80.01,80.02,8200.0,59.7065,59.714,59.6991,59.7065,8200.0
2013-12-20 15:00:00,80.03,80.03,80.02,80.03,9400.0,59.714,59.714,59.7065,59.714,9400.0
2013-12-20 15:05:00,80.03,80.03,80.02,80.03,5300.0,59.714,59.714,59.7065,59.714,5300.0
2013-12-20 15:10:00,80.02,80.03,80.02,80.02,15100.0,59.7065,59.714,59.7065,59.7065,15100.0
2013-12-20 15:15:00,80.02,80.03,80.02,80.02,9500.0,59.7065,59.714,59.7065,59.7065,9500.0
2013-12-20 15:20:00,80.02,80.03,80.02,80.02,18400.0,59.7065,59.714,59.7065,59.7065,18400.0
2013-12-20 15:25:00,80.03,80.03,80.02,80.02,6700.0,59.714,59.714,59.7065,59.7065,6700.0
2013-12-20 15:30:00,80.03,80.03,80.02,80.03,17200.0,59.714,59.714,59.7065,59.714,17200.0
2013-12-20 15:35:00,80.03,80.04,80.03,80.04,39100.0,59.714,59.7215,59.714,59.7215,39100.0
2013-12-20 15:40:00,80.03,80.03,80.0,80.02,13900.0,59.714,59.714,59.6916,59.7065,13900.0
2013-12-20 15:45:00,80.01,80.03,80.0,80.03,20000.0,59.6991,59.714,59.6916,59.714,20000.0
2013-12-20 15:50:00,80.03,80.03,80.0,80.02,18200.0,59.714,59.714,59.6916,59.7065,18200.0
2013-12-20 15:55:00,80.02,80.02,79.95,79.97,30200.0,59.7065,59.7065,59.6543,59.6692,30200.0
2013-12-23 09:30:00,79.95,80.0,79.95,79.98,33500.0,59.6543,59.6916,59.6543,59.6767,33500.0
2013-12-23 09:35:00,79.95,79.98,79.95,79.96,2700.0,59.6543,59.6767,59.6543,59.6618,2700.0
2013-12-23 09:40:00,79.98,79.98,79.96,79.96,7200.0,59.6767,59.6767,59.6618,59.6618,7200.0
2013-12-23 09:45:00,79.96,79.97,79.95,79.96,2200.0,59.6618,59.6692,59.6543,59.6618,2200.0
2013-12-23 09:50:00,79.95,79.97,79.95,79.97,2600.0,59.6543,59.6692,59.6543,59.6692,2600.0
2013-12-23 09:55:00,79.95,79.97,79.95,79.95,2300.0,59.6543,59.6692,59.6543,59.6543,2300.0
2013-12-23 10:00:00,79.96,79.97,79.95,79.97,3400.0,59.6618,59.6692,59.6543,59.6692,3400.0
2013-12-23 10:05:00,79.97,79.97,79.95,79.96,2300.0,59.6692,59.6692,59.6543,59.6618,2300.0
2013-12-23 10:10:00,79.97,79.97,79.96,79.97,6900.0,59.6692,59.6692,59.6618,59.6692,6900.0
2013-12-23 10:15:00,79.97,79.98,79.96,79.98,10200.0,59.6692,59.6767,59.6618,59.6767,10200.0
2013-12-23 10:20:00,79.98,79.99,79.96,79.99,2200.0,59.6767,59.6842,59.6618,59.6842,2200.0
2013-12-23 10:25:00,79.97,80.0,79.97,79.98,4700.0,59.6692,59.6916,59.6692,59.6767,4700.0
2013-12-23 10:30:00,79.98,80.0,79.97,80.0,2200.0,59.6767,59.6916,59.6692,59.6916,2200.0
2013-12-23 10:35:00,79.97,80.0,79.97,79.99,4900.0,59.6692,59.6916,59.6692,59.6842,4900.0
2013-12-23 10:40:00,79.99,79.99,79.98,79.99,6500.0,59.6842,59.6842,59.6767,59.6842,6500.0
2013-12-23 10:45:00,79.99,80.02,79.98,80.02,9100.0,59.6842,59.7065,59.6767,59.7065,9100.0
2013-12-23 10:50:00,80.02,80.02,80.0,80.02,3600.0,59.7065,59.7065,59.6916,59.7065,3600.0
2013-12-23 10:55:00,80.01,80.03,80.0,80.03,6100.0,59.6991,59.714,59.6916,59.714,6100.0
2013-12-23 11:00:00,80.03,80.04,80.01,80.03,3200.0,59.714,59.7215,59.6991,59.714,3200.0
2013-12-23 11:05:00,80.03,80.04,80.01,80.04,1100.0,59.714,59.7215,59.6991,59.7215,1100.0
2013-12-23 11:10:00,80.04,80.04,80.0,80.02,11400.0,59.7215,59.7215,59.6916,59.7065,11400.0
2013-12-23 11:15:00,80.0,80.02,80.0,80.02,1100.0,59.6916,59.7065,59.6916,59.7065,1100.0
2013-12-23 11:20:00,80.02,80.02,80.0,80.02,1500.0,59.7065,59.7065,59.6916,59.7065,1500.0
2013-12-23 11:25:00,80.0,80.03,80.0,80.01,3900.0,59.6916,59.714,59.6916,59.6991,3900.0
2013-12-23 11:30:00,80.0,80.03,80.0,80.01,5500.0,59.6916,59.714,59.6916,59.6991,5500.0
2013-12-23 11:35:00,80.03,80.03,80.01,80.02,7900.0,59.714,59.714,59.6991,59.7065,7900.0
2013-12-23 11:40:00,80.01,80.03,80.01,80.03,17200.0,59.6991,59.714,59.6991,59.714,17200.0
2013-12-23 11:45:00,80.02,80.03,80.02,80.03,11200.0,59.7065,59.714,59.7065,59.714,11200.0
2013-12-23 11:50:00,80.03,80.03,80.02,80.03,2900.0,59.714,59.714,59.7065,59.714,2900.0
2013-12-23 11:55:00,80.03,80.03,80.02,80.03,12800.0,59.714,59.714,59.7065,59.714,12800.0
2013-12-23 12:00:00,80.02,80.03,80.02,80.02,4000.0,59.7065,59.714,59.7065,59.7065,4000.0
2013-12-23 12:05:00,80.03,80.03,80.02,80.03,2400.0,59.714,59.714,59.7065,59.714,2400.0
2013-12-23 12:10:00,80.02,80.03,80.02,80.02,8200.0,59.7065,59.714,59.7065,59.7065,8200.0
2013-12-23 12:15:00,80.03,80.03,80.02,80.03,2700.0,59.714,59.714,59.7065,59.714,2700.0
2013-12-23 12:20:00,80.03,80.03,80.02,80.02,8000.0,59.714,59.714,59.7065,59.7065,8000.0
2013-12-23 12:25:00,80.02,80.03,80.02,80.02,3400.0,59.7065,59.714,59.7065,59.7065,3400.0
2013-12-23 12:30:00,80.03,80.03,80.02,80.02,2800.0,59.714,59.714,59.7065,59.7065,2800.0
2013-12-23 12:35:00,80.03,80.03,80.02,80.03,10200.0,59.714,59.714,59.7065,59.714,10200.0
2013-12-23 12:40:00,80.02,80.03,80.02,80.03,5900.0,59.7065,59.714,59.7065,59.714,5900.0
2013-12-23 12:45:00,80.02,80.03,80.02,80.03,4600.0,59.7065,59.714,59.7065,59.714,4600.0
2013-12-23 12:50:00,80.02,80.03,80.02,80.03,10400.0,59.7065,59.714,59.7065,59.714,10400.0
2013-12-23 12:55:00,80.03,80.03,80.02,80.02,14800.0,59.714,59.714,59.7065,59.7065,14800.0
2013-12-23 13:00:00,80.02,80.03,80.02,80.02,4000.0,59.7065,59.714,59.7065,59.7065,4000.0
2013-12-23 13:05:00,80.02,80.03,80.01,80.03,12800.0,59.7065,59.714,59.6991,59.714,12800.0
2013-12-23 13:10:00,80.02,80.03,80.01,80.03,7200.0,59.7065,59.714,59.6991,59.714,7200.0
2013-12-23 13:15:00,80.03,80.03,80.02,80.03,4300.0,59.714,59.714,59.7065,59.714,4300.0
2013-12-23 13:20:00,80.03,80.03,80.02,80.03,7500.0,59.714,59.714,59.7065,59.714,7500.0
2013-12-23 13:25:00,80.02,80.03,80.02,80.02,2500.0,59.7065,59.714,59.7065,59.7065,2500.0
2013-12-23 13:30:00,80.03,80.03,80.02,80.03,9500.0,59.714,59.714,59.7065,59.714,9500.0
2013-12-23 13:35:00,80.01,80.03,80.01,80.01,7400.0,59.6991,59.714,59.6991,59.6991,7400.0
2013-12-23 13:40:00,80.02,80.03,80.01,80.02,6400.0,59.7065,59.714,59.6991,59.7065,6400.0
2013-12-23 13:45:00,80.03,80.03,80.01,80.01,11000.0,59.714,59.714,59.6991,59.6991,11000.0
2013-12-23 13:50:00,80.03,80.03,80.01,80.01,3900.0,59.714,59.714,59.6991,59.6991,3900.0
2013-12-23 13:55:00,80.02,80.02,80.01,80.01,5600.0,59.7065,59.7065,59.6991,59.6991,5600.0
2013-12-23 14:00:00,80.0,80.01,80.0,80.0,6600.0,59.6916,59.6991,59.6916,59.6916,6600.0
2013-12-23 14:05:00,80.0,80.01,79.97,79.98,5300.0,59.6916,59.6991,59.6692,59.6767,5300.0
2013-12-23 14:10:00,79.96,79.98,79.96,79.96,4600.0,59.6618,59.6767,59.6618,59.6618,4600.0
2013-12-23 14:15:00,79.96,79.98,79.96,79.97,1800.0,59.6618,59.6767,59.6618,59.6692,1800.0
2013-12-23 14:20:00,79.97,79.99,79.97,79.99,9200.0,59.6692,59.6842,59.6692,59.6842,9200.0
2013-12-23 14:25:00,79.98,80.0,79.98,80.0,8900.0,59.6767,59.6916,59.6767,59.6916,8900.0
2013-12-23 14:30:00,80.0,80.01,79.98,80.01,3500.0,59.6916,59.6991,59.6767,59.6991,3500.0
2013-12-23 14:35:00,79.98,80.02,79.98,80.02,4200.0,59.6767,59.7065,59.6767,59.7065,4200.0
2013-12-23 14:40:00,80.02,80.02,80.0,80.02,6600.0,59.7065,59.7065,59.6916,59.7065,6600.0
2013-12-23 14:45:00,80.02,80.02,80.01,80.02,17800.0,59.7065,59.7065,59.6991,59.7065,17800.0
2013-12-23 14:50:00,80.02,80.02,80.01,80.01,9600.0,59.7065,59.7065,59.6991,59.6991,9600.0
2013-12-23 14:55:00,80.01,80.02,79.98,80.0,12000.0,59.6991,59.7065,59.6767,59.6916,12000.0
2013-12-23 15:00:00,79.98,79.99,79.96,79.96,44600.0,59.6767,59.6842,59.6618,59.6618,44600.0
2013-12-23 15:05:00,79.95,79.96,79.95,79.95,7900.0,59.6543,59.6618,59.6543,59.6543,7900.0
2013-12-23 15:10:00,79.95,79.95,79.93,79.93,14900.0,59.6543,59.6543,59.6394,59.6394,14900.0
2013-12-23 15:15:00,79.93,79.94,79.92,79.92,14200.0,59.6394,59.6468,59.6319,59.6319,14200.0
2013-12-23 15:20:00,79.92,79.93,79.91,79.92,7100.0,59.6319,59.6394,59.6245,59.6319,7100.0
2013-12-23 15:25:00,79.91,79.92,79.91,79.91,9900.0,59.6245,59.6319,59.6245,59.6245,9900.0
2013-12-23 15:30:00,79.91,79.92,79.91,79.91,13700.0,59.6245,59.6319,59.6245,59.6245,13700.0
2013-12-23 15:35:00,79.92,79.92,79.91,79.92,13400.0,59.6319,59.6319,59.6245,59.6319,13400.0
2013-12-23 15:40:00,79.92,79.92,79.91,79.92,20500.0,59.6319,59.6319,59.6245,59.6319,20500.0
2013-12-23 15:45:00,79.92,79.92,79.91,79.91,18300.0,59.6319,59.6319,59.6245,59.6245,18300.0
2013-12-23 15:50:00,79.91,79.92,79.9,79.91,43000.0,59.6245,59.6319,59.617,59.6245,43000.0
2013-12-23 15:55:00,79.91,79.94,79.9,79.92,35600.0,59.6245,59.6468,59.617,59.6319,35600.0
2013-12-24 09:30:00,79.69,79.69,79.63,79.63,19000.0,59.6829,59.6829,59.6379,59.6379,19000.0
2013-12-24 09:35:00,79.6,79.62,79.6,79.62,13000.0,59.6155,59.6304,59.6155,59.6304,13000.0
2013-12-24 09:40:00,79.61,79.62,79.61,79.62,14000.0,59.6229,59.6304,59.6229,59.6304,14000.0
2013-12-24 09:45:00,79.62,79.62,79.61,79.61,23600.0,59.6304,59.6304,59.6229,59.6229,23600.0
2013-12-24 09:50:00,79.62,79.62,79.61,79.62,7900.0,59.6304,59.6304,59.6229,59.6304,7900.0
2013-12-24 09:55:00,79.62,79.62,79.61,79.61,5500.0,59.6304,59.6304,59.6229,59.6229,5500.0
2013-12-24 10:00:00,79.62,79.62,79.61,79.62,5600.0,59.6304,59.6304,59.6229,59.6304,5600.0
2013-12-24 10:05:00,79.62,79.62,79.61,79.62,6300.0,59.6304,59.6304,59.6229,59.6304,6300.0
2013-12-24 10:10:00,79.62,79.62,79.61,79.62,2700.0,59.6304,59.6304,59.6229,59.6304,2700.0
2013-12-24 10:15:00,79.61,79.62,79.61,79.62,3700.0,59.6229,59.6304,59.6229,59.6304,3700.0
2013-12-24 10:20:00,79.62,79.62,79.61,79.62,3400.0,59.6304,59.6304,59.6229,59.6304,3400.0
2013-12-24 10:25:00,79.61,79.62,79.61,79.62,4300.0,59.6229,59.6304,59.6229,59.6304,4300.0
2013-12-24 10:30:00,79.61,79.61,79.6,79.6,18200.0,59.6229,59.6229,59.6155,59.6155,18200.0
2013-12-24 10:35:00,79.61,79.62,79.6,79.62,9300.0,59.6229,59.6304,59.6155,59.6304,9300.0
2013-12-24 10:40:00,79.6,79.62,79.6,79.62,2200.0,59.6155,59.6304,59.6155,59.6304,2200.0
2013-12-24 10:45:00,79.6,79.62,79.6,79.62,7000.0,59.6155,59.6304,59.6155,59.6304,7000.0
2013-12-24 10:50:00,79.61,79.62,79.61,79.62,8100.0,59.6229,59.6304,59.6229,59.6304,8100.0
2013-12-24 10:55:00,79.62,79.62,79.61,79.62,8800.0,59.6304,59.6304,59.6229,59.6304,8800.0
2013-12-24 11:00:00,79.62,79.65,79.61,79.63,94700.0,59.6304,59.6529,59.6229,59.6379,94700.0
2013-12-24 11:05:00,79.63,79.63,79.62,79.63,2400.0,59.6379,59.6379,59.6304,59.6379,2400.0
2013-12-24 11:10:00,79.62,79.63,79.62,79.63,4200.0,59.6304,59.6379,59.6304,59.6379,4200.0
2013-12-24 11:15:00,79.62,79.63,79.62,79.63,1700.0,59.6304,59.6379,59.6304,59.6379,1700.0
2013-12-24 11:20:00,79.62,79.63,79.62,79.63,9300.0,59.6304,59.6379,59.6304,59.6379,9300.0
2013-12-24 11:25:00,79.63,79.63,79.62,79.62,13000.0,59.6379,59.6379,59.6304,59.6304,13000.0
2013-12-24 11:30:00,79.63,79.63,79.61,79.61,4800.0,59.6379,59.6379,59.6229,59.6229,4800.0
2013-12-24 11:35:00,79.61,79.62,79.61,79.62,2200.0,59.6229,59.6304,59.6229,59.6304,2200.0
2013-12-24 11:40:00,79.62,79.62,79.61,79.62,5200.0,59.6304,59.6304,59.6229,59.6304,5200.0
2013-12-24 11:45:00,79.62,79.62,79.61,79.61,4700.0,59.6304,59.6304,59.6229,59.6229,4700.0
2013-12-24 11:50:00,79.61,79.62,79.61,79.62,8300.0,59.6229,59.6304,59.6229,59.6304,8300.0
2013-12-24 11:55:00,79.62,79.62,79.61,79.62,3100.0,59.6304,59.6304,59.6229,59.6304,3100.0
2013-12-24 12:00:00,79.62,79.62,79.61,79.62,2100.0,59.6304,59.6304,59.6229,59.6304,2100.0
2013-12-24 12:05:00,79.62,79.62,79.61,79.62,3800.0,59.6304,59.6304,59.6229,59.6304,3800.0
2013-12-24 12:10:00,79.61,79.62,79.61,79.61,4500.0,59.6229,59.6304,59.6229,59.6229,4500.0
2013-12-24 12:15:00,79.62,79.62,79.61,79.62,10000.0,59.6304,59.6304,59.6229,59.6304,10000.0
2013-12-24 12:20:00,79.62,79.62,79.61,79.61,4600.0,59.6304,59.6304,59.6229,59.6229,4600.0
2013-12-24 12:25:00,79.62,79.62,79.61,79.62,3500.0,59.6304,59.6304,59.6229,59.6304,3500.0
2013-12-24 12:30:00,79.61,79.62,79.61,79.61,6600.0,59.6229,59.6304,59.6229,59.6229,6600.0
2013-12-24 12:35:00,79.61,79.62,79.61,79.62,4200.0,59.6229,59.6304,59.6229,59.6304,4200.0
2013-12-24 12:40:00,79.62,79.62,79.61,79.62,11900.0,59.6304,59.6304,59.6229,59.6304,11900.0
2013-12-24 12:45:00,79.62,79.62,79.61,79.62,8400.0,59.6304,59.6304,59.6229,59.6304,8400.0
2013-12-24 12:50:00,79.61,79.62,79.61,79.61,6200.0,59.6229,59.6304,59.6229,59.6229,6200.0
2013-12-24 12:55:00,79.61,79.62,79.6,79.6,8900.0,59.6229,59.6304,59.6155,59.6155,8900.0
2013-12-26 09:30:00,79.58,79.61,79.58,79.61,13800.0,59.6005,59.6229,59.6005,59.6229,13800.0
2013-12-26 09:35:00,79.61,79.61,79.58,79.58,1800.0,59.6229,59.6229,59.6005,59.6005,1800.0
2013-12-26 09:40:00,79.58,79.6,79.58,79.6,600.0,59.6005,59.6155,59.6005,59.6155,600.0
2013-12-26 09:45:00,79.6,79.6,79.58,79.59,5800.0,59.6155,59.6155,59.6005,59.608,5800.0
2013-12-26 09:50:00,79.59,79.6,79.59,79.6,7000.0,59.608,59.6155,59.608,59.6155,7000.0
2013-12-26 09:55:00,79.59,79.6,79.59,79.59,2400.0,59.608,59.6155,59.608,59.608,2400.0
2013-12-26 10:00:00,79.59,79.6,79.59,79.59,2000.0,59.608,59.6155,59.608,59.608,2000.0
2013-12-26 10:05:00,79.6,79.6,79.59,79.6,1400.0,59.6155,59.6155,59.608,59.6155,1400.0
2013-12-26 10:10:00,79.59,79.6,79.59,79.6,2400.0,59.608,59.6155,59.608,59.6155,2400.0
2013-12-26 10:15:00,79.6,79.6,79.59,79.59,2100.0,59.6155,59.6155,59.608,59.608,2100.0
2013-12-26 10:20:00,79.59,79.59,79.58,79.58,17000.0,59.608,59.608,59.6005,59.6005,17000.0
2013-12-26 10:25:00,79.59,79.6,79.58,79.6,3000.0,59.608,59.6155,59.6005,59.6155,3000.0
2013-12-26 10:30:00,79.59,79.6,79.58,79.6,1600.0,59.608,59.6155,59.6005,59.6155,1600.0
2013-12-26 10:35:00,79.59,79.6,79.58,79.6,5700.0,59.608,59.6155,59.6005,59.6155,5700.0
2013-12-26 10:40:00,79.6,79.6,79.59,79.59,3500.0,59.6155,59.6155,59.608,59.608,3500.0
2013-12-26 10:45:00,79.59,79.6,79.59,79.59,1500.0,59.608,59.6155,59.608,59.608,1500.0
2013-12-26 10:50:00,79.6,79.6,79.58,79.59,3500.0,59.6155,59.6155,59.6005,59.608,3500.0
2013-12-26 10:55:00,79.59,79.6,79.58,79.6,3800.0,59.608,59.6155,59.6005,59.6155,3800.0
2013-12-26 11:00:00,79.6,79.6,79.58,79.6,1200.0,59.6155,59.6155,59.6005,59.6155,1200.0
2013-12-26 11:05:00,79.6,79.6,79.58,79.6,6700.0,59.6155,59.6155,59.6005,59.6155,6700.0
2013-12-26 11:10:00,79.6,79.6,79.58,79.6,4000.0,59.6155,59.6155,59.6005,59.6155,4000.0
2013-12-26 11:15:00,79.6,79.6,79.58,79.6,2500.0,59.6155,59.6155,59.6005,59.6155,2500.0
2013-12-26 11:20:00,79.58,79.6,79.58,79.59,1900.0,59.6005,59.6155,59.6005,59.608,1900.0
2013-12-26 11:25:00,79.59,79.59,79.58,79.59,800.0,59.608,59.608,59.6005,59.608,800.0
2013-12-26 11:30:00,79.59,79.6,79.59,79.6,4600.0,59.608,59.6155,59.608,59.6155,4600.0
2013-12-26 11:35:00,79.59,79.61,79.59,79.59,12800.0,59.608,59.6229,59.608,59.608,12800.0
2013-12-26 11:40:00,79.59,79.62,79.59,79.62,11700.0,59.608,59.6304,59.608,59.6304,11700.0
2013-12-26 11:45:00,79.62,79.63,79.61,79.61,2700.0,59.6304,59.6379,59.6229,59.6229,2700.0
2013-12-26 11:50:00,79.61,79.63,79.61,79.63,3700.0,59.6229,59.6379,59.6229,59.6379,3700.0
2013-12-26 11:55:00,79.62,79.63,79.61,79.62,2600.0,59.6304,59.6379,59.6229,59.6304,2600.0
2013-12-26 12:00:00,79.62,79.62,79.61,79.61,4400.0,59.6304,59.6304,59.6229,59.6229,4400.0
2013-12-26 12:05:00,79.62,79.62,79.61,79.62,7800.0,59.6304,59.6304,59.6229,59.6304,7800.0
2013-12-26 12:10:00,79.62,79.62,79.61,79.61,1700.0,59.6304,59.6304,59.6229,59.6229,1700.0
2013-12-26 12:15:00,79.61,79.62,79.61,79.62,4200.0,59.6229,59.6304,59.6229,59.6304,4200.0
2013-12-26 12:20:00,79.61,79.62,79.61,79.61,2600.0,59.6229,59.6304,59.6229,59.6229,2600.0
2013-12-26 12:25:00,79.62,79.63,79.61,79.63,1600.0,59.6304,59.6379,59.6229,59.6379,1600.0
2013-12-26 12:30:00,79.62,79.63,79.61,79.61,4500.0,59.6304,59.6379,59.6229,59.6229,4500.0
2013-12-26 12:35:00,79.63,79.63,79.61,79.62,4500.0,59.6379,59.6379,59.6229,59.6304,4500.0
2013-12-26 12:40:00,79.62,79.62,79.61,79.61,200.0,59.6304,59.6304,59.6229,59.6229,200.0
2013-12-26 12:45:00,79.61,79.63,79.61,79.63,1900.0,59.6229,59.6379,59.6229,59.6379,1900.0
2013-12-26 12:50:00,79.63,79.63,79.61,79.61,1200.0,59.6379,59.6379,59.6229,59.6229,1200.0
2013-12-26 12:55:00,79.63,79.64,79.62,79.63,5700.0,59.6379,59.6454,59.6304,59.6379,5700.0
2013-12-26 13:00:00,79.62,79.64,79.62,79.63,2500.0,59.6304,59.6454,59.6304,59.6379,2500.0
2013-12-26 13:05:00,79.62,79.64,79.62,79.64,600.0,59.6304,59.6454,59.6304,59.6454,600.0
2013-12-26 13:10:00,79.62,79.64,79.62,79.64,1400.0,59.6304,59.6454,59.6304,59.6454,1400.0
2013-12-26 13:15:00,79.63,79.64,79.62,79.64,1900.0,59.6379,59.6454,59.6304,59.6454,1900.0
2013-12-26 13:20:00,79.63,79.64,79.62,79.64,2100.0,59.6379,59.6454,59.6304,59.6454,2100.0
2013-12-26 13:25:00,79.64,79.64,79.62,79.64,7000.0,59.6454,59.6454,59.6304,59.6454,7000.0
2013-12-26 13:30:00,79.64,79.64,79.62,79.63,900.0,59.6454,59.6454,59.6304,59.6379,900.0
2013-12-26 13:35:00,79.64,79.64,79.63,79.64,500.0,59.6454,59.6454,59.6379,59.6454,500.0
2013-12-26 13:40:00,79.62,79.63,79.62,79.62,5200.0,59.6304,59.6379,59.6304,59.6304,5200.0
2013-12-26 13:45:00,79.63,79.63,79.62,79.63,1400.0,59.6379,59.6379,59.6304,59.6379,1400.0
2013-12-26 13:50:00,79.62,79.63,79.62,79.63,7600.0,59.6304,59.6379,59.6304,59.6379,7600.0
2013-12-26 13:55:00,79.63,79.63,79.62,79.63,600.0,59.6379,59.6379,59.6304,59.6379,600.0
2013-12-26 14:00:00,79.62,79.62,79.61,79.62,5000.0,59.6304,59.6304,59.6229,59.6304,5000.0
2013-12-26 14:05:00,79.62,79.63,79.61,79.63,3100.0,59.6304,59.6379,59.6229,59.6379,3100.0
2013-12-26 14:10:00,79.61,79.63,79.61,79.63,3600.0,59.6229,59.6379,59.6229,59.6379,3600.0
2013-12-26 14:15:00,79.63,79.63,79.61,79.61,3200.0,59.6379,59.6379,59.6229,59.6229,3200.0
2013-12-26 14:20:00,79.61,79.63,79.61,79.63,5100.0,59.6229,59.6379,59.6229,59.6379,5100.0
2013-12-26 14:25:00,79.63,79.63,79.61,79.61,9100.0,59.6379,59.6379,59.6229,59.6229,9100.0
2013-12-26 14:30:00,79.61,79.63,79.61,79.61,10200.0,59.6229,59.6379,59.6229,59.6229,10200.0
2013-12-26 14:35:00,79.61,79.63,79.61,79.63,3900.0,59.6229,59.6379,59.6229,59.6379,3900.0
2013-12-26 14:40:00,79.61,79.63,79.61,79.63,7900.0,59.6229,59.6379,59.6229,59.6379,7900.0
2013-12-26 14:45:00,79.62,79.63,79.61,79.61,5000.0,59.6304,59.6379,59.6229,59.6229,5000.0
2013-12-26 14:50:00,79.63,79.63,79.61,79.63,4200.0,59.6379,59.6379,59.6229,59.6379,4200.0
2013-12-26 14:55:00,79.63,79.63,79.62,79.62,13000.0,59.6379,59.6379,59.6304,59.6304,13000.0
2013-12-26 15:00:00,79.62,79.63,79.62,79.62,17600.0,59.6304,59.6379,59.6304,59.6304,17600.0
2013-12-26 15:05:00,79.62,79.63,79.61,79.63,39400.0,59.6304,59.6379,59.6229,59.6379,39400.0
2013-12-26 15:10:00,79.63,79.63,79.61,79.63,1600.0,59.6379,59.6379,59.6229,59.6379,1600.0
2013-12-26 15:15:00,79.63,79.63,79.61,79.63,5500.0,59.6379,59.6379,59.6229,59.6379,5500.0
2013-12-26 15:20:00,79.61,79.63,79.61,79.63,10100.0,59.6229,59.6379,59.6229,59.6379,10100.0
2013-12-26 15:25:00,79.63,79.63,79.61,79.63,9300.0,59.6379,59.6379,59.6229,59.6379,9300.0
2013-12-26 15:30:00,79.63,79.63,79.61,79.61,1900.0,59.6379,59.6379,59.6229,59.6229,1900.0
2013-12-26 15:35:00,79.63,79.63,79.61,79.63,2200.0,59.6379,59.6379,59.6229,59.6379,2200.0
2013-12-26 15:40:00,79.61,79.63,79.61,79.62,13000.0,59.6229,59.6379,59.6229,59.6304,13000.0
2013-12-26 15:45:00,79.63,79.63,79.61,79.62,12900.0,59.6379,59.6379,59.6229,59.6304,12900.0
2013-12-26 15:50:00,79.62,79.62,79.61,79.62,11400.0,59.6304,59.6304,59.6229,59.6304,11400.0
2013-12-26 15:55:00,79.62,79.63,79.61,79.61,5200.0,59.6304,59.6379,59.6229,59.6229,5200.0
2013-12-27 09:30:00,79.65,79.68,79.63,79.63,25900.0,59.6529,59.6754,59.6379,59.6379,25900.0
2013-12-27 09:35:00,79.61,79.64,79.61,79.63,2800.0,59.6229,59.6454,59.6229,59.6379,2800.0
2013-12-27 09:40:00,79.63,79.63,79.61,79.61,1800.0,59.6379,59.6379,59.6229,59.6229,1800.0
2013-12-27 09:45:00,79.61,79.63,79.61,79.61,1500.0,59.6229,59.6379,59.6229,59.6229,1500.0
2013-12-27 09:50:00,79.61,79.63,79.61,79.62,2800.0,59.6229,59.6379,59.6229,59.6304,2800.0
2013-12-27 09:55:00,79.61,79.63,79.61,79.63,5100.0,59.6229,59.6379,59.6229,59.6379,5100.0
2013-12-27 10:00:00,79.63,79.63,79.62,79.62,500.0,59.6379,59.6379,59.6304,59.6304,500.0
2013-12-27 10:05:00,79.64,79.64,79.64,79.64,400.0,59.6454,59.6454,59.6454,59.6454,400.0
2013-12-27 10:10:00,79.64,79.64,79.61,79.63,900.0,59.6454,59.6454,59.6229,59.6379,900.0
2013-12-27 10:15:00,79.63,79.63,79.61,79.61,3500.0,59.6379,59.6379,59.6229,59.6229,3500.0
2013-12-27 10:20:00,79.62,79.62,79.61,79.62,3100.0,59.6304,59.6304,59.6229,59.6304,3100.0
2013-12-27 10:25:00,79.62,79.62,79.61,79.62,2900.0,59.6304,59.6304,59.6229,59.6304,2900.0
2013-12-27 10:30:00,79.61,79.62,79.61,79.61,3000.0,59.6229,59.6304,59.6229,59.6229,3000.0
2013-12-27 10:35:00,79.62,79.63,79.61,79.63,2300.0,59.6304,59.6379,59.6229,59.6379,2300.0
2013-12-27 10:40:00,79.63,79.65,79.62,79.65,4000.0,59.6379,59.6529,59.6304,59.6529,4000.0
2013-12-27 10:45:00,79.65,79.66,79.65,79.66,1900.0,59.6529,59.6604,59.6529,59.6604,1900.0
2013-12-27 10:50:00,79.66,79.67,79.64,79.64,3500.0,59.6604,59.6679,59.6454,59.6454,3500.0
2013-12-27 10:55:00,79.65,79.66,79.64,79.66,1500.0,59.6529,59.6604,59.6454,59.6604,1500.0
2013-12-27 11:00:00,79.66,79.67,79.64,79.66,9600.0,59.6604,59.6679,59.6454,59.6604,9600.0
2013-12-27 11:05:00,79.66,79.66,79.65,79.65,1800.0,59.6604,59.6604,59.6529,59.6529,1800.0
2013-12-27 11:10:00,79.64,79.64,79.61,79.62,3300.0,59.6454,59.6454,59.6229,59.6304,3300.0
2013-12-27 11:15:00,79.61,79.62,79.61,79.61,3500.0,59.6229,59.6304,59.6229,59.6229,3500.0
2013-12-27 11:20:00,79.61,79.62,79.61,79.62,1800.0,59.6229,59.6304,59.6229,59.6304,1800.0
2013-12-27 11:25:00,79.61,79.62,79.61,79.61,4100.0,59.6229,59.6304,59.6229,59.6229,4100.0
2013-12-27 11:30:00,79.61,79.62,79.61,79.61,2200.0,59.6229,59.6304,59.6229,59.6229,2200.0
2013-12-27 11:35:00,79.62,79.62,79.61,79.62,1700.0,59.6304,59.6304,59.6229,59.6304,1700.0
2013-12-27 11:40:00,79.62,79.62,79.61,79.62,2100.0,59.6304,59.6304,59.6229,59.6304,2100.0
2013-12-27 11:45:00,79.62,79.62,79.61,79.62,1100.0,59.6304,59.6304,59.6229,59.6304,1100.0
2013-12-27 11:50:00,79.62,79.62,79.61,79.62,5100.0,59.6304,59.6304,59.6229,59.6304,5100.0
2013-12-27 11:55:00,79.62,79.62,79.61,79.62,6800.0,59.6304,59.6304,59.6229,59.6304,6800.0
2013-12-27 12:00:00,79.62,79.62,79.61,79.62,18500.0,59.6304,59.6304,59.6229,59.6304,18500.0
2013-12-27 12:05:00,79.62,79.62,79.61,79.62,2300.0,59.6304,59.6304,59.6229,59.6304,2300.0
2013-12-27 12:10:00,79.62,79.62,79.61,79.62,4400.0,59.6304,59.6304,59.6229,59.6304,4400.0
2013-12-27 12:15:00,79.62,79.62,79.61,79.62,3200.0,59.6304,59.6304,59.6229,59.6304,3200.0
2013-12-27 12:20:00,79.62,79.63,79.61,79.61,19100.0,59.6304,59.6379,59.6229,59.6229,19100.0
2013-12-27 12:25:00,79.61,79.63,79.61,79.61,2000.0,59.6229,59.6379,59.6229,59.6229,2000.0
2013-12-27 12:30:00,79.63,79.64,79.62,79.63,25300.0,59.6379,59.6454,59.6304,59.6379,25300.0
2013-12-27 12:35:00,79.63,79.63,79.62,79.62,1000.0,59.6379,59.6379,59.6304,59.6304,1000.0
2013-12-27 12:40:00,79.62,79.63,79.62,79.63,2100.0,59.6304,59.6379,59.6304,59.6379,2100.0
2013-12-27 12:45:00,79.63,79.63,79.62,79.63,3000.0,59.6379,59.6379,59.6304,59.6379,3000.0
2013-12-27 12:50:00,79.63,79.63,79.62,79.63,1400.0,59.6379,59.6379,59.6304,59.6379,1400.0
2013-12-27 12:55:00,79.63,79.63,79.62,79.63,1800.0,59.6379,59.6379,59.6304,59.6379,1800.0
2013-12-27 13:00:00,79.63,79.63,79.62,79.62,500.0,59.6379,59.6379,59.6304,59.6304,500.0
2013-12-27 13:05:00,79.63,79.63,79.62,79.62,4600.0,59.6379,59.6379,59.6304,59.6304,4600.0
2013-12-27 13:10:00,79.62,79.63,79.62,79.63,4700.0,59.6304,59.6379,59.6304,59.6379,4700.0
2013-12-27 13:15:00,79.63,79.67,79.62,79.66,49500.0,59.6379,59.6679,59.6304,59.6604,49500.0
2013-12-27 13:20:00,79.64,79.66,79.64,79.65,4600.0,59.6454,59.6604,59.6454,59.6529,4600.0
2013-12-27 13:25:00,79.65,79.66,79.65,79.66,19700.0,59.6529,59.6604,59.6529,59.6604,19700.0
2013-12-27 13:30:00,79.66,79.66,79.65,79.66,18700.0,59.6604,59.6604,59.6529,59.6604,18700.0
2013-12-27 13:35:00,79.66,79.66,79.64,79.66,17500.0,59.6604,59.6604,59.6454,59.6604,17500.0
2013-12-27 13:40:00,79.66,79.66,79.65,79.66,2300.0,59.6604,59.6604,59.6529,59.6604,2300.0
2013-12-27 13:45:00,79.66,79.66,79.65,79.65,400.0,59.6604,59.6604,59.6529,59.6529,400.0
2013-12-27 13:50:00,79.65,79.66,79.65,79.66,2000.0,59.6529,59.6604,59.6529,59.6604,2000.0
2013-12-27 13:55:00,79.65,79.66,79.65,79.66,2200.0,59.6529,59.6604,59.6529,59.6604,2200.0
2013-12-27 14:00:00,79.65,79.66,79.65,79.65,2300.0,59.6529,59.6604,59.6529,59.6529,2300.0
2013-12-27 14:05:00,79.65,79.66,79.65,79.65,2000.0,59.6529,59.6604,59.6529,59.6529,2000.0
2013-12-27 14:10:00,79.66,79.66,79.66,79.66,3800.0,59.6604,59.6604,59.6604,59.6604,3800.0
2013-12-27 14:15:00,79.66,79.66,79.66,79.66,3500.0,59.6604,59.6604,59.6604,59.6604,3500.0
2013-12-27 14:20:00,79.66,79.66,79.64,79.66,3100.0,59.6604,59.6604,59.6454,59.6604,3100.0
2013-12-27 14:25:00,79.65,79.66,79.65,79.65,9300.0,59.6529,59.6604,59.6529,59.6529,9300.0
2013-12-27 14:30:00,79.66,79.66,79.65,79.66,2000.0,59.6604,59.6604,59.6529,59.6604,2000.0
2013-12-27 14:35:00,79.65,79.66,79.64,79.65,2700.0,59.6529,59.6604,59.6454,59.6529,2700.0
2013-12-27 14:40:00,79.66,79.66,79.64,79.64,2800.0,59.6604,59.6604,59.6454,59.6454,2800.0
2013-12-27 14:45:00,79.66,79.66,79.64,79.66,4700.0,59.6604,59.6604,59.6454,59.6604,4700.0
2013-12-27 14:50:00,79.65,79.66,79.64,79.66,5000.0,59.6529,59.6604,59.6454,59.6604,5000.0
2013-12-27 14:55:00,79.65,79.66,79.65,79.65,6100.0,59.6529,59.6604,59.6529,59.6529,6100.0
2013-12-27 15:00:00,79.66,79.66,79.65,79.66,2900.0,59.6604,59.6604,59.6529,59.6604,2900.0
2013-12-27 15:05:00,79.66,79.66,79.65,79.66,3600.0,59.6604,59.6604,59.6529,59.6604,3600.0
2013-12-27 15:10:00,79.65,79.66,79.65,79.66,7300.0,59.6529,59.6604,59.6529,59.6604,7300.0
2013-12-27 15:15:00,79.65,79.66,79.65,79.65,2700.0,59.6529,59.6604,59.6529,59.6529,2700.0
2013-12-27 15:20:00,79.66,79.66,79.65,79.66,1800.0,59.6604,59.6604,59.6529,59.6604,1800.0
2013-12-27 15:25:00,79.66,79.66,79.65,79.65,5400.0,59.6604,59.6604,59.6529,59.6529,5400.0
2013-12-27 15:30:00,79.66,79.66,79.65,79.66,1300.0,59.6604,59.6604,59.6529,59.6604,1300.0
2013-12-27 15:35:00,79.65,79.66,79.65,79.66,2600.0,59.6529,59.6604,59.6529,59.6604,2600.0
2013-12-27 15:40:00,79.66,79.67,79.65,79.66,19400.0,59.6604,59.6679,59.6529,59.6604,19400.0
2013-12-27 15:45:00,79.65,79.66,79.65,79.65,2700.0,59.6529,59.6604,59.6529,59.6529,2700.0
2013-12-27 15:50:00,79.66,79.67,79.65,79.67,21000.0,59.6604,59.6679,59.6529,59.6679,21000.0
2013-12-27 15:55:00,79.66,79.67,79.66,79.67,14800.0,59.6604,59.6679,59.6604,59.6679,14800.0
2013-12-30 09:30:00,79.71,79.71,79.61,79.71,28100.0,59.6978,59.6978,59.6229,59.6978,28100.0
2013-12-30 09:35:00,79.7,79.7,79.68,79.68,3000.0,59.6903,59.6903,59.6754,59.6754,3000.0
2013-12-30 09:40:00,79.69,79.69,79.68,79.69,1000.0,59.6829,59.6829,59.6754,59.6829,1000.0
2013-12-30 09:45:00,79.68,79.69,79.68,79.68,21800.0,59.6754,59.6829,59.6754,59.6754,21800.0
2013-12-30 09:50:00,79.69,79.7,79.68,79.69,7500.0,59.6829,59.6903,59.6754,59.6829,7500.0
2013-12-30 09:55:00,79.69,79.7,79.69,79.69,3100.0,59.6829,59.6903,59.6829,59.6829,3100.0
2013-12-30 10:00:00,79.7,79.7,79.69,79.7,3700.0,59.6903,59.6903,59.6829,59.6903,3700.0
2013-12-30 10:05:00,79.69,79.71,79.69,79.7,4800.0,59.6829,59.6978,59.6829,59.6903,4800.0
2013-12-30 10:10:00,79.7,79.71,79.69,79.7,4100.0,59.6903,59.6978,59.6829,59.6903,4100.0
2013-12-30 10:15:00,79.71,79.71,79.69,79.69,2100.0,59.6978,59.6978,59.6829,59.6829,2100.0
2013-12-30 10:20:00,79.7,79.71,79.69,79.69,2500.0,59.6903,59.6978,59.6829,59.6829,2500.0
2013-12-30 10:25:00,79.69,79.7,79.69,79.69,5300.0,59.6829,59.6903,59.6829,59.6829,5300.0
2013-12-30 10:30:00,79.7,79.7,79.69,79.69,8400.0,59.6903,59.6903,59.6829,59.6829,8400.0
2013-12-30 10:35:00,79.7,79.71,79.69,79.71,9500.0,59.6903,59.6978,59.6829,59.6978,9500.0
2013-12-30 10:40:00,79.7,79.71,79.7,79.71,15800.0,59.6903,59.6978,59.6903,59.6978,15800.0
2013-12-30 10:45:00,79.7,79.71,79.7,79.71,2700.0,59.6903,59.6978,59.6903,59.6978,2700.0
2013-12-30 10:50:00,79.7,79.71,79.7,79.7,1800.0,59.6903,59.6978,59.6903,59.6903,1800.0
2013-12-30 10:55:00,79.7,79.71,79.7,79.7,7300.0,59.6903,59.6978,59.6903,59.6903,7300.0
2013-12-30 11:00:00,79.7,79.71,79.7,79.71,3600.0,59.6903,59.6978,59.6903,59.6978,3600.0
2013-12-30 11:05:00,79.7,79.71,79.7,79.7,6700.0,59.6903,59.6978,59.6903,59.6903,6700.0
2013-12-30 11:10:00,79.7,79.71,79.7,79.7,9300.0,59.6903,59.6978,59.6903,59.6903,9300.0
2013-12-30 11:15:00,79.71,79.73,79.71,79.73,17900.0,59.6978,59.7128,59.6978,59.7128,17900.0
2013-12-30 11:20:00,79.71,79.73,79.71,79.71,3000.0,59.6978,59.7128,59.6978,59.6978,3000.0
2013-12-30 11:25:00,79.72,79.72,79.71,79.72,1900.0,59.7053,59.7053,59.6978,59.7053,1900.0
2013-12-30 11:30:00,79.71,79.73,79.71,79.73,2100.0,59.6978,59.7128,59.6978,59.7128,2100.0
2013-12-30 11:35:00,79.72,79.73,79.69,79.72,13900.0,59.7053,59.7128,59.6829,59.7053,13900.0
2013-12-30 11:40:00,79.71,79.73,79.71,79.72,6300.0,59.6978,59.7128,59.6978,59.7053,6300.0
2013-12-30 11:45:00,79.73,79.73,79.71,79.71,4600.0,59.7128,59.7128,59.6978,59.6978,4600.0
2013-12-30 11:50:00,79.72,79.73,79.71,79.72,5100.0,59.7053,59.7128,59.6978,59.7053,5100.0
2013-12-30 11:55:00,79.72,79.73,79.72,79.72,8900.0,59.7053,59.7128,59.7053,59.7053,8900.0
2013-12-30 12:00:00,79.73,79.73,79.72,79.72,12900.0,59.7128,59.7128,59.7053,59.7053,12900.0
2013-12-30 12:05:00,79.72,79.73,79.72,79.73,1700.0,59.7053,59.7128,59.7053,59.7128,1700.0
2013-12-30 12:10:00,79.73,79.73,79.72,79.73,3400.0,59.7128,59.7128,59.7053,59.7128,3400.0
2013-12-30 12:15:00,79.73,79.73,79.72,79.73,5300.0,59.7128,59.7128,59.7053,59.7128,5300.0
2013-12-30 12:20:00,79.73,79.73,79.72,79.73,6300.0,59.7128,59.7128,59.7053,59.7128,6300.0
2013-12-30 12:25:00,79.73,79.73,79.72,79.73,4100.0,59.7128,59.7128,59.7053,59.7128,4100.0
2013-12-30 12:30:00,79.73,79.73,79.72,79.73,3800.0,59.7128,59.7128,59.7053,59.7128,3800.0
2013-12-30 12:35:00,79.73,79.73,79.72,79.73,4100.0,59.7128,59.7128,59.7053,59.7128,4100.0
2013-12-30 12:40:00,79.73,79.73,79.72,79.72,8700.0,59.7128,59.7128,59.7053,59.7053,8700.0
2013-12-30 12:45:00,79.72,79.73,79.72,79.72,4900.0,59.7053,59.7128,59.7053,59.7053,4900.0
2013-12-30 12:50:00,79.73,79.73,79.72,79.72,4400.0,59.7128,59.7128,59.7053,59.7053,4400.0
2013-12-30 12:55:00,79.73,79.73,79.72,79.72,5700.0,59.7128,59.7128,59.7053,59.7053,5700.0
2013-12-30 13:00:00,79.73,79.73,79.72,79.73,1600.0,59.7128,59.7128,59.7053,59.7128,1600.0
2013-12-30 13:05:00,79.72,79.73,79.72,79.73,1600.0,59.7053,59.7128,59.7053,59.7128,1600.0
2013-12-30 13:10:00,79.72,79.73,79.72,79.72,2500.0,59.7053,59.7128,59.7053,59.7053,2500.0
2013-12-30 13:15:00,79.72,79.73,79.72,79.73,2200.0,59.7053,59.7128,59.7053,59.7128,2200.0
2013-12-30 13:20:00,79.73,79.74,79.7,79.71,53600.0,59.7128,59.7203,59.6903,59.6978,53600.0
2013-12-30 13:25:00,79.72,79.73,79.71,79.73,3700.0,59.7053,59.7128,59.6978,59.7128,3700.0
2013-12-30 13:30:00,79.72,79.73,79.72,79.72,4100.0,59.7053,59.7128,59.7053,59.7053,4100.0
2013-12-30 13:35:00,79.73,79.73,79.72,79.73,2900.0,59.7128,59.7128,59.7053,59.7128,2900.0
2013-12-30 13:40:00,79.73,79.74,79.71,79.74,4500.0,59.7128,59.7203,59.6978,59.7203,4500.0
2013-12-30 13:45:00,79.74,79.74,79.73,79.74,2000.0,59.7203,59.7203,59.7128,59.7203,2000.0
2013-12-30 13:50:00,79.72,79.74,79.72,79.74,1000.0,59.7053,59.7203,59.7053,59.7203,1000.0
2013-12-30 13:55:00,79.74,79.74,79.72,79.74,4800.0,59.7203,59.7203,59.7053,59.7203,4800.0
2013-12-30 14:00:00,79.74,79.74,79.72,79.74,3900.0,59.7203,59.7203,59.7053,59.7203,3900.0
2013-12-30 14:05:00,79.74,79.74,79.72,79.74,1600.0,59.7203,59.7203,59.7053,59.7203,1600.0
2013-12-30 14:10:00,79.74,79.75,79.72,79.75,1600.0,59.7203,59.7278,59.7053,59.7278,1600.0
2013-12-30 14:15:00,79.75,79.75,79.73,79.75,3500.0,59.7278,59.7278,59.7128,59.7278,3500.0
2013-12-30 14:20:00,79.75,79.75,79.73,79.73,2600.0,59.7278,59.7278,59.7128,59.7128,2600.0
2013-12-30 14:25:00,79.74,79.75,79.73,79.74,24200.0,59.7203,59.7278,59.7128,59.7203,24200.0
2013-12-30 14:30:00,79.75,79.75,79.74,79.75,3800.0,59.7278,59.7278,59.7203,59.7278,3800.0
2013-12-30 14:35:00,79.74,79.76,79.74,79.75,24500.0,59.7203,59.7353,59.7203,59.7278,24500.0
2013-12-30 14:40:00,79.74,79.76,79.73,79.75,2700.0,59.7203,59.7353,59.7128,59.7278,2700.0
2013-12-30 14:45:00,79.74,79.75,79.74,79.75,31000.0,59.7203,59.7278,59.7203,59.7278,31000.0
2013-12-30 14:50:00,79.74,79.75,79.73,79.73,3100.0,59.7203,59.7278,59.7128,59.7128,3100.0
2013-12-30 14:55:00,79.74,79.75,79.73,79.73,2600.0,59.7203,59.7278,59.7128,59.7128,2600.0
2013-12-30 15:00:00,79.75,79.75,79.73,79.75,5000.0,59.7278,59.7278,59.7128,59.7278,5000.0
2013-12-30 15:05:00,79.75,79.75,79.73,79.74,1500.0,59.7278,59.7278,59.7128,59.7203,1500.0
2013-12-30 15:10:00,79.75,79.75,79.73,79.75,2500.0,59.7278,59.7278,59.7128,59.7278,2500.0
2013-12-30 15:15:00,79.75,79.75,79.73,79.73,5800.0,59.7278,59.7278,59.7128,59.7128,5800.0
2013-12-30 15:20:00,79.75,79.75,79.73,79.75,2200.0,59.7278,59.7278,59.7128,59.7278,2200.0
2013-12-30 15:25:00,79.73,79.75,79.73,79.75,7100.0,59.7128,59.7278,59.7128,59.7278,7100.0
2013-12-30 15:30:00,79.74,79.75,79.73,79.75,6300.0,59.7203,59.7278,59.7128,59.7278,6300.0
2013-12-30 15:35:00,79.75,79.75,79.73,79.75,4600.0,59.7278,59.7278,59.7128,59.7278,4600.0
2013-12-30 15:40:00,79.75,79.75,79.73,79.75,4000.0,59.7278,59.7278,59.7128,59.7278,4000.0
2013-12-30 15:45:00,79.74,79.75,79.74,79.74,4800.0,59.7203,59.7278,59.7203,59.7203,4800.0
2013-12-30 15:50:00,79.74,79.75,79.73,79.73,13000.0,59.7203,59.7278,59.7128,59.7128,13000.0
2013-12-30 15:55:00,79.74,79.75,79.73,79.74,31100.0,59.7203,59.7278,59.7128,59.7203,31100.0
2013-12-31 09:30:00,79.73,79.78,79.73,79.77,33800.0,59.7128,59.7503,59.7128,59.7428,33800.0
2013-12-31 09:35:00,79.76,79.77,79.76,79.77,6500.0,59.7353,59.7428,59.7353,59.7428,6500.0
2013-12-31 09:40:00,79.77,79.79,79.76,79.76,8400.0,59.7428,59.7578,59.7353,59.7353,8400.0
2013-12-31 09:45:00,79.76,79.77,79.76,79.77,3100.0,59.7353,59.7428,59.7353,59.7428,3100.0
2013-12-31 09:50:00,79.77,79.77,79.76,79.77,1800.0,59.7428,59.7428,59.7353,59.7428,1800.0
2013-12-31 09:55:00,79.77,79.78,79.76,79.78,5400.0,59.7428,59.7503,59.7353,59.7503,5400.0
2013-12-31 10:00:00,79.78,79.78,79.76,79.78,2100.0,59.7503,59.7503,59.7353,59.7503,2100.0
2013-12-31 10:05:00,79.78,79.78,79.77,79.77,5200.0,59.7503,59.7503,59.7428,59.7428,5200.0
2013-12-31 10:10:00,79.78,79.79,79.77,79.79,4200.0,59.7503,59.7578,59.7428,59.7578,4200.0
2013-12-31 10:15:00,79.78,79.8,79.78,79.78,3600.0,59.7503,59.7652,59.7503,59.7503,3600.0
2013-12-31 10:20:00,79.78,79.79,79.78,79.79,4600.0,59.7503,59.7578,59.7503,59.7578,4600.0
2013-12-31 10:25:00,79.78,79.79,79.78,79.78,1600.0,59.7503,59.7578,59.7503,59.7503,1600.0
2013-12-31 10:30:00,79.79,79.79,79.79,79.79,1400.0,59.7578,59.7578,59.7578,59.7578,1400.0
2013-12-31 10:35:00,79.79,79.8,79.78,79.8,20100.0,59.7578,59.7652,59.7503,59.7652,20100.0
2013-12-31 10:40:00,79.79,79.8,79.79,79.79,14500.0,59.7578,59.7652,59.7578,59.7578,14500.0
2013-12-31 10:45:00,79.79,79.8,79.78,79.79,11600.0,59.7578,59.7652,59.7503,59.7578,11600.0
2013-12-31 10:50:00,79.79,79.79,79.78,79.79,5700.0,59.7578,59.7578,59.7503,59.7578,5700.0
2013-12-31 10:55:00,79.79,79.79,79.78,79.78,10200.0,59.7578,59.7578,59.7503,59.7503,10200.0
2013-12-31 11:00:00,79.77,79.78,79.77,79.77,1600.0,59.7428,59.7503,59.7428,59.7428,1600.0
2013-12-31 11:05:00,79.78,79.78,79.76,79.77,17300.0,59.7503,59.7503,59.7353,59.7428,17300.0
2013-12-31 11:10:00,79.76,79.77,79.76,79.77,800.0,59.7353,59.7428,59.7353,59.7428,800.0
2013-12-31 11:15:00,79.76,79.78,79.76,79.77,4300.0,59.7353,59.7503,59.7353,59.7428,4300.0
2013-12-31 11:20:00,79.76,79.77,79.75,79.77,14500.0,59.7353,59.7428,59.7278,59.7428,14500.0
2013-12-31 11:25:00,79.77,79.77,79.71,79.75,13300.0,59.7428,59.7428,59.6978,59.7278,13300.0
2013-12-31 11:30:00,79.74,79.76,79.74,79.76,8600.0,59.7203,59.7353,59.7203,59.7353,8600.0
2013-12-31 11:35:00,79.76,79.77,79.75,79.77,2500.0,59.7353,59.7428,59.7278,59.7428,2500.0
2013-12-31 11:40:00,79.75,79.77,79.75,79.77,10300.0,59.7278,59.7428,59.7278,59.7428,10300.0
2013-12-31 11:45:00,79.78,79.78,79.76,79.78,4700.0,59.7503,59.7503,59.7353,59.7503,4700.0
2013-12-31 11:50:00,79.77,79.79,79.77,79.78,30400.0,59.7428,59.7578,59.7428,59.7503,30400.0
2013-12-31 11:55:00,79.78,79.79,79.78,79.79,3300.0,59.7503,59.7578,59.7503,59.7578,3300.0
2013-12-31 12:00:00,79.78,79.79,79.76,79.79,12300.0,59.7503,59.7578,59.7353,59.7578,12300.0
2013-12-31 12:05:00,79.79,79.79,79.77,79.79,21400.0,59.7578,59.7578,59.7428,59.7578,21400.0
2013-12-31 12:10:00,79.79,79.8,79.78,79.78,4400.0,59.7578,59.7652,59.7503,59.7503,4400.0
2013-12-31 12:15:00,79.78,79.8,79.78,79.79,1000.0,59.7503,59.7652,59.7503,59.7578,1000.0
2013-12-31 12:20:00,79.79,79.8,79.78,79.79,1700.0,59.7578,59.7652,59.7503,59.7578,1700.0
2013-12-31 12:25:00,79.78,79.78,79.77,79.78,4400.0,59.7503,59.7503,59.7428,59.7503,4400.0
2013-12-31 12:30:00,79.78,79.78,79.77,79.78,6200.0,59.7503,59.7503,59.7428,59.7503,6200.0
2013-12-31 12:35:00,79.78,79.78,79.77,79.78,3200.0,59.7503,59.7503,59.7428,59.7503,3200.0
2013-12-31 12:40:00,79.78,79.78,79.77,79.77,2500.0,59.7503,59.7503,59.7428,59.7428,2500.0
2013-12-31 12:45:00,79.77,79.79,79.77,79.78,9100.0,59.7428,59.7578,59.7428,59.7503,9100.0
2013-12-31 12:50:00,79.78,79.79,79.78,79.78,7100.0,59.7503,59.7578,59.7503,59.7503,7100.0
2013-12-31 12:55:00,79.79,79.79,79.78,79.79,1800.0,59.7578,59.7578,59.7503,59.7578,1800.0
2013-12-31 13:00:00,79.78,79.79,79.77,79.78,5400.0,59.7503,59.7578,59.7428,59.7503,5400.0
2013-12-31 13:05:00,79.77,79.79,79.77,79.78,7900.0,59.7428,59.7578,59.7428,59.7503,7900.0
2013-12-31 13:10:00,79.77,79.79,79.77,79.78,4600.0,59.7428,59.7578,59.7428,59.7503,4600.0
2013-12-31 13:15:00,79.79,79.79,79.77,79.78,4100.0,59.7578,59.7578,59.7428,59.7503,4100.0
2013-12-31 13:20:00,79.77,79.79,79.77,79.79,10800.0,59.7428,59.7578,59.7428,59.7578,10800.0
2013-12-31 13:25:00,79.78,79.79,79.78,79.78,1500.0,59.7503,59.7578,59.7503,59.7503,1500.0
2013-12-31 13:30:00,79.79,79.79,79.77,79.79,6500.0,59.7578,59.7578,59.7428,59.7578,6500.0
2013-12-31 13:35:00,79.78,79.78,79.76,79.78,3500.0,59.7503,59.7503,59.7353,59.7503,3500.0
2013-12-31 13:40:00,79.78,79.78,79.76,79.76,2900.0,59.7503,59.7503,59.7353,59.7353,2900.0
2013-12-31 13:45:00,79.77,79.77,79.76,79.76,10100.0,59.7428,59.7428,59.7353,59.7353,10100.0
2013-12-31 13:50:00,79.76,79.78,79.76,79.78,8800.0,59.7353,59.7503,59.7353,59.7503,8800.0
2013-12-31 13:55:00,79.77,79.78,79.77,79.77,6400.0,59.7428,59.7503,59.7428,59.7428,6400.0
2013-12-31 14:00:00,79.77,79.78,79.77,79.77,4600.0,59.7428,59.7503,59.7428,59.7428,4600.0
2013-12-31 14:05:00,79.78,79.78,79.77,79.77,1900.0,59.7503,59.7503,59.7428,59.7428,1900.0
2013-12-31 14:10:00,79.78,79.78,79.77,79.78,10300.0,59.7503,59.7503,59.7428,59.7503,10300.0
2013-12-31 14:15:00,79.78,79.78,79.77,79.77,5300.0,59.7503,59.7503,59.7428,59.7428,5300.0
2013-12-31 14:20:00,79.76,79.77,79.76,79.77,6300.0,59.7353,59.7428,59.7353,59.7428,6300.0
2013-12-31 14:25:00,79.76,79.76,79.74,79.75,8300.0,59.7353,59.7353,59.7203,59.7278,8300.0
2013-12-31 14:30:00,79.75,79.75,79.74,79.75,7400.0,59.7278,59.7278,59.7203,59.7278,7400.0
2013-12-31 14:35:00,79.74,79.75,79.74,79.75,9100.0,59.7203,59.7278,59.7203,59.7278,9100.0
2013-12-31 14:40:00,79.74,79.76,79.74,79.76,6800.0,59.7203,59.7353,59.7203,59.7353,6800.0
2013-12-31 14:45:00,79.74,79.76,79.74,79.75,1100.0,59.7203,59.7353,59.7203,59.7278,1100.0
2013-12-31 14:50:00,79.76,79.76,79.75,79.76,6000.0,59.7353,59.7353,59.7278,59.7353,6000.0
2013-12-31 14:55:00,79.76,79.76,79.75,79.76,8700.0,59.7353,59.7353,59.7278,59.7353,8700.0
2013-12-31 15:00:00,79.75,79.77,79.75,79.76,10700.0,59.7278,59.7428,59.7278,59.7353,10700.0
2013-12-31 15:05:00,79.77,79.77,79.76,79.76,6500.0,59.7428,59.7428,59.7353,59.7353,6500.0
2013-12-31 15:10:00,79.77,79.77,79.74,79.76,16900.0,59.7428,59.7428,59.7203,59.7353,16900.0
2013-12-31 15:15:00,79.76,79.77,79.75,79.75,2300.0,59.7353,59.7428,59.7278,59.7278,2300.0
2013-12-31 15:20:00,79.77,79.78,79.75,79.76,34200.0,59.7428,59.7503,59.7278,59.7353,34200.0
2013-12-31 15:25:00,79.77,79.77,79.75,79.76,6700.0,59.7428,59.7428,59.7278,59.7353,6700.0
2013-12-31 15:30:00,79.76,79.76,79.75,79.76,4000.0,59.7353,59.7353,59.7278,59.7353,4000.0
2013-12-31 15:35:00,79.76,79.76,79.75,79.76,2300.0,59.7353,59.7353,59.7278,59.7353,2300.0
2013-12-31 15:40:00,79.75,79.77,79.75,79.77,5000.0,59.7278,59.7428,59.7278,59.7428,5000.0
2013-12-31 15:45:00,79.76,79.78,79.76,79.77,5400.0,59.7353,59.7503,59.7353,59.7428,5400.0
2013-12-31 15:50:00,79.77,79.77,79.76,79.77,10700.0,59.7428,59.7428,59.7353,59.7428,10700.0
2013-12-31 15:55:00,79.77,79.78,79.76,79.76,21900.0,59.7428,59.7503,59.7353,59.7353,21900.0
2014-01-02 09:30:00,79.78,79.78,79.71,79.71,31300.0,59.7503,59.7503,59.6978,59.6978,31300.0
2014-01-02 09:35:00,79.71,79.78,79.71,79.76,3300.0,59.6978,59.7503,59.6978,59.7353,3300.0
2014-01-02 09:40:00,79.73,79.74,79.71,79.73,4000.0,59.7128,59.7203,59.6978,59.7128,4000.0
2014-01-02 09:45:00,79.72,79.72,79.7,79.71,13900.0,59.7053,59.7053,59.6903,59.6978,13900.0
2014-01-02 09:50:00,79.71,79.72,79.7,79.71,6400.0,59.6978,59.7053,59.6903,59.6978,6400.0
2014-01-02 09:55:00,79.71,79.72,79.69,79.69,25000.0,59.6978,59.7053,59.6829,59.6829,25000.0
2014-01-02 10:00:00,79.69,79.72,79.69,79.7,18000.0,59.6829,59.7053,59.6829,59.6903,18000.0
2014-01-02 10:05:00,79.69,79.7,79.69,79.7,5700.0,59.6829,59.6903,59.6829,59.6903,5700.0
2014-01-02 10:10:00,79.69,79.7,79.69,79.7,13500.0,59.6829,59.6903,59.6829,59.6903,13500.0
2014-01-02 10:15:00,79.7,79.7,79.69,79.7,15400.0,59.6903,59.6903,59.6829,59.6903,15400.0
2014-01-02 10:20:00,79.69,79.69,79.69,79.69,400.0,59.6829,59.6829,59.6829,59.6829,400.0
2014-01-02 10:25:00,79.69,79.7,79.69,79.7,6700.0,59.6829,59.6903,59.6829,59.6903,6700.0
2014-01-02 10:30:00,79.7,79.7,79.69,79.7,20600.0,59.6903,59.6903,59.6829,59.6903,20600.0
2014-01-02 10:35:00,79.7,79.7,79.69,79.69,3800.0,59.6903,59.6903,59.6829,59.6829,3800.0
2014-01-02 10:40:00,79.7,79.7,79.69,79.7,3700.0,59.6903,59.6903,59.6829,59.6903,3700.0
2014-01-02 10:45:00,79.7,79.7,79.69,79.7,2200.0,59.6903,59.6903,59.6829,59.6903,2200.0
2014-01-02 10:50:00,79.7,79.7,79.69,79.69,7900.0,59.6903,59.6903,59.6829,59.6829,7900.0
2014-01-02 10:55:00,79.69,79.69,79.68,79.69,2600.0,59.6829,59.6829,59.6754,59.6829,2600.0
2014-01-02 11:00:00,79.69,79.69,79.68,79.69,4100.0,59.6829,59.6829,59.6754,59.6829,4100.0
2014-01-02 11:05:00,79.68,79.69,79.68,79.68,6900.0,59.6754,59.6829,59.6754,59.6754,6900.0
2014-01-02 11:10:00,79.68,79.7,79.68,79.69,10200.0,59.6754,59.6903,59.6754,59.6829,10200.0
2014-01-02 11:15:00,79.69,79.7,79.68,79.69,8800.0,59.6829,59.6903,59.6754,59.6829,8800.0
2014-01-02 11:20:00,79.68,79.69,79.68,79.69,8200.0,59.6754,59.6829,59.6754,59.6829,8200.0
2014-01-02 11:25:00,79.69,79.69,79.68,79.69,4700.0,59.6829,59.6829,59.6754,59.6829,4700.0
2014-01-02 11:30:00,79.68,79.69,79.68,79.69,2000.0,59.6754,59.6829,59.6754,59.6829,2000.0
2014-01-02 11:35:00,79.68,79.7,79.68,79.7,5900.0,59.6754,59.6903,59.6754,59.6903,5900.0
2014-01-02 11:40:00,79.7,79.71,79.69,79.7,6200.0,59.6903,59.6978,59.6829,59.6903,6200.0
2014-01-02 11:45:00,79.7,79.72,79.7,79.71,42900.0,59.6903,59.7053,59.6903,59.6978,42900.0
2014-01-02 11:50:00,79.72,79.73,79.7,79.73,17800.0,59.7053,59.7128,59.6903,59.7128,17800.0
2014-01-02 11:55:00,79.73,79.73,79.71,79.73,2600.0,59.7128,59.7128,59.6978,59.7128,2600.0
2014-01-02 12:00:00,79.73,79.73,79.72,79.72,8100.0,59.7128,59.7128,59.7053,59.7053,8100.0
2014-01-02 12:05:00,79.72,79.72,79.68,79.69,11900.0,59.7053,59.7053,59.6754,59.6829,11900.0
2014-01-02 12:10:00,79.69,79.7,79.68,79.7,7600.0,59.6829,59.6903,59.6754,59.6903,7600.0
2014-01-02 12:15:00,79.7,79.7,79.68,79.69,5700.0,59.6903,59.6903,59.6754,59.6829,5700.0
2014-01-02 12:20:00,79.69,79.74,79.69,79.74,7200.0,59.6829,59.7203,59.6829,59.7203,7200.0
2014-01-02 12:25:00,79.73,79.74,79.72,79.72,11300.0,59.7128,59.7203,59.7053,59.7053,11300.0
2014-01-02 12:30:00,79.73,79.73,79.69,79.7,15000.0,59.7128,59.7128,59.6829,59.6903,15000.0
2014-01-02 12:35:00,79.7,79.71,79.69,79.7,7200.0,59.6903,59.6978,59.6829,59.6903,7200.0
2014-01-02 12:40:00,79.7,79.72,79.69,79.7,19200.0,59.6903,59.7053,59.6829,59.6903,19200.0
2014-01-02 12:45:00,79.7,79.74,79.69,79.74,7300.0,59.6903,59.7203,59.6829,59.7203,7300.0
2014-01-02 12:50:00,79.74,79.74,79.72,79.72,45800.0,59.7203,59.7203,59.7053,59.7053,45800.0
2014-01-02 12:55:00,79.71,79.71,79.69,79.7,8200.0,59.6978,59.6978,59.6829,59.6903,8200.0
2014-01-02 13:00:00,79.69,79.71,79.69,79.7,10200.0,59.6829,59.6978,59.6829,59.6903,10200.0
2014-01-02 13:05:00,79.71,79.71,79.69,79.7,7100.0,59.6978,59.6978,59.6829,59.6903,7100.0
2014-01-02 13:10:00,79.7,79.7,79.69,79.7,3800.0,59.6903,59.6903,59.6829,59.6903,3800.0
2014-01-02 13:15:00,79.7,79.7,79.69,79.69,7000.0,59.6903,59.6903,59.6829,59.6829,7000.0
2014-01-02 13:20:00,79.7,79.7,79.69,79.7,4300.0,59.6903,59.6903,59.6829,59.6903,4300.0
2014-01-02 13:25:00,79.7,79.7,79.69,79.7,3900.0,59.6903,59.6903,59.6829,59.6903,3900.0
2014-01-02 13:30:00,79.7,79.73,79.69,79.73,6000.0,59.6903,59.7128,59.6829,59.7128,6000.0
2014-01-02 13:35:00,79.73,79.74,79.72,79.73,10900.0,59.7128,59.7203,59.7053,59.7128,10900.0
2014-01-02 13:40:00,79.73,79.74,79.73,79.73,4300.0,59.7128,59.7203,59.7128,59.7128,4300.0
2014-01-02 13:45:00,79.74,79.74,79.73,79.73,3400.0,59.7203,59.7203,59.7128,59.7128,3400.0
2014-01-02 13:50:00,79.74,79.74,79.73,79.74,4700.0,59.7203,59.7203,59.7128,59.7203,4700.0
2014-01-02 13:55:00,79.73,79.74,79.73,79.74,10400.0,59.7128,59.7203,59.7128,59.7203,10400.0
2014-01-02 14:00:00,79.73,79.74,79.72,79.72,6300.0,59.7128,59.7203,59.7053,59.7053,6300.0
2014-01-02 14:05:00,79.71,79.73,79.7,79.71,8000.0,59.6978,59.7128,59.6903,59.6978,8000.0
2014-01-02 14:10:00,79.7,79.71,79.7,79.71,15400.0,59.6903,59.6978,59.6903,59.6978,15400.0
2014-01-02 14:15:00,79.71,79.73,79.71,79.72,12800.0,59.6978,59.7128,59.6978,59.7053,12800.0
2014-01-02 14:20:00,79.72,79.73,79.7,79.72,5700.0,59.7053,59.7128,59.6903,59.7053,5700.0
2014-01-02 14:25:00,79.72,79.72,79.7,79.71,3300.0,59.7053,59.7053,59.6903,59.6978,3300.0
2014-01-02 14:30:00,79.72,79.72,79.7,79.71,8600.0,59.7053,59.7053,59.6903,59.6978,8600.0
2014-01-02 14:35:00,79.71,79.71,79.7,79.71,6300.0,59.6978,59.6978,59.6903,59.6978,6300.0
2014-01-02 14:40:00,79.72,79.73,79.71,79.73,9000.0,59.7053,59.7128,59.6978,59.7128,9000.0
2014-01-02 14:45:00,79.73,79.73,79.72,79.73,9900.0,59.7128,59.7128,59.7053,59.7128,9900.0
2014-01-02 14:50:00,79.73,79.73,79.71,79.72,8000.0,59.7128,59.7128,59.6978,59.7053,8000.0
2014-01-02 14:55:00,79.72,79.72,79.71,79.72,5300.0,59.7053,59.7053,59.6978,59.7053,5300.0
2014-01-02 15:00:00,79.71,79.72,79.71,79.71,6600.0,59.6978,59.7053,59.6978,59.6978,6600.0
2014-01-02 15:05:00,79.71,79.72,79.71,79.71,7500.0,59.6978,59.7053,59.6978,59.6978,7500.0
2014-01-02 15:10:00,79.72,79.72,79.71,79.72,7500.0,59.7053,59.7053,59.6978,59.7053,7500.0
2014-01-02 15:15:00,79.72,79.72,79.71,79.71,10800.0,59.7053,59.7053,59.6978,59.6978,10800.0
2014-01-02 15:20:00,79.71,79.73,79.71,79.71,8600.0,59.6978,59.7128,59.6978,59.6978,8600.0
2014-01-02 15:25:00,79.73,79.73,79.72,79.73,5400.0,59.7128,59.7128,59.7053,59.7128,5400.0
2014-01-02 15:30:00,79.72,79.73,79.71,79.72,7700.0,59.7053,59.7128,59.6978,59.7053,7700.0
2014-01-02 15:35:00,79.71,79.72,79.71,79.71,9400.0,59.6978,59.7053,59.6978,59.6978,9400.0
2014-01-02 15:40:00,79.71,79.72,79.7,79.7,8400.0,59.6978,59.7053,59.6903,59.6903,8400.0
2014-01-02 15:45:00,79.7,79.71,79.7,79.7,5100.0,59.6903,59.6978,59.6903,59.6903,5100.0
2014-01-02 15:50:00,79.7,79.71,79.7,79.71,6000.0,59.6903,59.6978,59.6903,59.6978,6000.0
2014-01-02 15:55:00,79.71,79.71,79.7,79.71,20200.0,59.6978,59.6978,59.6903,59.6978,20200.0
2014-01-03 09:30:00,79.79,79.8,79.73,79.73,24300.0,59.7578,59.7652,59.7128,59.7128,24300.0
2014-01-03 09:35:00,79.74,79.74,79.72,79.73,27800.0,59.7203,59.7203,59.7053,59.7128,27800.0
2014-01-03 09:40:00,79.73,79.73,79.72,79.73,27000.0,59.7128,59.7128,59.7053,59.7128,27000.0
2014-01-03 09:45:00,79.73,79.74,79.72,79.73,47700.0,59.7128,59.7203,59.7053,59.7128,47700.0
2014-01-03 09:50:00,79.73,79.74,79.72,79.74,5700.0,59.7128,59.7203,59.7053,59.7203,5700.0
2014-01-03 09:55:00,79.74,79.74,79.72,79.73,22800.0,59.7203,59.7203,59.7053,59.7128,22800.0
2014-01-03 10:00:00,79.73,79.73,79.72,79.72,5300.0,59.7128,59.7128,59.7053,59.7053,5300.0
2014-01-03 10:05:00,79.72,79.73,79.72,79.72,3800.0,59.7053,59.7128,59.7053,59.7053,3800.0
2014-01-03 10:10:00,79.73,79.75,79.72,79.75,17100.0,59.7128,59.7278,59.7053,59.7278,17100.0
2014-01-03 10:15:00,79.74,79.75,79.73,79.75,1900.0,59.7203,59.7278,59.7128,59.7278,1900.0
2014-01-03 10:20:00,79.74,79.75,79.73,79.75,1100.0,59.7203,59.7278,59.7128,59.7278,1100.0
2014-01-03 10:25:00,79.73,79.75,79.73,79.74,2200.0,59.7128,59.7278,59.7128,59.7203,2200.0
2014-01-03 10:30:00,79.73,79.74,79.73,79.74,10700.0,59.7128,59.7203,59.7128,59.7203,10700.0
2014-01-03 10:35:00,79.73,79.74,79.73,79.74,2000.0,59.7128,59.7203,59.7128,59.7203,2000.0
2014-01-03 10:40:00,79.74,79.74,79.73,79.73,600.0,59.7203,59.7203,59.7128,59.7128,600.0
2014-01-03 10:45:00,79.74,79.74,79.73,79.74,1400.0,59.7203,59.7203,59.7128,59.7203,1400.0
2014-01-03 10:50:00,79.73,79.74,79.73,79.74,2000.0,59.7128,59.7203,59.7128,59.7203,2000.0
2014-01-03 10:55:00,79.74,79.74,79.73,79.73,700.0,59.7203,59.7203,59.7128,59.7128,700.0
2014-01-03 11:00:00,79.73,79.74,79.73,79.73,4400.0,59.7128,59.7203,59.7128,59.7128,4400.0
2014-01-03 11:05:00,79.74,79.75,79.73,79.74,4400.0,59.7203,59.7278,59.7128,59.7203,4400.0
2014-01-03 11:10:00,79.74,79.74,79.73,79.73,3000.0,59.7203,59.7203,59.7128,59.7128,3000.0
2014-01-03 11:15:00,79.74,79.75,79.73,79.75,8800.0,59.7203,59.7278,59.7128,59.7278,8800.0
2014-01-03 11:20:00,79.75,79.75,79.74,79.75,3200.0,59.7278,59.7278,59.7203,59.7278,3200.0
2014-01-03 11:25:00,79.74,79.75,79.74,79.75,3800.0,59.7203,59.7278,59.7203,59.7278,3800.0
2014-01-03 11:30:00,79.75,79.75,79.74,79.74,1300.0,59.7278,59.7278,59.7203,59.7203,1300.0
2014-01-03 11:35:00,79.74,79.75,79.74,79.74,10400.0,59.7203,59.7278,59.7203,59.7203,10400.0
2014-01-03 11:40:00,79.74,79.75,79.74,79.74,3300.0,59.7203,59.7278,59.7203,59.7203,3300.0
2014-01-03 11:45:00,79.74,79.75,79.74,79.75,11800.0,59.7203,59.7278,59.7203,59.7278,11800.0
2014-01-03 11:50:00,79.75,79.75,79.74,79.75,9600.0,59.7278,59.7278,59.7203,59.7278,9600.0
2014-01-03 11:55:00,79.75,79.75,79.74,79.75,15200.0,59.7278,59.7278,59.7203,59.7278,15200.0
2014-01-03 12:00:00,79.75,79.75,79.74,79.74,3500.0,59.7278,59.7278,59.7203,59.7203,3500.0
2014-01-03 12:05:00,79.75,79.77,79.75,79.76,22300.0,59.7278,59.7428,59.7278,59.7353,22300.0
2014-01-03 12:10:00,79.76,79.77,79.76,79.77,6400.0,59.7353,59.7428,59.7353,59.7428,6400.0
2014-01-03 12:15:00,79.76,79.77,79.76,79.77,2400.0,59.7353,59.7428,59.7353,59.7428,2400.0
2014-01-03 12:20:00,79.77,79.77,79.76,79.76,11000.0,59.7428,59.7428,59.7353,59.7353,11000.0
2014-01-03 12:25:00,79.76,79.77,79.76,79.76,2700.0,59.7353,59.7428,59.7353,59.7353,2700.0
2014-01-03 12:30:00,79.77,79.77,79.75,79.75,3300.0,59.7428,59.7428,59.7278,59.7278,3300.0
2014-01-03 12:35:00,79.76,79.76,79.75,79.75,3800.0,59.7353,59.7353,59.7278,59.7278,3800.0
2014-01-03 12:40:00,79.75,79.76,79.75,79.75,4200.0,59.7278,59.7353,59.7278,59.7278,4200.0
2014-01-03 12:45:00,79.75,79.76,79.75,79.75,8000.0,59.7278,59.7353,59.7278,59.7278,8000.0
2014-01-03 12:50:00,79.76,79.78,79.75,79.76,10400.0,59.7353,59.7503,59.7278,59.7353,10400.0
2014-01-03 12:55:00,79.77,79.78,79.76,79.77,1800.0,59.7428,59.7503,59.7353,59.7428,1800.0
2014-01-03 13:00:00,79.77,79.77,79.76,79.77,2300.0,59.7428,59.7428,59.7353,59.7428,2300.0
2014-01-03 13:05:00,79.76,79.78,79.76,79.76,7600.0,59.7353,59.7503,59.7353,59.7353,7600.0
2014-01-03 13:10:00,79.77,79.77,79.76,79.77,5600.0,59.7428,59.7428,59.7353,59.7428,5600.0
2014-01-03 13:15:00,79.77,79.78,79.77,79.77,13300.0,59.7428,59.7503,59.7428,59.7428,13300.0
2014-01-03 13:20:00,79.78,79.78,79.75,79.76,15300.0,59.7503,59.7503,59.7278,59.7353,15300.0
2014-01-03 13:25:00,79.77,79.78,79.77,79.78,21600.0,59.7428,59.7503,59.7428,59.7503,21600.0
2014-01-03 13:30:00,79.77,79.77,79.76,79.76,2500.0,59.7428,59.7428,59.7353,59.7353,2500.0
2014-01-03 13:35:00,79.76,79.77,79.76,79.77,17800.0,59.7353,59.7428,59.7353,59.7428,17800.0
2014-01-03 13:40:00,79.76,79.77,79.75,79.76,3200.0,59.7353,59.7428,59.7278,59.7353,3200.0
2014-01-03 13:45:00,79.76,79.76,79.75,79.76,2000.0,59.7353,59.7353,59.7278,59.7353,2000.0
2014-01-03 13:50:00,79.76,79.77,79.75,79.75,4400.0,59.7353,59.7428,59.7278,59.7278,4400.0
2014-01-03 13:55:00,79.77,79.77,79.76,79.76,4600.0,59.7428,59.7428,59.7353,59.7353,4600.0
2014-01-03 14:00:00,79.76,79.77,79.76,79.76,2400.0,59.7353,59.7428,59.7353,59.7353,2400.0
2014-01-03 14:05:00,79.77,79.77,79.76,79.76,1000.0,59.7428,59.7428,59.7353,59.7353,1000.0
2014-01-03 14:10:00,79.77,79.77,79.76,79.76,9400.0,59.7428,59.7428,59.7353,59.7353,9400.0
2014-01-03 14:15:00,79.76,79.77,79.76,79.77,10000.0,59.7353,59.7428,59.7353,59.7428,10000.0
2014-01-03 14:20:00,79.76,79.77,79.76,79.77,12500.0,59.7353,59.7428,59.7353,59.7428,12500.0
2014-01-03 14:25:00,79.76,79.77,79.76,79.77,6300.0,59.7353,59.7428,59.7353,59.7428,6300.0
2014-01-03 14:30:00,79.77,79.77,79.76,79.76,3000.0,59.7428,59.7428,59.7353,59.7353,3000.0
2014-01-03 14:35:00,79.77,79.77,79.75,79.75,10200.0,59.7428,59.7428,59.7278,59.7278,10200.0
2014-01-03 14:40:00,79.76,79.77,79.75,79.76,7500.0,59.7353,59.7428,59.7278,59.7353,7500.0
2014-01-03 14:45:00,79.76,79.77,79.75,79.77,9200.0,59.7353,59.7428,59.7278,59.7428,9200.0
2014-01-03 14:50:00,79.75,79.78,79.75,79.78,32600.0,59.7278,59.7503,59.7278,59.7503,32600.0
2014-01-03 14:55:00,79.78,79.78,79.75,79.76,25000.0,59.7503,59.7503,59.7278,59.7353,25000.0
2014-01-03 15:00:00,79.76,79.76,79.75,79.76,21400.0,59.7353,59.7353,59.7278,59.7353,21400.0
2014-01-03 15:05:00,79.75,79.76,79.74,79.76,19600.0,59.7278,59.7353,59.7203,59.7353,19600.0
2014-01-03 15:10:00,79.75,79.76,79.74,79.75,7600.0,59.7278,59.7353,59.7203,59.7278,7600.0
2014-01-03 15:15:00,79.75,79.77,79.74,79.77,14000.0,59.7278,59.7428,59.7203,59.7428,14000.0
2014-01-03 15:20:00,79.76,79.77,79.75,79.75,5600.0,59.7353,59.7428,59.7278,59.7278,5600.0
2014-01-03 15:25:00,79.77,79.77,79.75,79.76,5700.0,59.7428,59.7428,59.7278,59.7353,5700.0
2014-01-03 15:30:00,79.75,79.77,79.75,79.76,6500.0,59.7278,59.7428,59.7278,59.7353,6500.0
2014-01-03 15:35:00,79.75,79.76,79.75,79.76,1900.0,59.7278,59.7353,59.7278,59.7353,1900.0
2014-01-03 15:40:00,79.76,79.76,79.75,79.75,2100.0,59.7353,59.7353,59.7278,59.7278,2100.0
2014-01-03 15:45:00,79.76,79.76,79.75,79.75,2300.0,59.7353,59.7353,59.7278,59.7278,2300.0
2014-01-03 15:50:00,79.75,79.75,79.73,79.75,6500.0,59.7278,59.7278,59.7128,59.7278,6500.0
2014-01-03 15:55:00,79.73,79.77,79.73,79.73,24300.0,59.7128,59.7428,59.7128,59.7128,24300.0
2014-01-06 09:30:00,79.8,79.8,79.75,79.75,21300.0,59.7652,59.7652,59.7278,59.7278,21300.0
2014-01-06 09:35:00,79.75,79.79,79.75,79.77,700.0,59.7278,59.7578,59.7278,59.7428,700.0
2014-01-06 09:40:00,79.76,79.79,79.76,79.79,3800.0,59.7353,59.7578,59.7353,59.7578,3800.0
2014-01-06 09:45:00,79.79,79.79,79.76,79.78,1600.0,59.7578,59.7578,59.7353,59.7503,1600.0
2014-01-06 09:50:00,79.78,79.78,79.76,79.76,700.0,59.7503,59.7503,59.7353,59.7353,700.0
2014-01-06 09:55:00,79.77,79.79,79.77,79.79,4100.0,59.7428,59.7578,59.7428,59.7578,4100.0
2014-01-06 10:00:00,79.79,79.79,79.78,79.78,16100.0,59.7578,59.7578,59.7503,59.7503,16100.0
2014-01-06 10:05:00,79.79,79.79,79.79,79.79,36200.0,59.7578,59.7578,59.7578,59.7578,36200.0
2014-01-06 10:10:00,79.79,79.8,79.78,79.8,7700.0,59.7578,59.7652,59.7503,59.7652,7700.0
2014-01-06 10:15:00,79.79,79.8,79.78,79.79,2200.0,59.7578,59.7652,59.7503,59.7578,2200.0
2014-01-06 10:20:00,79.8,79.8,79.78,79.8,500.0,59.7652,59.7652,59.7503,59.7652,500.0
2014-01-06 10:25:00,79.8,79.8,79.79,79.8,1800.0,59.7652,59.7652,59.7578,59.7652,1800.0
2014-01-06 10:30:00,79.8,79.8,79.79,79.8,9800.0,59.7652,59.7652,59.7578,59.7652,9800.0
2014-01-06 10:35:00,79.79,79.8,79.79,79.8,13600.0,59.7578,59.7652,59.7578,59.7652,13600.0
2014-01-06 10:40:00,79.8,79.8,79.79,79.8,5700.0,59.7652,59.7652,59.7578,59.7652,5700.0
2014-01-06 10:45:00,79.8,79.8,79.79,79.8,900.0,59.7652,59.7652,59.7578,59.7652,900.0
2014-01-06 10:50:00,79.79,79.8,79.79,79.8,8100.0,59.7578,59.7652,59.7578,59.7652,8100.0
2014-01-06 10:55:00,79.8,79.8,79.79,79.8,1700.0,59.7652,59.7652,59.7578,59.7652,1700.0
2014-01-06 11:00:00,79.79,79.8,79.77,79.78,159800.0,59.7578,59.7652,59.7428,59.7503,159800.0
2014-01-06 11:05:00,79.78,79.78,79.77,79.78,2100.0,59.7503,59.7503,59.7428,59.7503,2100.0
2014-01-06 11:10:00,79.77,79.78,79.77,79.78,1800.0,59.7428,59.7503,59.7428,59.7503,1800.0
2014-01-06 11:15:00,79.78,79.78,79.78,79.78,5100.0,59.7503,59.7503,59.7503,59.7503,5100.0
2014-01-06 11:20:00,79.78,79.78,79.77,79.77,2100.0,59.7503,59.7503,59.7428,59.7428,2100.0
2014-01-06 11:25:00,79.78,79.79,79.78,79.79,7300.0,59.7503,59.7578,59.7503,59.7578,7300.0
2014-01-06 11:30:00,79.78,79.79,79.78,79.78,3100.0,59.7503,59.7578,59.7503,59.7503,3100.0
2014-01-06 11:35:00,79.79,79.79,79.78,79.78,3300.0,59.7578,59.7578,59.7503,59.7503,3300.0
2014-01-06 11:40:00,79.79,79.79,79.76,79.76,4100.0,59.7578,59.7578,59.7353,59.7353,4100.0
2014-01-06 11:45:00,79.77,79.77,79.76,79.77,800.0,59.7428,59.7428,59.7353,59.7428,800.0
2014-01-06 11:50:00,79.77,79.78,79.76,79.77,24100.0,59.7428,59.7503,59.7353,59.7428,24100.0
2014-01-06 11:55:00,79.77,79.78,79.77,79.77,2100.0,59.7428,59.7503,59.7428,59.7428,2100.0
2014-01-06 12:00:00,79.78,79.78,79.77,79.77,3000.0,59.7503,59.7503,59.7428,59.7428,3000.0
2014-01-06 12:05:00,79.78,79.78,79.76,79.76,5900.0,59.7503,59.7503,59.7353,59.7353,5900.0
2014-01-06 12:10:00,79.77,79.77,79.77,79.77,6300.0,59.7428,59.7428,59.7428,59.7428,6300.0
2014-01-06 12:15:00,79.77,79.77,79.76,79.77,2900.0,59.7428,59.7428,59.7353,59.7428,2900.0
2014-01-06 12:20:00,79.76,79.77,79.76,79.77,4500.0,59.7353,59.7428,59.7353,59.7428,4500.0
2014-01-06 12:25:00,79.77,79.8,79.77,79.77,67600.0,59.7428,59.7652,59.7428,59.7428,67600.0
2014-01-06 12:30:00,79.77,79.78,79.77,79.78,7100.0,59.7428,59.7503,59.7428,59.7503,7100.0
2014-01-06 12:35:00,79.77,79.78,79.77,79.77,2700.0,59.7428,59.7503,59.7428,59.7428,2700.0
2014-01-06 12:40:00,79.78,79.78,79.77,79.78,8800.0,59.7503,59.7503,59.7428,59.7503,8800.0
2014-01-06 12:45:00,79.77,79.79,79.77,79.78,3000.0,59.7428,59.7578,59.7428,59.7503,3000.0
2014-01-06 12:50:00,79.8,79.8,79.79,79.79,4100.0,59.7652,59.7652,59.7578,59.7578,4100.0
2014-01-06 12:55:00,79.78,79.79,79.78,79.79,8700.0,59.7503,59.7578,59.7503,59.7578,8700.0
2014-01-06 13:00:00,79.78,79.79,79.78,79.79,4500.0,59.7503,59.7578,59.7503,59.7578,4500.0
2014-01-06 13:05:00,79.78,79.8,79.77,79.79,5300.0,59.7503,59.7652,59.7428,59.7578,5300.0
2014-01-06 13:10:00,79.79,79.8,79.79,79.79,5100.0,59.7578,59.7652,59.7578,59.7578,5100.0
2014-01-06 13:15:00,79.78,79.78,79.77,79.78,8800.0,59.7503,59.7503,59.7428,59.7503,8800.0
2014-01-06 13:20:00,79.77,79.78,79.77,79.78,3700.0,59.7428,59.7503,59.7428,59.7503,3700.0
2014-01-06 13:25:00,79.77,79.78,79.77,79.78,11600.0,59.7428,59.7503,59.7428,59.7503,11600.0
2014-01-06 13:30:00,79.77,79.78,79.77,79.78,3300.0,59.7428,59.7503,59.7428,59.7503,3300.0
2014-01-06 13:35:00,79.77,79.78,79.77,79.77,1300.0,59.7428,59.7503,59.7428,59.7428,1300.0
2014-01-06 13:40:00,79.77,79.78,79.77,79.78,3800.0,59.7428,59.7503,59.7428,59.7503,3800.0
2014-01-06 13:45:00,79.78,79.79,79.77,79.79,8700.0,59.7503,59.7578,59.7428,59.7578,8700.0
2014-01-06 13:50:00,79.79,79.8,79.79,79.79,4900.0,59.7578,59.7652,59.7578,59.7578,4900.0
2014-01-06 13:55:00,79.8,79.8,79.79,79.8,4500.0,59.7652,59.7652,59.7578,59.7652,4500.0
2014-01-06 14:00:00,79.79,79.79,79.78,79.79,3100.0,59.7578,59.7578,59.7503,59.7578,3100.0
2014-01-06 14:05:00,79.79,79.79,79.78,79.79,4500.0,59.7578,59.7578,59.7503,59.7578,4500.0
2014-01-06 14:10:00,79.79,79.8,79.79,79.79,10400.0,59.7578,59.7652,59.7578,59.7578,10400.0
2014-01-06 14:15:00,79.79,79.8,79.79,79.8,2800.0,59.7578,59.7652,59.7578,59.7652,2800.0
2014-01-06 14:20:00,79.8,79.8,79.78,79.78,2400.0,59.7652,59.7652,59.7503,59.7503,2400.0
2014-01-06 14:25:00,79.78,79.8,79.78,79.79,4300.0,59.7503,59.7652,59.7503,59.7578,4300.0
2014-01-06 14:30:00,79.8,79.8,79.78,79.79,5300.0,59.7652,59.7652,59.7503,59.7578,5300.0
2014-01-06 14:35:00,79.8,79.8,79.79,79.8,2500.0,59.7652,59.7652,59.7578,59.7652,2500.0
2014-01-06 14:40:00,79.79,79.8,79.79,79.79,4700.0,59.7578,59.7652,59.7578,59.7578,4700.0
2014-01-06 14:45:00,79.8,79.8,79.79,79.79,4700.0,59.7652,59.7652,59.7578,59.7578,4700.0
2014-01-06 14:50:00,79.79,79.8,79.79,79.8,10300.0,59.7578,59.7652,59.7578,59.7652,10300.0
2014-01-06 14:55:00,79.8,79.8,79.79,79.8,6500.0,59.7652,59.7652,59.7578,59.7652,6500.0
2014-01-06 15:00:00,79.8,79.8,79.79,79.79,6200.0,59.7652,59.7652,59.7578,59.7578,6200.0
2014-01-06 15:05:00,79.79,79.8,79.79,79.79,12200.0,59.7578,59.7652,59.7578,59.7578,12200.0
2014-01-06 15:10:00,79.79,79.8,79.79,79.79,4200.0,59.7578,59.7652,59.7578,59.7578,4200.0
2014-01-06 15:15:00,79.79,79.8,79.78,79.79,18200.0,59.7578,59.7652,59.7503,59.7578,18200.0
2014-01-06 15:20:00,79.78,79.79,79.78,79.79,35100.0,59.7503,59.7578,59.7503,59.7578,35100.0
2014-01-06 15:25:00,79.79,79.79,79.76,79.76,2600.0,59.7578,59.7578,59.7353,59.7353,2600.0
2014-01-06 15:30:00,79.76,79.79,79.76,79.79,12100.0,59.7353,59.7578,59.7353,59.7578,12100.0
2014-01-06 15:35:00,79.79,79.79,79.78,79.78,8100.0,59.7578,59.7578,59.7503,59.7503,8100.0
2014-01-06 15:40:00,79.79,79.79,79.78,79.78,7000.0,59.7578,59.7578,59.7503,59.7503,7000.0
2014-01-06 15:45:00,79.79,79.79,79.78,79.78,6600.0,59.7578,59.7578,59.7503,59.7503,6600.0
2014-01-06 15:50:00,79.79,79.8,79.78,79.79,30400.0,59.7578,59.7652,59.7503,59.7578,30400.0
2014-01-06 15:55:00,79.79,79.8,79.78,79.8,123400.0,59.7578,59.7652,59.7503,59.7652,123400.0
2014-01-07 09:30:00,79.86,79.86,79.8,79.83,22800.0,59.8102,59.8102,59.7652,59.7877,22800.0
2014-01-07 09:35:00,79.83,79.83,79.81,79.83,2100.0,59.7877,59.7877,59.7727,59.7877,2100.0
2014-01-07 09:40:00,79.83,79.83,79.82,79.83,2100.0,59.7877,59.7877,59.7802,59.7877,2100.0
2014-01-07 09:45:00,79.83,79.83,79.79,79.82,32700.0,59.7877,59.7877,59.7578,59.7802,32700.0
2014-01-07 09:50:00,79.82,79.83,79.79,79.83,10100.0,59.7802,59.7877,59.7578,59.7877,10100.0
2014-01-07 09:55:00,79.81,79.82,79.8,79.81,9700.0,59.7727,59.7802,59.7652,59.7727,9700.0
2014-01-07 10:00:00,79.82,79.84,79.8,79.82,73200.0,59.7802,59.7952,59.7652,59.7802,73200.0
2014-01-07 10:05:00,79.81,79.83,79.81,79.83,3900.0,59.7727,59.7877,59.7727,59.7877,3900.0
2014-01-07 10:10:00,79.83,79.83,79.81,79.83,3900.0,59.7877,59.7877,59.7727,59.7877,3900.0
2014-01-07 10:15:00,79.83,79.83,79.81,79.83,8700.0,59.7877,59.7877,59.7727,59.7877,8700.0
2014-01-07 10:20:00,79.83,79.83,79.82,79.82,4200.0,59.7877,59.7877,59.7802,59.7802,4200.0
2014-01-07 10:25:00,79.82,79.82,79.81,79.82,5000.0,59.7802,59.7802,59.7727,59.7802,5000.0
2014-01-07 10:30:00,79.82,79.82,79.81,79.82,2600.0,59.7802,59.7802,59.7727,59.7802,2600.0
2014-01-07 10:35:00,79.8,79.82,79.8,79.8,2400.0,59.7652,59.7802,59.7652,59.7652,2400.0
2014-01-07 10:40:00,79.82,79.82,79.8,79.81,5400.0,59.7802,59.7802,59.7652,59.7727,5400.0
2014-01-07 10:45:00,79.81,79.82,79.8,79.82,900.0,59.7727,59.7802,59.7652,59.7802,900.0
2014-01-07 10:50:00,79.82,79.82,79.8,79.8,6900.0,59.7802,59.7802,59.7652,59.7652,6900.0
2014-01-07 10:55:00,79.82,79.82,79.8,79.8,5200.0,59.7802,59.7802,59.7652,59.7652,5200.0
2014-01-07 11:00:00,79.81,79.82,79.8,79.8,1200.0,59.7727,59.7802,59.7652,59.7652,1200.0
2014-01-07 11:05:00,79.8,79.8,79.79,79.8,9800.0,59.7652,59.7652,59.7578,59.7652,9800.0
2014-01-07 11:10:00,79.79,79.8,79.79,79.79,11900.0,59.7578,59.7652,59.7578,59.7578,11900.0
2014-01-07 11:15:00,79.79,79.8,79.79,79.79,8700.0,59.7578,59.7652,59.7578,59.7578,8700.0
2014-01-07 11:20:00,79.79,79.8,79.78,79.78,5300.0,59.7578,59.7652,59.7503,59.7503,5300.0
2014-01-07 11:25:00,79.78,79.79,79.78,79.79,9800.0,59.7503,59.7578,59.7503,59.7578,9800.0
2014-01-07 11:30:00,79.79,79.79,79.78,79.79,4800.0,59.7578,59.7578,59.7503,59.7578,4800.0
2014-01-07 11:35:00,79.79,79.8,79.78,79.8,16000.0,59.7578,59.7652,59.7503,59.7652,16000.0
2014-01-07 11:40:00,79.8,79.8,79.79,79.8,12700.0,59.7652,59.7652,59.7578,59.7652,12700.0
2014-01-07 11:45:00,79.79,79.8,79.79,79.8,6800.0,59.7578,59.7652,59.7578,59.7652,6800.0
2014-01-07 11:50:00,79.8,79.8,79.79,79.79,6200.0,59.7652,59.7652,59.7578,59.7578,6200.0
2014-01-07 11:55:00,79.8,79.8,79.79,79.8,8600.0,59.7652,59.7652,59.7578,59.7652,8600.0
2014-01-07 12:00:00,79.79,79.8,79.79,79.8,5000.0,59.7578,59.7652,59.7578,59.7652,5000.0
2014-01-07 12:05:00,79.79,79.8,79.79,79.79,3700.0,59.7578,59.7652,59.7578,59.7578,3700.0
2014-01-07 12:10:00,79.79,79.8,79.79,79.8,5400.0,59.7578,59.7652,59.7578,59.7652,5400.0
2014-01-07 12:15:00,79.8,79.81,79.8,79.8,12700.0,59.7652,59.7727,59.7652,59.7652,12700.0
2014-01-07 12:20:00,79.8,79.81,79.8,79.8,3000.0,59.7652,59.7727,59.7652,59.7652,3000.0
2014-01-07 12:25:00,79.8,79.81,79.79,79.8,9900.0,59.7652,59.7727,59.7578,59.7652,9900.0
2014-01-07 12:30:00,79.8,79.81,79.8,79.8,6400.0,59.7652,59.7727,59.7652,59.7652,6400.0
2014-01-07 12:35:00,79.8,79.81,79.8,79.8,3600.0,59.7652,59.7727,59.7652,59.7652,3600.0
2014-01-07 12:40:00,79.8,79.8,79.8,79.8,700.0,59.7652,59.7652,59.7652,59.7652,700.0
2014-01-07 12:45:00,79.81,79.81,79.8,79.81,3400.0,59.7727,59.7727,59.7652,59.7727,3400.0
2014-01-07 12:50:00,79.8,79.81,79.8,79.81,700.0,59.7652,59.7727,59.7652,59.7727,700.0
2014-01-07 12:55:00,79.81,79.81,79.8,79.81,15600.0,59.7727,59.7727,59.7652,59.7727,15600.0
2014-01-07 13:00:00,79.81,79.81,79.8,79.8,3000.0,59.7727,59.7727,59.7652,59.7652,3000.0
2014-01-07 13:05:00,79.8,79.81,79.8,79.81,6800.0,59.7652,59.7727,59.7652,59.7727,6800.0
2014-01-07 13:10:00,79.8,79.81,79.8,79.81,1400.0,59.7652,59.7727,59.7652,59.7727,1400.0
2014-01-07 13:15:00,79.81,79.81,79.8,79.8,2100.0,59.7727,59.7727,59.7652,59.7652,2100.0
2014-01-07 13:20:00,79.81,79.81,79.8,79.81,13900.0,59.7727,59.7727,59.7652,59.7727,13900.0
2014-01-07 13:25:00,79.81,79.81,79.8,79.8,400.0,59.7727,59.7727,59.7652,59.7652,400.0
2014-01-07 13:30:00,79.81,79.81,79.8,79.8,1600.0,59.7727,59.7727,59.7652,59.7652,1600.0
2014-01-07 13:35:00,79.81,79.82,79.81,79.81,5600.0,59.7727,59.7802,59.7727,59.7727,5600.0
2014-01-07 13:40:00,79.82,79.82,79.81,79.81,2300.0,59.7802,59.7802,59.7727,59.7727,2300.0
2014-01-07 13:45:00,79.81,79.82,79.81,79.81,3000.0,59.7727,59.7802,59.7727,59.7727,3000.0
2014-01-07 13:50:00,79.81,79.82,79.81,79.81,1900.0,59.7727,59.7802,59.7727,59.7727,1900.0
2014-01-07 13:55:00,79.82,79.82,79.81,79.81,4000.0,59.7802,59.7802,59.7727,59.7727,4000.0
2014-01-07 14:00:00,79.81,79.82,79.81,79.82,2700.0,59.7727,59.7802,59.7727,59.7802,2700.0
2014-01-07 14:05:00,79.82,79.82,79.81,79.82,4000.0,59.7802,59.7802,59.7727,59.7802,4000.0
2014-01-07 14:10:00,79.81,79.82,79.81,79.81,4100.0,59.7727,59.7802,59.7727,59.7727,4100.0
2014-01-07 14:15:00,79.81,79.82,79.81,79.82,2100.0,59.7727,59.7802,59.7727,59.7802,2100.0
2014-01-07 14:20:00,79.82,79.82,79.81,79.82,2500.0,59.7802,59.7802,59.7727,59.7802,2500.0
2014-01-07 14:25:00,79.82,79.82,79.81,79.82,1400.0,59.7802,59.7802,59.7727,59.7802,1400.0
2014-01-07 14:30:00,79.81,79.82,79.81,79.82,1600.0,59.7727,59.7802,59.7727,59.7802,1600.0
2014-01-07 14:35:00,79.82,79.82,79.81,79.81,7500.0,59.7802,59.7802,59.7727,59.7727,7500.0
2014-01-07 14:40:00,79.81,79.82,79.81,79.82,3000.0,59.7727,59.7802,59.7727,59.7802,3000.0
2014-01-07 14:45:00,79.82,79.82,79.8,79.82,5500.0,59.7802,59.7802,59.7652,59.7802,5500.0
2014-01-07 14:50:00,79.81,79.82,79.81,79.82,12600.0,59.7727,59.7802,59.7727,59.7802,12600.0
2014-01-07 14:55:00,79.82,79.82,79.81,79.82,2200.0,59.7802,59.7802,59.7727,59.7802,2200.0
2014-01-07 15:00:00,79.82,79.82,79.81,79.81,2400.0,59.7802,59.7802,59.7727,59.7727,2400.0
2014-01-07 15:05:00,79.81,79.82,79.8,79.8,2700.0,59.7727,59.7802,59.7652,59.7652,2700.0
2014-01-07 15:10:00,79.8,79.81,79.8,79.8,5400.0,59.7652,59.7727,59.7652,59.7652,5400.0
2014-01-07 15:15:00,79.8,79.82,79.79,79.82,40100.0,59.7652,59.7802,59.7578,59.7802,40100.0
2014-01-07 15:20:00,79.81,79.82,79.81,79.82,10300.0,59.7727,59.7802,59.7727,59.7802,10300.0
2014-01-07 15:25:00,79.82,79.83,79.81,79.83,5000.0,59.7802,59.7877,59.7727,59.7877,5000.0
2014-01-07 15:30:00,79.83,79.83,79.82,79.83,3200.0,59.7877,59.7877,59.7802,59.7877,3200.0
2014-01-07 15:35:00,79.83,79.83,79.82,79.82,4200.0,59.7877,59.7877,59.7802,59.7802,4200.0
2014-01-07 15:40:00,79.82,79.83,79.82,79.82,2900.0,59.7802,59.7877,59.7802,59.7802,2900.0
2014-01-07 15:45:00,79.82,79.83,79.82,79.83,9300.0,59.7802,59.7877,59.7802,59.7877,9300.0
2014-01-07 15:50:00,79.83,79.83,79.82,79.83,10100.0,59.7877,59.7877,59.7802,59.7877,10100.0
2014-01-07 15:55:00,79.83,79.83,79.82,79.82,11600.0,59.7877,59.7877,59.7802,59.7802,11600.0
2014-01-08 09:30:00,79.8,79.81,79.77,79.8,34800.0,59.7652,59.7727,59.7428,59.7652,34800.0
2014-01-08 09:35:00,79.8,79.81,79.77,79.8,25100.0,59.7652,59.7727,59.7428,59.7652,25100.0
2014-01-08 09:40:00,79.8,79.8,79.8,79.8,2300.0,59.7652,59.7652,59.7652,59.7652,2300.0
2014-01-08 09:45:00,79.79,79.8,79.79,79.8,5400.0,59.7578,59.7652,59.7578,59.7652,5400.0
2014-01-08 09:50:00,79.8,79.8,79.79,79.79,1500.0,59.7652,59.7652,59.7578,59.7578,1500.0
2014-01-08 09:55:00,79.8,79.8,79.79,79.8,7100.0,59.7652,59.7652,59.7578,59.7652,7100.0
2014-01-08 10:00:00,79.79,79.8,79.79,79.79,31800.0,59.7578,59.7652,59.7578,59.7578,31800.0
2014-01-08 10:05:00,79.8,79.8,79.79,79.79,2000.0,59.7652,59.7652,59.7578,59.7578,2000.0
2014-01-08 10:10:00,79.8,79.8,79.77,79.77,3500.0,59.7652,59.7652,59.7428,59.7428,3500.0
2014-01-08 10:15:00,79.77,79.78,79.77,79.77,1000.0,59.7428,59.7503,59.7428,59.7428,1000.0
2014-01-08 10:20:00,79.78,79.79,79.78,79.79,1800.0,59.7503,59.7578,59.7503,59.7578,1800.0
2014-01-08 10:25:00,79.79,79.8,79.79,79.79,2200.0,59.7578,59.7652,59.7578,59.7578,2200.0
2014-01-08 10:30:00,79.8,79.8,79.79,79.8,11400.0,59.7652,59.7652,59.7578,59.7652,11400.0
2014-01-08 10:35:00,79.79,79.8,79.79,79.79,3600.0,59.7578,59.7652,59.7578,59.7578,3600.0
2014-01-08 10:40:00,79.79,79.8,79.79,79.8,1000.0,59.7578,59.7652,59.7578,59.7652,1000.0
2014-01-08 10:45:00,79.8,79.8,79.76,79.77,4100.0,59.7652,59.7652,59.7353,59.7428,4100.0
2014-01-08 10:50:00,79.78,79.79,79.77,79.79,6600.0,59.7503,59.7578,59.7428,59.7578,6600.0
2014-01-08 10:55:00,79.79,79.79,79.78,79.78,2700.0,59.7578,59.7578,59.7503,59.7503,2700.0
2014-01-08 11:00:00,79.79,79.79,79.78,79.79,2000.0,59.7578,59.7578,59.7503,59.7578,2000.0
2014-01-08 11:05:00,79.79,79.79,79.78,79.79,3000.0,59.7578,59.7578,59.7503,59.7578,3000.0
2014-01-08 11:10:00,79.78,79.79,79.78,79.79,3300.0,59.7503,59.7578,59.7503,59.7578,3300.0
2014-01-08 11:15:00,79.79,79.79,79.78,79.78,2200.0,59.7578,59.7578,59.7503,59.7503,2200.0
2014-01-08 11:20:00,79.79,79.79,79.77,79.77,1500.0,59.7578,59.7578,59.7428,59.7428,1500.0
2014-01-08 11:25:00,79.78,79.78,79.77,79.77,4000.0,59.7503,59.7503,59.7428,59.7428,4000.0
2014-01-08 11:30:00,79.77,79.78,79.77,79.78,1400.0,59.7428,59.7503,59.7428,59.7503,1400.0
2014-01-08 11:35:00,79.78,79.78,79.77,79.77,2000.0,59.7503,59.7503,59.7428,59.7428,2000.0
2014-01-08 11:40:00,79.78,79.78,79.77,79.78,1400.0,59.7503,59.7503,59.7428,59.7503,1400.0
2014-01-08 11:45:00,79.78,79.79,79.78,79.78,1800.0,59.7503,59.7578,59.7503,59.7503,1800.0
2014-01-08 11:50:00,79.79,79.79,79.78,79.79,6800.0,59.7578,59.7578,59.7503,59.7578,6800.0
2014-01-08 11:55:00,79.79,79.79,79.78,79.79,4700.0,59.7578,59.7578,59.7503,59.7578,4700.0
2014-01-08 12:00:00,79.79,79.79,79.78,79.79,18900.0,59.7578,59.7578,59.7503,59.7578,18900.0
2014-01-08 12:05:00,79.79,79.79,79.78,79.79,4400.0,59.7578,59.7578,59.7503,59.7578,4400.0
2014-01-08 12:10:00,79.79,79.79,79.78,79.78,2100.0,59.7578,59.7578,59.7503,59.7503,2100.0
2014-01-08 12:15:00,79.79,79.79,79.78,79.79,500.0,59.7578,59.7578,59.7503,59.7578,500.0
2014-01-08 12:20:00,79.79,79.79,79.78,79.79,1500.0,59.7578,59.7578,59.7503,59.7578,1500.0
2014-01-08 12:25:00,79.78,79.79,79.78,79.78,1700.0,59.7503,59.7578,59.7503,59.7503,1700.0
2014-01-08 12:30:00,79.79,79.79,79.78,79.79,2500.0,59.7578,59.7578,59.7503,59.7578,2500.0
2014-01-08 12:35:00,79.78,79.78,79.73,79.74,20100.0,59.7503,59.7503,59.7128,59.7203,20100.0
2014-01-08 12:40:00,79.74,79.77,79.74,79.77,4100.0,59.7203,59.7428,59.7203,59.7428,4100.0
2014-01-08 12:45:00,79.77,79.77,79.76,79.76,900.0,59.7428,59.7428,59.7353,59.7353,900.0
2014-01-08 12:50:00,79.76,79.77,79.76,79.77,900.0,59.7353,59.7428,59.7353,59.7428,900.0
2014-01-08 12:55:00,79.77,79.78,79.77,79.78,14500.0,59.7428,59.7503,59.7428,59.7503,14500.0
2014-01-08 13:00:00,79.78,79.78,79.77,79.77,5500.0,59.7503,59.7503,59.7428,59.7428,5500.0
2014-01-08 13:05:00,79.77,79.78,79.77,79.78,2000.0,59.7428,59.7503,59.7428,59.7503,2000.0
2014-01-08 13:10:00,79.78,79.79,79.77,79.77,3900.0,59.7503,59.7578,59.7428,59.7428,3900.0
2014-01-08 13:15:00,79.78,79.78,79.77,79.78,1500.0,59.7503,59.7503,59.7428,59.7503,1500.0
2014-01-08 13:20:00,79.78,79.78,79.77,79.78,2000.0,59.7503,59.7503,59.7428,59.7503,2000.0
2014-01-08 13:25:00,79.78,79.78,79.76,79.77,4500.0,59.7503,59.7503,59.7353,59.7428,4500.0
2014-01-08 13:30:00,79.76,79.76,79.76,79.76,200.0,59.7353,59.7353,59.7353,59.7353,200.0
2014-01-08 13:35:00,79.75,79.77,79.75,79.76,4100.0,59.7278,59.7428,59.7278,59.7353,4100.0
2014-01-08 13:40:00,79.76,79.77,79.75,79.75,1400.0,59.7353,59.7428,59.7278,59.7278,1400.0
2014-01-08 13:45:00,79.77,79.77,79.76,79.77,1200.0,59.7428,59.7428,59.7353,59.7428,1200.0
2014-01-08 13:50:00,79.76,79.77,79.75,79.77,4600.0,59.7353,59.7428,59.7278,59.7428,4600.0
2014-01-08 13:55:00,79.75,79.78,79.75,79.78,1500.0,59.7278,59.7503,59.7278,59.7503,1500.0
2014-01-08 14:00:00,79.76,79.77,79.74,79.74,19600.0,59.7353,59.7428,59.7203,59.7203,19600.0
2014-01-08 14:05:00,79.78,79.78,79.74,79.75,2800.0,59.7503,59.7503,59.7203,59.7278,2800.0
2014-01-08 14:10:00,79.75,79.75,79.72,79.74,4500.0,59.7278,59.7278,59.7053,59.7203,4500.0
2014-01-08 14:15:00,79.74,79.76,79.72,79.73,4900.0,59.7203,59.7353,59.7053,59.7128,4900.0
2014-01-08 14:20:00,79.76,79.76,79.73,79.74,5500.0,59.7353,59.7353,59.7128,59.7203,5500.0
2014-01-08 14:25:00,79.75,79.76,79.74,79.74,22100.0,59.7278,59.7353,59.7203,59.7203,22100.0
2014-01-08 14:30:00,79.74,79.74,79.72,79.72,5700.0,59.7203,59.7203,59.7053,59.7053,5700.0
2014-01-08 14:35:00,79.73,79.74,79.72,79.73,4400.0,59.7128,59.7203,59.7053,59.7128,4400.0
2014-01-08 14:40:00,79.73,79.74,79.72,79.74,9300.0,59.7128,59.7203,59.7053,59.7203,9300.0
2014-01-08 14:45:00,79.72,79.74,79.72,79.72,6000.0,59.7053,59.7203,59.7053,59.7053,6000.0
2014-01-08 14:50:00,79.72,79.74,79.72,79.72,2900.0,59.7053,59.7203,59.7053,59.7053,2900.0
2014-01-08 14:55:00,79.72,79.74,79.72,79.72,4000.0,59.7053,59.7203,59.7053,59.7053,4000.0
2014-01-08 15:00:00,79.74,79.74,79.72,79.74,4900.0,59.7203,59.7203,59.7053,59.7203,4900.0
2014-01-08 15:05:00,79.74,79.74,79.73,79.73,4000.0,59.7203,59.7203,59.7128,59.7128,4000.0
2014-01-08 15:10:00,79.74,79.74,79.73,79.73,21500.0,59.7203,59.7203,59.7128,59.7128,21500.0
2014-01-08 15:15:00,79.74,79.74,79.72,79.72,8600.0,59.7203,59.7203,59.7053,59.7053,8600.0
2014-01-08 15:20:00,79.73,79.73,79.72,79.73,3800.0,59.7128,59.7128,59.7053,59.7128,3800.0
2014-01-08 15:25:00,79.72,79.74,79.72,79.73,46600.0,59.7053,59.7203,59.7053,59.7128,46600.0
2014-01-08 15:30:00,79.73,79.75,79.73,79.75,72600.0,59.7128,59.7278,59.7128,59.7278,72600.0
2014-01-08 15:35:00,79.74,79.75,79.73,79.74,17700.0,59.7203,59.7278,59.7128,59.7203,17700.0
2014-01-08 15:40:00,79.75,79.75,79.74,79.75,3600.0,59.7278,59.7278,59.7203,59.7278,3600.0
2014-01-08 15:45:00,79.75,79.75,79.74,79.75,6900.0,59.7278,59.7278,59.7203,59.7278,6900.0
2014-01-08 15:50:00,79.75,79.76,79.74,79.75,10500.0,59.7278,59.7353,59.7203,59.7278,10500.0
2014-01-08 15:55:00,79.75,79.76,79.74,79.74,12900.0,59.7278,59.7353,59.7203,59.7203,12900.0
2014-01-09 09:30:00,79.84,79.85,79.82,79.82,10700.0,59.7952,59.8027,59.7802,59.7802,10700.0
2014-01-09 09:35:00,79.76,79.76,79.75,79.76,600.0,59.7353,59.7353,59.7278,59.7353,600.0
2014-01-09 09:40:00,79.8,79.8,79.74,79.75,11700.0,59.7652,59.7652,59.7203,59.7278,11700.0
2014-01-09 09:45:00,79.74,79.77,79.74,79.77,300.0,59.7203,59.7428,59.7203,59.7428,300.0
2014-01-09 09:50:00,79.78,79.78,79.74,79.78,8100.0,59.7503,59.7503,59.7203,59.7503,8100.0
2014-01-09 09:55:00,79.76,79.77,79.74,79.77,19500.0,59.7353,59.7428,59.7203,59.7428,19500.0
2014-01-09 10:00:00,79.77,79.77,79.76,79.76,4000.0,59.7428,59.7428,59.7353,59.7353,4000.0
2014-01-09 10:05:00,79.77,79.77,79.76,79.76,19200.0,59.7428,59.7428,59.7353,59.7353,19200.0
2014-01-09 10:10:00,79.76,79.78,79.75,79.76,16600.0,59.7353,59.7503,59.7278,59.7353,16600.0
2014-01-09 10:15:00,79.76,79.76,79.74,79.74,10300.0,59.7353,59.7353,59.7203,59.7203,10300.0
2014-01-09 10:20:00,79.76,79.77,79.75,79.76,1800.0,59.7353,59.7428,59.7278,59.7353,1800.0
2014-01-09 10:25:00,79.75,79.77,79.75,79.77,900.0,59.7278,59.7428,59.7278,59.7428,900.0
2014-01-09 10:30:00,79.77,79.77,79.75,79.77,1200.0,59.7428,59.7428,59.7278,59.7428,1200.0
2014-01-09 10:35:00,79.76,79.77,79.75,79.75,1300.0,59.7353,59.7428,59.7278,59.7278,1300.0
2014-01-09 10:40:00,79.75,79.77,79.75,79.76,3400.0,59.7278,59.7428,59.7278,59.7353,3400.0
2014-01-09 10:45:00,79.76,79.77,79.76,79.76,3600.0,59.7353,59.7428,59.7353,59.7353,3600.0
2014-01-09 10:50:00,79.76,79.76,79.73,79.74,24300.0,59.7353,59.7353,59.7128,59.7203,24300.0
2014-01-09 10:55:00,79.73,79.76,79.73,79.76,1500.0,59.7128,59.7353,59.7128,59.7353,1500.0
2014-01-09 11:00:00,79.75,79.75,79.73,79.74,2100.0,59.7278,59.7278,59.7128,59.7203,2100.0
2014-01-09 11:05:00,79.74,79.76,79.74,79.74,5100.0,59.7203,59.7353,59.7203,59.7203,5100.0
2014-01-09 11:10:00,79.76,79.76,79.74,79.76,3900.0,59.7353,59.7353,59.7203,59.7353,3900.0
2014-01-09 11:15:00,79.76,79.76,79.74,79.76,2800.0,59.7353,59.7353,59.7203,59.7353,2800.0
2014-01-09 11:20:00,79.76,79.76,79.76,79.76,2300.0,59.7353,59.7353,59.7353,59.7353,2300.0
2014-01-09 11:25:00,79.75,79.75,79.73,79.73,33300.0,59.7278,59.7278,59.7128,59.7128,33300.0
2014-01-09 11:30:00,79.74,79.74,79.73,79.73,3100.0,59.7203,59.7203,59.7128,59.7128,3100.0
2014-01-09 11:35:00,79.73,79.74,79.73,79.74,2900.0,59.7128,59.7203,59.7128,59.7203,2900.0
2014-01-09 11:40:00,79.74,79.74,79.72,79.72,1400.0,59.7203,59.7203,59.7053,59.7053,1400.0
2014-01-09 11:45:00,79.73,79.74,79.72,79.73,4200.0,59.7128,59.7203,59.7053,59.7128,4200.0
2014-01-09 11:50:00,79.73,79.73,79.72,79.72,9900.0,59.7128,59.7128,59.7053,59.7053,9900.0
2014-01-09 11:55:00,79.72,79.73,79.72,79.72,2600.0,59.7053,59.7128,59.7053,59.7053,2600.0
2014-01-09 12:00:00,79.73,79.73,79.72,79.73,5700.0,59.7128,59.7128,59.7053,59.7128,5700.0
2014-01-09 12:05:00,79.73,79.74,79.72,79.72,5800.0,59.7128,59.7203,59.7053,59.7053,5800.0
2014-01-09 12:10:00,79.73,79.74,79.73,79.74,8600.0,59.7128,59.7203,59.7128,59.7203,8600.0
2014-01-09 12:15:00,79.73,79.74,79.73,79.74,4200.0,59.7128,59.7203,59.7128,59.7203,4200.0
2014-01-09 12:20:00,79.73,79.74,79.73,79.74,1500.0,59.7128,59.7203,59.7128,59.7203,1500.0
2014-01-09 12:25:00,79.74,79.74,79.73,79.74,2400.0,59.7203,59.7203,59.7128,59.7203,2400.0
2014-01-09 12:30:00,79.74,79.74,79.73,79.74,800.0,59.7203,59.7203,59.7128,59.7203,800.0
2014-01-09 12:35:00,79.73,79.74,79.73,79.73,6500.0,59.7128,59.7203,59.7128,59.7128,6500.0
2014-01-09 12:40:00,79.73,79.73,79.73,79.73,3400.0,59.7128,59.7128,59.7128,59.7128,3400.0
2014-01-09 12:45:00,79.74,79.74,79.74,79.74,900.0,59.7203,59.7203,59.7203,59.7203,900.0
2014-01-09 12:50:00,79.74,79.74,79.73,79.73,2700.0,59.7203,59.7203,59.7128,59.7128,2700.0
2014-01-09 12:55:00,79.74,79.74,79.73,79.74,1300.0,59.7203,59.7203,59.7128,59.7203,1300.0
2014-01-09 13:00:00,79.73,79.74,79.73,79.74,4800.0,59.7128,59.7203,59.7128,59.7203,4800.0
2014-01-09 13:05:00,79.73,79.74,79.73,79.74,15900.0,59.7128,59.7203,59.7128,59.7203,15900.0
2014-01-09 13:10:00,79.74,79.75,79.73,79.75,3500.0,59.7203,59.7278,59.7128,59.7278,3500.0
2014-01-09 13:15:00,79.73,79.75,79.73,79.75,200.0,59.7128,59.7278,59.7128,59.7278,200.0
2014-01-09 13:20:00,79.75,79.75,79.75,79.75,0.0,59.7278,59.7278,59.7278,59.7278,0.0
2014-01-09 13:25:00,79.74,79.75,79.73,79.74,5400.0,59.7203,59.7278,59.7128,59.7203,5400.0
2014-01-09 13:30:00,79.73,79.75,79.73,79.75,6600.0,59.7128,59.7278,59.7128,59.7278,6600.0
2014-01-09 13:35:00,79.75,79.75,79.73,79.73,4900.0,59.7278,59.7278,59.7128,59.7128,4900.0
2014-01-09 13:40:00,79.74,79.74,79.73,79.74,1000.0,59.7203,59.7203,59.7128,59.7203,1000.0
2014-01-09 13:45:00,79.73,79.74,79.73,79.74,5300.0,59.7128,59.7203,59.7128,59.7203,5300.0
2014-01-09 13:50:00,79.74,79.74,79.74,79.74,1700.0,59.7203,59.7203,59.7203,59.7203,1700.0
2014-01-09 13:55:00,79.74,79.75,79.73,79.74,3300.0,59.7203,59.7278,59.7128,59.7203,3300.0
2014-01-09 14:00:00,79.73,79.75,79.73,79.75,1600.0,59.7128,59.7278,59.7128,59.7278,1600.0
2014-01-09 14:05:00,79.75,79.75,79.73,79.74,3000.0,59.7278,59.7278,59.7128,59.7203,3000.0
2014-01-09 14:10:00,79.74,79.74,79.73,79.74,8200.0,59.7203,59.7203,59.7128,59.7203,8200.0
2014-01-09 14:15:00,79.74,79.75,79.73,79.75,6700.0,59.7203,59.7278,59.7128,59.7278,6700.0
2014-01-09 14:20:00,79.74,79.75,79.73,79.73,1700.0,59.7203,59.7278,59.7128,59.7128,1700.0
2014-01-09 14:25:00,79.74,79.75,79.73,79.75,4800.0,59.7203,59.7278,59.7128,59.7278,4800.0
2014-01-09 14:30:00,79.75,79.75,79.74,79.75,7200.0,59.7278,59.7278,59.7203,59.7278,7200.0
2014-01-09 14:35:00,79.75,79.76,79.74,79.75,19100.0,59.7278,59.7353,59.7203,59.7278,19100.0
2014-01-09 14:40:00,79.75,79.76,79.75,79.76,6600.0,59.7278,59.7353,59.7278,59.7353,6600.0
2014-01-09 14:45:00,79.76,79.76,79.75,79.75,19900.0,59.7353,59.7353,59.7278,59.7278,19900.0
2014-01-09 14:50:00,79.75,79.77,79.75,79.75,7700.0,59.7278,59.7428,59.7278,59.7278,7700.0
2014-01-09 14:55:00,79.75,79.76,79.75,79.75,1700.0,59.7278,59.7353,59.7278,59.7278,1700.0
2014-01-09 15:00:00,79.75,79.76,79.74,79.75,17100.0,59.7278,59.7353,59.7203,59.7278,17100.0
2014-01-09 15:05:00,79.76,79.76,79.74,79.75,6100.0,59.7353,59.7353,59.7203,59.7278,6100.0
2014-01-09 15:10:00,79.75,79.76,79.74,79.74,1600.0,59.7278,59.7353,59.7203,59.7203,1600.0
2014-01-09 15:15:00,79.74,79.76,79.74,79.74,900.0,59.7203,59.7353,59.7203,59.7203,900.0
2014-01-09 15:20:00,79.75,79.76,79.74,79.74,2200.0,59.7278,59.7353,59.7203,59.7203,2200.0
2014-01-09 15:25:00,79.74,79.76,79.74,79.75,3500.0,59.7203,59.7353,59.7203,59.7278,3500.0
2014-01-09 15:30:00,79.76,79.77,79.75,79.76,19300.0,59.7353,59.7428,59.7278,59.7353,19300.0
2014-01-09 15:35:00,79.76,79.77,79.75,79.77,8400.0,59.7353,59.7428,59.7278,59.7428,8400.0
2014-01-09 15:40:00,79.77,79.77,79.76,79.77,17400.0,59.7428,59.7428,59.7353,59.7428,17400.0
2014-01-09 15:45:00,79.77,79.77,79.76,79.77,21100.0,59.7428,59.7428,59.7353,59.7428,21100.0
2014-01-09 15:50:00,79.76,79.77,79.76,79.77,11600.0,59.7353,59.7428,59.7353,59.7428,11600.0
2014-01-09 15:55:00,79.77,79.77,79.76,79.76,14500.0,59.7428,59.7428,59.7353,59.7353,14500.0
2014-01-10 09:30:00,79.89,79.89,79.88,79.88,11200.0,59.8326,59.8326,59.8252,59.8252,11200.0
2014-01-10 09:35:00,79.85,79.89,79.82,79.86,1200.0,59.8027,59.8326,59.7802,59.8102,1200.0
2014-01-10 09:40:00,79.86,79.9,79.86,79.86,12300.0,59.8102,59.8401,59.8102,59.8102,12300.0
2014-01-10 09:45:00,79.91,79.93,79.87,79.92,3500.0,59.8476,59.8626,59.8177,59.8551,3500.0
2014-01-10 09:50:00,79.92,79.93,79.91,79.91,1200.0,59.8551,59.8626,59.8476,59.8476,1200.0
2014-01-10 09:55:00,79.92,79.93,79.92,79.92,400.0,59.8551,59.8626,59.8551,59.8551,400.0
2014-01-10 10:00:00,79.92,79.94,79.91,79.94,3500.0,59.8551,59.8701,59.8476,59.8701,3500.0
2014-01-10 10:05:00,79.95,79.95,79.94,79.95,3000.0,59.8776,59.8776,59.8701,59.8776,3000.0
2014-01-10 10:10:00,79.92,79.92,79.92,79.92,400.0,59.8551,59.8551,59.8551,59.8551,400.0
2014-01-10 10:15:00,79.92,79.93,79.92,79.92,1200.0,59.8551,59.8626,59.8551,59.8551,1200.0
2014-01-10 10:20:00,79.92,79.92,79.91,79.91,2300.0,59.8551,59.8551,59.8476,59.8476,2300.0
2014-01-10 10:25:00,79.91,79.93,79.91,79.93,2900.0,59.8476,59.8626,59.8476,59.8626,2900.0
2014-01-10 10:30:00,79.93,79.93,79.91,79.91,2800.0,59.8626,59.8626,59.8476,59.8476,2800.0
2014-01-10 10:35:00,79.93,79.93,79.91,79.92,2300.0,59.8626,59.8626,59.8476,59.8551,2300.0
2014-01-10 10:40:00,79.92,79.92,79.91,79.91,200.0,59.8551,59.8551,59.8476,59.8476,200.0
2014-01-10 10:45:00,79.92,79.93,79.92,79.93,7100.0,59.8551,59.8626,59.8551,59.8626,7100.0
2014-01-10 10:50:00,79.93,79.93,79.92,79.93,2100.0,59.8626,59.8626,59.8551,59.8626,2100.0
2014-01-10 10:55:00,79.93,79.93,79.92,79.92,5400.0,59.8626,59.8626,59.8551,59.8551,5400.0
2014-01-10 11:00:00,79.92,79.93,79.91,79.92,8300.0,59.8551,59.8626,59.8476,59.8551,8300.0
2014-01-10 11:05:00,79.93,79.93,79.92,79.93,2700.0,59.8626,59.8626,59.8551,59.8626,2700.0
2014-01-10 11:10:00,79.92,79.93,79.92,79.92,2900.0,59.8551,59.8626,59.8551,59.8551,2900.0
2014-01-10 11:15:00,79.93,79.93,79.91,79.93,3400.0,59.8626,59.8626,59.8476,59.8626,3400.0
2014-01-10 11:20:00,79.93,79.95,79.92,79.94,17600.0,59.8626,59.8776,59.8551,59.8701,17600.0
2014-01-10 11:25:00,79.94,79.94,79.92,79.92,3100.0,59.8701,59.8701,59.8551,59.8551,3100.0
2014-01-10 11:30:00,79.92,79.93,79.91,79.93,7300.0,59.8551,59.8626,59.8476,59.8626,7300.0
2014-01-10 11:35:00,79.93,79.93,79.91,79.93,5800.0,59.8626,59.8626,59.8476,59.8626,5800.0
2014-01-10 11:40:00,79.92,79.93,79.92,79.93,2200.0,59.8551,59.8626,59.8551,59.8626,2200.0
2014-01-10 11:45:00,79.92,79.92,79.91,79.92,2500.0,59.8551,59.8551,59.8476,59.8551,2500.0
2014-01-10 11:50:00,79.91,79.93,79.91,79.93,8300.0,59.8476,59.8626,59.8476,59.8626,8300.0
2014-01-10 11:55:00,79.93,79.94,79.92,79.94,3500.0,59.8626,59.8701,59.8551,59.8701,3500.0
2014-01-10 12:00:00,79.94,79.94,79.93,79.94,3100.0,59.8701,59.8701,59.8626,59.8701,3100.0
2014-01-10 12:05:00,79.93,79.94,79.93,79.94,4600.0,59.8626,59.8701,59.8626,59.8701,4600.0
2014-01-10 12:10:00,79.94,79.94,79.92,79.94,10000.0,59.8701,59.8701,59.8551,59.8701,10000.0
2014-01-10 12:15:00,79.93,79.94,79.93,79.94,3500.0,59.8626,59.8701,59.8626,59.8701,3500.0
2014-01-10 12:20:00,79.94,79.94,79.93,79.94,3000.0,59.8701,59.8701,59.8626,59.8701,3000.0
2014-01-10 12:25:00,79.94,79.95,79.93,79.95,9600.0,59.8701,59.8776,59.8626,59.8776,9600.0
2014-01-10 12:30:00,79.95,79.96,79.94,79.96,3100.0,59.8776,59.8851,59.8701,59.8851,3100.0
2014-01-10 12:35:00,79.95,79.96,79.95,79.95,12400.0,59.8776,59.8851,59.8776,59.8776,12400.0
2014-01-10 12:40:00,79.96,79.96,79.96,79.96,2300.0,59.8851,59.8851,59.8851,59.8851,2300.0
2014-01-10 12:45:00,79.96,79.97,79.95,79.97,5600.0,59.8851,59.8926,59.8776,59.8926,5600.0
2014-01-10 12:50:00,79.97,79.97,79.96,79.97,3500.0,59.8926,59.8926,59.8851,59.8926,3500.0
2014-01-10 12:55:00,79.97,79.97,79.96,79.96,6700.0,59.8926,59.8926,59.8851,59.8851,6700.0
2014-01-10 13:00:00,79.96,79.97,79.96,79.96,3400.0,59.8851,59.8926,59.8851,59.8851,3400.0
2014-01-10 13:05:00,79.96,79.97,79.96,79.97,6300.0,59.8851,59.8926,59.8851,59.8926,6300.0
2014-01-10 13:10:00,79.97,79.97,79.96,79.97,2900.0,59.8926,59.8926,59.8851,59.8926,2900.0
2014-01-10 13:15:00,79.96,79.97,79.96,79.97,1600.0,59.8851,59.8926,59.8851,59.8926,1600.0
2014-01-10 13:20:00,79.97,79.98,79.96,79.97,6300.0,59.8926,59.9001,59.8851,59.8926,6300.0
2014-01-10 13:25:00,79.98,79.98,79.96,79.96,3000.0,59.9001,59.9001,59.8851,59.8851,3000.0
2014-01-10 13:30:00,79.97,79.97,79.96,79.97,1400.0,59.8926,59.8926,59.8851,59.8926,1400.0
2014-01-10 13:35:00,79.97,79.97,79.93,79.95,29100.0,59.8926,59.8926,59.8626,59.8776,29100.0
2014-01-10 13:40:00,79.95,79.96,79.95,79.96,1900.0,59.8776,59.8851,59.8776,59.8851,1900.0
2014-01-10 13:45:00,79.96,79.96,79.95,79.96,7200.0,59.8851,59.8851,59.8776,59.8851,7200.0
2014-01-10 13:50:00,79.95,79.97,79.95,79.97,2300.0,59.8776,59.8926,59.8776,59.8926,2300.0
2014-01-10 13:55:00,79.97,79.97,79.95,79.96,4800.0,59.8926,59.8926,59.8776,59.8851,4800.0
2014-01-10 14:00:00,79.96,79.99,79.95,79.99,4000.0,59.8851,59.9075,59.8776,59.9075,4000.0
2014-01-10 14:05:00,79.99,79.99,79.97,79.97,4100.0,59.9075,59.9075,59.8926,59.8926,4100.0
2014-01-10 14:10:00,79.98,79.98,79.97,79.97,4100.0,59.9001,59.9001,59.8926,59.8926,4100.0
2014-01-10 14:15:00,79.99,79.99,79.98,79.98,4900.0,59.9075,59.9075,59.9001,59.9001,4900.0
2014-01-10 14:20:00,79.99,79.99,79.98,79.98,4500.0,59.9075,59.9075,59.9001,59.9001,4500.0
2014-01-10 14:25:00,79.99,79.99,79.98,79.98,4300.0,59.9075,59.9075,59.9001,59.9001,4300.0
2014-01-10 14:30:00,79.99,79.99,79.98,79.99,1100.0,59.9075,59.9075,59.9001,59.9075,1100.0
2014-01-10 14:35:00,79.99,79.99,79.98,79.98,7700.0,59.9075,59.9075,59.9001,59.9001,7700.0
2014-01-10 14:40:00,79.98,80.0,79.98,79.99,3700.0,59.9001,59.915,59.9001,59.9075,3700.0
2014-01-10 14:45:00,79.99,80.0,79.99,80.0,3000.0,59.9075,59.915,59.9075,59.915,3000.0
2014-01-10 14:50:00,80.0,80.0,79.99,80.0,8300.0,59.915,59.915,59.9075,59.915,8300.0
2014-01-10 14:55:00,80.0,80.0,79.98,79.99,5800.0,59.915,59.915,59.9001,59.9075,5800.0
2014-01-10 15:00:00,79.98,79.99,79.98,79.99,3100.0,59.9001,59.9075,59.9001,59.9075,3100.0
2014-01-10 15:05:00,79.99,80.0,79.99,79.99,41800.0,59.9075,59.915,59.9075,59.9075,41800.0
2014-01-10 15:10:00,79.99,80.0,79.99,80.0,3300.0,59.9075,59.915,59.9075,59.915,3300.0
2014-01-10 15:15:00,80.0,80.01,79.99,80.01,6100.0,59.915,59.9225,59.9075,59.9225,6100.0
2014-01-10 15:20:00,80.01,80.01,80.0,80.01,9500.0,59.9225,59.9225,59.915,59.9225,9500.0
2014-01-10 15:25:00,80.01,80.01,80.0,80.01,7800.0,59.9225,59.9225,59.915,59.9225,7800.0
2014-01-10 15:30:00,80.01,80.01,80.0,80.0,15200.0,59.9225,59.9225,59.915,59.915,15200.0
2014-01-10 15:35:00,80.0,80.01,80.0,80.0,1700.0,59.915,59.9225,59.915,59.915,1700.0
2014-01-10 15:40:00,80.01,80.01,79.99,80.01,5800.0,59.9225,59.9225,59.9075,59.9225,5800.0
2014-01-10 15:45:00,80.0,80.01,79.99,80.0,11200.0,59.915,59.9225,59.9075,59.915,11200.0
2014-01-10 15:50:00,80.0,80.0,79.99,79.99,2800.0,59.915,59.915,59.9075,59.9075,2800.0
2014-01-10 15:55:00,80.0,80.01,79.99,79.99,15900.0,59.915,59.9225,59.9075,59.9075,15900.0
2014-01-13 09:30:00,80.01,80.01,79.95,79.96,18000.0,59.9225,59.9225,59.8776,59.8851,18000.0
2014-01-13 09:35:00,79.96,79.99,79.96,79.99,500.0,59.8851,59.9075,59.8851,59.9075,500.0
2014-01-13 09:40:00,80.0,80.03,80.0,80.02,4400.0,59.915,59.9375,59.915,59.93,4400.0
2014-01-13 09:45:00,80.01,80.02,80.01,80.02,600.0,59.9225,59.93,59.9225,59.93,600.0
2014-01-13 09:50:00,80.02,80.02,80.01,80.01,1000.0,59.93,59.93,59.9225,59.9225,1000.0
2014-01-13 09:55:00,80.01,80.02,80.01,80.01,2700.0,59.9225,59.93,59.9225,59.9225,2700.0
2014-01-13 10:00:00,80.01,80.01,79.99,80.0,5900.0,59.9225,59.9225,59.9075,59.915,5900.0
2014-01-13 10:05:00,80.0,80.0,79.99,80.0,400.0,59.915,59.915,59.9075,59.915,400.0
2014-01-13 10:10:00,79.99,80.01,79.99,79.99,3100.0,59.9075,59.9225,59.9075,59.9075,3100.0
2014-01-13 10:15:00,79.99,80.0,79.99,79.99,1500.0,59.9075,59.915,59.9075,59.9075,1500.0
2014-01-13 10:20:00,79.99,80.0,79.99,80.0,1500.0,59.9075,59.915,59.9075,59.915,1500.0
2014-01-13 10:25:00,79.99,80.0,79.99,79.99,1000.0,59.9075,59.915,59.9075,59.9075,1000.0
2014-01-13 10:30:00,79.99,80.0,79.99,80.0,2200.0,59.9075,59.915,59.9075,59.915,2200.0
2014-01-13 10:35:00,80.0,80.0,79.99,80.0,1100.0,59.915,59.915,59.9075,59.915,1100.0
2014-01-13 10:40:00,80.0,80.0,80.0,80.0,7000.0,59.915,59.915,59.915,59.915,7000.0
2014-01-13 10:45:00,80.0,80.0,79.99,79.99,2000.0,59.915,59.915,59.9075,59.9075,2000.0
2014-01-13 10:50:00,79.99,80.0,79.99,80.0,4000.0,59.9075,59.915,59.9075,59.915,4000.0
2014-01-13 10:55:00,79.99,80.02,79.99,80.02,13100.0,59.9075,59.93,59.9075,59.93,13100.0
2014-01-13 11:00:00,80.02,80.02,80.0,80.0,2000.0,59.93,59.93,59.915,59.915,2000.0
2014-01-13 11:05:00,79.99,80.0,79.98,80.0,11400.0,59.9075,59.915,59.9001,59.915,11400.0
2014-01-13 11:10:00,79.99,80.0,79.99,80.0,5600.0,59.9075,59.915,59.9075,59.915,5600.0
2014-01-13 11:15:00,80.0,80.0,79.99,79.99,3800.0,59.915,59.915,59.9075,59.9075,3800.0
2014-01-13 11:20:00,80.0,80.0,79.99,80.0,900.0,59.915,59.915,59.9075,59.915,900.0
2014-01-13 11:25:00,79.99,80.0,79.99,79.99,1000.0,59.9075,59.915,59.9075,59.9075,1000.0
2014-01-13 11:30:00,80.0,80.0,80.0,80.0,1800.0,59.915,59.915,59.915,59.915,1800.0
2014-01-13 11:35:00,80.0,80.0,80.0,80.0,1400.0,59.915,59.915,59.915,59.915,1400.0
2014-01-13 11:40:00,80.0,80.05,80.0,80.04,109800.0,59.915,59.9525,59.915,59.945,109800.0
2014-01-13 11:45:00,80.03,80.03,80.02,80.02,3200.0,59.9375,59.9375,59.93,59.93,3200.0
2014-01-13 11:50:00,80.01,80.02,80.01,80.01,1400.0,59.9225,59.93,59.9225,59.9225,1400.0
2014-01-13 11:55:00,80.02,80.03,80.01,80.03,4600.0,59.93,59.9375,59.9225,59.9375,4600.0
2014-01-13 12:00:00,80.03,80.03,80.02,80.03,2700.0,59.9375,59.9375,59.93,59.9375,2700.0
2014-01-13 12:05:00,80.02,80.02,80.01,80.02,4100.0,59.93,59.93,59.9225,59.93,4100.0
2014-01-13 12:10:00,80.02,80.03,80.01,80.01,7400.0,59.93,59.9375,59.9225,59.9225,7400.0
2014-01-13 12:15:00,80.02,80.02,80.01,80.02,4700.0,59.93,59.93,59.9225,59.93,4700.0
2014-01-13 12:20:00,80.02,80.02,80.01,80.02,1100.0,59.93,59.93,59.9225,59.93,1100.0
2014-01-13 12:25:00,80.02,80.02,80.01,80.02,1600.0,59.93,59.93,59.9225,59.93,1600.0
2014-01-13 12:30:00,80.02,80.03,80.02,80.02,8000.0,59.93,59.9375,59.93,59.93,8000.0
2014-01-13 12:35:00,80.02,80.02,80.01,80.01,2600.0,59.93,59.93,59.9225,59.9225,2600.0
2014-01-13 12:40:00,80.02,80.04,80.02,80.04,4000.0,59.93,59.945,59.93,59.945,4000.0
2014-01-13 12:45:00,80.03,80.05,80.03,80.05,6200.0,59.9375,59.9525,59.9375,59.9525,6200.0
2014-01-13 12:50:00,80.04,80.05,80.04,80.05,700.0,59.945,59.9525,59.945,59.9525,700.0
2014-01-13 12:55:00,80.04,80.04,80.03,80.04,900.0,59.945,59.945,59.9375,59.945,900.0
2014-01-13 13:00:00,80.03,80.04,80.03,80.03,700.0,59.9375,59.945,59.9375,59.9375,700.0
2014-01-13 13:05:00,80.03,80.05,80.03,80.05,3000.0,59.9375,59.9525,59.9375,59.9525,3000.0
2014-01-13 13:10:00,80.05,80.05,80.04,80.04,2300.0,59.9525,59.9525,59.945,59.945,2300.0
2014-01-13 13:15:00,80.05,80.05,80.04,80.04,900.0,59.9525,59.9525,59.945,59.945,900.0
2014-01-13 13:20:00,80.05,80.05,80.04,80.04,9200.0,59.9525,59.9525,59.945,59.945,9200.0
2014-01-13 13:25:00,80.05,80.05,80.04,80.05,10900.0,59.9525,59.9525,59.945,59.9525,10900.0
2014-01-13 13:30:00,80.04,80.05,80.04,80.05,900.0,59.945,59.9525,59.945,59.9525,900.0
2014-01-13 13:35:00,80.05,80.05,80.04,80.05,5300.0,59.9525,59.9525,59.945,59.9525,5300.0
2014-01-13 13:40:00,80.05,80.05,80.04,80.05,700.0,59.9525,59.9525,59.945,59.9525,700.0
2014-01-13 13:45:00,80.05,80.06,80.05,80.06,2300.0,59.9525,59.96,59.9525,59.96,2300.0
2014-01-13 13:50:00,80.06,80.06,80.05,80.06,3900.0,59.96,59.96,59.9525,59.96,3900.0
2014-01-13 13:55:00,80.05,80.06,80.02,80.02,4600.0,59.9525,59.96,59.93,59.93,4600.0
2014-01-13 14:00:00,80.02,80.05,80.02,80.04,5500.0,59.93,59.9525,59.93,59.945,5500.0
2014-01-13 14:05:00,80.03,80.04,80.03,80.03,4300.0,59.9375,59.945,59.9375,59.9375,4300.0
2014-01-13 14:10:00,80.03,80.04,80.03,80.04,4700.0,59.9375,59.945,59.9375,59.945,4700.0
2014-01-13 14:15:00,80.04,80.06,80.03,80.06,136100.0,59.945,59.96,59.9375,59.96,136100.0
2014-01-13 14:20:00,80.05,80.06,80.05,80.06,5700.0,59.9525,59.96,59.9525,59.96,5700.0
2014-01-13 14:25:00,80.06,80.06,80.05,80.06,1800.0,59.96,59.96,59.9525,59.96,1800.0
2014-01-13 14:30:00,80.05,80.06,80.05,80.05,3300.0,59.9525,59.96,59.9525,59.9525,3300.0
2014-01-13 14:35:00,80.06,80.06,80.03,80.04,4100.0,59.96,59.96,59.9375,59.945,4100.0
2014-01-13 14:40:00,80.05,80.05,80.04,80.05,5700.0,59.9525,59.9525,59.945,59.9525,5700.0
2014-01-13 14:45:00,80.04,80.05,80.04,80.04,1300.0,59.945,59.9525,59.945,59.945,1300.0
2014-01-13 14:50:00,80.04,80.05,80.04,80.04,4800.0,59.945,59.9525,59.945,59.945,4800.0
2014-01-13 14:55:00,80.05,80.05,80.04,80.05,1900.0,59.9525,59.9525,59.945,59.9525,1900.0
2014-01-13 15:00:00,80.05,80.05,80.03,80.04,1700.0,59.9525,59.9525,59.9375,59.945,1700.0
2014-01-13 15:05:00,80.04,80.05,80.03,80.04,6500.0,59.945,59.9525,59.9375,59.945,6500.0
2014-01-13 15:10:00,80.04,80.05,80.03,80.05,8100.0,59.945,59.9525,59.9375,59.9525,8100.0
2014-01-13 15:15:00,80.05,80.05,80.04,80.04,4900.0,59.9525,59.9525,59.945,59.945,4900.0
2014-01-13 15:20:00,80.05,80.05,80.03,80.03,10600.0,59.9525,59.9525,59.9375,59.9375,10600.0
2014-01-13 15:25:00,80.03,80.04,80.01,80.01,19900.0,59.9375,59.945,59.9225,59.9225,19900.0
2014-01-13 15:30:00,80.0,80.01,79.98,79.98,6700.0,59.915,59.9225,59.9001,59.9001,6700.0
2014-01-13 15:35:00,79.98,79.99,79.98,79.99,7100.0,59.9001,59.9075,59.9001,59.9075,7100.0
2014-01-13 15:40:00,79.98,79.99,79.97,79.98,8300.0,59.9001,59.9075,59.8926,59.9001,8300.0
2014-01-13 15:45:00,79.97,79.98,79.97,79.97,3400.0,59.8926,59.9001,59.8926,59.8926,3400.0
2014-01-13 15:50:00,79.97,79.99,79.97,79.99,4500.0,59.8926,59.9075,59.8926,59.9075,4500.0
2014-01-13 15:55:00,79.98,80.0,79.98,79.99,3600.0,59.9001,59.915,59.9001,59.9075,3600.0
2014-01-14 09:30:00,79.98,80.0,79.95,79.95,12600.0,59.9001,59.915,59.8776,59.8776,12600.0
2014-01-14 09:35:00,79.95,80.0,79.95,79.98,1700.0,59.8776,59.915,59.8776,59.9001,1700.0
2014-01-14 09:40:00,80.0,80.0,79.97,79.98,2900.0,59.915,59.915,59.8926,59.9001,2900.0
2014-01-14 09:45:00,79.98,80.0,79.98,79.99,600.0,59.9001,59.915,59.9001,59.9075,600.0
2014-01-14 09:50:00,79.98,79.98,79.98,79.98,600.0,59.9001,59.9001,59.9001,59.9001,600.0
2014-01-14 09:55:00,80.0,80.0,79.97,79.97,7300.0,59.915,59.915,59.8926,59.8926,7300.0
2014-01-14 10:00:00,79.96,79.99,79.96,79.99,2800.0,59.8851,59.9075,59.8851,59.9075,2800.0
2014-01-14 10:05:00,79.98,79.98,79.97,79.98,600.0,59.9001,59.9001,59.8926,59.9001,600.0
2014-01-14 10:10:00,79.97,79.97,79.96,79.96,300.0,59.8926,59.8926,59.8851,59.8851,300.0
2014-01-14 10:15:00,79.97,79.98,79.96,79.98,1500.0,59.8926,59.9001,59.8851,59.9001,1500.0
2014-01-14 10:20:00,79.98,79.98,79.98,79.98,0.0,59.9001,59.9001,59.9001,59.9001,0.0
2014-01-14 10:25:00,79.96,79.98,79.96,79.96,1300.0,59.8851,59.9001,59.8851,59.8851,1300.0
2014-01-14 10:30:00,79.96,79.98,79.96,79.97,1500.0,59.8851,59.9001,59.8851,59.8926,1500.0
2014-01-14 10:35:00,79.98,79.99,79.96,79.98,9000.0,59.9001,59.9075,59.8851,59.9001,9000.0
2014-01-14 10:40:00,79.97,79.98,79.97,79.98,900.0,59.8926,59.9001,59.8926,59.9001,900.0
2014-01-14 10:45:00,79.98,79.98,79.98,79.98,200.0,59.9001,59.9001,59.9001,59.9001,200.0
2014-01-14 10:50:00,79.98,79.98,79.98,79.98,700.0,59.9001,59.9001,59.9001,59.9001,700.0
2014-01-14 10:55:00,79.98,79.98,79.97,79.98,3700.0,59.9001,59.9001,59.8926,59.9001,3700.0
2014-01-14 11:00:00,79.99,79.99,79.99,79.99,1800.0,59.9075,59.9075,59.9075,59.9075,1800.0
2014-01-14 11:05:00,79.98,79.99,79.98,79.99,4600.0,59.9001,59.9075,59.9001,59.9075,4600.0
2014-01-14 11:10:00,79.97,79.99,79.97,79.97,600.0,59.8926,59.9075,59.8926,59.8926,600.0
2014-01-14 11:15:00,79.97,79.98,79.97,79.98,800.0,59.8926,59.9001,59.8926,59.9001,800.0
2014-01-14 11:20:00,79.99,79.99,79.98,79.98,2200.0,59.9075,59.9075,59.9001,59.9001,2200.0
2014-01-14 11:25:00,79.97,79.99,79.97,79.98,5400.0,59.8926,59.9075,59.8926,59.9001,5400.0
2014-01-14 11:30:00,79.99,79.99,79.97,79.98,1200.0,59.9075,59.9075,59.8926,59.9001,1200.0
2014-01-14 11:35:00,79.98,79.98,79.97,79.97,1100.0,59.9001,59.9001,59.8926,59.8926,1100.0
2014-01-14 11:40:00,79.98,79.98,79.97,79.98,1000.0,59.9001,59.9001,59.8926,59.9001,1000.0
2014-01-14 11:45:00,79.97,79.97,79.96,79.97,4400.0,59.8926,59.8926,59.8851,59.8926,4400.0
2014-01-14 11:50:00,79.96,79.96,79.96,79.96,200.0,59.8851,59.8851,59.8851,59.8851,200.0
2014-01-14 11:55:00,79.97,79.97,79.96,79.97,7000.0,59.8926,59.8926,59.8851,59.8926,7000.0
2014-01-14 12:00:00,79.96,79.96,79.96,79.96,300.0,59.8851,59.8851,59.8851,59.8851,300.0
2014-01-14 12:05:00,79.97,79.97,79.96,79.96,2600.0,59.8926,59.8926,59.8851,59.8851,2600.0
2014-01-14 12:10:00,79.97,79.97,79.96,79.97,1300.0,59.8926,59.8926,59.8851,59.8926,1300.0
2014-01-14 12:15:00,79.97,79.97,79.97,79.97,800.0,59.8926,59.8926,59.8926,59.8926,800.0
2014-01-14 12:20:00,79.97,79.97,79.96,79.97,4000.0,59.8926,59.8926,59.8851,59.8926,4000.0
2014-01-14 12:25:00,79.96,79.97,79.96,79.97,4200.0,59.8851,59.8926,59.8851,59.8926,4200.0
2014-01-14 12:30:00,79.97,79.97,79.96,79.97,3400.0,59.8926,59.8926,59.8851,59.8926,3400.0
2014-01-14 12:35:00,79.97,79.97,79.96,79.97,600.0,59.8926,59.8926,59.8851,59.8926,600.0
2014-01-14 12:40:00,79.97,79.97,79.96,79.97,1000.0,59.8926,59.8926,59.8851,59.8926,1000.0
2014-01-14 12:45:00,79.96,79.97,79.96,79.96,1000.0,59.8851,59.8926,59.8851,59.8851,1000.0
2014-01-14 12:50:00,79.97,79.97,79.96,79.96,1300.0,59.8926,59.8926,59.8851,59.8851,1300.0
2014-01-14 12:55:00,79.97,79.97,79.94,79.94,8900.0,59.8926,59.8926,59.8701,59.8701,8900.0
2014-01-14 13:00:00,79.93,79.95,79.93,79.95,1100.0,59.8626,59.8776,59.8626,59.8776,1100.0
2014-01-14 13:05:00,79.95,79.95,79.94,79.95,9500.0,59.8776,59.8776,59.8701,59.8776,9500.0
2014-01-14 13:10:00,79.95,79.95,79.94,79.95,2800.0,59.8776,59.8776,59.8701,59.8776,2800.0
2014-01-14 13:15:00,79.95,79.95,79.94,79.94,3700.0,59.8776,59.8776,59.8701,59.8701,3700.0
2014-01-14 13:20:00,79.95,79.95,79.94,79.95,1900.0,59.8776,59.8776,59.8701,59.8776,1900.0
2014-01-14 13:25:00,79.95,79.95,79.92,79.92,6500.0,59.8776,59.8776,59.8551,59.8551,6500.0
2014-01-14 13:30:00,79.93,79.93,79.9,79.9,10600.0,59.8626,59.8626,59.8401,59.8401,10600.0
2014-01-14 13:35:00,79.91,79.91,79.9,79.9,11100.0,59.8476,59.8476,59.8401,59.8401,11100.0
2014-01-14 13:40:00,79.9,79.91,79.9,79.91,1500.0,59.8401,59.8476,59.8401,59.8476,1500.0
2014-01-14 13:45:00,79.9,79.91,79.9,79.91,1000.0,59.8401,59.8476,59.8401,59.8476,1000.0
2014-01-14 13:50:00,79.91,79.91,79.9,79.9,2400.0,59.8476,59.8476,59.8401,59.8401,2400.0
2014-01-14 13:55:00,79.91,79.92,79.91,79.92,1300.0,59.8476,59.8551,59.8476,59.8551,1300.0
2014-01-14 14:00:00,79.91,79.91,79.9,79.9,500.0,59.8476,59.8476,59.8401,59.8401,500.0
2014-01-14 14:05:00,79.9,79.91,79.9,79.91,2400.0,59.8401,59.8476,59.8401,59.8476,2400.0
2014-01-14 14:10:00,79.91,79.93,79.9,79.93,4600.0,59.8476,59.8626,59.8401,59.8626,4600.0
2014-01-14 14:15:00,79.92,79.93,79.92,79.93,7500.0,59.8551,59.8626,59.8551,59.8626,7500.0
2014-01-14 14:20:00,79.93,79.93,79.91,79.91,1600.0,59.8626,59.8626,59.8476,59.8476,1600.0
2014-01-14 14:25:00,79.92,79.93,79.91,79.92,6000.0,59.8551,59.8626,59.8476,59.8551,6000.0
2014-01-14 14:30:00,79.93,79.93,79.91,79.93,4900.0,59.8626,59.8626,59.8476,59.8626,4900.0
2014-01-14 14:35:00,79.91,79.93,79.91,79.93,7500.0,59.8476,59.8626,59.8476,59.8626,7500.0
2014-01-14 14:40:00,79.91,79.93,79.91,79.91,29800.0,59.8476,59.8626,59.8476,59.8476,29800.0
2014-01-14 14:45:00,79.92,79.92,79.91,79.92,2200.0,59.8551,59.8551,59.8476,59.8551,2200.0
2014-01-14 14:50:00,79.92,79.92,79.91,79.92,1900.0,59.8551,59.8551,59.8476,59.8551,1900.0
2014-01-14 14:55:00,79.92,79.92,79.91,79.91,2500.0,59.8551,59.8551,59.8476,59.8476,2500.0
2014-01-14 15:00:00,79.91,79.92,79.91,79.91,5400.0,59.8476,59.8551,59.8476,59.8476,5400.0
2014-01-14 15:05:00,79.92,79.92,79.91,79.91,4900.0,59.8551,59.8551,59.8476,59.8476,4900.0
2014-01-14 15:10:00,79.91,79.92,79.91,79.91,14800.0,59.8476,59.8551,59.8476,59.8476,14800.0
2014-01-14 15:15:00,79.92,79.92,79.91,79.91,2100.0,59.8551,59.8551,59.8476,59.8476,2100.0
2014-01-14 15:20:00,79.91,79.92,79.9,79.91,4200.0,59.8476,59.8551,59.8401,59.8476,4200.0
2014-01-14 15:25:00,79.9,79.92,79.9,79.92,4400.0,59.8401,59.8551,59.8401,59.8551,4400.0
2014-01-14 15:30:00,79.91,79.92,79.9,79.91,7800.0,59.8476,59.8551,59.8401,59.8476,7800.0
2014-01-14 15:35:00,79.91,79.92,79.9,79.91,5800.0,59.8476,59.8551,59.8401,59.8476,5800.0
2014-01-14 15:40:00,79.9,79.92,79.9,79.92,4300.0,59.8401,59.8551,59.8401,59.8551,4300.0
2014-01-14 15:45:00,79.91,79.92,79.89,79.92,6800.0,59.8476,59.8551,59.8326,59.8551,6800.0
2014-01-14 15:50:00,79.92,79.93,79.9,79.91,11600.0,59.8551,59.8626,59.8401,59.8476,11600.0
2014-01-14 15:55:00,79.91,79.91,79.89,79.89,6600.0,59.8476,59.8476,59.8326,59.8326,6600.0
2014-01-15 09:30:00,79.82,79.87,79.82,79.86,9200.0,59.7802,59.8177,59.7802,59.8102,9200.0
2014-01-15 09:35:00,79.84,79.84,79.84,79.84,600.0,59.7952,59.7952,59.7952,59.7952,600.0
2014-01-15 09:40:00,79.83,79.87,79.83,79.85,600.0,59.7877,59.8177,59.7877,59.8027,600.0
2014-01-15 09:45:00,79.86,79.87,79.85,79.87,2300.0,59.8102,59.8177,59.8027,59.8177,2300.0
2014-01-15 09:50:00,79.86,79.86,79.85,79.86,4900.0,59.8102,59.8102,59.8027,59.8102,4900.0
2014-01-15 09:55:00,79.86,79.86,79.86,79.86,1400.0,59.8102,59.8102,59.8102,59.8102,1400.0
2014-01-15 10:00:00,79.86,79.86,79.85,79.86,7000.0,59.8102,59.8102,59.8027,59.8102,7000.0
2014-01-15 10:05:00,79.86,79.86,79.85,79.86,8800.0,59.8102,59.8102,59.8027,59.8102,8800.0
2014-01-15 10:10:00,79.86,79.86,79.85,79.86,500.0,59.8102,59.8102,59.8027,59.8102,500.0
2014-01-15 10:15:00,79.86,79.86,79.84,79.84,2900.0,59.8102,59.8102,59.7952,59.7952,2900.0
2014-01-15 10:20:00,79.84,79.85,79.84,79.85,4700.0,59.7952,59.8027,59.7952,59.8027,4700.0
2014-01-15 10:25:00,79.85,79.86,79.84,79.84,7000.0,59.8027,59.8102,59.7952,59.7952,7000.0
2014-01-15 10:30:00,79.84,79.85,79.83,79.83,3000.0,59.7952,59.8027,59.7877,59.7877,3000.0
2014-01-15 10:35:00,79.83,79.84,79.83,79.84,1400.0,59.7877,59.7952,59.7877,59.7952,1400.0
2014-01-15 10:40:00,79.84,79.84,79.83,79.84,2900.0,59.7952,59.7952,59.7877,59.7952,2900.0
2014-01-15 10:45:00,79.84,79.85,79.83,79.85,5300.0,59.7952,59.8027,59.7877,59.8027,5300.0
2014-01-15 10:50:00,79.83,79.85,79.83,79.85,2900.0,59.7877,59.8027,59.7877,59.8027,2900.0
2014-01-15 10:55:00,79.85,79.85,79.84,79.85,2900.0,59.8027,59.8027,59.7952,59.8027,2900.0
2014-01-15 11:00:00,79.84,79.85,79.84,79.84,800.0,59.7952,59.8027,59.7952,59.7952,800.0
2014-01-15 11:05:00,79.84,79.84,79.84,79.84,200.0,59.7952,59.7952,59.7952,59.7952,200.0
2014-01-15 11:10:00,79.85,79.85,79.85,79.85,1700.0,59.8027,59.8027,59.8027,59.8027,1700.0
2014-01-15 11:15:00,79.86,79.86,79.84,79.86,4800.0,59.8102,59.8102,59.7952,59.8102,4800.0
2014-01-15 11:20:00,79.85,79.86,79.84,79.86,7900.0,59.8027,59.8102,59.7952,59.8102,7900.0
2014-01-15 11:25:00,79.85,79.85,79.81,79.82,4100.0,59.8027,59.8027,59.7727,59.7802,4100.0
2014-01-15 11:30:00,79.81,79.82,79.81,79.81,1000.0,59.7727,59.7802,59.7727,59.7727,1000.0
2014-01-15 11:35:00,79.82,79.82,79.8,79.81,6200.0,59.7802,59.7802,59.7652,59.7727,6200.0
2014-01-15 11:40:00,79.8,79.82,79.8,79.81,1000.0,59.7652,59.7802,59.7652,59.7727,1000.0
2014-01-15 11:45:00,79.8,79.82,79.8,79.82,800.0,59.7652,59.7802,59.7652,59.7802,800.0
2014-01-15 11:50:00,79.81,79.82,79.8,79.81,3100.0,59.7727,59.7802,59.7652,59.7727,3100.0
2014-01-15 11:55:00,79.81,79.85,79.8,79.85,5800.0,59.7727,59.8027,59.7652,59.8027,5800.0
2014-01-15 12:00:00,79.86,79.86,79.84,79.86,3400.0,59.8102,59.8102,59.7952,59.8102,3400.0
2014-01-15 12:05:00,79.86,79.86,79.85,79.86,1500.0,59.8102,59.8102,59.8027,59.8102,1500.0
2014-01-15 12:10:00,79.85,79.85,79.85,79.85,1300.0,59.8027,59.8027,59.8027,59.8027,1300.0
2014-01-15 12:15:00,79.86,79.86,79.85,79.85,1500.0,59.8102,59.8102,59.8027,59.8027,1500.0
2014-01-15 12:20:00,79.85,79.86,79.85,79.86,1900.0,59.8027,59.8102,59.8027,59.8102,1900.0
2014-01-15 12:25:00,79.86,79.86,79.85,79.85,4600.0,59.8102,59.8102,59.8027,59.8027,4600.0
2014-01-15 12:30:00,79.86,79.86,79.85,79.86,4600.0,59.8102,59.8102,59.8027,59.8102,4600.0
2014-01-15 12:35:00,79.86,79.86,79.85,79.86,3100.0,59.8102,59.8102,59.8027,59.8102,3100.0
2014-01-15 12:40:00,79.85,79.85,79.83,79.83,9800.0,59.8027,59.8027,59.7877,59.7877,9800.0
2014-01-15 12:45:00,79.83,79.84,79.83,79.83,2900.0,59.7877,59.7952,59.7877,59.7877,2900.0
2014-01-15 12:50:00,79.84,79.87,79.84,79.87,9800.0,59.7952,59.8177,59.7952,59.8177,9800.0
2014-01-15 12:55:00,79.87,79.87,79.86,79.87,5400.0,59.8177,59.8177,59.8102,59.8177,5400.0
2014-01-15 13:00:00,79.86,79.87,79.86,79.87,3200.0,59.8102,59.8177,59.8102,59.8177,3200.0
2014-01-15 13:05:00,79.86,79.87,79.86,79.86,7600.0,59.8102,59.8177,59.8102,59.8102,7600.0
2014-01-15 13:10:00,79.87,79.87,79.86,79.86,2500.0,59.8177,59.8177,59.8102,59.8102,2500.0
2014-01-15 13:15:00,79.87,79.87,79.86,79.86,8900.0,59.8177,59.8177,59.8102,59.8102,8900.0
2014-01-15 13:20:00,79.87,79.87,79.86,79.87,1100.0,59.8177,59.8177,59.8102,59.8177,1100.0
2014-01-15 13:25:00,79.87,79.87,79.86,79.87,5200.0,59.8177,59.8177,59.8102,59.8177,5200.0
2014-01-15 13:30:00,79.87,79.87,79.82,79.83,28000.0,59.8177,59.8177,59.7802,59.7877,28000.0
2014-01-15 13:35:00,79.82,79.86,79.82,79.86,7200.0,59.7802,59.8102,59.7802,59.8102,7200.0
2014-01-15 13:40:00,79.86,79.87,79.85,79.85,4600.0,59.8102,59.8177,59.8027,59.8027,4600.0
2014-01-15 13:45:00,79.86,79.87,79.86,79.86,7000.0,59.8102,59.8177,59.8102,59.8102,7000.0
2014-01-15 13:50:00,79.86,79.87,79.86,79.87,7900.0,59.8102,59.8177,59.8102,59.8177,7900.0
2014-01-15 13:55:00,79.87,79.87,79.86,79.87,4200.0,59.8177,59.8177,59.8102,59.8177,4200.0
2014-01-15 14:00:00,79.87,79.87,79.86,79.87,1200.0,59.8177,59.8177,59.8102,59.8177,1200.0
2014-01-15 14:05:00,79.87,79.87,79.86,79.87,2000.0,59.8177,59.8177,59.8102,59.8177,2000.0
2014-01-15 14:10:00,79.87,79.88,79.85,79.86,5000.0,59.8177,59.8252,59.8027,59.8102,5000.0
2014-01-15 14:15:00,79.87,79.88,79.86,79.88,2000.0,59.8177,59.8252,59.8102,59.8252,2000.0
2014-01-15 14:20:00,79.88,79.88,79.86,79.87,3100.0,59.8252,59.8252,59.8102,59.8177,3100.0
2014-01-15 14:25:00,79.87,79.88,79.86,79.87,3700.0,59.8177,59.8252,59.8102,59.8177,3700.0
2014-01-15 14:30:00,79.88,79.89,79.88,79.89,4900.0,59.8252,59.8326,59.8252,59.8326,4900.0
2014-01-15 14:35:00,79.88,79.89,79.87,79.88,3700.0,59.8252,59.8326,59.8177,59.8252,3700.0
2014-01-15 14:40:00,79.87,79.88,79.85,79.85,10800.0,59.8177,59.8252,59.8027,59.8027,10800.0
2014-01-15 14:45:00,79.86,79.87,79.86,79.87,2400.0,59.8102,59.8177,59.8102,59.8177,2400.0
2014-01-15 14:50:00,79.87,79.89,79.87,79.88,4000.0,59.8177,59.8326,59.8177,59.8252,4000.0
2014-01-15 14:55:00,79.88,79.89,79.88,79.89,12200.0,59.8252,59.8326,59.8252,59.8326,12200.0
2014-01-15 15:00:00,79.88,79.89,79.88,79.89,3000.0,59.8252,59.8326,59.8252,59.8326,3000.0
2014-01-15 15:05:00,79.89,79.89,79.88,79.88,4700.0,59.8326,59.8326,59.8252,59.8252,4700.0
2014-01-15 15:10:00,79.88,79.89,79.88,79.89,4600.0,59.8252,59.8326,59.8252,59.8326,4600.0
2014-01-15 15:15:00,79.88,79.89,79.88,79.89,2400.0,59.8252,59.8326,59.8252,59.8326,2400.0
2014-01-15 15:20:00,79.89,79.89,79.87,79.87,7000.0,59.8326,59.8326,59.8177,59.8177,7000.0
2014-01-15 15:25:00,79.87,79.89,79.86,79.89,6300.0,59.8177,59.8326,59.8102,59.8326,6300.0
2014-01-15 15:30:00,79.89,79.9,79.87,79.88,5000.0,59.8326,59.8401,59.8177,59.8252,5000.0
2014-01-15 15:35:00,79.87,79.88,79.86,79.86,1800.0,59.8177,59.8252,59.8102,59.8102,1800.0
2014-01-15 15:40:00,79.86,79.87,79.84,79.84,8600.0,59.8102,59.8177,59.7952,59.7952,8600.0
2014-01-15 15:45:00,79.84,79.86,79.84,79.84,7000.0,59.7952,59.8102,59.7952,59.7952,7000.0
2014-01-15 15:50:00,79.84,79.85,79.83,79.84,10900.0,59.7952,59.8027,59.7877,59.7952,10900.0
2014-01-15 15:55:00,79.84,79.85,79.83,79.85,6300.0,59.7952,59.8027,59.7877,59.8027,6300.0
2014-01-16 09:30:00,79.93,79.93,79.93,79.93,8800.0,59.8626,59.8626,59.8626,59.8626,8800.0
2014-01-16 09:35:00,79.95,79.95,79.92,79.95,26000.0,59.8776,59.8776,59.8551,59.8776,26000.0
2014-01-16 09:40:00,79.89,79.92,79.89,79.92,500.0,59.8326,59.8551,59.8326,59.8551,500.0
2014-01-16 09:45:00,79.91,79.92,79.89,79.91,2800.0,59.8476,59.8551,59.8326,59.8476,2800.0
2014-01-16 09:50:00,79.92,79.92,79.91,79.91,9000.0,59.8551,59.8551,59.8476,59.8476,9000.0
2014-01-16 09:55:00,79.91,79.92,79.91,79.92,3000.0,59.8476,59.8551,59.8476,59.8551,3000.0
2014-01-16 10:00:00,79.92,79.93,79.92,79.93,4200.0,59.8551,59.8626,59.8551,59.8626,4200.0
2014-01-16 10:05:00,79.93,79.94,79.92,79.93,21200.0,59.8626,59.8701,59.8551,59.8626,21200.0
2014-01-16 10:10:00,79.94,79.94,79.92,79.93,7700.0,59.8701,59.8701,59.8551,59.8626,7700.0
2014-01-16 10:15:00,79.92,79.93,79.92,79.92,2300.0,59.8551,59.8626,59.8551,59.8551,2300.0
2014-01-16 10:20:00,79.92,79.95,79.91,79.94,17800.0,59.8551,59.8776,59.8476,59.8701,17800.0
2014-01-16 10:25:00,79.93,79.94,79.93,79.93,1200.0,59.8626,59.8701,59.8626,59.8626,1200.0
2014-01-16 10:30:00,79.94,79.94,79.91,79.92,9800.0,59.8701,59.8701,59.8476,59.8551,9800.0
2014-01-16 10:35:00,79.93,79.93,79.92,79.92,500.0,59.8626,59.8626,59.8551,59.8551,500.0
2014-01-16 10:40:00,79.91,79.92,79.91,79.92,2000.0,59.8476,59.8551,59.8476,59.8551,2000.0
2014-01-16 10:45:00,79.92,79.92,79.9,79.91,5700.0,59.8551,59.8551,59.8401,59.8476,5700.0
2014-01-16 10:50:00,79.9,79.92,79.9,79.92,2800.0,59.8401,59.8551,59.8401,59.8551,2800.0
2014-01-16 10:55:00,79.92,79.92,79.91,79.91,1400.0,59.8551,59.8551,59.8476,59.8476,1400.0
2014-01-16 11:00:00,79.92,79.92,79.9,79.92,1200.0,59.8551,59.8551,59.8401,59.8551,1200.0
2014-01-16 11:05:00,79.92,79.92,79.91,79.91,9700.0,59.8551,59.8551,59.8476,59.8476,9700.0
2014-01-16 11:10:00,79.92,79.92,79.9,79.91,16100.0,59.8551,59.8551,59.8401,59.8476,16100.0
2014-01-16 11:15:00,79.91,79.92,79.9,79.91,5000.0,59.8476,59.8551,59.8401,59.8476,5000.0
2014-01-16 11:20:00,79.91,79.92,79.91,79.92,1800.0,59.8476,59.8551,59.8476,59.8551,1800.0
2014-01-16 11:25:00,79.92,79.95,79.92,79.94,5800.0,59.8551,59.8776,59.8551,59.8701,5800.0
2014-01-16 11:30:00,79.93,79.95,79.92,79.94,17600.0,59.8626,59.8776,59.8551,59.8701,17600.0
2014-01-16 11:35:00,79.93,79.94,79.93,79.94,3400.0,59.8626,59.8701,59.8626,59.8701,3400.0
2014-01-16 11:40:00,79.93,79.94,79.93,79.93,1500.0,59.8626,59.8701,59.8626,59.8626,1500.0
2014-01-16 11:45:00,79.94,79.94,79.93,79.93,21200.0,59.8701,59.8701,59.8626,59.8626,21200.0
2014-01-16 11:50:00,79.92,79.93,79.92,79.93,2500.0,59.8551,59.8626,59.8551,59.8626,2500.0
2014-01-16 11:55:00,79.93,79.93,79.92,79.93,1300.0,59.8626,59.8626,59.8551,59.8626,1300.0
2014-01-16 12:00:00,79.93,79.93,79.92,79.92,3300.0,59.8626,59.8626,59.8551,59.8551,3300.0
2014-01-16 12:05:00,79.93,79.93,79.92,79.93,3300.0,59.8626,59.8626,59.8551,59.8626,3300.0
2014-01-16 12:10:00,79.92,79.93,79.92,79.92,1200.0,59.8551,59.8626,59.8551,59.8551,1200.0
2014-01-16 12:15:00,79.92,79.93,79.91,79.91,8500.0,59.8551,59.8626,59.8476,59.8476,8500.0
2014-01-16 12:20:00,79.92,79.94,79.91,79.93,5400.0,59.8551,59.8701,59.8476,59.8626,5400.0
2014-01-16 12:25:00,79.94,79.94,79.94,79.94,600.0,59.8701,59.8701,59.8701,59.8701,600.0
2014-01-16 12:30:00,79.94,79.94,79.93,79.93,1000.0,59.8701,59.8701,59.8626,59.8626,1000.0
2014-01-16 12:35:00,79.94,79.94,79.93,79.93,2400.0,59.8701,59.8701,59.8626,59.8626,2400.0
2014-01-16 12:40:00,79.94,79.95,79.93,79.94,3500.0,59.8701,59.8776,59.8626,59.8701,3500.0
2014-01-16 12:45:00,79.94,79.94,79.93,79.94,1500.0,59.8701,59.8701,59.8626,59.8701,1500.0
2014-01-16 12:50:00,79.94,79.94,79.93,79.94,600.0,59.8701,59.8701,59.8626,59.8701,600.0
2014-01-16 12:55:00,79.93,79.94,79.92,79.93,2300.0,59.8626,59.8701,59.8551,59.8626,2300.0
2014-01-16 13:00:00,79.92,79.92,79.91,79.91,1100.0,59.8551,59.8551,59.8476,59.8476,1100.0
2014-01-16 13:05:00,79.91,79.92,79.91,79.92,3400.0,59.8476,59.8551,59.8476,59.8551,3400.0
2014-01-16 13:10:00,79.92,79.92,79.92,79.92,1200.0,59.8551,59.8551,59.8551,59.8551,1200.0
2014-01-16 13:15:00,79.91,79.93,79.91,79.92,4600.0,59.8476,59.8626,59.8476,59.8551,4600.0
2014-01-16 13:20:00,79.93,79.93,79.91,79.92,900.0,59.8626,59.8626,59.8476,59.8551,900.0
2014-01-16 13:25:00,79.92,79.92,79.91,79.91,1100.0,59.8551,59.8551,59.8476,59.8476,1100.0
2014-01-16 13:30:00,79.93,79.93,79.91,79.92,1200.0,59.8626,59.8626,59.8476,59.8551,1200.0
2014-01-16 13:35:00,79.92,79.93,79.91,79.91,6100.0,59.8551,59.8626,59.8476,59.8476,6100.0
2014-01-16 13:40:00,79.93,79.93,79.92,79.93,2500.0,59.8626,59.8626,59.8551,59.8626,2500.0
2014-01-16 13:45:00,79.93,79.93,79.91,79.93,4000.0,59.8626,59.8626,59.8476,59.8626,4000.0
2014-01-16 13:50:00,79.92,79.93,79.91,79.91,5200.0,59.8551,59.8626,59.8476,59.8476,5200.0
2014-01-16 13:55:00,79.93,79.93,79.91,79.93,2800.0,59.8626,59.8626,59.8476,59.8626,2800.0
2014-01-16 14:00:00,79.92,79.93,79.91,79.91,1600.0,59.8551,59.8626,59.8476,59.8476,1600.0
2014-01-16 14:05:00,79.91,79.92,79.91,79.92,5400.0,59.8476,59.8551,59.8476,59.8551,5400.0
2014-01-16 14:10:00,79.91,79.91,79.88,79.91,16300.0,59.8476,59.8476,59.8252,59.8476,16300.0
2014-01-16 14:15:00,79.91,79.92,79.9,79.91,3400.0,59.8476,59.8551,59.8401,59.8476,3400.0
2014-01-16 14:20:00,79.9,79.9,79.9,79.9,600.0,59.8401,59.8401,59.8401,59.8401,600.0
2014-01-16 14:25:00,79.9,79.91,79.9,79.91,1000.0,59.8401,59.8476,59.8401,59.8476,1000.0
2014-01-16 14:30:00,79.9,79.91,79.9,79.91,6100.0,59.8401,59.8476,59.8401,59.8476,6100.0
2014-01-16 14:35:00,79.9,79.92,79.89,79.92,10700.0,59.8401,59.8551,59.8326,59.8551,10700.0
2014-01-16 14:40:00,79.91,79.91,79.9,79.91,1100.0,59.8476,59.8476,59.8401,59.8476,1100.0
2014-01-16 14:45:00,79.92,79.92,79.9,79.9,5000.0,59.8551,59.8551,59.8401,59.8401,5000.0
2014-01-16 14:50:00,79.9,79.92,79.9,79.9,5100.0,59.8401,59.8551,59.8401,59.8401,5100.0
2014-01-16 14:55:00,79.9,79.91,79.89,79.89,3800.0,59.8401,59.8476,59.8326,59.8326,3800.0
2014-01-16 15:00:00,79.89,79.9,79.89,79.89,4300.0,59.8326,59.8401,59.8326,59.8326,4300.0
2014-01-16 15:05:00,79.9,79.9,79.89,79.9,7900.0,59.8401,59.8401,59.8326,59.8401,7900.0
2014-01-16 15:10:00,79.9,79.9,79.89,79.9,6400.0,59.8401,59.8401,59.8326,59.8401,6400.0
2014-01-16 15:15:00,79.9,79.9,79.89,79.9,3900.0,59.8401,59.8401,59.8326,59.8401,3900.0
2014-01-16 15:20:00,79.89,79.9,79.89,79.89,9100.0,59.8326,59.8401,59.8326,59.8326,9100.0
2014-01-16 15:25:00,79.9,79.9,79.89,79.89,3000.0,59.8401,59.8401,59.8326,59.8326,3000.0
2014-01-16 15:30:00,79.9,79.91,79.9,79.91,7000.0,59.8401,59.8476,59.8401,59.8476,7000.0
2014-01-16 15:35:00,79.91,79.91,79.9,79.9,600.0,59.8476,59.8476,59.8401,59.8401,600.0
2014-01-16 15:40:00,79.9,79.91,79.9,79.9,2700.0,59.8401,59.8476,59.8401,59.8401,2700.0
2014-01-16 15:45:00,79.9,79.91,79.89,79.9,7400.0,59.8401,59.8476,59.8326,59.8401,7400.0
2014-01-16 15:50:00,79.89,79.9,79.89,79.89,10400.0,59.8326,59.8401,59.8326,59.8326,10400.0
2014-01-16 15:55:00,79.89,79.92,79.89,79.91,50200.0,59.8326,59.8551,59.8326,59.8476,50200.0
2014-01-17 09:30:00,79.97,79.97,79.9,79.9,22400.0,59.8926,59.8926,59.8401,59.8401,22400.0
2014-01-17 09:35:00,79.92,79.94,79.91,79.91,15800.0,59.8551,59.8701,59.8476,59.8476,15800.0
2014-01-17 09:40:00,79.94,79.94,79.94,79.94,4000.0,59.8701,59.8701,59.8701,59.8701,4000.0
2014-01-17 09:45:00,79.94,79.94,79.94,79.94,4800.0,59.8701,59.8701,59.8701,59.8701,4800.0
2014-01-17 09:50:00,79.94,79.94,79.93,79.93,3900.0,59.8701,59.8701,59.8626,59.8626,3900.0
2014-01-17 09:55:00,79.93,79.93,79.92,79.92,1400.0,59.8626,59.8626,59.8551,59.8551,1400.0
2014-01-17 10:00:00,79.93,79.93,79.91,79.92,700.0,59.8626,59.8626,59.8476,59.8551,700.0
2014-01-17 10:05:00,79.92,79.93,79.92,79.92,900.0,59.8551,59.8626,59.8551,59.8551,900.0
2014-01-17 10:10:00,79.93,79.93,79.88,79.88,11900.0,59.8626,59.8626,59.8252,59.8252,11900.0
2014-01-17 10:15:00,79.88,79.89,79.88,79.88,1500.0,59.8252,59.8326,59.8252,59.8252,1500.0
2014-01-17 10:20:00,79.88,79.92,79.88,79.91,7900.0,59.8252,59.8551,59.8252,59.8476,7900.0
2014-01-17 10:25:00,79.93,79.93,79.91,79.91,2200.0,59.8626,59.8626,59.8476,59.8476,2200.0
2014-01-17 10:30:00,79.93,79.93,79.91,79.92,2600.0,59.8626,59.8626,59.8476,59.8551,2600.0
2014-01-17 10:35:00,79.93,79.93,79.91,79.93,700.0,59.8626,59.8626,59.8476,59.8626,700.0
2014-01-17 10:40:00,79.93,79.93,79.92,79.93,2700.0,59.8626,59.8626,59.8551,59.8626,2700.0
2014-01-17 10:45:00,79.94,79.94,79.93,79.93,1500.0,59.8701,59.8701,59.8626,59.8626,1500.0
2014-01-17 10:50:00,79.94,79.94,79.92,79.92,2400.0,59.8701,59.8701,59.8551,59.8551,2400.0
2014-01-17 10:55:00,79.92,79.92,79.92,79.92,0.0,59.8551,59.8551,59.8551,59.8551,0.0
2014-01-17 11:00:00,79.93,79.94,79.93,79.93,3900.0,59.8626,59.8701,59.8626,59.8626,3900.0
2014-01-17 11:05:00,79.94,79.94,79.94,79.94,2000.0,59.8701,59.8701,59.8701,59.8701,2000.0
2014-01-17 11:10:00,79.94,79.94,79.93,79.94,1000.0,59.8701,59.8701,59.8626,59.8701,1000.0
2014-01-17 11:15:00,79.93,79.94,79.93,79.94,700.0,59.8626,59.8701,59.8626,59.8701,700.0
2014-01-17 11:20:00,79.95,79.95,79.94,79.94,400.0,59.8776,59.8776,59.8701,59.8701,400.0
2014-01-17 11:25:00,79.94,79.95,79.94,79.95,5800.0,59.8701,59.8776,59.8701,59.8776,5800.0
2014-01-17 11:30:00,79.95,79.95,79.94,79.94,5400.0,59.8776,59.8776,59.8701,59.8701,5400.0
2014-01-17 11:35:00,79.95,79.95,79.94,79.94,17100.0,59.8776,59.8776,59.8701,59.8701,17100.0
2014-01-17 11:40:00,79.94,79.95,79.94,79.94,2300.0,59.8701,59.8776,59.8701,59.8701,2300.0
2014-01-17 11:45:00,79.94,79.95,79.93,79.94,8000.0,59.8701,59.8776,59.8626,59.8701,8000.0
2014-01-17 11:50:00,79.94,79.95,79.93,79.95,4400.0,59.8701,59.8776,59.8626,59.8776,4400.0
2014-01-17 11:55:00,79.95,79.95,79.94,79.95,6500.0,59.8776,59.8776,59.8701,59.8776,6500.0
2014-01-17 12:00:00,79.95,79.95,79.95,79.95,3700.0,59.8776,59.8776,59.8776,59.8776,3700.0
2014-01-17 12:05:00,79.94,79.95,79.94,79.95,2300.0,59.8701,59.8776,59.8701,59.8776,2300.0
2014-01-17 12:10:00,79.94,79.95,79.94,79.94,16500.0,59.8701,59.8776,59.8701,59.8701,16500.0
2014-01-17 12:15:00,79.95,79.95,79.94,79.95,5700.0,59.8776,59.8776,59.8701,59.8776,5700.0
2014-01-17 12:20:00,79.95,79.95,79.94,79.94,1100.0,59.8776,59.8776,59.8701,59.8701,1100.0
2014-01-17 12:25:00,79.95,79.95,79.94,79.95,2300.0,59.8776,59.8776,59.8701,59.8776,2300.0
2014-01-17 12:30:00,79.95,79.95,79.95,79.95,200.0,59.8776,59.8776,59.8776,59.8776,200.0
2014-01-17 12:35:00,79.95,79.95,79.94,79.95,3200.0,59.8776,59.8776,59.8701,59.8776,3200.0
2014-01-17 12:40:00,79.95,79.95,79.94,79.95,2000.0,59.8776,59.8776,59.8701,59.8776,2000.0
2014-01-17 12:45:00,79.95,79.96,79.95,79.96,1900.0,59.8776,59.8851,59.8776,59.8851,1900.0
2014-01-17 12:50:00,79.96,79.96,79.96,79.96,1800.0,59.8851,59.8851,59.8851,59.8851,1800.0
2014-01-17 12:55:00,79.96,79.96,79.95,79.95,3200.0,59.8851,59.8851,59.8776,59.8776,3200.0
2014-01-17 13:00:00,79.96,79.96,79.95,79.96,700.0,59.8851,59.8851,59.8776,59.8851,700.0
2014-01-17 13:05:00,79.95,79.96,79.95,79.96,1800.0,59.8776,59.8851,59.8776,59.8851,1800.0
2014-01-17 13:10:00,79.95,79.96,79.95,79.96,27900.0,59.8776,59.8851,59.8776,59.8851,27900.0
2014-01-17 13:15:00,79.95,79.96,79.95,79.96,13400.0,59.8776,59.8851,59.8776,59.8851,13400.0
2014-01-17 13:20:00,79.96,79.96,79.95,79.96,2000.0,59.8851,59.8851,59.8776,59.8851,2000.0
2014-01-17 13:25:00,79.95,79.96,79.95,79.95,2500.0,59.8776,59.8851,59.8776,59.8776,2500.0
2014-01-17 13:30:00,79.95,79.96,79.95,79.95,1900.0,59.8776,59.8851,59.8776,59.8776,1900.0
2014-01-17 13:35:00,79.96,79.96,79.96,79.96,2600.0,59.8851,59.8851,59.8851,59.8851,2600.0
2014-01-17 13:40:00,79.96,79.96,79.95,79.96,2000.0,59.8851,59.8851,59.8776,59.8851,2000.0
2014-01-17 13:45:00,79.95,79.96,79.95,79.95,800.0,59.8776,59.8851,59.8776,59.8776,800.0
2014-01-17 13:50:00,79.96,79.96,79.95,79.95,3700.0,59.8851,59.8851,59.8776,59.8776,3700.0
2014-01-17 13:55:00,79.96,79.96,79.95,79.95,3400.0,59.8851,59.8851,59.8776,59.8776,3400.0
2014-01-17 14:00:00,79.96,79.96,79.95,79.96,1600.0,59.8851,59.8851,59.8776,59.8851,1600.0
2014-01-17 14:05:00,79.95,79.96,79.95,79.96,2400.0,59.8776,59.8851,59.8776,59.8851,2400.0
2014-01-17 14:10:00,79.95,79.96,79.95,79.95,1300.0,59.8776,59.8851,59.8776,59.8776,1300.0
2014-01-17 14:15:00,79.96,79.96,79.95,79.96,10300.0,59.8851,59.8851,59.8776,59.8851,10300.0
2014-01-17 14:20:00,79.95,79.96,79.95,79.96,18300.0,59.8776,59.8851,59.8776,59.8851,18300.0
2014-01-17 14:25:00,79.95,79.96,79.95,79.96,13700.0,59.8776,59.8851,59.8776,59.8851,13700.0
2014-01-17 14:30:00,79.96,79.96,79.95,79.96,4800.0,59.8851,59.8851,59.8776,59.8851,4800.0
2014-01-17 14:35:00,79.96,79.96,79.95,79.95,3300.0,59.8851,59.8851,59.8776,59.8776,3300.0
2014-01-17 14:40:00,79.95,79.96,79.95,79.95,13200.0,59.8776,59.8851,59.8776,59.8776,13200.0
2014-01-17 14:45:00,79.96,79.96,79.95,79.96,2600.0,59.8851,59.8851,59.8776,59.8851,2600.0
2014-01-17 14:50:00,79.95,79.95,79.94,79.94,7300.0,59.8776,59.8776,59.8701,59.8701,7300.0
2014-01-17 14:55:00,79.94,79.96,79.94,79.94,8700.0,59.8701,59.8851,59.8701,59.8701,8700.0
2014-01-17 15:00:00,79.94,79.96,79.94,79.96,2800.0,59.8701,59.8851,59.8701,59.8851,2800.0
2014-01-17 15:05:00,79.94,79.96,79.94,79.95,8800.0,59.8701,59.8851,59.8701,59.8776,8800.0
2014-01-17 15:10:00,79.96,79.96,79.94,79.96,2200.0,59.8851,59.8851,59.8701,59.8851,2200.0
2014-01-17 15:15:00,79.96,79.96,79.94,79.96,2200.0,59.8851,59.8851,59.8701,59.8851,2200.0
2014-01-17 15:20:00,79.96,79.96,79.95,79.96,9200.0,59.8851,59.8851,59.8776,59.8851,9200.0
2014-01-17 15:25:00,79.95,79.96,79.95,79.96,7200.0,59.8776,59.8851,59.8776,59.8851,7200.0
2014-01-17 15:30:00,79.96,79.97,79.95,79.96,17100.0,59.8851,59.8926,59.8776,59.8851,17100.0
2014-01-17 15:35:00,79.96,79.97,79.95,79.97,2200.0,59.8851,59.8926,59.8776,59.8926,2200.0
2014-01-17 15:40:00,79.95,79.97,79.95,79.96,9600.0,59.8776,59.8926,59.8776,59.8851,9600.0
2014-01-17 15:45:00,79.96,79.97,79.94,79.94,8500.0,59.8851,59.8926,59.8701,59.8701,8500.0
2014-01-17 15:50:00,79.95,79.95,79.94,79.95,6300.0,59.8776,59.8776,59.8701,59.8776,6300.0
2014-01-17 15:55:00,79.94,79.95,79.93,79.93,7800.0,59.8701,59.8776,59.8626,59.8626,7800.0
2014-01-21 09:30:00,80.0,80.0,79.93,79.94,65700.0,59.915,59.915,59.8626,59.8701,65700.0
2014-01-21 09:35:00,79.94,79.96,79.94,79.95,11100.0,59.8701,59.8851,59.8701,59.8776,11100.0
2014-01-21 09:40:00,79.95,79.96,79.95,79.95,17400.0,59.8776,59.8851,59.8776,59.8776,17400.0
2014-01-21 09:45:00,79.95,79.96,79.95,79.96,1900.0,59.8776,59.8851,59.8776,59.8851,1900.0
2014-01-21 09:50:00,79.96,79.96,79.95,79.96,4400.0,59.8851,59.8851,59.8776,59.8851,4400.0
2014-01-21 09:55:00,79.96,79.96,79.92,79.95,18900.0,59.8851,59.8851,59.8551,59.8776,18900.0
2014-01-21 10:00:00,79.95,79.96,79.95,79.95,12700.0,59.8776,59.8851,59.8776,59.8776,12700.0
2014-01-21 10:05:00,79.95,79.96,79.95,79.96,7200.0,59.8776,59.8851,59.8776,59.8851,7200.0
2014-01-21 10:10:00,79.96,79.96,79.95,79.96,5700.0,59.8851,59.8851,59.8776,59.8851,5700.0
2014-01-21 10:15:00,79.95,79.96,79.95,79.95,2900.0,59.8776,59.8851,59.8776,59.8776,2900.0
2014-01-21 10:20:00,79.95,79.96,79.95,79.95,3200.0,59.8776,59.8851,59.8776,59.8776,3200.0
2014-01-21 10:25:00,79.95,79.96,79.95,79.96,3100.0,59.8776,59.8851,59.8776,59.8851,3100.0
2014-01-21 10:30:00,79.95,79.96,79.95,79.95,2300.0,59.8776,59.8851,59.8776,59.8776,2300.0
2014-01-21 10:35:00,79.96,79.96,79.95,79.96,12600.0,59.8851,59.8851,59.8776,59.8851,12600.0
2014-01-21 10:40:00,79.96,79.96,79.95,79.95,900.0,59.8851,59.8851,59.8776,59.8776,900.0
2014-01-21 10:45:00,79.96,79.96,79.95,79.95,22700.0,59.8851,59.8851,59.8776,59.8776,22700.0
2014-01-21 10:50:00,79.96,79.96,79.95,79.95,2700.0,59.8851,59.8851,59.8776,59.8776,2700.0
2014-01-21 10:55:00,79.95,79.96,79.95,79.95,1800.0,59.8776,59.8851,59.8776,59.8776,1800.0
2014-01-21 11:00:00,79.95,79.96,79.95,79.95,10400.0,59.8776,59.8851,59.8776,59.8776,10400.0
2014-01-21 11:05:00,79.96,79.96,79.94,79.94,7300.0,59.8851,59.8851,59.8701,59.8701,7300.0
2014-01-21 11:10:00,79.94,79.95,79.94,79.95,4300.0,59.8701,59.8776,59.8701,59.8776,4300.0
2014-01-21 11:15:00,79.94,79.95,79.94,79.95,29500.0,59.8701,59.8776,59.8701,59.8776,29500.0
2014-01-21 11:20:00,79.95,79.95,79.94,79.94,7000.0,59.8776,59.8776,59.8701,59.8701,7000.0
2014-01-21 11:25:00,79.94,79.95,79.94,79.95,5800.0,59.8701,59.8776,59.8701,59.8776,5800.0
2014-01-21 11:30:00,79.94,79.95,79.94,79.95,2900.0,59.8701,59.8776,59.8701,59.8776,2900.0
2014-01-21 11:35:00,79.96,79.96,79.95,79.96,9600.0,59.8851,59.8851,59.8776,59.8851,9600.0
2014-01-21 11:40:00,79.96,79.96,79.95,79.95,10500.0,59.8851,59.8851,59.8776,59.8776,10500.0
2014-01-21 11:45:00,79.95,79.97,79.95,79.97,10600.0,59.8776,59.8926,59.8776,59.8926,10600.0
2014-01-21 11:50:00,79.97,79.97,79.95,79.97,9700.0,59.8926,59.8926,59.8776,59.8926,9700.0
2014-01-21 11:55:00,79.96,79.97,79.96,79.96,29100.0,59.8851,59.8926,59.8851,59.8851,29100.0
2014-01-21 12:00:00,79.96,79.97,79.96,79.96,14500.0,59.8851,59.8926,59.8851,59.8851,14500.0
2014-01-21 12:05:00,79.97,79.97,79.96,79.97,1700.0,59.8926,59.8926,59.8851,59.8926,1700.0
2014-01-21 12:10:00,79.97,79.97,79.96,79.96,5200.0,59.8926,59.8926,59.8851,59.8851,5200.0
2014-01-21 12:15:00,79.96,79.97,79.96,79.96,600.0,59.8851,59.8926,59.8851,59.8851,600.0
2014-01-21 12:20:00,79.97,79.97,79.96,79.97,2800.0,59.8926,59.8926,59.8851,59.8926,2800.0
2014-01-21 12:25:00,79.97,79.97,79.96,79.97,6800.0,59.8926,59.8926,59.8851,59.8926,6800.0
2014-01-21 12:30:00,79.97,79.98,79.97,79.97,3400.0,59.8926,59.9001,59.8926,59.8926,3400.0
2014-01-21 12:35:00,79.96,79.97,79.96,79.97,2200.0,59.8851,59.8926,59.8851,59.8926,2200.0
2014-01-21 12:40:00,79.96,79.97,79.94,79.96,12800.0,59.8851,59.8926,59.8701,59.8851,12800.0
2014-01-21 12:45:00,79.97,79.98,79.97,79.97,5000.0,59.8926,59.9001,59.8926,59.8926,5000.0
2014-01-21 12:50:00,79.98,79.98,79.97,79.98,1100.0,59.9001,59.9001,59.8926,59.9001,1100.0
2014-01-21 12:55:00,79.97,79.98,79.97,79.97,1100.0,59.8926,59.9001,59.8926,59.8926,1100.0
2014-01-21 13:00:00,79.98,79.98,79.97,79.97,600.0,59.9001,59.9001,59.8926,59.8926,600.0
2014-01-21 13:05:00,79.97,79.97,79.96,79.96,4300.0,59.8926,59.8926,59.8851,59.8851,4300.0
2014-01-21 13:10:00,79.97,79.97,79.96,79.97,2500.0,59.8926,59.8926,59.8851,59.8926,2500.0
2014-01-21 13:15:00,79.97,79.97,79.97,79.97,1200.0,59.8926,59.8926,59.8926,59.8926,1200.0
2014-01-21 13:20:00,79.97,79.97,79.97,79.97,2400.0,59.8926,59.8926,59.8926,59.8926,2400.0
2014-01-21 13:25:00,79.97,79.97,79.96,79.96,800.0,59.8926,59.8926,59.8851,59.8851,800.0
2014-01-21 13:30:00,79.96,79.96,79.96,79.96,5800.0,59.8851,59.8851,59.8851,59.8851,5800.0
2014-01-21 13:35:00,79.96,79.96,79.95,79.95,24600.0,59.8851,59.8851,59.8776,59.8776,24600.0
2014-01-21 13:40:00,79.95,79.96,79.95,79.95,2600.0,59.8776,59.8851,59.8776,59.8776,2600.0
2014-01-21 13:45:00,79.95,79.95,79.94,79.94,5600.0,59.8776,59.8776,59.8701,59.8701,5600.0
2014-01-21 13:50:00,79.94,79.95,79.93,79.93,9800.0,59.8701,59.8776,59.8626,59.8626,9800.0
2014-01-21 13:55:00,79.92,79.93,79.92,79.93,4200.0,59.8551,59.8626,59.8551,59.8626,4200.0
2014-01-21 14:00:00,79.93,79.94,79.92,79.92,18500.0,59.8626,59.8701,59.8551,59.8551,18500.0
2014-01-21 14:05:00,79.92,79.93,79.92,79.92,900.0,59.8551,59.8626,59.8551,59.8551,900.0
2014-01-21 14:10:00,79.92,79.93,79.92,79.93,11500.0,59.8551,59.8626,59.8551,59.8626,11500.0
2014-01-21 14:15:00,79.92,79.93,79.92,79.92,1200.0,59.8551,59.8626,59.8551,59.8551,1200.0
2014-01-21 14:20:00,79.93,79.93,79.92,79.92,5500.0,59.8626,59.8626,59.8551,59.8551,5500.0
2014-01-21 14:25:00,79.93,79.94,79.92,79.93,12100.0,59.8626,59.8701,59.8551,59.8626,12100.0
2014-01-21 14:30:00,79.93,79.93,79.92,79.93,14900.0,59.8626,59.8626,59.8551,59.8626,14900.0
2014-01-21 14:35:00,79.93,79.93,79.92,79.92,8300.0,59.8626,59.8626,59.8551,59.8551,8300.0
2014-01-21 14:40:00,79.92,79.93,79.92,79.92,2500.0,59.8551,59.8626,59.8551,59.8551,2500.0
2014-01-21 14:45:00,79.93,79.93,79.92,79.92,3300.0,59.8626,59.8626,59.8551,59.8551,3300.0
2014-01-21 14:50:00,79.93,79.94,79.92,79.92,28900.0,59.8626,59.8701,59.8551,59.8551,28900.0
2014-01-21 14:55:00,79.93,79.96,79.93,79.94,10200.0,59.8626,59.8851,59.8626,59.8701,10200.0
2014-01-21 15:00:00,79.94,79.95,79.94,79.95,42600.0,59.8701,59.8776,59.8701,59.8776,42600.0
2014-01-21 15:05:00,79.95,79.96,79.94,79.94,10300.0,59.8776,59.8851,59.8701,59.8701,10300.0
2014-01-21 15:10:00,79.95,79.95,79.94,79.94,3700.0,59.8776,59.8776,59.8701,59.8701,3700.0
2014-01-21 15:15:00,79.94,79.95,79.94,79.95,1700.0,59.8701,59.8776,59.8701,59.8776,1700.0
2014-01-21 15:20:00,79.94,79.95,79.94,79.95,7400.0,59.8701,59.8776,59.8701,59.8776,7400.0
2014-01-21 15:25:00,79.95,79.95,79.94,79.95,5000.0,59.8776,59.8776,59.8701,59.8776,5000.0
2014-01-21 15:30:00,79.95,79.95,79.94,79.94,1100.0,59.8776,59.8776,59.8701,59.8701,1100.0
2014-01-21 15:35:00,79.94,79.95,79.94,79.94,6900.0,59.8701,59.8776,59.8701,59.8701,6900.0
2014-01-21 15:40:00,79.94,79.94,79.94,79.94,500.0,59.8701,59.8701,59.8701,59.8701,500.0
2014-01-21 15:45:00,79.95,79.95,79.94,79.95,7100.0,59.8776,59.8776,59.8701,59.8776,7100.0
2014-01-21 15:50:00,79.95,79.95,79.94,79.94,4300.0,59.8776,59.8776,59.8701,59.8701,4300.0
2014-01-21 15:55:00,79.94,79.95,79.94,79.94,23800.0,59.8701,59.8776,59.8701,59.8701,23800.0
2014-01-22 09:30:00,79.95,79.95,79.9,79.92,29000.0,59.8776,59.8776,59.8401,59.8551,29000.0
2014-01-22 09:35:00,79.91,79.91,79.88,79.88,8700.0,59.8476,59.8476,59.8252,59.8252,8700.0
2014-01-22 09:40:00,79.88,79.88,79.88,79.88,1100.0,59.8252,59.8252,59.8252,59.8252,1100.0
2014-01-22 09:45:00,79.88,79.88,79.87,79.87,4400.0,59.8252,59.8252,59.8177,59.8177,4400.0
2014-01-22 09:50:00,79.88,79.89,79.87,79.88,4100.0,59.8252,59.8326,59.8177,59.8252,4100.0
2014-01-22 09:55:00,79.87,79.89,79.87,79.89,2600.0,59.8177,59.8326,59.8177,59.8326,2600.0
2014-01-22 10:00:00,79.89,79.89,79.88,79.88,800.0,59.8326,59.8326,59.8252,59.8252,800.0
2014-01-22 10:05:00,79.89,79.9,79.88,79.9,22900.0,59.8326,59.8401,59.8252,59.8401,22900.0
2014-01-22 10:10:00,79.9,79.9,79.9,79.9,4700.0,59.8401,59.8401,59.8401,59.8401,4700.0
2014-01-22 10:15:00,79.89,79.9,79.88,79.89,1300.0,59.8326,59.8401,59.8252,59.8326,1300.0
2014-01-22 10:20:00,79.88,79.89,79.88,79.88,3800.0,59.8252,59.8326,59.8252,59.8252,3800.0
2014-01-22 10:25:00,79.89,79.89,79.88,79.89,300.0,59.8326,59.8326,59.8252,59.8326,300.0
2014-01-22 10:30:00,79.89,79.89,79.87,79.87,2700.0,59.8326,59.8326,59.8177,59.8177,2700.0
2014-01-22 10:35:00,79.88,79.9,79.87,79.89,5400.0,59.8252,59.8401,59.8177,59.8326,5400.0
2014-01-22 10:40:00,79.91,79.91,79.89,79.89,2600.0,59.8476,59.8476,59.8326,59.8326,2600.0
2014-01-22 10:45:00,79.89,79.9,79.89,79.89,2700.0,59.8326,59.8401,59.8326,59.8326,2700.0
2014-01-22 10:50:00,79.87,79.89,79.87,79.87,7900.0,59.8177,59.8326,59.8177,59.8177,7900.0
2014-01-22 10:55:00,79.89,79.89,79.87,79.89,1800.0,59.8326,59.8326,59.8177,59.8326,1800.0
2014-01-22 11:00:00,79.87,79.89,79.87,79.87,4800.0,59.8177,59.8326,59.8177,59.8177,4800.0
2014-01-22 11:05:00,79.87,79.89,79.87,79.89,700.0,59.8177,59.8326,59.8177,59.8326,700.0
2014-01-22 11:10:00,79.88,79.89,79.87,79.87,3200.0,59.8252,59.8326,59.8177,59.8177,3200.0
2014-01-22 11:15:00,79.87,79.9,79.87,79.88,2300.0,59.8177,59.8401,59.8177,59.8252,2300.0
2014-01-22 11:20:00,79.9,79.9,79.88,79.9,3900.0,59.8401,59.8401,59.8252,59.8401,3900.0
2014-01-22 11:25:00,79.88,79.89,79.88,79.88,2100.0,59.8252,59.8326,59.8252,59.8252,2100.0
2014-01-22 11:30:00,79.88,79.9,79.88,79.9,1700.0,59.8252,59.8401,59.8252,59.8401,1700.0
2014-01-22 11:35:00,79.89,79.9,79.89,79.9,7400.0,59.8326,59.8401,59.8326,59.8401,7400.0
2014-01-22 11:40:00,79.89,79.9,79.88,79.9,31200.0,59.8326,59.8401,59.8252,59.8401,31200.0
2014-01-22 11:45:00,79.9,79.9,79.9,79.9,13900.0,59.8401,59.8401,59.8401,59.8401,13900.0
2014-01-22 11:50:00,79.9,79.9,79.89,79.89,1700.0,59.8401,59.8401,59.8326,59.8326,1700.0
2014-01-22 11:55:00,79.9,79.9,79.89,79.89,600.0,59.8401,59.8401,59.8326,59.8326,600.0
2014-01-22 12:00:00,79.89,79.9,79.89,79.9,4300.0,59.8326,59.8401,59.8326,59.8401,4300.0
2014-01-22 12:05:00,79.89,79.9,79.88,79.9,1700.0,59.8326,59.8401,59.8252,59.8401,1700.0
2014-01-22 12:10:00,79.9,79.9,79.88,79.88,1900.0,59.8401,59.8401,59.8252,59.8252,1900.0
2014-01-22 12:15:00,79.89,79.89,79.88,79.88,7200.0,59.8326,59.8326,59.8252,59.8252,7200.0
2014-01-22 12:20:00,79.89,79.89,79.88,79.88,700.0,59.8326,59.8326,59.8252,59.8252,700.0
2014-01-22 12:25:00,79.88,79.89,79.88,79.88,2100.0,59.8252,59.8326,59.8252,59.8252,2100.0
2014-01-22 12:30:00,79.87,79.88,79.87,79.87,4900.0,59.8177,59.8252,59.8177,59.8177,4900.0
2014-01-22 12:35:00,79.87,79.89,79.85,79.86,8700.0,59.8177,59.8326,59.8027,59.8102,8700.0
2014-01-22 12:40:00,79.86,79.86,79.86,79.86,700.0,59.8102,59.8102,59.8102,59.8102,700.0
2014-01-22 12:45:00,79.86,79.86,79.85,79.86,1500.0,59.8102,59.8102,59.8027,59.8102,1500.0
2014-01-22 12:50:00,79.86,79.88,79.86,79.88,2000.0,59.8102,59.8252,59.8102,59.8252,2000.0
2014-01-22 12:55:00,79.89,79.89,79.88,79.89,4700.0,59.8326,59.8326,59.8252,59.8326,4700.0
2014-01-22 13:00:00,79.88,79.89,79.86,79.89,7000.0,59.8252,59.8326,59.8102,59.8326,7000.0
2014-01-22 13:05:00,79.89,79.9,79.89,79.9,8300.0,59.8326,59.8401,59.8326,59.8401,8300.0
2014-01-22 13:10:00,79.9,79.9,79.9,79.9,2900.0,59.8401,59.8401,59.8401,59.8401,2900.0
2014-01-22 13:15:00,79.89,79.9,79.89,79.89,5500.0,59.8326,59.8401,59.8326,59.8326,5500.0
2014-01-22 13:20:00,79.89,79.9,79.89,79.9,400.0,59.8326,59.8401,59.8326,59.8401,400.0
2014-01-22 13:25:00,79.89,79.9,79.89,79.9,8600.0,59.8326,59.8401,59.8326,59.8401,8600.0
2014-01-22 13:30:00,79.9,79.9,79.89,79.89,1000.0,59.8401,59.8401,59.8326,59.8326,1000.0
2014-01-22 13:35:00,79.89,79.9,79.89,79.89,1100.0,59.8326,59.8401,59.8326,59.8326,1100.0
2014-01-22 13:40:00,79.9,79.9,79.89,79.9,2300.0,59.8401,59.8401,59.8326,59.8401,2300.0
2014-01-22 13:45:00,79.9,79.9,79.89,79.89,6800.0,59.8401,59.8401,59.8326,59.8326,6800.0
2014-01-22 13:50:00,79.89,79.89,79.87,79.88,10400.0,59.8326,59.8326,59.8177,59.8252,10400.0
2014-01-22 13:55:00,79.87,79.88,79.86,79.87,6800.0,59.8177,59.8252,59.8102,59.8177,6800.0
2014-01-22 14:00:00,79.86,79.86,79.86,79.86,28700.0,59.8102,59.8102,59.8102,59.8102,28700.0
2014-01-22 14:05:00,79.87,79.87,79.86,79.87,21000.0,59.8177,59.8177,59.8102,59.8177,21000.0
2014-01-22 14:10:00,79.86,79.89,79.86,79.86,35700.0,59.8102,59.8326,59.8102,59.8102,35700.0
2014-01-22 14:15:00,79.86,79.87,79.86,79.87,62100.0,59.8102,59.8177,59.8102,59.8177,62100.0
2014-01-22 14:20:00,79.87,79.87,79.86,79.86,15700.0,59.8177,59.8177,59.8102,59.8102,15700.0
2014-01-22 14:25:00,79.86,79.88,79.86,79.87,8300.0,59.8102,59.8252,59.8102,59.8177,8300.0
2014-01-22 14:30:00,79.86,79.87,79.86,79.87,3700.0,59.8102,59.8177,59.8102,59.8177,3700.0
2014-01-22 14:35:00,79.87,79.87,79.86,79.87,4300.0,59.8177,59.8177,59.8102,59.8177,4300.0
2014-01-22 14:40:00,79.86,79.87,79.86,79.87,3900.0,59.8102,59.8177,59.8102,59.8177,3900.0
2014-01-22 14:45:00,79.87,79.87,79.86,79.86,3300.0,59.8177,59.8177,59.8102,59.8102,3300.0
2014-01-22 14:50:00,79.87,79.87,79.86,79.87,4400.0,59.8177,59.8177,59.8102,59.8177,4400.0
2014-01-22 14:55:00,79.86,79.87,79.86,79.87,7900.0,59.8102,59.8177,59.8102,59.8177,7900.0
2014-01-22 15:00:00,79.87,79.87,79.86,79.87,2900.0,59.8177,59.8177,59.8102,59.8177,2900.0
2014-01-22 15:05:00,79.87,79.87,79.86,79.87,7000.0,59.8177,59.8177,59.8102,59.8177,7000.0
2014-01-22 15:10:00,79.86,79.87,79.86,79.87,1700.0,59.8102,59.8177,59.8102,59.8177,1700.0
2014-01-22 15:15:00,79.87,79.87,79.85,79.85,8300.0,59.8177,59.8177,59.8027,59.8027,8300.0
2014-01-22 15:20:00,79.85,79.86,79.85,79.86,10500.0,59.8027,59.8102,59.8027,59.8102,10500.0
2014-01-22 15:25:00,79.85,79.86,79.85,79.86,4000.0,59.8027,59.8102,59.8027,59.8102,4000.0
2014-01-22 15:30:00,79.85,79.86,79.85,79.86,3200.0,59.8027,59.8102,59.8027,59.8102,3200.0
2014-01-22 15:35:00,79.86,79.86,79.85,79.85,8800.0,59.8102,59.8102,59.8027,59.8027,8800.0
2014-01-22 15:40:00,79.86,79.86,79.85,79.86,1300.0,59.8102,59.8102,59.8027,59.8102,1300.0
2014-01-22 15:45:00,79.85,79.86,79.85,79.86,800.0,59.8027,59.8102,59.8027,59.8102,800.0
2014-01-22 15:50:00,79.86,79.86,79.85,79.86,4000.0,59.8102,59.8102,59.8027,59.8102,4000.0
2014-01-22 15:55:00,79.86,79.86,79.83,79.84,25300.0,59.8102,59.8102,59.7877,59.7952,25300.0
2014-01-23 09:30:00,79.97,79.99,79.96,79.96,19100.0,59.8926,59.9075,59.8851,59.8851,19100.0
2014-01-23 09:35:00,79.91,79.92,79.9,79.92,3600.0,59.8476,59.8551,59.8401,59.8551,3600.0
2014-01-23 09:40:00,79.92,79.93,79.91,79.92,22100.0,59.8551,59.8626,59.8476,59.8551,22100.0
2014-01-23 09:45:00,79.92,79.92,79.91,79.92,4400.0,59.8551,59.8551,59.8476,59.8551,4400.0
2014-01-23 09:50:00,79.92,79.92,79.92,79.92,700.0,59.8551,59.8551,59.8551,59.8551,700.0
2014-01-23 09:55:00,79.92,79.93,79.92,79.92,6100.0,59.8551,59.8626,59.8551,59.8551,6100.0
2014-01-23 10:00:00,79.93,79.93,79.92,79.92,3100.0,59.8626,59.8626,59.8551,59.8551,3100.0
2014-01-23 10:05:00,79.92,79.93,79.92,79.92,4400.0,59.8551,59.8626,59.8551,59.8551,4400.0
2014-01-23 10:10:00,79.92,79.93,79.9,79.91,70700.0,59.8551,59.8626,59.8401,59.8476,70700.0
2014-01-23 10:15:00,79.92,79.93,79.91,79.93,3700.0,59.8551,59.8626,59.8476,59.8626,3700.0
2014-01-23 10:20:00,79.91,79.92,79.91,79.92,2200.0,59.8476,59.8551,59.8476,59.8551,2200.0
2014-01-23 10:25:00,79.92,79.92,79.92,79.92,3100.0,59.8551,59.8551,59.8551,59.8551,3100.0
2014-01-23 10:30:00,79.92,79.92,79.92,79.92,700.0,59.8551,59.8551,59.8551,59.8551,700.0
2014-01-23 10:35:00,79.92,79.92,79.92,79.92,2100.0,59.8551,59.8551,59.8551,59.8551,2100.0
2014-01-23 10:40:00,79.92,79.92,79.91,79.92,2400.0,59.8551,59.8551,59.8476,59.8551,2400.0
2014-01-23 10:45:00,79.92,79.92,79.9,79.92,3200.0,59.8551,59.8551,59.8401,59.8551,3200.0
2014-01-23 10:50:00,79.91,79.91,79.91,79.91,300.0,59.8476,59.8476,59.8476,59.8476,300.0
2014-01-23 10:55:00,79.91,79.92,79.91,79.92,1500.0,59.8476,59.8551,59.8476,59.8551,1500.0
2014-01-23 11:00:00,79.92,79.92,79.92,79.92,100.0,59.8551,59.8551,59.8551,59.8551,100.0
2014-01-23 11:05:00,79.91,79.92,79.91,79.92,2600.0,59.8476,59.8551,59.8476,59.8551,2600.0
2014-01-23 11:10:00,79.91,79.92,79.91,79.91,3900.0,59.8476,59.8551,59.8476,59.8476,3900.0
2014-01-23 11:15:00,79.92,79.92,79.91,79.91,15200.0,59.8551,59.8551,59.8476,59.8476,15200.0
2014-01-23 11:20:00,79.9,79.92,79.9,79.91,14900.0,59.8401,59.8551,59.8401,59.8476,14900.0
2014-01-23 11:25:00,79.91,79.92,79.88,79.89,32500.0,59.8476,59.8551,59.8252,59.8326,32500.0
2014-01-23 11:30:00,79.9,79.91,79.89,79.89,2600.0,59.8401,59.8476,59.8326,59.8326,2600.0
2014-01-23 11:35:00,79.91,79.92,79.89,79.92,2600.0,59.8476,59.8551,59.8326,59.8551,2600.0
2014-01-23 11:40:00,79.92,79.93,79.91,79.92,19300.0,59.8551,59.8626,59.8476,59.8551,19300.0
2014-01-23 11:45:00,79.93,79.93,79.92,79.93,2400.0,59.8626,59.8626,59.8551,59.8626,2400.0
2014-01-23 11:50:00,79.93,79.93,79.92,79.93,3400.0,59.8626,59.8626,59.8551,59.8626,3400.0
2014-01-23 11:55:00,79.93,79.93,79.92,79.93,16300.0,59.8626,59.8626,59.8551,59.8626,16300.0
2014-01-23 12:00:00,79.93,79.93,79.93,79.93,4600.0,59.8626,59.8626,59.8626,59.8626,4600.0
2014-01-23 12:05:00,79.93,79.93,79.92,79.93,6700.0,59.8626,59.8626,59.8551,59.8626,6700.0
2014-01-23 12:10:00,79.93,79.93,79.92,79.92,10100.0,59.8626,59.8626,59.8551,59.8551,10100.0
2014-01-23 12:15:00,79.93,79.94,79.92,79.94,12200.0,59.8626,59.8701,59.8551,59.8701,12200.0
2014-01-23 12:20:00,79.93,79.94,79.93,79.93,15700.0,59.8626,59.8701,59.8626,59.8626,15700.0
2014-01-23 12:25:00,79.93,79.94,79.93,79.93,4100.0,59.8626,59.8701,59.8626,59.8626,4100.0
2014-01-23 12:30:00,79.94,79.94,79.93,79.93,8300.0,59.8701,59.8701,59.8626,59.8626,8300.0
2014-01-23 12:35:00,79.94,79.94,79.93,79.94,5000.0,59.8701,59.8701,59.8626,59.8701,5000.0
2014-01-23 12:40:00,79.95,79.95,79.92,79.92,11800.0,59.8776,59.8776,59.8551,59.8551,11800.0
2014-01-23 12:45:00,79.92,79.95,79.91,79.94,11500.0,59.8551,59.8776,59.8476,59.8701,11500.0
2014-01-23 12:50:00,79.94,79.94,79.93,79.94,9200.0,59.8701,59.8701,59.8626,59.8701,9200.0
2014-01-23 12:55:00,79.94,79.95,79.94,79.95,7000.0,59.8701,59.8776,59.8701,59.8776,7000.0
2014-01-23 13:00:00,79.95,79.95,79.94,79.95,2700.0,59.8776,59.8776,59.8701,59.8776,2700.0
2014-01-23 13:05:00,79.95,79.95,79.94,79.95,3400.0,59.8776,59.8776,59.8701,59.8776,3400.0
2014-01-23 13:10:00,79.95,79.95,79.93,79.94,8900.0,59.8776,59.8776,59.8626,59.8701,8900.0
2014-01-23 13:15:00,79.94,79.95,79.94,79.95,26600.0,59.8701,59.8776,59.8701,59.8776,26600.0
2014-01-23 13:20:00,79.94,79.95,79.91,79.92,8000.0,59.8701,59.8776,59.8476,59.8551,8000.0
2014-01-23 13:25:00,79.94,79.95,79.93,79.94,6900.0,59.8701,59.8776,59.8626,59.8701,6900.0
2014-01-23 13:30:00,79.94,79.95,79.94,79.95,7000.0,59.8701,59.8776,59.8701,59.8776,7000.0
2014-01-23 13:35:00,79.95,79.97,79.95,79.97,9200.0,59.8776,59.8926,59.8776,59.8926,9200.0
2014-01-23 13:40:00,79.97,79.97,79.96,79.97,7300.0,59.8926,59.8926,59.8851,59.8926,7300.0
2014-01-23 13:45:00,79.96,79.98,79.96,79.97,78100.0,59.8851,59.9001,59.8851,59.8926,78100.0
2014-01-23 13:50:00,79.97,79.98,79.94,79.97,21100.0,59.8926,59.9001,59.8701,59.8926,21100.0
2014-01-23 13:55:00,79.96,79.98,79.96,79.97,14200.0,59.8851,59.9001,59.8851,59.8926,14200.0
2014-01-23 14:00:00,79.98,79.98,79.97,79.98,10100.0,59.9001,59.9001,59.8926,59.9001,10100.0
2014-01-23 14:05:00,79.97,79.98,79.97,79.97,3600.0,59.8926,59.9001,59.8926,59.8926,3600.0
2014-01-23 14:10:00,79.98,79.98,79.97,79.98,3700.0,59.9001,59.9001,59.8926,59.9001,3700.0
2014-01-23 14:15:00,79.98,79.98,79.97,79.98,5600.0,59.9001,59.9001,59.8926,59.9001,5600.0
2014-01-23 14:20:00,79.97,79.98,79.97,79.98,5300.0,59.8926,59.9001,59.8926,59.9001,5300.0
2014-01-23 14:25:00,79.97,79.97,79.96,79.97,6200.0,59.8926,59.8926,59.8851,59.8926,6200.0
2014-01-23 14:30:00,79.97,79.97,79.96,79.97,9100.0,59.8926,59.8926,59.8851,59.8926,9100.0
2014-01-23 14:35:00,79.97,79.97,79.96,79.96,5300.0,59.8926,59.8926,59.8851,59.8851,5300.0
2014-01-23 14:40:00,79.97,79.98,79.94,79.94,7700.0,59.8926,59.9001,59.8701,59.8701,7700.0
2014-01-23 14:45:00,79.94,79.95,79.94,79.95,4900.0,59.8701,59.8776,59.8701,59.8776,4900.0
2014-01-23 14:50:00,79.95,79.96,79.94,79.95,17700.0,59.8776,59.8851,59.8701,59.8776,17700.0
2014-01-23 14:55:00,79.95,79.95,79.94,79.94,5700.0,59.8776,59.8776,59.8701,59.8701,5700.0
2014-01-23 15:00:00,79.94,79.95,79.94,79.95,7200.0,59.8701,59.8776,59.8701,59.8776,7200.0
2014-01-23 15:05:00,79.95,79.95,79.94,79.95,3800.0,59.8776,59.8776,59.8701,59.8776,3800.0
2014-01-23 15:10:00,79.95,79.95,79.94,79.94,4100.0,59.8776,59.8776,59.8701,59.8701,4100.0
2014-01-23 15:15:00,79.96,79.96,79.94,79.95,17200.0,59.8851,59.8851,59.8701,59.8776,17200.0
2014-01-23 15:20:00,79.95,79.95,79.94,79.95,8300.0,59.8776,59.8776,59.8701,59.8776,8300.0
2014-01-23 15:25:00,79.95,79.95,79.94,79.95,5300.0,59.8776,59.8776,59.8701,59.8776,5300.0
2014-01-23 15:30:00,79.95,79.95,79.94,79.94,5600.0,59.8776,59.8776,59.8701,59.8701,5600.0
2014-01-23 15:35:00,79.95,79.95,79.94,79.95,2900.0,59.8776,59.8776,59.8701,59.8776,2900.0
2014-01-23 15:40:00,79.95,79.95,79.92,79.95,12100.0,59.8776,59.8776,59.8551,59.8776,12100.0
2014-01-23 15:45:00,79.95,79.95,79.9,79.91,167500.0,59.8776,59.8776,59.8401,59.8476,167500.0
2014-01-23 15:50:00,79.92,79.92,79.89,79.9,17800.0,59.8551,59.8551,59.8326,59.8401,17800.0
2014-01-23 15:55:00,79.91,79.91,79.89,79.9,8700.0,59.8476,59.8476,59.8326,59.8401,8700.0
2014-01-24 09:30:00,80.03,80.03,79.94,79.99,49400.0,59.9375,59.9375,59.8701,59.9075,49400.0
2014-01-24 09:35:00,79.99,79.99,79.99,79.99,0.0,59.9075,59.9075,59.9075,59.9075,0.0
2014-01-24 09:40:00,79.97,79.99,79.94,79.99,400.0,59.8926,59.9075,59.8701,59.9075,400.0
2014-01-24 09:45:00,79.99,79.99,79.96,79.97,1200.0,59.9075,59.9075,59.8851,59.8926,1200.0
2014-01-24 09:50:00,79.97,79.99,79.97,79.98,6400.0,59.8926,59.9075,59.8926,59.9001,6400.0
2014-01-24 09:55:00,79.96,79.99,79.95,79.96,2500.0,59.8851,59.9075,59.8776,59.8851,2500.0
2014-01-24 10:00:00,79.97,79.97,79.96,79.97,900.0,59.8926,59.8926,59.8851,59.8926,900.0
2014-01-24 10:05:00,79.97,79.97,79.96,79.96,37000.0,59.8926,59.8926,59.8851,59.8851,37000.0
2014-01-24 10:10:00,79.96,79.97,79.96,79.97,5200.0,59.8851,59.8926,59.8851,59.8926,5200.0
2014-01-24 10:15:00,79.96,79.96,79.94,79.95,3500.0,59.8851,59.8851,59.8701,59.8776,3500.0
2014-01-24 10:20:00,79.94,79.95,79.92,79.92,2100.0,59.8701,59.8776,59.8551,59.8551,2100.0
2014-01-24 10:25:00,79.95,79.96,79.95,79.95,1800.0,59.8776,59.8851,59.8776,59.8776,1800.0
2014-01-24 10:30:00,79.95,79.96,79.94,79.95,27500.0,59.8776,59.8851,59.8701,59.8776,27500.0
2014-01-24 10:35:00,79.94,79.96,79.94,79.96,12400.0,59.8701,59.8851,59.8701,59.8851,12400.0
2014-01-24 10:40:00,79.95,79.96,79.95,79.96,26300.0,59.8776,59.8851,59.8776,59.8851,26300.0
2014-01-24 10:45:00,79.95,79.96,79.95,79.96,1500.0,59.8776,59.8851,59.8776,59.8851,1500.0
2014-01-24 10:50:00,79.96,79.97,79.95,79.97,11200.0,59.8851,59.8926,59.8776,59.8926,11200.0
2014-01-24 10:55:00,79.97,79.97,79.94,79.95,1300.0,59.8926,59.8926,59.8701,59.8776,1300.0
2014-01-24 11:00:00,79.94,79.95,79.94,79.95,500.0,59.8701,59.8776,59.8701,59.8776,500.0
2014-01-24 11:05:00,79.94,79.96,79.94,79.95,6400.0,59.8701,59.8851,59.8701,59.8776,6400.0
2014-01-24 11:10:00,79.95,79.96,79.94,79.94,8500.0,59.8776,59.8851,59.8701,59.8701,8500.0
2014-01-24 11:15:00,79.94,79.95,79.94,79.95,2500.0,59.8701,59.8776,59.8701,59.8776,2500.0
2014-01-24 11:20:00,79.94,79.98,79.94,79.94,26100.0,59.8701,59.9001,59.8701,59.8701,26100.0
2014-01-24 11:25:00,79.94,79.94,79.93,79.93,6100.0,59.8701,59.8701,59.8626,59.8626,6100.0
2014-01-24 11:30:00,79.93,79.94,79.93,79.93,600.0,59.8626,59.8701,59.8626,59.8626,600.0
2014-01-24 11:35:00,79.94,79.95,79.93,79.95,10900.0,59.8701,59.8776,59.8626,59.8776,10900.0
2014-01-24 11:40:00,79.95,79.96,79.95,79.95,300.0,59.8776,59.8851,59.8776,59.8776,300.0
2014-01-24 11:45:00,79.96,79.96,79.95,79.95,2100.0,59.8851,59.8851,59.8776,59.8776,2100.0
2014-01-24 11:50:00,79.96,79.96,79.95,79.96,700.0,59.8851,59.8851,59.8776,59.8851,700.0
2014-01-24 11:55:00,79.96,79.96,79.93,79.93,5700.0,59.8851,59.8851,59.8626,59.8626,5700.0
2014-01-24 12:00:00,79.93,79.94,79.93,79.94,8900.0,59.8626,59.8701,59.8626,59.8701,8900.0
2014-01-24 12:05:00,79.93,79.95,79.92,79.94,16900.0,59.8626,59.8776,59.8551,59.8701,16900.0
2014-01-24 12:10:00,79.95,79.95,79.92,79.94,13000.0,59.8776,59.8776,59.8551,59.8701,13000.0
2014-01-24 12:15:00,79.94,79.94,79.93,79.94,3700.0,59.8701,59.8701,59.8626,59.8701,3700.0
2014-01-24 12:20:00,79.93,79.94,79.92,79.94,3500.0,59.8626,59.8701,59.8551,59.8701,3500.0
2014-01-24 12:25:00,79.94,79.94,79.93,79.94,3900.0,59.8701,59.8701,59.8626,59.8701,3900.0
2014-01-24 12:30:00,79.93,79.93,79.92,79.92,3300.0,59.8626,59.8626,59.8551,59.8551,3300.0
2014-01-24 12:35:00,79.92,79.92,79.92,79.92,500.0,59.8551,59.8551,59.8551,59.8551,500.0
2014-01-24 12:40:00,79.92,79.93,79.92,79.92,40700.0,59.8551,59.8626,59.8551,59.8551,40700.0
2014-01-24 12:45:00,79.93,79.94,79.92,79.92,18900.0,59.8626,59.8701,59.8551,59.8551,18900.0
2014-01-24 12:50:00,79.93,79.94,79.92,79.93,2500.0,59.8626,59.8701,59.8551,59.8626,2500.0
2014-01-24 12:55:00,79.93,79.93,79.93,79.93,2400.0,59.8626,59.8626,59.8626,59.8626,2400.0
2014-01-24 13:00:00,79.93,79.93,79.92,79.93,8700.0,59.8626,59.8626,59.8551,59.8626,8700.0
2014-01-24 13:05:00,79.93,79.94,79.93,79.93,13900.0,59.8626,59.8701,59.8626,59.8626,13900.0
2014-01-24 13:10:00,79.93,79.94,79.92,79.93,4000.0,59.8626,59.8701,59.8551,59.8626,4000.0
2014-01-24 13:15:00,79.93,79.93,79.92,79.92,500.0,59.8626,59.8626,59.8551,59.8551,500.0
2014-01-24 13:20:00,79.93,79.93,79.92,79.92,2700.0,59.8626,59.8626,59.8551,59.8551,2700.0
2014-01-24 13:25:00,79.93,79.93,79.92,79.92,2800.0,59.8626,59.8626,59.8551,59.8551,2800.0
2014-01-24 13:30:00,79.93,79.93,79.93,79.93,1000.0,59.8626,59.8626,59.8626,59.8626,1000.0
2014-01-24 13:35:00,79.92,79.93,79.92,79.92,7400.0,59.8551,59.8626,59.8551,59.8551,7400.0
2014-01-24 13:40:00,79.93,79.93,79.92,79.92,1500.0,59.8626,59.8626,59.8551,59.8551,1500.0
2014-01-24 13:45:00,79.91,79.92,79.9,79.9,25200.0,59.8476,59.8551,59.8401,59.8401,25200.0
2014-01-24 13:50:00,79.92,79.92,79.91,79.92,6800.0,59.8551,59.8551,59.8476,59.8551,6800.0
2014-01-24 13:55:00,79.92,79.93,79.91,79.92,7000.0,59.8551,59.8626,59.8476,59.8551,7000.0
2014-01-24 14:00:00,79.93,79.93,79.92,79.92,4400.0,59.8626,59.8626,59.8551,59.8551,4400.0
2014-01-24 14:05:00,79.93,79.93,79.92,79.93,4700.0,59.8626,59.8626,59.8551,59.8626,4700.0
2014-01-24 14:10:00,79.93,79.94,79.93,79.93,8900.0,59.8626,59.8701,59.8626,59.8626,8900.0
2014-01-24 14:15:00,79.92,79.93,79.92,79.92,12500.0,59.8551,59.8626,59.8551,59.8551,12500.0
2014-01-24 14:20:00,79.92,79.94,79.92,79.93,7400.0,59.8551,59.8701,59.8551,59.8626,7400.0
2014-01-24 14:25:00,79.93,79.93,79.92,79.93,1000.0,59.8626,59.8626,59.8551,59.8626,1000.0
2014-01-24 14:30:00,79.92,79.94,79.92,79.94,6200.0,59.8551,59.8701,59.8551,59.8701,6200.0
2014-01-24 14:35:00,79.93,79.94,79.93,79.94,6100.0,59.8626,59.8701,59.8626,59.8701,6100.0
2014-01-24 14:40:00,79.93,79.93,79.91,79.91,7500.0,59.8626,59.8626,59.8476,59.8476,7500.0
2014-01-24 14:45:00,79.92,79.93,79.91,79.93,7400.0,59.8551,59.8626,59.8476,59.8626,7400.0
2014-01-24 14:50:00,79.93,79.93,79.92,79.93,2400.0,59.8626,59.8626,59.8551,59.8626,2400.0
2014-01-24 14:55:00,79.92,79.93,79.91,79.92,6700.0,59.8551,59.8626,59.8476,59.8551,6700.0
2014-01-24 15:00:00,79.92,79.92,79.9,79.91,3200.0,59.8551,59.8551,59.8401,59.8476,3200.0
2014-01-24 15:05:00,79.9,79.91,79.9,79.91,3100.0,59.8401,59.8476,59.8401,59.8476,3100.0
2014-01-24 15:10:00,79.9,79.91,79.89,79.89,7800.0,59.8401,59.8476,59.8326,59.8326,7800.0
2014-01-24 15:15:00,79.89,79.9,79.87,79.89,49100.0,59.8326,59.8401,59.8177,59.8326,49100.0
2014-01-24 15:20:00,79.88,79.89,79.88,79.89,28400.0,59.8252,59.8326,59.8252,59.8326,28400.0
2014-01-24 15:25:00,79.89,79.89,79.88,79.89,30600.0,59.8326,59.8326,59.8252,59.8326,30600.0
2014-01-24 15:30:00,79.89,79.89,79.87,79.88,2900.0,59.8326,59.8326,59.8177,59.8252,2900.0
2014-01-24 15:35:00,79.87,79.88,79.87,79.88,10800.0,59.8177,59.8252,59.8177,59.8252,10800.0
2014-01-24 15:40:00,79.87,79.88,79.87,79.88,14500.0,59.8177,59.8252,59.8177,59.8252,14500.0
2014-01-24 15:45:00,79.88,79.88,79.86,79.87,18600.0,59.8252,59.8252,59.8102,59.8177,18600.0
2014-01-24 15:50:00,79.86,79.87,79.86,79.87,4500.0,59.8102,59.8177,59.8102,59.8177,4500.0
2014-01-24 15:55:00,79.87,79.89,79.85,79.89,48800.0,59.8177,59.8326,59.8027,59.8326,48800.0
2014-01-27 09:30:00,79.88,79.93,79.85,79.85,23200.0,59.8252,59.8626,59.8027,59.8027,23200.0
2014-01-27 09:35:00,79.87,79.9,79.87,79.89,4700.0,59.8177,59.8401,59.8177,59.8326,4700.0
2014-01-27 09:40:00,79.87,79.89,79.87,79.87,4700.0,59.8177,59.8326,59.8177,59.8177,4700.0
2014-01-27 09:45:00,79.88,79.88,79.87,79.87,1500.0,59.8252,59.8252,59.8177,59.8177,1500.0
2014-01-27 09:50:00,79.87,79.88,79.87,79.87,1700.0,59.8177,59.8252,59.8177,59.8177,1700.0
2014-01-27 09:55:00,79.88,79.88,79.87,79.87,3100.0,59.8252,59.8252,59.8177,59.8177,3100.0
2014-01-27 10:00:00,79.88,79.88,79.87,79.88,2600.0,59.8252,59.8252,59.8177,59.8252,2600.0
2014-01-27 10:05:00,79.88,79.89,79.86,79.86,17900.0,59.8252,59.8326,59.8102,59.8102,17900.0
2014-01-27 10:10:00,79.87,79.89,79.87,79.89,3000.0,59.8177,59.8326,59.8177,59.8326,3000.0
2014-01-27 10:15:00,79.88,79.89,79.87,79.89,1200.0,59.8252,59.8326,59.8177,59.8326,1200.0
2014-01-27 10:20:00,79.88,79.88,79.87,79.87,2500.0,59.8252,59.8252,59.8177,59.8177,2500.0
2014-01-27 10:25:00,79.87,79.88,79.86,79.86,2000.0,59.8177,59.8252,59.8102,59.8102,2000.0
2014-01-27 10:30:00,79.86,79.87,79.86,79.86,6600.0,59.8102,59.8177,59.8102,59.8102,6600.0
2014-01-27 10:35:00,79.86,79.86,79.85,79.85,1300.0,59.8102,59.8102,59.8027,59.8027,1300.0
2014-01-27 10:40:00,79.86,79.86,79.85,79.86,2000.0,59.8102,59.8102,59.8027,59.8102,2000.0
2014-01-27 10:45:00,79.85,79.86,79.85,79.86,3200.0,59.8027,59.8102,59.8027,59.8102,3200.0
2014-01-27 10:50:00,79.85,79.86,79.85,79.85,1600.0,59.8027,59.8102,59.8027,59.8027,1600.0
2014-01-27 10:55:00,79.86,79.86,79.85,79.86,1800.0,59.8102,59.8102,59.8027,59.8102,1800.0
2014-01-27 11:00:00,79.85,79.86,79.85,79.86,4500.0,59.8027,59.8102,59.8027,59.8102,4500.0
2014-01-27 11:05:00,79.86,79.86,79.85,79.86,1200.0,59.8102,59.8102,59.8027,59.8102,1200.0
2014-01-27 11:10:00,79.86,79.87,79.86,79.86,11000.0,59.8102,59.8177,59.8102,59.8102,11000.0
2014-01-27 11:15:00,79.86,79.87,79.86,79.87,1300.0,59.8102,59.8177,59.8102,59.8177,1300.0
2014-01-27 11:20:00,79.87,79.88,79.86,79.88,500.0,59.8177,59.8252,59.8102,59.8252,500.0
2014-01-27 11:25:00,79.86,79.88,79.86,79.86,2500.0,59.8102,59.8252,59.8102,59.8102,2500.0
2014-01-27 11:30:00,79.87,79.88,79.86,79.87,3800.0,59.8177,59.8252,59.8102,59.8177,3800.0
2014-01-27 11:35:00,79.88,79.88,79.87,79.87,12400.0,59.8252,59.8252,59.8177,59.8177,12400.0
2014-01-27 11:40:00,79.87,79.88,79.86,79.88,11900.0,59.8177,59.8252,59.8102,59.8252,11900.0
2014-01-27 11:45:00,79.89,79.89,79.88,79.88,1000.0,59.8326,59.8326,59.8252,59.8252,1000.0
2014-01-27 11:50:00,79.88,79.89,79.86,79.87,3900.0,59.8252,59.8326,59.8102,59.8177,3900.0
2014-01-27 11:55:00,79.86,79.87,79.86,79.87,2300.0,59.8102,59.8177,59.8102,59.8177,2300.0
2014-01-27 12:00:00,79.87,79.89,79.87,79.89,2500.0,59.8177,59.8326,59.8177,59.8326,2500.0
2014-01-27 12:05:00,79.89,79.89,79.88,79.88,900.0,59.8326,59.8326,59.8252,59.8252,900.0
2014-01-27 12:10:00,79.88,79.89,79.88,79.88,1800.0,59.8252,59.8326,59.8252,59.8252,1800.0
2014-01-27 12:15:00,79.88,79.89,79.88,79.88,3000.0,59.8252,59.8326,59.8252,59.8252,3000.0
2014-01-27 12:20:00,79.88,79.88,79.87,79.87,3000.0,59.8252,59.8252,59.8177,59.8177,3000.0
2014-01-27 12:25:00,79.87,79.88,79.87,79.88,4500.0,59.8177,59.8252,59.8177,59.8252,4500.0
2014-01-27 12:30:00,79.88,79.89,79.88,79.89,3500.0,59.8252,59.8326,59.8252,59.8326,3500.0
2014-01-27 12:35:00,79.89,79.89,79.88,79.89,3400.0,59.8326,59.8326,59.8252,59.8326,3400.0
2014-01-27 12:40:00,79.88,79.89,79.88,79.89,3600.0,59.8252,59.8326,59.8252,59.8326,3600.0
2014-01-27 12:45:00,79.89,79.89,79.88,79.88,3000.0,59.8326,59.8326,59.8252,59.8252,3000.0
2014-01-27 12:50:00,79.89,79.89,79.88,79.88,2100.0,59.8326,59.8326,59.8252,59.8252,2100.0
2014-01-27 12:55:00,79.89,79.89,79.88,79.88,4100.0,59.8326,59.8326,59.8252,59.8252,4100.0
2014-01-27 13:00:00,79.89,79.89,79.86,79.89,14100.0,59.8326,59.8326,59.8102,59.8326,14100.0
2014-01-27 13:05:00,79.88,79.88,79.87,79.87,1500.0,59.8252,59.8252,59.8177,59.8177,1500.0
2014-01-27 13:10:00,79.88,79.88,79.87,79.87,3900.0,59.8252,59.8252,59.8177,59.8177,3900.0
2014-01-27 13:15:00,79.88,79.89,79.87,79.89,5700.0,59.8252,59.8326,59.8177,59.8326,5700.0
2014-01-27 13:20:00,79.89,79.89,79.85,79.86,4900.0,59.8326,59.8326,59.8027,59.8102,4900.0
2014-01-27 13:25:00,79.86,79.87,79.85,79.87,800.0,59.8102,59.8177,59.8027,59.8177,800.0
2014-01-27 13:30:00,79.87,79.87,79.86,79.86,1800.0,59.8177,59.8177,59.8102,59.8102,1800.0
2014-01-27 13:35:00,79.87,79.89,79.86,79.89,1800.0,59.8177,59.8326,59.8102,59.8326,1800.0
2014-01-27 13:40:00,79.89,79.89,79.88,79.89,7800.0,59.8326,59.8326,59.8252,59.8326,7800.0
2014-01-27 13:45:00,79.89,79.89,79.88,79.88,900.0,59.8326,59.8326,59.8252,59.8252,900.0
2014-01-27 13:50:00,79.88,79.89,79.88,79.88,1500.0,59.8252,59.8326,59.8252,59.8252,1500.0
2014-01-27 13:55:00,79.88,79.89,79.87,79.87,2200.0,59.8252,59.8326,59.8177,59.8177,2200.0
2014-01-27 14:00:00,79.87,79.88,79.82,79.85,44400.0,59.8177,59.8252,59.7802,59.8027,44400.0
2014-01-27 14:05:00,79.84,79.85,79.83,79.83,2500.0,59.7952,59.8027,59.7877,59.7877,2500.0
2014-01-27 14:10:00,79.85,79.85,79.83,79.85,1000.0,59.8027,59.8027,59.7877,59.8027,1000.0
2014-01-27 14:15:00,79.83,79.85,79.83,79.85,4800.0,59.7877,59.8027,59.7877,59.8027,4800.0
2014-01-27 14:20:00,79.83,79.85,79.83,79.84,2000.0,59.7877,59.8027,59.7877,59.7952,2000.0
2014-01-27 14:25:00,79.85,79.85,79.84,79.84,2900.0,59.8027,59.8027,59.7952,59.7952,2900.0
2014-01-27 14:30:00,79.85,79.88,79.84,79.88,5300.0,59.8027,59.8252,59.7952,59.8252,5300.0
2014-01-27 14:35:00,79.88,79.88,79.87,79.87,2300.0,59.8252,59.8252,59.8177,59.8177,2300.0
2014-01-27 14:40:00,79.87,79.88,79.87,79.87,1000.0,59.8177,59.8252,59.8177,59.8177,1000.0
2014-01-27 14:45:00,79.88,79.88,79.86,79.86,4500.0,59.8252,59.8252,59.8102,59.8102,4500.0
2014-01-27 14:50:00,79.87,79.87,79.85,79.85,2900.0,59.8177,59.8177,59.8027,59.8027,2900.0
2014-01-27 14:55:00,79.86,79.86,79.85,79.85,7000.0,59.8102,59.8102,59.8027,59.8027,7000.0
2014-01-27 15:00:00,79.85,79.85,79.83,79.83,8400.0,59.8027,59.8027,59.7877,59.7877,8400.0
2014-01-27 15:05:00,79.83,79.84,79.83,79.84,3500.0,59.7877,59.7952,59.7877,59.7952,3500.0
2014-01-27 15:10:00,79.83,79.84,79.82,79.83,32200.0,59.7877,59.7952,59.7802,59.7877,32200.0
2014-01-27 15:15:00,79.83,79.83,79.82,79.83,29400.0,59.7877,59.7877,59.7802,59.7877,29400.0
2014-01-27 15:20:00,79.82,79.83,79.82,79.83,8700.0,59.7802,59.7877,59.7802,59.7877,8700.0
2014-01-27 15:25:00,79.83,79.83,79.82,79.82,4400.0,59.7877,59.7877,59.7802,59.7802,4400.0
2014-01-27 15:30:00,79.83,79.83,79.82,79.82,2600.0,59.7877,59.7877,59.7802,59.7802,2600.0
2014-01-27 15:35:00,79.82,79.83,79.82,79.82,2200.0,59.7802,59.7877,59.7802,59.7802,2200.0
2014-01-27 15:40:00,79.82,79.83,79.82,79.83,400.0,59.7802,59.7877,59.7802,59.7877,400.0
2014-01-27 15:45:00,79.82,79.83,79.82,79.83,6700.0,59.7802,59.7877,59.7802,59.7877,6700.0
2014-01-27 15:50:00,79.83,79.83,79.82,79.82,1500.0,59.7877,59.7877,59.7802,59.7802,1500.0
2014-01-27 15:55:00,79.83,79.83,79.82,79.82,5600.0,59.7877,59.7877,59.7802,59.7802,5600.0
2014-01-28 09:30:00,79.84,79.89,79.84,79.88,20700.0,59.7952,59.8326,59.7952,59.8252,20700.0
2014-01-28 09:35:00,79.87,79.9,79.87,79.88,14400.0,59.8177,59.8401,59.8177,59.8252,14400.0
2014-01-28 09:40:00,79.89,79.9,79.88,79.88,18300.0,59.8326,59.8401,59.8252,59.8252,18300.0
2014-01-28 09:45:00,79.89,79.91,79.89,79.89,14300.0,59.8326,59.8476,59.8326,59.8326,14300.0
2014-01-28 09:50:00,79.9,79.92,79.9,79.91,19100.0,59.8401,59.8551,59.8401,59.8476,19100.0
2014-01-28 09:55:00,79.92,79.92,79.91,79.92,30600.0,59.8551,59.8551,59.8476,59.8551,30600.0
2014-01-28 10:00:00,79.92,79.93,79.91,79.92,16100.0,59.8551,59.8626,59.8476,59.8551,16100.0
2014-01-28 10:05:00,79.92,79.92,79.91,79.92,24600.0,59.8551,59.8551,59.8476,59.8551,24600.0
2014-01-28 10:10:00,79.92,79.94,79.92,79.94,12200.0,59.8551,59.8701,59.8551,59.8701,12200.0
2014-01-28 10:15:00,79.94,79.94,79.93,79.94,10500.0,59.8701,59.8701,59.8626,59.8701,10500.0
2014-01-28 10:20:00,79.94,79.94,79.93,79.93,16000.0,59.8701,59.8701,59.8626,59.8626,16000.0
2014-01-28 10:25:00,79.94,79.94,79.93,79.94,18200.0,59.8701,59.8701,59.8626,59.8701,18200.0
2014-01-28 10:30:00,79.93,79.96,79.93,79.95,37800.0,59.8626,59.8851,59.8626,59.8776,37800.0
2014-01-28 10:35:00,79.95,79.96,79.95,79.95,13500.0,59.8776,59.8851,59.8776,59.8776,13500.0
2014-01-28 10:40:00,79.95,79.96,79.95,79.96,12200.0,59.8776,59.8851,59.8776,59.8851,12200.0
2014-01-28 10:45:00,79.96,79.96,79.95,79.96,8800.0,59.8851,59.8851,59.8776,59.8851,8800.0
2014-01-28 10:50:00,79.96,79.97,79.95,79.97,21500.0,59.8851,59.8926,59.8776,59.8926,21500.0
2014-01-28 10:55:00,79.96,79.97,79.96,79.96,4200.0,59.8851,59.8926,59.8851,59.8851,4200.0
2014-01-28 11:00:00,79.97,79.97,79.96,79.97,12000.0,59.8926,59.8926,59.8851,59.8926,12000.0
2014-01-28 11:05:00,79.97,79.98,79.96,79.98,16000.0,59.8926,59.9001,59.8851,59.9001,16000.0
2014-01-28 11:10:00,79.98,79.98,79.97,79.98,7300.0,59.9001,59.9001,59.8926,59.9001,7300.0
2014-01-28 11:15:00,79.98,79.98,79.96,79.97,14600.0,59.9001,59.9001,59.8851,59.8926,14600.0
2014-01-28 11:20:00,79.96,79.98,79.96,79.97,14900.0,59.8851,59.9001,59.8851,59.8926,14900.0
2014-01-28 11:25:00,79.97,79.99,79.97,79.98,5900.0,59.8926,59.9075,59.8926,59.9001,5900.0
2014-01-28 11:30:00,79.98,79.99,79.98,79.99,19600.0,59.9001,59.9075,59.9001,59.9075,19600.0
2014-01-28 11:35:00,79.98,79.99,79.98,79.98,17800.0,59.9001,59.9075,59.9001,59.9001,17800.0
2014-01-28 11:40:00,79.99,79.99,79.98,79.99,7800.0,59.9075,59.9075,59.9001,59.9075,7800.0
2014-01-28 11:45:00,79.98,79.99,79.97,79.97,9700.0,59.9001,59.9075,59.8926,59.8926,9700.0
2014-01-28 11:50:00,79.97,79.99,79.97,79.99,6300.0,59.8926,59.9075,59.8926,59.9075,6300.0
2014-01-28 11:55:00,79.98,79.99,79.98,79.99,4200.0,59.9001,59.9075,59.9001,59.9075,4200.0
2014-01-28 12:00:00,79.99,79.99,79.95,79.99,20900.0,59.9075,59.9075,59.8776,59.9075,20900.0
2014-01-28 12:05:00,79.98,79.99,79.98,79.99,7200.0,59.9001,59.9075,59.9001,59.9075,7200.0
2014-01-28 12:10:00,79.98,79.99,79.98,79.99,6200.0,59.9001,59.9075,59.9001,59.9075,6200.0
2014-01-28 12:15:00,79.98,80.0,79.98,79.99,6800.0,59.9001,59.915,59.9001,59.9075,6800.0
2014-01-28 12:20:00,80.0,80.0,79.99,79.99,7500.0,59.915,59.915,59.9075,59.9075,7500.0
2014-01-28 12:25:00,79.99,80.0,79.99,79.99,3300.0,59.9075,59.915,59.9075,59.9075,3300.0
2014-01-28 12:30:00,79.99,80.0,79.99,80.0,23900.0,59.9075,59.915,59.9075,59.915,23900.0
2014-01-28 12:35:00,80.0,80.01,79.99,80.01,25700.0,59.915,59.9225,59.9075,59.9225,25700.0
2014-01-28 12:40:00,80.01,80.01,80.0,80.0,4000.0,59.9225,59.9225,59.915,59.915,4000.0
2014-01-28 12:45:00,80.0,80.01,80.0,80.0,6200.0,59.915,59.9225,59.915,59.915,6200.0
2014-01-28 12:50:00,80.01,80.02,80.0,80.01,10400.0,59.9225,59.93,59.915,59.9225,10400.0
2014-01-28 12:55:00,80.02,80.02,80.01,80.01,8800.0,59.93,59.93,59.9225,59.9225,8800.0
2014-01-28 13:00:00,80.02,80.02,80.01,80.02,9400.0,59.93,59.93,59.9225,59.93,9400.0
2014-01-28 13:05:00,80.02,80.02,80.01,80.02,4200.0,59.93,59.93,59.9225,59.93,4200.0
2014-01-28 13:10:00,80.01,80.02,80.01,80.01,6800.0,59.9225,59.93,59.9225,59.9225,6800.0
2014-01-28 13:15:00,80.01,80.02,80.0,80.01,16000.0,59.9225,59.93,59.915,59.9225,16000.0
2014-01-28 13:20:00,80.01,80.02,80.0,80.01,13900.0,59.9225,59.93,59.915,59.9225,13900.0
2014-01-28 13:25:00,80.02,80.02,80.0,80.01,14600.0,59.93,59.93,59.915,59.9225,14600.0
2014-01-28 13:30:00,80.02,80.02,80.01,80.02,9200.0,59.93,59.93,59.9225,59.93,9200.0
2014-01-28 13:35:00,80.02,80.02,80.01,80.01,7600.0,59.93,59.93,59.9225,59.9225,7600.0
2014-01-28 13:40:00,80.01,80.02,80.0,80.02,12600.0,59.9225,59.93,59.915,59.93,12600.0
2014-01-28 13:45:00,80.01,80.02,80.0,80.0,13500.0,59.9225,59.93,59.915,59.915,13500.0
2014-01-28 13:50:00,80.0,80.01,79.98,80.0,13100.0,59.915,59.9225,59.9001,59.915,13100.0
2014-01-28 13:55:00,80.01,80.02,80.0,80.0,13300.0,59.9225,59.93,59.915,59.915,13300.0
2014-01-28 14:00:00,80.01,80.01,80.0,80.01,12100.0,59.9225,59.9225,59.915,59.9225,12100.0
2014-01-28 14:05:00,80.01,80.01,79.99,80.01,17300.0,59.9225,59.9225,59.9075,59.9225,17300.0
2014-01-28 14:10:00,80.0,80.02,80.0,80.02,6000.0,59.915,59.93,59.915,59.93,6000.0
2014-01-28 14:15:00,80.02,80.02,79.97,80.01,29900.0,59.93,59.93,59.8926,59.9225,29900.0
2014-01-28 14:20:00,80.01,80.03,80.01,80.02,13900.0,59.9225,59.9375,59.9225,59.93,13900.0
2014-01-28 14:25:00,80.02,80.02,80.0,80.0,9000.0,59.93,59.93,59.915,59.915,9000.0
2014-01-28 14:30:00,79.99,80.02,79.98,80.01,14700.0,59.9075,59.93,59.9001,59.9225,14700.0
2014-01-28 14:35:00,80.01,80.02,80.01,80.02,11300.0,59.9225,59.93,59.9225,59.93,11300.0
2014-01-28 14:40:00,80.01,80.02,80.0,80.0,7500.0,59.9225,59.93,59.915,59.915,7500.0
2014-01-28 14:45:00,80.0,80.03,80.0,80.01,15900.0,59.915,59.9375,59.915,59.9225,15900.0
2014-01-28 14:50:00,80.0,80.03,80.0,80.02,12900.0,59.915,59.9375,59.915,59.93,12900.0
2014-01-28 14:55:00,80.02,80.04,80.02,80.04,11500.0,59.93,59.945,59.93,59.945,11500.0
2014-01-28 15:00:00,80.04,80.04,80.02,80.02,8600.0,59.945,59.945,59.93,59.93,8600.0
2014-01-28 15:05:00,80.03,80.04,80.02,80.03,13300.0,59.9375,59.945,59.93,59.9375,13300.0
2014-01-28 15:10:00,80.04,80.04,80.01,80.02,13000.0,59.945,59.945,59.9225,59.93,13000.0
2014-01-28 15:15:00,80.01,80.02,80.01,80.01,15500.0,59.9225,59.93,59.9225,59.9225,15500.0
2014-01-28 15:20:00,80.02,80.04,80.01,80.04,16200.0,59.93,59.945,59.9225,59.945,16200.0
2014-01-28 15:25:00,80.04,80.04,80.03,80.03,17000.0,59.945,59.945,59.9375,59.9375,17000.0
2014-01-28 15:30:00,80.04,80.04,80.01,80.01,12800.0,59.945,59.945,59.9225,59.9225,12800.0
2014-01-28 15:35:00,80.02,80.05,80.02,80.04,58400.0,59.93,59.9525,59.93,59.945,58400.0
2014-01-28 15:40:00,80.04,80.04,80.01,80.04,57500.0,59.945,59.945,59.9225,59.945,57500.0
2014-01-28 15:45:00,80.03,80.04,80.02,80.02,13800.0,59.9375,59.945,59.93,59.93,13800.0
2014-01-28 15:50:00,80.02,80.04,80.02,80.02,19700.0,59.93,59.945,59.93,59.93,19700.0
2014-01-28 15:55:00,80.01,80.04,80.01,80.01,52600.0,59.9225,59.945,59.9225,59.9225,52600.0
2014-01-29 09:30:00,80.05,80.05,80.03,80.04,13000.0,59.9525,59.9525,59.9375,59.945,13000.0
2014-01-29 09:35:00,80.04,80.04,80.02,80.04,400.0,59.945,59.945,59.93,59.945,400.0
2014-01-29 09:40:00,79.99,80.04,79.99,80.04,3200.0,59.9075,59.945,59.9075,59.945,3200.0
2014-01-29 09:45:00,80.02,80.03,80.02,80.03,3500.0,59.93,59.9375,59.93,59.9375,3500.0
2014-01-29 09:50:00,80.03,80.03,80.02,80.03,4800.0,59.9375,59.9375,59.93,59.9375,4800.0
2014-01-29 09:55:00,80.0,80.04,80.0,80.03,4000.0,59.915,59.945,59.915,59.9375,4000.0
2014-01-29 10:00:00,80.03,80.04,80.02,80.03,4900.0,59.9375,59.945,59.93,59.9375,4900.0
2014-01-29 10:05:00,80.02,80.02,80.01,80.01,3500.0,59.93,59.93,59.9225,59.9225,3500.0
2014-01-29 10:10:00,80.02,80.02,80.01,80.01,800.0,59.93,59.93,59.9225,59.9225,800.0
2014-01-29 10:15:00,80.0,80.02,80.0,80.02,900.0,59.915,59.93,59.915,59.93,900.0
2014-01-29 10:20:00,80.01,80.02,80.0,80.01,5700.0,59.9225,59.93,59.915,59.9225,5700.0
2014-01-29 10:25:00,80.01,80.02,80.01,80.02,4900.0,59.9225,59.93,59.9225,59.93,4900.0
2014-01-29 10:30:00,80.02,80.02,80.01,80.02,4400.0,59.93,59.93,59.9225,59.93,4400.0
2014-01-29 10:35:00,80.01,80.02,80.01,80.02,1300.0,59.9225,59.93,59.9225,59.93,1300.0
2014-01-29 10:40:00,80.02,80.02,80.01,80.02,2900.0,59.93,59.93,59.9225,59.93,2900.0
2014-01-29 10:45:00,80.01,80.02,80.01,80.02,2300.0,59.9225,59.93,59.9225,59.93,2300.0
2014-01-29 10:50:00,80.02,80.02,80.02,80.02,800.0,59.93,59.93,59.93,59.93,800.0
2014-01-29 10:55:00,80.02,80.03,80.01,80.03,6300.0,59.93,59.9375,59.9225,59.9375,6300.0
2014-01-29 11:00:00,80.02,80.03,80.01,80.02,6200.0,59.93,59.9375,59.9225,59.93,6200.0
2014-01-29 11:05:00,80.01,80.02,80.01,80.01,1700.0,59.9225,59.93,59.9225,59.9225,1700.0
2014-01-29 11:10:00,80.02,80.03,80.02,80.03,6300.0,59.93,59.9375,59.93,59.9375,6300.0
2014-01-29 11:15:00,80.02,80.03,80.02,80.03,3900.0,59.93,59.9375,59.93,59.9375,3900.0
2014-01-29 11:20:00,80.03,80.03,80.01,80.01,4000.0,59.9375,59.9375,59.9225,59.9225,4000.0
2014-01-29 11:25:00,80.02,80.02,80.01,80.02,1300.0,59.93,59.93,59.9225,59.93,1300.0
2014-01-29 11:30:00,80.02,80.02,80.01,80.01,900.0,59.93,59.93,59.9225,59.9225,900.0
2014-01-29 11:35:00,80.02,80.02,80.02,80.02,100.0,59.93,59.93,59.93,59.93,100.0
2014-01-29 11:40:00,80.02,80.04,80.01,80.04,167500.0,59.93,59.945,59.9225,59.945,167500.0
2014-01-29 11:45:00,80.04,80.04,80.02,80.02,1800.0,59.945,59.945,59.93,59.93,1800.0
2014-01-29 11:50:00,80.04,80.04,80.03,80.03,2300.0,59.945,59.945,59.9375,59.9375,2300.0
2014-01-29 11:55:00,80.04,80.04,80.01,80.01,4300.0,59.945,59.945,59.9225,59.9225,4300.0
2014-01-29 12:00:00,80.02,80.02,80.01,80.02,21400.0,59.93,59.93,59.9225,59.93,21400.0
2014-01-29 12:05:00,80.01,80.01,80.0,80.01,4900.0,59.9225,59.9225,59.915,59.9225,4900.0
2014-01-29 12:10:00,80.0,80.01,80.0,80.0,10700.0,59.915,59.9225,59.915,59.915,10700.0
2014-01-29 12:15:00,80.0,80.01,80.0,80.0,3600.0,59.915,59.9225,59.915,59.915,3600.0
2014-01-29 12:20:00,80.0,80.01,79.99,80.0,6500.0,59.915,59.9225,59.9075,59.915,6500.0
2014-01-29 12:25:00,80.0,80.01,79.99,80.01,5100.0,59.915,59.9225,59.9075,59.9225,5100.0
2014-01-29 12:30:00,79.99,80.01,79.99,79.99,2800.0,59.9075,59.9225,59.9075,59.9075,2800.0
2014-01-29 12:35:00,80.0,80.0,79.99,79.99,14000.0,59.915,59.915,59.9075,59.9075,14000.0
2014-01-29 12:40:00,79.99,80.01,79.99,80.0,18600.0,59.9075,59.9225,59.9075,59.915,18600.0
2014-01-29 12:45:00,80.0,80.01,79.99,80.0,14800.0,59.915,59.9225,59.9075,59.915,14800.0
2014-01-29 12:50:00,80.0,80.0,79.99,80.0,900.0,59.915,59.915,59.9075,59.915,900.0
2014-01-29 12:55:00,80.0,80.0,79.99,79.99,1700.0,59.915,59.915,59.9075,59.9075,1700.0
2014-01-29 13:00:00,79.99,80.0,79.99,80.0,4300.0,59.9075,59.915,59.9075,59.915,4300.0
2014-01-29 13:05:00,80.0,80.0,79.98,79.99,4200.0,59.915,59.915,59.9001,59.9075,4200.0
2014-01-29 13:10:00,80.0,80.0,79.98,79.98,15800.0,59.915,59.915,59.9001,59.9001,15800.0
2014-01-29 13:15:00,79.98,80.0,79.98,79.98,1000.0,59.9001,59.915,59.9001,59.9001,1000.0
2014-01-29 13:20:00,79.99,80.0,79.98,79.98,4900.0,59.9075,59.915,59.9001,59.9001,4900.0
2014-01-29 13:25:00,79.98,80.01,79.98,79.99,37200.0,59.9001,59.9225,59.9001,59.9075,37200.0
2014-01-29 13:30:00,79.99,79.99,79.98,79.99,1000.0,59.9075,59.9075,59.9001,59.9075,1000.0
2014-01-29 13:35:00,79.98,79.99,79.98,79.98,3100.0,59.9001,59.9075,59.9001,59.9001,3100.0
2014-01-29 13:40:00,79.99,79.99,79.97,79.97,3100.0,59.9075,59.9075,59.8926,59.8926,3100.0
2014-01-29 13:45:00,79.97,79.99,79.97,79.98,1900.0,59.8926,59.9075,59.8926,59.9001,1900.0
2014-01-29 13:50:00,79.98,79.99,79.97,79.97,7100.0,59.9001,59.9075,59.8926,59.8926,7100.0
2014-01-29 13:55:00,79.97,80.0,79.91,79.98,11400.0,59.8926,59.915,59.8476,59.9001,11400.0
2014-01-29 14:00:00,79.98,80.01,79.92,79.98,11500.0,59.9001,59.9225,59.8551,59.9001,11500.0
2014-01-29 14:05:00,79.97,79.99,79.95,79.96,7100.0,59.8926,59.9075,59.8776,59.8851,7100.0
2014-01-29 14:10:00,79.99,79.99,79.97,79.97,3500.0,59.9075,59.9075,59.8926,59.8926,3500.0
2014-01-29 14:15:00,79.97,79.99,79.95,79.96,2000.0,59.8926,59.9075,59.8776,59.8851,2000.0
2014-01-29 14:20:00,79.95,80.01,79.95,79.99,5700.0,59.8776,59.9225,59.8776,59.9075,5700.0
2014-01-29 14:25:00,80.0,80.01,80.0,80.01,400.0,59.915,59.9225,59.915,59.9225,400.0
2014-01-29 14:30:00,80.01,80.01,79.99,79.99,2500.0,59.9225,59.9225,59.9075,59.9075,2500.0
2014-01-29 14:35:00,79.99,80.01,79.99,80.0,5300.0,59.9075,59.9225,59.9075,59.915,5300.0
2014-01-29 14:40:00,79.99,80.01,79.99,80.0,6200.0,59.9075,59.9225,59.9075,59.915,6200.0
2014-01-29 14:45:00,80.0,80.04,80.0,80.02,6400.0,59.915,59.945,59.915,59.93,6400.0
2014-01-29 14:50:00,80.03,80.05,80.02,80.05,18700.0,59.9375,59.9525,59.93,59.9525,18700.0
2014-01-29 14:55:00,80.04,80.05,80.04,80.05,4700.0,59.945,59.9525,59.945,59.9525,4700.0
2014-01-29 15:00:00,80.04,80.05,80.04,80.04,5800.0,59.945,59.9525,59.945,59.945,5800.0
2014-01-29 15:05:00,80.05,80.05,80.04,80.04,2700.0,59.9525,59.9525,59.945,59.945,2700.0
2014-01-29 15:10:00,80.04,80.05,80.04,80.05,5400.0,59.945,59.9525,59.945,59.9525,5400.0
2014-01-29 15:15:00,80.04,80.05,80.03,80.03,9900.0,59.945,59.9525,59.9375,59.9375,9900.0
2014-01-29 15:20:00,80.03,80.04,80.03,80.03,10200.0,59.9375,59.945,59.9375,59.9375,10200.0
2014-01-29 15:25:00,80.03,80.04,80.03,80.03,5100.0,59.9375,59.945,59.9375,59.9375,5100.0
2014-01-29 15:30:00,80.04,80.04,80.03,80.04,17500.0,59.945,59.945,59.9375,59.945,17500.0
2014-01-29 15:35:00,80.03,80.04,80.03,80.03,3900.0,59.9375,59.945,59.9375,59.9375,3900.0
2014-01-29 15:40:00,80.03,80.04,80.03,80.03,3000.0,59.9375,59.945,59.9375,59.9375,3000.0
2014-01-29 15:45:00,80.03,80.04,80.03,80.03,3900.0,59.9375,59.945,59.9375,59.9375,3900.0
2014-01-29 15:50:00,80.03,80.04,80.03,80.03,8600.0,59.9375,59.945,59.9375,59.9375,8600.0
2014-01-29 15:55:00,80.04,80.04,80.03,80.04,8200.0,59.945,59.945,59.9375,59.945,8200.0
2014-01-30 09:30:00,80.04,80.05,80.02,80.05,15500.0,59.945,59.9525,59.93,59.9525,15500.0
2014-01-30 09:35:00,80.04,80.04,80.02,80.03,1400.0,59.945,59.945,59.93,59.9375,1400.0
2014-01-30 09:40:00,80.03,80.03,80.02,80.03,1700.0,59.9375,59.9375,59.93,59.9375,1700.0
2014-01-30 09:45:00,80.04,80.04,80.04,80.04,1100.0,59.945,59.945,59.945,59.945,1100.0
2014-01-30 09:50:00,80.03,80.04,80.02,80.03,2600.0,59.9375,59.945,59.93,59.9375,2600.0
2014-01-30 09:55:00,80.04,80.04,80.03,80.04,10600.0,59.945,59.945,59.9375,59.945,10600.0
2014-01-30 10:00:00,80.04,80.05,80.04,80.05,42000.0,59.945,59.9525,59.945,59.9525,42000.0
2014-01-30 10:05:00,80.05,80.06,80.04,80.05,2300.0,59.9525,59.96,59.945,59.9525,2300.0
2014-01-30 10:10:00,80.06,80.07,80.06,80.07,1300.0,59.96,59.9675,59.96,59.9675,1300.0
2014-01-30 10:15:00,80.07,80.07,80.06,80.07,1300.0,59.9675,59.9675,59.96,59.9675,1300.0
2014-01-30 10:20:00,80.07,80.07,80.06,80.07,7400.0,59.9675,59.9675,59.96,59.9675,7400.0
2014-01-30 10:25:00,80.07,80.07,80.06,80.07,1300.0,59.9675,59.9675,59.96,59.9675,1300.0
2014-01-30 10:30:00,80.07,80.07,80.07,80.07,300.0,59.9675,59.9675,59.9675,59.9675,300.0
2014-01-30 10:35:00,80.07,80.08,80.06,80.08,3900.0,59.9675,59.9749,59.96,59.9749,3900.0
2014-01-30 10:40:00,80.08,80.08,80.07,80.07,2200.0,59.9749,59.9749,59.9675,59.9675,2200.0
2014-01-30 10:45:00,80.07,80.08,80.06,80.07,21500.0,59.9675,59.9749,59.96,59.9675,21500.0
2014-01-30 10:50:00,80.07,80.07,80.06,80.06,4400.0,59.9675,59.9675,59.96,59.96,4400.0
2014-01-30 10:55:00,80.06,80.07,80.06,80.07,4200.0,59.96,59.9675,59.96,59.9675,4200.0
2014-01-30 11:00:00,80.06,80.07,80.06,80.07,700.0,59.96,59.9675,59.96,59.9675,700.0
2014-01-30 11:05:00,80.07,80.07,80.06,80.06,8000.0,59.9675,59.9675,59.96,59.96,8000.0
2014-01-30 11:10:00,80.06,80.07,80.06,80.06,6900.0,59.96,59.9675,59.96,59.96,6900.0
2014-01-30 11:15:00,80.06,80.07,80.05,80.05,6600.0,59.96,59.9675,59.9525,59.9525,6600.0
2014-01-30 11:20:00,80.05,80.06,80.05,80.05,2900.0,59.9525,59.96,59.9525,59.9525,2900.0
2014-01-30 11:25:00,80.06,80.06,80.06,80.06,7600.0,59.96,59.96,59.96,59.96,7600.0
2014-01-30 11:30:00,80.06,80.06,80.06,80.06,400.0,59.96,59.96,59.96,59.96,400.0
2014-01-30 11:35:00,80.06,80.07,80.05,80.05,6100.0,59.96,59.9675,59.9525,59.9525,6100.0
2014-01-30 11:40:00,80.07,80.07,80.05,80.05,6100.0,59.9675,59.9675,59.9525,59.9525,6100.0
2014-01-30 11:45:00,80.06,80.06,80.05,80.05,4300.0,59.96,59.96,59.9525,59.9525,4300.0
2014-01-30 11:50:00,80.06,80.06,80.05,80.05,9200.0,59.96,59.96,59.9525,59.9525,9200.0
2014-01-30 11:55:00,80.05,80.06,80.04,80.06,8400.0,59.9525,59.96,59.945,59.96,8400.0
2014-01-30 12:00:00,80.07,80.07,80.04,80.04,2200.0,59.9675,59.9675,59.945,59.945,2200.0
2014-01-30 12:05:00,80.05,80.05,80.04,80.05,5300.0,59.9525,59.9525,59.945,59.9525,5300.0
2014-01-30 12:10:00,80.05,80.05,80.04,80.05,3900.0,59.9525,59.9525,59.945,59.9525,3900.0
2014-01-30 12:15:00,80.05,80.05,80.03,80.05,15500.0,59.9525,59.9525,59.9375,59.9525,15500.0
2014-01-30 12:20:00,80.05,80.05,80.04,80.05,800.0,59.9525,59.9525,59.945,59.9525,800.0
2014-01-30 12:25:00,80.04,80.04,80.04,80.04,500.0,59.945,59.945,59.945,59.945,500.0
2014-01-30 12:30:00,80.04,80.04,80.04,80.04,1600.0,59.945,59.945,59.945,59.945,1600.0
2014-01-30 12:35:00,80.04,80.05,80.04,80.05,1600.0,59.945,59.9525,59.945,59.9525,1600.0
2014-01-30 12:40:00,80.05,80.05,80.04,80.05,1700.0,59.9525,59.9525,59.945,59.9525,1700.0
2014-01-30 12:45:00,80.05,80.06,80.04,80.05,16700.0,59.9525,59.96,59.945,59.9525,16700.0
2014-01-30 12:50:00,80.05,80.06,80.05,80.06,2600.0,59.9525,59.96,59.9525,59.96,2600.0
2014-01-30 12:55:00,80.05,80.07,80.05,80.05,17900.0,59.9525,59.9675,59.9525,59.9525,17900.0
2014-01-30 13:00:00,80.05,80.06,80.04,80.04,5200.0,59.9525,59.96,59.945,59.945,5200.0
2014-01-30 13:05:00,80.05,80.05,80.04,80.05,4000.0,59.9525,59.9525,59.945,59.9525,4000.0
2014-01-30 13:10:00,80.04,80.05,80.04,80.05,1500.0,59.945,59.9525,59.945,59.9525,1500.0
2014-01-30 13:15:00,80.06,80.06,80.05,80.06,2400.0,59.96,59.96,59.9525,59.96,2400.0
2014-01-30 13:20:00,80.06,80.06,80.04,80.05,4800.0,59.96,59.96,59.945,59.9525,4800.0
2014-01-30 13:25:00,80.06,80.06,80.04,80.06,800.0,59.96,59.96,59.945,59.96,800.0
2014-01-30 13:30:00,80.06,80.06,80.05,80.05,900.0,59.96,59.96,59.9525,59.9525,900.0
2014-01-30 13:35:00,80.06,80.06,80.05,80.06,3000.0,59.96,59.96,59.9525,59.96,3000.0
2014-01-30 13:40:00,80.04,80.06,80.04,80.05,11300.0,59.945,59.96,59.945,59.9525,11300.0
2014-01-30 13:45:00,80.05,80.06,80.05,80.06,6700.0,59.9525,59.96,59.9525,59.96,6700.0
2014-01-30 13:50:00,80.06,80.06,80.05,80.06,2100.0,59.96,59.96,59.9525,59.96,2100.0
2014-01-30 13:55:00,80.06,80.06,80.04,80.06,3700.0,59.96,59.96,59.945,59.96,3700.0
2014-01-30 14:00:00,80.05,80.06,80.05,80.05,3100.0,59.9525,59.96,59.9525,59.9525,3100.0
2014-01-30 14:05:00,80.04,80.05,80.03,80.03,6400.0,59.945,59.9525,59.9375,59.9375,6400.0
2014-01-30 14:10:00,80.04,80.05,80.03,80.03,6400.0,59.945,59.9525,59.9375,59.9375,6400.0
2014-01-30 14:15:00,80.03,80.04,80.03,80.04,3800.0,59.9375,59.945,59.9375,59.945,3800.0
2014-01-30 14:20:00,80.04,80.05,80.03,80.05,700.0,59.945,59.9525,59.9375,59.9525,700.0
2014-01-30 14:25:00,80.04,80.05,80.03,80.03,9600.0,59.945,59.9525,59.9375,59.9375,9600.0
2014-01-30 14:30:00,80.04,80.05,80.04,80.05,2400.0,59.945,59.9525,59.945,59.9525,2400.0
2014-01-30 14:35:00,80.05,80.05,80.04,80.05,3700.0,59.9525,59.9525,59.945,59.9525,3700.0
2014-01-30 14:40:00,80.04,80.05,80.04,80.05,4100.0,59.945,59.9525,59.945,59.9525,4100.0
2014-01-30 14:45:00,80.05,80.06,80.03,80.04,11700.0,59.9525,59.96,59.9375,59.945,11700.0
2014-01-30 14:50:00,80.05,80.06,80.04,80.06,2900.0,59.9525,59.96,59.945,59.96,2900.0
2014-01-30 14:55:00,80.05,80.05,80.04,80.04,2300.0,59.9525,59.9525,59.945,59.945,2300.0
2014-01-30 15:00:00,80.04,80.06,80.04,80.05,4800.0,59.945,59.96,59.945,59.9525,4800.0
2014-01-30 15:05:00,80.05,80.05,80.04,80.04,1900.0,59.9525,59.9525,59.945,59.945,1900.0
2014-01-30 15:10:00,80.05,80.05,80.04,80.05,7900.0,59.9525,59.9525,59.945,59.9525,7900.0
2014-01-30 15:15:00,80.04,80.05,80.04,80.04,2300.0,59.945,59.9525,59.945,59.945,2300.0
2014-01-30 15:20:00,80.04,80.05,80.04,80.04,7200.0,59.945,59.9525,59.945,59.945,7200.0
2014-01-30 15:25:00,80.04,80.05,80.04,80.05,5200.0,59.945,59.9525,59.945,59.9525,5200.0
2014-01-30 15:30:00,80.05,80.05,80.04,80.04,4500.0,59.9525,59.9525,59.945,59.945,4500.0
2014-01-30 15:35:00,80.05,80.05,80.04,80.05,6500.0,59.9525,59.9525,59.945,59.9525,6500.0
2014-01-30 15:40:00,80.05,80.07,80.04,80.05,14100.0,59.9525,59.9675,59.945,59.9525,14100.0
2014-01-30 15:45:00,80.04,80.05,80.04,80.05,1100.0,59.945,59.9525,59.945,59.9525,1100.0
2014-01-30 15:50:00,80.05,80.05,80.04,80.04,18900.0,59.9525,59.9525,59.945,59.945,18900.0
2014-01-30 15:55:00,80.05,80.05,80.04,80.04,21900.0,59.9525,59.9525,59.945,59.945,21900.0
2014-01-31 09:30:00,80.05,80.09,80.05,80.09,13800.0,59.9525,59.9824,59.9525,59.9824,13800.0
2014-01-31 09:35:00,80.09,80.1,80.07,80.09,6300.0,59.9824,59.9899,59.9675,59.9824,6300.0
2014-01-31 09:40:00,80.09,80.09,80.07,80.08,2600.0,59.9824,59.9824,59.9675,59.9749,2600.0
2014-01-31 09:45:00,80.07,80.07,80.07,80.07,900.0,59.9675,59.9675,59.9675,59.9675,900.0
2014-01-31 09:50:00,80.09,80.09,80.08,80.09,3000.0,59.9824,59.9824,59.9749,59.9824,3000.0
2014-01-31 09:55:00,80.09,80.09,80.08,80.08,2300.0,59.9824,59.9824,59.9749,59.9749,2300.0
2014-01-31 10:00:00,80.09,80.1,80.08,80.1,3300.0,59.9824,59.9899,59.9749,59.9899,3300.0
2014-01-31 10:05:00,80.1,80.1,80.09,80.09,2700.0,59.9899,59.9899,59.9824,59.9824,2700.0
2014-01-31 10:10:00,80.1,80.1,80.09,80.09,1300.0,59.9899,59.9899,59.9824,59.9824,1300.0
2014-01-31 10:15:00,80.1,80.1,80.09,80.1,1600.0,59.9899,59.9899,59.9824,59.9899,1600.0
2014-01-31 10:20:00,80.09,80.1,80.09,80.09,1800.0,59.9824,59.9899,59.9824,59.9824,1800.0
2014-01-31 10:25:00,80.09,80.1,80.08,80.1,6400.0,59.9824,59.9899,59.9749,59.9899,6400.0
2014-01-31 10:30:00,80.08,80.1,80.08,80.1,2600.0,59.9749,59.9899,59.9749,59.9899,2600.0
2014-01-31 10:35:00,80.09,80.1,80.09,80.09,1900.0,59.9824,59.9899,59.9824,59.9824,1900.0
2014-01-31 10:40:00,80.09,80.1,80.09,80.09,1400.0,59.9824,59.9899,59.9824,59.9824,1400.0
2014-01-31 10:45:00,80.1,80.11,80.09,80.11,6900.0,59.9899,59.9974,59.9824,59.9974,6900.0
2014-01-31 10:50:00,80.11,80.11,80.1,80.1,15700.0,59.9974,59.9974,59.9899,59.9899,15700.0
2014-01-31 10:55:00,80.1,80.12,80.1,80.11,3600.0,59.9899,60.0049,59.9899,59.9974,3600.0
2014-01-31 11:00:00,80.11,80.11,80.1,80.11,700.0,59.9974,59.9974,59.9899,59.9974,700.0
2014-01-31 11:05:00,80.11,80.11,80.1,80.1,6200.0,59.9974,59.9974,59.9899,59.9899,6200.0
2014-01-31 11:10:00,80.1,80.11,80.1,80.11,1800.0,59.9899,59.9974,59.9899,59.9974,1800.0
2014-01-31 11:15:00,80.1,80.11,80.1,80.1,2300.0,59.9899,59.9974,59.9899,59.9899,2300.0
2014-01-31 11:20:00,80.1,80.12,80.1,80.12,3100.0,59.9899,60.0049,59.9899,60.0049,3100.0
2014-01-31 11:25:00,80.12,80.13,80.11,80.13,10200.0,60.0049,60.0124,59.9974,60.0124,10200.0
2014-01-31 11:30:00,80.12,80.14,80.12,80.14,8600.0,60.0049,60.0199,60.0049,60.0199,8600.0
2014-01-31 11:35:00,80.13,80.14,80.13,80.14,6100.0,60.0124,60.0199,60.0124,60.0199,6100.0
2014-01-31 11:40:00,80.14,80.14,80.13,80.14,5100.0,60.0199,60.0199,60.0124,60.0199,5100.0
2014-01-31 11:45:00,80.14,80.14,80.13,80.14,1700.0,60.0199,60.0199,60.0124,60.0199,1700.0
2014-01-31 11:50:00,80.14,80.14,80.13,80.14,14000.0,60.0199,60.0199,60.0124,60.0199,14000.0
2014-01-31 11:55:00,80.14,80.14,80.13,80.13,6600.0,60.0199,60.0199,60.0124,60.0124,6600.0
2014-01-31 12:00:00,80.14,80.14,80.14,80.14,1000.0,60.0199,60.0199,60.0199,60.0199,1000.0
2014-01-31 12:05:00,80.13,80.14,80.12,80.13,5500.0,60.0124,60.0199,60.0049,60.0124,5500.0
2014-01-31 12:10:00,80.12,80.13,80.12,80.12,1500.0,60.0049,60.0124,60.0049,60.0049,1500.0
2014-01-31 12:15:00,80.12,80.13,80.12,80.13,600.0,60.0049,60.0124,60.0049,60.0124,600.0
2014-01-31 12:20:00,80.13,80.14,80.13,80.13,900.0,60.0124,60.0199,60.0124,60.0124,900.0
2014-01-31 12:25:00,80.14,80.14,80.14,80.14,200.0,60.0199,60.0199,60.0199,60.0199,200.0
2014-01-31 12:30:00,80.14,80.14,80.13,80.13,200.0,60.0199,60.0199,60.0124,60.0124,200.0
2014-01-31 12:35:00,80.14,80.14,80.14,80.14,1000.0,60.0199,60.0199,60.0199,60.0199,1000.0
2014-01-31 12:40:00,80.14,80.14,80.13,80.14,600.0,60.0199,60.0199,60.0124,60.0199,600.0
2014-01-31 12:45:00,80.13,80.14,80.12,80.12,15700.0,60.0124,60.0199,60.0049,60.0049,15700.0
2014-01-31 12:50:00,80.13,80.13,80.13,80.13,500.0,60.0124,60.0124,60.0124,60.0124,500.0
2014-01-31 12:55:00,80.13,80.13,80.12,80.13,6500.0,60.0124,60.0124,60.0049,60.0124,6500.0
2014-01-31 13:00:00,80.12,80.13,80.11,80.12,4400.0,60.0049,60.0124,59.9974,60.0049,4400.0
2014-01-31 13:05:00,80.11,80.11,80.1,80.1,6400.0,59.9974,59.9974,59.9899,59.9899,6400.0
2014-01-31 13:10:00,80.11,80.12,80.1,80.12,29700.0,59.9974,60.0049,59.9899,60.0049,29700.0
2014-01-31 13:15:00,80.12,80.12,80.1,80.11,1700.0,60.0049,60.0049,59.9899,59.9974,1700.0
2014-01-31 13:20:00,80.12,80.12,80.11,80.12,2300.0,60.0049,60.0049,59.9974,60.0049,2300.0
2014-01-31 13:25:00,80.12,80.13,80.1,80.11,8500.0,60.0049,60.0124,59.9899,59.9974,8500.0
2014-01-31 13:30:00,80.11,80.11,80.1,80.11,900.0,59.9974,59.9974,59.9899,59.9974,900.0
2014-01-31 13:35:00,80.11,80.12,80.11,80.11,7700.0,59.9974,60.0049,59.9974,59.9974,7700.0
2014-01-31 13:40:00,80.1,80.12,80.1,80.11,2300.0,59.9899,60.0049,59.9899,59.9974,2300.0
2014-01-31 13:45:00,80.11,80.12,80.1,80.11,5000.0,59.9974,60.0049,59.9899,59.9974,5000.0
2014-01-31 13:50:00,80.12,80.12,80.11,80.11,500.0,60.0049,60.0049,59.9974,59.9974,500.0
2014-01-31 13:55:00,80.11,80.12,80.11,80.11,8300.0,59.9974,60.0049,59.9974,59.9974,8300.0
2014-01-31 14:00:00,80.1,80.11,80.1,80.11,1400.0,59.9899,59.9974,59.9899,59.9974,1400.0
2014-01-31 14:05:00,80.11,80.12,80.1,80.11,7700.0,59.9974,60.0049,59.9899,59.9974,7700.0
2014-01-31 14:10:00,80.12,80.12,80.11,80.11,13900.0,60.0049,60.0049,59.9974,59.9974,13900.0
2014-01-31 14:15:00,80.11,80.12,80.1,80.12,4300.0,59.9974,60.0049,59.9899,60.0049,4300.0
2014-01-31 14:20:00,80.11,80.13,80.11,80.11,5000.0,59.9974,60.0124,59.9974,59.9974,5000.0
2014-01-31 14:25:00,80.13,80.13,80.11,80.11,2600.0,60.0124,60.0124,59.9974,59.9974,2600.0
2014-01-31 14:30:00,80.13,80.13,80.11,80.12,6000.0,60.0124,60.0124,59.9974,60.0049,6000.0
2014-01-31 14:35:00,80.12,80.13,80.11,80.13,5300.0,60.0049,60.0124,59.9974,60.0124,5300.0
2014-01-31 14:40:00,80.13,80.13,80.11,80.13,6900.0,60.0124,60.0124,59.9974,60.0124,6900.0
2014-01-31 14:45:00,80.11,80.13,80.11,80.12,11900.0,59.9974,60.0124,59.9974,60.0049,11900.0
2014-01-31 14:50:00,80.13,80.13,80.11,80.12,18400.0,60.0124,60.0124,59.9974,60.0049,18400.0
2014-01-31 14:55:00,80.12,80.12,80.11,80.11,9500.0,60.0049,60.0049,59.9974,59.9974,9500.0
2014-01-31 15:00:00,80.12,80.12,80.11,80.12,3400.0,60.0049,60.0049,59.9974,60.0049,3400.0
2014-01-31 15:05:00,80.12,80.13,80.11,80.12,16600.0,60.0049,60.0124,59.9974,60.0049,16600.0
2014-01-31 15:10:00,80.12,80.12,80.11,80.12,2600.0,60.0049,60.0049,59.9974,60.0049,2600.0
2014-01-31 15:15:00,80.12,80.13,80.11,80.12,23900.0,60.0049,60.0124,59.9974,60.0049,23900.0
2014-01-31 15:20:00,80.12,80.13,80.11,80.11,12900.0,60.0049,60.0124,59.9974,59.9974,12900.0
2014-01-31 15:25:00,80.11,80.12,80.11,80.12,3500.0,59.9974,60.0049,59.9974,60.0049,3500.0
2014-01-31 15:30:00,80.12,80.12,80.11,80.12,6900.0,60.0049,60.0049,59.9974,60.0049,6900.0
2014-01-31 15:35:00,80.12,80.13,80.11,80.11,6900.0,60.0049,60.0124,59.9974,59.9974,6900.0
2014-01-31 15:40:00,80.13,80.13,80.11,80.11,1800.0,60.0124,60.0124,59.9974,59.9974,1800.0
2014-01-31 15:45:00,80.12,80.13,80.11,80.13,13100.0,60.0049,60.0124,59.9974,60.0124,13100.0
2014-01-31 15:50:00,80.13,80.14,80.12,80.14,6900.0,60.0124,60.0199,60.0049,60.0199,6900.0
2014-01-31 15:55:00,80.16,80.16,80.15,80.16,6700.0,60.0349,60.0349,60.0274,60.0349,6700.0
2014-02-03 09:30:00,80.1,80.12,80.03,80.03,43300.0,60.076,60.091,60.0235,60.0235,43300.0
2014-02-03 09:35:00,80.03,80.03,80.01,80.03,8700.0,60.0235,60.0235,60.0085,60.0235,8700.0
2014-02-03 09:40:00,80.02,80.04,80.02,80.02,1800.0,60.016,60.031,60.016,60.016,1800.0
2014-02-03 09:45:00,80.03,80.03,80.01,80.02,400.0,60.0235,60.0235,60.0085,60.016,400.0
2014-02-03 09:50:00,80.02,80.03,80.01,80.01,1800.0,60.016,60.0235,60.0085,60.0085,1800.0
2014-02-03 09:55:00,80.01,80.01,80.01,80.01,8700.0,60.0085,60.0085,60.0085,60.0085,8700.0
2014-02-03 10:00:00,80.01,80.08,80.01,80.02,4700.0,60.0085,60.061,60.0085,60.016,4700.0
2014-02-03 10:05:00,80.03,80.06,80.03,80.04,1000.0,60.0235,60.046,60.0235,60.031,1000.0
2014-02-03 10:10:00,80.05,80.06,80.03,80.05,10000.0,60.0385,60.046,60.0235,60.0385,10000.0
2014-02-03 10:15:00,80.06,80.06,80.05,80.05,4300.0,60.046,60.046,60.0385,60.0385,4300.0
2014-02-03 10:20:00,80.05,80.07,80.05,80.06,12600.0,60.0385,60.0535,60.0385,60.046,12600.0
2014-02-03 10:25:00,80.06,80.07,80.06,80.06,5300.0,60.046,60.0535,60.046,60.046,5300.0
2014-02-03 10:30:00,80.07,80.07,80.06,80.06,2900.0,60.0535,60.0535,60.046,60.046,2900.0
2014-02-03 10:35:00,80.06,80.06,80.05,80.06,4600.0,60.046,60.046,60.0385,60.046,4600.0
2014-02-03 10:40:00,80.06,80.06,80.04,80.06,7600.0,60.046,60.046,60.031,60.046,7600.0
2014-02-03 10:45:00,80.06,80.07,80.06,80.07,24000.0,60.046,60.0535,60.046,60.0535,24000.0
2014-02-03 10:50:00,80.07,80.07,80.06,80.07,6700.0,60.0535,60.0535,60.046,60.0535,6700.0
2014-02-03 10:55:00,80.06,80.07,80.06,80.07,8700.0,60.046,60.0535,60.046,60.0535,8700.0
2014-02-03 11:00:00,80.07,80.08,80.07,80.08,1300.0,60.0535,60.061,60.0535,60.061,1300.0
2014-02-03 11:05:00,80.07,80.08,80.07,80.07,2000.0,60.0535,60.061,60.0535,60.0535,2000.0
2014-02-03 11:10:00,80.08,80.1,80.08,80.1,8700.0,60.061,60.076,60.061,60.076,8700.0
2014-02-03 11:15:00,80.1,80.1,80.07,80.1,6000.0,60.076,60.076,60.0535,60.076,6000.0
2014-02-03 11:20:00,80.1,80.1,80.09,80.09,2100.0,60.076,60.076,60.0685,60.0685,2100.0
2014-02-03 11:25:00,80.09,80.1,80.09,80.1,5500.0,60.0685,60.076,60.0685,60.076,5500.0
2014-02-03 11:30:00,80.09,80.1,80.09,80.09,1800.0,60.0685,60.076,60.0685,60.0685,1800.0
2014-02-03 11:35:00,80.09,80.1,80.09,80.09,10700.0,60.0685,60.076,60.0685,60.0685,10700.0
2014-02-03 11:40:00,80.09,80.09,80.08,80.09,1100.0,60.0685,60.0685,60.061,60.0685,1100.0
2014-02-03 11:45:00,80.08,80.1,80.08,80.09,3300.0,60.061,60.076,60.061,60.0685,3300.0
2014-02-03 11:50:00,80.09,80.09,80.08,80.08,3700.0,60.0685,60.0685,60.061,60.061,3700.0
2014-02-03 11:55:00,80.09,80.09,80.07,80.09,5600.0,60.0685,60.0685,60.0535,60.0685,5600.0
2014-02-03 12:00:00,80.09,80.1,80.08,80.08,8900.0,60.0685,60.076,60.061,60.061,8900.0
2014-02-03 12:05:00,80.08,80.09,80.07,80.09,2800.0,60.061,60.0685,60.0535,60.0685,2800.0
2014-02-03 12:10:00,80.09,80.09,80.08,80.09,2400.0,60.0685,60.0685,60.061,60.0685,2400.0
2014-02-03 12:15:00,80.09,80.09,80.08,80.08,2700.0,60.0685,60.0685,60.061,60.061,2700.0
2014-02-03 12:20:00,80.09,80.09,80.08,80.09,2900.0,60.0685,60.0685,60.061,60.0685,2900.0
2014-02-03 12:25:00,80.08,80.09,80.08,80.08,9600.0,60.061,60.0685,60.061,60.061,9600.0
2014-02-03 12:30:00,80.08,80.1,80.08,80.09,8400.0,60.061,60.076,60.061,60.0685,8400.0
2014-02-03 12:35:00,80.08,80.09,80.08,80.08,1800.0,60.061,60.0685,60.061,60.061,1800.0
2014-02-03 12:40:00,80.08,80.09,80.08,80.08,2400.0,60.061,60.0685,60.061,60.061,2400.0
2014-02-03 12:45:00,80.08,80.09,80.08,80.09,2400.0,60.061,60.0685,60.061,60.0685,2400.0
2014-02-03 12:50:00,80.08,80.1,80.07,80.1,10300.0,60.061,60.076,60.0535,60.076,10300.0
2014-02-03 12:55:00,80.09,80.1,80.09,80.1,2500.0,60.0685,60.076,60.0685,60.076,2500.0
2014-02-03 13:00:00,80.09,80.1,80.08,80.08,3000.0,60.0685,60.076,60.061,60.061,3000.0
2014-02-03 13:05:00,80.08,80.1,80.08,80.09,5300.0,60.061,60.076,60.061,60.0685,5300.0
2014-02-03 13:10:00,80.09,80.09,80.08,80.09,2000.0,60.0685,60.0685,60.061,60.0685,2000.0
2014-02-03 13:15:00,80.08,80.09,80.08,80.09,800.0,60.061,60.0685,60.061,60.0685,800.0
2014-02-03 13:20:00,80.09,80.1,80.09,80.09,3500.0,60.0685,60.076,60.0685,60.0685,3500.0
2014-02-03 13:25:00,80.1,80.1,80.09,80.09,600.0,60.076,60.076,60.0685,60.0685,600.0
2014-02-03 13:30:00,80.09,80.09,80.09,80.09,600.0,60.0685,60.0685,60.0685,60.0685,600.0
2014-02-03 13:35:00,80.1,80.1,80.09,80.09,1300.0,60.076,60.076,60.0685,60.0685,1300.0
2014-02-03 13:40:00,80.1,80.1,80.09,80.09,4500.0,60.076,60.076,60.0685,60.0685,4500.0
2014-02-03 13:45:00,80.09,80.1,80.09,80.09,4600.0,60.0685,60.076,60.0685,60.0685,4600.0
2014-02-03 13:50:00,80.09,80.1,80.09,80.09,5700.0,60.0685,60.076,60.0685,60.0685,5700.0
2014-02-03 13:55:00,80.08,80.09,80.06,80.06,9500.0,60.061,60.0685,60.046,60.046,9500.0
2014-02-03 14:00:00,80.06,80.07,80.06,80.07,6900.0,60.046,60.0535,60.046,60.0535,6900.0
2014-02-03 14:05:00,80.07,80.07,80.06,80.06,5300.0,60.0535,60.0535,60.046,60.046,5300.0
2014-02-03 14:10:00,80.06,80.07,80.06,80.06,2700.0,60.046,60.0535,60.046,60.046,2700.0
2014-02-03 14:15:00,80.06,80.06,80.04,80.04,22900.0,60.046,60.046,60.031,60.031,22900.0
2014-02-03 14:20:00,80.04,80.08,80.04,80.08,6800.0,60.031,60.061,60.031,60.061,6800.0
2014-02-03 14:25:00,80.08,80.08,80.04,80.08,11100.0,60.061,60.061,60.031,60.061,11100.0
2014-02-03 14:30:00,80.07,80.09,80.06,80.07,5700.0,60.0535,60.0685,60.046,60.0535,5700.0
2014-02-03 14:35:00,80.07,80.08,80.07,80.08,2500.0,60.0535,60.061,60.0535,60.061,2500.0
2014-02-03 14:40:00,80.08,80.08,80.07,80.08,5800.0,60.061,60.061,60.0535,60.061,5800.0
2014-02-03 14:45:00,80.08,80.11,80.08,80.1,3100.0,60.061,60.0835,60.061,60.076,3100.0
2014-02-03 14:50:00,80.1,80.11,80.1,80.11,5200.0,60.076,60.0835,60.076,60.0835,5200.0
2014-02-03 14:55:00,80.11,80.12,80.1,80.12,9900.0,60.0835,60.091,60.076,60.091,9900.0
2014-02-03 15:00:00,80.12,80.12,80.11,80.11,15000.0,60.091,60.091,60.0835,60.0835,15000.0
2014-02-03 15:05:00,80.12,80.12,80.11,80.12,4700.0,60.091,60.091,60.0835,60.091,4700.0
2014-02-03 15:10:00,80.11,80.12,80.1,80.12,2700.0,60.0835,60.091,60.076,60.091,2700.0
2014-02-03 15:15:00,80.11,80.14,80.1,80.12,43000.0,60.0835,60.106,60.076,60.091,43000.0
2014-02-03 15:20:00,80.13,80.13,80.1,80.11,15500.0,60.0985,60.0985,60.076,60.0835,15500.0
2014-02-03 15:25:00,80.11,80.12,80.1,80.1,8600.0,60.0835,60.091,60.076,60.076,8600.0
2014-02-03 15:30:00,80.11,80.12,80.1,80.11,4100.0,60.0835,60.091,60.076,60.0835,4100.0
2014-02-03 15:35:00,80.11,80.12,80.11,80.12,5300.0,60.0835,60.091,60.0835,60.091,5300.0
2014-02-03 15:40:00,80.12,80.12,80.11,80.12,23200.0,60.091,60.091,60.0835,60.091,23200.0
2014-02-03 15:45:00,80.12,80.12,80.1,80.12,21100.0,60.091,60.091,60.076,60.091,21100.0
2014-02-03 15:50:00,80.12,80.13,80.11,80.11,22700.0,60.091,60.0985,60.0835,60.0835,22700.0
2014-02-03 15:55:00,80.12,80.13,80.11,80.13,19900.0,60.091,60.0985,60.0835,60.0985,19900.0
2014-02-04 09:30:00,80.1,80.12,80.07,80.09,24400.0,60.076,60.091,60.0535,60.0685,24400.0
2014-02-04 09:35:00,80.07,80.09,80.07,80.09,1100.0,60.0535,60.0685,60.0535,60.0685,1100.0
2014-02-04 09:40:00,80.09,80.09,80.09,80.09,3100.0,60.0685,60.0685,60.0685,60.0685,3100.0
2014-02-04 09:45:00,80.08,80.08,80.07,80.07,4700.0,60.061,60.061,60.0535,60.0535,4700.0
2014-02-04 09:50:00,80.07,80.07,80.07,80.07,1300.0,60.0535,60.0535,60.0535,60.0535,1300.0
2014-02-04 09:55:00,80.08,80.08,80.08,80.08,1200.0,60.061,60.061,60.061,60.061,1200.0
2014-02-04 10:00:00,80.07,80.07,80.07,80.07,100.0,60.0535,60.0535,60.0535,60.0535,100.0
2014-02-04 10:05:00,80.07,80.08,80.07,80.07,3000.0,60.0535,60.061,60.0535,60.0535,3000.0
2014-02-04 10:10:00,80.08,80.08,80.07,80.08,8500.0,60.061,60.061,60.0535,60.061,8500.0
2014-02-04 10:15:00,80.08,80.08,80.07,80.07,2000.0,60.061,60.061,60.0535,60.0535,2000.0
2014-02-04 10:20:00,80.08,80.1,80.07,80.1,32700.0,60.061,60.076,60.0535,60.076,32700.0
2014-02-04 10:25:00,80.08,80.09,80.08,80.09,1800.0,60.061,60.0685,60.061,60.0685,1800.0
2014-02-04 10:30:00,80.1,80.1,80.08,80.08,1100.0,60.076,60.076,60.061,60.061,1100.0
2014-02-04 10:35:00,80.1,80.1,80.08,80.09,3000.0,60.076,60.076,60.061,60.0685,3000.0
2014-02-04 10:40:00,80.09,80.1,80.09,80.09,1500.0,60.0685,60.076,60.0685,60.0685,1500.0
2014-02-04 10:45:00,80.09,80.1,80.09,80.1,1300.0,60.0685,60.076,60.0685,60.076,1300.0
2014-02-04 10:50:00,80.09,80.1,80.09,80.1,8800.0,60.0685,60.076,60.0685,60.076,8800.0
2014-02-04 10:55:00,80.11,80.11,80.1,80.11,6300.0,60.0835,60.0835,60.076,60.0835,6300.0
2014-02-04 11:00:00,80.1,80.11,80.1,80.11,1400.0,60.076,60.0835,60.076,60.0835,1400.0
2014-02-04 11:05:00,80.1,80.11,80.1,80.11,1200.0,60.076,60.0835,60.076,60.0835,1200.0
2014-02-04 11:10:00,80.11,80.11,80.1,80.11,700.0,60.0835,60.0835,60.076,60.0835,700.0
2014-02-04 11:15:00,80.1,80.11,80.1,80.1,4100.0,60.076,60.0835,60.076,60.076,4100.0
2014-02-04 11:20:00,80.1,80.1,80.1,80.1,300.0,60.076,60.076,60.076,60.076,300.0
2014-02-04 11:25:00,80.11,80.11,80.1,80.11,2500.0,60.0835,60.0835,60.076,60.0835,2500.0
2014-02-04 11:30:00,80.1,80.11,80.1,80.11,2500.0,60.076,60.0835,60.076,60.0835,2500.0
2014-02-04 11:35:00,80.11,80.11,80.1,80.1,1800.0,60.0835,60.0835,60.076,60.076,1800.0
2014-02-04 11:40:00,80.1,80.11,80.09,80.09,6900.0,60.076,60.0835,60.0685,60.0685,6900.0
2014-02-04 11:45:00,80.1,80.1,80.09,80.1,1400.0,60.076,60.076,60.0685,60.076,1400.0
2014-02-04 11:50:00,80.1,80.1,80.09,80.1,2500.0,60.076,60.076,60.0685,60.076,2500.0
2014-02-04 11:55:00,80.1,80.1,80.09,80.1,600.0,60.076,60.076,60.0685,60.076,600.0
2014-02-04 12:00:00,80.1,80.1,80.1,80.1,800.0,60.076,60.076,60.076,60.076,800.0
2014-02-04 12:05:00,80.09,80.1,80.09,80.1,5600.0,60.0685,60.076,60.0685,60.076,5600.0
2014-02-04 12:10:00,80.09,80.1,80.09,80.09,16400.0,60.0685,60.076,60.0685,60.0685,16400.0
2014-02-04 12:15:00,80.09,80.1,80.08,80.1,18900.0,60.0685,60.076,60.061,60.076,18900.0
2014-02-04 12:20:00,80.08,80.1,80.08,80.1,3800.0,60.061,60.076,60.061,60.076,3800.0
2014-02-04 12:25:00,80.1,80.1,80.08,80.09,1000.0,60.076,60.076,60.061,60.0685,1000.0
2014-02-04 12:30:00,80.1,80.1,80.09,80.1,400.0,60.076,60.076,60.0685,60.076,400.0
2014-02-04 12:35:00,80.09,80.1,80.09,80.09,7000.0,60.0685,60.076,60.0685,60.0685,7000.0
2014-02-04 12:40:00,80.09,80.09,80.08,80.08,5600.0,60.0685,60.0685,60.061,60.061,5600.0
2014-02-04 12:45:00,80.09,80.1,80.08,80.1,1900.0,60.0685,60.076,60.061,60.076,1900.0
2014-02-04 12:50:00,80.09,80.09,80.08,80.08,2200.0,60.0685,60.0685,60.061,60.061,2200.0
2014-02-04 12:55:00,80.09,80.09,80.08,80.09,9600.0,60.0685,60.0685,60.061,60.0685,9600.0
2014-02-04 13:00:00,80.09,80.09,80.08,80.09,5700.0,60.0685,60.0685,60.061,60.0685,5700.0
2014-02-04 13:05:00,80.09,80.09,80.08,80.08,2100.0,60.0685,60.0685,60.061,60.061,2100.0
2014-02-04 13:10:00,80.08,80.09,80.07,80.07,47500.0,60.061,60.0685,60.0535,60.0535,47500.0
2014-02-04 13:15:00,80.08,80.08,80.07,80.08,3600.0,60.061,60.061,60.0535,60.061,3600.0
2014-02-04 13:20:00,80.08,80.08,80.07,80.08,2200.0,60.061,60.061,60.0535,60.061,2200.0
2014-02-04 13:25:00,80.08,80.08,80.07,80.08,1900.0,60.061,60.061,60.0535,60.061,1900.0
2014-02-04 13:30:00,80.08,80.09,80.08,80.09,25600.0,60.061,60.0685,60.061,60.0685,25600.0
2014-02-04 13:35:00,80.09,80.09,80.08,80.09,9800.0,60.0685,60.0685,60.061,60.0685,9800.0
2014-02-04 13:40:00,80.09,80.11,80.08,80.11,37100.0,60.0685,60.0835,60.061,60.0835,37100.0
2014-02-04 13:45:00,80.11,80.11,80.1,80.1,2100.0,60.0835,60.0835,60.076,60.076,2100.0
2014-02-04 13:50:00,80.1,80.11,80.1,80.1,7800.0,60.076,60.0835,60.076,60.076,7800.0
2014-02-04 13:55:00,80.1,80.11,80.1,80.1,1800.0,60.076,60.0835,60.076,60.076,1800.0
2014-02-04 14:00:00,80.1,80.11,80.09,80.09,6500.0,60.076,60.0835,60.0685,60.0685,6500.0
2014-02-04 14:05:00,80.09,80.1,80.09,80.09,4100.0,60.0685,60.076,60.0685,60.0685,4100.0
2014-02-04 14:10:00,80.1,80.1,80.07,80.08,7100.0,60.076,60.076,60.0535,60.061,7100.0
2014-02-04 14:15:00,80.08,80.08,80.07,80.07,3800.0,60.061,60.061,60.0535,60.0535,3800.0
2014-02-04 14:20:00,80.08,80.08,80.07,80.08,8200.0,60.061,60.061,60.0535,60.061,8200.0
2014-02-04 14:25:00,80.08,80.08,80.07,80.08,6100.0,60.061,60.061,60.0535,60.061,6100.0
2014-02-04 14:30:00,80.09,80.1,80.09,80.09,8400.0,60.0685,60.076,60.0685,60.0685,8400.0
2014-02-04 14:35:00,80.1,80.1,80.08,80.08,15400.0,60.076,60.076,60.061,60.061,15400.0
2014-02-04 14:40:00,80.07,80.08,80.07,80.08,11000.0,60.0535,60.061,60.0535,60.061,11000.0
2014-02-04 14:45:00,80.07,80.09,80.07,80.09,27100.0,60.0535,60.0685,60.0535,60.0685,27100.0
2014-02-04 14:50:00,80.08,80.09,80.08,80.08,5700.0,60.061,60.0685,60.061,60.061,5700.0
2014-02-04 14:55:00,80.08,80.09,80.08,80.08,13500.0,60.061,60.0685,60.061,60.061,13500.0
2014-02-04 15:00:00,80.09,80.09,80.08,80.08,7000.0,60.0685,60.0685,60.061,60.061,7000.0
2014-02-04 15:05:00,80.09,80.09,80.08,80.08,3600.0,60.0685,60.0685,60.061,60.061,3600.0
2014-02-04 15:10:00,80.09,80.09,80.08,80.09,5100.0,60.0685,60.0685,60.061,60.0685,5100.0
2014-02-04 15:15:00,80.09,80.09,80.07,80.07,27300.0,60.0685,60.0685,60.0535,60.0535,27300.0
2014-02-04 15:20:00,80.07,80.08,80.06,80.06,13000.0,60.0535,60.061,60.046,60.046,13000.0
2014-02-04 15:25:00,80.06,80.07,80.06,80.06,7500.0,60.046,60.0535,60.046,60.046,7500.0
2014-02-04 15:30:00,80.06,80.07,80.06,80.06,9400.0,60.046,60.0535,60.046,60.046,9400.0
2014-02-04 15:35:00,80.06,80.07,80.06,80.06,4100.0,60.046,60.0535,60.046,60.046,4100.0
2014-02-04 15:40:00,80.06,80.08,80.06,80.08,43900.0,60.046,60.061,60.046,60.061,43900.0
2014-02-04 15:45:00,80.08,80.08,80.07,80.08,5200.0,60.061,60.061,60.0535,60.061,5200.0
2014-02-04 15:50:00,80.08,80.08,80.06,80.07,10700.0,60.061,60.061,60.046,60.0535,10700.0
2014-02-04 15:55:00,80.06,80.07,80.06,80.07,17100.0,60.046,60.0535,60.046,60.0535,17100.0
2014-02-05 09:30:00,80.07,80.08,80.05,80.08,3900.0,60.0535,60.061,60.0385,60.061,3900.0
2014-02-05 09:35:00,80.06,80.08,80.05,80.07,14700.0,60.046,60.061,60.0385,60.0535,14700.0
2014-02-05 09:40:00,80.06,80.07,80.0,80.05,49800.0,60.046,60.0535,60.001,60.0385,49800.0
2014-02-05 09:45:00,80.05,80.05,80.03,80.05,11500.0,60.0385,60.0385,60.0235,60.0385,11500.0
2014-02-05 09:50:00,80.04,80.07,80.03,80.06,9500.0,60.031,60.0535,60.0235,60.046,9500.0
2014-02-05 09:55:00,80.03,80.06,80.02,80.02,10400.0,60.0235,60.046,60.016,60.016,10400.0
2014-02-05 10:00:00,80.04,80.05,79.98,79.98,13900.0,60.031,60.0385,59.986,59.986,13900.0
2014-02-05 10:05:00,80.0,80.02,79.98,80.01,10600.0,60.001,60.016,59.986,60.0085,10600.0
2014-02-05 10:10:00,80.01,80.02,79.99,80.02,7200.0,60.0085,60.016,59.9935,60.016,7200.0
2014-02-05 10:15:00,80.02,80.02,79.99,79.99,3900.0,60.016,60.016,59.9935,59.9935,3900.0
2014-02-05 10:20:00,80.02,80.02,79.99,79.99,1400.0,60.016,60.016,59.9935,59.9935,1400.0
2014-02-05 10:25:00,80.01,80.02,79.99,79.99,22800.0,60.0085,60.016,59.9935,59.9935,22800.0
2014-02-05 10:30:00,80.0,80.02,80.0,80.0,1800.0,60.001,60.016,60.001,60.001,1800.0
2014-02-05 10:35:00,80.0,80.02,80.0,80.02,500.0,60.001,60.016,60.001,60.016,500.0
2014-02-05 10:40:00,80.02,80.02,80.0,80.0,700.0,60.016,60.016,60.001,60.001,700.0
2014-02-05 10:45:00,80.0,80.01,79.99,80.01,2300.0,60.001,60.0085,59.9935,60.0085,2300.0
2014-02-05 10:50:00,80.0,80.01,80.0,80.0,3500.0,60.001,60.0085,60.001,60.001,3500.0
2014-02-05 10:55:00,80.01,80.01,80.0,80.01,1300.0,60.0085,60.0085,60.001,60.0085,1300.0
2014-02-05 11:00:00,80.0,80.02,80.0,80.01,5700.0,60.001,60.016,60.001,60.0085,5700.0
2014-02-05 11:05:00,80.01,80.02,80.0,80.01,1600.0,60.0085,60.016,60.001,60.0085,1600.0
2014-02-05 11:10:00,80.03,80.03,80.01,80.03,8300.0,60.0235,60.0235,60.0085,60.0235,8300.0
2014-02-05 11:15:00,80.04,80.04,80.03,80.03,1200.0,60.031,60.031,60.0235,60.0235,1200.0
2014-02-05 11:20:00,80.03,80.04,80.01,80.04,2200.0,60.0235,60.031,60.0085,60.031,2200.0
2014-02-05 11:25:00,80.02,80.02,80.02,80.02,1000.0,60.016,60.016,60.016,60.016,1000.0
2014-02-05 11:30:00,80.04,80.05,80.03,80.04,8500.0,60.031,60.0385,60.0235,60.031,8500.0
2014-02-05 11:35:00,80.04,80.05,80.03,80.03,500.0,60.031,60.0385,60.0235,60.0235,500.0
2014-02-05 11:40:00,80.05,80.05,80.03,80.03,1100.0,60.0385,60.0385,60.0235,60.0235,1100.0
2014-02-05 11:45:00,80.04,80.05,80.03,80.04,1500.0,60.031,60.0385,60.0235,60.031,1500.0
2014-02-05 11:50:00,80.05,80.05,80.04,80.04,1100.0,60.0385,60.0385,60.031,60.031,1100.0
2014-02-05 11:55:00,80.03,80.05,80.03,80.04,2300.0,60.0235,60.0385,60.0235,60.031,2300.0
2014-02-05 12:00:00,80.04,80.04,80.03,80.04,1500.0,60.031,60.031,60.0235,60.031,1500.0
2014-02-05 12:05:00,80.03,80.04,80.03,80.03,400.0,60.0235,60.031,60.0235,60.0235,400.0
2014-02-05 12:10:00,80.04,80.04,80.03,80.03,2100.0,60.031,60.031,60.0235,60.0235,2100.0
2014-02-05 12:15:00,80.02,80.02,80.01,80.01,3100.0,60.016,60.016,60.0085,60.0085,3100.0
2014-02-05 12:20:00,80.01,80.03,80.01,80.02,3900.0,60.0085,60.0235,60.0085,60.016,3900.0
2014-02-05 12:25:00,80.03,80.04,80.03,80.03,2300.0,60.0235,60.031,60.0235,60.0235,2300.0
2014-02-05 12:30:00,80.03,80.03,80.01,80.01,2700.0,60.0235,60.0235,60.0085,60.0085,2700.0
2014-02-05 12:35:00,80.02,80.03,80.01,80.03,3300.0,60.016,60.0235,60.0085,60.0235,3300.0
2014-02-05 12:40:00,80.03,80.04,80.03,80.04,1100.0,60.0235,60.031,60.0235,60.031,1100.0
2014-02-05 12:45:00,80.04,80.04,80.04,80.04,3000.0,60.031,60.031,60.031,60.031,3000.0
2014-02-05 12:50:00,80.05,80.05,80.03,80.05,43200.0,60.0385,60.0385,60.0235,60.0385,43200.0
2014-02-05 12:55:00,80.04,80.05,80.03,80.04,11100.0,60.031,60.0385,60.0235,60.031,11100.0
2014-02-05 13:00:00,80.05,80.05,80.05,80.05,2200.0,60.0385,60.0385,60.0385,60.0385,2200.0
2014-02-05 13:05:00,80.05,80.06,80.05,80.05,13900.0,60.0385,60.046,60.0385,60.0385,13900.0
2014-02-05 13:10:00,80.05,80.06,80.04,80.04,8200.0,60.0385,60.046,60.031,60.031,8200.0
2014-02-05 13:15:00,80.05,80.06,80.04,80.06,2000.0,60.0385,60.046,60.031,60.046,2000.0
2014-02-05 13:20:00,80.05,80.06,80.05,80.05,1000.0,60.0385,60.046,60.0385,60.0385,1000.0
2014-02-05 13:25:00,80.06,80.06,80.05,80.06,1900.0,60.046,60.046,60.0385,60.046,1900.0
2014-02-05 13:30:00,80.06,80.06,80.05,80.06,1800.0,60.046,60.046,60.0385,60.046,1800.0
2014-02-05 13:35:00,80.06,80.06,80.05,80.06,20400.0,60.046,60.046,60.0385,60.046,20400.0
2014-02-05 13:40:00,80.06,80.06,80.05,80.05,13100.0,60.046,60.046,60.0385,60.0385,13100.0
2014-02-05 13:45:00,80.06,80.06,80.05,80.06,1900.0,60.046,60.046,60.0385,60.046,1900.0
2014-02-05 13:50:00,80.06,80.06,80.05,80.06,3800.0,60.046,60.046,60.0385,60.046,3800.0
2014-02-05 13:55:00,80.06,80.06,80.05,80.06,500.0,60.046,60.046,60.0385,60.046,500.0
2014-02-05 14:00:00,80.06,80.06,80.05,80.05,1400.0,60.046,60.046,60.0385,60.0385,1400.0
2014-02-05 14:05:00,80.06,80.06,80.05,80.05,1400.0,60.046,60.046,60.0385,60.0385,1400.0
2014-02-05 14:10:00,80.06,80.06,80.05,80.06,3000.0,60.046,60.046,60.0385,60.046,3000.0
2014-02-05 14:15:00,80.05,80.05,80.03,80.03,1600.0,60.0385,60.0385,60.0235,60.0235,1600.0
2014-02-05 14:20:00,80.04,80.06,80.04,80.06,8500.0,60.031,60.046,60.031,60.046,8500.0
2014-02-05 14:25:00,80.06,80.06,80.05,80.05,2300.0,60.046,60.046,60.0385,60.0385,2300.0
2014-02-05 14:30:00,80.06,80.06,80.05,80.05,2300.0,60.046,60.046,60.0385,60.0385,2300.0
2014-02-05 14:35:00,80.05,80.05,80.04,80.04,7500.0,60.0385,60.0385,60.031,60.031,7500.0
2014-02-05 14:40:00,80.04,80.05,80.04,80.05,1700.0,60.031,60.0385,60.031,60.0385,1700.0
2014-02-05 14:45:00,80.05,80.05,80.04,80.04,2200.0,60.0385,60.0385,60.031,60.031,2200.0
2014-02-05 14:50:00,80.04,80.05,80.04,80.05,7300.0,60.031,60.0385,60.031,60.0385,7300.0
2014-02-05 14:55:00,80.04,80.05,80.04,80.04,3100.0,60.031,60.0385,60.031,60.031,3100.0
2014-02-05 15:00:00,80.05,80.05,80.04,80.04,4500.0,60.0385,60.0385,60.031,60.031,4500.0
2014-02-05 15:05:00,80.04,80.05,80.04,80.04,2200.0,60.031,60.0385,60.031,60.031,2200.0
2014-02-05 15:10:00,80.04,80.05,80.04,80.05,17900.0,60.031,60.0385,60.031,60.0385,17900.0
2014-02-05 15:15:00,80.05,80.05,80.04,80.04,4700.0,60.0385,60.0385,60.031,60.031,4700.0
2014-02-05 15:20:00,80.05,80.05,80.02,80.02,6600.0,60.0385,60.0385,60.016,60.016,6600.0
2014-02-05 15:25:00,80.03,80.03,80.01,80.02,104500.0,60.0235,60.0235,60.0085,60.016,104500.0
2014-02-05 15:30:00,80.02,80.04,80.02,80.04,1000.0,60.016,60.031,60.016,60.031,1000.0
2014-02-05 15:35:00,80.04,80.04,80.03,80.03,5700.0,60.031,60.031,60.0235,60.0235,5700.0
2014-02-05 15:40:00,80.04,80.05,80.03,80.05,13100.0,60.031,60.0385,60.0235,60.0385,13100.0
2014-02-05 15:45:00,80.05,80.06,80.05,80.06,10400.0,60.0385,60.046,60.0385,60.046,10400.0
2014-02-05 15:50:00,80.06,80.06,80.05,80.05,1300.0,60.046,60.046,60.0385,60.0385,1300.0
2014-02-05 15:55:00,80.06,80.06,80.05,80.06,4800.0,60.046,60.046,60.0385,60.046,4800.0
2014-02-06 09:30:00,80.06,80.11,80.05,80.05,23800.0,60.046,60.0835,60.0385,60.0385,23800.0
2014-02-06 09:35:00,80.05,80.05,80.04,80.04,15000.0,60.0385,60.0385,60.031,60.031,15000.0
2014-02-06 09:40:00,80.04,80.04,80.02,80.02,800.0,60.031,60.031,60.016,60.016,800.0
2014-02-06 09:45:00,80.03,80.06,80.03,80.06,14100.0,60.0235,60.046,60.0235,60.046,14100.0
2014-02-06 09:50:00,80.05,80.07,80.05,80.06,30500.0,60.0385,60.0535,60.0385,60.046,30500.0
2014-02-06 09:55:00,80.07,80.09,80.06,80.09,16000.0,60.0535,60.0685,60.046,60.0685,16000.0
2014-02-06 10:00:00,80.09,80.09,80.07,80.09,38100.0,60.0685,60.0685,60.0535,60.0685,38100.0
2014-02-06 10:05:00,80.1,80.1,80.1,80.1,1400.0,60.076,60.076,60.076,60.076,1400.0
2014-02-06 10:10:00,80.1,80.1,80.08,80.09,174200.0,60.076,60.076,60.061,60.0685,174200.0
2014-02-06 10:15:00,80.08,80.09,80.08,80.09,1200.0,60.061,60.0685,60.061,60.0685,1200.0
2014-02-06 10:20:00,80.09,80.09,80.08,80.09,1300.0,60.0685,60.0685,60.061,60.0685,1300.0
2014-02-06 10:25:00,80.09,80.1,80.08,80.1,12800.0,60.0685,60.076,60.061,60.076,12800.0
2014-02-06 10:30:00,80.09,80.09,80.08,80.08,3200.0,60.0685,60.0685,60.061,60.061,3200.0
2014-02-06 10:35:00,80.09,80.1,80.08,80.09,2900.0,60.0685,60.076,60.061,60.0685,2900.0
2014-02-06 10:40:00,80.09,80.11,80.09,80.11,7700.0,60.0685,60.0835,60.0685,60.0835,7700.0
2014-02-06 10:45:00,80.11,80.11,80.09,80.1,2200.0,60.0835,60.0835,60.0685,60.076,2200.0
2014-02-06 10:50:00,80.09,80.1,80.09,80.09,9400.0,60.0685,60.076,60.0685,60.0685,9400.0
2014-02-06 10:55:00,80.09,80.1,80.09,80.1,2500.0,60.0685,60.076,60.0685,60.076,2500.0
2014-02-06 11:00:00,80.09,80.1,80.09,80.1,8100.0,60.0685,60.076,60.0685,60.076,8100.0
2014-02-06 11:05:00,80.1,80.1,80.09,80.09,9700.0,60.076,60.076,60.0685,60.0685,9700.0
2014-02-06 11:10:00,80.1,80.1,80.09,80.1,2200.0,60.076,60.076,60.0685,60.076,2200.0
2014-02-06 11:15:00,80.09,80.1,80.09,80.1,1700.0,60.0685,60.076,60.0685,60.076,1700.0
2014-02-06 11:20:00,80.1,80.1,80.1,80.1,7200.0,60.076,60.076,60.076,60.076,7200.0
2014-02-06 11:25:00,80.09,80.1,80.09,80.1,1500.0,60.0685,60.076,60.0685,60.076,1500.0
2014-02-06 11:30:00,80.1,80.13,80.1,80.12,15900.0,60.076,60.0985,60.076,60.091,15900.0
2014-02-06 11:35:00,80.12,80.12,80.1,80.1,4000.0,60.091,60.091,60.076,60.076,4000.0
2014-02-06 11:40:00,80.12,80.12,80.12,80.12,1800.0,60.091,60.091,60.091,60.091,1800.0
2014-02-06 11:45:00,80.12,80.13,80.11,80.12,2600.0,60.091,60.0985,60.0835,60.091,2600.0
2014-02-06 11:50:00,80.12,80.12,80.11,80.11,2100.0,60.091,60.091,60.0835,60.0835,2100.0
2014-02-06 11:55:00,80.11,80.12,80.11,80.12,1900.0,60.0835,60.091,60.0835,60.091,1900.0
2014-02-06 12:00:00,80.12,80.12,80.1,80.12,9000.0,60.091,60.091,60.076,60.091,9000.0
2014-02-06 12:05:00,80.11,80.11,80.1,80.1,600.0,60.0835,60.0835,60.076,60.076,600.0
2014-02-06 12:10:00,80.1,80.11,80.1,80.1,1800.0,60.076,60.0835,60.076,60.076,1800.0
2014-02-06 12:15:00,80.11,80.11,80.11,80.11,2400.0,60.0835,60.0835,60.0835,60.0835,2400.0
2014-02-06 12:20:00,80.11,80.11,80.1,80.1,2000.0,60.0835,60.0835,60.076,60.076,2000.0
2014-02-06 12:25:00,80.11,80.11,80.1,80.11,1300.0,60.0835,60.0835,60.076,60.0835,1300.0
2014-02-06 12:30:00,80.11,80.12,80.1,80.11,3700.0,60.0835,60.091,60.076,60.0835,3700.0
2014-02-06 12:35:00,80.12,80.12,80.11,80.11,1300.0,60.091,60.091,60.0835,60.0835,1300.0
2014-02-06 12:40:00,80.11,80.12,80.1,80.11,1600.0,60.0835,60.091,60.076,60.0835,1600.0
2014-02-06 12:45:00,80.12,80.12,80.11,80.11,1900.0,60.091,60.091,60.0835,60.0835,1900.0
2014-02-06 12:50:00,80.12,80.12,80.11,80.11,3600.0,60.091,60.091,60.0835,60.0835,3600.0
2014-02-06 12:55:00,80.12,80.12,80.11,80.11,2300.0,60.091,60.091,60.0835,60.0835,2300.0
2014-02-06 13:00:00,80.12,80.12,80.11,80.11,3900.0,60.091,60.091,60.0835,60.0835,3900.0
2014-02-06 13:05:00,80.12,80.13,80.12,80.13,1100.0,60.091,60.0985,60.091,60.0985,1100.0
2014-02-06 13:10:00,80.13,80.13,80.12,80.12,1600.0,60.0985,60.0985,60.091,60.091,1600.0
2014-02-06 13:15:00,80.12,80.13,80.11,80.13,103200.0,60.091,60.0985,60.0835,60.0985,103200.0
2014-02-06 13:20:00,80.13,80.13,80.12,80.12,1900.0,60.0985,60.0985,60.091,60.091,1900.0
2014-02-06 13:25:00,80.13,80.13,80.11,80.11,5300.0,60.0985,60.0985,60.0835,60.0835,5300.0
2014-02-06 13:30:00,80.12,80.12,80.11,80.12,3400.0,60.091,60.091,60.0835,60.091,3400.0
2014-02-06 13:35:00,80.12,80.13,80.12,80.13,1000.0,60.091,60.0985,60.091,60.0985,1000.0
2014-02-06 13:40:00,80.12,80.13,80.11,80.13,8900.0,60.091,60.0985,60.0835,60.0985,8900.0
2014-02-06 13:45:00,80.12,80.13,80.12,80.12,2000.0,60.091,60.0985,60.091,60.091,2000.0
2014-02-06 13:50:00,80.13,80.13,80.11,80.11,5200.0,60.0985,60.0985,60.0835,60.0835,5200.0
2014-02-06 13:55:00,80.12,80.12,80.12,80.12,1200.0,60.091,60.091,60.091,60.091,1200.0
2014-02-06 14:00:00,80.12,80.12,80.11,80.12,5400.0,60.091,60.091,60.0835,60.091,5400.0
2014-02-06 14:05:00,80.13,80.13,80.12,80.13,7200.0,60.0985,60.0985,60.091,60.0985,7200.0
2014-02-06 14:10:00,80.13,80.13,80.12,80.12,5700.0,60.0985,60.0985,60.091,60.091,5700.0
2014-02-06 14:15:00,80.12,80.13,80.12,80.13,3200.0,60.091,60.0985,60.091,60.0985,3200.0
2014-02-06 14:20:00,80.13,80.13,80.12,80.13,1300.0,60.0985,60.0985,60.091,60.0985,1300.0
2014-02-06 14:25:00,80.12,80.13,80.12,80.12,900.0,60.091,60.0985,60.091,60.091,900.0
2014-02-06 14:30:00,80.12,80.14,80.11,80.11,28900.0,60.091,60.106,60.0835,60.0835,28900.0
2014-02-06 14:35:00,80.11,80.12,80.11,80.12,300.0,60.0835,60.091,60.0835,60.091,300.0
2014-02-06 14:40:00,80.1,80.12,80.09,80.09,3600.0,60.076,60.091,60.0685,60.0685,3600.0
2014-02-06 14:45:00,80.09,80.11,80.09,80.11,5100.0,60.0685,60.0835,60.0685,60.0835,5100.0
2014-02-06 14:50:00,80.1,80.12,80.1,80.1,1000.0,60.076,60.091,60.076,60.076,1000.0
2014-02-06 14:55:00,80.12,80.12,80.12,80.12,500.0,60.091,60.091,60.091,60.091,500.0
2014-02-06 15:00:00,80.14,80.14,80.12,80.14,9300.0,60.106,60.106,60.091,60.106,9300.0
2014-02-06 15:05:00,80.14,80.14,80.13,80.13,300.0,60.106,60.106,60.0985,60.0985,300.0
2014-02-06 15:10:00,80.14,80.14,80.12,80.12,600.0,60.106,60.106,60.091,60.091,600.0
2014-02-06 15:15:00,80.13,80.14,80.12,80.13,3100.0,60.0985,60.106,60.091,60.0985,3100.0
2014-02-06 15:20:00,80.13,80.14,80.12,80.13,9400.0,60.0985,60.106,60.091,60.0985,9400.0
2014-02-06 15:25:00,80.13,80.13,80.12,80.13,2700.0,60.0985,60.0985,60.091,60.0985,2700.0
2014-02-06 15:30:00,80.13,80.14,80.13,80.14,6700.0,60.0985,60.106,60.0985,60.106,6700.0
2014-02-06 15:35:00,80.14,80.14,80.1,80.1,11100.0,60.106,60.106,60.076,60.076,11100.0
2014-02-06 15:40:00,80.12,80.14,80.11,80.12,4900.0,60.091,60.106,60.0835,60.091,4900.0
2014-02-06 15:45:00,80.12,80.13,80.1,80.11,11400.0,60.091,60.0985,60.076,60.0835,11400.0
2014-02-06 15:50:00,80.11,80.12,80.09,80.1,5600.0,60.0835,60.091,60.0685,60.076,5600.0
2014-02-06 15:55:00,80.09,80.11,80.08,80.08,9500.0,60.0685,60.0835,60.061,60.061,9500.0
2014-02-07 09:30:00,80.16,80.17,80.12,80.17,36500.0,60.121,60.1285,60.091,60.1285,36500.0
2014-02-07 09:35:00,80.17,80.17,80.15,80.16,1000.0,60.1285,60.1285,60.1135,60.121,1000.0
2014-02-07 09:40:00,80.17,80.17,80.16,80.16,700.0,60.1285,60.1285,60.121,60.121,700.0
2014-02-07 09:45:00,80.14,80.17,80.13,80.17,1900.0,60.106,60.1285,60.0985,60.1285,1900.0
2014-02-07 09:50:00,80.17,80.17,80.13,80.14,8300.0,60.1285,60.1285,60.0985,60.106,8300.0
2014-02-07 09:55:00,80.14,80.17,80.14,80.17,1500.0,60.106,60.1285,60.106,60.1285,1500.0
2014-02-07 10:00:00,80.17,80.17,80.14,80.16,7400.0,60.1285,60.1285,60.106,60.121,7400.0
2014-02-07 10:05:00,80.15,80.16,80.15,80.15,3800.0,60.1135,60.121,60.1135,60.1135,3800.0
2014-02-07 10:10:00,80.16,80.16,80.16,80.16,6200.0,60.121,60.121,60.121,60.121,6200.0
2014-02-07 10:15:00,80.17,80.17,80.15,80.17,7300.0,60.1285,60.1285,60.1135,60.1285,7300.0
2014-02-07 10:20:00,80.17,80.17,80.16,80.17,3800.0,60.1285,60.1285,60.121,60.1285,3800.0
2014-02-07 10:25:00,80.17,80.17,80.17,80.17,500.0,60.1285,60.1285,60.1285,60.1285,500.0
2014-02-07 10:30:00,80.17,80.18,80.17,80.18,1400.0,60.1285,60.136,60.1285,60.136,1400.0
2014-02-07 10:35:00,80.18,80.19,80.17,80.19,3200.0,60.136,60.1435,60.1285,60.1435,3200.0
2014-02-07 10:40:00,80.19,80.19,80.18,80.19,2000.0,60.1435,60.1435,60.136,60.1435,2000.0
2014-02-07 10:45:00,80.17,80.19,80.17,80.17,1900.0,60.1285,60.1435,60.1285,60.1285,1900.0
2014-02-07 10:50:00,80.17,80.19,80.17,80.17,2900.0,60.1285,60.1435,60.1285,60.1285,2900.0
2014-02-07 10:55:00,80.17,80.19,80.17,80.18,4500.0,60.1285,60.1435,60.1285,60.136,4500.0
2014-02-07 11:00:00,80.18,80.18,80.17,80.18,4800.0,60.136,60.136,60.1285,60.136,4800.0
2014-02-07 11:05:00,80.18,80.19,80.17,80.18,6300.0,60.136,60.1435,60.1285,60.136,6300.0
2014-02-07 11:10:00,80.19,80.19,80.18,80.19,7700.0,60.1435,60.1435,60.136,60.1435,7700.0
2014-02-07 11:15:00,80.19,80.19,80.17,80.18,10700.0,60.1435,60.1435,60.1285,60.136,10700.0
2014-02-07 11:20:00,80.19,80.19,80.17,80.17,400.0,60.1435,60.1435,60.1285,60.1285,400.0
2014-02-07 11:25:00,80.19,80.19,80.17,80.19,1600.0,60.1435,60.1435,60.1285,60.1435,1600.0
2014-02-07 11:30:00,80.19,80.19,80.18,80.18,2000.0,60.1435,60.1435,60.136,60.136,2000.0
2014-02-07 11:35:00,80.18,80.19,80.18,80.19,3000.0,60.136,60.1435,60.136,60.1435,3000.0
2014-02-07 11:40:00,80.19,80.2,80.19,80.19,12200.0,60.1435,60.151,60.1435,60.1435,12200.0
2014-02-07 11:45:00,80.2,80.2,80.19,80.2,3600.0,60.151,60.151,60.1435,60.151,3600.0
2014-02-07 11:50:00,80.19,80.2,80.18,80.2,10300.0,60.1435,60.151,60.136,60.151,10300.0
2014-02-07 11:55:00,80.19,80.2,80.18,80.2,2400.0,60.1435,60.151,60.136,60.151,2400.0
2014-02-07 12:00:00,80.19,80.2,80.18,80.18,1900.0,60.1435,60.151,60.136,60.136,1900.0
2014-02-07 12:05:00,80.19,80.21,80.19,80.21,5300.0,60.1435,60.1585,60.1435,60.1585,5300.0
2014-02-07 12:10:00,80.2,80.21,80.2,80.2,1100.0,60.151,60.1585,60.151,60.151,1100.0
2014-02-07 12:15:00,80.21,80.21,80.2,80.21,500.0,60.1585,60.1585,60.151,60.1585,500.0
2014-02-07 12:20:00,80.21,80.21,80.2,80.2,1000.0,60.1585,60.1585,60.151,60.151,1000.0
2014-02-07 12:25:00,80.2,80.2,80.2,80.2,500.0,60.151,60.151,60.151,60.151,500.0
2014-02-07 12:30:00,80.21,80.22,80.2,80.22,1500.0,60.1585,60.166,60.151,60.166,1500.0
2014-02-07 12:35:00,80.22,80.22,80.21,80.21,1200.0,60.166,60.166,60.1585,60.1585,1200.0
2014-02-07 12:40:00,80.22,80.22,80.2,80.22,7100.0,60.166,60.166,60.151,60.166,7100.0
2014-02-07 12:45:00,80.2,80.21,80.2,80.21,4000.0,60.151,60.1585,60.151,60.1585,4000.0
2014-02-07 12:50:00,80.22,80.22,80.2,80.21,500.0,60.166,60.166,60.151,60.1585,500.0
2014-02-07 12:55:00,80.21,80.21,80.2,80.21,2100.0,60.1585,60.1585,60.151,60.1585,2100.0
2014-02-07 13:00:00,80.21,80.22,80.2,80.21,900.0,60.1585,60.166,60.151,60.1585,900.0
2014-02-07 13:05:00,80.2,80.22,80.2,80.21,1800.0,60.151,60.166,60.151,60.1585,1800.0
2014-02-07 13:10:00,80.2,80.21,80.2,80.2,1600.0,60.151,60.1585,60.151,60.151,1600.0
2014-02-07 13:15:00,80.21,80.21,80.19,80.21,6900.0,60.1585,60.1585,60.1435,60.1585,6900.0
2014-02-07 13:20:00,80.19,80.2,80.19,80.2,200.0,60.1435,60.151,60.1435,60.151,200.0
2014-02-07 13:25:00,80.21,80.21,80.18,80.19,5300.0,60.1585,60.1585,60.136,60.1435,5300.0
2014-02-07 13:30:00,80.19,80.2,80.19,80.19,3900.0,60.1435,60.151,60.1435,60.1435,3900.0
2014-02-07 13:35:00,80.2,80.22,80.19,80.2,22500.0,60.151,60.166,60.1435,60.151,22500.0
2014-02-07 13:40:00,80.21,80.21,80.21,80.21,1200.0,60.1585,60.1585,60.1585,60.1585,1200.0
2014-02-07 13:45:00,80.21,80.21,80.2,80.21,3200.0,60.1585,60.1585,60.151,60.1585,3200.0
2014-02-07 13:50:00,80.22,80.22,80.2,80.2,2600.0,60.166,60.166,60.151,60.151,2600.0
2014-02-07 13:55:00,80.21,80.21,80.2,80.21,3400.0,60.1585,60.1585,60.151,60.1585,3400.0
2014-02-07 14:00:00,80.2,80.21,80.18,80.18,5400.0,60.151,60.1585,60.136,60.136,5400.0
2014-02-07 14:05:00,80.2,80.21,80.2,80.21,3000.0,60.151,60.1585,60.151,60.1585,3000.0
2014-02-07 14:10:00,80.2,80.21,80.2,80.2,2800.0,60.151,60.1585,60.151,60.151,2800.0
2014-02-07 14:15:00,80.21,80.21,80.21,80.21,900.0,60.1585,60.1585,60.1585,60.1585,900.0
2014-02-07 14:20:00,80.22,80.22,80.2,80.22,4500.0,60.166,60.166,60.151,60.166,4500.0
2014-02-07 14:25:00,80.21,80.22,80.2,80.22,3700.0,60.1585,60.166,60.151,60.166,3700.0
2014-02-07 14:30:00,80.2,80.22,80.18,80.2,14000.0,60.151,60.166,60.136,60.151,14000.0
2014-02-07 14:35:00,80.22,80.22,80.2,80.21,3600.0,60.166,60.166,60.151,60.1585,3600.0
2014-02-07 14:40:00,80.21,80.21,80.2,80.21,7200.0,60.1585,60.1585,60.151,60.1585,7200.0
2014-02-07 14:45:00,80.2,80.22,80.2,80.22,6000.0,60.151,60.166,60.151,60.166,6000.0
2014-02-07 14:50:00,80.2,80.21,80.2,80.21,8600.0,60.151,60.1585,60.151,60.1585,8600.0
2014-02-07 14:55:00,80.21,80.21,80.2,80.21,3800.0,60.1585,60.1585,60.151,60.1585,3800.0
2014-02-07 15:00:00,80.2,80.22,80.2,80.22,4400.0,60.151,60.166,60.151,60.166,4400.0
2014-02-07 15:05:00,80.21,80.22,80.2,80.22,3300.0,60.1585,60.166,60.151,60.166,3300.0
2014-02-07 15:10:00,80.2,80.22,80.2,80.22,1100.0,60.151,60.166,60.151,60.166,1100.0
2014-02-07 15:15:00,80.21,80.22,80.2,80.22,4200.0,60.1585,60.166,60.151,60.166,4200.0
2014-02-07 15:20:00,80.22,80.22,80.21,80.21,1100.0,60.166,60.166,60.1585,60.1585,1100.0
2014-02-07 15:25:00,80.21,80.21,80.2,80.2,1400.0,60.1585,60.1585,60.151,60.151,1400.0
2014-02-07 15:30:00,80.2,80.22,80.2,80.2,4500.0,60.151,60.166,60.151,60.151,4500.0
2014-02-07 15:35:00,80.21,80.21,80.2,80.21,1100.0,60.1585,60.1585,60.151,60.1585,1100.0
2014-02-07 15:40:00,80.21,80.22,80.2,80.2,7500.0,60.1585,60.166,60.151,60.151,7500.0
2014-02-07 15:45:00,80.21,80.21,80.2,80.21,8400.0,60.1585,60.1585,60.151,60.1585,8400.0
2014-02-07 15:50:00,80.21,80.23,80.21,80.21,2800.0,60.1585,60.1735,60.1585,60.1585,2800.0
2014-02-07 15:55:00,80.22,80.22,80.2,80.2,5500.0,60.166,60.166,60.151,60.151,5500.0
2014-02-10 09:30:00,80.18,80.2,80.18,80.2,23100.0,60.136,60.151,60.136,60.151,23100.0
2014-02-10 09:35:00,80.2,80.2,80.16,80.17,1700.0,60.151,60.151,60.121,60.1285,1700.0
2014-02-10 09:40:00,80.19,80.19,80.17,80.17,4500.0,60.1435,60.1435,60.1285,60.1285,4500.0
2014-02-10 09:45:00,80.18,80.19,80.17,80.17,500.0,60.136,60.1435,60.1285,60.1285,500.0
2014-02-10 09:50:00,80.18,80.18,80.17,80.18,2300.0,60.136,60.136,60.1285,60.136,2300.0
2014-02-10 09:55:00,80.18,80.2,80.18,80.18,7500.0,60.136,60.151,60.136,60.136,7500.0
2014-02-10 10:00:00,80.18,80.19,80.18,80.18,7100.0,60.136,60.1435,60.136,60.136,7100.0
2014-02-10 10:05:00,80.18,80.2,80.17,80.19,31300.0,60.136,60.151,60.1285,60.1435,31300.0
2014-02-10 10:10:00,80.18,80.2,80.17,80.17,800.0,60.136,60.151,60.1285,60.1285,800.0
2014-02-10 10:15:00,80.18,80.2,80.17,80.17,7400.0,60.136,60.151,60.1285,60.1285,7400.0
2014-02-10 10:20:00,80.18,80.2,80.17,80.18,6800.0,60.136,60.151,60.1285,60.136,6800.0
2014-02-10 10:25:00,80.18,80.19,80.17,80.17,2600.0,60.136,60.1435,60.1285,60.1285,2600.0
2014-02-10 10:30:00,80.17,80.18,80.17,80.17,3500.0,60.1285,60.136,60.1285,60.1285,3500.0
2014-02-10 10:35:00,80.16,80.17,80.16,80.17,900.0,60.121,60.1285,60.121,60.1285,900.0
2014-02-10 10:40:00,80.18,80.18,80.17,80.18,2000.0,60.136,60.136,60.1285,60.136,2000.0
2014-02-10 10:45:00,80.18,80.18,80.17,80.17,5700.0,60.136,60.136,60.1285,60.1285,5700.0
2014-02-10 10:50:00,80.18,80.19,80.18,80.18,5600.0,60.136,60.1435,60.136,60.136,5600.0
2014-02-10 10:55:00,80.19,80.19,80.18,80.18,2900.0,60.1435,60.1435,60.136,60.136,2900.0
2014-02-10 11:00:00,80.18,80.19,80.17,80.17,4300.0,60.136,60.1435,60.1285,60.1285,4300.0
2014-02-10 11:05:00,80.17,80.18,80.17,80.17,700.0,60.1285,60.136,60.1285,60.1285,700.0
2014-02-10 11:10:00,80.18,80.18,80.17,80.18,2300.0,60.136,60.136,60.1285,60.136,2300.0
2014-02-10 11:15:00,80.18,80.19,80.17,80.19,2800.0,60.136,60.1435,60.1285,60.1435,2800.0
2014-02-10 11:20:00,80.19,80.19,80.17,80.18,5000.0,60.1435,60.1435,60.1285,60.136,5000.0
2014-02-10 11:25:00,80.17,80.18,80.17,80.17,3500.0,60.1285,60.136,60.1285,60.1285,3500.0
2014-02-10 11:30:00,80.17,80.18,80.17,80.17,5100.0,60.1285,60.136,60.1285,60.1285,5100.0
2014-02-10 11:35:00,80.18,80.18,80.16,80.18,14900.0,60.136,60.136,60.121,60.136,14900.0
2014-02-10 11:40:00,80.18,80.19,80.18,80.18,3300.0,60.136,60.1435,60.136,60.136,3300.0
2014-02-10 11:45:00,80.17,80.17,80.16,80.17,5600.0,60.1285,60.1285,60.121,60.1285,5600.0
2014-02-10 11:50:00,80.17,80.17,80.17,80.17,2200.0,60.1285,60.1285,60.1285,60.1285,2200.0
2014-02-10 11:55:00,80.17,80.18,80.16,80.16,1700.0,60.1285,60.136,60.121,60.121,1700.0
2014-02-10 12:00:00,80.16,80.17,80.16,80.16,1100.0,60.121,60.1285,60.121,60.121,1100.0
2014-02-10 12:05:00,80.17,80.18,80.17,80.17,4800.0,60.1285,60.136,60.1285,60.1285,4800.0
2014-02-10 12:10:00,80.18,80.18,80.17,80.18,7300.0,60.136,60.136,60.1285,60.136,7300.0
2014-02-10 12:15:00,80.18,80.18,80.17,80.18,20900.0,60.136,60.136,60.1285,60.136,20900.0
2014-02-10 12:20:00,80.17,80.18,80.17,80.17,5800.0,60.1285,60.136,60.1285,60.1285,5800.0
2014-02-10 12:25:00,80.19,80.19,80.17,80.17,2100.0,60.1435,60.1435,60.1285,60.1285,2100.0
2014-02-10 12:30:00,80.18,80.19,80.17,80.17,12400.0,60.136,60.1435,60.1285,60.1285,12400.0
2014-02-10 12:35:00,80.17,80.19,80.17,80.19,1300.0,60.1285,60.1435,60.1285,60.1435,1300.0
2014-02-10 12:40:00,80.18,80.19,80.18,80.19,3100.0,60.136,60.1435,60.136,60.1435,3100.0
2014-02-10 12:45:00,80.18,80.19,80.18,80.19,1400.0,60.136,60.1435,60.136,60.1435,1400.0
2014-02-10 12:50:00,80.18,80.19,80.18,80.19,1700.0,60.136,60.1435,60.136,60.1435,1700.0
2014-02-10 12:55:00,80.18,80.19,80.18,80.19,2000.0,60.136,60.1435,60.136,60.1435,2000.0
2014-02-10 13:00:00,80.19,80.19,80.18,80.18,400.0,60.1435,60.1435,60.136,60.136,400.0
2014-02-10 13:05:00,80.2,80.2,80.19,80.19,6700.0,60.151,60.151,60.1435,60.1435,6700.0
2014-02-10 13:10:00,80.19,80.19,80.18,80.18,1000.0,60.1435,60.1435,60.136,60.136,1000.0
2014-02-10 13:15:00,80.19,80.19,80.18,80.19,2200.0,60.1435,60.1435,60.136,60.1435,2200.0
2014-02-10 13:20:00,80.19,80.19,80.18,80.19,400.0,60.1435,60.1435,60.136,60.1435,400.0
2014-02-10 13:25:00,80.18,80.19,80.18,80.18,1600.0,60.136,60.1435,60.136,60.136,1600.0
2014-02-10 13:30:00,80.18,80.19,80.18,80.19,1300.0,60.136,60.1435,60.136,60.1435,1300.0
2014-02-10 13:35:00,80.18,80.19,80.18,80.19,2200.0,60.136,60.1435,60.136,60.1435,2200.0
2014-02-10 13:40:00,80.19,80.19,80.18,80.19,2800.0,60.1435,60.1435,60.136,60.1435,2800.0
2014-02-10 13:45:00,80.18,80.19,80.18,80.19,700.0,60.136,60.1435,60.136,60.1435,700.0
2014-02-10 13:50:00,80.19,80.19,80.19,80.19,800.0,60.1435,60.1435,60.1435,60.1435,800.0
2014-02-10 13:55:00,80.18,80.19,80.18,80.19,200.0,60.136,60.1435,60.136,60.1435,200.0
2014-02-10 14:00:00,80.18,80.19,80.18,80.19,6200.0,60.136,60.1435,60.136,60.1435,6200.0
2014-02-10 14:05:00,80.19,80.19,80.18,80.19,1800.0,60.1435,60.1435,60.136,60.1435,1800.0
2014-02-10 14:10:00,80.19,80.19,80.18,80.18,7700.0,60.1435,60.1435,60.136,60.136,7700.0
2014-02-10 14:15:00,80.18,80.19,80.17,80.19,16300.0,60.136,60.1435,60.1285,60.1435,16300.0
2014-02-10 14:20:00,80.19,80.19,80.18,80.18,1700.0,60.1435,60.1435,60.136,60.136,1700.0
2014-02-10 14:25:00,80.18,80.19,80.18,80.19,1400.0,60.136,60.1435,60.136,60.1435,1400.0
2014-02-10 14:30:00,80.19,80.19,80.17,80.17,3000.0,60.1435,60.1435,60.1285,60.1285,3000.0
2014-02-10 14:35:00,80.18,80.19,80.17,80.17,2300.0,60.136,60.1435,60.1285,60.1285,2300.0
2014-02-10 14:40:00,80.18,80.19,80.17,80.17,4500.0,60.136,60.1435,60.1285,60.1285,4500.0
2014-02-10 14:45:00,80.18,80.18,80.17,80.18,5400.0,60.136,60.136,60.1285,60.136,5400.0
2014-02-10 14:50:00,80.17,80.18,80.17,80.17,2900.0,60.1285,60.136,60.1285,60.1285,2900.0
2014-02-10 14:55:00,80.18,80.18,80.17,80.18,5500.0,60.136,60.136,60.1285,60.136,5500.0
2014-02-10 15:00:00,80.18,80.19,80.18,80.18,4900.0,60.136,60.1435,60.136,60.136,4900.0
2014-02-10 15:05:00,80.17,80.19,80.17,80.17,9400.0,60.1285,60.1435,60.1285,60.1285,9400.0
2014-02-10 15:10:00,80.18,80.18,80.17,80.18,11700.0,60.136,60.136,60.1285,60.136,11700.0
2014-02-10 15:15:00,80.18,80.19,80.17,80.17,4100.0,60.136,60.1435,60.1285,60.1285,4100.0
2014-02-10 15:20:00,80.18,80.19,80.17,80.17,8000.0,60.136,60.1435,60.1285,60.1285,8000.0
2014-02-10 15:25:00,80.18,80.18,80.17,80.17,4000.0,60.136,60.136,60.1285,60.1285,4000.0
2014-02-10 15:30:00,80.18,80.18,80.17,80.17,9100.0,60.136,60.136,60.1285,60.1285,9100.0
2014-02-10 15:35:00,80.18,80.18,80.17,80.17,2300.0,60.136,60.136,60.1285,60.1285,2300.0
2014-02-10 15:40:00,80.17,80.19,80.17,80.18,6800.0,60.1285,60.1435,60.1285,60.136,6800.0
2014-02-10 15:45:00,80.17,80.18,80.17,80.18,3600.0,60.1285,60.136,60.1285,60.136,3600.0
2014-02-10 15:50:00,80.17,80.18,80.16,80.17,17000.0,60.1285,60.136,60.121,60.1285,17000.0
2014-02-10 15:55:00,80.17,80.18,80.15,80.15,23400.0,60.1285,60.136,60.1135,60.1135,23400.0
2014-02-11 09:30:00,80.15,80.16,80.12,80.15,19700.0,60.1135,60.121,60.091,60.1135,19700.0
2014-02-11 09:35:00,80.14,80.15,80.14,80.15,1200.0,60.106,60.1135,60.106,60.1135,1200.0
2014-02-11 09:40:00,80.15,80.15,80.13,80.13,5500.0,60.1135,60.1135,60.0985,60.0985,5500.0
2014-02-11 09:45:00,80.12,80.12,80.11,80.12,5200.0,60.091,60.091,60.0835,60.091,5200.0
2014-02-11 09:50:00,80.12,80.12,80.1,80.1,13600.0,60.091,60.091,60.076,60.076,13600.0
2014-02-11 09:55:00,80.11,80.14,80.11,80.12,19500.0,60.0835,60.106,60.0835,60.091,19500.0
2014-02-11 10:00:00,80.13,80.14,80.12,80.14,7700.0,60.0985,60.106,60.091,60.106,7700.0
2014-02-11 10:05:00,80.14,80.14,80.13,80.13,3700.0,60.106,60.106,60.0985,60.0985,3700.0
2014-02-11 10:10:00,80.15,80.16,80.14,80.15,34300.0,60.1135,60.121,60.106,60.1135,34300.0
2014-02-11 10:15:00,80.16,80.16,80.15,80.15,4500.0,60.121,60.121,60.1135,60.1135,4500.0
2014-02-11 10:20:00,80.15,80.16,80.15,80.16,25900.0,60.1135,60.121,60.1135,60.121,25900.0
2014-02-11 10:25:00,80.15,80.16,80.15,80.16,1600.0,60.1135,60.121,60.1135,60.121,1600.0
2014-02-11 10:30:00,80.15,80.15,80.14,80.14,2400.0,60.1135,60.1135,60.106,60.106,2400.0
2014-02-11 10:35:00,80.15,80.17,80.15,80.16,12900.0,60.1135,60.1285,60.1135,60.121,12900.0
2014-02-11 10:40:00,80.16,80.16,80.15,80.16,8700.0,60.121,60.121,60.1135,60.121,8700.0
2014-02-11 10:45:00,80.16,80.17,80.15,80.16,2900.0,60.121,60.1285,60.1135,60.121,2900.0
2014-02-11 10:50:00,80.17,80.18,80.17,80.17,31000.0,60.1285,60.136,60.1285,60.1285,31000.0
2014-02-11 10:55:00,80.18,80.18,80.17,80.17,4600.0,60.136,60.136,60.1285,60.1285,4600.0
2014-02-11 11:00:00,80.17,80.17,80.16,80.16,9300.0,60.1285,60.1285,60.121,60.121,9300.0
2014-02-11 11:05:00,80.17,80.17,80.16,80.17,5900.0,60.1285,60.1285,60.121,60.1285,5900.0
2014-02-11 11:10:00,80.17,80.17,80.17,80.17,1300.0,60.1285,60.1285,60.1285,60.1285,1300.0
2014-02-11 11:15:00,80.17,80.17,80.16,80.17,1200.0,60.1285,60.1285,60.121,60.1285,1200.0
2014-02-11 11:20:00,80.17,80.17,80.17,80.17,1100.0,60.1285,60.1285,60.1285,60.1285,1100.0
2014-02-11 11:25:00,80.18,80.18,80.16,80.16,300.0,60.136,60.136,60.121,60.121,300.0
2014-02-11 11:30:00,80.17,80.17,80.16,80.17,3800.0,60.1285,60.1285,60.121,60.1285,3800.0
2014-02-11 11:35:00,80.17,80.17,80.16,80.17,8600.0,60.1285,60.1285,60.121,60.1285,8600.0
2014-02-11 11:40:00,80.16,80.17,80.16,80.17,900.0,60.121,60.1285,60.121,60.1285,900.0
2014-02-11 11:45:00,80.16,80.17,80.16,80.16,8400.0,60.121,60.1285,60.121,60.121,8400.0
2014-02-11 11:50:00,80.17,80.17,80.16,80.16,3500.0,60.1285,60.1285,60.121,60.121,3500.0
2014-02-11 11:55:00,80.17,80.17,80.14,80.15,11400.0,60.1285,60.1285,60.106,60.1135,11400.0
2014-02-11 12:00:00,80.15,80.16,80.14,80.16,4600.0,60.1135,60.121,60.106,60.121,4600.0
2014-02-11 12:05:00,80.15,80.15,80.13,80.13,4600.0,60.1135,60.1135,60.0985,60.0985,4600.0
2014-02-11 12:10:00,80.15,80.15,80.13,80.13,12300.0,60.1135,60.1135,60.0985,60.0985,12300.0
2014-02-11 12:15:00,80.14,80.16,80.14,80.15,12900.0,60.106,60.121,60.106,60.1135,12900.0
2014-02-11 12:20:00,80.16,80.16,80.15,80.16,3200.0,60.121,60.121,60.1135,60.121,3200.0
2014-02-11 12:25:00,80.16,80.16,80.15,80.15,3000.0,60.121,60.121,60.1135,60.1135,3000.0
2014-02-11 12:30:00,80.16,80.16,80.15,80.15,500.0,60.121,60.121,60.1135,60.1135,500.0
2014-02-11 12:35:00,80.16,80.16,80.15,80.15,9400.0,60.121,60.121,60.1135,60.1135,9400.0
2014-02-11 12:40:00,80.14,80.16,80.14,80.15,4600.0,60.106,60.121,60.106,60.1135,4600.0
2014-02-11 12:45:00,80.15,80.16,80.15,80.15,1700.0,60.1135,60.121,60.1135,60.1135,1700.0
2014-02-11 12:50:00,80.16,80.16,80.15,80.16,4400.0,60.121,60.121,60.1135,60.121,4400.0
2014-02-11 12:55:00,80.16,80.16,80.15,80.16,2700.0,60.121,60.121,60.1135,60.121,2700.0
2014-02-11 13:00:00,80.16,80.16,80.15,80.16,6900.0,60.121,60.121,60.1135,60.121,6900.0
2014-02-11 13:05:00,80.15,80.16,80.15,80.16,3200.0,60.1135,60.121,60.1135,60.121,3200.0
2014-02-11 13:10:00,80.15,80.16,80.15,80.15,7400.0,60.1135,60.121,60.1135,60.1135,7400.0
2014-02-11 13:15:00,80.16,80.16,80.04,80.12,64500.0,60.121,60.121,60.031,60.091,64500.0
2014-02-11 13:20:00,80.13,80.14,80.11,80.14,7500.0,60.0985,60.106,60.0835,60.106,7500.0
2014-02-11 13:25:00,80.14,80.14,80.13,80.14,3500.0,60.106,60.106,60.0985,60.106,3500.0
2014-02-11 13:30:00,80.14,80.14,80.13,80.14,2700.0,60.106,60.106,60.0985,60.106,2700.0
2014-02-11 13:35:00,80.14,80.14,80.13,80.14,6900.0,60.106,60.106,60.0985,60.106,6900.0
2014-02-11 13:40:00,80.13,80.14,80.13,80.13,1000.0,60.0985,60.106,60.0985,60.0985,1000.0
2014-02-11 13:45:00,80.14,80.15,80.14,80.15,1300.0,60.106,60.1135,60.106,60.1135,1300.0
2014-02-11 13:50:00,80.15,80.16,80.14,80.16,52600.0,60.1135,60.121,60.106,60.121,52600.0
2014-02-11 13:55:00,80.16,80.17,80.16,80.16,7900.0,60.121,60.1285,60.121,60.121,7900.0
2014-02-11 14:00:00,80.17,80.17,80.15,80.17,5900.0,60.1285,60.1285,60.1135,60.1285,5900.0
2014-02-11 14:05:00,80.17,80.17,80.16,80.17,4000.0,60.1285,60.1285,60.121,60.1285,4000.0
2014-02-11 14:10:00,80.17,80.17,80.16,80.17,5600.0,60.1285,60.1285,60.121,60.1285,5600.0
2014-02-11 14:15:00,80.17,80.17,80.16,80.17,1600.0,60.1285,60.1285,60.121,60.1285,1600.0
2014-02-11 14:20:00,80.17,80.17,80.15,80.17,3500.0,60.1285,60.1285,60.1135,60.1285,3500.0
2014-02-11 14:25:00,80.17,80.17,80.16,80.16,4000.0,60.1285,60.1285,60.121,60.121,4000.0
2014-02-11 14:30:00,80.17,80.17,80.16,80.16,4100.0,60.1285,60.1285,60.121,60.121,4100.0
2014-02-11 14:35:00,80.15,80.15,80.13,80.15,14000.0,60.1135,60.1135,60.0985,60.1135,14000.0
2014-02-11 14:40:00,80.14,80.15,80.14,80.15,6100.0,60.106,60.1135,60.106,60.1135,6100.0
2014-02-11 14:45:00,80.15,80.15,80.14,80.15,5300.0,60.1135,60.1135,60.106,60.1135,5300.0
2014-02-11 14:50:00,80.14,80.15,80.14,80.15,57300.0,60.106,60.1135,60.106,60.1135,57300.0
2014-02-11 14:55:00,80.15,80.15,80.13,80.14,3900.0,60.1135,60.1135,60.0985,60.106,3900.0
2014-02-11 15:00:00,80.14,80.16,80.13,80.14,13400.0,60.106,60.121,60.0985,60.106,13400.0
2014-02-11 15:05:00,80.15,80.15,80.15,80.15,14900.0,60.1135,60.1135,60.1135,60.1135,14900.0
2014-02-11 15:10:00,80.14,80.16,80.14,80.16,3100.0,60.106,60.121,60.106,60.121,3100.0
2014-02-11 15:15:00,80.16,80.16,80.14,80.15,6600.0,60.121,60.121,60.106,60.1135,6600.0
2014-02-11 15:20:00,80.14,80.15,80.13,80.14,3400.0,60.106,60.1135,60.0985,60.106,3400.0
2014-02-11 15:25:00,80.15,80.15,80.14,80.15,800.0,60.1135,60.1135,60.106,60.1135,800.0
2014-02-11 15:30:00,80.14,80.16,80.14,80.15,9500.0,60.106,60.121,60.106,60.1135,9500.0
2014-02-11 15:35:00,80.15,80.15,80.14,80.14,11200.0,60.1135,60.1135,60.106,60.106,11200.0
2014-02-11 15:40:00,80.16,80.16,80.14,80.14,21000.0,60.121,60.121,60.106,60.106,21000.0
2014-02-11 15:45:00,80.15,80.16,80.14,80.14,14700.0,60.1135,60.121,60.106,60.106,14700.0
2014-02-11 15:50:00,80.14,80.14,80.11,80.12,16900.0,60.106,60.106,60.0835,60.091,16900.0
2014-02-11 15:55:00,80.12,80.12,80.1,80.11,72000.0,60.091,60.091,60.076,60.0835,72000.0
2014-02-12 09:30:00,80.1,80.11,80.06,80.06,19300.0,60.076,60.0835,60.046,60.046,19300.0
2014-02-12 09:35:00,80.08,80.11,80.07,80.07,3500.0,60.061,60.0835,60.0535,60.0535,3500.0
2014-02-12 09:40:00,80.1,80.11,80.07,80.1,26300.0,60.076,60.0835,60.0535,60.076,26300.0
2014-02-12 09:45:00,80.09,80.1,80.08,80.09,5200.0,60.0685,60.076,60.061,60.0685,5200.0
2014-02-12 09:50:00,80.08,80.09,80.08,80.09,15000.0,60.061,60.0685,60.061,60.0685,15000.0
2014-02-12 09:55:00,80.08,80.09,80.08,80.09,5600.0,60.061,60.0685,60.061,60.0685,5600.0
2014-02-12 10:00:00,80.09,80.09,80.09,80.09,1400.0,60.0685,60.0685,60.0685,60.0685,1400.0
2014-02-12 10:05:00,80.08,80.09,80.08,80.09,900.0,60.061,60.0685,60.061,60.0685,900.0
2014-02-12 10:10:00,80.09,80.09,80.07,80.07,6900.0,60.0685,60.0685,60.0535,60.0535,6900.0
2014-02-12 10:15:00,80.07,80.08,80.07,80.08,800.0,60.0535,60.061,60.0535,60.061,800.0
2014-02-12 10:20:00,80.07,80.09,80.07,80.08,2200.0,60.0535,60.0685,60.0535,60.061,2200.0
2014-02-12 10:25:00,80.08,80.08,80.07,80.08,900.0,60.061,60.061,60.0535,60.061,900.0
2014-02-12 10:30:00,80.08,80.08,80.07,80.08,1100.0,60.061,60.061,60.0535,60.061,1100.0
2014-02-12 10:35:00,80.07,80.08,80.07,80.08,1300.0,60.0535,60.061,60.0535,60.061,1300.0
2014-02-12 10:40:00,80.08,80.08,80.08,80.08,2200.0,60.061,60.061,60.061,60.061,2200.0
2014-02-12 10:45:00,80.08,80.08,80.07,80.07,4200.0,60.061,60.061,60.0535,60.0535,4200.0
2014-02-12 10:50:00,80.08,80.08,80.08,80.08,4000.0,60.061,60.061,60.061,60.061,4000.0
2014-02-12 10:55:00,80.08,80.08,80.07,80.07,3800.0,60.061,60.061,60.0535,60.0535,3800.0
2014-02-12 11:00:00,80.07,80.08,80.06,80.06,5000.0,60.0535,60.061,60.046,60.046,5000.0
2014-02-12 11:05:00,80.06,80.07,80.06,80.06,2200.0,60.046,60.0535,60.046,60.046,2200.0
2014-02-12 11:10:00,80.07,80.07,80.06,80.06,4300.0,60.0535,60.0535,60.046,60.046,4300.0
2014-02-12 11:15:00,80.06,80.07,80.05,80.06,5600.0,60.046,60.0535,60.0385,60.046,5600.0
2014-02-12 11:20:00,80.06,80.07,80.06,80.06,5000.0,60.046,60.0535,60.046,60.046,5000.0
2014-02-12 11:25:00,80.06,80.07,80.06,80.06,2500.0,60.046,60.0535,60.046,60.046,2500.0
2014-02-12 11:30:00,80.07,80.07,80.05,80.05,1400.0,60.0535,60.0535,60.0385,60.0385,1400.0
2014-02-12 11:35:00,80.05,80.06,80.05,80.06,1000.0,60.0385,60.046,60.0385,60.046,1000.0
2014-02-12 11:40:00,80.05,80.06,80.05,80.05,2400.0,60.0385,60.046,60.0385,60.0385,2400.0
2014-02-12 11:45:00,80.06,80.07,80.05,80.05,2300.0,60.046,60.0535,60.0385,60.0385,2300.0
2014-02-12 11:50:00,80.07,80.07,80.05,80.06,1900.0,60.0535,60.0535,60.0385,60.046,1900.0
2014-02-12 11:55:00,80.05,80.06,80.05,80.05,21300.0,60.0385,60.046,60.0385,60.0385,21300.0
2014-02-12 12:00:00,80.06,80.06,80.05,80.05,3300.0,60.046,60.046,60.0385,60.0385,3300.0
2014-02-12 12:05:00,80.06,80.06,80.05,80.06,900.0,60.046,60.046,60.0385,60.046,900.0
2014-02-12 12:10:00,80.06,80.06,80.05,80.06,7200.0,60.046,60.046,60.0385,60.046,7200.0
2014-02-12 12:15:00,80.06,80.06,80.04,80.04,71000.0,60.046,60.046,60.031,60.031,71000.0
2014-02-12 12:20:00,80.04,80.04,80.03,80.04,3600.0,60.031,60.031,60.0235,60.031,3600.0
2014-02-12 12:25:00,80.04,80.04,80.04,80.04,900.0,60.031,60.031,60.031,60.031,900.0
2014-02-12 12:30:00,80.04,80.04,80.03,80.04,6100.0,60.031,60.031,60.0235,60.031,6100.0
2014-02-12 12:35:00,80.04,80.04,80.04,80.04,1000.0,60.031,60.031,60.031,60.031,1000.0
2014-02-12 12:40:00,80.04,80.04,80.03,80.03,200.0,60.031,60.031,60.0235,60.0235,200.0
2014-02-12 12:45:00,80.04,80.04,80.03,80.03,10300.0,60.031,60.031,60.0235,60.0235,10300.0
2014-02-12 12:50:00,80.03,80.04,80.03,80.04,14100.0,60.0235,60.031,60.0235,60.031,14100.0
2014-02-12 12:55:00,80.04,80.06,80.04,80.04,5900.0,60.031,60.046,60.031,60.031,5900.0
2014-02-12 13:00:00,80.05,80.06,80.05,80.06,8900.0,60.0385,60.046,60.0385,60.046,8900.0
2014-02-12 13:05:00,80.06,80.07,80.06,80.07,3100.0,60.046,60.0535,60.046,60.0535,3100.0
2014-02-12 13:10:00,80.06,80.07,80.04,80.05,10600.0,60.046,60.0535,60.031,60.0385,10600.0
2014-02-12 13:15:00,80.05,80.06,80.04,80.06,12500.0,60.0385,60.046,60.031,60.046,12500.0
2014-02-12 13:20:00,80.06,80.07,80.06,80.06,2600.0,60.046,60.0535,60.046,60.046,2600.0
2014-02-12 13:25:00,80.07,80.07,80.06,80.06,400.0,60.0535,60.0535,60.046,60.046,400.0
2014-02-12 13:30:00,80.05,80.06,80.05,80.06,2400.0,60.0385,60.046,60.0385,60.046,2400.0
2014-02-12 13:35:00,80.06,80.06,80.05,80.06,600.0,60.046,60.046,60.0385,60.046,600.0
2014-02-12 13:40:00,80.07,80.07,80.06,80.07,1100.0,60.0535,60.0535,60.046,60.0535,1100.0
2014-02-12 13:45:00,80.06,80.07,80.05,80.07,2000.0,60.046,60.0535,60.0385,60.0535,2000.0
2014-02-12 13:50:00,80.05,80.07,80.05,80.07,3400.0,60.0385,60.0535,60.0385,60.0535,3400.0
2014-02-12 13:55:00,80.06,80.07,80.06,80.06,1500.0,60.046,60.0535,60.046,60.046,1500.0
2014-02-12 14:00:00,80.07,80.08,80.06,80.06,8600.0,60.0535,60.061,60.046,60.046,8600.0
2014-02-12 14:05:00,80.06,80.08,80.06,80.07,1500.0,60.046,60.061,60.046,60.0535,1500.0
2014-02-12 14:10:00,80.06,80.08,80.06,80.07,6100.0,60.046,60.061,60.046,60.0535,6100.0
2014-02-12 14:15:00,80.08,80.09,80.07,80.09,16800.0,60.061,60.0685,60.0535,60.0685,16800.0
2014-02-12 14:20:00,80.07,80.08,80.07,80.08,2900.0,60.0535,60.061,60.0535,60.061,2900.0
2014-02-12 14:25:00,80.08,80.08,80.07,80.08,8900.0,60.061,60.061,60.0535,60.061,8900.0
2014-02-12 14:30:00,80.08,80.08,80.07,80.08,9500.0,60.061,60.061,60.0535,60.061,9500.0
2014-02-12 14:35:00,80.07,80.08,80.07,80.07,8300.0,60.0535,60.061,60.0535,60.0535,8300.0
2014-02-12 14:40:00,80.07,80.08,80.07,80.08,2900.0,60.0535,60.061,60.0535,60.061,2900.0
2014-02-12 14:45:00,80.08,80.08,80.07,80.08,4000.0,60.061,60.061,60.0535,60.061,4000.0
2014-02-12 14:50:00,80.07,80.08,80.07,80.07,800.0,60.0535,60.061,60.0535,60.0535,800.0
2014-02-12 14:55:00,80.07,80.08,80.07,80.08,8800.0,60.0535,60.061,60.0535,60.061,8800.0
2014-02-12 15:00:00,80.08,80.08,80.06,80.06,4800.0,60.061,60.061,60.046,60.046,4800.0
2014-02-12 15:05:00,80.07,80.07,80.05,80.05,5400.0,60.0535,60.0535,60.0385,60.0385,5400.0
2014-02-12 15:10:00,80.05,80.08,80.05,80.08,2700.0,60.0385,60.061,60.0385,60.061,2700.0
2014-02-12 15:15:00,80.08,80.09,80.07,80.09,21200.0,60.061,60.0685,60.0535,60.0685,21200.0
2014-02-12 15:20:00,80.09,80.09,80.08,80.08,10900.0,60.0685,60.0685,60.061,60.061,10900.0
2014-02-12 15:25:00,80.08,80.09,80.08,80.09,3500.0,60.061,60.0685,60.061,60.0685,3500.0
2014-02-12 15:30:00,80.08,80.09,80.07,80.07,8600.0,60.061,60.0685,60.0535,60.0535,8600.0
2014-02-12 15:35:00,80.07,80.08,80.07,80.07,10100.0,60.0535,60.061,60.0535,60.0535,10100.0
2014-02-12 15:40:00,80.08,80.08,80.07,80.08,9900.0,60.061,60.061,60.0535,60.061,9900.0
2014-02-12 15:45:00,80.08,80.08,80.06,80.07,17500.0,60.061,60.061,60.046,60.0535,17500.0
2014-02-12 15:50:00,80.07,80.08,80.07,80.08,2200.0,60.0535,60.061,60.0535,60.061,2200.0
2014-02-12 15:55:00,80.08,80.08,80.07,80.08,2600.0,60.061,60.061,60.0535,60.061,2600.0
2014-02-13 09:30:00,80.12,80.18,80.12,80.17,10600.0,60.091,60.136,60.091,60.1285,10600.0
2014-02-13 09:35:00,80.15,80.15,80.12,80.12,1400.0,60.1135,60.1135,60.091,60.091,1400.0
2014-02-13 09:40:00,80.13,80.15,80.13,80.14,2400.0,60.0985,60.1135,60.0985,60.106,2400.0
2014-02-13 09:45:00,80.12,80.15,80.12,80.14,2200.0,60.091,60.1135,60.091,60.106,2200.0
2014-02-13 09:50:00,80.14,80.15,80.14,80.14,2500.0,60.106,60.1135,60.106,60.106,2500.0
2014-02-13 09:55:00,80.14,80.15,80.14,80.15,2800.0,60.106,60.1135,60.106,60.1135,2800.0
2014-02-13 10:00:00,80.14,80.15,80.14,80.15,2400.0,60.106,60.1135,60.106,60.1135,2400.0
2014-02-13 10:05:00,80.14,80.14,80.13,80.13,2500.0,60.106,60.106,60.0985,60.0985,2500.0
2014-02-13 10:10:00,80.15,80.15,80.13,80.14,1300.0,60.1135,60.1135,60.0985,60.106,1300.0
2014-02-13 10:15:00,80.14,80.14,80.13,80.13,1100.0,60.106,60.106,60.0985,60.0985,1100.0
2014-02-13 10:20:00,80.14,80.15,80.14,80.15,1000.0,60.106,60.1135,60.106,60.1135,1000.0
2014-02-13 10:25:00,80.13,80.14,80.12,80.12,1900.0,60.0985,60.106,60.091,60.091,1900.0
2014-02-13 10:30:00,80.12,80.14,80.12,80.13,1700.0,60.091,60.106,60.091,60.0985,1700.0
2014-02-13 10:35:00,80.13,80.13,80.13,80.13,1200.0,60.0985,60.0985,60.0985,60.0985,1200.0
2014-02-13 10:40:00,80.12,80.15,80.12,80.13,2300.0,60.091,60.1135,60.091,60.0985,2300.0
2014-02-13 10:45:00,80.14,80.15,80.14,80.14,5000.0,60.106,60.1135,60.106,60.106,5000.0
2014-02-13 10:50:00,80.14,80.15,80.13,80.14,5500.0,60.106,60.1135,60.0985,60.106,5500.0
2014-02-13 10:55:00,80.14,80.14,80.13,80.13,1600.0,60.106,60.106,60.0985,60.0985,1600.0
2014-02-13 11:00:00,80.12,80.14,80.12,80.14,4000.0,60.091,60.106,60.091,60.106,4000.0
2014-02-13 11:05:00,80.13,80.14,80.13,80.13,600.0,60.0985,60.106,60.0985,60.0985,600.0
2014-02-13 11:10:00,80.13,80.15,80.12,80.15,5700.0,60.0985,60.1135,60.091,60.1135,5700.0
2014-02-13 11:15:00,80.15,80.15,80.14,80.15,1600.0,60.1135,60.1135,60.106,60.1135,1600.0
2014-02-13 11:20:00,80.14,80.16,80.14,80.15,4800.0,60.106,60.121,60.106,60.1135,4800.0
2014-02-13 11:25:00,80.16,80.16,80.15,80.15,1300.0,60.121,60.121,60.1135,60.1135,1300.0
2014-02-13 11:30:00,80.15,80.15,80.14,80.15,3400.0,60.1135,60.1135,60.106,60.1135,3400.0
2014-02-13 11:35:00,80.15,80.15,80.14,80.14,1900.0,60.1135,60.1135,60.106,60.106,1900.0
2014-02-13 11:40:00,80.14,80.15,80.13,80.13,2800.0,60.106,60.1135,60.0985,60.0985,2800.0
2014-02-13 11:45:00,80.13,80.13,80.12,80.13,2800.0,60.0985,60.0985,60.091,60.0985,2800.0
2014-02-13 11:50:00,80.12,80.13,80.12,80.12,2800.0,60.091,60.0985,60.091,60.091,2800.0
2014-02-13 11:55:00,80.14,80.14,80.13,80.13,1800.0,60.106,60.106,60.0985,60.0985,1800.0
2014-02-13 12:00:00,80.14,80.14,80.12,80.12,7100.0,60.106,60.106,60.091,60.091,7100.0
2014-02-13 12:05:00,80.14,80.14,80.12,80.13,2300.0,60.106,60.106,60.091,60.0985,2300.0
2014-02-13 12:10:00,80.13,80.14,80.13,80.13,6000.0,60.0985,60.106,60.0985,60.0985,6000.0
2014-02-13 12:15:00,80.14,80.14,80.13,80.14,500.0,60.106,60.106,60.0985,60.106,500.0
2014-02-13 12:20:00,80.14,80.16,80.14,80.16,3400.0,60.106,60.121,60.106,60.121,3400.0
2014-02-13 12:25:00,80.14,80.16,80.14,80.15,3700.0,60.106,60.121,60.106,60.1135,3700.0
2014-02-13 12:30:00,80.14,80.15,80.14,80.14,1400.0,60.106,60.1135,60.106,60.106,1400.0
2014-02-13 12:35:00,80.14,80.15,80.14,80.15,2500.0,60.106,60.1135,60.106,60.1135,2500.0
2014-02-13 12:40:00,80.14,80.14,80.12,80.13,3300.0,60.106,60.106,60.091,60.0985,3300.0
2014-02-13 12:45:00,80.14,80.14,80.12,80.13,4100.0,60.106,60.106,60.091,60.0985,4100.0
2014-02-13 12:50:00,80.13,80.15,80.13,80.15,4600.0,60.0985,60.1135,60.0985,60.1135,4600.0
2014-02-13 12:55:00,80.15,80.15,80.13,80.14,3600.0,60.1135,60.1135,60.0985,60.106,3600.0
2014-02-13 13:00:00,80.14,80.14,80.13,80.13,2300.0,60.106,60.106,60.0985,60.0985,2300.0
2014-02-13 13:05:00,80.13,80.15,80.13,80.14,1600.0,60.0985,60.1135,60.0985,60.106,1600.0
2014-02-13 13:10:00,80.15,80.16,80.14,80.15,11300.0,60.1135,60.121,60.106,60.1135,11300.0
2014-02-13 13:15:00,80.15,80.16,80.15,80.15,3200.0,60.1135,60.121,60.1135,60.1135,3200.0
2014-02-13 13:20:00,80.16,80.16,80.14,80.15,5100.0,60.121,60.121,60.106,60.1135,5100.0
2014-02-13 13:25:00,80.15,80.15,80.15,80.15,2300.0,60.1135,60.1135,60.1135,60.1135,2300.0
2014-02-13 13:30:00,80.15,80.15,80.14,80.14,1400.0,60.1135,60.1135,60.106,60.106,1400.0
2014-02-13 13:35:00,80.15,80.15,80.15,80.15,1700.0,60.1135,60.1135,60.1135,60.1135,1700.0
2014-02-13 13:40:00,80.15,80.15,80.14,80.14,3100.0,60.1135,60.1135,60.106,60.106,3100.0
2014-02-13 13:45:00,80.15,80.15,80.15,80.15,1700.0,60.1135,60.1135,60.1135,60.1135,1700.0
2014-02-13 13:50:00,80.15,80.15,80.14,80.14,4100.0,60.1135,60.1135,60.106,60.106,4100.0
2014-02-13 13:55:00,80.15,80.15,80.14,80.15,7600.0,60.1135,60.1135,60.106,60.1135,7600.0
2014-02-13 14:00:00,80.15,80.15,80.14,80.15,3200.0,60.1135,60.1135,60.106,60.1135,3200.0
2014-02-13 14:05:00,80.15,80.15,80.14,80.15,2000.0,60.1135,60.1135,60.106,60.1135,2000.0
2014-02-13 14:10:00,80.15,80.16,80.14,80.15,13900.0,60.1135,60.121,60.106,60.1135,13900.0
2014-02-13 14:15:00,80.15,80.16,80.14,80.14,10000.0,60.1135,60.121,60.106,60.106,10000.0
2014-02-13 14:20:00,80.14,80.15,80.14,80.15,6100.0,60.106,60.1135,60.106,60.1135,6100.0
2014-02-13 14:25:00,80.14,80.15,80.14,80.15,7700.0,60.106,60.1135,60.106,60.1135,7700.0
2014-02-13 14:30:00,80.14,80.14,80.14,80.14,400.0,60.106,60.106,60.106,60.106,400.0
2014-02-13 14:35:00,80.14,80.14,80.12,80.12,13100.0,60.106,60.106,60.091,60.091,13100.0
2014-02-13 14:40:00,80.13,80.13,80.12,80.13,5000.0,60.0985,60.0985,60.091,60.0985,5000.0
2014-02-13 14:45:00,80.13,80.13,80.13,80.13,11500.0,60.0985,60.0985,60.0985,60.0985,11500.0
2014-02-13 14:50:00,80.13,80.13,80.12,80.12,1600.0,60.0985,60.0985,60.091,60.091,1600.0
2014-02-13 14:55:00,80.12,80.13,80.12,80.12,2600.0,60.091,60.0985,60.091,60.091,2600.0
2014-02-13 15:00:00,80.12,80.14,80.12,80.13,26700.0,60.091,60.106,60.091,60.0985,26700.0
2014-02-13 15:05:00,80.12,80.14,80.12,80.14,17600.0,60.091,60.106,60.091,60.106,17600.0
2014-02-13 15:10:00,80.12,80.13,80.12,80.13,5800.0,60.091,60.0985,60.091,60.0985,5800.0
2014-02-13 15:15:00,80.13,80.13,80.12,80.13,1500.0,60.0985,60.0985,60.091,60.0985,1500.0
2014-02-13 15:20:00,80.14,80.14,80.12,80.14,3900.0,60.106,60.106,60.091,60.106,3900.0
2014-02-13 15:25:00,80.13,80.14,80.13,80.13,1500.0,60.0985,60.106,60.0985,60.0985,1500.0
2014-02-13 15:30:00,80.13,80.13,80.12,80.13,7300.0,60.0985,60.0985,60.091,60.0985,7300.0
2014-02-13 15:35:00,80.12,80.14,80.12,80.14,3100.0,60.091,60.106,60.091,60.106,3100.0
2014-02-13 15:40:00,80.13,80.13,80.12,80.13,1500.0,60.0985,60.0985,60.091,60.0985,1500.0
2014-02-13 15:45:00,80.12,80.13,80.12,80.12,3000.0,60.091,60.0985,60.091,60.091,3000.0
2014-02-13 15:50:00,80.11,80.13,80.11,80.13,4800.0,60.0835,60.0985,60.0835,60.0985,4800.0
2014-02-13 15:55:00,80.13,80.13,80.11,80.12,6800.0,60.0985,60.0985,60.0835,60.091,6800.0
2014-02-14 09:30:00,80.17,80.17,80.12,80.15,15100.0,60.1285,60.1285,60.091,60.1135,15100.0
2014-02-14 09:35:00,80.14,80.17,80.13,80.17,8800.0,60.106,60.1285,60.0985,60.1285,8800.0
2014-02-14 09:40:00,80.17,80.18,80.15,80.17,5000.0,60.1285,60.136,60.1135,60.1285,5000.0
2014-02-14 09:45:00,80.17,80.18,80.16,80.17,3100.0,60.1285,60.136,60.121,60.1285,3100.0
2014-02-14 09:50:00,80.17,80.18,80.16,80.17,4700.0,60.1285,60.136,60.121,60.1285,4700.0
2014-02-14 09:55:00,80.18,80.18,80.16,80.17,3200.0,60.136,60.136,60.121,60.1285,3200.0
2014-02-14 10:00:00,80.17,80.18,80.16,80.16,3100.0,60.1285,60.136,60.121,60.121,3100.0
2014-02-14 10:05:00,80.17,80.18,80.16,80.17,7900.0,60.1285,60.136,60.121,60.1285,7900.0
2014-02-14 10:10:00,80.17,80.17,80.16,80.17,8800.0,60.1285,60.1285,60.121,60.1285,8800.0
2014-02-14 10:15:00,80.17,80.17,80.16,80.16,2700.0,60.1285,60.1285,60.121,60.121,2700.0
2014-02-14 10:20:00,80.17,80.17,80.13,80.15,10700.0,60.1285,60.1285,60.0985,60.1135,10700.0
2014-02-14 10:25:00,80.13,80.15,80.13,80.15,800.0,60.0985,60.1135,60.0985,60.1135,800.0
2014-02-14 10:30:00,80.14,80.15,80.14,80.15,3800.0,60.106,60.1135,60.106,60.1135,3800.0
2014-02-14 10:35:00,80.15,80.15,80.14,80.15,4200.0,60.1135,60.1135,60.106,60.1135,4200.0
2014-02-14 10:40:00,80.15,80.16,80.15,80.15,7300.0,60.1135,60.121,60.1135,60.1135,7300.0
2014-02-14 10:45:00,80.16,80.16,80.16,80.16,1600.0,60.121,60.121,60.121,60.121,1600.0
2014-02-14 10:50:00,80.16,80.16,80.15,80.16,4300.0,60.121,60.121,60.1135,60.121,4300.0
2014-02-14 10:55:00,80.16,80.16,80.16,80.16,3900.0,60.121,60.121,60.121,60.121,3900.0
2014-02-14 11:00:00,80.16,80.16,80.15,80.15,7800.0,60.121,60.121,60.1135,60.1135,7800.0
2014-02-14 11:05:00,80.16,80.16,80.15,80.16,8700.0,60.121,60.121,60.1135,60.121,8700.0
2014-02-14 11:10:00,80.16,80.16,80.15,80.16,2500.0,60.121,60.121,60.1135,60.121,2500.0
2014-02-14 11:15:00,80.15,80.16,80.15,80.16,3200.0,60.1135,60.121,60.1135,60.121,3200.0
2014-02-14 11:20:00,80.16,80.16,80.15,80.16,8200.0,60.121,60.121,60.1135,60.121,8200.0
2014-02-14 11:25:00,80.15,80.16,80.15,80.16,2300.0,60.1135,60.121,60.1135,60.121,2300.0
2014-02-14 11:30:00,80.15,80.16,80.14,80.14,13400.0,60.1135,60.121,60.106,60.106,13400.0
2014-02-14 11:35:00,80.14,80.15,80.14,80.15,2700.0,60.106,60.1135,60.106,60.1135,2700.0
2014-02-14 11:40:00,80.15,80.16,80.13,80.16,16600.0,60.1135,60.121,60.0985,60.121,16600.0
2014-02-14 11:45:00,80.16,80.16,80.15,80.15,2300.0,60.121,60.121,60.1135,60.1135,2300.0
2014-02-14 11:50:00,80.16,80.16,80.15,80.16,2900.0,60.121,60.121,60.1135,60.121,2900.0
2014-02-14 11:55:00,80.16,80.16,80.15,80.16,8600.0,60.121,60.121,60.1135,60.121,8600.0
2014-02-14 12:00:00,80.16,80.16,80.15,80.16,12500.0,60.121,60.121,60.1135,60.121,12500.0
2014-02-14 12:05:00,80.16,80.16,80.15,80.16,7100.0,60.121,60.121,60.1135,60.121,7100.0
2014-02-14 12:10:00,80.16,80.16,80.15,80.16,2600.0,60.121,60.121,60.1135,60.121,2600.0
2014-02-14 12:15:00,80.16,80.16,80.15,80.16,5600.0,60.121,60.121,60.1135,60.121,5600.0
2014-02-14 12:20:00,80.16,80.16,80.15,80.16,18200.0,60.121,60.121,60.1135,60.121,18200.0
2014-02-14 12:25:00,80.17,80.17,80.15,80.16,13500.0,60.1285,60.1285,60.1135,60.121,13500.0
2014-02-14 12:30:00,80.16,80.17,80.16,80.17,4200.0,60.121,60.1285,60.121,60.1285,4200.0
2014-02-14 12:35:00,80.17,80.17,80.16,80.17,2700.0,60.1285,60.1285,60.121,60.1285,2700.0
2014-02-14 12:40:00,80.17,80.17,80.15,80.16,5700.0,60.1285,60.1285,60.1135,60.121,5700.0
2014-02-14 12:45:00,80.17,80.17,80.15,80.15,700.0,60.1285,60.1285,60.1135,60.1135,700.0
2014-02-14 12:50:00,80.15,80.17,80.15,80.17,10800.0,60.1135,60.1285,60.1135,60.1285,10800.0
2014-02-14 12:55:00,80.17,80.17,80.15,80.17,4500.0,60.1285,60.1285,60.1135,60.1285,4500.0
2014-02-14 13:00:00,80.16,80.17,80.12,80.13,54700.0,60.121,60.1285,60.091,60.0985,54700.0
2014-02-14 13:05:00,80.13,80.16,80.13,80.16,15500.0,60.0985,60.121,60.0985,60.121,15500.0
2014-02-14 13:10:00,80.16,80.16,80.15,80.16,6500.0,60.121,60.121,60.1135,60.121,6500.0
2014-02-14 13:15:00,80.16,80.16,80.15,80.16,1900.0,60.121,60.121,60.1135,60.121,1900.0
2014-02-14 13:20:00,80.17,80.17,80.16,80.16,1600.0,60.1285,60.1285,60.121,60.121,1600.0
2014-02-14 13:25:00,80.16,80.17,80.16,80.16,1300.0,60.121,60.1285,60.121,60.121,1300.0
2014-02-14 13:30:00,80.16,80.16,80.15,80.16,1900.0,60.121,60.121,60.1135,60.121,1900.0
2014-02-14 13:35:00,80.15,80.17,80.15,80.16,3700.0,60.1135,60.1285,60.1135,60.121,3700.0
2014-02-14 13:40:00,80.16,80.17,80.16,80.17,10600.0,60.121,60.1285,60.121,60.1285,10600.0
2014-02-14 13:45:00,80.16,80.17,80.15,80.16,3000.0,60.121,60.1285,60.1135,60.121,3000.0
2014-02-14 13:50:00,80.16,80.16,80.15,80.16,9000.0,60.121,60.121,60.1135,60.121,9000.0
2014-02-14 13:55:00,80.16,80.16,80.15,80.16,2300.0,60.121,60.121,60.1135,60.121,2300.0
2014-02-14 14:00:00,80.16,80.17,80.14,80.15,21900.0,60.121,60.1285,60.106,60.1135,21900.0
2014-02-14 14:05:00,80.15,80.16,80.14,80.15,108600.0,60.1135,60.121,60.106,60.1135,108600.0
2014-02-14 14:10:00,80.16,80.16,80.14,80.15,3400.0,60.121,60.121,60.106,60.1135,3400.0
2014-02-14 14:15:00,80.15,80.15,80.14,80.14,6400.0,60.1135,60.1135,60.106,60.106,6400.0
2014-02-14 14:20:00,80.13,80.15,80.13,80.15,2700.0,60.0985,60.1135,60.0985,60.1135,2700.0
2014-02-14 14:25:00,80.15,80.15,80.13,80.14,5600.0,60.1135,60.1135,60.0985,60.106,5600.0
2014-02-14 14:30:00,80.15,80.15,80.13,80.15,3200.0,60.1135,60.1135,60.0985,60.1135,3200.0
2014-02-14 14:35:00,80.15,80.15,80.14,80.15,3200.0,60.1135,60.1135,60.106,60.1135,3200.0
2014-02-14 14:40:00,80.15,80.15,80.13,80.15,8600.0,60.1135,60.1135,60.0985,60.1135,8600.0
2014-02-14 14:45:00,80.15,80.15,80.13,80.14,1900.0,60.1135,60.1135,60.0985,60.106,1900.0
2014-02-14 14:50:00,80.15,80.15,80.13,80.15,7000.0,60.1135,60.1135,60.0985,60.1135,7000.0
2014-02-14 14:55:00,80.14,80.15,80.13,80.14,5000.0,60.106,60.1135,60.0985,60.106,5000.0
2014-02-14 15:00:00,80.13,80.15,80.13,80.15,2200.0,60.0985,60.1135,60.0985,60.1135,2200.0
2014-02-14 15:05:00,80.15,80.15,80.13,80.15,10600.0,60.1135,60.1135,60.0985,60.1135,10600.0
2014-02-14 15:10:00,80.15,80.15,80.13,80.15,6300.0,60.1135,60.1135,60.0985,60.1135,6300.0
2014-02-14 15:15:00,80.15,80.15,80.13,80.15,3900.0,60.1135,60.1135,60.0985,60.1135,3900.0
2014-02-14 15:20:00,80.15,80.15,80.13,80.15,10900.0,60.1135,60.1135,60.0985,60.1135,10900.0
2014-02-14 15:25:00,80.15,80.15,80.13,80.15,3100.0,60.1135,60.1135,60.0985,60.1135,3100.0
2014-02-14 15:30:00,80.14,80.15,80.13,80.15,3300.0,60.106,60.1135,60.0985,60.1135,3300.0
2014-02-14 15:35:00,80.15,80.15,80.13,80.13,9900.0,60.1135,60.1135,60.0985,60.0985,9900.0
2014-02-14 15:40:00,80.14,80.14,80.13,80.14,30700.0,60.106,60.106,60.0985,60.106,30700.0
2014-02-14 15:45:00,80.14,80.14,80.13,80.13,17000.0,60.106,60.106,60.0985,60.0985,17000.0
2014-02-14 15:50:00,80.14,80.14,80.13,80.13,7000.0,60.106,60.106,60.0985,60.0985,7000.0
2014-02-14 15:55:00,80.14,80.14,80.12,80.13,24600.0,60.106,60.106,60.091,60.0985,24600.0
2014-02-18 09:30:00,80.19,80.2,80.12,80.19,34000.0,60.1435,60.151,60.091,60.1435,34000.0
2014-02-18 09:35:00,80.19,80.2,80.19,80.19,600.0,60.1435,60.151,60.1435,60.1435,600.0
2014-02-18 09:40:00,80.2,80.2,80.18,80.18,1000.0,60.151,60.151,60.136,60.136,1000.0
2014-02-18 09:45:00,80.2,80.2,80.19,80.2,300.0,60.151,60.151,60.1435,60.151,300.0
2014-02-18 09:50:00,80.19,80.2,80.18,80.2,6700.0,60.1435,60.151,60.136,60.151,6700.0
2014-02-18 09:55:00,80.2,80.2,80.19,80.2,3100.0,60.151,60.151,60.1435,60.151,3100.0
2014-02-18 10:00:00,80.2,80.2,80.19,80.2,2600.0,60.151,60.151,60.1435,60.151,2600.0
2014-02-18 10:05:00,80.19,80.2,80.19,80.2,4400.0,60.1435,60.151,60.1435,60.151,4400.0
2014-02-18 10:10:00,80.19,80.2,80.19,80.19,3600.0,60.1435,60.151,60.1435,60.1435,3600.0
2014-02-18 10:15:00,80.2,80.2,80.19,80.19,4000.0,60.151,60.151,60.1435,60.1435,4000.0
2014-02-18 10:20:00,80.2,80.2,80.19,80.19,3200.0,60.151,60.151,60.1435,60.1435,3200.0
2014-02-18 10:25:00,80.2,80.21,80.19,80.21,25800.0,60.151,60.1585,60.1435,60.1585,25800.0
2014-02-18 10:30:00,80.2,80.21,80.2,80.21,3900.0,60.151,60.1585,60.151,60.1585,3900.0
2014-02-18 10:35:00,80.2,80.21,80.2,80.21,9800.0,60.151,60.1585,60.151,60.1585,9800.0
2014-02-18 10:40:00,80.21,80.21,80.2,80.21,5100.0,60.1585,60.1585,60.151,60.1585,5100.0
2014-02-18 10:45:00,80.21,80.21,80.2,80.21,2900.0,60.1585,60.1585,60.151,60.1585,2900.0
2014-02-18 10:50:00,80.21,80.21,80.2,80.21,2100.0,60.1585,60.1585,60.151,60.1585,2100.0
2014-02-18 10:55:00,80.2,80.22,80.2,80.22,9000.0,60.151,60.166,60.151,60.166,9000.0
2014-02-18 11:00:00,80.21,80.22,80.2,80.2,6100.0,60.1585,60.166,60.151,60.151,6100.0
2014-02-18 11:05:00,80.21,80.22,80.2,80.22,2900.0,60.1585,60.166,60.151,60.166,2900.0
2014-02-18 11:10:00,80.21,80.21,80.2,80.2,2500.0,60.1585,60.1585,60.151,60.151,2500.0
2014-02-18 11:15:00,80.21,80.21,80.2,80.2,4500.0,60.1585,60.1585,60.151,60.151,4500.0
2014-02-18 11:20:00,80.2,80.21,80.17,80.17,9800.0,60.151,60.1585,60.1285,60.1285,9800.0
2014-02-18 11:25:00,80.18,80.21,80.18,80.21,4100.0,60.136,60.1585,60.136,60.1585,4100.0
2014-02-18 11:30:00,80.21,80.21,80.2,80.21,2500.0,60.1585,60.1585,60.151,60.1585,2500.0
2014-02-18 11:35:00,80.21,80.21,80.2,80.21,2300.0,60.1585,60.1585,60.151,60.1585,2300.0
2014-02-18 11:40:00,80.21,80.21,80.21,80.21,400.0,60.1585,60.1585,60.1585,60.1585,400.0
2014-02-18 11:45:00,80.2,80.21,80.2,80.21,1500.0,60.151,60.1585,60.151,60.1585,1500.0
2014-02-18 11:50:00,80.2,80.22,80.2,80.21,5400.0,60.151,60.166,60.151,60.1585,5400.0
2014-02-18 11:55:00,80.21,80.22,80.21,80.22,4600.0,60.1585,60.166,60.1585,60.166,4600.0
2014-02-18 12:00:00,80.21,80.24,80.21,80.22,6000.0,60.1585,60.181,60.1585,60.166,6000.0
2014-02-18 12:05:00,80.24,80.24,80.23,80.23,2900.0,60.181,60.181,60.1735,60.1735,2900.0
2014-02-18 12:10:00,80.24,80.24,80.23,80.23,4300.0,60.181,60.181,60.1735,60.1735,4300.0
2014-02-18 12:15:00,80.24,80.24,80.22,80.22,9500.0,60.181,60.181,60.166,60.166,9500.0
2014-02-18 12:20:00,80.22,80.23,80.22,80.22,4600.0,60.166,60.1735,60.166,60.166,4600.0
2014-02-18 12:25:00,80.23,80.24,80.22,80.24,2900.0,60.1735,60.181,60.166,60.181,2900.0
2014-02-18 12:30:00,80.22,80.24,80.22,80.24,7200.0,60.166,60.181,60.166,60.181,7200.0
2014-02-18 12:35:00,80.24,80.24,80.23,80.23,900.0,60.181,60.181,60.1735,60.1735,900.0
2014-02-18 12:40:00,80.24,80.24,80.22,80.24,2200.0,60.181,60.181,60.166,60.181,2200.0
2014-02-18 12:45:00,80.24,80.24,80.22,80.22,3400.0,60.181,60.181,60.166,60.166,3400.0
2014-02-18 12:50:00,80.24,80.24,80.22,80.22,2500.0,60.181,60.181,60.166,60.166,2500.0
2014-02-18 12:55:00,80.23,80.24,80.22,80.24,1600.0,60.1735,60.181,60.166,60.181,1600.0
2014-02-18 13:00:00,80.24,80.24,80.22,80.22,2900.0,60.181,60.181,60.166,60.166,2900.0
2014-02-18 13:05:00,80.24,80.25,80.23,80.23,12200.0,60.181,60.1885,60.1735,60.1735,12200.0
2014-02-18 13:10:00,80.24,80.24,80.22,80.24,5600.0,60.181,60.181,60.166,60.181,5600.0
2014-02-18 13:15:00,80.23,80.24,80.23,80.23,700.0,60.1735,60.181,60.1735,60.1735,700.0
2014-02-18 13:20:00,80.24,80.24,80.22,80.24,2200.0,60.181,60.181,60.166,60.181,2200.0
2014-02-18 13:25:00,80.22,80.24,80.22,80.23,3800.0,60.166,60.181,60.166,60.1735,3800.0
2014-02-18 13:30:00,80.22,80.24,80.22,80.24,1700.0,60.166,60.181,60.166,60.181,1700.0
2014-02-18 13:35:00,80.22,80.23,80.22,80.23,300.0,60.166,60.1735,60.166,60.1735,300.0
2014-02-18 13:40:00,80.24,80.24,80.22,80.22,12300.0,60.181,60.181,60.166,60.166,12300.0
2014-02-18 13:45:00,80.24,80.24,80.23,80.23,1700.0,60.181,60.181,60.1735,60.1735,1700.0
2014-02-18 13:50:00,80.24,80.24,80.22,80.23,2500.0,60.181,60.181,60.166,60.1735,2500.0
2014-02-18 13:55:00,80.24,80.25,80.24,80.24,14000.0,60.181,60.1885,60.181,60.181,14000.0
2014-02-18 14:00:00,80.25,80.25,80.24,80.25,2600.0,60.1885,60.1885,60.181,60.1885,2600.0
2014-02-18 14:05:00,80.24,80.25,80.24,80.24,15400.0,60.181,60.1885,60.181,60.181,15400.0
2014-02-18 14:10:00,80.24,80.25,80.24,80.24,1500.0,60.181,60.1885,60.181,60.181,1500.0
2014-02-18 14:15:00,80.25,80.25,80.24,80.25,26400.0,60.1885,60.1885,60.181,60.1885,26400.0
2014-02-18 14:20:00,80.25,80.25,80.24,80.24,7700.0,60.1885,60.1885,60.181,60.181,7700.0
2014-02-18 14:25:00,80.24,80.25,80.24,80.25,800.0,60.181,60.1885,60.181,60.1885,800.0
2014-02-18 14:30:00,80.24,80.25,80.24,80.25,1500.0,60.181,60.1885,60.181,60.1885,1500.0
2014-02-18 14:35:00,80.24,80.25,80.24,80.25,1400.0,60.181,60.1885,60.181,60.1885,1400.0
2014-02-18 14:40:00,80.24,80.25,80.24,80.24,5700.0,60.181,60.1885,60.181,60.181,5700.0
2014-02-18 14:45:00,80.24,80.25,80.24,80.24,5100.0,60.181,60.1885,60.181,60.181,5100.0
2014-02-18 14:50:00,80.24,80.24,80.22,80.24,3000.0,60.181,60.181,60.166,60.181,3000.0
2014-02-18 14:55:00,80.24,80.24,80.23,80.24,2400.0,60.181,60.181,60.1735,60.181,2400.0
2014-02-18 15:00:00,80.23,80.23,80.21,80.22,10700.0,60.1735,60.1735,60.1585,60.166,10700.0
2014-02-18 15:05:00,80.22,80.23,80.22,80.23,2500.0,60.166,60.1735,60.166,60.1735,2500.0
2014-02-18 15:10:00,80.23,80.23,80.22,80.23,8900.0,60.1735,60.1735,60.166,60.1735,8900.0
2014-02-18 15:15:00,80.22,80.23,80.21,80.22,9900.0,60.166,60.1735,60.1585,60.166,9900.0
2014-02-18 15:20:00,80.22,80.23,80.21,80.22,7500.0,60.166,60.1735,60.1585,60.166,7500.0
2014-02-18 15:25:00,80.23,80.23,80.21,80.23,13600.0,60.1735,60.1735,60.1585,60.1735,13600.0
2014-02-18 15:30:00,80.22,80.23,80.2,80.2,10300.0,60.166,60.1735,60.151,60.151,10300.0
2014-02-18 15:35:00,80.2,80.21,80.19,80.2,41100.0,60.151,60.1585,60.1435,60.151,41100.0
2014-02-18 15:40:00,80.2,80.2,80.19,80.19,12700.0,60.151,60.151,60.1435,60.1435,12700.0
2014-02-18 15:45:00,80.2,80.2,80.19,80.2,9900.0,60.151,60.151,60.1435,60.151,9900.0
2014-02-18 15:50:00,80.2,80.21,80.19,80.2,18900.0,60.151,60.1585,60.1435,60.151,18900.0
2014-02-18 15:55:00,80.2,80.21,80.19,80.2,19500.0,60.151,60.1585,60.1435,60.151,19500.0
2014-02-19 09:30:00,80.25,80.28,80.22,80.28,10600.0,60.1885,60.211,60.166,60.211,10600.0
2014-02-19 09:35:00,80.27,80.28,80.23,80.23,4800.0,60.2035,60.211,60.1735,60.1735,4800.0
2014-02-19 09:40:00,80.26,80.28,80.26,80.28,900.0,60.196,60.211,60.196,60.211,900.0
2014-02-19 09:45:00,80.26,80.28,80.25,80.25,2600.0,60.196,60.211,60.1885,60.1885,2600.0
2014-02-19 09:50:00,80.25,80.28,80.25,80.28,300.0,60.1885,60.211,60.1885,60.211,300.0
2014-02-19 09:55:00,80.28,80.28,80.26,80.26,1200.0,60.211,60.211,60.196,60.196,1200.0
2014-02-19 10:00:00,80.28,80.28,80.26,80.26,3100.0,60.211,60.211,60.196,60.196,3100.0
2014-02-19 10:05:00,80.26,80.28,80.26,80.27,1500.0,60.196,60.211,60.196,60.2035,1500.0
2014-02-19 10:10:00,80.28,80.28,80.25,80.26,1000.0,60.211,60.211,60.1885,60.196,1000.0
2014-02-19 10:15:00,80.27,80.28,80.26,80.26,1800.0,60.2035,60.211,60.196,60.196,1800.0
2014-02-19 10:20:00,80.28,80.28,80.25,80.25,800.0,60.211,60.211,60.1885,60.1885,800.0
2014-02-19 10:25:00,80.28,80.28,80.27,80.28,1300.0,60.211,60.211,60.2035,60.211,1300.0
2014-02-19 10:30:00,80.28,80.28,80.26,80.27,1800.0,60.211,60.211,60.196,60.2035,1800.0
2014-02-19 10:35:00,80.27,80.28,80.25,80.28,4000.0,60.2035,60.211,60.1885,60.211,4000.0
2014-02-19 10:40:00,80.28,80.28,80.27,80.28,2800.0,60.211,60.211,60.2035,60.211,2800.0
2014-02-19 10:45:00,80.27,80.28,80.27,80.27,1800.0,60.2035,60.211,60.2035,60.2035,1800.0
2014-02-19 10:50:00,80.27,80.27,80.26,80.27,1600.0,60.2035,60.2035,60.196,60.2035,1600.0
2014-02-19 10:55:00,80.27,80.28,80.27,80.27,600.0,60.2035,60.211,60.2035,60.2035,600.0
2014-02-19 11:00:00,80.26,80.27,80.26,80.27,1700.0,60.196,60.2035,60.196,60.2035,1700.0
2014-02-19 11:05:00,80.27,80.27,80.27,80.27,3700.0,60.2035,60.2035,60.2035,60.2035,3700.0
2014-02-19 11:10:00,80.27,80.27,80.26,80.27,4600.0,60.2035,60.2035,60.196,60.2035,4600.0
2014-02-19 11:15:00,80.26,80.28,80.26,80.27,12500.0,60.196,60.211,60.196,60.2035,12500.0
2014-02-19 11:20:00,80.27,80.28,80.26,80.27,3200.0,60.2035,60.211,60.196,60.2035,3200.0
2014-02-19 11:25:00,80.27,80.27,80.26,80.27,15700.0,60.2035,60.2035,60.196,60.2035,15700.0
2014-02-19 11:30:00,80.27,80.28,80.26,80.27,8700.0,60.2035,60.211,60.196,60.2035,8700.0
2014-02-19 11:35:00,80.27,80.28,80.24,80.26,52000.0,60.2035,60.211,60.181,60.196,52000.0
2014-02-19 11:40:00,80.25,80.27,80.25,80.27,2400.0,60.1885,60.2035,60.1885,60.2035,2400.0
2014-02-19 11:45:00,80.26,80.27,80.26,80.27,2600.0,60.196,60.2035,60.196,60.2035,2600.0
2014-02-19 11:50:00,80.25,80.27,80.25,80.27,2200.0,60.1885,60.2035,60.1885,60.2035,2200.0
2014-02-19 11:55:00,80.27,80.27,80.25,80.27,2100.0,60.2035,60.2035,60.1885,60.2035,2100.0
2014-02-19 12:00:00,80.27,80.27,80.26,80.26,3200.0,60.2035,60.2035,60.196,60.196,3200.0
2014-02-19 12:05:00,80.27,80.27,80.26,80.26,1100.0,60.2035,60.2035,60.196,60.196,1100.0
2014-02-19 12:10:00,80.27,80.27,80.26,80.27,1600.0,60.2035,60.2035,60.196,60.2035,1600.0
2014-02-19 12:15:00,80.27,80.27,80.27,80.27,600.0,60.2035,60.2035,60.2035,60.2035,600.0
2014-02-19 12:20:00,80.26,80.27,80.26,80.26,500.0,60.196,60.2035,60.196,60.196,500.0
2014-02-19 12:25:00,80.26,80.27,80.25,80.27,900.0,60.196,60.2035,60.1885,60.2035,900.0
2014-02-19 12:30:00,80.26,80.26,80.24,80.25,2900.0,60.196,60.196,60.181,60.1885,2900.0
2014-02-19 12:35:00,80.25,80.26,80.24,80.26,7400.0,60.1885,60.196,60.181,60.196,7400.0
2014-02-19 12:40:00,80.25,80.26,80.25,80.25,1800.0,60.1885,60.196,60.1885,60.1885,1800.0
2014-02-19 12:45:00,80.26,80.26,80.24,80.24,1500.0,60.196,60.196,60.181,60.181,1500.0
2014-02-19 12:50:00,80.26,80.26,80.24,80.24,4100.0,60.196,60.196,60.181,60.181,4100.0
2014-02-19 12:55:00,80.24,80.26,80.24,80.24,5100.0,60.181,60.196,60.181,60.181,5100.0
2014-02-19 13:00:00,80.24,80.26,80.24,80.24,4300.0,60.181,60.196,60.181,60.181,4300.0
2014-02-19 13:05:00,80.26,80.26,80.24,80.26,1300.0,60.196,60.196,60.181,60.196,1300.0
2014-02-19 13:10:00,80.26,80.26,80.24,80.25,2500.0,60.196,60.196,60.181,60.1885,2500.0
2014-02-19 13:15:00,80.26,80.26,80.25,80.25,1500.0,60.196,60.196,60.1885,60.1885,1500.0
2014-02-19 13:20:00,80.24,80.26,80.24,80.26,4000.0,60.181,60.196,60.181,60.196,4000.0
2014-02-19 13:25:00,80.26,80.26,80.24,80.26,4200.0,60.196,60.196,60.181,60.196,4200.0
2014-02-19 13:30:00,80.25,80.26,80.24,80.25,2900.0,60.1885,60.196,60.181,60.1885,2900.0
2014-02-19 13:35:00,80.25,80.25,80.24,80.25,2900.0,60.1885,60.1885,60.181,60.1885,2900.0
2014-02-19 13:40:00,80.24,80.25,80.23,80.25,4400.0,60.181,60.1885,60.1735,60.1885,4400.0
2014-02-19 13:45:00,80.25,80.25,80.24,80.25,4900.0,60.1885,60.1885,60.181,60.1885,4900.0
2014-02-19 13:50:00,80.25,80.25,80.25,80.25,2500.0,60.1885,60.1885,60.1885,60.1885,2500.0
2014-02-19 13:55:00,80.25,80.25,80.23,80.24,1800.0,60.1885,60.1885,60.1735,60.181,1800.0
2014-02-19 14:00:00,80.25,80.25,80.23,80.23,10000.0,60.1885,60.1885,60.1735,60.1735,10000.0
2014-02-19 14:05:00,80.23,80.24,80.22,80.23,4300.0,60.1735,60.181,60.166,60.1735,4300.0
2014-02-19 14:10:00,80.23,80.23,80.22,80.23,2000.0,60.1735,60.1735,60.166,60.1735,2000.0
2014-02-19 14:15:00,80.22,80.23,80.21,80.22,3400.0,60.166,60.1735,60.1585,60.166,3400.0
2014-02-19 14:20:00,80.22,80.23,80.2,80.21,3600.0,60.166,60.1735,60.151,60.1585,3600.0
2014-02-19 14:25:00,80.22,80.22,80.2,80.22,7300.0,60.166,60.166,60.151,60.166,7300.0
2014-02-19 14:30:00,80.22,80.24,80.19,80.23,14400.0,60.166,60.181,60.1435,60.1735,14400.0
2014-02-19 14:35:00,80.21,80.23,80.21,80.21,4600.0,60.1585,60.1735,60.1585,60.1585,4600.0
2014-02-19 14:40:00,80.21,80.21,80.2,80.2,4500.0,60.1585,60.1585,60.151,60.151,4500.0
2014-02-19 14:45:00,80.2,80.21,80.2,80.21,1000.0,60.151,60.1585,60.151,60.1585,1000.0
2014-02-19 14:50:00,80.21,80.21,80.2,80.2,1400.0,60.1585,60.1585,60.151,60.151,1400.0
2014-02-19 14:55:00,80.21,80.21,80.2,80.2,6300.0,60.1585,60.1585,60.151,60.151,6300.0
2014-02-19 15:00:00,80.2,80.21,80.2,80.2,4800.0,60.151,60.1585,60.151,60.151,4800.0
2014-02-19 15:05:00,80.2,80.2,80.18,80.18,7600.0,60.151,60.151,60.136,60.136,7600.0
2014-02-19 15:10:00,80.2,80.2,80.19,80.2,1000.0,60.151,60.151,60.1435,60.151,1000.0
2014-02-19 15:15:00,80.19,80.21,80.19,80.21,2600.0,60.1435,60.1585,60.1435,60.1585,2600.0
2014-02-19 15:20:00,80.21,80.21,80.19,80.2,5200.0,60.1585,60.1585,60.1435,60.151,5200.0
2014-02-19 15:25:00,80.21,80.21,80.2,80.2,6300.0,60.1585,60.1585,60.151,60.151,6300.0
2014-02-19 15:30:00,80.2,80.21,80.18,80.21,40100.0,60.151,60.1585,60.136,60.1585,40100.0
2014-02-19 15:35:00,80.2,80.21,80.2,80.2,10300.0,60.151,60.1585,60.151,60.151,10300.0
2014-02-19 15:40:00,80.19,80.21,80.19,80.19,2500.0,60.1435,60.1585,60.1435,60.1435,2500.0
2014-02-19 15:45:00,80.2,80.2,80.19,80.2,2500.0,60.151,60.151,60.1435,60.151,2500.0
2014-02-19 15:50:00,80.2,80.2,80.19,80.19,3500.0,60.151,60.151,60.1435,60.1435,3500.0
2014-02-19 15:55:00,80.2,80.2,80.18,80.19,2300.0,60.151,60.151,60.136,60.1435,2300.0
2014-02-20 09:30:00,80.12,80.15,80.11,80.11,20200.0,60.091,60.1135,60.0835,60.0835,20200.0
2014-02-20 09:35:00,80.12,80.15,80.12,80.15,1700.0,60.091,60.1135,60.091,60.1135,1700.0
2014-02-20 09:40:00,80.12,80.14,80.12,80.14,1000.0,60.091,60.106,60.091,60.106,1000.0
2014-02-20 09:45:00,80.14,80.15,80.13,80.13,1700.0,60.106,60.1135,60.0985,60.0985,1700.0
2014-02-20 09:50:00,80.14,80.15,80.14,80.14,4100.0,60.106,60.1135,60.106,60.106,4100.0
2014-02-20 09:55:00,80.15,80.15,80.13,80.14,4900.0,60.1135,60.1135,60.0985,60.106,4900.0
2014-02-20 10:00:00,80.12,80.15,80.12,80.14,2600.0,60.091,60.1135,60.091,60.106,2600.0
2014-02-20 10:05:00,80.15,80.15,80.14,80.15,4100.0,60.1135,60.1135,60.106,60.1135,4100.0
2014-02-20 10:10:00,80.15,80.15,80.14,80.14,1000.0,60.1135,60.1135,60.106,60.106,1000.0
2014-02-20 10:15:00,80.15,80.15,80.14,80.14,2100.0,60.1135,60.1135,60.106,60.106,2100.0
2014-02-20 10:20:00,80.14,80.14,80.12,80.13,1600.0,60.106,60.106,60.091,60.0985,1600.0
2014-02-20 10:25:00,80.14,80.14,80.13,80.13,8300.0,60.106,60.106,60.0985,60.0985,8300.0
2014-02-20 10:30:00,80.12,80.13,80.12,80.13,1900.0,60.091,60.0985,60.091,60.0985,1900.0
2014-02-20 10:35:00,80.14,80.14,80.13,80.14,700.0,60.106,60.106,60.0985,60.106,700.0
2014-02-20 10:40:00,80.13,80.14,80.12,80.13,4800.0,60.0985,60.106,60.091,60.0985,4800.0
2014-02-20 10:45:00,80.13,80.13,80.13,80.13,1600.0,60.0985,60.0985,60.0985,60.0985,1600.0
2014-02-20 10:50:00,80.13,80.13,80.12,80.12,900.0,60.0985,60.0985,60.091,60.091,900.0
2014-02-20 10:55:00,80.12,80.13,80.12,80.12,5500.0,60.091,60.0985,60.091,60.091,5500.0
2014-02-20 11:00:00,80.12,80.13,80.12,80.12,3700.0,60.091,60.0985,60.091,60.091,3700.0
2014-02-20 11:05:00,80.13,80.13,80.12,80.13,3600.0,60.0985,60.0985,60.091,60.0985,3600.0
2014-02-20 11:10:00,80.13,80.13,80.12,80.13,2800.0,60.0985,60.0985,60.091,60.0985,2800.0
2014-02-20 11:15:00,80.13,80.13,80.12,80.13,2700.0,60.0985,60.0985,60.091,60.0985,2700.0
2014-02-20 11:20:00,80.13,80.13,80.12,80.13,3400.0,60.0985,60.0985,60.091,60.0985,3400.0
2014-02-20 11:25:00,80.12,80.13,80.12,80.13,1500.0,60.091,60.0985,60.091,60.0985,1500.0
2014-02-20 11:30:00,80.12,80.13,80.12,80.13,1400.0,60.091,60.0985,60.091,60.0985,1400.0
2014-02-20 11:35:00,80.13,80.13,80.12,80.13,4600.0,60.0985,60.0985,60.091,60.0985,4600.0
2014-02-20 11:40:00,80.12,80.13,80.12,80.13,1800.0,60.091,60.0985,60.091,60.0985,1800.0
2014-02-20 11:45:00,80.12,80.13,80.12,80.13,5400.0,60.091,60.0985,60.091,60.0985,5400.0
2014-02-20 11:50:00,80.12,80.13,80.12,80.13,5600.0,60.091,60.0985,60.091,60.0985,5600.0
2014-02-20 11:55:00,80.13,80.13,80.12,80.12,1400.0,60.0985,60.0985,60.091,60.091,1400.0
2014-02-20 12:00:00,80.13,80.13,80.12,80.12,1200.0,60.0985,60.0985,60.091,60.091,1200.0
2014-02-20 12:05:00,80.13,80.13,80.12,80.13,2600.0,60.0985,60.0985,60.091,60.0985,2600.0
2014-02-20 12:10:00,80.13,80.13,80.12,80.13,1600.0,60.0985,60.0985,60.091,60.0985,1600.0
2014-02-20 12:15:00,80.13,80.13,80.12,80.12,2000.0,60.0985,60.0985,60.091,60.091,2000.0
2014-02-20 12:20:00,80.13,80.13,80.12,80.12,6100.0,60.0985,60.0985,60.091,60.091,6100.0
2014-02-20 12:25:00,80.13,80.13,80.12,80.12,6500.0,60.0985,60.0985,60.091,60.091,6500.0
2014-02-20 12:30:00,80.13,80.13,80.12,80.13,2500.0,60.0985,60.0985,60.091,60.0985,2500.0
2014-02-20 12:35:00,80.12,80.13,80.12,80.13,8600.0,60.091,60.0985,60.091,60.0985,8600.0
2014-02-20 12:40:00,80.13,80.13,80.13,80.13,1400.0,60.0985,60.0985,60.0985,60.0985,1400.0
2014-02-20 12:45:00,80.13,80.13,80.12,80.13,2200.0,60.0985,60.0985,60.091,60.0985,2200.0
2014-02-20 12:50:00,80.12,80.13,80.11,80.12,9600.0,60.091,60.0985,60.0835,60.091,9600.0
2014-02-20 12:55:00,80.13,80.13,80.12,80.12,12100.0,60.0985,60.0985,60.091,60.091,12100.0
2014-02-20 13:00:00,80.12,80.12,80.12,80.12,3000.0,60.091,60.091,60.091,60.091,3000.0
2014-02-20 13:05:00,80.12,80.13,80.12,80.12,8800.0,60.091,60.0985,60.091,60.091,8800.0
2014-02-20 13:10:00,80.12,80.13,80.12,80.12,5400.0,60.091,60.0985,60.091,60.091,5400.0
2014-02-20 13:15:00,80.12,80.13,80.12,80.13,2700.0,60.091,60.0985,60.091,60.0985,2700.0
2014-02-20 13:20:00,80.13,80.13,80.12,80.12,1200.0,60.0985,60.0985,60.091,60.091,1200.0
2014-02-20 13:25:00,80.12,80.13,80.12,80.13,15500.0,60.091,60.0985,60.091,60.0985,15500.0
2014-02-20 13:30:00,80.13,80.13,80.12,80.13,3600.0,60.0985,60.0985,60.091,60.0985,3600.0
2014-02-20 13:35:00,80.13,80.13,80.12,80.13,1200.0,60.0985,60.0985,60.091,60.0985,1200.0
2014-02-20 13:40:00,80.13,80.13,80.11,80.12,9100.0,60.0985,60.0985,60.0835,60.091,9100.0
2014-02-20 13:45:00,80.12,80.12,80.11,80.12,1500.0,60.091,60.091,60.0835,60.091,1500.0
2014-02-20 13:50:00,80.12,80.13,80.11,80.13,7500.0,60.091,60.0985,60.0835,60.0985,7500.0
2014-02-20 13:55:00,80.12,80.13,80.12,80.12,2200.0,60.091,60.0985,60.091,60.091,2200.0
2014-02-20 14:00:00,80.12,80.13,80.11,80.12,1100.0,60.091,60.0985,60.0835,60.091,1100.0
2014-02-20 14:05:00,80.12,80.12,80.11,80.11,1200.0,60.091,60.091,60.0835,60.0835,1200.0
2014-02-20 14:10:00,80.12,80.12,80.11,80.12,2300.0,60.091,60.091,60.0835,60.091,2300.0
2014-02-20 14:15:00,80.12,80.13,80.11,80.11,15600.0,60.091,60.0985,60.0835,60.0835,15600.0
2014-02-20 14:20:00,80.13,80.13,80.11,80.12,14000.0,60.0985,60.0985,60.0835,60.091,14000.0
2014-02-20 14:25:00,80.12,80.13,80.12,80.13,20300.0,60.091,60.0985,60.091,60.0985,20300.0
2014-02-20 14:30:00,80.13,80.14,80.12,80.12,10600.0,60.0985,60.106,60.091,60.091,10600.0
2014-02-20 14:35:00,80.12,80.14,80.12,80.13,11800.0,60.091,60.106,60.091,60.0985,11800.0
2014-02-20 14:40:00,80.14,80.14,80.12,80.13,5300.0,60.106,60.106,60.091,60.0985,5300.0
2014-02-20 14:45:00,80.13,80.13,80.12,80.13,8700.0,60.0985,60.0985,60.091,60.0985,8700.0
2014-02-20 14:50:00,80.12,80.14,80.12,80.12,10500.0,60.091,60.106,60.091,60.091,10500.0
2014-02-20 14:55:00,80.13,80.15,80.13,80.15,4500.0,60.0985,60.1135,60.0985,60.1135,4500.0
2014-02-20 15:00:00,80.15,80.15,80.13,80.15,7800.0,60.1135,60.1135,60.0985,60.1135,7800.0
2014-02-20 15:05:00,80.14,80.15,80.13,80.15,6300.0,60.106,60.1135,60.0985,60.1135,6300.0
2014-02-20 15:10:00,80.14,80.15,80.13,80.14,3500.0,60.106,60.1135,60.0985,60.106,3500.0
2014-02-20 15:15:00,80.13,80.15,80.13,80.14,3800.0,60.0985,60.1135,60.0985,60.106,3800.0
2014-02-20 15:20:00,80.14,80.15,80.13,80.13,1400.0,60.106,60.1135,60.0985,60.0985,1400.0
2014-02-20 15:25:00,80.13,80.14,80.13,80.13,5400.0,60.0985,60.106,60.0985,60.0985,5400.0
2014-02-20 15:30:00,80.13,80.14,80.13,80.13,14800.0,60.0985,60.106,60.0985,60.0985,14800.0
2014-02-20 15:35:00,80.12,80.13,80.12,80.13,7900.0,60.091,60.0985,60.091,60.0985,7900.0
2014-02-20 15:40:00,80.12,80.13,80.12,80.12,15200.0,60.091,60.0985,60.091,60.091,15200.0
2014-02-20 15:45:00,80.12,80.13,80.11,80.11,16600.0,60.091,60.0985,60.0835,60.0835,16600.0
2014-02-20 15:50:00,80.11,80.12,80.11,80.11,11600.0,60.0835,60.091,60.0835,60.0835,11600.0
2014-02-20 15:55:00,80.11,80.12,80.11,80.11,22200.0,60.0835,60.091,60.0835,60.0835,22200.0
2014-02-21 09:30:00,80.1,80.11,80.05,80.1,24200.0,60.076,60.0835,60.0385,60.076,24200.0
2014-02-21 09:35:00,80.07,80.1,80.07,80.1,1700.0,60.0535,60.076,60.0535,60.076,1700.0
2014-02-21 09:40:00,80.1,80.1,80.1,80.1,300.0,60.076,60.076,60.076,60.076,300.0
2014-02-21 09:45:00,80.09,80.09,80.09,80.09,700.0,60.0685,60.0685,60.0685,60.0685,700.0
2014-02-21 09:50:00,80.09,80.1,80.09,80.09,1200.0,60.0685,60.076,60.0685,60.0685,1200.0
2014-02-21 09:55:00,80.09,80.1,80.09,80.09,2300.0,60.0685,60.076,60.0685,60.0685,2300.0
2014-02-21 10:00:00,80.09,80.09,80.09,80.09,200.0,60.0685,60.0685,60.0685,60.0685,200.0
2014-02-21 10:05:00,80.1,80.1,80.09,80.1,5200.0,60.076,60.076,60.0685,60.076,5200.0
2014-02-21 10:10:00,80.1,80.1,80.09,80.1,3100.0,60.076,60.076,60.0685,60.076,3100.0
2014-02-21 10:15:00,80.1,80.1,80.09,80.1,2900.0,60.076,60.076,60.0685,60.076,2900.0
2014-02-21 10:20:00,80.09,80.11,80.09,80.11,8300.0,60.0685,60.0835,60.0685,60.0835,8300.0
2014-02-21 10:25:00,80.11,80.11,80.11,80.11,700.0,60.0835,60.0835,60.0835,60.0835,700.0
2014-02-21 10:30:00,80.11,80.11,80.1,80.1,300.0,60.0835,60.0835,60.076,60.076,300.0
2014-02-21 10:35:00,80.11,80.11,80.11,80.11,700.0,60.0835,60.0835,60.0835,60.0835,700.0
2014-02-21 10:40:00,80.1,80.11,80.1,80.11,4900.0,60.076,60.0835,60.076,60.0835,4900.0
2014-02-21 10:45:00,80.11,80.11,80.1,80.11,1000.0,60.0835,60.0835,60.076,60.0835,1000.0
2014-02-21 10:50:00,80.11,80.11,80.1,80.11,5600.0,60.0835,60.0835,60.076,60.0835,5600.0
2014-02-21 10:55:00,80.11,80.11,80.1,80.11,3800.0,60.0835,60.0835,60.076,60.0835,3800.0
2014-02-21 11:00:00,80.11,80.11,80.1,80.11,1600.0,60.0835,60.0835,60.076,60.0835,1600.0
2014-02-21 11:05:00,80.11,80.11,80.1,80.11,1100.0,60.0835,60.0835,60.076,60.0835,1100.0
2014-02-21 11:10:00,80.11,80.11,80.1,80.11,900.0,60.0835,60.0835,60.076,60.0835,900.0
2014-02-21 11:15:00,80.11,80.11,80.1,80.11,1900.0,60.0835,60.0835,60.076,60.0835,1900.0
2014-02-21 11:20:00,80.11,80.11,80.1,80.11,1100.0,60.0835,60.0835,60.076,60.0835,1100.0
2014-02-21 11:25:00,80.11,80.12,80.11,80.11,3400.0,60.0835,60.091,60.0835,60.0835,3400.0
2014-02-21 11:30:00,80.12,80.12,80.1,80.11,1000.0,60.091,60.091,60.076,60.0835,1000.0
2014-02-21 11:35:00,80.1,80.12,80.1,80.12,1100.0,60.076,60.091,60.076,60.091,1100.0
2014-02-21 11:40:00,80.1,80.12,80.1,80.12,1700.0,60.076,60.091,60.076,60.091,1700.0
2014-02-21 11:45:00,80.12,80.12,80.11,80.12,1700.0,60.091,60.091,60.0835,60.091,1700.0
2014-02-21 11:50:00,80.12,80.12,80.11,80.12,2800.0,60.091,60.091,60.0835,60.091,2800.0
2014-02-21 11:55:00,80.11,80.13,80.11,80.12,5100.0,60.0835,60.0985,60.0835,60.091,5100.0
2014-02-21 12:00:00,80.12,80.12,80.11,80.11,500.0,60.091,60.091,60.0835,60.0835,500.0
2014-02-21 12:05:00,80.11,80.12,80.11,80.11,2000.0,60.0835,60.091,60.0835,60.0835,2000.0
2014-02-21 12:10:00,80.12,80.12,80.11,80.12,2300.0,60.091,60.091,60.0835,60.091,2300.0
2014-02-21 12:15:00,80.12,80.13,80.11,80.13,2300.0,60.091,60.0985,60.0835,60.0985,2300.0
2014-02-21 12:20:00,80.11,80.13,80.11,80.13,9400.0,60.0835,60.0985,60.0835,60.0985,9400.0
2014-02-21 12:25:00,80.13,80.13,80.12,80.13,2700.0,60.0985,60.0985,60.091,60.0985,2700.0
2014-02-21 12:30:00,80.13,80.13,80.12,80.12,300.0,60.0985,60.0985,60.091,60.091,300.0
2014-02-21 12:35:00,80.12,80.13,80.12,80.13,11900.0,60.091,60.0985,60.091,60.0985,11900.0
2014-02-21 12:40:00,80.13,80.13,80.12,80.12,4700.0,60.0985,60.0985,60.091,60.091,4700.0
2014-02-21 12:45:00,80.13,80.13,80.12,80.12,900.0,60.0985,60.0985,60.091,60.091,900.0
2014-02-21 12:50:00,80.13,80.13,80.12,80.13,500.0,60.0985,60.0985,60.091,60.0985,500.0
2014-02-21 12:55:00,80.12,80.13,80.12,80.12,900.0,60.091,60.0985,60.091,60.091,900.0
2014-02-21 13:00:00,80.13,80.13,80.12,80.12,1400.0,60.0985,60.0985,60.091,60.091,1400.0
2014-02-21 13:05:00,80.12,80.13,80.12,80.12,1400.0,60.091,60.0985,60.091,60.091,1400.0
2014-02-21 13:10:00,80.13,80.14,80.13,80.13,9400.0,60.0985,60.106,60.0985,60.0985,9400.0
2014-02-21 13:15:00,80.14,80.14,80.13,80.13,2900.0,60.106,60.106,60.0985,60.0985,2900.0
2014-02-21 13:20:00,80.13,80.13,80.12,80.12,200.0,60.0985,60.0985,60.091,60.091,200.0
2014-02-21 13:25:00,80.13,80.14,80.12,80.13,2500.0,60.0985,60.106,60.091,60.0985,2500.0
2014-02-21 13:30:00,80.13,80.14,80.13,80.13,600.0,60.0985,60.106,60.0985,60.0985,600.0
2014-02-21 13:35:00,80.14,80.14,80.12,80.13,6900.0,60.106,60.106,60.091,60.0985,6900.0
2014-02-21 13:40:00,80.14,80.14,80.12,80.14,8200.0,60.106,60.106,60.091,60.106,8200.0
2014-02-21 13:45:00,80.14,80.14,80.13,80.13,5600.0,60.106,60.106,60.0985,60.0985,5600.0
2014-02-21 13:50:00,80.13,80.15,80.13,80.14,156100.0,60.0985,60.1135,60.0985,60.106,156100.0
2014-02-21 13:55:00,80.13,80.15,80.13,80.15,18900.0,60.0985,60.1135,60.0985,60.1135,18900.0
2014-02-21 14:00:00,80.14,80.15,80.14,80.15,11200.0,60.106,60.1135,60.106,60.1135,11200.0
2014-02-21 14:05:00,80.14,80.15,80.14,80.14,1700.0,60.106,60.1135,60.106,60.106,1700.0
2014-02-21 14:10:00,80.15,80.15,80.14,80.15,1900.0,60.1135,60.1135,60.106,60.1135,1900.0
2014-02-21 14:15:00,80.15,80.15,80.14,80.15,3700.0,60.1135,60.1135,60.106,60.1135,3700.0
2014-02-21 14:20:00,80.15,80.15,80.14,80.15,4200.0,60.1135,60.1135,60.106,60.1135,4200.0
2014-02-21 14:25:00,80.15,80.16,80.14,80.14,2200.0,60.1135,60.121,60.106,60.106,2200.0
2014-02-21 14:30:00,80.14,80.16,80.14,80.16,12400.0,60.106,60.121,60.106,60.121,12400.0
2014-02-21 14:35:00,80.16,80.16,80.15,80.16,2200.0,60.121,60.121,60.1135,60.121,2200.0
2014-02-21 14:40:00,80.15,80.16,80.15,80.15,3900.0,60.1135,60.121,60.1135,60.1135,3900.0
2014-02-21 14:45:00,80.15,80.16,80.15,80.16,3000.0,60.1135,60.121,60.1135,60.121,3000.0
2014-02-21 14:50:00,80.16,80.16,80.16,80.16,600.0,60.121,60.121,60.121,60.121,600.0
2014-02-21 14:55:00,80.16,80.16,80.15,80.16,2300.0,60.121,60.121,60.1135,60.121,2300.0
2014-02-21 15:00:00,80.16,80.16,80.15,80.16,8600.0,60.121,60.121,60.1135,60.121,8600.0
2014-02-21 15:05:00,80.16,80.16,80.15,80.15,2100.0,60.121,60.121,60.1135,60.1135,2100.0
2014-02-21 15:10:00,80.15,80.16,80.15,80.15,4500.0,60.1135,60.121,60.1135,60.1135,4500.0
2014-02-21 15:15:00,80.16,80.16,80.15,80.16,1400.0,60.121,60.121,60.1135,60.121,1400.0
2014-02-21 15:20:00,80.16,80.16,80.15,80.16,3100.0,60.121,60.121,60.1135,60.121,3100.0
2014-02-21 15:25:00,80.15,80.16,80.15,80.16,3900.0,60.1135,60.121,60.1135,60.121,3900.0
2014-02-21 15:30:00,80.16,80.16,80.15,80.15,11400.0,60.121,60.121,60.1135,60.1135,11400.0
2014-02-21 15:35:00,80.15,80.16,80.15,80.16,3600.0,60.1135,60.121,60.1135,60.121,3600.0
2014-02-21 15:40:00,80.15,80.16,80.15,80.16,24500.0,60.1135,60.121,60.1135,60.121,24500.0
2014-02-21 15:45:00,80.16,80.16,80.16,80.16,3500.0,60.121,60.121,60.121,60.121,3500.0
2014-02-21 15:50:00,80.16,80.16,80.15,80.16,500.0,60.121,60.121,60.1135,60.121,500.0
2014-02-21 15:55:00,80.16,80.16,80.15,80.16,33000.0,60.121,60.121,60.1135,60.121,33000.0
2014-02-24 09:30:00,80.16,80.2,80.14,80.17,19100.0,60.121,60.151,60.106,60.1285,19100.0
2014-02-24 09:35:00,80.17,80.17,80.16,80.16,700.0,60.1285,60.1285,60.121,60.121,700.0
2014-02-24 09:40:00,80.16,80.16,80.15,80.16,2600.0,60.121,60.121,60.1135,60.121,2600.0
2014-02-24 09:45:00,80.16,80.16,80.15,80.16,2400.0,60.121,60.121,60.1135,60.121,2400.0
2014-02-24 09:50:00,80.16,80.16,80.14,80.14,7300.0,60.121,60.121,60.106,60.106,7300.0
2014-02-24 09:55:00,80.15,80.15,80.13,80.13,64200.0,60.1135,60.1135,60.0985,60.0985,64200.0
2014-02-24 10:00:00,80.13,80.15,80.13,80.15,600.0,60.0985,60.1135,60.0985,60.1135,600.0
2014-02-24 10:05:00,80.13,80.15,80.13,80.14,2900.0,60.0985,60.1135,60.0985,60.106,2900.0
2014-02-24 10:10:00,80.15,80.15,80.14,80.15,2500.0,60.1135,60.1135,60.106,60.1135,2500.0
2014-02-24 10:15:00,80.15,80.16,80.15,80.16,3300.0,60.1135,60.121,60.1135,60.121,3300.0
2014-02-24 10:20:00,80.16,80.16,80.15,80.16,6700.0,60.121,60.121,60.1135,60.121,6700.0
2014-02-24 10:25:00,80.15,80.16,80.15,80.15,6400.0,60.1135,60.121,60.1135,60.1135,6400.0
2014-02-24 10:30:00,80.15,80.15,80.13,80.13,600.0,60.1135,60.1135,60.0985,60.0985,600.0
2014-02-24 10:35:00,80.13,80.15,80.13,80.14,1400.0,60.0985,60.1135,60.0985,60.106,1400.0
2014-02-24 10:40:00,80.15,80.15,80.13,80.14,14700.0,60.1135,60.1135,60.0985,60.106,14700.0
2014-02-24 10:45:00,80.14,80.14,80.14,80.14,300.0,60.106,60.106,60.106,60.106,300.0
2014-02-24 10:50:00,80.13,80.15,80.13,80.15,2200.0,60.0985,60.1135,60.0985,60.1135,2200.0
2014-02-24 10:55:00,80.14,80.15,80.14,80.14,800.0,60.106,60.1135,60.106,60.106,800.0
2014-02-24 11:00:00,80.15,80.15,80.14,80.14,1500.0,60.1135,60.1135,60.106,60.106,1500.0
2014-02-24 11:05:00,80.15,80.15,80.14,80.15,1700.0,60.1135,60.1135,60.106,60.1135,1700.0
2014-02-24 11:10:00,80.15,80.15,80.14,80.14,1600.0,60.1135,60.1135,60.106,60.106,1600.0
2014-02-24 11:15:00,80.15,80.15,80.14,80.14,600.0,60.1135,60.1135,60.106,60.106,600.0
2014-02-24 11:20:00,80.14,80.15,80.14,80.15,1300.0,60.106,60.1135,60.106,60.1135,1300.0
2014-02-24 11:25:00,80.15,80.15,80.14,80.14,3600.0,60.1135,60.1135,60.106,60.106,3600.0
2014-02-24 11:30:00,80.14,80.15,80.14,80.15,2600.0,60.106,60.1135,60.106,60.1135,2600.0
2014-02-24 11:35:00,80.15,80.15,80.14,80.14,3100.0,60.1135,60.1135,60.106,60.106,3100.0
2014-02-24 11:40:00,80.15,80.15,80.15,80.15,2700.0,60.1135,60.1135,60.1135,60.1135,2700.0
2014-02-24 11:45:00,80.14,80.15,80.14,80.15,3600.0,60.106,60.1135,60.106,60.1135,3600.0
2014-02-24 11:50:00,80.15,80.15,80.14,80.15,2300.0,60.1135,60.1135,60.106,60.1135,2300.0
2014-02-24 11:55:00,80.15,80.15,80.14,80.14,4400.0,60.1135,60.1135,60.106,60.106,4400.0
2014-02-24 12:00:00,80.15,80.16,80.14,80.16,3300.0,60.1135,60.121,60.106,60.121,3300.0
2014-02-24 12:05:00,80.15,80.16,80.15,80.16,10400.0,60.1135,60.121,60.1135,60.121,10400.0
2014-02-24 12:10:00,80.16,80.16,80.16,80.16,3800.0,60.121,60.121,60.121,60.121,3800.0
2014-02-24 12:15:00,80.16,80.16,80.15,80.15,2100.0,60.121,60.121,60.1135,60.1135,2100.0
2014-02-24 12:20:00,80.15,80.15,80.15,80.15,800.0,60.1135,60.1135,60.1135,60.1135,800.0
2014-02-24 12:25:00,80.15,80.16,80.15,80.16,26200.0,60.1135,60.121,60.1135,60.121,26200.0
2014-02-24 12:30:00,80.16,80.16,80.16,80.16,0.0,60.121,60.121,60.121,60.121,0.0
2014-02-24 12:35:00,80.15,80.15,80.15,80.15,2200.0,60.1135,60.1135,60.1135,60.1135,2200.0
2014-02-24 12:40:00,80.14,80.15,80.14,80.14,1000.0,60.106,60.1135,60.106,60.106,1000.0
2014-02-24 12:45:00,80.14,80.15,80.14,80.15,500.0,60.106,60.1135,60.106,60.1135,500.0
2014-02-24 12:50:00,80.14,80.15,80.14,80.14,2900.0,60.106,60.1135,60.106,60.106,2900.0
2014-02-24 12:55:00,80.15,80.15,80.15,80.15,500.0,60.1135,60.1135,60.1135,60.1135,500.0
2014-02-24 13:00:00,80.14,80.15,80.14,80.14,6100.0,60.106,60.1135,60.106,60.106,6100.0
2014-02-24 13:05:00,80.15,80.15,80.14,80.14,6500.0,60.1135,60.1135,60.106,60.106,6500.0
2014-02-24 13:10:00,80.14,80.15,80.14,80.14,400.0,60.106,60.1135,60.106,60.106,400.0
2014-02-24 13:15:00,80.15,80.15,80.14,80.15,2000.0,60.1135,60.1135,60.106,60.1135,2000.0
2014-02-24 13:20:00,80.14,80.15,80.14,80.15,8400.0,60.106,60.1135,60.106,60.1135,8400.0
2014-02-24 13:25:00,80.14,80.15,80.14,80.15,8200.0,60.106,60.1135,60.106,60.1135,8200.0
2014-02-24 13:30:00,80.15,80.15,80.13,80.13,9800.0,60.1135,60.1135,60.0985,60.0985,9800.0
2014-02-24 13:35:00,80.14,80.15,80.14,80.14,6300.0,60.106,60.1135,60.106,60.106,6300.0
2014-02-24 13:40:00,80.14,80.15,80.14,80.14,5400.0,60.106,60.1135,60.106,60.106,5400.0
2014-02-24 13:45:00,80.15,80.15,80.14,80.15,5400.0,60.1135,60.1135,60.106,60.1135,5400.0
2014-02-24 13:50:00,80.15,80.15,80.14,80.14,5000.0,60.1135,60.1135,60.106,60.106,5000.0
2014-02-24 13:55:00,80.15,80.15,80.14,80.14,6100.0,60.1135,60.1135,60.106,60.106,6100.0
2014-02-24 14:00:00,80.15,80.15,80.14,80.14,6300.0,60.1135,60.1135,60.106,60.106,6300.0
2014-02-24 14:05:00,80.14,80.15,80.14,80.14,3700.0,60.106,60.1135,60.106,60.106,3700.0
2014-02-24 14:10:00,80.15,80.15,80.15,80.15,3400.0,60.1135,60.1135,60.1135,60.1135,3400.0
2014-02-24 14:15:00,80.14,80.15,80.14,80.14,1800.0,60.106,60.1135,60.106,60.106,1800.0
2014-02-24 14:20:00,80.14,80.15,80.14,80.15,5300.0,60.106,60.1135,60.106,60.1135,5300.0
2014-02-24 14:25:00,80.15,80.15,80.15,80.15,3000.0,60.1135,60.1135,60.1135,60.1135,3000.0
2014-02-24 14:30:00,80.15,80.16,80.15,80.15,11000.0,60.1135,60.121,60.1135,60.1135,11000.0
2014-02-24 14:35:00,80.15,80.16,80.14,80.15,9500.0,60.1135,60.121,60.106,60.1135,9500.0
2014-02-24 14:40:00,80.15,80.16,80.14,80.16,8200.0,60.1135,60.121,60.106,60.121,8200.0
2014-02-24 14:45:00,80.15,80.16,80.14,80.16,9700.0,60.1135,60.121,60.106,60.121,9700.0
2014-02-24 14:50:00,80.16,80.16,80.14,80.16,13900.0,60.121,60.121,60.106,60.121,13900.0
2014-02-24 14:55:00,80.15,80.16,80.15,80.16,13000.0,60.1135,60.121,60.1135,60.121,13000.0
2014-02-24 15:00:00,80.15,80.16,80.15,80.16,8800.0,60.1135,60.121,60.1135,60.121,8800.0
2014-02-24 15:05:00,80.16,80.16,80.15,80.16,10600.0,60.121,60.121,60.1135,60.121,10600.0
2014-02-24 15:10:00,80.15,80.16,80.15,80.16,6900.0,60.1135,60.121,60.1135,60.121,6900.0
2014-02-24 15:15:00,80.16,80.16,80.15,80.16,12600.0,60.121,60.121,60.1135,60.121,12600.0
2014-02-24 15:20:00,80.16,80.16,80.15,80.16,9500.0,60.121,60.121,60.1135,60.121,9500.0
2014-02-24 15:25:00,80.16,80.16,80.16,80.16,1800.0,60.121,60.121,60.121,60.121,1800.0
2014-02-24 15:30:00,80.16,80.16,80.14,80.15,8100.0,60.121,60.121,60.106,60.1135,8100.0
2014-02-24 15:35:00,80.15,80.15,80.14,80.15,3800.0,60.1135,60.1135,60.106,60.1135,3800.0
2014-02-24 15:40:00,80.15,80.16,80.14,80.15,3900.0,60.1135,60.121,60.106,60.1135,3900.0
2014-02-24 15:45:00,80.14,80.16,80.14,80.15,7100.0,60.106,60.121,60.106,60.1135,7100.0
2014-02-24 15:50:00,80.16,80.16,80.15,80.16,11300.0,60.121,60.121,60.1135,60.121,11300.0
2014-02-24 15:55:00,80.16,80.16,80.14,80.15,10000.0,60.121,60.121,60.106,60.1135,10000.0
2014-02-25 09:30:00,80.16,80.18,80.14,80.18,12800.0,60.121,60.136,60.106,60.136,12800.0
2014-02-25 09:35:00,80.14,80.18,80.14,80.17,2500.0,60.106,60.136,60.106,60.1285,2500.0
2014-02-25 09:40:00,80.15,80.18,80.15,80.18,1700.0,60.1135,60.136,60.1135,60.136,1700.0
2014-02-25 09:45:00,80.15,80.17,80.15,80.17,500.0,60.1135,60.1285,60.1135,60.1285,500.0
2014-02-25 09:50:00,80.15,80.18,80.15,80.17,1000.0,60.1135,60.136,60.1135,60.1285,1000.0
2014-02-25 09:55:00,80.17,80.18,80.17,80.17,3700.0,60.1285,60.136,60.1285,60.1285,3700.0
2014-02-25 10:00:00,80.17,80.18,80.17,80.17,3400.0,60.1285,60.136,60.1285,60.1285,3400.0
2014-02-25 10:05:00,80.17,80.19,80.17,80.19,12600.0,60.1285,60.1435,60.1285,60.1435,12600.0
2014-02-25 10:10:00,80.19,80.19,80.18,80.19,19100.0,60.1435,60.1435,60.136,60.1435,19100.0
2014-02-25 10:15:00,80.19,80.19,80.17,80.18,4800.0,60.1435,60.1435,60.1285,60.136,4800.0
2014-02-25 10:20:00,80.17,80.18,80.17,80.17,2000.0,60.1285,60.136,60.1285,60.1285,2000.0
2014-02-25 10:25:00,80.18,80.18,80.17,80.17,6500.0,60.136,60.136,60.1285,60.1285,6500.0
2014-02-25 10:30:00,80.17,80.18,80.17,80.18,5800.0,60.1285,60.136,60.1285,60.136,5800.0
2014-02-25 10:35:00,80.17,80.18,80.17,80.17,2100.0,60.1285,60.136,60.1285,60.1285,2100.0
2014-02-25 10:40:00,80.17,80.18,80.17,80.17,2100.0,60.1285,60.136,60.1285,60.1285,2100.0
2014-02-25 10:45:00,80.17,80.18,80.17,80.18,1200.0,60.1285,60.136,60.1285,60.136,1200.0
2014-02-25 10:50:00,80.17,80.18,80.17,80.18,5600.0,60.1285,60.136,60.1285,60.136,5600.0
2014-02-25 10:55:00,80.17,80.18,80.17,80.17,4600.0,60.1285,60.136,60.1285,60.1285,4600.0
2014-02-25 11:00:00,80.18,80.18,80.17,80.18,7200.0,60.136,60.136,60.1285,60.136,7200.0
2014-02-25 11:05:00,80.18,80.19,80.17,80.18,14100.0,60.136,60.1435,60.1285,60.136,14100.0
2014-02-25 11:10:00,80.19,80.2,80.18,80.2,11200.0,60.1435,60.151,60.136,60.151,11200.0
2014-02-25 11:15:00,80.2,80.2,80.19,80.2,2400.0,60.151,60.151,60.1435,60.151,2400.0
2014-02-25 11:20:00,80.2,80.2,80.19,80.2,5500.0,60.151,60.151,60.1435,60.151,5500.0
2014-02-25 11:25:00,80.19,80.2,80.19,80.2,4300.0,60.1435,60.151,60.1435,60.151,4300.0
2014-02-25 11:30:00,80.2,80.2,80.19,80.2,2800.0,60.151,60.151,60.1435,60.151,2800.0
2014-02-25 11:35:00,80.19,80.2,80.19,80.2,1100.0,60.1435,60.151,60.1435,60.151,1100.0
2014-02-25 11:40:00,80.19,80.2,80.18,80.19,3800.0,60.1435,60.151,60.136,60.1435,3800.0
2014-02-25 11:45:00,80.19,80.19,80.18,80.18,2800.0,60.1435,60.1435,60.136,60.136,2800.0
2014-02-25 11:50:00,80.18,80.21,80.18,80.21,10900.0,60.136,60.1585,60.136,60.1585,10900.0
2014-02-25 11:55:00,80.2,80.21,80.2,80.21,2400.0,60.151,60.1585,60.151,60.1585,2400.0
2014-02-25 12:00:00,80.2,80.21,80.2,80.2,4400.0,60.151,60.1585,60.151,60.151,4400.0
2014-02-25 12:05:00,80.2,80.21,80.2,80.2,5100.0,60.151,60.1585,60.151,60.151,5100.0
2014-02-25 12:10:00,80.2,80.21,80.2,80.2,11200.0,60.151,60.1585,60.151,60.151,11200.0
2014-02-25 12:15:00,80.2,80.21,80.2,80.2,2600.0,60.151,60.1585,60.151,60.151,2600.0
2014-02-25 12:20:00,80.21,80.21,80.2,80.21,9000.0,60.1585,60.1585,60.151,60.1585,9000.0
2014-02-25 12:25:00,80.21,80.21,80.2,80.2,10300.0,60.1585,60.1585,60.151,60.151,10300.0
2014-02-25 12:30:00,80.2,80.2,80.2,80.2,2400.0,60.151,60.151,60.151,60.151,2400.0
2014-02-25 12:35:00,80.2,80.21,80.2,80.2,6500.0,60.151,60.1585,60.151,60.151,6500.0
2014-02-25 12:40:00,80.2,80.2,80.18,80.18,10900.0,60.151,60.151,60.136,60.136,10900.0
2014-02-25 12:45:00,80.19,80.19,80.18,80.18,3200.0,60.1435,60.1435,60.136,60.136,3200.0
2014-02-25 12:50:00,80.18,80.2,80.18,80.2,6600.0,60.136,60.151,60.136,60.151,6600.0
2014-02-25 12:55:00,80.2,80.2,80.19,80.2,7300.0,60.151,60.151,60.1435,60.151,7300.0
2014-02-25 13:00:00,80.19,80.2,80.19,80.2,800.0,60.1435,60.151,60.1435,60.151,800.0
2014-02-25 13:05:00,80.19,80.2,80.19,80.2,1300.0,60.1435,60.151,60.1435,60.151,1300.0
2014-02-25 13:10:00,80.19,80.2,80.19,80.2,1300.0,60.1435,60.151,60.1435,60.151,1300.0
2014-02-25 13:15:00,80.2,80.2,80.19,80.2,4700.0,60.151,60.151,60.1435,60.151,4700.0
2014-02-25 13:20:00,80.19,80.2,80.19,80.2,8300.0,60.1435,60.151,60.1435,60.151,8300.0
2014-02-25 13:25:00,80.19,80.2,80.19,80.2,4800.0,60.1435,60.151,60.1435,60.151,4800.0
2014-02-25 13:30:00,80.19,80.2,80.19,80.2,2700.0,60.1435,60.151,60.1435,60.151,2700.0
2014-02-25 13:35:00,80.2,80.2,80.19,80.2,8000.0,60.151,60.151,60.1435,60.151,8000.0
2014-02-25 13:40:00,80.2,80.2,80.19,80.2,2200.0,60.151,60.151,60.1435,60.151,2200.0
2014-02-25 13:45:00,80.2,80.2,80.19,80.2,2600.0,60.151,60.151,60.1435,60.151,2600.0
2014-02-25 13:50:00,80.19,80.2,80.19,80.2,5200.0,60.1435,60.151,60.1435,60.151,5200.0
2014-02-25 13:55:00,80.2,80.2,80.19,80.2,5200.0,60.151,60.151,60.1435,60.151,5200.0
2014-02-25 14:00:00,80.19,80.2,80.19,80.2,1400.0,60.1435,60.151,60.1435,60.151,1400.0
2014-02-25 14:05:00,80.2,80.21,80.19,80.19,37400.0,60.151,60.1585,60.1435,60.1435,37400.0
2014-02-25 14:10:00,80.19,80.2,80.19,80.19,2300.0,60.1435,60.151,60.1435,60.1435,2300.0
2014-02-25 14:15:00,80.2,80.2,80.19,80.19,6200.0,60.151,60.151,60.1435,60.1435,6200.0
2014-02-25 14:20:00,80.2,80.21,80.19,80.21,8500.0,60.151,60.1585,60.1435,60.1585,8500.0
2014-02-25 14:25:00,80.21,80.21,80.2,80.2,2400.0,60.1585,60.1585,60.151,60.151,2400.0
2014-02-25 14:30:00,80.21,80.21,80.2,80.2,1600.0,60.1585,60.1585,60.151,60.151,1600.0
2014-02-25 14:35:00,80.2,80.21,80.2,80.21,33000.0,60.151,60.1585,60.151,60.1585,33000.0
2014-02-25 14:40:00,80.21,80.22,80.2,80.22,6200.0,60.1585,60.166,60.151,60.166,6200.0
2014-02-25 14:45:00,80.21,80.22,80.21,80.22,2300.0,60.1585,60.166,60.1585,60.166,2300.0
2014-02-25 14:50:00,80.21,80.22,80.2,80.22,22600.0,60.1585,60.166,60.151,60.166,22600.0
2014-02-25 14:55:00,80.21,80.22,80.21,80.22,2900.0,60.1585,60.166,60.1585,60.166,2900.0
2014-02-25 15:00:00,80.22,80.22,80.21,80.21,2200.0,60.166,60.166,60.1585,60.1585,2200.0
2014-02-25 15:05:00,80.21,80.22,80.2,80.21,2700.0,60.1585,60.166,60.151,60.1585,2700.0
2014-02-25 15:10:00,80.21,80.21,80.2,80.21,3500.0,60.1585,60.1585,60.151,60.1585,3500.0
2014-02-25 15:15:00,80.21,80.22,80.2,80.22,21300.0,60.1585,60.166,60.151,60.166,21300.0
2014-02-25 15:20:00,80.22,80.22,80.21,80.22,4500.0,60.166,60.166,60.1585,60.166,4500.0
2014-02-25 15:25:00,80.22,80.22,80.21,80.21,2300.0,60.166,60.166,60.1585,60.1585,2300.0
2014-02-25 15:30:00,80.21,80.22,80.21,80.21,3600.0,60.1585,60.166,60.1585,60.1585,3600.0
2014-02-25 15:35:00,80.22,80.22,80.21,80.22,10700.0,60.166,60.166,60.1585,60.166,10700.0
2014-02-25 15:40:00,80.21,80.22,80.21,80.22,19400.0,60.1585,60.166,60.1585,60.166,19400.0
2014-02-25 15:45:00,80.22,80.22,80.2,80.2,3800.0,60.166,60.166,60.151,60.151,3800.0
2014-02-25 15:50:00,80.22,80.22,80.2,80.2,32100.0,60.166,60.166,60.151,60.151,32100.0
2014-02-25 15:55:00,80.21,80.21,80.2,80.21,4600.0,60.1585,60.1585,60.151,60.1585,4600.0
2014-02-26 09:30:00,80.2,80.25,80.19,80.21,17200.0,60.151,60.1885,60.1435,60.1585,17200.0
2014-02-26 09:35:00,80.22,80.22,80.21,80.22,4800.0,60.166,60.166,60.1585,60.166,4800.0
2014-02-26 09:40:00,80.21,80.22,80.2,80.2,2000.0,60.1585,60.166,60.151,60.151,2000.0
2014-02-26 09:45:00,80.22,80.22,80.2,80.2,5100.0,60.166,60.166,60.151,60.151,5100.0
2014-02-26 09:50:00,80.2,80.22,80.2,80.22,4300.0,60.151,60.166,60.151,60.166,4300.0
2014-02-26 09:55:00,80.2,80.22,80.2,80.22,7000.0,60.151,60.166,60.151,60.166,7000.0
2014-02-26 10:00:00,80.2,80.22,80.2,80.2,3600.0,60.151,60.166,60.151,60.151,3600.0
2014-02-26 10:05:00,80.2,80.21,80.2,80.2,7200.0,60.151,60.1585,60.151,60.151,7200.0
2014-02-26 10:10:00,80.21,80.21,80.2,80.2,3000.0,60.1585,60.1585,60.151,60.151,3000.0
2014-02-26 10:15:00,80.2,80.21,80.2,80.2,2200.0,60.151,60.1585,60.151,60.151,2200.0
2014-02-26 10:20:00,80.2,80.22,80.2,80.2,7600.0,60.151,60.166,60.151,60.151,7600.0
2014-02-26 10:25:00,80.21,80.22,80.2,80.21,5800.0,60.1585,60.166,60.151,60.1585,5800.0
2014-02-26 10:30:00,80.21,80.22,80.2,80.2,4400.0,60.1585,60.166,60.151,60.151,4400.0
2014-02-26 10:35:00,80.2,80.2,80.2,80.2,2600.0,60.151,60.151,60.151,60.151,2600.0
2014-02-26 10:40:00,80.2,80.21,80.2,80.21,9900.0,60.151,60.1585,60.151,60.1585,9900.0
2014-02-26 10:45:00,80.2,80.21,80.2,80.21,3900.0,60.151,60.1585,60.151,60.1585,3900.0
2014-02-26 10:50:00,80.21,80.22,80.2,80.2,2900.0,60.1585,60.166,60.151,60.151,2900.0
2014-02-26 10:55:00,80.22,80.22,80.2,80.22,3600.0,60.166,60.166,60.151,60.166,3600.0
2014-02-26 11:00:00,80.2,80.22,80.2,80.22,10300.0,60.151,60.166,60.151,60.166,10300.0
2014-02-26 11:05:00,80.21,80.22,80.2,80.21,3300.0,60.1585,60.166,60.151,60.1585,3300.0
2014-02-26 11:10:00,80.2,80.21,80.2,80.2,5000.0,60.151,60.1585,60.151,60.151,5000.0
2014-02-26 11:15:00,80.2,80.21,80.2,80.2,2600.0,60.151,60.1585,60.151,60.151,2600.0
2014-02-26 11:20:00,80.2,80.21,80.2,80.2,4600.0,60.151,60.1585,60.151,60.151,4600.0
2014-02-26 11:25:00,80.21,80.21,80.2,80.2,9200.0,60.1585,60.1585,60.151,60.151,9200.0
2014-02-26 11:30:00,80.2,80.21,80.2,80.2,5000.0,60.151,60.1585,60.151,60.151,5000.0
2014-02-26 11:35:00,80.2,80.21,80.2,80.2,25500.0,60.151,60.1585,60.151,60.151,25500.0
2014-02-26 11:40:00,80.2,80.21,80.2,80.2,2100.0,60.151,60.1585,60.151,60.151,2100.0
2014-02-26 11:45:00,80.2,80.21,80.2,80.2,2500.0,60.151,60.1585,60.151,60.151,2500.0
2014-02-26 11:50:00,80.2,80.21,80.2,80.2,4300.0,60.151,60.1585,60.151,60.151,4300.0
2014-02-26 11:55:00,80.2,80.21,80.19,80.2,5500.0,60.151,60.1585,60.1435,60.151,5500.0
2014-02-26 12:00:00,80.2,80.21,80.2,80.2,1900.0,60.151,60.1585,60.151,60.151,1900.0
2014-02-26 12:05:00,80.2,80.2,80.2,80.2,2100.0,60.151,60.151,60.151,60.151,2100.0
2014-02-26 12:10:00,80.2,80.21,80.2,80.2,5300.0,60.151,60.1585,60.151,60.151,5300.0
2014-02-26 12:15:00,80.2,80.21,80.2,80.2,5700.0,60.151,60.1585,60.151,60.151,5700.0
2014-02-26 12:20:00,80.2,80.21,80.2,80.2,4200.0,60.151,60.1585,60.151,60.151,4200.0
2014-02-26 12:25:00,80.2,80.21,80.2,80.2,2500.0,60.151,60.1585,60.151,60.151,2500.0
2014-02-26 12:30:00,80.2,80.21,80.2,80.2,2000.0,60.151,60.1585,60.151,60.151,2000.0
2014-02-26 12:35:00,80.21,80.21,80.2,80.2,5000.0,60.1585,60.1585,60.151,60.151,5000.0
2014-02-26 12:40:00,80.2,80.21,80.2,80.21,3300.0,60.151,60.1585,60.151,60.1585,3300.0
2014-02-26 12:45:00,80.2,80.21,80.2,80.2,8700.0,60.151,60.1585,60.151,60.151,8700.0
2014-02-26 12:50:00,80.2,80.21,80.2,80.2,3600.0,60.151,60.1585,60.151,60.151,3600.0
2014-02-26 12:55:00,80.2,80.21,80.2,80.2,2500.0,60.151,60.1585,60.151,60.151,2500.0
2014-02-26 13:00:00,80.2,80.21,80.2,80.2,6500.0,60.151,60.1585,60.151,60.151,6500.0
2014-02-26 13:05:00,80.2,80.22,80.2,80.21,21900.0,60.151,60.166,60.151,60.1585,21900.0
2014-02-26 13:10:00,80.22,80.22,80.21,80.21,1200.0,60.166,60.166,60.1585,60.1585,1200.0
2014-02-26 13:15:00,80.22,80.22,80.21,80.21,1900.0,60.166,60.166,60.1585,60.1585,1900.0
2014-02-26 13:20:00,80.22,80.22,80.21,80.21,1600.0,60.166,60.166,60.1585,60.1585,1600.0
2014-02-26 13:25:00,80.22,80.23,80.21,80.23,2100.0,60.166,60.1735,60.1585,60.1735,2100.0
2014-02-26 13:30:00,80.22,80.23,80.22,80.23,6500.0,60.166,60.1735,60.166,60.1735,6500.0
2014-02-26 13:35:00,80.23,80.23,80.23,80.23,1300.0,60.1735,60.1735,60.1735,60.1735,1300.0
2014-02-26 13:40:00,80.23,80.23,80.21,80.21,10000.0,60.1735,60.1735,60.1585,60.1585,10000.0
2014-02-26 13:45:00,80.22,80.22,80.21,80.21,1900.0,60.166,60.166,60.1585,60.1585,1900.0
2014-02-26 13:50:00,80.22,80.22,80.21,80.21,21700.0,60.166,60.166,60.1585,60.1585,21700.0
2014-02-26 13:55:00,80.21,80.22,80.21,80.21,4500.0,60.1585,60.166,60.1585,60.1585,4500.0
2014-02-26 14:00:00,80.21,80.22,80.21,80.21,14500.0,60.1585,60.166,60.1585,60.1585,14500.0
2014-02-26 14:05:00,80.21,80.22,80.21,80.21,12400.0,60.1585,60.166,60.1585,60.1585,12400.0
2014-02-26 14:10:00,80.22,80.23,80.21,80.23,5300.0,60.166,60.1735,60.1585,60.1735,5300.0
2014-02-26 14:15:00,80.22,80.24,80.21,80.24,4600.0,60.166,60.181,60.1585,60.181,4600.0
2014-02-26 14:20:00,80.23,80.23,80.22,80.23,11900.0,60.1735,60.1735,60.166,60.1735,11900.0
2014-02-26 14:25:00,80.22,80.23,80.22,80.22,2300.0,60.166,60.1735,60.166,60.166,2300.0
2014-02-26 14:30:00,80.22,80.24,80.22,80.24,4500.0,60.166,60.181,60.166,60.181,4500.0
2014-02-26 14:35:00,80.22,80.25,80.22,80.25,10400.0,60.166,60.1885,60.166,60.1885,10400.0
2014-02-26 14:40:00,80.25,80.27,80.24,80.26,4700.0,60.1885,60.2035,60.181,60.196,4700.0
2014-02-26 14:45:00,80.27,80.27,80.26,80.27,2300.0,60.2035,60.2035,60.196,60.2035,2300.0
2014-02-26 14:50:00,80.26,80.27,80.26,80.26,6200.0,60.196,60.2035,60.196,60.196,6200.0
2014-02-26 14:55:00,80.27,80.27,80.26,80.26,4000.0,60.2035,60.2035,60.196,60.196,4000.0
2014-02-26 15:00:00,80.26,80.26,80.25,80.25,4300.0,60.196,60.196,60.1885,60.1885,4300.0
2014-02-26 15:05:00,80.25,80.26,80.25,80.25,6600.0,60.1885,60.196,60.1885,60.1885,6600.0
2014-02-26 15:10:00,80.25,80.26,80.25,80.26,9800.0,60.1885,60.196,60.1885,60.196,9800.0
2014-02-26 15:15:00,80.25,80.26,80.25,80.25,5000.0,60.1885,60.196,60.1885,60.1885,5000.0
2014-02-26 15:20:00,80.24,80.25,80.24,80.24,8400.0,60.181,60.1885,60.181,60.181,8400.0
2014-02-26 15:25:00,80.24,80.27,80.24,80.25,17000.0,60.181,60.2035,60.181,60.1885,17000.0
2014-02-26 15:30:00,80.25,80.25,80.24,80.25,6600.0,60.1885,60.1885,60.181,60.1885,6600.0
2014-02-26 15:35:00,80.25,80.27,80.25,80.27,6200.0,60.1885,60.2035,60.1885,60.2035,6200.0
2014-02-26 15:40:00,80.26,80.27,80.26,80.26,3200.0,60.196,60.2035,60.196,60.196,3200.0
2014-02-26 15:45:00,80.27,80.27,80.26,80.27,3500.0,60.2035,60.2035,60.196,60.2035,3500.0
2014-02-26 15:50:00,80.27,80.27,80.26,80.27,4800.0,60.2035,60.2035,60.196,60.2035,4800.0
2014-02-26 15:55:00,80.27,80.28,80.26,80.26,7500.0,60.2035,60.211,60.196,60.196,7500.0
2014-02-27 09:30:00,80.3,80.38,80.28,80.32,15800.0,60.226,60.286,60.211,60.241,15800.0
2014-02-27 09:35:00,80.3,80.3,80.3,80.3,500.0,60.226,60.226,60.226,60.226,500.0
2014-02-27 09:40:00,80.32,80.33,80.3,80.3,8700.0,60.241,60.2485,60.226,60.226,8700.0
2014-02-27 09:45:00,80.28,80.3,80.28,80.28,4800.0,60.211,60.226,60.211,60.211,4800.0
2014-02-27 09:50:00,80.3,80.3,80.29,80.3,1300.0,60.226,60.226,60.2185,60.226,1300.0
2014-02-27 09:55:00,80.28,80.29,80.28,80.29,4300.0,60.211,60.2185,60.211,60.2185,4300.0
2014-02-27 10:00:00,80.28,80.29,80.28,80.29,4300.0,60.211,60.2185,60.211,60.2185,4300.0
2014-02-27 10:05:00,80.29,80.32,80.29,80.29,5100.0,60.2185,60.241,60.2185,60.2185,5100.0
2014-02-27 10:10:00,80.32,80.32,80.29,80.31,5900.0,60.241,60.241,60.2185,60.2335,5900.0
2014-02-27 10:15:00,80.3,80.31,80.3,80.31,1200.0,60.226,60.2335,60.226,60.2335,1200.0
2014-02-27 10:20:00,80.29,80.32,80.29,80.3,8000.0,60.2185,60.241,60.2185,60.226,8000.0
2014-02-27 10:25:00,80.31,80.31,80.31,80.31,700.0,60.2335,60.2335,60.2335,60.2335,700.0
2014-02-27 10:30:00,80.32,80.32,80.32,80.32,1900.0,60.241,60.241,60.241,60.241,1900.0
2014-02-27 10:35:00,80.32,80.32,80.31,80.31,6700.0,60.241,60.241,60.2335,60.2335,6700.0
2014-02-27 10:40:00,80.32,80.32,80.31,80.32,500.0,60.241,60.241,60.2335,60.241,500.0
2014-02-27 10:45:00,80.31,80.32,80.31,80.32,2700.0,60.2335,60.241,60.2335,60.241,2700.0
2014-02-27 10:50:00,80.32,80.32,80.3,80.31,1200.0,60.241,60.241,60.226,60.2335,1200.0
2014-02-27 10:55:00,80.31,80.32,80.3,80.32,2000.0,60.2335,60.241,60.226,60.241,2000.0
2014-02-27 11:00:00,80.32,80.32,80.3,80.3,3800.0,60.241,60.241,60.226,60.226,3800.0
2014-02-27 11:05:00,80.3,80.32,80.3,80.32,900.0,60.226,60.241,60.226,60.241,900.0
2014-02-27 11:10:00,80.3,80.31,80.3,80.31,3600.0,60.226,60.2335,60.226,60.2335,3600.0
2014-02-27 11:15:00,80.31,80.32,80.31,80.31,3700.0,60.2335,60.241,60.2335,60.2335,3700.0
2014-02-27 11:20:00,80.31,80.31,80.31,80.31,200.0,60.2335,60.2335,60.2335,60.2335,200.0
2014-02-27 11:25:00,80.31,80.32,80.3,80.32,2100.0,60.2335,60.241,60.226,60.241,2100.0
2014-02-27 11:30:00,80.31,80.32,80.31,80.31,1500.0,60.2335,60.241,60.2335,60.2335,1500.0
2014-02-27 11:35:00,80.31,80.32,80.3,80.32,6100.0,60.2335,60.241,60.226,60.241,6100.0
2014-02-27 11:40:00,80.33,80.33,80.33,80.33,100.0,60.2485,60.2485,60.2485,60.2485,100.0
2014-02-27 11:45:00,80.32,80.33,80.32,80.33,3700.0,60.241,60.2485,60.241,60.2485,3700.0
2014-02-27 11:50:00,80.32,80.33,80.32,80.32,1100.0,60.241,60.2485,60.241,60.241,1100.0
2014-02-27 11:55:00,80.32,80.33,80.32,80.33,1600.0,60.241,60.2485,60.241,60.2485,1600.0
2014-02-27 12:00:00,80.33,80.33,80.32,80.32,4400.0,60.2485,60.2485,60.241,60.241,4400.0
2014-02-27 12:05:00,80.33,80.33,80.32,80.32,5700.0,60.2485,60.2485,60.241,60.241,5700.0
2014-02-27 12:10:00,80.33,80.33,80.32,80.32,2400.0,60.2485,60.2485,60.241,60.241,2400.0
2014-02-27 12:15:00,80.33,80.33,80.31,80.32,5300.0,60.2485,60.2485,60.2335,60.241,5300.0
2014-02-27 12:20:00,80.32,80.33,80.32,80.32,5500.0,60.241,60.2485,60.241,60.241,5500.0
2014-02-27 12:25:00,80.32,80.33,80.32,80.32,9000.0,60.241,60.2485,60.241,60.241,9000.0
2014-02-27 12:30:00,80.33,80.33,80.3,80.32,8100.0,60.2485,60.2485,60.226,60.241,8100.0
2014-02-27 12:35:00,80.33,80.33,80.33,80.33,2100.0,60.2485,60.2485,60.2485,60.2485,2100.0
2014-02-27 12:40:00,80.32,80.35,80.32,80.33,53900.0,60.241,60.2635,60.241,60.2485,53900.0
2014-02-27 12:45:00,80.33,80.34,80.33,80.34,29800.0,60.2485,60.256,60.2485,60.256,29800.0
2014-02-27 12:50:00,80.33,80.35,80.32,80.35,27700.0,60.2485,60.2635,60.241,60.2635,27700.0
2014-02-27 12:55:00,80.35,80.35,80.34,80.35,900.0,60.2635,60.2635,60.256,60.2635,900.0
2014-02-27 13:00:00,80.35,80.35,80.33,80.34,3000.0,60.2635,60.2635,60.2485,60.256,3000.0
2014-02-27 13:05:00,80.34,80.35,80.33,80.33,3300.0,60.256,60.2635,60.2485,60.2485,3300.0
2014-02-27 13:10:00,80.34,80.34,80.33,80.34,2800.0,60.256,60.256,60.2485,60.256,2800.0
2014-02-27 13:15:00,80.34,80.34,80.34,80.34,100.0,60.256,60.256,60.256,60.256,100.0
2014-02-27 13:20:00,80.34,80.34,80.32,80.33,1200.0,60.256,60.256,60.241,60.2485,1200.0
2014-02-27 13:25:00,80.34,80.34,80.33,80.33,4300.0,60.256,60.256,60.2485,60.2485,4300.0
2014-02-27 13:30:00,80.32,80.35,80.32,80.34,12400.0,60.241,60.2635,60.241,60.256,12400.0
2014-02-27 13:35:00,80.33,80.35,80.33,80.34,16200.0,60.2485,60.2635,60.2485,60.256,16200.0
2014-02-27 13:40:00,80.34,80.35,80.34,80.35,18800.0,60.256,60.2635,60.256,60.2635,18800.0
2014-02-27 13:45:00,80.34,80.35,80.34,80.34,25800.0,60.256,60.2635,60.256,60.256,25800.0
2014-02-27 13:50:00,80.34,80.35,80.34,80.34,2300.0,60.256,60.2635,60.256,60.256,2300.0
2014-02-27 13:55:00,80.35,80.35,80.34,80.34,5500.0,60.2635,60.2635,60.256,60.256,5500.0
2014-02-27 14:00:00,80.34,80.35,80.34,80.34,9200.0,60.256,60.2635,60.256,60.256,9200.0
2014-02-27 14:05:00,80.34,80.35,80.33,80.34,6400.0,60.256,60.2635,60.2485,60.256,6400.0
2014-02-27 14:10:00,80.34,80.34,80.33,80.33,4800.0,60.256,60.256,60.2485,60.2485,4800.0
2014-02-27 14:15:00,80.34,80.34,80.32,80.32,10700.0,60.256,60.256,60.241,60.241,10700.0
2014-02-27 14:20:00,80.33,80.33,80.31,80.32,6800.0,60.2485,60.2485,60.2335,60.241,6800.0
2014-02-27 14:25:00,80.32,80.33,80.31,80.31,1000.0,60.241,60.2485,60.2335,60.2335,1000.0
2014-02-27 14:30:00,80.33,80.33,80.31,80.31,4600.0,60.2485,60.2485,60.2335,60.2335,4600.0
2014-02-27 14:35:00,80.33,80.33,80.31,80.32,7000.0,60.2485,60.2485,60.2335,60.241,7000.0
2014-02-27 14:40:00,80.32,80.33,80.3,80.32,25200.0,60.241,60.2485,60.226,60.241,25200.0
2014-02-27 14:45:00,80.32,80.34,80.31,80.34,7600.0,60.241,60.256,60.2335,60.256,7600.0
2014-02-27 14:50:00,80.34,80.34,80.33,80.34,5300.0,60.256,60.256,60.2485,60.256,5300.0
2014-02-27 14:55:00,80.34,80.34,80.32,80.32,3500.0,60.256,60.256,60.241,60.241,3500.0
2014-02-27 15:00:00,80.31,80.33,80.29,80.33,51100.0,60.2335,60.2485,60.2185,60.2485,51100.0
2014-02-27 15:05:00,80.31,80.32,80.31,80.32,900.0,60.2335,60.241,60.2335,60.241,900.0
2014-02-27 15:10:00,80.32,80.32,80.31,80.31,1500.0,60.241,60.241,60.2335,60.2335,1500.0
2014-02-27 15:15:00,80.32,80.32,80.31,80.32,4500.0,60.241,60.241,60.2335,60.241,4500.0
2014-02-27 15:20:00,80.32,80.33,80.32,80.32,11400.0,60.241,60.2485,60.241,60.241,11400.0
2014-02-27 15:25:00,80.32,80.34,80.31,80.33,5000.0,60.241,60.256,60.2335,60.2485,5000.0
2014-02-27 15:30:00,80.34,80.34,80.31,80.31,23500.0,60.256,60.256,60.2335,60.2335,23500.0
2014-02-27 15:35:00,80.32,80.32,80.31,80.32,1500.0,60.241,60.241,60.2335,60.241,1500.0
2014-02-27 15:40:00,80.33,80.33,80.32,80.32,5800.0,60.2485,60.2485,60.241,60.241,5800.0
2014-02-27 15:45:00,80.33,80.33,80.32,80.32,5200.0,60.2485,60.2485,60.241,60.241,5200.0
2014-02-27 15:50:00,80.33,80.33,80.32,80.32,4000.0,60.2485,60.2485,60.241,60.241,4000.0
2014-02-27 15:55:00,80.33,80.33,80.32,80.33,11600.0,60.2485,60.2485,60.241,60.2485,11600.0
2014-02-28 09:30:00,80.33,80.33,80.3,80.3,14000.0,60.2485,60.2485,60.226,60.226,14000.0
2014-02-28 09:35:00,80.32,80.32,80.29,80.29,1400.0,60.241,60.241,60.2185,60.2185,1400.0
2014-02-28 09:40:00,80.29,80.31,80.27,80.3,4400.0,60.2185,60.2335,60.2035,60.226,4400.0
2014-02-28 09:45:00,80.29,80.29,80.25,80.28,4200.0,60.2185,60.2185,60.1885,60.211,4200.0
2014-02-28 09:50:00,80.28,80.28,80.25,80.28,2700.0,60.211,60.211,60.1885,60.211,2700.0
2014-02-28 09:55:00,80.22,80.26,80.22,80.25,700.0,60.166,60.196,60.166,60.1885,700.0
2014-02-28 10:00:00,80.27,80.27,80.25,80.25,1100.0,60.2035,60.2035,60.1885,60.1885,1100.0
2014-02-28 10:05:00,80.27,80.27,80.27,80.27,100.0,60.2035,60.2035,60.2035,60.2035,100.0
2014-02-28 10:10:00,80.27,80.28,80.25,80.26,2400.0,60.2035,60.211,60.1885,60.196,2400.0
2014-02-28 10:15:00,80.26,80.28,80.26,80.27,1900.0,60.196,60.211,60.196,60.2035,1900.0
2014-02-28 10:20:00,80.27,80.27,80.26,80.26,7500.0,60.2035,60.2035,60.196,60.196,7500.0
2014-02-28 10:25:00,80.27,80.27,80.25,80.26,1500.0,60.2035,60.2035,60.1885,60.196,1500.0
2014-02-28 10:30:00,80.26,80.27,80.26,80.26,5700.0,60.196,60.2035,60.196,60.196,5700.0
2014-02-28 10:35:00,80.26,80.27,80.24,80.24,4900.0,60.196,60.2035,60.181,60.181,4900.0
2014-02-28 10:40:00,80.25,80.26,80.24,80.25,2500.0,60.1885,60.196,60.181,60.1885,2500.0
2014-02-28 10:45:00,80.24,80.27,80.24,80.27,21400.0,60.181,60.2035,60.181,60.2035,21400.0
2014-02-28 10:50:00,80.26,80.27,80.26,80.27,5900.0,60.196,60.2035,60.196,60.2035,5900.0
2014-02-28 10:55:00,80.27,80.29,80.26,80.28,27200.0,60.2035,60.2185,60.196,60.211,27200.0
2014-02-28 11:00:00,80.28,80.29,80.26,80.29,5600.0,60.211,60.2185,60.196,60.2185,5600.0
2014-02-28 11:05:00,80.27,80.29,80.27,80.28,6900.0,60.2035,60.2185,60.2035,60.211,6900.0
2014-02-28 11:10:00,80.28,80.29,80.26,80.29,7800.0,60.211,60.2185,60.196,60.2185,7800.0
2014-02-28 11:15:00,80.29,80.29,80.28,80.28,2700.0,60.2185,60.2185,60.211,60.211,2700.0
2014-02-28 11:20:00,80.29,80.29,80.27,80.27,3000.0,60.2185,60.2185,60.2035,60.2035,3000.0
2014-02-28 11:25:00,80.28,80.29,80.27,80.27,4200.0,60.211,60.2185,60.2035,60.2035,4200.0
2014-02-28 11:30:00,80.28,80.28,80.27,80.27,3300.0,60.211,60.211,60.2035,60.2035,3300.0
2014-02-28 11:35:00,80.28,80.29,80.27,80.29,5900.0,60.211,60.2185,60.2035,60.2185,5900.0
2014-02-28 11:40:00,80.29,80.3,80.28,80.29,2100.0,60.2185,60.226,60.211,60.2185,2100.0
2014-02-28 11:45:00,80.3,80.3,80.28,80.29,4000.0,60.226,60.226,60.211,60.2185,4000.0
2014-02-28 11:50:00,80.3,80.31,80.29,80.29,17000.0,60.226,60.2335,60.2185,60.2185,17000.0
2014-02-28 11:55:00,80.28,80.28,80.28,80.28,600.0,60.211,60.211,60.211,60.211,600.0
2014-02-28 12:00:00,80.29,80.3,80.28,80.3,1900.0,60.2185,60.226,60.211,60.226,1900.0
2014-02-28 12:05:00,80.28,80.29,80.28,80.29,2900.0,60.211,60.2185,60.211,60.2185,2900.0
2014-02-28 12:10:00,80.29,80.3,80.27,80.29,2500.0,60.2185,60.226,60.2035,60.2185,2500.0
2014-02-28 12:15:00,80.3,80.32,80.3,80.32,13800.0,60.226,60.241,60.226,60.241,13800.0
2014-02-28 12:20:00,80.3,80.3,80.29,80.29,1300.0,60.226,60.226,60.2185,60.2185,1300.0
2014-02-28 12:25:00,80.3,80.3,80.29,80.3,3100.0,60.226,60.226,60.2185,60.226,3100.0
2014-02-28 12:30:00,80.3,80.3,80.29,80.3,2600.0,60.226,60.226,60.2185,60.226,2600.0
2014-02-28 12:35:00,80.31,80.31,80.29,80.29,5000.0,60.2335,60.2335,60.2185,60.2185,5000.0
2014-02-28 12:40:00,80.3,80.3,80.29,80.3,5500.0,60.226,60.226,60.2185,60.226,5500.0
2014-02-28 12:45:00,80.3,80.32,80.28,80.32,8200.0,60.226,60.241,60.211,60.241,8200.0
2014-02-28 12:50:00,80.31,80.32,80.3,80.31,8700.0,60.2335,60.241,60.226,60.2335,8700.0
2014-02-28 12:55:00,80.3,80.31,80.3,80.31,2900.0,60.226,60.2335,60.226,60.2335,2900.0
2014-02-28 13:00:00,80.31,80.31,80.3,80.31,500.0,60.2335,60.2335,60.226,60.2335,500.0
2014-02-28 13:05:00,80.31,80.31,80.3,80.3,5300.0,60.2335,60.2335,60.226,60.226,5300.0
2014-02-28 13:10:00,80.3,80.31,80.3,80.31,600.0,60.226,60.2335,60.226,60.2335,600.0
2014-02-28 13:15:00,80.3,80.31,80.3,80.3,2000.0,60.226,60.2335,60.226,60.226,2000.0
2014-02-28 13:20:00,80.31,80.31,80.3,80.3,1200.0,60.2335,60.2335,60.226,60.226,1200.0
2014-02-28 13:25:00,80.3,80.31,80.3,80.3,2700.0,60.226,60.2335,60.226,60.226,2700.0
2014-02-28 13:30:00,80.31,80.33,80.31,80.33,34400.0,60.2335,60.2485,60.2335,60.2485,34400.0
2014-02-28 13:35:00,80.33,80.33,80.32,80.32,3200.0,60.2485,60.2485,60.241,60.241,3200.0
2014-02-28 13:40:00,80.32,80.33,80.32,80.32,8100.0,60.241,60.2485,60.241,60.241,8100.0
2014-02-28 13:45:00,80.32,80.33,80.32,80.32,7000.0,60.241,60.2485,60.241,60.241,7000.0
2014-02-28 13:50:00,80.32,80.32,80.29,80.3,4300.0,60.241,60.241,60.2185,60.226,4300.0
2014-02-28 13:55:00,80.3,80.31,80.29,80.3,4800.0,60.226,60.2335,60.2185,60.226,4800.0
2014-02-28 14:00:00,80.29,80.31,80.28,80.28,4900.0,60.2185,60.2335,60.211,60.211,4900.0
2014-02-28 14:05:00,80.29,80.31,80.28,80.3,16000.0,60.2185,60.2335,60.211,60.226,16000.0
2014-02-28 14:10:00,80.29,80.3,80.29,80.3,3500.0,60.2185,60.226,60.2185,60.226,3500.0
2014-02-28 14:15:00,80.29,80.3,80.29,80.3,4400.0,60.2185,60.226,60.2185,60.226,4400.0
2014-02-28 14:20:00,80.3,80.3,80.3,80.3,700.0,60.226,60.226,60.226,60.226,700.0
2014-02-28 14:25:00,80.3,80.3,80.3,80.3,1500.0,60.226,60.226,60.226,60.226,1500.0
2014-02-28 14:30:00,80.3,80.3,80.3,80.3,1200.0,60.226,60.226,60.226,60.226,1200.0
2014-02-28 14:35:00,80.32,80.33,80.31,80.31,2800.0,60.241,60.2485,60.2335,60.2335,2800.0
2014-02-28 14:40:00,80.33,80.33,80.31,80.33,73400.0,60.2485,60.2485,60.2335,60.2485,73400.0
2014-02-28 14:45:00,80.33,80.33,80.32,80.33,600.0,60.2485,60.2485,60.241,60.2485,600.0
2014-02-28 14:50:00,80.33,80.33,80.31,80.31,7700.0,60.2485,60.2485,60.2335,60.2335,7700.0
2014-02-28 14:55:00,80.31,80.32,80.31,80.31,1700.0,60.2335,60.241,60.2335,60.2335,1700.0
2014-02-28 15:00:00,80.31,80.32,80.31,80.31,5500.0,60.2335,60.241,60.2335,60.2335,5500.0
2014-02-28 15:05:00,80.31,80.32,80.3,80.3,3300.0,60.2335,60.241,60.226,60.226,3300.0
2014-02-28 15:10:00,80.31,80.31,80.3,80.3,2000.0,60.2335,60.2335,60.226,60.226,2000.0
2014-02-28 15:15:00,80.31,80.31,80.3,80.3,3700.0,60.2335,60.2335,60.226,60.226,3700.0
2014-02-28 15:20:00,80.31,80.31,80.3,80.3,1300.0,60.2335,60.2335,60.226,60.226,1300.0
2014-02-28 15:25:00,80.3,80.33,80.3,80.32,9300.0,60.226,60.2485,60.226,60.241,9300.0
2014-02-28 15:30:00,80.33,80.34,80.32,80.33,9800.0,60.2485,60.256,60.241,60.2485,9800.0
2014-02-28 15:35:00,80.33,80.34,80.33,80.34,2600.0,60.2485,60.256,60.2485,60.256,2600.0
2014-02-28 15:40:00,80.34,80.34,80.33,80.34,2200.0,60.256,60.256,60.2485,60.256,2200.0
2014-02-28 15:45:00,80.34,80.34,80.32,80.33,6100.0,60.256,60.256,60.241,60.2485,6100.0
2014-02-28 15:50:00,80.34,80.34,80.33,80.33,1900.0,60.256,60.256,60.2485,60.2485,1900.0
2014-02-28 15:55:00,80.34,80.34,80.32,80.33,15300.0,60.256,60.256,60.241,60.2485,15300.0
2014-03-03 09:30:00,80.21,80.29,80.2,80.2,23700.0,60.2478,60.3079,60.2403,60.2403,23700.0
2014-03-03 09:35:00,80.21,80.25,80.21,80.24,11700.0,60.2478,60.2778,60.2478,60.2703,11700.0
2014-03-03 09:40:00,80.23,80.24,80.23,80.23,3300.0,60.2628,60.2703,60.2628,60.2628,3300.0
2014-03-03 09:45:00,80.22,80.23,80.22,80.23,500.0,60.2553,60.2628,60.2553,60.2628,500.0
2014-03-03 09:50:00,80.22,80.24,80.22,80.22,5700.0,60.2553,60.2703,60.2553,60.2553,5700.0
2014-03-03 09:55:00,80.22,80.23,80.2,80.2,1300.0,60.2553,60.2628,60.2403,60.2403,1300.0
2014-03-03 10:00:00,80.21,80.24,80.21,80.22,1400.0,60.2478,60.2703,60.2478,60.2553,1400.0
2014-03-03 10:05:00,80.22,80.23,80.22,80.22,1700.0,60.2553,60.2628,60.2553,60.2553,1700.0
2014-03-03 10:10:00,80.23,80.23,80.22,80.23,2500.0,60.2628,60.2628,60.2553,60.2628,2500.0
2014-03-03 10:15:00,80.23,80.23,80.22,80.23,4300.0,60.2628,60.2628,60.2553,60.2628,4300.0
2014-03-03 10:20:00,80.22,80.23,80.21,80.23,3200.0,60.2553,60.2628,60.2478,60.2628,3200.0
2014-03-03 10:25:00,80.23,80.23,80.21,80.21,2200.0,60.2628,60.2628,60.2478,60.2478,2200.0
2014-03-03 10:30:00,80.21,80.21,80.2,80.2,1500.0,60.2478,60.2478,60.2403,60.2403,1500.0
2014-03-03 10:35:00,80.21,80.21,80.21,80.21,500.0,60.2478,60.2478,60.2478,60.2478,500.0
2014-03-03 10:40:00,80.21,80.21,80.21,80.21,700.0,60.2478,60.2478,60.2478,60.2478,700.0
2014-03-03 10:45:00,80.21,80.21,80.2,80.21,22300.0,60.2478,60.2478,60.2403,60.2478,22300.0
2014-03-03 10:50:00,80.2,80.21,80.19,80.21,13200.0,60.2403,60.2478,60.2328,60.2478,13200.0
2014-03-03 10:55:00,80.21,80.21,80.2,80.21,6600.0,60.2478,60.2478,60.2403,60.2478,6600.0
2014-03-03 11:00:00,80.2,80.21,80.2,80.21,6600.0,60.2403,60.2478,60.2403,60.2478,6600.0
2014-03-03 11:05:00,80.2,80.21,80.2,80.21,6400.0,60.2403,60.2478,60.2403,60.2478,6400.0
2014-03-03 11:10:00,80.2,80.22,80.2,80.22,2900.0,60.2403,60.2553,60.2403,60.2553,2900.0
2014-03-03 11:15:00,80.22,80.22,80.21,80.21,1900.0,60.2553,60.2553,60.2478,60.2478,1900.0
2014-03-03 11:20:00,80.22,80.24,80.22,80.23,52500.0,60.2553,60.2703,60.2553,60.2628,52500.0
2014-03-03 11:25:00,80.24,80.24,80.23,80.24,300.0,60.2703,60.2703,60.2628,60.2703,300.0
2014-03-03 11:30:00,80.24,80.24,80.23,80.23,500.0,60.2703,60.2703,60.2628,60.2628,500.0
2014-03-03 11:35:00,80.24,80.24,80.23,80.23,1300.0,60.2703,60.2703,60.2628,60.2628,1300.0
2014-03-03 11:40:00,80.24,80.24,80.23,80.23,2600.0,60.2703,60.2703,60.2628,60.2628,2600.0
2014-03-03 11:45:00,80.23,80.25,80.23,80.25,18500.0,60.2628,60.2778,60.2628,60.2778,18500.0
2014-03-03 11:50:00,80.24,80.25,80.24,80.25,1900.0,60.2703,60.2778,60.2703,60.2778,1900.0
2014-03-03 11:55:00,80.25,80.26,80.23,80.25,6600.0,60.2778,60.2854,60.2628,60.2778,6600.0
2014-03-03 12:00:00,80.25,80.26,80.25,80.25,1900.0,60.2778,60.2854,60.2778,60.2778,1900.0
2014-03-03 12:05:00,80.26,80.26,80.25,80.25,4500.0,60.2854,60.2854,60.2778,60.2778,4500.0
2014-03-03 12:10:00,80.25,80.26,80.25,80.26,7100.0,60.2778,60.2854,60.2778,60.2854,7100.0
2014-03-03 12:15:00,80.25,80.25,80.23,80.25,2700.0,60.2778,60.2778,60.2628,60.2778,2700.0
2014-03-03 12:20:00,80.24,80.25,80.23,80.23,5500.0,60.2703,60.2778,60.2628,60.2628,5500.0
2014-03-03 12:25:00,80.23,80.25,80.23,80.25,3500.0,60.2628,60.2778,60.2628,60.2778,3500.0
2014-03-03 12:30:00,80.24,80.25,80.24,80.25,1400.0,60.2703,60.2778,60.2703,60.2778,1400.0
2014-03-03 12:35:00,80.24,80.24,80.22,80.22,1800.0,60.2703,60.2703,60.2553,60.2553,1800.0
2014-03-03 12:40:00,80.23,80.25,80.22,80.24,6800.0,60.2628,60.2778,60.2553,60.2703,6800.0
2014-03-03 12:45:00,80.23,80.24,80.22,80.23,5500.0,60.2628,60.2703,60.2553,60.2628,5500.0
2014-03-03 12:50:00,80.23,80.23,80.22,80.22,6800.0,60.2628,60.2628,60.2553,60.2553,6800.0
2014-03-03 12:55:00,80.22,80.22,80.21,80.21,4400.0,60.2553,60.2553,60.2478,60.2478,4400.0
2014-03-03 13:00:00,80.21,80.21,80.21,80.21,300.0,60.2478,60.2478,60.2478,60.2478,300.0
2014-03-03 13:05:00,80.21,80.22,80.21,80.22,10900.0,60.2478,60.2553,60.2478,60.2553,10900.0
2014-03-03 13:10:00,80.23,80.23,80.23,80.23,1400.0,60.2628,60.2628,60.2628,60.2628,1400.0
2014-03-03 13:15:00,80.22,80.23,80.22,80.23,2000.0,60.2553,60.2628,60.2553,60.2628,2000.0
2014-03-03 13:20:00,80.23,80.23,80.22,80.23,900.0,60.2628,60.2628,60.2553,60.2628,900.0
2014-03-03 13:25:00,80.22,80.23,80.22,80.23,400.0,60.2553,60.2628,60.2553,60.2628,400.0
2014-03-03 13:30:00,80.23,80.23,80.22,80.22,3400.0,60.2628,60.2628,60.2553,60.2553,3400.0
2014-03-03 13:35:00,80.23,80.23,80.23,80.23,400.0,60.2628,60.2628,60.2628,60.2628,400.0
2014-03-03 13:40:00,80.23,80.23,80.22,80.23,600.0,60.2628,60.2628,60.2553,60.2628,600.0
2014-03-03 13:45:00,80.22,80.23,80.22,80.22,4600.0,60.2553,60.2628,60.2553,60.2553,4600.0
2014-03-03 13:50:00,80.23,80.25,80.22,80.24,6000.0,60.2628,60.2778,60.2553,60.2703,6000.0
2014-03-03 13:55:00,80.25,80.25,80.24,80.24,4300.0,60.2778,60.2778,60.2703,60.2703,4300.0
2014-03-03 14:00:00,80.25,80.25,80.24,80.25,800.0,60.2778,60.2778,60.2703,60.2778,800.0
2014-03-03 14:05:00,80.25,80.25,80.23,80.23,1400.0,60.2778,60.2778,60.2628,60.2628,1400.0
2014-03-03 14:10:00,80.24,80.24,80.23,80.24,1900.0,60.2703,60.2703,60.2628,60.2703,1900.0
2014-03-03 14:15:00,80.23,80.23,80.22,80.23,11900.0,60.2628,60.2628,60.2553,60.2628,11900.0
2014-03-03 14:20:00,80.22,80.23,80.21,80.21,8100.0,60.2553,60.2628,60.2478,60.2478,8100.0
2014-03-03 14:25:00,80.22,80.22,80.22,80.22,800.0,60.2553,60.2553,60.2553,60.2553,800.0
2014-03-03 14:30:00,80.22,80.27,80.22,80.26,15300.0,60.2553,60.2929,60.2553,60.2854,15300.0
2014-03-03 14:35:00,80.27,80.27,80.25,80.25,4300.0,60.2929,60.2929,60.2778,60.2778,4300.0
2014-03-03 14:40:00,80.26,80.26,80.24,80.25,8700.0,60.2854,60.2854,60.2703,60.2778,8700.0
2014-03-03 14:45:00,80.24,80.25,80.24,80.25,5400.0,60.2703,60.2778,60.2703,60.2778,5400.0
2014-03-03 14:50:00,80.25,80.26,80.25,80.26,1000.0,60.2778,60.2854,60.2778,60.2854,1000.0
2014-03-03 14:55:00,80.25,80.25,80.23,80.23,4200.0,60.2778,60.2778,60.2628,60.2628,4200.0
2014-03-03 15:00:00,80.25,80.25,80.22,80.22,3800.0,60.2778,60.2778,60.2553,60.2553,3800.0
2014-03-03 15:05:00,80.22,80.22,80.21,80.22,5900.0,60.2553,60.2553,60.2478,60.2553,5900.0
2014-03-03 15:10:00,80.22,80.22,80.21,80.21,10700.0,60.2553,60.2553,60.2478,60.2478,10700.0
2014-03-03 15:15:00,80.22,80.22,80.21,80.22,6200.0,60.2553,60.2553,60.2478,60.2553,6200.0
2014-03-03 15:20:00,80.21,80.22,80.21,80.22,1900.0,60.2478,60.2553,60.2478,60.2553,1900.0
2014-03-03 15:25:00,80.22,80.22,80.21,80.22,2500.0,60.2553,60.2553,60.2478,60.2553,2500.0
2014-03-03 15:30:00,80.22,80.22,80.21,80.22,12100.0,60.2553,60.2553,60.2478,60.2553,12100.0
2014-03-03 15:35:00,80.21,80.21,80.2,80.2,5800.0,60.2478,60.2478,60.2403,60.2403,5800.0
2014-03-03 15:40:00,80.21,80.21,80.2,80.2,4600.0,60.2478,60.2478,60.2403,60.2403,4600.0
2014-03-03 15:45:00,80.2,80.21,80.19,80.21,6000.0,60.2403,60.2478,60.2328,60.2478,6000.0
2014-03-03 15:50:00,80.2,80.21,80.2,80.21,2100.0,60.2403,60.2478,60.2403,60.2478,2100.0
2014-03-03 15:55:00,80.2,80.2,80.19,80.2,12600.0,60.2403,60.2403,60.2328,60.2403,12600.0
2014-03-04 09:30:00,80.15,80.19,80.15,80.17,12000.0,60.2027,60.2328,60.2027,60.2177,12000.0
2014-03-04 09:35:00,80.17,80.17,80.14,80.17,400.0,60.2177,60.2177,60.1952,60.2177,400.0
2014-03-04 09:40:00,80.17,80.17,80.17,80.17,400.0,60.2177,60.2177,60.2177,60.2177,400.0
2014-03-04 09:45:00,80.17,80.18,80.16,80.17,1600.0,60.2177,60.2253,60.2102,60.2177,1600.0
2014-03-04 09:50:00,80.17,80.19,80.17,80.18,3100.0,60.2177,60.2328,60.2177,60.2253,3100.0
2014-03-04 09:55:00,80.19,80.19,80.17,80.17,5500.0,60.2328,60.2328,60.2177,60.2177,5500.0
2014-03-04 10:00:00,80.17,80.18,80.17,80.17,7400.0,60.2177,60.2253,60.2177,60.2177,7400.0
2014-03-04 10:05:00,80.17,80.18,80.17,80.17,1600.0,60.2177,60.2253,60.2177,60.2177,1600.0
2014-03-04 10:10:00,80.17,80.19,80.17,80.18,10400.0,60.2177,60.2328,60.2177,60.2253,10400.0
2014-03-04 10:15:00,80.17,80.17,80.17,80.17,1000.0,60.2177,60.2177,60.2177,60.2177,1000.0
2014-03-04 10:20:00,80.16,80.16,80.14,80.14,1300.0,60.2102,60.2102,60.1952,60.1952,1300.0
2014-03-04 10:25:00,80.14,80.16,80.14,80.16,2000.0,60.1952,60.2102,60.1952,60.2102,2000.0
2014-03-04 10:30:00,80.15,80.16,80.15,80.16,3400.0,60.2027,60.2102,60.2027,60.2102,3400.0
2014-03-04 10:35:00,80.16,80.16,80.15,80.16,7000.0,60.2102,60.2102,60.2027,60.2102,7000.0
2014-03-04 10:40:00,80.16,80.16,80.15,80.16,3600.0,60.2102,60.2102,60.2027,60.2102,3600.0
2014-03-04 10:45:00,80.15,80.16,80.15,80.15,4200.0,60.2027,60.2102,60.2027,60.2027,4200.0
2014-03-04 10:50:00,80.16,80.16,80.15,80.16,10500.0,60.2102,60.2102,60.2027,60.2102,10500.0
2014-03-04 10:55:00,80.16,80.16,80.14,80.14,2800.0,60.2102,60.2102,60.1952,60.1952,2800.0
2014-03-04 11:00:00,80.14,80.16,80.14,80.15,5300.0,60.1952,60.2102,60.1952,60.2027,5300.0
2014-03-04 11:05:00,80.14,80.15,80.12,80.15,5500.0,60.1952,60.2027,60.1802,60.2027,5500.0
2014-03-04 11:10:00,80.13,80.15,80.11,80.15,36300.0,60.1877,60.2027,60.1727,60.2027,36300.0
2014-03-04 11:15:00,80.15,80.16,80.14,80.16,6000.0,60.2027,60.2102,60.1952,60.2102,6000.0
2014-03-04 11:20:00,80.16,80.16,80.14,80.14,5700.0,60.2102,60.2102,60.1952,60.1952,5700.0
2014-03-04 11:25:00,80.15,80.15,80.14,80.15,16700.0,60.2027,60.2027,60.1952,60.2027,16700.0
2014-03-04 11:30:00,80.15,80.15,80.14,80.15,3700.0,60.2027,60.2027,60.1952,60.2027,3700.0
2014-03-04 11:35:00,80.15,80.15,80.14,80.14,3300.0,60.2027,60.2027,60.1952,60.1952,3300.0
2014-03-04 11:40:00,80.15,80.15,80.14,80.14,2800.0,60.2027,60.2027,60.1952,60.1952,2800.0
2014-03-04 11:45:00,80.14,80.15,80.14,80.15,2100.0,60.1952,60.2027,60.1952,60.2027,2100.0
2014-03-04 11:50:00,80.15,80.16,80.14,80.15,2100.0,60.2027,60.2102,60.1952,60.2027,2100.0
2014-03-04 11:55:00,80.14,80.15,80.14,80.15,1100.0,60.1952,60.2027,60.1952,60.2027,1100.0
2014-03-04 12:00:00,80.15,80.15,80.14,80.14,1600.0,60.2027,60.2027,60.1952,60.1952,1600.0
2014-03-04 12:05:00,80.14,80.15,80.14,80.15,2000.0,60.1952,60.2027,60.1952,60.2027,2000.0
2014-03-04 12:10:00,80.15,80.16,80.14,80.15,9500.0,60.2027,60.2102,60.1952,60.2027,9500.0
2014-03-04 12:15:00,80.15,80.17,80.15,80.17,2200.0,60.2027,60.2177,60.2027,60.2177,2200.0
2014-03-04 12:20:00,80.17,80.17,80.16,80.17,2900.0,60.2177,60.2177,60.2102,60.2177,2900.0
2014-03-04 12:25:00,80.17,80.17,80.15,80.16,2300.0,60.2177,60.2177,60.2027,60.2102,2300.0
2014-03-04 12:30:00,80.15,80.16,80.15,80.16,1000.0,60.2027,60.2102,60.2027,60.2102,1000.0
2014-03-04 12:35:00,80.16,80.17,80.15,80.17,4100.0,60.2102,60.2177,60.2027,60.2177,4100.0
2014-03-04 12:40:00,80.15,80.16,80.15,80.16,400.0,60.2027,60.2102,60.2027,60.2102,400.0
2014-03-04 12:45:00,80.15,80.16,80.15,80.15,4500.0,60.2027,60.2102,60.2027,60.2027,4500.0
2014-03-04 12:50:00,80.15,80.16,80.15,80.16,2000.0,60.2027,60.2102,60.2027,60.2102,2000.0
2014-03-04 12:55:00,80.16,80.16,80.14,80.16,3700.0,60.2102,60.2102,60.1952,60.2102,3700.0
2014-03-04 13:00:00,80.16,80.16,80.16,80.16,900.0,60.2102,60.2102,60.2102,60.2102,900.0
2014-03-04 13:05:00,80.16,80.16,80.15,80.15,4800.0,60.2102,60.2102,60.2027,60.2027,4800.0
2014-03-04 13:10:00,80.15,80.16,80.15,80.15,3200.0,60.2027,60.2102,60.2027,60.2027,3200.0
2014-03-04 13:15:00,80.15,80.16,80.15,80.15,7500.0,60.2027,60.2102,60.2027,60.2027,7500.0
2014-03-04 13:20:00,80.16,80.16,80.15,80.15,3300.0,60.2102,60.2102,60.2027,60.2027,3300.0
2014-03-04 13:25:00,80.16,80.16,80.15,80.16,4400.0,60.2102,60.2102,60.2027,60.2102,4400.0
2014-03-04 13:30:00,80.15,80.16,80.15,80.16,500.0,60.2027,60.2102,60.2027,60.2102,500.0
2014-03-04 13:35:00,80.16,80.16,80.15,80.15,3700.0,60.2102,60.2102,60.2027,60.2027,3700.0
2014-03-04 13:40:00,80.16,80.16,80.15,80.15,2800.0,60.2102,60.2102,60.2027,60.2027,2800.0
2014-03-04 13:45:00,80.16,80.16,80.15,80.16,2600.0,60.2102,60.2102,60.2027,60.2102,2600.0
2014-03-04 13:50:00,80.15,80.16,80.15,80.16,600.0,60.2027,60.2102,60.2027,60.2102,600.0
2014-03-04 13:55:00,80.16,80.16,80.16,80.16,1500.0,60.2102,60.2102,60.2102,60.2102,1500.0
2014-03-04 14:00:00,80.15,80.16,80.15,80.15,2100.0,60.2027,60.2102,60.2027,60.2027,2100.0
2014-03-04 14:05:00,80.16,80.16,80.15,80.15,600.0,60.2102,60.2102,60.2027,60.2027,600.0
2014-03-04 14:10:00,80.16,80.16,80.15,80.15,6400.0,60.2102,60.2102,60.2027,60.2027,6400.0
2014-03-04 14:15:00,80.15,80.16,80.15,80.16,3800.0,60.2027,60.2102,60.2027,60.2102,3800.0
2014-03-04 14:20:00,80.15,80.16,80.14,80.16,2600.0,60.2027,60.2102,60.1952,60.2102,2600.0
2014-03-04 14:25:00,80.16,80.16,80.14,80.16,4200.0,60.2102,60.2102,60.1952,60.2102,4200.0
2014-03-04 14:30:00,80.16,80.17,80.16,80.16,8800.0,60.2102,60.2177,60.2102,60.2102,8800.0
2014-03-04 14:35:00,80.16,80.17,80.16,80.17,3500.0,60.2102,60.2177,60.2102,60.2177,3500.0
2014-03-04 14:40:00,80.16,80.17,80.16,80.16,5100.0,60.2102,60.2177,60.2102,60.2102,5100.0
2014-03-04 14:45:00,80.17,80.17,80.16,80.16,7800.0,60.2177,60.2177,60.2102,60.2102,7800.0
2014-03-04 14:50:00,80.16,80.17,80.16,80.16,4700.0,60.2102,60.2177,60.2102,60.2102,4700.0
2014-03-04 14:55:00,80.16,80.17,80.16,80.16,3000.0,60.2102,60.2177,60.2102,60.2102,3000.0
2014-03-04 15:00:00,80.17,80.17,80.16,80.17,2900.0,60.2177,60.2177,60.2102,60.2177,2900.0
2014-03-04 15:05:00,80.17,80.17,80.16,80.17,3500.0,60.2177,60.2177,60.2102,60.2177,3500.0
2014-03-04 15:10:00,80.17,80.17,80.15,80.16,76600.0,60.2177,60.2177,60.2027,60.2102,76600.0
2014-03-04 15:15:00,80.15,80.16,80.15,80.15,600.0,60.2027,60.2102,60.2027,60.2027,600.0
2014-03-04 15:20:00,80.16,80.16,80.14,80.16,25800.0,60.2102,60.2102,60.1952,60.2102,25800.0
2014-03-04 15:25:00,80.16,80.16,80.15,80.15,12500.0,60.2102,60.2102,60.2027,60.2027,12500.0
2014-03-04 15:30:00,80.15,80.16,80.15,80.15,600.0,60.2027,60.2102,60.2027,60.2027,600.0
2014-03-04 15:35:00,80.16,80.16,80.14,80.15,3200.0,60.2102,60.2102,60.1952,60.2027,3200.0
2014-03-04 15:40:00,80.15,80.15,80.14,80.14,16300.0,60.2027,60.2027,60.1952,60.1952,16300.0
2014-03-04 15:45:00,80.15,80.15,80.14,80.14,19700.0,60.2027,60.2027,60.1952,60.1952,19700.0
2014-03-04 15:50:00,80.14,80.15,80.13,80.13,8500.0,60.1952,60.2027,60.1877,60.1877,8500.0
2014-03-04 15:55:00,80.14,80.14,80.11,80.11,18800.0,60.1952,60.1952,60.1727,60.1727,18800.0
2014-03-05 09:30:00,80.13,80.13,80.06,80.06,25200.0,60.1877,60.1877,60.1351,60.1351,25200.0
2014-03-05 09:35:00,80.06,80.11,80.06,80.06,11300.0,60.1351,60.1727,60.1351,60.1351,11300.0
2014-03-05 09:40:00,80.06,80.1,80.06,80.08,700.0,60.1351,60.1652,60.1351,60.1501,700.0
2014-03-05 09:45:00,80.07,80.1,80.05,80.05,5500.0,60.1426,60.1652,60.1276,60.1276,5500.0
2014-03-05 09:50:00,80.05,80.06,80.04,80.05,4400.0,60.1276,60.1351,60.1201,60.1276,4400.0
2014-03-05 09:55:00,80.05,80.06,80.04,80.05,6400.0,60.1276,60.1351,60.1201,60.1276,6400.0
2014-03-05 10:00:00,80.06,80.07,80.05,80.07,1700.0,60.1351,60.1426,60.1276,60.1426,1700.0
2014-03-05 10:05:00,80.07,80.07,80.05,80.06,2200.0,60.1426,60.1426,60.1276,60.1351,2200.0
2014-03-05 10:10:00,80.06,80.06,80.06,80.06,200.0,60.1351,60.1351,60.1351,60.1351,200.0
2014-03-05 10:15:00,80.06,80.06,80.06,80.06,500.0,60.1351,60.1351,60.1351,60.1351,500.0
2014-03-05 10:20:00,80.06,80.06,80.06,80.06,100.0,60.1351,60.1351,60.1351,60.1351,100.0
2014-03-05 10:25:00,80.07,80.07,80.06,80.07,1800.0,60.1426,60.1426,60.1351,60.1426,1800.0
2014-03-05 10:30:00,80.07,80.07,80.07,80.07,400.0,60.1426,60.1426,60.1426,60.1426,400.0
2014-03-05 10:35:00,80.07,80.09,80.06,80.08,22000.0,60.1426,60.1577,60.1351,60.1501,22000.0
2014-03-05 10:40:00,80.08,80.09,80.08,80.08,11900.0,60.1501,60.1577,60.1501,60.1501,11900.0
2014-03-05 10:45:00,80.09,80.1,80.08,80.1,3800.0,60.1577,60.1652,60.1501,60.1652,3800.0
2014-03-05 10:50:00,80.1,80.11,80.1,80.1,5400.0,60.1652,60.1727,60.1652,60.1652,5400.0
2014-03-05 10:55:00,80.09,80.09,80.09,80.09,1700.0,60.1577,60.1577,60.1577,60.1577,1700.0
2014-03-05 11:00:00,80.1,80.11,80.08,80.08,5100.0,60.1652,60.1727,60.1501,60.1501,5100.0
2014-03-05 11:05:00,80.08,80.09,80.07,80.07,1600.0,60.1501,60.1577,60.1426,60.1426,1600.0
2014-03-05 11:10:00,80.08,80.09,80.07,80.09,2800.0,60.1501,60.1577,60.1426,60.1577,2800.0
2014-03-05 11:15:00,80.09,80.1,80.07,80.08,4400.0,60.1577,60.1652,60.1426,60.1501,4400.0
2014-03-05 11:20:00,80.1,80.1,80.08,80.08,2700.0,60.1652,60.1652,60.1501,60.1501,2700.0
2014-03-05 11:25:00,80.08,80.1,80.07,80.1,6100.0,60.1501,60.1652,60.1426,60.1652,6100.0
2014-03-05 11:30:00,80.1,80.1,80.08,80.1,3200.0,60.1652,60.1652,60.1501,60.1652,3200.0
2014-03-05 11:35:00,80.09,80.09,80.09,80.09,400.0,60.1577,60.1577,60.1577,60.1577,400.0
2014-03-05 11:40:00,80.09,80.1,80.09,80.1,1400.0,60.1577,60.1652,60.1577,60.1652,1400.0
2014-03-05 11:45:00,80.1,80.1,80.08,80.09,4700.0,60.1652,60.1652,60.1501,60.1577,4700.0
2014-03-05 11:50:00,80.09,80.09,80.08,80.09,4200.0,60.1577,60.1577,60.1501,60.1577,4200.0
2014-03-05 11:55:00,80.08,80.09,80.08,80.09,2500.0,60.1501,60.1577,60.1501,60.1577,2500.0
2014-03-05 12:00:00,80.09,80.09,80.08,80.08,1200.0,60.1577,60.1577,60.1501,60.1501,1200.0
2014-03-05 12:05:00,80.09,80.09,80.08,80.08,500.0,60.1577,60.1577,60.1501,60.1501,500.0
2014-03-05 12:10:00,80.09,80.09,80.08,80.08,1600.0,60.1577,60.1577,60.1501,60.1501,1600.0
2014-03-05 12:15:00,80.09,80.09,80.08,80.09,1800.0,60.1577,60.1577,60.1501,60.1577,1800.0
2014-03-05 12:20:00,80.08,80.09,80.08,80.08,6500.0,60.1501,60.1577,60.1501,60.1501,6500.0
2014-03-05 12:25:00,80.08,80.09,80.08,80.09,1600.0,60.1501,60.1577,60.1501,60.1577,1600.0
2014-03-05 12:30:00,80.09,80.09,80.09,80.09,2000.0,60.1577,60.1577,60.1577,60.1577,2000.0
2014-03-05 12:35:00,80.09,80.09,80.09,80.09,300.0,60.1577,60.1577,60.1577,60.1577,300.0
2014-03-05 12:40:00,80.09,80.09,80.09,80.09,1300.0,60.1577,60.1577,60.1577,60.1577,1300.0
2014-03-05 12:45:00,80.1,80.1,80.09,80.09,2000.0,60.1652,60.1652,60.1577,60.1577,2000.0
2014-03-05 12:50:00,80.1,80.1,80.08,80.08,5000.0,60.1652,60.1652,60.1501,60.1501,5000.0
2014-03-05 12:55:00,80.09,80.1,80.08,80.08,7500.0,60.1577,60.1652,60.1501,60.1501,7500.0
2014-03-05 13:00:00,80.08,80.09,80.08,80.08,2300.0,60.1501,60.1577,60.1501,60.1501,2300.0
2014-03-05 13:05:00,80.09,80.1,80.08,80.09,10500.0,60.1577,60.1652,60.1501,60.1577,10500.0
2014-03-05 13:10:00,80.09,80.1,80.09,80.09,5700.0,60.1577,60.1652,60.1577,60.1577,5700.0
2014-03-05 13:15:00,80.09,80.1,80.08,80.1,51600.0,60.1577,60.1652,60.1501,60.1652,51600.0
2014-03-05 13:20:00,80.11,80.11,80.09,80.1,2600.0,60.1727,60.1727,60.1577,60.1652,2600.0
2014-03-05 13:25:00,80.1,80.11,80.1,80.1,2300.0,60.1652,60.1727,60.1652,60.1652,2300.0
2014-03-05 13:30:00,80.1,80.1,80.09,80.09,5400.0,60.1652,60.1652,60.1577,60.1577,5400.0
2014-03-05 13:35:00,80.1,80.1,80.08,80.09,14100.0,60.1652,60.1652,60.1501,60.1577,14100.0
2014-03-05 13:40:00,80.1,80.11,80.09,80.11,14300.0,60.1652,60.1727,60.1577,60.1727,14300.0
2014-03-05 13:45:00,80.1,80.11,80.1,80.11,2700.0,60.1652,60.1727,60.1652,60.1727,2700.0
2014-03-05 13:50:00,80.11,80.11,80.11,80.11,3400.0,60.1727,60.1727,60.1727,60.1727,3400.0
2014-03-05 13:55:00,80.11,80.11,80.1,80.11,3200.0,60.1727,60.1727,60.1652,60.1727,3200.0
2014-03-05 14:00:00,80.1,80.11,80.1,80.11,138000.0,60.1652,60.1727,60.1652,60.1727,138000.0
2014-03-05 14:05:00,80.11,80.12,80.1,80.11,6300.0,60.1727,60.1802,60.1652,60.1727,6300.0
2014-03-05 14:10:00,80.12,80.12,80.11,80.12,6200.0,60.1802,60.1802,60.1727,60.1802,6200.0
2014-03-05 14:15:00,80.12,80.12,80.11,80.12,4200.0,60.1802,60.1802,60.1727,60.1802,4200.0
2014-03-05 14:20:00,80.12,80.12,80.11,80.12,11700.0,60.1802,60.1802,60.1727,60.1802,11700.0
2014-03-05 14:25:00,80.12,80.12,80.11,80.12,5400.0,60.1802,60.1802,60.1727,60.1802,5400.0
2014-03-05 14:30:00,80.12,80.12,80.11,80.12,3500.0,60.1802,60.1802,60.1727,60.1802,3500.0
2014-03-05 14:35:00,80.11,80.12,80.11,80.12,4700.0,60.1727,60.1802,60.1727,60.1802,4700.0
2014-03-05 14:40:00,80.11,80.12,80.11,80.11,6300.0,60.1727,60.1802,60.1727,60.1727,6300.0
2014-03-05 14:45:00,80.11,80.12,80.11,80.12,1900.0,60.1727,60.1802,60.1727,60.1802,1900.0
2014-03-05 14:50:00,80.12,80.12,80.11,80.12,3200.0,60.1802,60.1802,60.1727,60.1802,3200.0
2014-03-05 14:55:00,80.12,80.12,80.11,80.12,3500.0,60.1802,60.1802,60.1727,60.1802,3500.0
2014-03-05 15:00:00,80.12,80.12,80.11,80.11,2600.0,60.1802,60.1802,60.1727,60.1727,2600.0
2014-03-05 15:05:00,80.1,80.11,80.1,80.11,3100.0,60.1652,60.1727,60.1652,60.1727,3100.0
2014-03-05 15:10:00,80.11,80.11,80.1,80.11,5900.0,60.1727,60.1727,60.1652,60.1727,5900.0
2014-03-05 15:15:00,80.11,80.11,80.1,80.1,4200.0,60.1727,60.1727,60.1652,60.1652,4200.0
2014-03-05 15:20:00,80.11,80.11,80.1,80.11,7300.0,60.1727,60.1727,60.1652,60.1727,7300.0
2014-03-05 15:25:00,80.1,80.1,80.09,80.1,3300.0,60.1652,60.1652,60.1577,60.1652,3300.0
2014-03-05 15:30:00,80.1,80.11,80.09,80.11,3100.0,60.1652,60.1727,60.1577,60.1727,3100.0
2014-03-05 15:35:00,80.11,80.11,80.09,80.09,5900.0,60.1727,60.1727,60.1577,60.1577,5900.0
2014-03-05 15:40:00,80.1,80.11,80.1,80.11,31400.0,60.1652,60.1727,60.1652,60.1727,31400.0
2014-03-05 15:45:00,80.11,80.11,80.1,80.1,5200.0,60.1727,60.1727,60.1652,60.1652,5200.0
2014-03-05 15:50:00,80.1,80.11,80.1,80.1,6400.0,60.1652,60.1727,60.1652,60.1652,6400.0
2014-03-05 15:55:00,80.1,80.1,80.09,80.09,11500.0,60.1652,60.1652,60.1577,60.1577,11500.0
2014-03-06 09:30:00,80.04,80.07,80.04,80.07,12400.0,60.1201,60.1426,60.1201,60.1426,12400.0
2014-03-06 09:35:00,80.06,80.06,80.04,80.05,1800.0,60.1351,60.1351,60.1201,60.1276,1800.0
2014-03-06 09:40:00,80.05,80.06,80.05,80.05,600.0,60.1276,60.1351,60.1276,60.1276,600.0
2014-03-06 09:45:00,80.05,80.06,80.04,80.04,5300.0,60.1276,60.1351,60.1201,60.1201,5300.0
2014-03-06 09:50:00,80.04,80.05,80.03,80.03,7000.0,60.1201,60.1276,60.1126,60.1126,7000.0
2014-03-06 09:55:00,80.03,80.04,80.03,80.03,7300.0,60.1126,60.1201,60.1126,60.1126,7300.0
2014-03-06 10:00:00,80.04,80.04,80.03,80.03,15800.0,60.1201,60.1201,60.1126,60.1126,15800.0
2014-03-06 10:05:00,80.04,80.04,80.04,80.04,1500.0,60.1201,60.1201,60.1201,60.1201,1500.0
2014-03-06 10:10:00,80.03,80.04,80.0,80.04,91600.0,60.1126,60.1201,60.0901,60.1201,91600.0
2014-03-06 10:15:00,80.04,80.04,80.02,80.02,14800.0,60.1201,60.1201,60.1051,60.1051,14800.0
2014-03-06 10:20:00,80.01,80.03,80.01,80.03,17200.0,60.0976,60.1126,60.0976,60.1126,17200.0
2014-03-06 10:25:00,80.04,80.04,80.02,80.04,3800.0,60.1201,60.1201,60.1051,60.1201,3800.0
2014-03-06 10:30:00,80.04,80.05,80.03,80.05,8500.0,60.1201,60.1276,60.1126,60.1276,8500.0
2014-03-06 10:35:00,80.04,80.05,80.03,80.05,19900.0,60.1201,60.1276,60.1126,60.1276,19900.0
2014-03-06 10:40:00,80.05,80.05,80.04,80.05,11600.0,60.1276,60.1276,60.1201,60.1276,11600.0
2014-03-06 10:45:00,80.05,80.05,80.04,80.05,14500.0,60.1276,60.1276,60.1201,60.1276,14500.0
2014-03-06 10:50:00,80.05,80.05,80.04,80.04,6900.0,60.1276,60.1276,60.1201,60.1201,6900.0
2014-03-06 10:55:00,80.04,80.04,80.03,80.03,5600.0,60.1201,60.1201,60.1126,60.1126,5600.0
2014-03-06 11:00:00,80.04,80.04,80.03,80.04,4200.0,60.1201,60.1201,60.1126,60.1201,4200.0
2014-03-06 11:05:00,80.04,80.04,80.03,80.04,4400.0,60.1201,60.1201,60.1126,60.1201,4400.0
2014-03-06 11:10:00,80.04,80.04,80.03,80.04,3100.0,60.1201,60.1201,60.1126,60.1201,3100.0
2014-03-06 11:15:00,80.04,80.04,80.03,80.04,4700.0,60.1201,60.1201,60.1126,60.1201,4700.0
2014-03-06 11:20:00,80.04,80.04,80.01,80.03,6900.0,60.1201,60.1201,60.0976,60.1126,6900.0
2014-03-06 11:25:00,80.03,80.03,80.01,80.02,2100.0,60.1126,60.1126,60.0976,60.1051,2100.0
2014-03-06 11:30:00,80.02,80.04,80.02,80.04,3400.0,60.1051,60.1201,60.1051,60.1201,3400.0
2014-03-06 11:35:00,80.04,80.05,80.03,80.04,5300.0,60.1201,60.1276,60.1126,60.1201,5300.0
2014-03-06 11:40:00,80.04,80.05,80.04,80.05,1900.0,60.1201,60.1276,60.1201,60.1276,1900.0
2014-03-06 11:45:00,80.05,80.05,80.04,80.05,4400.0,60.1276,60.1276,60.1201,60.1276,4400.0
2014-03-06 11:50:00,80.05,80.05,80.04,80.05,6900.0,60.1276,60.1276,60.1201,60.1276,6900.0
2014-03-06 11:55:00,80.05,80.06,80.04,80.05,34800.0,60.1276,60.1351,60.1201,60.1276,34800.0
2014-03-06 12:00:00,80.05,80.05,80.05,80.05,11300.0,60.1276,60.1276,60.1276,60.1276,11300.0
2014-03-06 12:05:00,80.05,80.06,80.05,80.06,15700.0,60.1276,60.1351,60.1276,60.1351,15700.0
2014-03-06 12:10:00,80.06,80.06,80.05,80.06,7200.0,60.1351,60.1351,60.1276,60.1351,7200.0
2014-03-06 12:15:00,80.06,80.06,80.05,80.06,9000.0,60.1351,60.1351,60.1276,60.1351,9000.0
2014-03-06 12:20:00,80.06,80.06,80.05,80.06,8100.0,60.1351,60.1351,60.1276,60.1351,8100.0
2014-03-06 12:25:00,80.06,80.06,80.05,80.06,7900.0,60.1351,60.1351,60.1276,60.1351,7900.0
2014-03-06 12:30:00,80.06,80.06,80.05,80.05,5500.0,60.1351,60.1351,60.1276,60.1276,5500.0
2014-03-06 12:35:00,80.06,80.06,80.05,80.06,3900.0,60.1351,60.1351,60.1276,60.1351,3900.0
2014-03-06 12:40:00,80.06,80.06,80.05,80.06,3600.0,60.1351,60.1351,60.1276,60.1351,3600.0
2014-03-06 12:45:00,80.06,80.06,80.05,80.06,8400.0,60.1351,60.1351,60.1276,60.1351,8400.0
2014-03-06 12:50:00,80.06,80.06,80.05,80.06,9000.0,60.1351,60.1351,60.1276,60.1351,9000.0
2014-03-06 12:55:00,80.06,80.06,80.05,80.06,14300.0,60.1351,60.1351,60.1276,60.1351,14300.0
2014-03-06 13:00:00,80.06,80.06,80.05,80.06,9200.0,60.1351,60.1351,60.1276,60.1351,9200.0
2014-03-06 13:05:00,80.06,80.06,80.05,80.05,600.0,60.1351,60.1351,60.1276,60.1276,600.0
2014-03-06 13:10:00,80.06,80.06,80.05,80.06,500.0,60.1351,60.1351,60.1276,60.1351,500.0
2014-03-06 13:15:00,80.06,80.06,80.05,80.06,27300.0,60.1351,60.1351,60.1276,60.1351,27300.0
2014-03-06 13:20:00,80.06,80.06,80.05,80.06,1800.0,60.1351,60.1351,60.1276,60.1351,1800.0
2014-03-06 13:25:00,80.06,80.06,80.05,80.05,5000.0,60.1351,60.1351,60.1276,60.1276,5000.0
2014-03-06 13:30:00,80.06,80.06,80.05,80.06,3000.0,60.1351,60.1351,60.1276,60.1351,3000.0
2014-03-06 13:35:00,80.06,80.06,80.05,80.06,3600.0,60.1351,60.1351,60.1276,60.1351,3600.0
2014-03-06 13:40:00,80.06,80.06,80.05,80.05,400.0,60.1351,60.1351,60.1276,60.1276,400.0
2014-03-06 13:45:00,80.06,80.09,80.05,80.06,78600.0,60.1351,60.1577,60.1276,60.1351,78600.0
2014-03-06 13:50:00,80.05,80.06,80.04,80.05,14500.0,60.1276,60.1351,60.1201,60.1276,14500.0
2014-03-06 13:55:00,80.05,80.06,80.04,80.06,8800.0,60.1276,60.1351,60.1201,60.1351,8800.0
2014-03-06 14:00:00,80.04,80.06,80.04,80.04,1400.0,60.1201,60.1351,60.1201,60.1201,1400.0
2014-03-06 14:05:00,80.05,80.06,80.04,80.06,4200.0,60.1276,60.1351,60.1201,60.1351,4200.0
2014-03-06 14:10:00,80.06,80.06,80.04,80.05,9600.0,60.1351,60.1351,60.1201,60.1276,9600.0
2014-03-06 14:15:00,80.05,80.05,80.04,80.04,4100.0,60.1276,60.1276,60.1201,60.1201,4100.0
2014-03-06 14:20:00,80.04,80.05,80.04,80.04,600.0,60.1201,60.1276,60.1201,60.1201,600.0
2014-03-06 14:25:00,80.05,80.06,80.04,80.05,11700.0,60.1276,60.1351,60.1201,60.1276,11700.0
2014-03-06 14:30:00,80.06,80.06,80.04,80.05,1800.0,60.1351,60.1351,60.1201,60.1276,1800.0
2014-03-06 14:35:00,80.05,80.05,80.04,80.05,4700.0,60.1276,60.1276,60.1201,60.1276,4700.0
2014-03-06 14:40:00,80.05,80.05,80.04,80.04,900.0,60.1276,60.1276,60.1201,60.1201,900.0
2014-03-06 14:45:00,80.04,80.05,80.04,80.05,6500.0,60.1201,60.1276,60.1201,60.1276,6500.0
2014-03-06 14:50:00,80.06,80.06,80.04,80.05,4700.0,60.1351,60.1351,60.1201,60.1276,4700.0
2014-03-06 14:55:00,80.04,80.06,80.04,80.04,3800.0,60.1201,60.1351,60.1201,60.1201,3800.0
2014-03-06 15:00:00,80.05,80.06,80.04,80.06,3800.0,60.1276,60.1351,60.1201,60.1351,3800.0
2014-03-06 15:05:00,80.05,80.06,80.04,80.05,7300.0,60.1276,60.1351,60.1201,60.1276,7300.0
2014-03-06 15:10:00,80.04,80.06,80.04,80.05,3800.0,60.1201,60.1351,60.1201,60.1276,3800.0
2014-03-06 15:15:00,80.05,80.06,80.04,80.05,4600.0,60.1276,60.1351,60.1201,60.1276,4600.0
2014-03-06 15:20:00,80.05,80.06,80.04,80.06,3800.0,60.1276,60.1351,60.1201,60.1351,3800.0
2014-03-06 15:25:00,80.05,80.06,80.05,80.06,7700.0,60.1276,60.1351,60.1276,60.1351,7700.0
2014-03-06 15:30:00,80.05,80.06,80.05,80.06,3300.0,60.1276,60.1351,60.1276,60.1351,3300.0
2014-03-06 15:35:00,80.05,80.06,80.05,80.05,8600.0,60.1276,60.1351,60.1276,60.1276,8600.0
2014-03-06 15:40:00,80.06,80.06,80.05,80.05,4400.0,60.1351,60.1351,60.1276,60.1276,4400.0
2014-03-06 15:45:00,80.05,80.06,80.04,80.04,41600.0,60.1276,60.1351,60.1201,60.1201,41600.0
2014-03-06 15:50:00,80.05,80.05,80.05,80.05,5200.0,60.1276,60.1276,60.1276,60.1276,5200.0
2014-03-06 15:55:00,80.05,80.05,80.04,80.04,11300.0,60.1276,60.1276,60.1201,60.1201,11300.0
2014-03-07 09:30:00,80.0,80.0,79.98,79.98,37900.0,60.0901,60.0901,60.075,60.075,37900.0
2014-03-07 09:35:00,79.99,79.99,79.98,79.99,11300.0,60.0825,60.0825,60.075,60.0825,11300.0
2014-03-07 09:40:00,79.98,79.99,79.96,79.96,58100.0,60.075,60.0825,60.06,60.06,58100.0
2014-03-07 09:45:00,79.96,79.98,79.96,79.97,900.0,60.06,60.075,60.06,60.0675,900.0
2014-03-07 09:50:00,79.97,79.97,79.94,79.94,11100.0,60.0675,60.0675,60.045,60.045,11100.0
2014-03-07 09:55:00,79.94,79.96,79.92,79.93,5200.0,60.045,60.06,60.03,60.0375,5200.0
2014-03-07 10:00:00,79.96,79.97,79.94,79.94,2400.0,60.06,60.0675,60.045,60.045,2400.0
2014-03-07 10:05:00,79.96,79.96,79.93,79.93,4200.0,60.06,60.06,60.0375,60.0375,4200.0
2014-03-07 10:10:00,79.93,79.96,79.93,79.94,7400.0,60.0375,60.06,60.0375,60.045,7400.0
2014-03-07 10:15:00,79.95,79.96,79.94,79.94,3100.0,60.0525,60.06,60.045,60.045,3100.0
2014-03-07 10:20:00,79.96,79.96,79.95,79.95,1700.0,60.06,60.06,60.0525,60.0525,1700.0
2014-03-07 10:25:00,79.95,79.96,79.94,79.96,5300.0,60.0525,60.06,60.045,60.06,5300.0
2014-03-07 10:30:00,79.96,79.96,79.95,79.96,1600.0,60.06,60.06,60.0525,60.06,1600.0
2014-03-07 10:35:00,79.97,79.97,79.96,79.97,1300.0,60.0675,60.0675,60.06,60.0675,1300.0
2014-03-07 10:40:00,79.97,79.97,79.96,79.96,5800.0,60.0675,60.0675,60.06,60.06,5800.0
2014-03-07 10:45:00,79.97,79.97,79.96,79.97,1600.0,60.0675,60.0675,60.06,60.0675,1600.0
2014-03-07 10:50:00,79.96,79.97,79.96,79.97,600.0,60.06,60.0675,60.06,60.0675,600.0
2014-03-07 10:55:00,79.97,79.97,79.96,79.97,5100.0,60.0675,60.0675,60.06,60.0675,5100.0
2014-03-07 11:00:00,79.97,79.97,79.96,79.96,1800.0,60.0675,60.0675,60.06,60.06,1800.0
2014-03-07 11:05:00,79.97,80.0,79.96,80.0,8900.0,60.0675,60.0901,60.06,60.0901,8900.0
2014-03-07 11:10:00,79.99,80.0,79.97,79.99,4700.0,60.0825,60.0901,60.0675,60.0825,4700.0
2014-03-07 11:15:00,79.98,79.99,79.97,79.99,2500.0,60.075,60.0825,60.0675,60.0825,2500.0
2014-03-07 11:20:00,80.0,80.0,79.99,79.99,6400.0,60.0901,60.0901,60.0825,60.0825,6400.0
2014-03-07 11:25:00,79.99,79.99,79.96,79.96,3500.0,60.0825,60.0825,60.06,60.06,3500.0
2014-03-07 11:30:00,79.97,79.99,79.96,79.99,8400.0,60.0675,60.0825,60.06,60.0825,8400.0
2014-03-07 11:35:00,79.99,80.0,79.98,79.99,5400.0,60.0825,60.0901,60.075,60.0825,5400.0
2014-03-07 11:40:00,79.98,79.99,79.97,79.99,6300.0,60.075,60.0825,60.0675,60.0825,6300.0
2014-03-07 11:45:00,79.98,79.99,79.97,79.99,1100.0,60.075,60.0825,60.0675,60.0825,1100.0
2014-03-07 11:50:00,79.98,79.99,79.98,79.99,500.0,60.075,60.0825,60.075,60.0825,500.0
2014-03-07 11:55:00,79.99,79.99,79.98,79.98,1600.0,60.0825,60.0825,60.075,60.075,1600.0
2014-03-07 12:00:00,79.99,79.99,79.98,79.99,900.0,60.0825,60.0825,60.075,60.0825,900.0
2014-03-07 12:05:00,79.99,79.99,79.98,79.99,2900.0,60.0825,60.0825,60.075,60.0825,2900.0
2014-03-07 12:10:00,79.99,79.99,79.98,79.99,1700.0,60.0825,60.0825,60.075,60.0825,1700.0
2014-03-07 12:15:00,79.99,79.99,79.98,79.98,6300.0,60.0825,60.0825,60.075,60.075,6300.0
2014-03-07 12:20:00,79.99,79.99,79.98,79.99,2900.0,60.0825,60.0825,60.075,60.0825,2900.0
2014-03-07 12:25:00,79.98,79.99,79.98,79.99,11300.0,60.075,60.0825,60.075,60.0825,11300.0
2014-03-07 12:30:00,79.99,80.0,79.98,80.0,5600.0,60.0825,60.0901,60.075,60.0901,5600.0
2014-03-07 12:35:00,79.98,79.99,79.98,79.98,2600.0,60.075,60.0825,60.075,60.075,2600.0
2014-03-07 12:40:00,79.98,79.98,79.98,79.98,500.0,60.075,60.075,60.075,60.075,500.0
2014-03-07 12:45:00,79.99,79.99,79.98,79.99,4700.0,60.0825,60.0825,60.075,60.0825,4700.0
2014-03-07 12:50:00,79.99,79.99,79.98,79.99,2300.0,60.0825,60.0825,60.075,60.0825,2300.0
2014-03-07 12:55:00,79.99,80.0,79.98,80.0,13800.0,60.0825,60.0901,60.075,60.0901,13800.0
2014-03-07 13:00:00,80.0,80.0,79.99,80.0,5400.0,60.0901,60.0901,60.0825,60.0901,5400.0
2014-03-07 13:05:00,80.0,80.0,79.99,80.0,3100.0,60.0901,60.0901,60.0825,60.0901,3100.0
2014-03-07 13:10:00,80.0,80.0,79.98,79.98,5900.0,60.0901,60.0901,60.075,60.075,5900.0
2014-03-07 13:15:00,79.98,79.99,79.98,79.99,8500.0,60.075,60.0825,60.075,60.0825,8500.0
2014-03-07 13:20:00,79.99,79.99,79.98,79.98,1900.0,60.0825,60.0825,60.075,60.075,1900.0
2014-03-07 13:25:00,79.99,79.99,79.99,79.99,600.0,60.0825,60.0825,60.0825,60.0825,600.0
2014-03-07 13:30:00,79.99,79.99,79.98,79.99,2100.0,60.0825,60.0825,60.075,60.0825,2100.0
2014-03-07 13:35:00,79.99,79.99,79.98,79.99,1800.0,60.0825,60.0825,60.075,60.0825,1800.0
2014-03-07 13:40:00,79.98,79.99,79.98,79.99,900.0,60.075,60.0825,60.075,60.0825,900.0
2014-03-07 13:45:00,79.98,79.98,79.97,79.97,5200.0,60.075,60.075,60.0675,60.0675,5200.0
2014-03-07 13:50:00,79.99,79.99,79.98,79.98,2100.0,60.0825,60.0825,60.075,60.075,2100.0
2014-03-07 13:55:00,79.97,79.98,79.97,79.98,10000.0,60.0675,60.075,60.0675,60.075,10000.0
2014-03-07 14:00:00,79.97,79.98,79.96,79.96,8000.0,60.0675,60.075,60.06,60.06,8000.0
2014-03-07 14:05:00,79.96,79.97,79.96,79.96,3300.0,60.06,60.0675,60.06,60.06,3300.0
2014-03-07 14:10:00,79.97,79.97,79.95,79.96,4000.0,60.0675,60.0675,60.0525,60.06,4000.0
2014-03-07 14:15:00,79.96,79.96,79.95,79.95,6900.0,60.06,60.06,60.0525,60.0525,6900.0
2014-03-07 14:20:00,79.95,79.95,79.94,79.94,6000.0,60.0525,60.0525,60.045,60.045,6000.0
2014-03-07 14:25:00,79.94,79.95,79.94,79.94,1300.0,60.045,60.0525,60.045,60.045,1300.0
2014-03-07 14:30:00,79.94,79.95,79.94,79.95,5400.0,60.045,60.0525,60.045,60.0525,5400.0
2014-03-07 14:35:00,79.95,79.99,79.94,79.97,17800.0,60.0525,60.0825,60.045,60.0675,17800.0
2014-03-07 14:40:00,79.97,79.99,79.97,79.97,9000.0,60.0675,60.0825,60.0675,60.0675,9000.0
2014-03-07 14:45:00,79.98,80.0,79.97,79.99,29800.0,60.075,60.0901,60.0675,60.0825,29800.0
2014-03-07 14:50:00,79.98,79.99,79.98,79.98,7300.0,60.075,60.0825,60.075,60.075,7300.0
2014-03-07 14:55:00,79.99,79.99,79.98,79.99,9300.0,60.0825,60.0825,60.075,60.0825,9300.0
2014-03-07 15:00:00,79.99,79.99,79.98,79.99,11100.0,60.0825,60.0825,60.075,60.0825,11100.0
2014-03-07 15:05:00,79.98,79.99,79.98,79.98,10000.0,60.075,60.0825,60.075,60.075,10000.0
2014-03-07 15:10:00,79.98,79.99,79.98,79.99,14700.0,60.075,60.0825,60.075,60.0825,14700.0
2014-03-07 15:15:00,79.99,79.99,79.98,79.99,5600.0,60.0825,60.0825,60.075,60.0825,5600.0
2014-03-07 15:20:00,79.99,79.99,79.97,79.98,21800.0,60.0825,60.0825,60.0675,60.075,21800.0
2014-03-07 15:25:00,79.99,79.99,79.98,79.99,6500.0,60.0825,60.0825,60.075,60.0825,6500.0
2014-03-07 15:30:00,79.99,79.99,79.98,79.99,6400.0,60.0825,60.0825,60.075,60.0825,6400.0
2014-03-07 15:35:00,79.99,79.99,79.98,79.98,8200.0,60.0825,60.0825,60.075,60.075,8200.0
2014-03-07 15:40:00,79.98,79.99,79.98,79.99,6900.0,60.075,60.0825,60.075,60.0825,6900.0
2014-03-07 15:45:00,79.98,79.99,79.96,79.97,40400.0,60.075,60.0825,60.06,60.0675,40400.0
2014-03-07 15:50:00,79.97,79.97,79.94,79.94,15200.0,60.0675,60.0675,60.045,60.045,15200.0
2014-03-07 15:55:00,79.95,79.96,79.93,79.94,17500.0,60.0525,60.06,60.0375,60.045,17500.0
2014-03-10 09:30:00,79.93,80.0,79.93,79.96,37400.0,60.0375,60.0901,60.0375,60.06,37400.0
2014-03-10 09:35:00,79.95,79.97,79.95,79.95,5400.0,60.0525,60.0675,60.0525,60.0525,5400.0
2014-03-10 09:40:00,79.95,79.96,79.94,79.94,2000.0,60.0525,60.06,60.045,60.045,2000.0
2014-03-10 09:45:00,79.94,79.96,79.94,79.96,2400.0,60.045,60.06,60.045,60.06,2400.0
2014-03-10 09:50:00,79.96,79.97,79.95,79.96,15000.0,60.06,60.0675,60.0525,60.06,15000.0
2014-03-10 09:55:00,79.97,79.97,79.96,79.96,2600.0,60.0675,60.0675,60.06,60.06,2600.0
2014-03-10 10:00:00,79.97,79.98,79.97,79.98,10500.0,60.0675,60.075,60.0675,60.075,10500.0
2014-03-10 10:05:00,79.98,79.98,79.97,79.98,1400.0,60.075,60.075,60.0675,60.075,1400.0
2014-03-10 10:10:00,79.98,79.98,79.97,79.98,1400.0,60.075,60.075,60.0675,60.075,1400.0
2014-03-10 10:15:00,79.98,79.98,79.97,79.98,1600.0,60.075,60.075,60.0675,60.075,1600.0
2014-03-10 10:20:00,79.98,79.98,79.97,79.97,4600.0,60.075,60.075,60.0675,60.0675,4600.0
2014-03-10 10:25:00,79.98,79.98,79.97,79.98,500.0,60.075,60.075,60.0675,60.075,500.0
2014-03-10 10:30:00,79.98,79.99,79.98,79.99,3600.0,60.075,60.0825,60.075,60.0825,3600.0
2014-03-10 10:35:00,79.99,80.0,79.99,79.99,6800.0,60.0825,60.0901,60.0825,60.0825,6800.0
2014-03-10 10:40:00,79.99,80.0,79.96,79.99,11300.0,60.0825,60.0901,60.06,60.0825,11300.0
2014-03-10 10:45:00,79.99,79.99,79.96,79.99,7200.0,60.0825,60.0825,60.06,60.0825,7200.0
2014-03-10 10:50:00,79.99,79.99,79.98,79.98,1900.0,60.0825,60.0825,60.075,60.075,1900.0
2014-03-10 10:55:00,79.98,80.0,79.98,79.98,2200.0,60.075,60.0901,60.075,60.075,2200.0
2014-03-10 11:00:00,79.99,80.0,79.95,79.99,275400.0,60.0825,60.0901,60.0525,60.0825,275400.0
2014-03-10 11:05:00,79.98,79.99,79.98,79.99,2800.0,60.075,60.0825,60.075,60.0825,2800.0
2014-03-10 11:10:00,79.99,79.99,79.98,79.99,1300.0,60.0825,60.0825,60.075,60.0825,1300.0
2014-03-10 11:15:00,79.99,79.99,79.98,79.98,1900.0,60.0825,60.0825,60.075,60.075,1900.0
2014-03-10 11:20:00,79.99,79.99,79.98,79.98,1700.0,60.0825,60.0825,60.075,60.075,1700.0
2014-03-10 11:25:00,79.98,79.98,79.94,79.97,12100.0,60.075,60.075,60.045,60.0675,12100.0
2014-03-10 11:30:00,79.97,79.98,79.97,79.98,3700.0,60.0675,60.075,60.0675,60.075,3700.0
2014-03-10 11:35:00,79.97,79.98,79.96,79.98,3400.0,60.0675,60.075,60.06,60.075,3400.0
2014-03-10 11:40:00,79.98,79.98,79.96,79.97,2000.0,60.075,60.075,60.06,60.0675,2000.0
2014-03-10 11:45:00,79.98,79.98,79.97,79.98,800.0,60.075,60.075,60.0675,60.075,800.0
2014-03-10 11:50:00,79.97,79.98,79.97,79.98,1200.0,60.0675,60.075,60.0675,60.075,1200.0
2014-03-10 11:55:00,79.98,79.98,79.98,79.98,1600.0,60.075,60.075,60.075,60.075,1600.0
2014-03-10 12:00:00,79.98,79.99,79.98,79.98,500.0,60.075,60.0825,60.075,60.075,500.0
2014-03-10 12:05:00,79.98,79.99,79.98,79.99,1000.0,60.075,60.0825,60.075,60.0825,1000.0
2014-03-10 12:10:00,79.98,79.99,79.98,79.99,7100.0,60.075,60.0825,60.075,60.0825,7100.0
2014-03-10 12:15:00,79.99,79.99,79.98,79.99,1800.0,60.0825,60.0825,60.075,60.0825,1800.0
2014-03-10 12:20:00,79.99,80.0,79.98,79.99,2700.0,60.0825,60.0901,60.075,60.0825,2700.0
2014-03-10 12:25:00,80.0,80.0,79.99,80.0,500.0,60.0901,60.0901,60.0825,60.0901,500.0
2014-03-10 12:30:00,79.99,80.0,79.99,79.99,4300.0,60.0825,60.0901,60.0825,60.0825,4300.0
2014-03-10 12:35:00,80.0,80.0,79.99,80.0,2100.0,60.0901,60.0901,60.0825,60.0901,2100.0
2014-03-10 12:40:00,80.0,80.0,79.99,80.0,2900.0,60.0901,60.0901,60.0825,60.0901,2900.0
2014-03-10 12:45:00,80.0,80.0,79.99,79.99,8700.0,60.0901,60.0901,60.0825,60.0825,8700.0
2014-03-10 12:50:00,80.0,80.0,80.0,80.0,600.0,60.0901,60.0901,60.0901,60.0901,600.0
2014-03-10 12:55:00,80.0,80.01,79.99,80.0,24200.0,60.0901,60.0976,60.0825,60.0901,24200.0
2014-03-10 13:00:00,79.99,80.0,79.99,80.0,600.0,60.0825,60.0901,60.0825,60.0901,600.0
2014-03-10 13:05:00,80.0,80.0,80.0,80.0,400.0,60.0901,60.0901,60.0901,60.0901,400.0
2014-03-10 13:10:00,80.0,80.0,79.99,80.0,3500.0,60.0901,60.0901,60.0825,60.0901,3500.0
2014-03-10 13:15:00,79.99,80.0,79.99,80.0,1500.0,60.0825,60.0901,60.0825,60.0901,1500.0
2014-03-10 13:20:00,80.0,80.0,80.0,80.0,200.0,60.0901,60.0901,60.0901,60.0901,200.0
2014-03-10 13:25:00,79.99,79.99,79.98,79.99,5100.0,60.0825,60.0825,60.075,60.0825,5100.0
2014-03-10 13:30:00,79.99,80.0,79.98,79.98,3200.0,60.0825,60.0901,60.075,60.075,3200.0
2014-03-10 13:35:00,79.99,80.0,79.98,80.0,1300.0,60.0825,60.0901,60.075,60.0901,1300.0
2014-03-10 13:40:00,80.0,80.0,79.98,79.98,1900.0,60.0901,60.0901,60.075,60.075,1900.0
2014-03-10 13:45:00,80.0,80.0,79.98,80.0,2600.0,60.0901,60.0901,60.075,60.0901,2600.0
2014-03-10 13:50:00,79.98,80.0,79.98,79.98,2500.0,60.075,60.0901,60.075,60.075,2500.0
2014-03-10 13:55:00,79.99,80.0,79.98,80.0,3000.0,60.0825,60.0901,60.075,60.0901,3000.0
2014-03-10 14:00:00,79.98,80.0,79.98,79.99,3600.0,60.075,60.0901,60.075,60.0825,3600.0
2014-03-10 14:05:00,79.99,80.0,79.98,79.99,1600.0,60.0825,60.0901,60.075,60.0825,1600.0
2014-03-10 14:10:00,79.98,79.99,79.98,79.99,10600.0,60.075,60.0825,60.075,60.0825,10600.0
2014-03-10 14:15:00,79.98,80.0,79.98,79.99,3700.0,60.075,60.0901,60.075,60.0825,3700.0
2014-03-10 14:20:00,79.99,79.99,79.98,79.99,2900.0,60.0825,60.0825,60.075,60.0825,2900.0
2014-03-10 14:25:00,79.98,79.99,79.98,79.99,1800.0,60.075,60.0825,60.075,60.0825,1800.0
2014-03-10 14:30:00,79.99,79.99,79.98,79.99,18500.0,60.0825,60.0825,60.075,60.0825,18500.0
2014-03-10 14:35:00,79.98,79.99,79.98,79.99,5200.0,60.075,60.0825,60.075,60.0825,5200.0
2014-03-10 14:40:00,79.98,79.99,79.98,79.98,2200.0,60.075,60.0825,60.075,60.075,2200.0
2014-03-10 14:45:00,79.98,79.99,79.97,79.97,14000.0,60.075,60.0825,60.0675,60.0675,14000.0
2014-03-10 14:50:00,79.98,79.98,79.98,79.98,2300.0,60.075,60.075,60.075,60.075,2300.0
2014-03-10 14:55:00,79.97,79.98,79.97,79.98,6200.0,60.0675,60.075,60.0675,60.075,6200.0
2014-03-10 15:00:00,79.98,79.99,79.97,79.99,24900.0,60.075,60.0825,60.0675,60.0825,24900.0
2014-03-10 15:05:00,79.99,79.99,79.97,79.98,9000.0,60.0825,60.0825,60.0675,60.075,9000.0
2014-03-10 15:10:00,79.97,79.99,79.97,79.99,1000.0,60.0675,60.0825,60.0675,60.0825,1000.0
2014-03-10 15:15:00,79.98,79.99,79.97,79.98,2900.0,60.075,60.0825,60.0675,60.075,2900.0
2014-03-10 15:20:00,79.98,79.98,79.96,79.97,14200.0,60.075,60.075,60.06,60.0675,14200.0
2014-03-10 15:25:00,79.97,79.98,79.96,79.98,10000.0,60.0675,60.075,60.06,60.075,10000.0
2014-03-10 15:30:00,79.97,79.98,79.96,79.97,5000.0,60.0675,60.075,60.06,60.0675,5000.0
2014-03-10 15:35:00,79.98,79.98,79.96,79.98,6500.0,60.075,60.075,60.06,60.075,6500.0
2014-03-10 15:40:00,79.97,79.98,79.96,79.97,8600.0,60.0675,60.075,60.06,60.0675,8600.0
2014-03-10 15:45:00,79.97,79.98,79.97,79.97,18700.0,60.0675,60.075,60.0675,60.0675,18700.0
2014-03-10 15:50:00,79.97,79.98,79.96,79.96,11400.0,60.0675,60.075,60.06,60.06,11400.0
2014-03-10 15:55:00,79.98,79.98,79.97,79.98,18700.0,60.075,60.075,60.0675,60.075,18700.0
2014-03-11 09:30:00,80.0,80.02,79.97,80.0,56500.0,60.0901,60.1051,60.0675,60.0901,56500.0
2014-03-11 09:35:00,80.0,80.01,79.99,80.01,4200.0,60.0901,60.0976,60.0825,60.0976,4200.0
2014-03-11 09:40:00,79.98,80.0,79.98,79.98,3500.0,60.075,60.0901,60.075,60.075,3500.0
2014-03-11 09:45:00,80.0,80.01,79.98,80.01,1300.0,60.0901,60.0976,60.075,60.0976,1300.0
2014-03-11 09:50:00,80.0,80.01,79.99,80.01,2300.0,60.0901,60.0976,60.0825,60.0976,2300.0
2014-03-11 09:55:00,80.0,80.01,80.0,80.0,1400.0,60.0901,60.0976,60.0901,60.0901,1400.0
2014-03-11 10:00:00,80.0,80.01,79.98,80.01,3700.0,60.0901,60.0976,60.075,60.0976,3700.0
2014-03-11 10:05:00,80.0,80.01,79.98,80.0,13900.0,60.0901,60.0976,60.075,60.0901,13900.0
2014-03-11 10:10:00,80.0,80.0,79.99,79.99,200.0,60.0901,60.0901,60.0825,60.0825,200.0
2014-03-11 10:15:00,79.99,80.0,79.98,80.0,1100.0,60.0825,60.0901,60.075,60.0901,1100.0
2014-03-11 10:20:00,79.99,80.0,79.98,79.98,4400.0,60.0825,60.0901,60.075,60.075,4400.0
2014-03-11 10:25:00,79.98,79.99,79.98,79.99,5900.0,60.075,60.0825,60.075,60.0825,5900.0
2014-03-11 10:30:00,79.98,80.0,79.97,79.97,8500.0,60.075,60.0901,60.0675,60.0675,8500.0
2014-03-11 10:35:00,79.98,79.98,79.98,79.98,300.0,60.075,60.075,60.075,60.075,300.0
2014-03-11 10:40:00,79.98,79.98,79.97,79.97,2200.0,60.075,60.075,60.0675,60.0675,2200.0
2014-03-11 10:45:00,79.98,79.98,79.97,79.98,9300.0,60.075,60.075,60.0675,60.075,9300.0
2014-03-11 10:50:00,79.97,79.99,79.97,79.98,6200.0,60.0675,60.0825,60.0675,60.075,6200.0
2014-03-11 10:55:00,79.98,79.99,79.98,79.99,1200.0,60.075,60.0825,60.075,60.0825,1200.0
2014-03-11 11:00:00,79.98,79.99,79.98,79.98,3600.0,60.075,60.0825,60.075,60.075,3600.0
2014-03-11 11:05:00,79.99,79.99,79.95,79.97,8100.0,60.0825,60.0825,60.0525,60.0675,8100.0
2014-03-11 11:10:00,79.98,79.99,79.98,79.99,3500.0,60.075,60.0825,60.075,60.0825,3500.0
2014-03-11 11:15:00,79.98,79.99,79.98,79.98,2800.0,60.075,60.0825,60.075,60.075,2800.0
2014-03-11 11:20:00,79.98,79.98,79.98,79.98,200.0,60.075,60.075,60.075,60.075,200.0
2014-03-11 11:25:00,79.97,79.98,79.97,79.98,1200.0,60.0675,60.075,60.0675,60.075,1200.0
2014-03-11 11:30:00,79.97,79.98,79.97,79.98,6500.0,60.0675,60.075,60.0675,60.075,6500.0
2014-03-11 11:35:00,79.98,79.99,79.98,79.98,3200.0,60.075,60.0825,60.075,60.075,3200.0
2014-03-11 11:40:00,79.98,79.98,79.97,79.98,6200.0,60.075,60.075,60.0675,60.075,6200.0
2014-03-11 11:45:00,79.98,79.99,79.97,79.97,3700.0,60.075,60.0825,60.0675,60.0675,3700.0
2014-03-11 11:50:00,79.99,79.99,79.97,79.99,600.0,60.0825,60.0825,60.0675,60.0825,600.0
2014-03-11 11:55:00,79.97,79.99,79.97,79.99,200.0,60.0675,60.0825,60.0675,60.0825,200.0
2014-03-11 12:00:00,79.98,79.99,79.97,79.99,1700.0,60.075,60.0825,60.0675,60.0825,1700.0
2014-03-11 12:05:00,79.99,79.99,79.98,79.99,5600.0,60.0825,60.0825,60.075,60.0825,5600.0
2014-03-11 12:10:00,79.98,79.99,79.98,79.99,4200.0,60.075,60.0825,60.075,60.0825,4200.0
2014-03-11 12:15:00,79.97,79.99,79.97,79.98,900.0,60.0675,60.0825,60.0675,60.075,900.0
2014-03-11 12:20:00,79.98,79.99,79.98,79.98,2600.0,60.075,60.0825,60.075,60.075,2600.0
2014-03-11 12:25:00,79.99,79.99,79.98,79.98,5300.0,60.0825,60.0825,60.075,60.075,5300.0
2014-03-11 12:30:00,79.98,79.99,79.98,79.98,2000.0,60.075,60.0825,60.075,60.075,2000.0
2014-03-11 12:35:00,79.98,79.99,79.98,79.99,1100.0,60.075,60.0825,60.075,60.0825,1100.0
2014-03-11 12:40:00,79.98,79.99,79.98,79.98,4900.0,60.075,60.0825,60.075,60.075,4900.0
2014-03-11 12:45:00,79.98,79.99,79.98,79.98,9500.0,60.075,60.0825,60.075,60.075,9500.0
2014-03-11 12:50:00,79.99,79.99,79.98,79.99,4800.0,60.0825,60.0825,60.075,60.0825,4800.0
2014-03-11 12:55:00,79.99,80.0,79.98,80.0,7500.0,60.0825,60.0901,60.075,60.0901,7500.0
2014-03-11 13:00:00,80.0,80.0,79.99,80.0,3200.0,60.0901,60.0901,60.0825,60.0901,3200.0
2014-03-11 13:05:00,80.0,80.0,79.99,80.0,6300.0,60.0901,60.0901,60.0825,60.0901,6300.0
2014-03-11 13:10:00,80.0,80.0,79.99,80.0,2200.0,60.0901,60.0901,60.0825,60.0901,2200.0
2014-03-11 13:15:00,80.0,80.01,79.99,80.01,86100.0,60.0901,60.0976,60.0825,60.0976,86100.0
2014-03-11 13:20:00,80.0,80.01,80.0,80.01,4300.0,60.0901,60.0976,60.0901,60.0976,4300.0
2014-03-11 13:25:00,80.01,80.01,79.98,80.0,19300.0,60.0976,60.0976,60.075,60.0901,19300.0
2014-03-11 13:30:00,79.99,80.0,79.99,80.0,9300.0,60.0825,60.0901,60.0825,60.0901,9300.0
2014-03-11 13:35:00,79.99,80.0,79.99,80.0,5200.0,60.0825,60.0901,60.0825,60.0901,5200.0
2014-03-11 13:40:00,80.0,80.0,79.99,79.99,2700.0,60.0901,60.0901,60.0825,60.0825,2700.0
2014-03-11 13:45:00,80.0,80.0,80.0,80.0,2200.0,60.0901,60.0901,60.0901,60.0901,2200.0
2014-03-11 13:50:00,80.0,80.0,79.99,79.99,1700.0,60.0901,60.0901,60.0825,60.0825,1700.0
2014-03-11 13:55:00,79.99,80.0,79.98,79.98,900.0,60.0825,60.0901,60.075,60.075,900.0
2014-03-11 14:00:00,79.98,80.0,79.98,80.0,2400.0,60.075,60.0901,60.075,60.0901,2400.0
2014-03-11 14:05:00,80.0,80.0,79.99,80.0,1400.0,60.0901,60.0901,60.0825,60.0901,1400.0
2014-03-11 14:10:00,79.99,80.0,79.99,80.0,2100.0,60.0825,60.0901,60.0825,60.0901,2100.0
2014-03-11 14:15:00,79.99,80.0,79.99,79.99,3800.0,60.0825,60.0901,60.0825,60.0825,3800.0
2014-03-11 14:20:00,79.99,80.0,79.99,80.0,7600.0,60.0825,60.0901,60.0825,60.0901,7600.0
2014-03-11 14:25:00,79.99,80.0,79.99,80.0,1700.0,60.0825,60.0901,60.0825,60.0901,1700.0
2014-03-11 14:30:00,80.0,80.0,79.99,79.99,2900.0,60.0901,60.0901,60.0825,60.0825,2900.0
2014-03-11 14:35:00,79.99,80.0,79.99,79.99,10300.0,60.0825,60.0901,60.0825,60.0825,10300.0
2014-03-11 14:40:00,80.0,80.0,80.0,80.0,1800.0,60.0901,60.0901,60.0901,60.0901,1800.0
2014-03-11 14:45:00,79.99,80.0,79.99,80.0,1800.0,60.0825,60.0901,60.0825,60.0901,1800.0
2014-03-11 14:50:00,79.99,80.0,79.99,80.0,5700.0,60.0825,60.0901,60.0825,60.0901,5700.0
2014-03-11 14:55:00,79.99,80.0,79.99,80.0,700.0,60.0825,60.0901,60.0825,60.0901,700.0
2014-03-11 15:00:00,79.99,80.0,79.98,79.98,7700.0,60.0825,60.0901,60.075,60.075,7700.0
2014-03-11 15:05:00,79.99,79.99,79.98,79.99,3100.0,60.0825,60.0825,60.075,60.0825,3100.0
2014-03-11 15:10:00,79.99,79.99,79.98,79.98,2700.0,60.0825,60.0825,60.075,60.075,2700.0
2014-03-11 15:15:00,79.98,79.99,79.98,79.98,2500.0,60.075,60.0825,60.075,60.075,2500.0
2014-03-11 15:20:00,79.98,79.99,79.98,79.98,4100.0,60.075,60.0825,60.075,60.075,4100.0
2014-03-11 15:25:00,79.98,79.98,79.98,79.98,0.0,60.075,60.075,60.075,60.075,0.0
2014-03-11 15:30:00,80.0,80.0,79.98,79.99,2500.0,60.0901,60.0901,60.075,60.0825,2500.0
2014-03-11 15:35:00,79.99,79.99,79.98,79.99,300.0,60.0825,60.0825,60.075,60.0825,300.0
2014-03-11 15:40:00,79.98,79.99,79.98,79.98,2300.0,60.075,60.0825,60.075,60.075,2300.0
2014-03-11 15:45:00,79.99,79.99,79.98,79.99,3400.0,60.0825,60.0825,60.075,60.0825,3400.0
2014-03-11 15:50:00,79.99,79.99,79.98,79.99,4100.0,60.0825,60.0825,60.075,60.0825,4100.0
2014-03-11 15:55:00,79.98,79.99,79.97,79.97,7400.0,60.075,60.0825,60.0675,60.0675,7400.0
2014-03-12 09:30:00,80.02,80.08,80.02,80.08,9900.0,60.1051,60.1501,60.1051,60.1501,9900.0
2014-03-12 09:35:00,80.08,80.08,80.06,80.08,6500.0,60.1501,60.1501,60.1351,60.1501,6500.0
2014-03-12 09:40:00,80.06,80.08,80.03,80.06,6200.0,60.1351,60.1501,60.1126,60.1351,6200.0
2014-03-12 09:45:00,80.06,80.08,80.05,80.06,3600.0,60.1351,60.1501,60.1276,60.1351,3600.0
2014-03-12 09:50:00,80.06,80.07,80.06,80.07,1000.0,60.1351,60.1426,60.1351,60.1426,1000.0
2014-03-12 09:55:00,80.07,80.08,80.04,80.04,18200.0,60.1426,60.1501,60.1201,60.1201,18200.0
2014-03-12 10:00:00,80.06,80.07,80.05,80.06,7300.0,60.1351,60.1426,60.1276,60.1351,7300.0
2014-03-12 10:05:00,80.07,80.07,80.06,80.07,2000.0,60.1426,60.1426,60.1351,60.1426,2000.0
2014-03-12 10:10:00,80.05,80.07,80.05,80.06,800.0,60.1276,60.1426,60.1276,60.1351,800.0
2014-03-12 10:15:00,80.06,80.06,80.04,80.04,400.0,60.1351,60.1351,60.1201,60.1201,400.0
2014-03-12 10:20:00,80.06,80.07,80.06,80.07,1200.0,60.1351,60.1426,60.1351,60.1426,1200.0
2014-03-12 10:25:00,80.06,80.07,80.06,80.06,2600.0,60.1351,60.1426,60.1351,60.1351,2600.0
2014-03-12 10:30:00,80.06,80.06,80.04,80.06,1200.0,60.1351,60.1351,60.1201,60.1351,1200.0
2014-03-12 10:35:00,80.07,80.07,80.04,80.04,4100.0,60.1426,60.1426,60.1201,60.1201,4100.0
2014-03-12 10:40:00,80.04,80.04,80.04,80.04,600.0,60.1201,60.1201,60.1201,60.1201,600.0
2014-03-12 10:45:00,80.05,80.06,80.04,80.05,22100.0,60.1276,60.1351,60.1201,60.1276,22100.0
2014-03-12 10:50:00,80.05,80.06,80.04,80.05,6100.0,60.1276,60.1351,60.1201,60.1276,6100.0
2014-03-12 10:55:00,80.05,80.06,80.03,80.06,9700.0,60.1276,60.1351,60.1126,60.1351,9700.0
2014-03-12 11:00:00,80.06,80.06,80.06,80.06,200.0,60.1351,60.1351,60.1351,60.1351,200.0
2014-03-12 11:05:00,80.05,80.06,80.04,80.06,2800.0,60.1276,60.1351,60.1201,60.1351,2800.0
2014-03-12 11:10:00,80.06,80.06,80.05,80.05,2700.0,60.1351,60.1351,60.1276,60.1276,2700.0
2014-03-12 11:15:00,80.05,80.05,80.05,80.05,200.0,60.1276,60.1276,60.1276,60.1276,200.0
2014-03-12 11:20:00,80.05,80.06,80.05,80.06,700.0,60.1276,60.1351,60.1276,60.1351,700.0
2014-03-12 11:25:00,80.04,80.06,80.04,80.05,1100.0,60.1201,60.1351,60.1201,60.1276,1100.0
2014-03-12 11:30:00,80.05,80.05,80.04,80.05,1000.0,60.1276,60.1276,60.1201,60.1276,1000.0
2014-03-12 11:35:00,80.04,80.06,80.04,80.05,3500.0,60.1201,60.1351,60.1201,60.1276,3500.0
2014-03-12 11:40:00,80.05,80.05,80.04,80.04,2300.0,60.1276,60.1276,60.1201,60.1201,2300.0
2014-03-12 11:45:00,80.05,80.05,80.04,80.04,1900.0,60.1276,60.1276,60.1201,60.1201,1900.0
2014-03-12 11:50:00,80.04,80.05,80.04,80.04,500.0,60.1201,60.1276,60.1201,60.1201,500.0
2014-03-12 11:55:00,80.05,80.05,80.04,80.05,2300.0,60.1276,60.1276,60.1201,60.1276,2300.0
2014-03-12 12:00:00,80.05,80.05,80.04,80.04,4700.0,60.1276,60.1276,60.1201,60.1201,4700.0
2014-03-12 12:05:00,80.04,80.05,80.04,80.04,4300.0,60.1201,60.1276,60.1201,60.1201,4300.0
2014-03-12 12:10:00,80.04,80.05,80.04,80.05,3200.0,60.1201,60.1276,60.1201,60.1276,3200.0
2014-03-12 12:15:00,80.05,80.05,80.04,80.05,5800.0,60.1276,60.1276,60.1201,60.1276,5800.0
2014-03-12 12:20:00,80.04,80.05,80.04,80.04,20400.0,60.1201,60.1276,60.1201,60.1201,20400.0
2014-03-12 12:25:00,80.05,80.05,80.04,80.05,3700.0,60.1276,60.1276,60.1201,60.1276,3700.0
2014-03-12 12:30:00,80.04,80.05,80.04,80.05,1100.0,60.1201,60.1276,60.1201,60.1276,1100.0
2014-03-12 12:35:00,80.04,80.05,80.04,80.05,21200.0,60.1201,60.1276,60.1201,60.1276,21200.0
2014-03-12 12:40:00,80.05,80.05,80.04,80.04,7700.0,60.1276,60.1276,60.1201,60.1201,7700.0
2014-03-12 12:45:00,80.04,80.05,80.04,80.05,1600.0,60.1201,60.1276,60.1201,60.1276,1600.0
2014-03-12 12:50:00,80.05,80.05,80.04,80.04,1400.0,60.1276,60.1276,60.1201,60.1201,1400.0
2014-03-12 12:55:00,80.05,80.05,80.04,80.05,2500.0,60.1276,60.1276,60.1201,60.1276,2500.0
2014-03-12 13:00:00,80.05,80.05,80.04,80.05,2400.0,60.1276,60.1276,60.1201,60.1276,2400.0
2014-03-12 13:05:00,80.04,80.05,80.04,80.05,1400.0,60.1201,60.1276,60.1201,60.1276,1400.0
2014-03-12 13:10:00,80.04,80.05,80.04,80.04,3000.0,60.1201,60.1276,60.1201,60.1201,3000.0
2014-03-12 13:15:00,80.04,80.05,80.04,80.04,2700.0,60.1201,60.1276,60.1201,60.1201,2700.0
2014-03-12 13:20:00,80.04,80.05,80.04,80.04,3300.0,60.1201,60.1276,60.1201,60.1201,3300.0
2014-03-12 13:25:00,80.04,80.05,80.04,80.04,1100.0,60.1201,60.1276,60.1201,60.1201,1100.0
2014-03-12 13:30:00,80.04,80.04,80.04,80.04,300.0,60.1201,60.1201,60.1201,60.1201,300.0
2014-03-12 13:35:00,80.05,80.05,80.04,80.05,1700.0,60.1276,60.1276,60.1201,60.1276,1700.0
2014-03-12 13:40:00,80.05,80.05,80.04,80.05,5100.0,60.1276,60.1276,60.1201,60.1276,5100.0
2014-03-12 13:45:00,80.04,80.05,80.04,80.05,3400.0,60.1201,60.1276,60.1201,60.1276,3400.0
2014-03-12 13:50:00,80.04,80.05,80.04,80.05,22100.0,60.1201,60.1276,60.1201,60.1276,22100.0
2014-03-12 13:55:00,80.04,80.05,80.04,80.04,2100.0,60.1201,60.1276,60.1201,60.1201,2100.0
2014-03-12 14:00:00,80.05,80.06,80.05,80.05,7300.0,60.1276,60.1351,60.1276,60.1276,7300.0
2014-03-12 14:05:00,80.06,80.06,80.05,80.05,1600.0,60.1351,60.1351,60.1276,60.1276,1600.0
2014-03-12 14:10:00,80.05,80.06,80.05,80.05,12000.0,60.1276,60.1351,60.1276,60.1276,12000.0
2014-03-12 14:15:00,80.05,80.06,80.05,80.06,2600.0,60.1276,60.1351,60.1276,60.1351,2600.0
2014-03-12 14:20:00,80.06,80.06,80.05,80.06,2100.0,60.1351,60.1351,60.1276,60.1351,2100.0
2014-03-12 14:25:00,80.06,80.06,80.05,80.06,4400.0,60.1351,60.1351,60.1276,60.1351,4400.0
2014-03-12 14:30:00,80.06,80.07,80.05,80.06,12500.0,60.1351,60.1426,60.1276,60.1351,12500.0
2014-03-12 14:35:00,80.06,80.07,80.06,80.07,4700.0,60.1351,60.1426,60.1351,60.1426,4700.0
2014-03-12 14:40:00,80.06,80.07,80.06,80.06,3600.0,60.1351,60.1426,60.1351,60.1351,3600.0
2014-03-12 14:45:00,80.06,80.07,80.06,80.07,1300.0,60.1351,60.1426,60.1351,60.1426,1300.0
2014-03-12 14:50:00,80.07,80.07,80.06,80.07,4300.0,60.1426,60.1426,60.1351,60.1426,4300.0
2014-03-12 14:55:00,80.07,80.07,80.06,80.07,6100.0,60.1426,60.1426,60.1351,60.1426,6100.0
2014-03-12 15:00:00,80.06,80.06,80.05,80.05,1900.0,60.1351,60.1351,60.1276,60.1276,1900.0
2014-03-12 15:05:00,80.05,80.07,80.05,80.07,2300.0,60.1276,60.1426,60.1276,60.1426,2300.0
2014-03-12 15:10:00,80.06,80.07,80.06,80.06,1400.0,60.1351,60.1426,60.1351,60.1351,1400.0
2014-03-12 15:15:00,80.07,80.07,80.06,80.06,6000.0,60.1426,60.1426,60.1351,60.1351,6000.0
2014-03-12 15:20:00,80.06,80.07,80.06,80.07,8300.0,60.1351,60.1426,60.1351,60.1426,8300.0
2014-03-12 15:25:00,80.06,80.07,80.06,80.07,2000.0,60.1351,60.1426,60.1351,60.1426,2000.0
2014-03-12 15:30:00,80.06,80.07,80.06,80.07,2700.0,60.1351,60.1426,60.1351,60.1426,2700.0
2014-03-12 15:35:00,80.06,80.07,80.06,80.06,3400.0,60.1351,60.1426,60.1351,60.1351,3400.0
2014-03-12 15:40:00,80.07,80.07,80.06,80.07,3900.0,60.1426,60.1426,60.1351,60.1426,3900.0
2014-03-12 15:45:00,80.06,80.07,80.05,80.06,9900.0,60.1351,60.1426,60.1276,60.1351,9900.0
2014-03-12 15:50:00,80.05,80.07,80.05,80.06,2100.0,60.1276,60.1426,60.1276,60.1351,2100.0
2014-03-12 15:55:00,80.06,80.06,80.05,80.05,3200.0,60.1351,60.1351,60.1276,60.1276,3200.0
2014-03-13 09:30:00,79.97,80.02,79.95,79.98,13600.0,60.0675,60.1051,60.0525,60.075,13600.0
2014-03-13 09:35:00,79.98,79.98,79.96,79.96,4000.0,60.075,60.075,60.06,60.06,4000.0
2014-03-13 09:40:00,79.97,79.97,79.95,79.97,5400.0,60.0675,60.0675,60.0525,60.0675,5400.0
2014-03-13 09:45:00,79.97,79.97,79.95,79.97,7800.0,60.0675,60.0675,60.0525,60.0675,7800.0
2014-03-13 09:50:00,79.96,79.96,79.95,79.95,6600.0,60.06,60.06,60.0525,60.0525,6600.0
2014-03-13 09:55:00,79.95,79.96,79.94,79.94,4000.0,60.0525,60.06,60.045,60.045,4000.0
2014-03-13 10:00:00,79.95,79.97,79.94,79.97,18600.0,60.0525,60.0675,60.045,60.0675,18600.0
2014-03-13 10:05:00,79.96,79.98,79.96,79.98,1100.0,60.06,60.075,60.06,60.075,1100.0
2014-03-13 10:10:00,79.98,79.98,79.96,79.98,8300.0,60.075,60.075,60.06,60.075,8300.0
2014-03-13 10:15:00,79.98,79.98,79.97,79.97,1800.0,60.075,60.075,60.0675,60.0675,1800.0
2014-03-13 10:20:00,79.98,79.98,79.96,79.96,11800.0,60.075,60.075,60.06,60.06,11800.0
2014-03-13 10:25:00,79.97,79.97,79.96,79.97,10700.0,60.0675,60.0675,60.06,60.0675,10700.0
2014-03-13 10:30:00,79.97,79.97,79.96,79.97,7700.0,60.0675,60.0675,60.06,60.0675,7700.0
2014-03-13 10:35:00,79.97,79.97,79.96,79.96,4000.0,60.0675,60.0675,60.06,60.06,4000.0
2014-03-13 10:40:00,79.97,79.97,79.97,79.97,6800.0,60.0675,60.0675,60.0675,60.0675,6800.0
2014-03-13 10:45:00,79.96,79.97,79.96,79.97,3800.0,60.06,60.0675,60.06,60.0675,3800.0
2014-03-13 10:50:00,79.96,79.97,79.95,79.95,27300.0,60.06,60.0675,60.0525,60.0525,27300.0
2014-03-13 10:55:00,79.95,79.95,79.95,79.95,10300.0,60.0525,60.0525,60.0525,60.0525,10300.0
2014-03-13 11:00:00,79.95,79.95,79.94,79.94,4000.0,60.0525,60.0525,60.045,60.045,4000.0
2014-03-13 11:05:00,79.94,79.98,79.94,79.97,27500.0,60.045,60.075,60.045,60.0675,27500.0
2014-03-13 11:10:00,79.97,79.97,79.97,79.97,2900.0,60.0675,60.0675,60.0675,60.0675,2900.0
2014-03-13 11:15:00,79.96,79.97,79.96,79.97,1200.0,60.06,60.0675,60.06,60.0675,1200.0
2014-03-13 11:20:00,79.97,79.97,79.96,79.96,6900.0,60.0675,60.0675,60.06,60.06,6900.0
2014-03-13 11:25:00,79.97,79.97,79.96,79.97,20600.0,60.0675,60.0675,60.06,60.0675,20600.0
2014-03-13 11:30:00,79.97,79.97,79.96,79.97,6600.0,60.0675,60.0675,60.06,60.0675,6600.0
2014-03-13 11:35:00,79.97,79.97,79.96,79.97,8100.0,60.0675,60.0675,60.06,60.0675,8100.0
2014-03-13 11:40:00,79.97,79.97,79.96,79.97,6600.0,60.0675,60.0675,60.06,60.0675,6600.0
2014-03-13 11:45:00,79.97,79.97,79.96,79.97,5700.0,60.0675,60.0675,60.06,60.0675,5700.0
2014-03-13 11:50:00,79.97,80.01,79.97,80.0,27500.0,60.0675,60.0976,60.0675,60.0901,27500.0
2014-03-13 11:55:00,80.0,80.0,79.99,79.99,2200.0,60.0901,60.0901,60.0825,60.0825,2200.0
2014-03-13 12:00:00,80.0,80.01,79.99,80.0,51500.0,60.0901,60.0976,60.0825,60.0901,51500.0
2014-03-13 12:05:00,80.01,80.04,80.01,80.03,9100.0,60.0976,60.1201,60.0976,60.1126,9100.0
2014-03-13 12:10:00,80.04,80.04,80.03,80.03,10800.0,60.1201,60.1201,60.1126,60.1126,10800.0
2014-03-13 12:15:00,80.03,80.03,80.02,80.03,23200.0,60.1126,60.1126,60.1051,60.1126,23200.0
2014-03-13 12:20:00,80.03,80.03,80.01,80.02,16000.0,60.1126,60.1126,60.0976,60.1051,16000.0
2014-03-13 12:25:00,80.02,80.02,80.01,80.02,10600.0,60.1051,60.1051,60.0976,60.1051,10600.0
2014-03-13 12:30:00,80.01,80.02,80.01,80.02,10300.0,60.0976,60.1051,60.0976,60.1051,10300.0
2014-03-13 12:35:00,80.02,80.02,80.01,80.01,11300.0,60.1051,60.1051,60.0976,60.0976,11300.0
2014-03-13 12:40:00,80.02,80.02,80.02,80.02,2100.0,60.1051,60.1051,60.1051,60.1051,2100.0
2014-03-13 12:45:00,80.02,80.02,80.01,80.01,4300.0,60.1051,60.1051,60.0976,60.0976,4300.0
2014-03-13 12:50:00,80.01,80.02,80.01,80.01,15800.0,60.0976,60.1051,60.0976,60.0976,15800.0
2014-03-13 12:55:00,80.02,80.02,80.01,80.01,9200.0,60.1051,60.1051,60.0976,60.0976,9200.0
2014-03-13 13:00:00,80.02,80.02,80.01,80.01,6200.0,60.1051,60.1051,60.0976,60.0976,6200.0
2014-03-13 13:05:00,80.01,80.02,80.01,80.02,8600.0,60.0976,60.1051,60.0976,60.1051,8600.0
2014-03-13 13:10:00,80.02,80.02,80.0,80.02,53500.0,60.1051,60.1051,60.0901,60.1051,53500.0
2014-03-13 13:15:00,80.02,80.02,80.0,80.0,14600.0,60.1051,60.1051,60.0901,60.0901,14600.0
2014-03-13 13:20:00,80.0,80.0,80.0,80.0,15000.0,60.0901,60.0901,60.0901,60.0901,15000.0
2014-03-13 13:25:00,80.0,80.01,80.0,80.01,14700.0,60.0901,60.0976,60.0901,60.0976,14700.0
2014-03-13 13:30:00,80.01,80.01,80.0,80.0,39900.0,60.0976,60.0976,60.0901,60.0901,39900.0
2014-03-13 13:35:00,80.01,80.01,80.0,80.0,19700.0,60.0976,60.0976,60.0901,60.0901,19700.0
2014-03-13 13:40:00,80.0,80.01,80.0,80.01,34100.0,60.0901,60.0976,60.0901,60.0976,34100.0
2014-03-13 13:45:00,80.01,80.01,80.0,80.0,41100.0,60.0976,60.0976,60.0901,60.0901,41100.0
2014-03-13 13:50:00,80.0,80.01,79.99,79.99,81600.0,60.0901,60.0976,60.0825,60.0825,81600.0
2014-03-13 13:55:00,79.99,80.0,79.99,80.0,21100.0,60.0825,60.0901,60.0825,60.0901,21100.0
2014-03-13 14:00:00,79.99,80.0,79.98,79.98,43000.0,60.0825,60.0901,60.075,60.075,43000.0
2014-03-13 14:05:00,79.98,79.99,79.98,79.99,31000.0,60.075,60.0825,60.075,60.0825,31000.0
2014-03-13 14:10:00,79.98,79.99,79.98,79.98,18400.0,60.075,60.0825,60.075,60.075,18400.0
2014-03-13 14:15:00,79.98,79.99,79.97,79.98,86300.0,60.075,60.0825,60.0675,60.075,86300.0
2014-03-13 14:20:00,79.98,79.99,79.97,79.97,30800.0,60.075,60.0825,60.0675,60.0675,30800.0
2014-03-13 14:25:00,79.97,79.98,79.97,79.98,29500.0,60.0675,60.075,60.0675,60.075,29500.0
2014-03-13 14:30:00,79.97,79.98,79.97,79.97,90700.0,60.0675,60.075,60.0675,60.0675,90700.0
2014-03-13 14:35:00,79.98,79.98,79.97,79.98,23600.0,60.075,60.075,60.0675,60.075,23600.0
2014-03-13 14:40:00,79.97,79.98,79.97,79.97,88100.0,60.0675,60.075,60.0675,60.0675,88100.0
2014-03-13 14:45:00,79.97,79.98,79.97,79.97,12900.0,60.0675,60.075,60.0675,60.0675,12900.0
2014-03-13 14:50:00,79.97,79.98,79.97,79.98,19400.0,60.0675,60.075,60.0675,60.075,19400.0
2014-03-13 14:55:00,79.98,79.98,79.97,79.98,10700.0,60.075,60.075,60.0675,60.075,10700.0
2014-03-13 15:00:00,79.98,79.99,79.98,79.99,127900.0,60.075,60.0825,60.075,60.0825,127900.0
2014-03-13 15:05:00,79.98,80.01,79.98,80.0,58800.0,60.075,60.0976,60.075,60.0901,58800.0
2014-03-13 15:10:00,79.99,80.0,79.99,80.0,25900.0,60.0825,60.0901,60.0825,60.0901,25900.0
2014-03-13 15:15:00,80.0,80.01,79.99,80.0,131500.0,60.0901,60.0976,60.0825,60.0901,131500.0
2014-03-13 15:20:00,80.0,80.01,80.0,80.0,14000.0,60.0901,60.0976,60.0901,60.0901,14000.0
2014-03-13 15:25:00,80.0,80.01,80.0,80.0,800.0,60.0901,60.0976,60.0901,60.0901,800.0
2014-03-13 15:30:00,80.0,80.01,80.0,80.0,19800.0,60.0901,60.0976,60.0901,60.0901,19800.0
2014-03-13 15:35:00,80.0,80.01,80.0,80.01,45500.0,60.0901,60.0976,60.0901,60.0976,45500.0
2014-03-13 15:40:00,80.01,80.01,80.0,80.01,4900.0,60.0976,60.0976,60.0901,60.0976,4900.0
2014-03-13 15:45:00,80.01,80.01,80.0,80.01,7500.0,60.0976,60.0976,60.0901,60.0976,7500.0
2014-03-13 15:50:00,80.0,80.01,80.0,80.01,17300.0,60.0901,60.0976,60.0901,60.0976,17300.0
2014-03-13 15:55:00,80.01,80.01,80.0,80.0,23000.0,60.0976,60.0976,60.0901,60.0901,23000.0
2014-03-14 09:30:00,80.0,80.04,80.0,80.04,20100.0,60.0901,60.1201,60.0901,60.1201,20100.0
2014-03-14 09:35:00,80.03,80.03,80.02,80.03,2300.0,60.1126,60.1126,60.1051,60.1126,2300.0
2014-03-14 09:40:00,80.02,80.03,80.02,80.03,1400.0,60.1051,60.1126,60.1051,60.1126,1400.0
2014-03-14 09:45:00,80.04,80.04,80.02,80.03,800.0,60.1201,60.1201,60.1051,60.1126,800.0
2014-03-14 09:50:00,80.03,80.03,80.02,80.02,300.0,60.1126,60.1126,60.1051,60.1051,300.0
2014-03-14 09:55:00,80.0,80.02,80.0,80.02,1000.0,60.0901,60.1051,60.0901,60.1051,1000.0
2014-03-14 10:00:00,80.03,80.03,79.98,80.01,1800.0,60.1126,60.1126,60.075,60.0976,1800.0
2014-03-14 10:05:00,80.0,80.0,79.99,79.99,17100.0,60.0901,60.0901,60.0825,60.0825,17100.0
2014-03-14 10:10:00,79.99,80.01,79.99,80.01,4100.0,60.0825,60.0976,60.0825,60.0976,4100.0
2014-03-14 10:15:00,80.01,80.01,80.01,80.01,1300.0,60.0976,60.0976,60.0976,60.0976,1300.0
2014-03-14 10:20:00,80.03,80.03,80.02,80.03,3100.0,60.1126,60.1126,60.1051,60.1126,3100.0
2014-03-14 10:25:00,80.03,80.04,80.03,80.03,44300.0,60.1126,60.1201,60.1126,60.1126,44300.0
2014-03-14 10:30:00,80.04,80.04,80.02,80.03,6900.0,60.1201,60.1201,60.1051,60.1126,6900.0
2014-03-14 10:35:00,80.02,80.02,80.02,80.02,3200.0,60.1051,60.1051,60.1051,60.1051,3200.0
2014-03-14 10:40:00,80.04,80.04,80.03,80.04,6500.0,60.1201,60.1201,60.1126,60.1201,6500.0
2014-03-14 10:45:00,80.02,80.02,80.02,80.02,600.0,60.1051,60.1051,60.1051,60.1051,600.0
2014-03-14 10:50:00,80.02,80.02,80.02,80.02,1400.0,60.1051,60.1051,60.1051,60.1051,1400.0
2014-03-14 10:55:00,80.04,80.04,80.02,80.03,2500.0,60.1201,60.1201,60.1051,60.1126,2500.0
2014-03-14 11:00:00,80.04,80.04,80.02,80.02,4400.0,60.1201,60.1201,60.1051,60.1051,4400.0
2014-03-14 11:05:00,80.03,80.04,80.02,80.04,5800.0,60.1126,60.1201,60.1051,60.1201,5800.0
2014-03-14 11:10:00,80.03,80.04,80.03,80.04,600.0,60.1126,60.1201,60.1126,60.1201,600.0
2014-03-14 11:15:00,80.04,80.05,80.04,80.05,3800.0,60.1201,60.1276,60.1201,60.1276,3800.0
2014-03-14 11:20:00,80.05,80.05,80.04,80.04,3000.0,60.1276,60.1276,60.1201,60.1201,3000.0
2014-03-14 11:25:00,80.05,80.05,80.04,80.05,1700.0,60.1276,60.1276,60.1201,60.1276,1700.0
2014-03-14 11:30:00,80.04,80.05,80.03,80.04,15300.0,60.1201,60.1276,60.1126,60.1201,15300.0
2014-03-14 11:35:00,80.03,80.05,80.03,80.04,23800.0,60.1126,60.1276,60.1126,60.1201,23800.0
2014-03-14 11:40:00,80.03,80.04,80.01,80.02,5100.0,60.1126,60.1201,60.0976,60.1051,5100.0
2014-03-14 11:45:00,80.01,80.03,80.01,80.01,5400.0,60.0976,60.1126,60.0976,60.0976,5400.0
2014-03-14 11:50:00,80.02,80.03,80.0,80.03,12800.0,60.1051,60.1126,60.0901,60.1126,12800.0
2014-03-14 11:55:00,80.02,80.03,80.01,80.01,1300.0,60.1051,60.1126,60.0976,60.0976,1300.0
2014-03-14 12:00:00,80.02,80.03,80.01,80.01,3200.0,60.1051,60.1126,60.0976,60.0976,3200.0
2014-03-14 12:05:00,80.03,80.04,80.02,80.03,12900.0,60.1126,60.1201,60.1051,60.1126,12900.0
2014-03-14 12:10:00,80.02,80.03,80.02,80.03,1100.0,60.1051,60.1126,60.1051,60.1126,1100.0
2014-03-14 12:15:00,80.03,80.04,80.02,80.04,1000.0,60.1126,60.1201,60.1051,60.1201,1000.0
2014-03-14 12:20:00,80.04,80.04,80.04,80.04,2400.0,60.1201,60.1201,60.1201,60.1201,2400.0
2014-03-14 12:25:00,80.04,80.04,80.03,80.04,2100.0,60.1201,60.1201,60.1126,60.1201,2100.0
2014-03-14 12:30:00,80.04,80.05,80.02,80.04,4800.0,60.1201,60.1276,60.1051,60.1201,4800.0
2014-03-14 12:35:00,80.04,80.04,80.03,80.04,4600.0,60.1201,60.1201,60.1126,60.1201,4600.0
2014-03-14 12:40:00,80.03,80.03,80.01,80.01,39300.0,60.1126,60.1126,60.0976,60.0976,39300.0
2014-03-14 12:45:00,80.01,80.03,80.0,80.02,39400.0,60.0976,60.1126,60.0901,60.1051,39400.0
2014-03-14 12:50:00,80.02,80.03,80.0,80.01,30200.0,60.1051,60.1126,60.0901,60.0976,30200.0
2014-03-14 12:55:00,80.02,80.02,80.01,80.02,8900.0,60.1051,60.1051,60.0976,60.1051,8900.0
2014-03-14 13:00:00,80.01,80.02,80.0,80.01,1500.0,60.0976,60.1051,60.0901,60.0976,1500.0
2014-03-14 13:05:00,80.0,80.01,80.0,80.01,5200.0,60.0901,60.0976,60.0901,60.0976,5200.0
2014-03-14 13:10:00,80.01,80.01,80.0,80.01,3000.0,60.0976,60.0976,60.0901,60.0976,3000.0
2014-03-14 13:15:00,80.01,80.02,80.01,80.02,3400.0,60.0976,60.1051,60.0976,60.1051,3400.0
2014-03-14 13:20:00,80.02,80.02,80.02,80.02,300.0,60.1051,60.1051,60.1051,60.1051,300.0
2014-03-14 13:25:00,80.02,80.03,80.02,80.03,3600.0,60.1051,60.1126,60.1051,60.1126,3600.0
2014-03-14 13:30:00,80.03,80.03,80.03,80.03,1200.0,60.1126,60.1126,60.1126,60.1126,1200.0
2014-03-14 13:35:00,80.02,80.03,80.02,80.03,900.0,60.1051,60.1126,60.1051,60.1126,900.0
2014-03-14 13:40:00,80.03,80.03,80.01,80.03,4600.0,60.1126,60.1126,60.0976,60.1126,4600.0
2014-03-14 13:45:00,80.02,80.03,80.01,80.03,700.0,60.1051,60.1126,60.0976,60.1126,700.0
2014-03-14 13:50:00,80.03,80.03,80.01,80.01,8600.0,60.1126,60.1126,60.0976,60.0976,8600.0
2014-03-14 13:55:00,80.02,80.03,80.01,80.01,4100.0,60.1051,60.1126,60.0976,60.0976,4100.0
2014-03-14 14:00:00,80.01,80.03,80.01,80.03,6500.0,60.0976,60.1126,60.0976,60.1126,6500.0
2014-03-14 14:05:00,80.03,80.03,80.0,80.03,25700.0,60.1126,60.1126,60.0901,60.1126,25700.0
2014-03-14 14:10:00,80.02,80.02,80.01,80.01,29500.0,60.1051,60.1051,60.0976,60.0976,29500.0
2014-03-14 14:15:00,80.01,80.02,80.01,80.02,600.0,60.0976,60.1051,60.0976,60.1051,600.0
2014-03-14 14:20:00,80.02,80.02,80.01,80.01,1000.0,60.1051,60.1051,60.0976,60.0976,1000.0
2014-03-14 14:25:00,80.02,80.02,80.01,80.01,5600.0,60.1051,60.1051,60.0976,60.0976,5600.0
2014-03-14 14:30:00,80.02,80.02,80.02,80.02,900.0,60.1051,60.1051,60.1051,60.1051,900.0
2014-03-14 14:35:00,80.01,80.02,80.0,80.0,5700.0,60.0976,60.1051,60.0901,60.0901,5700.0
2014-03-14 14:40:00,80.0,80.01,80.0,80.01,3800.0,60.0901,60.0976,60.0901,60.0976,3800.0
2014-03-14 14:45:00,80.01,80.01,80.01,80.01,3800.0,60.0976,60.0976,60.0976,60.0976,3800.0
2014-03-14 14:50:00,80.0,80.01,80.0,80.01,6200.0,60.0901,60.0976,60.0901,60.0976,6200.0
2014-03-14 14:55:00,80.0,80.02,80.0,80.02,16200.0,60.0901,60.1051,60.0901,60.1051,16200.0
2014-03-14 15:00:00,80.02,80.02,80.0,80.0,5200.0,60.1051,60.1051,60.0901,60.0901,5200.0
2014-03-14 15:05:00,80.01,80.01,80.0,80.0,4800.0,60.0976,60.0976,60.0901,60.0901,4800.0
2014-03-14 15:10:00,80.01,80.01,80.0,80.0,1400.0,60.0976,60.0976,60.0901,60.0901,1400.0
2014-03-14 15:15:00,80.0,80.01,80.0,80.01,4000.0,60.0901,60.0976,60.0901,60.0976,4000.0
2014-03-14 15:20:00,80.01,80.02,80.0,80.01,6100.0,60.0976,60.1051,60.0901,60.0976,6100.0
2014-03-14 15:25:00,80.0,80.02,80.0,80.02,1800.0,60.0901,60.1051,60.0901,60.1051,1800.0
2014-03-14 15:30:00,80.01,80.02,80.01,80.01,3900.0,60.0976,60.1051,60.0976,60.0976,3900.0
2014-03-14 15:35:00,80.02,80.02,80.01,80.02,3500.0,60.1051,60.1051,60.0976,60.1051,3500.0
2014-03-14 15:40:00,80.02,80.02,80.01,80.01,1900.0,60.1051,60.1051,60.0976,60.0976,1900.0
2014-03-14 15:45:00,80.02,80.02,80.0,80.01,9800.0,60.1051,60.1051,60.0901,60.0976,9800.0
2014-03-14 15:50:00,80.01,80.02,80.0,80.01,4300.0,60.0976,60.1051,60.0901,60.0976,4300.0
2014-03-14 15:55:00,80.02,80.02,80.01,80.01,18600.0,60.1051,60.1051,60.0976,60.0976,18600.0
2014-03-17 09:30:00,80.13,80.13,79.99,80.0,23300.0,60.1877,60.1877,60.0825,60.0901,23300.0
2014-03-17 09:35:00,80.0,80.0,80.0,80.0,600.0,60.0901,60.0901,60.0901,60.0901,600.0
2014-03-17 09:40:00,80.0,80.01,80.0,80.01,12400.0,60.0901,60.0976,60.0901,60.0976,12400.0
2014-03-17 09:45:00,80.01,80.01,80.0,80.01,700.0,60.0976,60.0976,60.0901,60.0976,700.0
2014-03-17 09:50:00,80.0,80.01,80.0,80.0,2800.0,60.0901,60.0976,60.0901,60.0901,2800.0
2014-03-17 09:55:00,80.0,80.03,80.0,80.03,2800.0,60.0901,60.1126,60.0901,60.1126,2800.0
2014-03-17 10:00:00,80.01,80.03,80.01,80.03,2100.0,60.0976,60.1126,60.0976,60.1126,2100.0
2014-03-17 10:05:00,80.02,80.03,80.0,80.0,2700.0,60.1051,60.1126,60.0901,60.0901,2700.0
2014-03-17 10:10:00,80.01,80.02,80.01,80.01,2200.0,60.0976,60.1051,60.0976,60.0976,2200.0
2014-03-17 10:15:00,80.02,80.02,80.0,80.02,3700.0,60.1051,60.1051,60.0901,60.1051,3700.0
2014-03-17 10:20:00,80.02,80.02,80.0,80.02,13600.0,60.1051,60.1051,60.0901,60.1051,13600.0
2014-03-17 10:25:00,80.01,80.01,80.0,80.0,15100.0,60.0976,60.0976,60.0901,60.0901,15100.0
2014-03-17 10:30:00,80.01,80.02,80.0,80.02,5500.0,60.0976,60.1051,60.0901,60.1051,5500.0
2014-03-17 10:35:00,80.02,80.02,80.01,80.02,6900.0,60.1051,60.1051,60.0976,60.1051,6900.0
2014-03-17 10:40:00,80.02,80.03,80.01,80.02,61900.0,60.1051,60.1126,60.0976,60.1051,61900.0
2014-03-17 10:45:00,80.02,80.03,80.01,80.02,2900.0,60.1051,60.1126,60.0976,60.1051,2900.0
2014-03-17 10:50:00,80.02,80.03,80.02,80.02,3200.0,60.1051,60.1126,60.1051,60.1051,3200.0
2014-03-17 10:55:00,80.02,80.03,80.01,80.02,4000.0,60.1051,60.1126,60.0976,60.1051,4000.0
2014-03-17 11:00:00,80.02,80.02,80.02,80.02,1900.0,60.1051,60.1051,60.1051,60.1051,1900.0
2014-03-17 11:05:00,80.01,80.01,80.01,80.01,100.0,60.0976,60.0976,60.0976,60.0976,100.0
2014-03-17 11:10:00,80.03,80.03,80.02,80.02,3900.0,60.1126,60.1126,60.1051,60.1051,3900.0
2014-03-17 11:15:00,80.02,80.02,80.01,80.02,4500.0,60.1051,60.1051,60.0976,60.1051,4500.0
2014-03-17 11:20:00,80.01,80.02,80.01,80.02,2000.0,60.0976,60.1051,60.0976,60.1051,2000.0
2014-03-17 11:25:00,80.01,80.01,80.01,80.01,100.0,60.0976,60.0976,60.0976,60.0976,100.0
2014-03-17 11:30:00,80.01,80.02,80.01,80.02,1500.0,60.0976,60.1051,60.0976,60.1051,1500.0
2014-03-17 11:35:00,80.02,80.02,80.01,80.01,1400.0,60.1051,60.1051,60.0976,60.0976,1400.0
2014-03-17 11:40:00,80.02,80.02,80.02,80.02,300.0,60.1051,60.1051,60.1051,60.1051,300.0
2014-03-17 11:45:00,80.02,80.02,80.01,80.01,4200.0,60.1051,60.1051,60.0976,60.0976,4200.0
2014-03-17 11:50:00,80.02,80.02,80.01,80.01,1700.0,60.1051,60.1051,60.0976,60.0976,1700.0
2014-03-17 11:55:00,80.01,80.02,80.01,80.02,1100.0,60.0976,60.1051,60.0976,60.1051,1100.0
2014-03-17 12:00:00,80.01,80.02,80.01,80.01,1400.0,60.0976,60.1051,60.0976,60.0976,1400.0
2014-03-17 12:05:00,80.02,80.02,80.01,80.02,3000.0,60.1051,60.1051,60.0976,60.1051,3000.0
2014-03-17 12:10:00,80.01,80.02,80.01,80.01,4600.0,60.0976,60.1051,60.0976,60.0976,4600.0
2014-03-17 12:15:00,80.01,80.02,80.01,80.02,5000.0,60.0976,60.1051,60.0976,60.1051,5000.0
2014-03-17 12:20:00,80.02,80.02,80.01,80.02,500.0,60.1051,60.1051,60.0976,60.1051,500.0
2014-03-17 12:25:00,80.02,80.04,80.01,80.04,1700.0,60.1051,60.1201,60.0976,60.1201,1700.0
2014-03-17 12:30:00,80.04,80.04,80.03,80.03,2300.0,60.1201,60.1201,60.1126,60.1126,2300.0
2014-03-17 12:35:00,80.03,80.04,80.03,80.03,2600.0,60.1126,60.1201,60.1126,60.1126,2600.0
2014-03-17 12:40:00,80.04,80.04,80.03,80.04,7800.0,60.1201,60.1201,60.1126,60.1201,7800.0
2014-03-17 12:45:00,80.03,80.04,80.03,80.03,1500.0,60.1126,60.1201,60.1126,60.1126,1500.0
2014-03-17 12:50:00,80.04,80.04,80.04,80.04,3100.0,60.1201,60.1201,60.1201,60.1201,3100.0
2014-03-17 12:55:00,80.03,80.04,80.03,80.03,2500.0,60.1126,60.1201,60.1126,60.1126,2500.0
2014-03-17 13:00:00,80.03,80.04,80.02,80.03,5800.0,60.1126,60.1201,60.1051,60.1126,5800.0
2014-03-17 13:05:00,80.02,80.03,80.02,80.02,2300.0,60.1051,60.1126,60.1051,60.1051,2300.0
2014-03-17 13:10:00,80.02,80.02,80.02,80.02,200.0,60.1051,60.1051,60.1051,60.1051,200.0
2014-03-17 13:15:00,80.03,80.03,80.02,80.02,7400.0,60.1126,60.1126,60.1051,60.1051,7400.0
2014-03-17 13:20:00,80.03,80.03,80.02,80.03,2700.0,60.1126,60.1126,60.1051,60.1126,2700.0
2014-03-17 13:25:00,80.03,80.03,80.03,80.03,100.0,60.1126,60.1126,60.1126,60.1126,100.0
2014-03-17 13:30:00,80.03,80.03,80.03,80.03,300.0,60.1126,60.1126,60.1126,60.1126,300.0
2014-03-17 13:35:00,80.02,80.03,80.02,80.02,2500.0,60.1051,60.1126,60.1051,60.1051,2500.0
2014-03-17 13:40:00,80.03,80.03,80.02,80.03,1000.0,60.1126,60.1126,60.1051,60.1126,1000.0
2014-03-17 13:45:00,80.03,80.03,80.02,80.03,4500.0,60.1126,60.1126,60.1051,60.1126,4500.0
2014-03-17 13:50:00,80.03,80.03,80.02,80.02,2600.0,60.1126,60.1126,60.1051,60.1051,2600.0
2014-03-17 13:55:00,80.03,80.03,80.02,80.03,15200.0,60.1126,60.1126,60.1051,60.1126,15200.0
2014-03-17 14:00:00,80.03,80.03,80.02,80.02,2100.0,60.1126,60.1126,60.1051,60.1051,2100.0
2014-03-17 14:05:00,80.02,80.03,80.02,80.03,1900.0,60.1051,60.1126,60.1051,60.1126,1900.0
2014-03-17 14:10:00,80.02,80.03,80.02,80.03,15800.0,60.1051,60.1126,60.1051,60.1126,15800.0
2014-03-17 14:15:00,80.02,80.03,80.02,80.02,3600.0,60.1051,60.1126,60.1051,60.1051,3600.0
2014-03-17 14:20:00,80.03,80.03,80.02,80.03,1900.0,60.1126,60.1126,60.1051,60.1126,1900.0
2014-03-17 14:25:00,80.03,80.03,80.02,80.03,4100.0,60.1126,60.1126,60.1051,60.1126,4100.0
2014-03-17 14:30:00,80.03,80.03,80.02,80.02,31000.0,60.1126,60.1126,60.1051,60.1051,31000.0
2014-03-17 14:35:00,80.03,80.03,80.02,80.02,15600.0,60.1126,60.1126,60.1051,60.1051,15600.0
2014-03-17 14:40:00,80.03,80.03,80.02,80.03,3300.0,60.1126,60.1126,60.1051,60.1126,3300.0
2014-03-17 14:45:00,80.03,80.03,80.02,80.03,2400.0,60.1126,60.1126,60.1051,60.1126,2400.0
2014-03-17 14:50:00,80.03,80.03,80.02,80.03,2200.0,60.1126,60.1126,60.1051,60.1126,2200.0
2014-03-17 14:55:00,80.03,80.03,80.02,80.03,5400.0,60.1126,60.1126,60.1051,60.1126,5400.0
2014-03-17 15:00:00,80.02,80.03,80.02,80.02,3600.0,60.1051,60.1126,60.1051,60.1051,3600.0
2014-03-17 15:05:00,80.03,80.03,80.02,80.02,600.0,60.1126,60.1126,60.1051,60.1051,600.0
2014-03-17 15:10:00,80.02,80.03,80.02,80.02,7900.0,60.1051,60.1126,60.1051,60.1051,7900.0
2014-03-17 15:15:00,80.02,80.03,80.02,80.03,1400.0,60.1051,60.1126,60.1051,60.1126,1400.0
2014-03-17 15:20:00,80.03,80.03,80.02,80.02,4500.0,60.1126,60.1126,60.1051,60.1051,4500.0
2014-03-17 15:25:00,80.02,80.03,80.02,80.02,1200.0,60.1051,60.1126,60.1051,60.1051,1200.0
2014-03-17 15:30:00,80.03,80.03,80.02,80.03,1400.0,60.1126,60.1126,60.1051,60.1126,1400.0
2014-03-17 15:35:00,80.03,80.03,80.02,80.03,4000.0,60.1126,60.1126,60.1051,60.1126,4000.0
2014-03-17 15:40:00,80.03,80.03,80.02,80.03,2300.0,60.1126,60.1126,60.1051,60.1126,2300.0
2014-03-17 15:45:00,80.02,80.03,80.02,80.03,5200.0,60.1051,60.1126,60.1051,60.1126,5200.0
2014-03-17 15:50:00,80.03,80.03,80.02,80.03,10200.0,60.1126,60.1126,60.1051,60.1126,10200.0
2014-03-17 15:55:00,80.03,80.03,80.02,80.02,9100.0,60.1126,60.1126,60.1051,60.1051,9100.0
2014-03-18 09:30:00,80.03,80.05,80.02,80.05,31000.0,60.1126,60.1276,60.1051,60.1276,31000.0
2014-03-18 09:35:00,80.02,80.05,80.02,80.03,16700.0,60.1051,60.1276,60.1051,60.1126,16700.0
2014-03-18 09:40:00,80.02,80.03,80.02,80.03,4400.0,60.1051,60.1126,60.1051,60.1126,4400.0
2014-03-18 09:45:00,80.02,80.03,80.02,80.03,1900.0,60.1051,60.1126,60.1051,60.1126,1900.0
2014-03-18 09:50:00,80.03,80.03,80.02,80.02,5700.0,60.1126,60.1126,60.1051,60.1051,5700.0
2014-03-18 09:55:00,80.03,80.03,80.01,80.01,5600.0,60.1126,60.1126,60.0976,60.0976,5600.0
2014-03-18 10:00:00,80.02,80.02,80.0,80.01,9300.0,60.1051,60.1051,60.0901,60.0976,9300.0
2014-03-18 10:05:00,80.0,80.01,79.99,79.99,6600.0,60.0901,60.0976,60.0825,60.0825,6600.0
2014-03-18 10:10:00,80.0,80.0,79.99,80.0,13600.0,60.0901,60.0901,60.0825,60.0901,13600.0
2014-03-18 10:15:00,79.99,80.0,79.99,80.0,7300.0,60.0825,60.0901,60.0825,60.0901,7300.0
2014-03-18 10:20:00,80.0,80.0,79.99,79.99,5900.0,60.0901,60.0901,60.0825,60.0825,5900.0
2014-03-18 10:25:00,79.99,80.0,79.99,80.0,3400.0,60.0825,60.0901,60.0825,60.0901,3400.0
2014-03-18 10:30:00,79.99,80.0,79.99,79.99,7100.0,60.0825,60.0901,60.0825,60.0825,7100.0
2014-03-18 10:35:00,80.0,80.0,79.99,79.99,9900.0,60.0901,60.0901,60.0825,60.0825,9900.0
2014-03-18 10:40:00,80.0,80.0,79.99,80.0,8400.0,60.0901,60.0901,60.0825,60.0901,8400.0
2014-03-18 10:45:00,80.0,80.0,79.99,80.0,5500.0,60.0901,60.0901,60.0825,60.0901,5500.0
2014-03-18 10:50:00,79.99,80.0,79.99,79.99,4200.0,60.0825,60.0901,60.0825,60.0825,4200.0
2014-03-18 10:55:00,79.99,80.0,79.99,79.99,6400.0,60.0825,60.0901,60.0825,60.0825,6400.0
2014-03-18 11:00:00,79.99,80.0,79.99,80.0,3500.0,60.0825,60.0901,60.0825,60.0901,3500.0
2014-03-18 11:05:00,80.0,80.0,79.99,80.0,11200.0,60.0901,60.0901,60.0825,60.0901,11200.0
2014-03-18 11:10:00,79.99,80.0,79.99,80.0,3800.0,60.0825,60.0901,60.0825,60.0901,3800.0
2014-03-18 11:15:00,79.99,80.0,79.99,79.99,5100.0,60.0825,60.0901,60.0825,60.0825,5100.0
2014-03-18 11:20:00,80.0,80.0,79.99,79.99,2300.0,60.0901,60.0901,60.0825,60.0825,2300.0
2014-03-18 11:25:00,80.0,80.0,79.99,79.99,1800.0,60.0901,60.0901,60.0825,60.0825,1800.0
2014-03-18 11:30:00,79.99,80.0,79.99,80.0,2800.0,60.0825,60.0901,60.0825,60.0901,2800.0
2014-03-18 11:35:00,79.99,80.0,79.99,79.99,5000.0,60.0825,60.0901,60.0825,60.0825,5000.0
2014-03-18 11:40:00,80.0,80.01,79.99,80.01,36200.0,60.0901,60.0976,60.0825,60.0976,36200.0
2014-03-18 11:45:00,80.0,80.01,79.99,80.0,4100.0,60.0901,60.0976,60.0825,60.0901,4100.0
2014-03-18 11:50:00,80.0,80.0,79.99,80.0,1600.0,60.0901,60.0901,60.0825,60.0901,1600.0
2014-03-18 11:55:00,80.0,80.0,79.99,80.0,51000.0,60.0901,60.0901,60.0825,60.0901,51000.0
2014-03-18 12:00:00,80.0,80.0,79.99,79.99,4400.0,60.0901,60.0901,60.0825,60.0825,4400.0
2014-03-18 12:05:00,80.0,80.0,79.99,79.99,1800.0,60.0901,60.0901,60.0825,60.0825,1800.0
2014-03-18 12:10:00,80.0,80.0,79.99,80.0,2700.0,60.0901,60.0901,60.0825,60.0901,2700.0
2014-03-18 12:15:00,79.99,80.0,79.99,80.0,31200.0,60.0825,60.0901,60.0825,60.0901,31200.0
2014-03-18 12:20:00,80.0,80.01,80.0,80.01,3500.0,60.0901,60.0976,60.0901,60.0976,3500.0
2014-03-18 12:25:00,80.0,80.01,80.0,80.0,1400.0,60.0901,60.0976,60.0901,60.0901,1400.0
2014-03-18 12:30:00,80.01,80.01,80.0,80.01,2800.0,60.0976,60.0976,60.0901,60.0976,2800.0
2014-03-18 12:35:00,80.01,80.01,80.0,80.01,2800.0,60.0976,60.0976,60.0901,60.0976,2800.0
2014-03-18 12:40:00,80.0,80.02,80.0,80.01,23400.0,60.0901,60.1051,60.0901,60.0976,23400.0
2014-03-18 12:45:00,80.01,80.02,80.0,80.02,5200.0,60.0976,60.1051,60.0901,60.1051,5200.0
2014-03-18 12:50:00,80.01,80.02,80.0,80.01,37500.0,60.0976,60.1051,60.0901,60.0976,37500.0
2014-03-18 12:55:00,80.01,80.02,80.01,80.02,16400.0,60.0976,60.1051,60.0976,60.1051,16400.0
2014-03-18 13:00:00,80.01,80.02,80.01,80.01,26400.0,60.0976,60.1051,60.0976,60.0976,26400.0
2014-03-18 13:05:00,80.02,80.03,80.01,80.03,23500.0,60.1051,60.1126,60.0976,60.1126,23500.0
2014-03-18 13:10:00,80.02,80.03,80.02,80.03,1500.0,60.1051,60.1126,60.1051,60.1126,1500.0
2014-03-18 13:15:00,80.02,80.03,80.02,80.02,4200.0,60.1051,60.1126,60.1051,60.1051,4200.0
2014-03-18 13:20:00,80.02,80.03,80.01,80.03,2800.0,60.1051,60.1126,60.0976,60.1126,2800.0
2014-03-18 13:25:00,80.02,80.03,80.01,80.03,1500.0,60.1051,60.1126,60.0976,60.1126,1500.0
2014-03-18 13:30:00,80.02,80.03,80.01,80.02,28200.0,60.1051,60.1126,60.0976,60.1051,28200.0
2014-03-18 13:35:00,80.01,80.03,80.01,80.01,41200.0,60.0976,60.1126,60.0976,60.0976,41200.0
2014-03-18 13:40:00,80.02,80.03,80.02,80.03,30000.0,60.1051,60.1126,60.1051,60.1126,30000.0
2014-03-18 13:45:00,80.03,80.03,80.02,80.03,4400.0,60.1126,60.1126,60.1051,60.1126,4400.0
2014-03-18 13:50:00,80.03,80.03,80.02,80.03,8300.0,60.1126,60.1126,60.1051,60.1126,8300.0
2014-03-18 13:55:00,80.03,80.03,80.02,80.03,33600.0,60.1126,60.1126,60.1051,60.1126,33600.0
2014-03-18 14:00:00,80.03,80.03,80.02,80.02,4600.0,60.1126,60.1126,60.1051,60.1051,4600.0
2014-03-18 14:05:00,80.02,80.03,80.01,80.03,1200.0,60.1051,60.1126,60.0976,60.1126,1200.0
2014-03-18 14:10:00,80.02,80.03,80.02,80.03,29200.0,60.1051,60.1126,60.1051,60.1126,29200.0
2014-03-18 14:15:00,80.03,80.03,80.02,80.03,8000.0,60.1126,60.1126,60.1051,60.1126,8000.0
2014-03-18 14:20:00,80.03,80.03,80.02,80.03,1400.0,60.1126,60.1126,60.1051,60.1126,1400.0
2014-03-18 14:25:00,80.03,80.03,80.02,80.03,2000.0,60.1126,60.1126,60.1051,60.1126,2000.0
2014-03-18 14:30:00,80.02,80.03,80.02,80.03,5600.0,60.1051,60.1126,60.1051,60.1126,5600.0
2014-03-18 14:35:00,80.02,80.03,80.02,80.02,22400.0,60.1051,60.1126,60.1051,60.1051,22400.0
2014-03-18 14:40:00,80.02,80.03,80.02,80.02,2600.0,60.1051,60.1126,60.1051,60.1051,2600.0
2014-03-18 14:45:00,80.02,80.03,80.02,80.02,3700.0,60.1051,60.1126,60.1051,60.1051,3700.0
2014-03-18 14:50:00,80.02,80.03,80.02,80.03,5000.0,60.1051,60.1126,60.1051,60.1126,5000.0
2014-03-18 14:55:00,80.03,80.03,80.02,80.02,29000.0,60.1126,60.1126,60.1051,60.1051,29000.0
2014-03-18 15:00:00,80.02,80.04,80.02,80.03,22200.0,60.1051,60.1201,60.1051,60.1126,22200.0
2014-03-18 15:05:00,80.04,80.04,80.02,80.03,3100.0,60.1201,60.1201,60.1051,60.1126,3100.0
2014-03-18 15:10:00,80.03,80.03,80.02,80.03,5600.0,60.1126,60.1126,60.1051,60.1126,5600.0
2014-03-18 15:15:00,80.03,80.03,80.02,80.03,900.0,60.1126,60.1126,60.1051,60.1126,900.0
2014-03-18 15:20:00,80.02,80.03,80.02,80.03,2900.0,60.1051,60.1126,60.1051,60.1126,2900.0
2014-03-18 15:25:00,80.03,80.05,80.02,80.04,26800.0,60.1126,60.1276,60.1051,60.1201,26800.0
2014-03-18 15:30:00,80.05,80.05,80.04,80.05,15200.0,60.1276,60.1276,60.1201,60.1276,15200.0
2014-03-18 15:35:00,80.05,80.05,80.05,80.05,7900.0,60.1276,60.1276,60.1276,60.1276,7900.0
2014-03-18 15:40:00,80.05,80.05,80.05,80.05,7600.0,60.1276,60.1276,60.1276,60.1276,7600.0
2014-03-18 15:45:00,80.05,80.07,80.05,80.05,16300.0,60.1276,60.1426,60.1276,60.1276,16300.0
2014-03-18 15:50:00,80.06,80.06,80.04,80.06,10800.0,60.1351,60.1351,60.1201,60.1351,10800.0
2014-03-18 15:55:00,80.06,80.07,80.05,80.06,28800.0,60.1351,60.1426,60.1276,60.1351,28800.0
2014-03-19 09:30:00,80.04,80.06,80.02,80.04,16600.0,60.1201,60.1351,60.1051,60.1201,16600.0
2014-03-19 09:35:00,80.06,80.06,80.05,80.06,7300.0,60.1351,60.1351,60.1276,60.1351,7300.0
2014-03-19 09:40:00,80.06,80.06,80.05,80.05,2300.0,60.1351,60.1351,60.1276,60.1276,2300.0
2014-03-19 09:45:00,80.06,80.06,80.05,80.05,3700.0,60.1351,60.1351,60.1276,60.1276,3700.0
2014-03-19 09:50:00,80.05,80.06,80.05,80.05,1800.0,60.1276,60.1351,60.1276,60.1276,1800.0
2014-03-19 09:55:00,80.05,80.06,80.05,80.05,2000.0,60.1276,60.1351,60.1276,60.1276,2000.0
2014-03-19 10:00:00,80.06,80.06,80.05,80.05,4200.0,60.1351,60.1351,60.1276,60.1276,4200.0
2014-03-19 10:05:00,80.05,80.06,80.04,80.06,22000.0,60.1276,60.1351,60.1201,60.1351,22000.0
2014-03-19 10:10:00,80.05,80.06,80.05,80.05,1600.0,60.1276,60.1351,60.1276,60.1276,1600.0
2014-03-19 10:15:00,80.05,80.06,80.05,80.06,7400.0,60.1276,60.1351,60.1276,60.1351,7400.0
2014-03-19 10:20:00,80.05,80.05,80.04,80.04,7500.0,60.1276,60.1276,60.1201,60.1201,7500.0
2014-03-19 10:25:00,80.05,80.05,80.04,80.04,900.0,60.1276,60.1276,60.1201,60.1201,900.0
2014-03-19 10:30:00,80.04,80.04,80.04,80.04,1900.0,60.1201,60.1201,60.1201,60.1201,1900.0
2014-03-19 10:35:00,80.04,80.05,80.04,80.05,1700.0,60.1201,60.1276,60.1201,60.1276,1700.0
2014-03-19 10:40:00,80.04,80.05,80.04,80.05,2800.0,60.1201,60.1276,60.1201,60.1276,2800.0
2014-03-19 10:45:00,80.05,80.05,80.04,80.04,1800.0,60.1276,60.1276,60.1201,60.1201,1800.0
2014-03-19 10:50:00,80.05,80.05,80.04,80.04,2200.0,60.1276,60.1276,60.1201,60.1201,2200.0
2014-03-19 10:55:00,80.04,80.05,80.04,80.05,3500.0,60.1201,60.1276,60.1201,60.1276,3500.0
2014-03-19 11:00:00,80.04,80.05,80.04,80.05,2700.0,60.1201,60.1276,60.1201,60.1276,2700.0
2014-03-19 11:05:00,80.05,80.05,80.04,80.04,2000.0,60.1276,60.1276,60.1201,60.1201,2000.0
2014-03-19 11:10:00,80.04,80.05,80.04,80.05,3600.0,60.1201,60.1276,60.1201,60.1276,3600.0
2014-03-19 11:15:00,80.05,80.06,80.04,80.05,6900.0,60.1276,60.1351,60.1201,60.1276,6900.0
2014-03-19 11:20:00,80.06,80.06,80.05,80.06,900.0,60.1351,60.1351,60.1276,60.1351,900.0
2014-03-19 11:25:00,80.06,80.06,80.05,80.05,2400.0,60.1351,60.1351,60.1276,60.1276,2400.0
2014-03-19 11:30:00,80.06,80.06,80.05,80.05,1300.0,60.1351,60.1351,60.1276,60.1276,1300.0
2014-03-19 11:35:00,80.06,80.06,80.05,80.06,4900.0,60.1351,60.1351,60.1276,60.1351,4900.0
2014-03-19 11:40:00,80.05,80.06,80.05,80.06,3200.0,60.1276,60.1351,60.1276,60.1351,3200.0
2014-03-19 11:45:00,80.06,80.06,80.05,80.05,800.0,60.1351,60.1351,60.1276,60.1276,800.0
2014-03-19 11:50:00,80.06,80.06,80.05,80.06,2900.0,60.1351,60.1351,60.1276,60.1351,2900.0
2014-03-19 11:55:00,80.05,80.06,80.04,80.04,8300.0,60.1276,60.1351,60.1201,60.1201,8300.0
2014-03-19 12:00:00,80.05,80.05,80.05,80.05,7500.0,60.1276,60.1276,60.1276,60.1276,7500.0
2014-03-19 12:05:00,80.05,80.05,80.04,80.05,2700.0,60.1276,60.1276,60.1201,60.1276,2700.0
2014-03-19 12:10:00,80.05,80.05,80.05,80.05,1000.0,60.1276,60.1276,60.1276,60.1276,1000.0
2014-03-19 12:15:00,80.05,80.06,80.05,80.06,3300.0,60.1276,60.1351,60.1276,60.1351,3300.0
2014-03-19 12:20:00,80.06,80.06,80.05,80.05,1300.0,60.1351,60.1351,60.1276,60.1276,1300.0
2014-03-19 12:25:00,80.05,80.06,80.05,80.06,5800.0,60.1276,60.1351,60.1276,60.1351,5800.0
2014-03-19 12:30:00,80.05,80.06,80.05,80.06,3000.0,60.1276,60.1351,60.1276,60.1351,3000.0
2014-03-19 12:35:00,80.05,80.06,80.05,80.06,1600.0,60.1276,60.1351,60.1276,60.1351,1600.0
2014-03-19 12:40:00,80.06,80.06,80.05,80.05,1300.0,60.1351,60.1351,60.1276,60.1276,1300.0
2014-03-19 12:45:00,80.06,80.06,80.05,80.05,800.0,60.1351,60.1351,60.1276,60.1276,800.0
2014-03-19 12:50:00,80.06,80.06,80.05,80.05,3200.0,60.1351,60.1351,60.1276,60.1276,3200.0
2014-03-19 12:55:00,80.06,80.06,80.05,80.06,1000.0,60.1351,60.1351,60.1276,60.1351,1000.0
2014-03-19 13:00:00,80.06,80.06,80.05,80.06,2000.0,60.1351,60.1351,60.1276,60.1351,2000.0
2014-03-19 13:05:00,80.06,80.06,80.05,80.05,15500.0,60.1351,60.1351,60.1276,60.1276,15500.0
2014-03-19 13:10:00,80.05,80.06,80.05,80.06,3200.0,60.1276,60.1351,60.1276,60.1351,3200.0
2014-03-19 13:15:00,80.05,80.06,80.05,80.06,4800.0,60.1276,60.1351,60.1276,60.1351,4800.0
2014-03-19 13:20:00,80.06,80.06,80.05,80.05,1700.0,60.1351,60.1351,60.1276,60.1276,1700.0
2014-03-19 13:25:00,80.05,80.05,80.04,80.05,7000.0,60.1276,60.1276,60.1201,60.1276,7000.0
2014-03-19 13:30:00,80.05,80.05,80.04,80.05,5100.0,60.1276,60.1276,60.1201,60.1276,5100.0
2014-03-19 13:35:00,80.05,80.05,80.04,80.05,6900.0,60.1276,60.1276,60.1201,60.1276,6900.0
2014-03-19 13:40:00,80.05,80.05,80.04,80.04,5600.0,60.1276,60.1276,60.1201,60.1201,5600.0
2014-03-19 13:45:00,80.05,80.05,80.04,80.04,5700.0,60.1276,60.1276,60.1201,60.1201,5700.0
2014-03-19 13:50:00,80.05,80.05,80.04,80.04,2500.0,60.1276,60.1276,60.1201,60.1201,2500.0
2014-03-19 13:55:00,80.04,80.05,80.04,80.05,3900.0,60.1201,60.1276,60.1201,60.1276,3900.0
2014-03-19 14:00:00,80.04,80.04,79.97,79.98,65200.0,60.1201,60.1201,60.0675,60.075,65200.0
2014-03-19 14:05:00,79.98,79.98,79.88,79.88,25900.0,60.075,60.075,59.9999,59.9999,25900.0
2014-03-19 14:10:00,79.89,79.89,79.88,79.88,5000.0,60.0074,60.0074,59.9999,59.9999,5000.0
2014-03-19 14:15:00,79.89,79.89,79.88,79.88,3900.0,60.0074,60.0074,59.9999,59.9999,3900.0
2014-03-19 14:20:00,79.89,79.9,79.88,79.89,29000.0,60.0074,60.0149,59.9999,60.0074,29000.0
2014-03-19 14:25:00,79.89,79.91,79.88,79.9,6300.0,60.0074,60.0225,59.9999,60.0149,6300.0
2014-03-19 14:30:00,79.9,79.91,79.89,79.89,6100.0,60.0149,60.0225,60.0074,60.0074,6100.0
2014-03-19 14:35:00,79.89,79.9,79.88,79.88,7000.0,60.0074,60.0149,59.9999,59.9999,7000.0
2014-03-19 14:40:00,79.88,79.89,79.88,79.89,2900.0,59.9999,60.0074,59.9999,60.0074,2900.0
2014-03-19 14:45:00,79.88,79.89,79.88,79.88,7000.0,59.9999,60.0074,59.9999,59.9999,7000.0
2014-03-19 14:50:00,79.89,79.89,79.88,79.88,22700.0,60.0074,60.0074,59.9999,59.9999,22700.0
2014-03-19 14:55:00,79.88,79.89,79.87,79.87,31200.0,59.9999,60.0074,59.9924,59.9924,31200.0
2014-03-19 15:00:00,79.87,79.87,79.85,79.86,9100.0,59.9924,59.9924,59.9774,59.9849,9100.0
2014-03-19 15:05:00,79.85,79.86,79.81,79.81,5500.0,59.9774,59.9849,59.9473,59.9473,5500.0
2014-03-19 15:10:00,79.82,79.82,79.77,79.78,27200.0,59.9549,59.9549,59.9173,59.9248,27200.0
2014-03-19 15:15:00,79.78,79.79,79.78,79.79,15100.0,59.9248,59.9323,59.9248,59.9323,15100.0
2014-03-19 15:20:00,79.79,79.81,79.78,79.8,6500.0,59.9323,59.9473,59.9248,59.9398,6500.0
2014-03-19 15:25:00,79.8,79.83,79.79,79.8,51300.0,59.9398,59.9624,59.9323,59.9398,51300.0
2014-03-19 15:30:00,79.79,79.81,79.79,79.81,1900.0,59.9323,59.9473,59.9323,59.9473,1900.0
2014-03-19 15:35:00,79.8,79.84,79.8,79.83,6600.0,59.9398,59.9699,59.9398,59.9624,6600.0
2014-03-19 15:40:00,79.83,79.84,79.82,79.83,13700.0,59.9624,59.9699,59.9549,59.9624,13700.0
2014-03-19 15:45:00,79.84,79.85,79.83,79.84,9400.0,59.9699,59.9774,59.9624,59.9699,9400.0
2014-03-19 15:50:00,79.83,79.84,79.81,79.81,55000.0,59.9624,59.9699,59.9473,59.9473,55000.0
2014-03-19 15:55:00,79.81,79.83,79.81,79.83,7800.0,59.9473,59.9624,59.9473,59.9624,7800.0
2014-03-20 09:30:00,79.84,79.86,79.82,79.85,17400.0,59.9699,59.9849,59.9549,59.9774,17400.0
2014-03-20 09:35:00,79.85,79.85,79.8,79.8,8800.0,59.9774,59.9774,59.9398,59.9398,8800.0
2014-03-20 09:40:00,79.8,79.83,79.8,79.83,8500.0,59.9398,59.9624,59.9398,59.9624,8500.0
2014-03-20 09:45:00,79.83,79.86,79.81,79.84,38700.0,59.9624,59.9849,59.9473,59.9699,38700.0
2014-03-20 09:50:00,79.84,79.84,79.84,79.84,1600.0,59.9699,59.9699,59.9699,59.9699,1600.0
2014-03-20 09:55:00,79.85,79.85,79.82,79.85,3600.0,59.9774,59.9774,59.9549,59.9774,3600.0
2014-03-20 10:00:00,79.84,79.84,79.83,79.83,69300.0,59.9699,59.9699,59.9624,59.9624,69300.0
2014-03-20 10:05:00,79.81,79.83,79.81,79.81,3600.0,59.9473,59.9624,59.9473,59.9473,3600.0
2014-03-20 10:10:00,79.83,79.83,79.81,79.83,1300.0,59.9624,59.9624,59.9473,59.9624,1300.0
2014-03-20 10:15:00,79.83,79.83,79.82,79.82,2000.0,59.9624,59.9624,59.9549,59.9549,2000.0
2014-03-20 10:20:00,79.82,79.83,79.82,79.83,900.0,59.9549,59.9624,59.9549,59.9624,900.0
2014-03-20 10:25:00,79.83,79.83,79.81,79.83,1800.0,59.9624,59.9624,59.9473,59.9624,1800.0
2014-03-20 10:30:00,79.82,79.83,79.82,79.83,1800.0,59.9549,59.9624,59.9549,59.9624,1800.0
2014-03-20 10:35:00,79.83,79.83,79.81,79.82,2900.0,59.9624,59.9624,59.9473,59.9549,2900.0
2014-03-20 10:40:00,79.82,79.82,79.81,79.82,3500.0,59.9549,59.9549,59.9473,59.9549,3500.0
2014-03-20 10:45:00,79.82,79.83,79.82,79.83,200.0,59.9549,59.9624,59.9549,59.9624,200.0
2014-03-20 10:50:00,79.81,79.83,79.81,79.81,4500.0,59.9473,59.9624,59.9473,59.9473,4500.0
2014-03-20 10:55:00,79.81,79.81,79.81,79.81,600.0,59.9473,59.9473,59.9473,59.9473,600.0
2014-03-20 11:00:00,79.81,79.83,79.81,79.81,3900.0,59.9473,59.9624,59.9473,59.9473,3900.0
2014-03-20 11:05:00,79.82,79.83,79.82,79.83,500.0,59.9549,59.9624,59.9549,59.9624,500.0
2014-03-20 11:10:00,79.83,79.83,79.82,79.82,4600.0,59.9624,59.9624,59.9549,59.9549,4600.0
2014-03-20 11:15:00,79.83,79.83,79.82,79.83,8500.0,59.9624,59.9624,59.9549,59.9624,8500.0
2014-03-20 11:20:00,79.84,79.84,79.84,79.84,3600.0,59.9699,59.9699,59.9699,59.9699,3600.0
2014-03-20 11:25:00,79.84,79.84,79.83,79.84,6900.0,59.9699,59.9699,59.9624,59.9699,6900.0
2014-03-20 11:30:00,79.84,79.84,79.83,79.84,1900.0,59.9699,59.9699,59.9624,59.9699,1900.0
2014-03-20 11:35:00,79.83,79.84,79.83,79.83,5900.0,59.9624,59.9699,59.9624,59.9624,5900.0
2014-03-20 11:40:00,79.84,79.84,79.82,79.84,6000.0,59.9699,59.9699,59.9549,59.9699,6000.0
2014-03-20 11:45:00,79.83,79.83,79.82,79.82,1600.0,59.9624,59.9624,59.9549,59.9549,1600.0
2014-03-20 11:50:00,79.83,79.83,79.83,79.83,1300.0,59.9624,59.9624,59.9624,59.9624,1300.0
2014-03-20 11:55:00,79.82,79.83,79.82,79.82,3500.0,59.9549,59.9624,59.9549,59.9549,3500.0
2014-03-20 12:00:00,79.83,79.83,79.82,79.83,1400.0,59.9624,59.9624,59.9549,59.9624,1400.0
2014-03-20 12:05:00,79.82,79.83,79.82,79.83,22600.0,59.9549,59.9624,59.9549,59.9624,22600.0
2014-03-20 12:10:00,79.82,79.83,79.82,79.83,9700.0,59.9549,59.9624,59.9549,59.9624,9700.0
2014-03-20 12:15:00,79.85,79.85,79.84,79.84,1400.0,59.9774,59.9774,59.9699,59.9699,1400.0
2014-03-20 12:20:00,79.83,79.84,79.83,79.84,300.0,59.9624,59.9699,59.9624,59.9699,300.0
2014-03-20 12:25:00,79.84,79.84,79.84,79.84,3000.0,59.9699,59.9699,59.9699,59.9699,3000.0
2014-03-20 12:30:00,79.84,79.84,79.83,79.83,2400.0,59.9699,59.9699,59.9624,59.9624,2400.0
2014-03-20 12:35:00,79.83,79.83,79.83,79.83,0.0,59.9624,59.9624,59.9624,59.9624,0.0
2014-03-20 12:40:00,79.84,79.84,79.83,79.83,2400.0,59.9699,59.9699,59.9624,59.9624,2400.0
2014-03-20 12:45:00,79.84,79.84,79.83,79.83,1300.0,59.9699,59.9699,59.9624,59.9624,1300.0
2014-03-20 12:50:00,79.84,79.84,79.84,79.84,1400.0,59.9699,59.9699,59.9699,59.9699,1400.0
2014-03-20 12:55:00,79.83,79.83,79.83,79.83,600.0,59.9624,59.9624,59.9624,59.9624,600.0
2014-03-20 13:00:00,79.84,79.84,79.83,79.83,300.0,59.9699,59.9699,59.9624,59.9624,300.0
2014-03-20 13:05:00,79.84,79.84,79.83,79.84,4900.0,59.9699,59.9699,59.9624,59.9699,4900.0
2014-03-20 13:10:00,79.84,79.84,79.83,79.84,6600.0,59.9699,59.9699,59.9624,59.9699,6600.0
2014-03-20 13:15:00,79.84,79.84,79.83,79.84,900.0,59.9699,59.9699,59.9624,59.9699,900.0
2014-03-20 13:20:00,79.84,79.84,79.83,79.84,3900.0,59.9699,59.9699,59.9624,59.9699,3900.0
2014-03-20 13:25:00,79.84,79.84,79.83,79.83,4100.0,59.9699,59.9699,59.9624,59.9624,4100.0
2014-03-20 13:30:00,79.84,79.84,79.83,79.84,8700.0,59.9699,59.9699,59.9624,59.9699,8700.0
2014-03-20 13:35:00,79.84,79.84,79.84,79.84,3900.0,59.9699,59.9699,59.9699,59.9699,3900.0
2014-03-20 13:40:00,79.84,79.84,79.83,79.84,4200.0,59.9699,59.9699,59.9624,59.9699,4200.0
2014-03-20 13:45:00,79.85,79.85,79.84,79.84,9500.0,59.9774,59.9774,59.9699,59.9699,9500.0
2014-03-20 13:50:00,79.84,79.85,79.84,79.84,63200.0,59.9699,59.9774,59.9699,59.9699,63200.0
2014-03-20 13:55:00,79.84,79.84,79.84,79.84,1300.0,59.9699,59.9699,59.9699,59.9699,1300.0
2014-03-20 14:00:00,79.84,79.85,79.84,79.84,2200.0,59.9699,59.9774,59.9699,59.9699,2200.0
2014-03-20 14:05:00,79.84,79.85,79.84,79.85,6300.0,59.9699,59.9774,59.9699,59.9774,6300.0
2014-03-20 14:10:00,79.84,79.85,79.84,79.84,6300.0,59.9699,59.9774,59.9699,59.9699,6300.0
2014-03-20 14:15:00,79.84,79.85,79.83,79.83,7300.0,59.9699,59.9774,59.9624,59.9624,7300.0
2014-03-20 14:20:00,79.84,79.84,79.84,79.84,2000.0,59.9699,59.9699,59.9699,59.9699,2000.0
2014-03-20 14:25:00,79.84,79.85,79.81,79.84,37300.0,59.9699,59.9774,59.9473,59.9699,37300.0
2014-03-20 14:30:00,79.83,79.84,79.83,79.84,1400.0,59.9624,59.9699,59.9624,59.9699,1400.0
2014-03-20 14:35:00,79.83,79.84,79.83,79.83,2300.0,59.9624,59.9699,59.9624,59.9624,2300.0
2014-03-20 14:40:00,79.82,79.84,79.82,79.84,7700.0,59.9549,59.9699,59.9549,59.9699,7700.0
2014-03-20 14:45:00,79.84,79.84,79.83,79.83,4200.0,59.9699,59.9699,59.9624,59.9624,4200.0
2014-03-20 14:50:00,79.84,79.84,79.84,79.84,1000.0,59.9699,59.9699,59.9699,59.9699,1000.0
2014-03-20 14:55:00,79.84,79.84,79.83,79.84,2700.0,59.9699,59.9699,59.9624,59.9699,2700.0
2014-03-20 15:00:00,79.83,79.84,79.83,79.84,3400.0,59.9624,59.9699,59.9624,59.9699,3400.0
2014-03-20 15:05:00,79.84,79.84,79.83,79.84,1800.0,59.9699,59.9699,59.9624,59.9699,1800.0
2014-03-20 15:10:00,79.84,79.85,79.83,79.84,3900.0,59.9699,59.9774,59.9624,59.9699,3900.0
2014-03-20 15:15:00,79.84,79.85,79.84,79.85,2500.0,59.9699,59.9774,59.9699,59.9774,2500.0
2014-03-20 15:20:00,79.84,79.85,79.83,79.84,10000.0,59.9699,59.9774,59.9624,59.9699,10000.0
2014-03-20 15:25:00,79.85,79.85,79.83,79.85,7100.0,59.9774,59.9774,59.9624,59.9774,7100.0
2014-03-20 15:30:00,79.85,79.85,79.83,79.83,29500.0,59.9774,59.9774,59.9624,59.9624,29500.0
2014-03-20 15:35:00,79.83,79.84,79.82,79.83,4600.0,59.9624,59.9699,59.9549,59.9624,4600.0
2014-03-20 15:40:00,79.82,79.83,79.82,79.83,4400.0,59.9549,59.9624,59.9549,59.9624,4400.0
2014-03-20 15:45:00,79.83,79.84,79.83,79.84,20800.0,59.9624,59.9699,59.9624,59.9699,20800.0
2014-03-20 15:50:00,79.84,79.84,79.82,79.83,14400.0,59.9699,59.9699,59.9549,59.9624,14400.0
2014-03-20 15:55:00,79.84,79.84,79.82,79.83,21100.0,59.9699,59.9699,59.9549,59.9624,21100.0
2014-03-21 09:30:00,79.81,79.83,79.8,79.8,33600.0,59.9473,59.9624,59.9398,59.9398,33600.0
2014-03-21 09:35:00,79.79,79.81,79.79,79.81,28100.0,59.9323,59.9473,59.9323,59.9473,28100.0
2014-03-21 09:40:00,79.8,79.81,79.8,79.81,25300.0,59.9398,59.9473,59.9398,59.9473,25300.0
2014-03-21 09:45:00,79.81,79.81,79.79,79.8,132500.0,59.9473,59.9473,59.9323,59.9398,132500.0
2014-03-21 09:50:00,79.8,79.8,79.79,79.8,1900.0,59.9398,59.9398,59.9323,59.9398,1900.0
2014-03-21 09:55:00,79.8,79.8,79.79,79.8,1200.0,59.9398,59.9398,59.9323,59.9398,1200.0
2014-03-21 10:00:00,79.8,79.81,79.79,79.81,12500.0,59.9398,59.9473,59.9323,59.9473,12500.0
2014-03-21 10:05:00,79.82,79.82,79.81,79.81,800.0,59.9549,59.9549,59.9473,59.9473,800.0
2014-03-21 10:10:00,79.82,79.82,79.81,79.82,2600.0,59.9549,59.9549,59.9473,59.9549,2600.0
2014-03-21 10:15:00,79.82,79.82,79.81,79.82,2700.0,59.9549,59.9549,59.9473,59.9549,2700.0
2014-03-21 10:20:00,79.82,79.82,79.81,79.82,1500.0,59.9549,59.9549,59.9473,59.9549,1500.0
2014-03-21 10:25:00,79.82,79.82,79.82,79.82,2300.0,59.9549,59.9549,59.9549,59.9549,2300.0
2014-03-21 10:30:00,79.82,79.82,79.82,79.82,1200.0,59.9549,59.9549,59.9549,59.9549,1200.0
2014-03-21 10:35:00,79.81,79.82,79.81,79.82,2300.0,59.9473,59.9549,59.9473,59.9549,2300.0
2014-03-21 10:40:00,79.82,79.82,79.81,79.82,600.0,59.9549,59.9549,59.9473,59.9549,600.0
2014-03-21 10:45:00,79.82,79.82,79.81,79.82,3000.0,59.9549,59.9549,59.9473,59.9549,3000.0
2014-03-21 10:50:00,79.82,79.82,79.81,79.82,3500.0,59.9549,59.9549,59.9473,59.9549,3500.0
2014-03-21 10:55:00,79.82,79.82,79.81,79.81,3500.0,59.9549,59.9549,59.9473,59.9473,3500.0
2014-03-21 11:00:00,79.81,79.81,79.81,79.81,500.0,59.9473,59.9473,59.9473,59.9473,500.0
2014-03-21 11:05:00,79.82,79.82,79.82,79.82,2800.0,59.9549,59.9549,59.9549,59.9549,2800.0
2014-03-21 11:10:00,79.81,79.82,79.81,79.82,700.0,59.9473,59.9549,59.9473,59.9549,700.0
2014-03-21 11:15:00,79.82,79.83,79.82,79.82,5400.0,59.9549,59.9624,59.9549,59.9549,5400.0
2014-03-21 11:20:00,79.83,79.83,79.82,79.82,1700.0,59.9624,59.9624,59.9549,59.9549,1700.0
2014-03-21 11:25:00,79.83,79.83,79.83,79.83,100.0,59.9624,59.9624,59.9624,59.9624,100.0
2014-03-21 11:30:00,79.83,79.83,79.82,79.83,5100.0,59.9624,59.9624,59.9549,59.9624,5100.0
2014-03-21 11:35:00,79.84,79.84,79.82,79.82,15600.0,59.9699,59.9699,59.9549,59.9549,15600.0
2014-03-21 11:40:00,79.84,79.84,79.82,79.84,1300.0,59.9699,59.9699,59.9549,59.9699,1300.0
2014-03-21 11:45:00,79.83,79.83,79.83,79.83,600.0,59.9624,59.9624,59.9624,59.9624,600.0
2014-03-21 11:50:00,79.82,79.84,79.82,79.84,400.0,59.9549,59.9699,59.9549,59.9699,400.0
2014-03-21 11:55:00,79.82,79.84,79.82,79.84,500.0,59.9549,59.9699,59.9549,59.9699,500.0
2014-03-21 12:00:00,79.82,79.84,79.82,79.84,1200.0,59.9549,59.9699,59.9549,59.9699,1200.0
2014-03-21 12:05:00,79.83,79.83,79.82,79.83,800.0,59.9624,59.9624,59.9549,59.9624,800.0
2014-03-21 12:10:00,79.83,79.83,79.82,79.82,1900.0,59.9624,59.9624,59.9549,59.9549,1900.0
2014-03-21 12:15:00,79.83,79.84,79.82,79.84,3400.0,59.9624,59.9699,59.9549,59.9699,3400.0
2014-03-21 12:20:00,79.82,79.84,79.82,79.84,600.0,59.9549,59.9699,59.9549,59.9699,600.0
2014-03-21 12:25:00,79.84,79.84,79.84,79.84,1500.0,59.9699,59.9699,59.9699,59.9699,1500.0
2014-03-21 12:30:00,79.85,79.85,79.83,79.84,900.0,59.9774,59.9774,59.9624,59.9699,900.0
2014-03-21 12:35:00,79.84,79.85,79.84,79.85,2500.0,59.9699,59.9774,59.9699,59.9774,2500.0
2014-03-21 12:40:00,79.85,79.85,79.83,79.85,4100.0,59.9774,59.9774,59.9624,59.9774,4100.0
2014-03-21 12:45:00,79.85,79.85,79.83,79.84,2200.0,59.9774,59.9774,59.9624,59.9699,2200.0
2014-03-21 12:50:00,79.83,79.85,79.83,79.84,800.0,59.9624,59.9774,59.9624,59.9699,800.0
2014-03-21 12:55:00,79.84,79.85,79.84,79.85,3300.0,59.9699,59.9774,59.9699,59.9774,3300.0
2014-03-21 13:00:00,79.85,79.87,79.84,79.87,2300.0,59.9774,59.9924,59.9699,59.9924,2300.0
2014-03-21 13:05:00,79.86,79.87,79.85,79.85,1800.0,59.9849,59.9924,59.9774,59.9774,1800.0
2014-03-21 13:10:00,79.86,79.87,79.85,79.85,8100.0,59.9849,59.9924,59.9774,59.9774,8100.0
2014-03-21 13:15:00,79.87,79.87,79.85,79.87,3100.0,59.9924,59.9924,59.9774,59.9924,3100.0
2014-03-21 13:20:00,79.86,79.87,79.86,79.87,6600.0,59.9849,59.9924,59.9849,59.9924,6600.0
2014-03-21 13:25:00,79.87,79.87,79.85,79.86,11900.0,59.9924,59.9924,59.9774,59.9849,11900.0
2014-03-21 13:30:00,79.86,79.86,79.86,79.86,400.0,59.9849,59.9849,59.9849,59.9849,400.0
2014-03-21 13:35:00,79.86,79.87,79.86,79.87,2400.0,59.9849,59.9924,59.9849,59.9924,2400.0
2014-03-21 13:40:00,79.87,79.87,79.86,79.87,2700.0,59.9924,59.9924,59.9849,59.9924,2700.0
2014-03-21 13:45:00,79.88,79.88,79.87,79.87,2700.0,59.9999,59.9999,59.9924,59.9924,2700.0
2014-03-21 13:50:00,79.88,79.88,79.87,79.87,800.0,59.9999,59.9999,59.9924,59.9924,800.0
2014-03-21 13:55:00,79.86,79.87,79.86,79.87,700.0,59.9849,59.9924,59.9849,59.9924,700.0
2014-03-21 14:00:00,79.88,79.88,79.87,79.87,3200.0,59.9999,59.9999,59.9924,59.9924,3200.0
2014-03-21 14:05:00,79.87,79.88,79.87,79.87,36000.0,59.9924,59.9999,59.9924,59.9924,36000.0
2014-03-21 14:10:00,79.87,79.88,79.86,79.87,4500.0,59.9924,59.9999,59.9849,59.9924,4500.0
2014-03-21 14:15:00,79.88,79.88,79.85,79.85,8000.0,59.9999,59.9999,59.9774,59.9774,8000.0
2014-03-21 14:20:00,79.85,79.87,79.85,79.86,4300.0,59.9774,59.9924,59.9774,59.9849,4300.0
2014-03-21 14:25:00,79.86,79.86,79.85,79.85,300.0,59.9849,59.9849,59.9774,59.9774,300.0
2014-03-21 14:30:00,79.87,79.87,79.85,79.86,4000.0,59.9924,59.9924,59.9774,59.9849,4000.0
2014-03-21 14:35:00,79.85,79.87,79.85,79.85,5400.0,59.9774,59.9924,59.9774,59.9774,5400.0
2014-03-21 14:40:00,79.85,79.86,79.85,79.85,5300.0,59.9774,59.9849,59.9774,59.9774,5300.0
2014-03-21 14:45:00,79.86,79.86,79.85,79.85,4500.0,59.9849,59.9849,59.9774,59.9774,4500.0
2014-03-21 14:50:00,79.86,79.86,79.85,79.86,2300.0,59.9849,59.9849,59.9774,59.9849,2300.0
2014-03-21 14:55:00,79.85,79.86,79.85,79.86,1700.0,59.9774,59.9849,59.9774,59.9849,1700.0
2014-03-21 15:00:00,79.86,79.86,79.85,79.85,3300.0,59.9849,59.9849,59.9774,59.9774,3300.0
2014-03-21 15:05:00,79.86,79.86,79.85,79.85,1800.0,59.9849,59.9849,59.9774,59.9774,1800.0
2014-03-21 15:10:00,79.86,79.86,79.85,79.86,900.0,59.9849,59.9849,59.9774,59.9849,900.0
2014-03-21 15:15:00,79.86,79.86,79.85,79.85,8000.0,59.9849,59.9849,59.9774,59.9774,8000.0
2014-03-21 15:20:00,79.86,79.86,79.85,79.86,9900.0,59.9849,59.9849,59.9774,59.9849,9900.0
2014-03-21 15:25:00,79.86,79.86,79.85,79.86,1700.0,59.9849,59.9849,59.9774,59.9849,1700.0
2014-03-21 15:30:00,79.85,79.86,79.85,79.85,1400.0,59.9774,59.9849,59.9774,59.9774,1400.0
2014-03-21 15:35:00,79.85,79.86,79.85,79.86,6900.0,59.9774,59.9849,59.9774,59.9849,6900.0
2014-03-21 15:40:00,79.86,79.87,79.86,79.87,12800.0,59.9849,59.9924,59.9849,59.9924,12800.0
2014-03-21 15:45:00,79.87,79.87,79.86,79.87,2400.0,59.9924,59.9924,59.9849,59.9924,2400.0
2014-03-21 15:50:00,79.87,79.87,79.86,79.86,7700.0,59.9924,59.9924,59.9849,59.9849,7700.0
2014-03-21 15:55:00,79.86,79.87,79.85,79.86,16500.0,59.9849,59.9924,59.9774,59.9849,16500.0
2014-03-24 09:30:00,79.8,79.83,79.76,79.76,38600.0,59.9398,59.9624,59.9098,59.9098,38600.0
2014-03-24 09:35:00,79.79,79.79,79.76,79.79,5400.0,59.9323,59.9323,59.9098,59.9323,5400.0
2014-03-24 09:40:00,79.77,79.8,79.77,79.77,2700.0,59.9173,59.9398,59.9173,59.9173,2700.0
2014-03-24 09:45:00,79.77,79.78,79.77,79.77,4100.0,59.9173,59.9248,59.9173,59.9173,4100.0
2014-03-24 09:50:00,79.78,79.78,79.78,79.78,600.0,59.9248,59.9248,59.9248,59.9248,600.0
2014-03-24 09:55:00,79.78,79.79,79.77,79.79,3800.0,59.9248,59.9323,59.9173,59.9323,3800.0
2014-03-24 10:00:00,79.79,79.79,79.78,79.78,2100.0,59.9323,59.9323,59.9248,59.9248,2100.0
2014-03-24 10:05:00,79.79,79.79,79.78,79.78,1300.0,59.9323,59.9323,59.9248,59.9248,1300.0
2014-03-24 10:10:00,79.79,79.79,79.78,79.79,2300.0,59.9323,59.9323,59.9248,59.9323,2300.0
2014-03-24 10:15:00,79.79,79.79,79.79,79.79,2000.0,59.9323,59.9323,59.9323,59.9323,2000.0
2014-03-24 10:20:00,79.79,79.79,79.79,79.79,4100.0,59.9323,59.9323,59.9323,59.9323,4100.0
2014-03-24 10:25:00,79.79,79.8,79.79,79.8,2400.0,59.9323,59.9398,59.9323,59.9398,2400.0
2014-03-24 10:30:00,79.8,79.8,79.79,79.79,500.0,59.9398,59.9398,59.9323,59.9323,500.0
2014-03-24 10:35:00,79.8,79.8,79.79,79.79,4600.0,59.9398,59.9398,59.9323,59.9323,4600.0
2014-03-24 10:40:00,79.8,79.8,79.79,79.8,1200.0,59.9398,59.9398,59.9323,59.9398,1200.0
2014-03-24 10:45:00,79.8,79.8,79.79,79.79,1200.0,59.9398,59.9398,59.9323,59.9323,1200.0
2014-03-24 10:50:00,79.79,79.8,79.79,79.8,3600.0,59.9323,59.9398,59.9323,59.9398,3600.0
2014-03-24 10:55:00,79.8,79.8,79.79,79.79,3600.0,59.9398,59.9398,59.9323,59.9323,3600.0
2014-03-24 11:00:00,79.8,79.8,79.79,79.79,4700.0,59.9398,59.9398,59.9323,59.9323,4700.0
2014-03-24 11:05:00,79.8,79.8,79.79,79.8,4600.0,59.9398,59.9398,59.9323,59.9398,4600.0
2014-03-24 11:10:00,79.8,79.8,79.8,79.8,500.0,59.9398,59.9398,59.9398,59.9398,500.0
2014-03-24 11:15:00,79.79,79.8,79.79,79.8,1200.0,59.9323,59.9398,59.9323,59.9398,1200.0
2014-03-24 11:20:00,79.8,79.8,79.79,79.8,10800.0,59.9398,59.9398,59.9323,59.9398,10800.0
2014-03-24 11:25:00,79.8,79.8,79.79,79.79,4600.0,59.9398,59.9398,59.9323,59.9323,4600.0
2014-03-24 11:30:00,79.8,79.8,79.79,79.8,12300.0,59.9398,59.9398,59.9323,59.9398,12300.0
2014-03-24 11:35:00,79.79,79.79,79.78,79.78,3700.0,59.9323,59.9323,59.9248,59.9248,3700.0
2014-03-24 11:40:00,79.79,79.79,79.78,79.78,1100.0,59.9323,59.9323,59.9248,59.9248,1100.0
2014-03-24 11:45:00,79.79,79.8,79.78,79.8,2200.0,59.9323,59.9398,59.9248,59.9398,2200.0
2014-03-24 11:50:00,79.8,79.8,79.79,79.79,1900.0,59.9398,59.9398,59.9323,59.9323,1900.0
2014-03-24 11:55:00,79.8,79.8,79.79,79.8,4000.0,59.9398,59.9398,59.9323,59.9398,4000.0
2014-03-24 12:00:00,79.8,79.8,79.79,79.79,3400.0,59.9398,59.9398,59.9323,59.9323,3400.0
2014-03-24 12:05:00,79.79,79.79,79.77,79.79,16700.0,59.9323,59.9323,59.9173,59.9323,16700.0
2014-03-24 12:10:00,79.78,79.79,79.78,79.79,2500.0,59.9248,59.9323,59.9248,59.9323,2500.0
2014-03-24 12:15:00,79.79,79.8,79.79,79.8,5100.0,59.9323,59.9398,59.9323,59.9398,5100.0
2014-03-24 12:20:00,79.79,79.8,79.79,79.8,3100.0,59.9323,59.9398,59.9323,59.9398,3100.0
2014-03-24 12:25:00,79.79,79.79,79.79,79.79,300.0,59.9323,59.9323,59.9323,59.9323,300.0
2014-03-24 12:30:00,79.8,79.8,79.79,79.8,2500.0,59.9398,59.9398,59.9323,59.9398,2500.0
2014-03-24 12:35:00,79.8,79.8,79.8,79.8,200.0,59.9398,59.9398,59.9398,59.9398,200.0
2014-03-24 12:40:00,79.8,79.8,79.79,79.79,1000.0,59.9398,59.9398,59.9323,59.9323,1000.0
2014-03-24 12:45:00,79.8,79.8,79.79,79.8,2300.0,59.9398,59.9398,59.9323,59.9398,2300.0
2014-03-24 12:50:00,79.8,79.81,79.8,79.8,1400.0,59.9398,59.9473,59.9398,59.9398,1400.0
2014-03-24 12:55:00,79.8,79.8,79.8,79.8,100.0,59.9398,59.9398,59.9398,59.9398,100.0
2014-03-24 13:00:00,79.8,79.8,79.79,79.8,3300.0,59.9398,59.9398,59.9323,59.9398,3300.0
2014-03-24 13:05:00,79.8,79.8,79.79,79.8,3900.0,59.9398,59.9398,59.9323,59.9398,3900.0
2014-03-24 13:10:00,79.8,79.8,79.8,79.8,200.0,59.9398,59.9398,59.9398,59.9398,200.0
2014-03-24 13:15:00,79.8,79.8,79.79,79.8,1100.0,59.9398,59.9398,59.9323,59.9398,1100.0
2014-03-24 13:20:00,79.79,79.8,79.79,79.79,1400.0,59.9323,59.9398,59.9323,59.9323,1400.0
2014-03-24 13:25:00,79.8,79.8,79.79,79.8,3200.0,59.9398,59.9398,59.9323,59.9398,3200.0
2014-03-24 13:30:00,79.8,79.8,79.79,79.8,1900.0,59.9398,59.9398,59.9323,59.9398,1900.0
2014-03-24 13:35:00,79.79,79.8,79.79,79.8,2600.0,59.9323,59.9398,59.9323,59.9398,2600.0
2014-03-24 13:40:00,79.79,79.79,79.78,79.78,1600.0,59.9323,59.9323,59.9248,59.9248,1600.0
2014-03-24 13:45:00,79.79,79.79,79.78,79.78,1400.0,59.9323,59.9323,59.9248,59.9248,1400.0
2014-03-24 13:50:00,79.79,79.79,79.78,79.79,2100.0,59.9323,59.9323,59.9248,59.9323,2100.0
2014-03-24 13:55:00,79.79,79.79,79.78,79.79,5700.0,59.9323,59.9323,59.9248,59.9323,5700.0
2014-03-24 14:00:00,79.78,79.79,79.78,79.79,1600.0,59.9248,59.9323,59.9248,59.9323,1600.0
2014-03-24 14:05:00,79.79,79.79,79.78,79.78,5500.0,59.9323,59.9323,59.9248,59.9248,5500.0
2014-03-24 14:10:00,79.79,79.79,79.78,79.79,5200.0,59.9323,59.9323,59.9248,59.9323,5200.0
2014-03-24 14:15:00,79.79,79.79,79.78,79.78,25100.0,59.9323,59.9323,59.9248,59.9248,25100.0
2014-03-24 14:20:00,79.79,79.79,79.79,79.79,600.0,59.9323,59.9323,59.9323,59.9323,600.0
2014-03-24 14:25:00,79.79,79.79,79.78,79.78,11200.0,59.9323,59.9323,59.9248,59.9248,11200.0
2014-03-24 14:30:00,79.79,79.79,79.78,79.79,2200.0,59.9323,59.9323,59.9248,59.9323,2200.0
2014-03-24 14:35:00,79.79,79.79,79.78,79.79,600.0,59.9323,59.9323,59.9248,59.9323,600.0
2014-03-24 14:40:00,79.78,79.8,79.78,79.8,3500.0,59.9248,59.9398,59.9248,59.9398,3500.0
2014-03-24 14:45:00,79.8,79.8,79.78,79.78,9000.0,59.9398,59.9398,59.9248,59.9248,9000.0
2014-03-24 14:50:00,79.8,79.8,79.78,79.8,600.0,59.9398,59.9398,59.9248,59.9398,600.0
2014-03-24 14:55:00,79.8,79.8,79.79,79.8,2800.0,59.9398,59.9398,59.9323,59.9398,2800.0
2014-03-24 15:00:00,79.79,79.81,79.79,79.8,6300.0,59.9323,59.9473,59.9323,59.9398,6300.0
2014-03-24 15:05:00,79.81,79.81,79.78,79.78,7600.0,59.9473,59.9473,59.9248,59.9248,7600.0
2014-03-24 15:10:00,79.79,79.79,79.78,79.78,3800.0,59.9323,59.9323,59.9248,59.9248,3800.0
2014-03-24 15:15:00,79.79,79.79,79.78,79.79,2100.0,59.9323,59.9323,59.9248,59.9323,2100.0
2014-03-24 15:20:00,79.79,79.8,79.77,79.8,17700.0,59.9323,59.9398,59.9173,59.9398,17700.0
2014-03-24 15:25:00,79.8,79.8,79.79,79.8,6000.0,59.9398,59.9398,59.9323,59.9398,6000.0
2014-03-24 15:30:00,79.79,79.8,79.79,79.79,102500.0,59.9323,59.9398,59.9323,59.9323,102500.0
2014-03-24 15:35:00,79.79,79.8,79.79,79.79,14800.0,59.9323,59.9398,59.9323,59.9323,14800.0
2014-03-24 15:40:00,79.8,79.8,79.79,79.8,6400.0,59.9398,59.9398,59.9323,59.9398,6400.0
2014-03-24 15:45:00,79.81,79.81,79.8,79.8,1200.0,59.9473,59.9473,59.9398,59.9398,1200.0
2014-03-24 15:50:00,79.81,79.81,79.8,79.8,1100.0,59.9473,59.9473,59.9398,59.9398,1100.0
2014-03-24 15:55:00,79.81,79.81,79.79,79.79,16600.0,59.9473,59.9473,59.9323,59.9323,16600.0
2014-03-25 09:30:00,79.8,79.81,79.79,79.81,41800.0,59.9398,59.9473,59.9323,59.9473,41800.0
2014-03-25 09:35:00,79.8,79.8,79.77,79.77,7400.0,59.9398,59.9398,59.9173,59.9173,7400.0
2014-03-25 09:40:00,79.77,79.78,79.77,79.77,3400.0,59.9173,59.9248,59.9173,59.9173,3400.0
2014-03-25 09:45:00,79.78,79.78,79.77,79.78,4700.0,59.9248,59.9248,59.9173,59.9248,4700.0
2014-03-25 09:50:00,79.78,79.78,79.76,79.77,11200.0,59.9248,59.9248,59.9098,59.9173,11200.0
2014-03-25 09:55:00,79.76,79.77,79.76,79.77,3200.0,59.9098,59.9173,59.9098,59.9173,3200.0
2014-03-25 10:00:00,79.76,79.77,79.76,79.77,4200.0,59.9098,59.9173,59.9098,59.9173,4200.0
2014-03-25 10:05:00,79.76,79.8,79.76,79.8,11000.0,59.9098,59.9398,59.9098,59.9398,11000.0
2014-03-25 10:10:00,79.79,79.79,79.78,79.79,4700.0,59.9323,59.9323,59.9248,59.9323,4700.0
2014-03-25 10:15:00,79.78,79.79,79.78,79.78,4200.0,59.9248,59.9323,59.9248,59.9248,4200.0
2014-03-25 10:20:00,79.79,79.79,79.78,79.78,5500.0,59.9323,59.9323,59.9248,59.9248,5500.0
2014-03-25 10:25:00,79.78,79.79,79.78,79.78,3900.0,59.9248,59.9323,59.9248,59.9248,3900.0
2014-03-25 10:30:00,79.79,79.79,79.78,79.79,3500.0,59.9323,59.9323,59.9248,59.9323,3500.0
2014-03-25 10:35:00,79.79,79.79,79.78,79.78,10800.0,59.9323,59.9323,59.9248,59.9248,10800.0
2014-03-25 10:40:00,79.78,79.79,79.78,79.78,2500.0,59.9248,59.9323,59.9248,59.9248,2500.0
2014-03-25 10:45:00,79.78,79.79,79.78,79.79,6800.0,59.9248,59.9323,59.9248,59.9323,6800.0
2014-03-25 10:50:00,79.79,79.79,79.78,79.79,8000.0,59.9323,59.9323,59.9248,59.9323,8000.0
2014-03-25 10:55:00,79.79,79.79,79.78,79.78,200.0,59.9323,59.9323,59.9248,59.9248,200.0
2014-03-25 11:00:00,79.78,79.79,79.78,79.78,5500.0,59.9248,59.9323,59.9248,59.9248,5500.0
2014-03-25 11:05:00,79.79,79.79,79.78,79.79,3100.0,59.9323,59.9323,59.9248,59.9323,3100.0
2014-03-25 11:10:00,79.78,79.79,79.78,79.79,5900.0,59.9248,59.9323,59.9248,59.9323,5900.0
2014-03-25 11:15:00,79.79,79.79,79.78,79.79,10000.0,59.9323,59.9323,59.9248,59.9323,10000.0
2014-03-25 11:20:00,79.79,79.79,79.78,79.79,3200.0,59.9323,59.9323,59.9248,59.9323,3200.0
2014-03-25 11:25:00,79.79,79.79,79.78,79.79,6400.0,59.9323,59.9323,59.9248,59.9323,6400.0
2014-03-25 11:30:00,79.78,79.79,79.78,79.79,5400.0,59.9248,59.9323,59.9248,59.9323,5400.0
2014-03-25 11:35:00,79.79,79.82,79.79,79.82,21900.0,59.9323,59.9549,59.9323,59.9549,21900.0
2014-03-25 11:40:00,79.81,79.81,79.8,79.8,11500.0,59.9473,59.9473,59.9398,59.9398,11500.0
2014-03-25 11:45:00,79.79,79.81,79.79,79.8,10200.0,59.9323,59.9473,59.9323,59.9398,10200.0
2014-03-25 11:50:00,79.8,79.8,79.79,79.8,3100.0,59.9398,59.9398,59.9323,59.9398,3100.0
2014-03-25 11:55:00,79.8,79.8,79.79,79.79,3800.0,59.9398,59.9398,59.9323,59.9323,3800.0
2014-03-25 12:00:00,79.79,79.81,79.79,79.81,31200.0,59.9323,59.9473,59.9323,59.9473,31200.0
2014-03-25 12:05:00,79.81,79.82,79.8,79.82,6500.0,59.9473,59.9549,59.9398,59.9549,6500.0
2014-03-25 12:10:00,79.82,79.82,79.8,79.8,4000.0,59.9549,59.9549,59.9398,59.9398,4000.0
2014-03-25 12:15:00,79.8,79.8,79.8,79.8,16600.0,59.9398,59.9398,59.9398,59.9398,16600.0
2014-03-25 12:20:00,79.8,79.81,79.79,79.8,5000.0,59.9398,59.9473,59.9323,59.9398,5000.0
2014-03-25 12:25:00,79.8,79.81,79.79,79.79,2400.0,59.9398,59.9473,59.9323,59.9323,2400.0
2014-03-25 12:30:00,79.79,79.8,79.79,79.79,6100.0,59.9323,59.9398,59.9323,59.9323,6100.0
2014-03-25 12:35:00,79.79,79.8,79.79,79.8,6300.0,59.9323,59.9398,59.9323,59.9398,6300.0
2014-03-25 12:40:00,79.8,79.8,79.79,79.79,7900.0,59.9398,59.9398,59.9323,59.9323,7900.0
2014-03-25 12:45:00,79.8,79.8,79.79,79.8,7500.0,59.9398,59.9398,59.9323,59.9398,7500.0
2014-03-25 12:50:00,79.79,79.8,79.79,79.79,5500.0,59.9323,59.9398,59.9323,59.9323,5500.0
2014-03-25 12:55:00,79.79,79.8,79.79,79.79,28300.0,59.9323,59.9398,59.9323,59.9323,28300.0
2014-03-25 13:00:00,79.79,79.81,79.79,79.79,52200.0,59.9323,59.9473,59.9323,59.9323,52200.0
2014-03-25 13:05:00,79.8,79.8,79.79,79.8,5400.0,59.9398,59.9398,59.9323,59.9398,5400.0
2014-03-25 13:10:00,79.8,79.81,79.79,79.81,8500.0,59.9398,59.9473,59.9323,59.9473,8500.0
2014-03-25 13:15:00,79.81,79.82,79.8,79.8,11200.0,59.9473,59.9549,59.9398,59.9398,11200.0
2014-03-25 13:20:00,79.81,79.81,79.8,79.8,2800.0,59.9473,59.9473,59.9398,59.9398,2800.0
2014-03-25 13:25:00,79.8,79.81,79.8,79.8,8900.0,59.9398,59.9473,59.9398,59.9398,8900.0
2014-03-25 13:30:00,79.81,79.81,79.8,79.81,6300.0,59.9473,59.9473,59.9398,59.9473,6300.0
2014-03-25 13:35:00,79.8,79.81,79.8,79.8,2200.0,59.9398,59.9473,59.9398,59.9398,2200.0
2014-03-25 13:40:00,79.81,79.81,79.8,79.8,3300.0,59.9473,59.9473,59.9398,59.9398,3300.0
2014-03-25 13:45:00,79.8,79.81,79.8,79.81,1900.0,59.9398,59.9473,59.9398,59.9473,1900.0
2014-03-25 13:50:00,79.8,79.81,79.8,79.81,4600.0,59.9398,59.9473,59.9398,59.9473,4600.0
2014-03-25 13:55:00,79.8,79.81,79.8,79.81,6000.0,59.9398,59.9473,59.9398,59.9473,6000.0
2014-03-25 14:00:00,79.81,79.81,79.8,79.8,6100.0,59.9473,59.9473,59.9398,59.9398,6100.0
2014-03-25 14:05:00,79.8,79.82,79.8,79.81,22000.0,59.9398,59.9549,59.9398,59.9473,22000.0
2014-03-25 14:10:00,79.81,79.82,79.81,79.81,4500.0,59.9473,59.9549,59.9473,59.9473,4500.0
2014-03-25 14:15:00,79.81,79.82,79.81,79.82,3700.0,59.9473,59.9549,59.9473,59.9549,3700.0
2014-03-25 14:20:00,79.82,79.83,79.81,79.82,5400.0,59.9549,59.9624,59.9473,59.9549,5400.0
2014-03-25 14:25:00,79.81,79.82,79.81,79.81,3500.0,59.9473,59.9549,59.9473,59.9473,3500.0
2014-03-25 14:30:00,79.81,79.82,79.81,79.81,8100.0,59.9473,59.9549,59.9473,59.9473,8100.0
2014-03-25 14:35:00,79.81,79.82,79.8,79.81,10700.0,59.9473,59.9549,59.9398,59.9473,10700.0
2014-03-25 14:40:00,79.82,79.82,79.8,79.8,64100.0,59.9549,59.9549,59.9398,59.9398,64100.0
2014-03-25 14:45:00,79.8,79.81,79.79,79.79,14400.0,59.9398,59.9473,59.9323,59.9323,14400.0
2014-03-25 14:50:00,79.79,79.8,79.78,79.78,33800.0,59.9323,59.9398,59.9248,59.9248,33800.0
2014-03-25 14:55:00,79.79,79.79,79.78,79.79,3500.0,59.9323,59.9323,59.9248,59.9323,3500.0
2014-03-25 15:00:00,79.78,79.79,79.78,79.79,8900.0,59.9248,59.9323,59.9248,59.9323,8900.0
2014-03-25 15:05:00,79.78,79.79,79.77,79.77,5200.0,59.9248,59.9323,59.9173,59.9173,5200.0
2014-03-25 15:10:00,79.78,79.78,79.77,79.77,17400.0,59.9248,59.9248,59.9173,59.9173,17400.0
2014-03-25 15:15:00,79.77,79.78,79.77,79.77,6000.0,59.9173,59.9248,59.9173,59.9173,6000.0
2014-03-25 15:20:00,79.77,79.78,79.76,79.77,194900.0,59.9173,59.9248,59.9098,59.9173,194900.0
2014-03-25 15:25:00,79.77,79.78,79.77,79.77,4700.0,59.9173,59.9248,59.9173,59.9173,4700.0
2014-03-25 15:30:00,79.78,79.79,79.77,79.77,24800.0,59.9248,59.9323,59.9173,59.9173,24800.0
2014-03-25 15:35:00,79.77,79.78,79.77,79.77,10300.0,59.9173,59.9248,59.9173,59.9173,10300.0
2014-03-25 15:40:00,79.77,79.78,79.77,79.78,16900.0,59.9173,59.9248,59.9173,59.9248,16900.0
2014-03-25 15:45:00,79.78,79.78,79.76,79.78,565700.0,59.9248,59.9248,59.9098,59.9248,565700.0
2014-03-25 15:50:00,79.78,79.79,79.77,79.79,13200.0,59.9248,59.9323,59.9173,59.9323,13200.0
2014-03-25 15:55:00,79.78,79.79,79.77,79.77,15500.0,59.9248,59.9323,59.9173,59.9173,15500.0
2014-03-26 09:30:00,79.79,79.82,79.78,79.82,11400.0,59.9323,59.9549,59.9248,59.9549,11400.0
2014-03-26 09:35:00,79.83,79.83,79.82,79.83,1000.0,59.9624,59.9624,59.9549,59.9624,1000.0
2014-03-26 09:40:00,79.84,79.84,79.83,79.83,1100.0,59.9699,59.9699,59.9624,59.9624,1100.0
2014-03-26 09:45:00,79.83,79.83,79.82,79.83,35000.0,59.9624,59.9624,59.9549,59.9624,35000.0
2014-03-26 09:50:00,79.83,79.83,79.83,79.83,5800.0,59.9624,59.9624,59.9624,59.9624,5800.0
2014-03-26 09:55:00,79.83,79.84,79.83,79.83,18100.0,59.9624,59.9699,59.9624,59.9624,18100.0
2014-03-26 10:00:00,79.84,79.84,79.83,79.83,5100.0,59.9699,59.9699,59.9624,59.9624,5100.0
2014-03-26 10:05:00,79.84,79.84,79.83,79.84,1800.0,59.9699,59.9699,59.9624,59.9699,1800.0
2014-03-26 10:10:00,79.84,79.86,79.83,79.86,11700.0,59.9699,59.9849,59.9624,59.9849,11700.0
2014-03-26 10:15:00,79.86,79.86,79.85,79.86,1400.0,59.9849,59.9849,59.9774,59.9849,1400.0
2014-03-26 10:20:00,79.86,79.86,79.85,79.86,1100.0,59.9849,59.9849,59.9774,59.9849,1100.0
2014-03-26 10:25:00,79.86,79.86,79.85,79.86,10100.0,59.9849,59.9849,59.9774,59.9849,10100.0
2014-03-26 10:30:00,79.86,79.86,79.85,79.85,2600.0,59.9849,59.9849,59.9774,59.9774,2600.0
2014-03-26 10:35:00,79.86,79.86,79.84,79.84,62500.0,59.9849,59.9849,59.9699,59.9699,62500.0
2014-03-26 10:40:00,79.85,79.85,79.84,79.84,1100.0,59.9774,59.9774,59.9699,59.9699,1100.0
2014-03-26 10:45:00,79.85,79.86,79.85,79.85,2500.0,59.9774,59.9849,59.9774,59.9774,2500.0
2014-03-26 10:50:00,79.85,79.86,79.85,79.85,600.0,59.9774,59.9849,59.9774,59.9774,600.0
2014-03-26 10:55:00,79.86,79.87,79.85,79.85,6800.0,59.9849,59.9924,59.9774,59.9774,6800.0
2014-03-26 11:00:00,79.85,79.86,79.84,79.84,14200.0,59.9774,59.9849,59.9699,59.9699,14200.0
2014-03-26 11:05:00,79.85,79.86,79.84,79.85,3200.0,59.9774,59.9849,59.9699,59.9774,3200.0
2014-03-26 11:10:00,79.85,79.86,79.84,79.84,29500.0,59.9774,59.9849,59.9699,59.9699,29500.0
2014-03-26 11:15:00,79.85,79.86,79.84,79.86,1500.0,59.9774,59.9849,59.9699,59.9849,1500.0
2014-03-26 11:20:00,79.85,79.87,79.85,79.87,5400.0,59.9774,59.9924,59.9774,59.9924,5400.0
2014-03-26 11:25:00,79.86,79.87,79.85,79.86,8000.0,59.9849,59.9924,59.9774,59.9849,8000.0
2014-03-26 11:30:00,79.86,79.87,79.86,79.87,600.0,59.9849,59.9924,59.9849,59.9924,600.0
2014-03-26 11:35:00,79.86,79.87,79.85,79.86,2200.0,59.9849,59.9924,59.9774,59.9849,2200.0
2014-03-26 11:40:00,79.86,79.86,79.84,79.85,3600.0,59.9849,59.9849,59.9699,59.9774,3600.0
2014-03-26 11:45:00,79.84,79.86,79.84,79.86,3300.0,59.9699,59.9849,59.9699,59.9849,3300.0
2014-03-26 11:50:00,79.86,79.86,79.86,79.86,500.0,59.9849,59.9849,59.9849,59.9849,500.0
2014-03-26 11:55:00,79.85,79.86,79.85,79.86,1900.0,59.9774,59.9849,59.9774,59.9849,1900.0
2014-03-26 12:00:00,79.86,79.86,79.86,79.86,100.0,59.9849,59.9849,59.9849,59.9849,100.0
2014-03-26 12:05:00,79.84,79.86,79.84,79.86,900.0,59.9699,59.9849,59.9699,59.9849,900.0
2014-03-26 12:10:00,79.86,79.87,79.85,79.86,5000.0,59.9849,59.9924,59.9774,59.9849,5000.0
2014-03-26 12:15:00,79.86,79.87,79.85,79.87,1800.0,59.9849,59.9924,59.9774,59.9924,1800.0
2014-03-26 12:20:00,79.86,79.87,79.85,79.87,1200.0,59.9849,59.9924,59.9774,59.9924,1200.0
2014-03-26 12:25:00,79.87,79.87,79.85,79.87,5200.0,59.9924,59.9924,59.9774,59.9924,5200.0
2014-03-26 12:30:00,79.87,79.87,79.86,79.87,2500.0,59.9924,59.9924,59.9849,59.9924,2500.0
2014-03-26 12:35:00,79.87,79.87,79.83,79.84,13800.0,59.9924,59.9924,59.9624,59.9699,13800.0
2014-03-26 12:40:00,79.84,79.86,79.84,79.86,4300.0,59.9699,59.9849,59.9699,59.9849,4300.0
2014-03-26 12:45:00,79.86,79.86,79.84,79.86,31100.0,59.9849,59.9849,59.9699,59.9849,31100.0
2014-03-26 12:50:00,79.85,79.86,79.82,79.86,1569700.0,59.9774,59.9849,59.9549,59.9849,1569700.0
2014-03-26 12:55:00,79.85,79.85,79.85,79.85,100.0,59.9774,59.9774,59.9774,59.9774,100.0
2014-03-26 13:00:00,79.85,79.86,79.84,79.86,39900.0,59.9774,59.9849,59.9699,59.9849,39900.0
2014-03-26 13:05:00,79.86,79.87,79.85,79.86,11200.0,59.9849,59.9924,59.9774,59.9849,11200.0
2014-03-26 13:10:00,79.87,79.89,79.86,79.89,60300.0,59.9924,60.0074,59.9849,60.0074,60300.0
2014-03-26 13:15:00,79.9,79.91,79.87,79.91,48400.0,60.0149,60.0225,59.9924,60.0225,48400.0
2014-03-26 13:20:00,79.9,79.9,79.88,79.88,14900.0,60.0149,60.0149,59.9999,59.9999,14900.0
2014-03-26 13:25:00,79.88,79.88,79.87,79.88,6700.0,59.9999,59.9999,59.9924,59.9999,6700.0
2014-03-26 13:30:00,79.88,79.91,79.87,79.91,7300.0,59.9999,60.0225,59.9924,60.0225,7300.0
2014-03-26 13:35:00,79.91,79.91,79.89,79.91,700.0,60.0225,60.0225,60.0074,60.0225,700.0
2014-03-26 13:40:00,79.9,79.9,79.9,79.9,100.0,60.0149,60.0149,60.0149,60.0149,100.0
2014-03-26 13:45:00,79.9,79.9,79.9,79.9,200.0,60.0149,60.0149,60.0149,60.0149,200.0
2014-03-26 13:50:00,79.91,79.91,79.9,79.91,4700.0,60.0225,60.0225,60.0149,60.0225,4700.0
2014-03-26 13:55:00,79.91,79.92,79.91,79.91,6300.0,60.0225,60.03,60.0225,60.0225,6300.0
2014-03-26 14:00:00,79.91,79.92,79.9,79.91,32600.0,60.0225,60.03,60.0149,60.0225,32600.0
2014-03-26 14:05:00,79.92,79.92,79.91,79.92,24500.0,60.03,60.03,60.0225,60.03,24500.0
2014-03-26 14:10:00,79.92,79.92,79.91,79.92,15900.0,60.03,60.03,60.0225,60.03,15900.0
2014-03-26 14:15:00,79.91,79.92,79.91,79.92,2700.0,60.0225,60.03,60.0225,60.03,2700.0
2014-03-26 14:20:00,79.91,79.91,79.91,79.91,400.0,60.0225,60.0225,60.0225,60.0225,400.0
2014-03-26 14:25:00,79.92,79.92,79.91,79.91,2800.0,60.03,60.03,60.0225,60.0225,2800.0
2014-03-26 14:30:00,79.92,79.92,79.92,79.92,1300.0,60.03,60.03,60.03,60.03,1300.0
2014-03-26 14:35:00,79.92,79.92,79.91,79.91,1500.0,60.03,60.03,60.0225,60.0225,1500.0
2014-03-26 14:40:00,79.91,79.92,79.91,79.91,30500.0,60.0225,60.03,60.0225,60.0225,30500.0
2014-03-26 14:45:00,79.92,79.92,79.9,79.91,37800.0,60.03,60.03,60.0149,60.0225,37800.0
2014-03-26 14:50:00,79.92,79.92,79.91,79.91,12000.0,60.03,60.03,60.0225,60.0225,12000.0
2014-03-26 14:55:00,79.91,79.92,79.9,79.91,6100.0,60.0225,60.03,60.0149,60.0225,6100.0
2014-03-26 15:00:00,79.9,79.91,79.9,79.91,12200.0,60.0149,60.0225,60.0149,60.0225,12200.0
2014-03-26 15:05:00,79.91,79.92,79.9,79.9,12400.0,60.0225,60.03,60.0149,60.0149,12400.0
2014-03-26 15:10:00,79.91,79.92,79.91,79.91,17200.0,60.0225,60.03,60.0225,60.0225,17200.0
2014-03-26 15:15:00,79.91,79.91,79.9,79.9,14200.0,60.0225,60.0225,60.0149,60.0149,14200.0
2014-03-26 15:20:00,79.9,79.91,79.9,79.9,2400.0,60.0149,60.0225,60.0149,60.0149,2400.0
2014-03-26 15:25:00,79.9,79.92,79.9,79.91,11300.0,60.0149,60.03,60.0149,60.0225,11300.0
2014-03-26 15:30:00,79.91,79.92,79.9,79.9,7000.0,60.0225,60.03,60.0149,60.0149,7000.0
2014-03-26 15:35:00,79.9,79.91,79.9,79.9,17000.0,60.0149,60.0225,60.0149,60.0149,17000.0
2014-03-26 15:40:00,79.91,79.91,79.9,79.91,3000.0,60.0225,60.0225,60.0149,60.0225,3000.0
2014-03-26 15:45:00,79.9,79.91,79.9,79.91,13300.0,60.0149,60.0225,60.0149,60.0225,13300.0
2014-03-26 15:50:00,79.9,79.91,79.9,79.91,4900.0,60.0149,60.0225,60.0149,60.0225,4900.0
2014-03-26 15:55:00,79.9,79.91,79.9,79.9,23200.0,60.0149,60.0225,60.0149,60.0149,23200.0
2014-03-27 09:30:00,79.81,79.85,79.81,79.83,72800.0,59.9473,59.9774,59.9473,59.9624,72800.0
2014-03-27 09:35:00,79.85,79.85,79.84,79.85,21400.0,59.9774,59.9774,59.9699,59.9774,21400.0
2014-03-27 09:40:00,79.84,79.84,79.84,79.84,400.0,59.9699,59.9699,59.9699,59.9699,400.0
2014-03-27 09:45:00,79.84,79.85,79.83,79.84,2900.0,59.9699,59.9774,59.9624,59.9699,2900.0
2014-03-27 09:50:00,79.85,79.85,79.84,79.85,10400.0,59.9774,59.9774,59.9699,59.9774,10400.0
2014-03-27 09:55:00,79.85,79.85,79.84,79.84,2900.0,59.9774,59.9774,59.9699,59.9699,2900.0
2014-03-27 10:00:00,79.84,79.85,79.83,79.84,20900.0,59.9699,59.9774,59.9624,59.9699,20900.0
2014-03-27 10:05:00,79.85,79.86,79.84,79.84,2500.0,59.9774,59.9849,59.9699,59.9699,2500.0
2014-03-27 10:10:00,79.84,79.86,79.84,79.86,1300.0,59.9699,59.9849,59.9699,59.9849,1300.0
2014-03-27 10:15:00,79.85,79.86,79.84,79.85,20600.0,59.9774,59.9849,59.9699,59.9774,20600.0
2014-03-27 10:20:00,79.85,79.86,79.85,79.85,59800.0,59.9774,59.9849,59.9774,59.9774,59800.0
2014-03-27 10:25:00,79.85,79.86,79.85,79.86,8100.0,59.9774,59.9849,59.9774,59.9849,8100.0
2014-03-27 10:30:00,79.87,79.87,79.86,79.86,17700.0,59.9924,59.9924,59.9849,59.9849,17700.0
2014-03-27 10:35:00,79.86,79.87,79.86,79.87,8600.0,59.9849,59.9924,59.9849,59.9924,8600.0
2014-03-27 10:40:00,79.87,79.87,79.87,79.87,1500.0,59.9924,59.9924,59.9924,59.9924,1500.0
2014-03-27 10:45:00,79.86,79.88,79.86,79.88,7800.0,59.9849,59.9999,59.9849,59.9999,7800.0
2014-03-27 10:50:00,79.88,79.88,79.87,79.87,6600.0,59.9999,59.9999,59.9924,59.9924,6600.0
2014-03-27 10:55:00,79.88,79.88,79.87,79.88,1800.0,59.9999,59.9999,59.9924,59.9999,1800.0
2014-03-27 11:00:00,79.87,79.88,79.87,79.88,2500.0,59.9924,59.9999,59.9924,59.9999,2500.0
2014-03-27 11:05:00,79.88,79.88,79.87,79.87,2600.0,59.9999,59.9999,59.9924,59.9924,2600.0
2014-03-27 11:10:00,79.88,79.88,79.87,79.87,5100.0,59.9999,59.9999,59.9924,59.9924,5100.0
2014-03-27 11:15:00,79.88,79.88,79.87,79.88,14500.0,59.9999,59.9999,59.9924,59.9999,14500.0
2014-03-27 11:20:00,79.88,79.89,79.88,79.88,1300.0,59.9999,60.0074,59.9999,59.9999,1300.0
2014-03-27 11:25:00,79.89,79.89,79.89,79.89,2600.0,60.0074,60.0074,60.0074,60.0074,2600.0
2014-03-27 11:30:00,79.89,79.89,79.88,79.89,1100.0,60.0074,60.0074,59.9999,60.0074,1100.0
2014-03-27 11:35:00,79.89,79.89,79.88,79.89,5900.0,60.0074,60.0074,59.9999,60.0074,5900.0
2014-03-27 11:40:00,79.89,79.9,79.89,79.89,900.0,60.0074,60.0149,60.0074,60.0074,900.0
2014-03-27 11:45:00,79.9,79.9,79.89,79.89,900.0,60.0149,60.0149,60.0074,60.0074,900.0
2014-03-27 11:50:00,79.9,79.91,79.9,79.9,1200.0,60.0149,60.0225,60.0149,60.0149,1200.0
2014-03-27 11:55:00,79.91,79.91,79.9,79.9,1900.0,60.0225,60.0225,60.0149,60.0149,1900.0
2014-03-27 12:00:00,79.91,79.91,79.89,79.89,3600.0,60.0225,60.0225,60.0074,60.0074,3600.0
2014-03-27 12:05:00,79.89,79.89,79.89,79.89,500.0,60.0074,60.0074,60.0074,60.0074,500.0
2014-03-27 12:10:00,79.9,79.9,79.89,79.89,6500.0,60.0149,60.0149,60.0074,60.0074,6500.0
2014-03-27 12:15:00,79.89,79.9,79.89,79.9,400.0,60.0074,60.0149,60.0074,60.0149,400.0
2014-03-27 12:20:00,79.9,79.9,79.9,79.9,1000.0,60.0149,60.0149,60.0149,60.0149,1000.0
2014-03-27 12:25:00,79.9,79.9,79.89,79.9,1400.0,60.0149,60.0149,60.0074,60.0149,1400.0
2014-03-27 12:30:00,79.91,79.91,79.89,79.9,1500.0,60.0225,60.0225,60.0074,60.0149,1500.0
2014-03-27 12:35:00,79.91,79.91,79.9,79.91,2700.0,60.0225,60.0225,60.0149,60.0225,2700.0
2014-03-27 12:40:00,79.91,79.91,79.89,79.9,5300.0,60.0225,60.0225,60.0074,60.0149,5300.0
2014-03-27 12:45:00,79.91,79.92,79.9,79.91,37500.0,60.0225,60.03,60.0149,60.0225,37500.0
2014-03-27 12:50:00,79.92,79.92,79.91,79.92,3500.0,60.03,60.03,60.0225,60.03,3500.0
2014-03-27 12:55:00,79.92,79.92,79.9,79.9,1100.0,60.03,60.03,60.0149,60.0149,1100.0
2014-03-27 13:00:00,79.91,79.91,79.9,79.9,2300.0,60.0225,60.0225,60.0149,60.0149,2300.0
2014-03-27 13:05:00,79.91,79.91,79.91,79.91,1900.0,60.0225,60.0225,60.0225,60.0225,1900.0
2014-03-27 13:10:00,79.91,79.91,79.89,79.89,5800.0,60.0225,60.0225,60.0074,60.0074,5800.0
2014-03-27 13:15:00,79.9,79.9,79.9,79.9,800.0,60.0149,60.0149,60.0149,60.0149,800.0
2014-03-27 13:20:00,79.91,79.92,79.91,79.91,2000.0,60.0225,60.03,60.0225,60.0225,2000.0
2014-03-27 13:25:00,79.91,79.91,79.91,79.91,1800.0,60.0225,60.0225,60.0225,60.0225,1800.0
2014-03-27 13:30:00,79.91,79.92,79.9,79.92,7000.0,60.0225,60.03,60.0149,60.03,7000.0
2014-03-27 13:35:00,79.91,79.92,79.91,79.92,16700.0,60.0225,60.03,60.0225,60.03,16700.0
2014-03-27 13:40:00,79.92,79.92,79.91,79.91,1100.0,60.03,60.03,60.0225,60.0225,1100.0
2014-03-27 13:45:00,79.91,79.93,79.91,79.93,4000.0,60.0225,60.0375,60.0225,60.0375,4000.0
2014-03-27 13:50:00,79.93,79.93,79.92,79.93,1700.0,60.0375,60.0375,60.03,60.0375,1700.0
2014-03-27 13:55:00,79.93,79.93,79.92,79.92,700.0,60.0375,60.0375,60.03,60.03,700.0
2014-03-27 14:00:00,79.91,79.92,79.91,79.92,2400.0,60.0225,60.03,60.0225,60.03,2400.0
2014-03-27 14:05:00,79.93,79.93,79.91,79.93,3900.0,60.0375,60.0375,60.0225,60.0375,3900.0
2014-03-27 14:10:00,79.93,79.93,79.91,79.91,2900.0,60.0375,60.0375,60.0225,60.0225,2900.0
2014-03-27 14:15:00,79.93,79.93,79.91,79.92,2200.0,60.0375,60.0375,60.0225,60.03,2200.0
2014-03-27 14:20:00,79.93,79.94,79.92,79.94,7500.0,60.0375,60.045,60.03,60.045,7500.0
2014-03-27 14:25:00,79.93,79.94,79.93,79.94,1100.0,60.0375,60.045,60.0375,60.045,1100.0
2014-03-27 14:30:00,79.94,79.94,79.93,79.94,5500.0,60.045,60.045,60.0375,60.045,5500.0
2014-03-27 14:35:00,79.94,79.97,79.94,79.96,13700.0,60.045,60.0675,60.045,60.06,13700.0
2014-03-27 14:40:00,79.96,79.96,79.95,79.96,2100.0,60.06,60.06,60.0525,60.06,2100.0
2014-03-27 14:45:00,79.96,79.96,79.95,79.96,1700.0,60.06,60.06,60.0525,60.06,1700.0
2014-03-27 14:50:00,79.96,79.96,79.96,79.96,400.0,60.06,60.06,60.06,60.06,400.0
2014-03-27 14:55:00,79.96,79.96,79.95,79.95,1300.0,60.06,60.06,60.0525,60.0525,1300.0
2014-03-27 15:00:00,79.95,79.96,79.95,79.95,3600.0,60.0525,60.06,60.0525,60.0525,3600.0
2014-03-27 15:05:00,79.95,79.96,79.95,79.95,3200.0,60.0525,60.06,60.0525,60.0525,3200.0
2014-03-27 15:10:00,79.95,79.95,79.93,79.93,5700.0,60.0525,60.0525,60.0375,60.0375,5700.0
2014-03-27 15:15:00,79.93,79.94,79.93,79.94,4500.0,60.0375,60.045,60.0375,60.045,4500.0
2014-03-27 15:20:00,79.94,79.95,79.93,79.95,1500.0,60.045,60.0525,60.0375,60.0525,1500.0
2014-03-27 15:25:00,79.95,79.95,79.94,79.94,1800.0,60.0525,60.0525,60.045,60.045,1800.0
2014-03-27 15:30:00,79.95,79.95,79.93,79.94,4300.0,60.0525,60.0525,60.0375,60.045,4300.0
2014-03-27 15:35:00,79.94,79.94,79.93,79.94,3400.0,60.045,60.045,60.0375,60.045,3400.0
2014-03-27 15:40:00,79.93,79.94,79.93,79.94,2000.0,60.0375,60.045,60.0375,60.045,2000.0
2014-03-27 15:45:00,79.94,79.94,79.93,79.94,3900.0,60.045,60.045,60.0375,60.045,3900.0
2014-03-27 15:50:00,79.93,79.94,79.93,79.94,1800.0,60.0375,60.045,60.0375,60.045,1800.0
2014-03-27 15:55:00,79.93,79.93,79.91,79.92,12900.0,60.0375,60.0375,60.0225,60.03,12900.0
2014-03-28 09:30:00,79.89,79.92,79.89,79.92,12200.0,60.0074,60.03,60.0074,60.03,12200.0
2014-03-28 09:35:00,79.91,79.92,79.89,79.89,3500.0,60.0225,60.03,60.0074,60.0074,3500.0
2014-03-28 09:40:00,79.9,79.9,79.9,79.9,2600.0,60.0149,60.0149,60.0149,60.0149,2600.0
2014-03-28 09:45:00,79.9,79.9,79.89,79.9,1800.0,60.0149,60.0149,60.0074,60.0149,1800.0
2014-03-28 09:50:00,79.89,79.9,79.88,79.88,3300.0,60.0074,60.0149,59.9999,59.9999,3300.0
2014-03-28 09:55:00,79.88,79.89,79.88,79.88,4400.0,59.9999,60.0074,59.9999,59.9999,4400.0
2014-03-28 10:00:00,79.89,79.89,79.88,79.88,6600.0,60.0074,60.0074,59.9999,59.9999,6600.0
2014-03-28 10:05:00,79.88,79.89,79.88,79.89,3000.0,59.9999,60.0074,59.9999,60.0074,3000.0
2014-03-28 10:10:00,79.89,79.89,79.88,79.88,64600.0,60.0074,60.0074,59.9999,59.9999,64600.0
2014-03-28 10:15:00,79.89,79.89,79.89,79.89,1600.0,60.0074,60.0074,60.0074,60.0074,1600.0
2014-03-28 10:20:00,79.89,79.89,79.88,79.88,1800.0,60.0074,60.0074,59.9999,59.9999,1800.0
2014-03-28 10:25:00,79.89,79.89,79.88,79.88,1300.0,60.0074,60.0074,59.9999,59.9999,1300.0
2014-03-28 10:30:00,79.89,79.9,79.89,79.89,9000.0,60.0074,60.0149,60.0074,60.0074,9000.0
2014-03-28 10:35:00,79.88,79.89,79.88,79.89,300.0,59.9999,60.0074,59.9999,60.0074,300.0
2014-03-28 10:40:00,79.89,79.89,79.88,79.89,1800.0,60.0074,60.0074,59.9999,60.0074,1800.0
2014-03-28 10:45:00,79.89,79.89,79.89,79.89,500.0,60.0074,60.0074,60.0074,60.0074,500.0
2014-03-28 10:50:00,79.88,79.88,79.88,79.88,9700.0,59.9999,59.9999,59.9999,59.9999,9700.0
2014-03-28 10:55:00,79.88,79.88,79.88,79.88,300.0,59.9999,59.9999,59.9999,59.9999,300.0
2014-03-28 11:00:00,79.87,79.88,79.87,79.87,5900.0,59.9924,59.9999,59.9924,59.9924,5900.0
2014-03-28 11:05:00,79.88,79.88,79.87,79.88,1500.0,59.9999,59.9999,59.9924,59.9999,1500.0
2014-03-28 11:10:00,79.88,79.88,79.87,79.88,10500.0,59.9999,59.9999,59.9924,59.9999,10500.0
2014-03-28 11:15:00,79.87,79.88,79.87,79.88,3700.0,59.9924,59.9999,59.9924,59.9999,3700.0
2014-03-28 11:20:00,79.88,79.88,79.87,79.87,20200.0,59.9999,59.9999,59.9924,59.9924,20200.0
2014-03-28 11:25:00,79.88,79.88,79.86,79.86,41100.0,59.9999,59.9999,59.9849,59.9849,41100.0
2014-03-28 11:30:00,79.87,79.87,79.86,79.87,6200.0,59.9924,59.9924,59.9849,59.9924,6200.0
2014-03-28 11:35:00,79.88,79.88,79.86,79.86,1700.0,59.9999,59.9999,59.9849,59.9849,1700.0
2014-03-28 11:40:00,79.87,79.88,79.87,79.88,16100.0,59.9924,59.9999,59.9924,59.9999,16100.0
2014-03-28 11:45:00,79.88,79.88,79.87,79.87,6000.0,59.9999,59.9999,59.9924,59.9924,6000.0
2014-03-28 11:50:00,79.87,79.87,79.87,79.87,0.0,59.9924,59.9924,59.9924,59.9924,0.0
2014-03-28 11:55:00,79.88,79.88,79.88,79.88,1600.0,59.9999,59.9999,59.9999,59.9999,1600.0
2014-03-28 12:00:00,79.87,79.88,79.87,79.87,7300.0,59.9924,59.9999,59.9924,59.9924,7300.0
2014-03-28 12:05:00,79.87,79.87,79.87,79.87,0.0,59.9924,59.9924,59.9924,59.9924,0.0
2014-03-28 12:10:00,79.87,79.88,79.87,79.88,8700.0,59.9924,59.9999,59.9924,59.9999,8700.0
2014-03-28 12:15:00,79.88,79.88,79.88,79.88,500.0,59.9999,59.9999,59.9999,59.9999,500.0
2014-03-28 12:20:00,79.88,79.88,79.88,79.88,1000.0,59.9999,59.9999,59.9999,59.9999,1000.0
2014-03-28 12:25:00,79.88,79.88,79.88,79.88,400.0,59.9999,59.9999,59.9999,59.9999,400.0
2014-03-28 12:30:00,79.88,79.88,79.87,79.88,3400.0,59.9999,59.9999,59.9924,59.9999,3400.0
2014-03-28 12:35:00,79.88,79.88,79.87,79.88,600.0,59.9999,59.9999,59.9924,59.9999,600.0
2014-03-28 12:40:00,79.87,79.88,79.87,79.88,9200.0,59.9924,59.9999,59.9924,59.9999,9200.0
2014-03-28 12:45:00,79.87,79.88,79.87,79.88,2000.0,59.9924,59.9999,59.9924,59.9999,2000.0
2014-03-28 12:50:00,79.88,79.88,79.87,79.87,900.0,59.9999,59.9999,59.9924,59.9924,900.0
2014-03-28 12:55:00,79.87,79.88,79.87,79.88,2000.0,59.9924,59.9999,59.9924,59.9999,2000.0
2014-03-28 13:00:00,79.88,79.88,79.87,79.88,3200.0,59.9999,59.9999,59.9924,59.9999,3200.0
2014-03-28 13:05:00,79.88,79.88,79.88,79.88,5700.0,59.9999,59.9999,59.9999,59.9999,5700.0
2014-03-28 13:10:00,79.87,79.88,79.87,79.88,2700.0,59.9924,59.9999,59.9924,59.9999,2700.0
2014-03-28 13:15:00,79.88,79.88,79.87,79.87,900.0,59.9999,59.9999,59.9924,59.9924,900.0
2014-03-28 13:20:00,79.87,79.88,79.87,79.88,400.0,59.9924,59.9999,59.9924,59.9999,400.0
2014-03-28 13:25:00,79.88,79.88,79.87,79.87,9300.0,59.9999,59.9999,59.9924,59.9924,9300.0
2014-03-28 13:30:00,79.88,79.88,79.87,79.88,11900.0,59.9999,59.9999,59.9924,59.9999,11900.0
2014-03-28 13:35:00,79.87,79.88,79.87,79.87,7400.0,59.9924,59.9999,59.9924,59.9924,7400.0
2014-03-28 13:40:00,79.88,79.88,79.87,79.88,1300.0,59.9999,59.9999,59.9924,59.9999,1300.0
2014-03-28 13:45:00,79.87,79.88,79.87,79.88,2400.0,59.9924,59.9999,59.9924,59.9999,2400.0
2014-03-28 13:50:00,79.87,79.88,79.87,79.88,2300.0,59.9924,59.9999,59.9924,59.9999,2300.0
2014-03-28 13:55:00,79.88,79.88,79.87,79.88,1900.0,59.9999,59.9999,59.9924,59.9999,1900.0
2014-03-28 14:00:00,79.88,79.88,79.88,79.88,9900.0,59.9999,59.9999,59.9999,59.9999,9900.0
2014-03-28 14:05:00,79.88,79.88,79.87,79.88,2200.0,59.9999,59.9999,59.9924,59.9999,2200.0
2014-03-28 14:10:00,79.87,79.88,79.87,79.87,4200.0,59.9924,59.9999,59.9924,59.9924,4200.0
2014-03-28 14:15:00,79.88,79.9,79.87,79.9,15400.0,59.9999,60.0149,59.9924,60.0149,15400.0
2014-03-28 14:20:00,79.9,79.9,79.89,79.9,3600.0,60.0149,60.0149,60.0074,60.0149,3600.0
2014-03-28 14:25:00,79.9,79.9,79.89,79.9,5700.0,60.0149,60.0149,60.0074,60.0149,5700.0
2014-03-28 14:30:00,79.89,79.9,79.89,79.89,600.0,60.0074,60.0149,60.0074,60.0074,600.0
2014-03-28 14:35:00,79.9,79.91,79.89,79.9,19400.0,60.0149,60.0225,60.0074,60.0149,19400.0
2014-03-28 14:40:00,79.91,79.91,79.9,79.9,2900.0,60.0225,60.0225,60.0149,60.0149,2900.0
2014-03-28 14:45:00,79.9,79.91,79.9,79.9,8500.0,60.0149,60.0225,60.0149,60.0149,8500.0
2014-03-28 14:50:00,79.9,79.91,79.9,79.9,1700.0,60.0149,60.0225,60.0149,60.0149,1700.0
2014-03-28 14:55:00,79.91,79.91,79.9,79.9,1000.0,60.0225,60.0225,60.0149,60.0149,1000.0
2014-03-28 15:00:00,79.91,79.91,79.9,79.9,1800.0,60.0225,60.0225,60.0149,60.0149,1800.0
2014-03-28 15:05:00,79.91,79.91,79.9,79.9,1500.0,60.0225,60.0225,60.0149,60.0149,1500.0
2014-03-28 15:10:00,79.9,79.91,79.9,79.91,600.0,60.0149,60.0225,60.0149,60.0225,600.0
2014-03-28 15:15:00,79.9,79.91,79.9,79.91,2800.0,60.0149,60.0225,60.0149,60.0225,2800.0
2014-03-28 15:20:00,79.9,79.91,79.9,79.91,3900.0,60.0149,60.0225,60.0149,60.0225,3900.0
2014-03-28 15:25:00,79.9,79.91,79.9,79.91,1900.0,60.0149,60.0225,60.0149,60.0225,1900.0
2014-03-28 15:30:00,79.9,79.91,79.9,79.9,1400.0,60.0149,60.0225,60.0149,60.0149,1400.0
2014-03-28 15:35:00,79.9,79.91,79.9,79.91,23000.0,60.0149,60.0225,60.0149,60.0225,23000.0
2014-03-28 15:40:00,79.91,79.91,79.9,79.91,1300.0,60.0225,60.0225,60.0149,60.0225,1300.0
2014-03-28 15:45:00,79.9,79.91,79.9,79.91,5200.0,60.0149,60.0225,60.0149,60.0225,5200.0
2014-03-28 15:50:00,79.91,79.91,79.88,79.9,13000.0,60.0225,60.0225,59.9999,60.0149,13000.0
2014-03-28 15:55:00,79.9,79.9,79.88,79.88,1900.0,60.0149,60.0149,59.9999,59.9999,1900.0
2014-03-31 09:30:00,79.9,79.91,79.89,79.89,29700.0,60.0149,60.0225,60.0074,60.0074,29700.0
2014-03-31 09:35:00,79.89,79.89,79.87,79.87,4100.0,60.0074,60.0074,59.9924,59.9924,4100.0
2014-03-31 09:40:00,79.87,79.89,79.87,79.89,1000.0,59.9924,60.0074,59.9924,60.0074,1000.0
2014-03-31 09:45:00,79.89,79.89,79.87,79.87,2000.0,60.0074,60.0074,59.9924,59.9924,2000.0
2014-03-31 09:50:00,79.87,79.89,79.87,79.89,8500.0,59.9924,60.0074,59.9924,60.0074,8500.0
2014-03-31 09:55:00,79.89,79.91,79.88,79.89,7900.0,60.0074,60.0225,59.9999,60.0074,7900.0
2014-03-31 10:00:00,79.89,79.9,79.88,79.89,5800.0,60.0074,60.0149,59.9999,60.0074,5800.0
2014-03-31 10:05:00,79.88,79.88,79.87,79.87,2400.0,59.9999,59.9999,59.9924,59.9924,2400.0
2014-03-31 10:10:00,79.88,79.88,79.87,79.87,600.0,59.9999,59.9999,59.9924,59.9924,600.0
2014-03-31 10:15:00,79.88,79.89,79.87,79.89,25700.0,59.9999,60.0074,59.9924,60.0074,25700.0
2014-03-31 10:20:00,79.89,79.89,79.89,79.89,100.0,60.0074,60.0074,60.0074,60.0074,100.0
2014-03-31 10:25:00,79.89,79.9,79.89,79.9,5900.0,60.0074,60.0149,60.0074,60.0149,5900.0
2014-03-31 10:30:00,79.9,79.93,79.88,79.93,15200.0,60.0149,60.0375,59.9999,60.0375,15200.0
2014-03-31 10:35:00,79.91,79.92,79.91,79.92,3100.0,60.0225,60.03,60.0225,60.03,3100.0
2014-03-31 10:40:00,79.92,79.92,79.91,79.91,1000.0,60.03,60.03,60.0225,60.0225,1000.0
2014-03-31 10:45:00,79.91,79.92,79.9,79.9,2800.0,60.0225,60.03,60.0149,60.0149,2800.0
2014-03-31 10:50:00,79.9,79.92,79.9,79.91,5000.0,60.0149,60.03,60.0149,60.0225,5000.0
2014-03-31 10:55:00,79.91,79.92,79.9,79.91,4300.0,60.0225,60.03,60.0149,60.0225,4300.0
2014-03-31 11:00:00,79.9,79.91,79.9,79.91,2000.0,60.0149,60.0225,60.0149,60.0225,2000.0
2014-03-31 11:05:00,79.91,79.91,79.9,79.9,12700.0,60.0225,60.0225,60.0149,60.0149,12700.0
2014-03-31 11:10:00,79.9,79.91,79.9,79.9,8000.0,60.0149,60.0225,60.0149,60.0149,8000.0
2014-03-31 11:15:00,79.9,79.91,79.89,79.89,1700.0,60.0149,60.0225,60.0074,60.0074,1700.0
2014-03-31 11:20:00,79.89,79.9,79.89,79.9,8800.0,60.0074,60.0149,60.0074,60.0149,8800.0
2014-03-31 11:25:00,79.89,79.9,79.89,79.89,2300.0,60.0074,60.0149,60.0074,60.0074,2300.0
2014-03-31 11:30:00,79.89,79.9,79.89,79.89,3700.0,60.0074,60.0149,60.0074,60.0074,3700.0
2014-03-31 11:35:00,79.9,79.92,79.89,79.91,10600.0,60.0149,60.03,60.0074,60.0225,10600.0
2014-03-31 11:40:00,79.91,79.92,79.9,79.9,2300.0,60.0225,60.03,60.0149,60.0149,2300.0
2014-03-31 11:45:00,79.92,79.92,79.9,79.9,2100.0,60.03,60.03,60.0149,60.0149,2100.0
2014-03-31 11:50:00,79.9,79.92,79.9,79.9,1000.0,60.0149,60.03,60.0149,60.0149,1000.0
2014-03-31 11:55:00,79.92,79.92,79.9,79.9,900.0,60.03,60.03,60.0149,60.0149,900.0
2014-03-31 12:00:00,79.91,79.91,79.9,79.91,16100.0,60.0225,60.0225,60.0149,60.0225,16100.0
2014-03-31 12:05:00,79.92,79.92,79.91,79.91,400.0,60.03,60.03,60.0225,60.0225,400.0
2014-03-31 12:10:00,79.92,79.92,79.91,79.92,7200.0,60.03,60.03,60.0225,60.03,7200.0
2014-03-31 12:15:00,79.9,79.93,79.9,79.93,10600.0,60.0149,60.0375,60.0149,60.0375,10600.0
2014-03-31 12:20:00,79.92,79.93,79.92,79.93,9800.0,60.03,60.0375,60.03,60.0375,9800.0
2014-03-31 12:25:00,79.93,79.93,79.92,79.92,600.0,60.0375,60.0375,60.03,60.03,600.0
2014-03-31 12:30:00,79.92,79.93,79.92,79.92,3400.0,60.03,60.0375,60.03,60.03,3400.0
2014-03-31 12:35:00,79.93,79.93,79.92,79.93,1100.0,60.0375,60.0375,60.03,60.0375,1100.0
2014-03-31 12:40:00,79.92,79.93,79.92,79.93,7600.0,60.03,60.0375,60.03,60.0375,7600.0
2014-03-31 12:45:00,79.92,79.93,79.92,79.93,3600.0,60.03,60.0375,60.03,60.0375,3600.0
2014-03-31 12:50:00,79.93,79.93,79.92,79.92,1000.0,60.0375,60.0375,60.03,60.03,1000.0
2014-03-31 12:55:00,79.92,79.92,79.92,79.92,200.0,60.03,60.03,60.03,60.03,200.0
2014-03-31 13:00:00,79.93,79.93,79.92,79.93,3800.0,60.0375,60.0375,60.03,60.0375,3800.0
2014-03-31 13:05:00,79.93,79.93,79.92,79.93,2400.0,60.0375,60.0375,60.03,60.0375,2400.0
2014-03-31 13:10:00,79.93,79.93,79.92,79.92,4000.0,60.0375,60.0375,60.03,60.03,4000.0
2014-03-31 13:15:00,79.93,79.93,79.92,79.93,1700.0,60.0375,60.0375,60.03,60.0375,1700.0
2014-03-31 13:20:00,79.92,79.92,79.91,79.91,2600.0,60.03,60.03,60.0225,60.0225,2600.0
2014-03-31 13:25:00,79.92,79.93,79.91,79.92,14500.0,60.03,60.0375,60.0225,60.03,14500.0
2014-03-31 13:30:00,79.93,79.93,79.93,79.93,200.0,60.0375,60.0375,60.0375,60.0375,200.0
2014-03-31 13:35:00,79.92,79.93,79.92,79.92,4200.0,60.03,60.0375,60.03,60.03,4200.0
2014-03-31 13:40:00,79.93,79.93,79.92,79.93,1100.0,60.0375,60.0375,60.03,60.0375,1100.0
2014-03-31 13:45:00,79.93,79.93,79.92,79.93,3600.0,60.0375,60.0375,60.03,60.0375,3600.0
2014-03-31 13:50:00,79.93,79.93,79.92,79.93,3900.0,60.0375,60.0375,60.03,60.0375,3900.0
2014-03-31 13:55:00,79.92,79.92,79.92,79.92,400.0,60.03,60.03,60.03,60.03,400.0
2014-03-31 14:00:00,79.93,79.93,79.92,79.92,1700.0,60.0375,60.0375,60.03,60.03,1700.0
2014-03-31 14:05:00,79.92,79.93,79.91,79.92,4900.0,60.03,60.0375,60.0225,60.03,4900.0
2014-03-31 14:10:00,79.92,79.93,79.91,79.91,5700.0,60.03,60.0375,60.0225,60.0225,5700.0
2014-03-31 14:15:00,79.93,79.93,79.91,79.91,4200.0,60.0375,60.0375,60.0225,60.0225,4200.0
2014-03-31 14:20:00,79.91,79.93,79.91,79.92,7600.0,60.0225,60.0375,60.0225,60.03,7600.0
2014-03-31 14:25:00,79.92,79.93,79.91,79.93,6800.0,60.03,60.0375,60.0225,60.0375,6800.0
2014-03-31 14:30:00,79.93,79.94,79.92,79.94,4300.0,60.0375,60.045,60.03,60.045,4300.0
2014-03-31 14:35:00,79.93,79.94,79.93,79.94,4300.0,60.0375,60.045,60.0375,60.045,4300.0
2014-03-31 14:40:00,79.93,79.94,79.93,79.94,2300.0,60.0375,60.045,60.0375,60.045,2300.0
2014-03-31 14:45:00,79.94,79.94,79.93,79.93,1100.0,60.045,60.045,60.0375,60.0375,1100.0
2014-03-31 14:50:00,79.94,79.95,79.94,79.94,1800.0,60.045,60.0525,60.045,60.045,1800.0
2014-03-31 14:55:00,79.93,79.95,79.93,79.94,3700.0,60.0375,60.0525,60.0375,60.045,3700.0
2014-03-31 15:00:00,79.94,79.95,79.93,79.93,2000.0,60.045,60.0525,60.0375,60.0375,2000.0
2014-03-31 15:05:00,79.95,79.95,79.93,79.93,3900.0,60.0525,60.0525,60.0375,60.0375,3900.0
2014-03-31 15:10:00,79.94,79.96,79.93,79.95,10100.0,60.045,60.06,60.0375,60.0525,10100.0
2014-03-31 15:15:00,79.96,79.96,79.95,79.95,12500.0,60.06,60.06,60.0525,60.0525,12500.0
2014-03-31 15:20:00,79.95,79.96,79.95,79.95,3000.0,60.0525,60.06,60.0525,60.0525,3000.0
2014-03-31 15:25:00,79.96,79.96,79.95,79.95,4200.0,60.06,60.06,60.0525,60.0525,4200.0
2014-03-31 15:30:00,79.95,79.96,79.95,79.96,3700.0,60.0525,60.06,60.0525,60.06,3700.0
2014-03-31 15:35:00,79.97,79.97,79.96,79.97,6200.0,60.0675,60.0675,60.06,60.0675,6200.0
2014-03-31 15:40:00,79.97,79.98,79.96,79.97,10900.0,60.0675,60.075,60.06,60.0675,10900.0
2014-03-31 15:45:00,79.97,79.98,79.96,79.96,5300.0,60.0675,60.075,60.06,60.06,5300.0
2014-03-31 15:50:00,79.97,79.98,79.96,79.96,8400.0,60.0675,60.075,60.06,60.06,8400.0
2014-03-31 15:55:00,79.97,79.98,79.96,79.98,19500.0,60.0675,60.075,60.06,60.075,19500.0
2014-04-01 09:30:00,79.83,79.87,79.78,79.79,24600.0,60.0585,60.0886,60.0209,60.0285,24600.0
2014-04-01 09:35:00,79.79,79.81,79.78,79.78,8200.0,60.0285,60.0435,60.0209,60.0209,8200.0
2014-04-01 09:40:00,79.79,79.81,79.78,79.79,5300.0,60.0285,60.0435,60.0209,60.0285,5300.0
2014-04-01 09:45:00,79.79,79.81,79.79,79.81,6800.0,60.0285,60.0435,60.0285,60.0435,6800.0
2014-04-01 09:50:00,79.81,79.81,79.79,79.79,6900.0,60.0435,60.0435,60.0285,60.0285,6900.0
2014-04-01 09:55:00,79.79,79.8,79.79,79.79,6500.0,60.0285,60.036,60.0285,60.0285,6500.0
2014-04-01 10:00:00,79.79,79.8,79.79,79.79,5400.0,60.0285,60.036,60.0285,60.0285,5400.0
2014-04-01 10:05:00,79.79,79.81,79.79,79.8,14100.0,60.0285,60.0435,60.0285,60.036,14100.0
2014-04-01 10:10:00,79.8,79.81,79.79,79.79,6400.0,60.036,60.0435,60.0285,60.0285,6400.0
2014-04-01 10:15:00,79.79,79.81,79.79,79.79,5500.0,60.0285,60.0435,60.0285,60.0285,5500.0
2014-04-01 10:20:00,79.79,79.79,79.78,79.78,7200.0,60.0285,60.0285,60.0209,60.0209,7200.0
2014-04-01 10:25:00,79.78,79.79,79.78,79.78,6400.0,60.0209,60.0285,60.0209,60.0209,6400.0
2014-04-01 10:30:00,79.78,79.79,79.78,79.79,6700.0,60.0209,60.0285,60.0209,60.0285,6700.0
2014-04-01 10:35:00,79.79,79.8,79.79,79.79,14100.0,60.0285,60.036,60.0285,60.0285,14100.0
2014-04-01 10:40:00,79.79,79.79,79.79,79.79,400.0,60.0285,60.0285,60.0285,60.0285,400.0
2014-04-01 10:45:00,79.8,79.8,79.78,79.79,8300.0,60.036,60.036,60.0209,60.0285,8300.0
2014-04-01 10:50:00,79.79,79.79,79.77,79.77,5000.0,60.0285,60.0285,60.0134,60.0134,5000.0
2014-04-01 10:55:00,79.77,79.78,79.77,79.78,5700.0,60.0134,60.0209,60.0134,60.0209,5700.0
2014-04-01 11:00:00,79.77,79.78,79.77,79.77,22100.0,60.0134,60.0209,60.0134,60.0134,22100.0
2014-04-01 11:05:00,79.77,79.78,79.76,79.76,7600.0,60.0134,60.0209,60.0059,60.0059,7600.0
2014-04-01 11:10:00,79.76,79.78,79.76,79.77,6400.0,60.0059,60.0209,60.0059,60.0134,6400.0
2014-04-01 11:15:00,79.77,79.79,79.77,79.79,9100.0,60.0134,60.0285,60.0134,60.0285,9100.0
2014-04-01 11:20:00,79.78,79.79,79.78,79.79,3400.0,60.0209,60.0285,60.0209,60.0285,3400.0
2014-04-01 11:25:00,79.79,79.79,79.78,79.79,15800.0,60.0285,60.0285,60.0209,60.0285,15800.0
2014-04-01 11:30:00,79.79,79.79,79.79,79.79,500.0,60.0285,60.0285,60.0285,60.0285,500.0
2014-04-01 11:35:00,79.79,79.79,79.78,79.79,2700.0,60.0285,60.0285,60.0209,60.0285,2700.0
2014-04-01 11:40:00,79.79,79.79,79.78,79.79,14200.0,60.0285,60.0285,60.0209,60.0285,14200.0
2014-04-01 11:45:00,79.79,79.79,79.78,79.79,3800.0,60.0285,60.0285,60.0209,60.0285,3800.0
2014-04-01 11:50:00,79.79,79.79,79.78,79.79,11200.0,60.0285,60.0285,60.0209,60.0285,11200.0
2014-04-01 11:55:00,79.79,79.8,79.79,79.79,25800.0,60.0285,60.036,60.0285,60.0285,25800.0
2014-04-01 12:00:00,79.79,79.8,79.79,79.8,6000.0,60.0285,60.036,60.0285,60.036,6000.0
2014-04-01 12:05:00,79.8,79.8,79.79,79.8,2800.0,60.036,60.036,60.0285,60.036,2800.0
2014-04-01 12:10:00,79.8,79.8,79.79,79.8,17400.0,60.036,60.036,60.0285,60.036,17400.0
2014-04-01 12:15:00,79.81,79.81,79.8,79.8,8800.0,60.0435,60.0435,60.036,60.036,8800.0
2014-04-01 12:20:00,79.81,79.81,79.8,79.81,13500.0,60.0435,60.0435,60.036,60.0435,13500.0
2014-04-01 12:25:00,79.81,79.81,79.8,79.81,3700.0,60.0435,60.0435,60.036,60.0435,3700.0
2014-04-01 12:30:00,79.81,79.81,79.8,79.81,3800.0,60.0435,60.0435,60.036,60.0435,3800.0
2014-04-01 12:35:00,79.8,79.81,79.8,79.8,12700.0,60.036,60.0435,60.036,60.036,12700.0
2014-04-01 12:40:00,79.81,79.81,79.8,79.8,16500.0,60.0435,60.0435,60.036,60.036,16500.0
2014-04-01 12:45:00,79.81,79.81,79.8,79.8,2700.0,60.0435,60.0435,60.036,60.036,2700.0
2014-04-01 12:50:00,79.81,79.81,79.8,79.8,2600.0,60.0435,60.0435,60.036,60.036,2600.0
2014-04-01 12:55:00,79.81,79.81,79.8,79.81,7400.0,60.0435,60.0435,60.036,60.0435,7400.0
2014-04-01 13:00:00,79.8,79.81,79.8,79.81,12100.0,60.036,60.0435,60.036,60.0435,12100.0
2014-04-01 13:05:00,79.81,79.81,79.8,79.8,1300.0,60.0435,60.0435,60.036,60.036,1300.0
2014-04-01 13:10:00,79.81,79.81,79.8,79.8,4200.0,60.0435,60.0435,60.036,60.036,4200.0
2014-04-01 13:15:00,79.8,79.81,79.8,79.8,5600.0,60.036,60.0435,60.036,60.036,5600.0
2014-04-01 13:20:00,79.8,79.81,79.8,79.8,17500.0,60.036,60.0435,60.036,60.036,17500.0
2014-04-01 13:25:00,79.81,79.81,79.81,79.81,2200.0,60.0435,60.0435,60.0435,60.0435,2200.0
2014-04-01 13:30:00,79.81,79.81,79.8,79.81,2000.0,60.0435,60.0435,60.036,60.0435,2000.0
2014-04-01 13:35:00,79.8,79.81,79.8,79.81,11100.0,60.036,60.0435,60.036,60.0435,11100.0
2014-04-01 13:40:00,79.81,79.81,79.8,79.8,2600.0,60.0435,60.0435,60.036,60.036,2600.0
2014-04-01 13:45:00,79.8,79.81,79.8,79.81,21600.0,60.036,60.0435,60.036,60.0435,21600.0
2014-04-01 13:50:00,79.81,79.81,79.8,79.8,1900.0,60.0435,60.0435,60.036,60.036,1900.0
2014-04-01 13:55:00,79.8,79.81,79.79,79.79,6900.0,60.036,60.0435,60.0285,60.0285,6900.0
2014-04-01 14:00:00,79.79,79.81,79.79,79.79,6000.0,60.0285,60.0435,60.0285,60.0285,6000.0
2014-04-01 14:05:00,79.79,79.81,79.79,79.79,7300.0,60.0285,60.0435,60.0285,60.0285,7300.0
2014-04-01 14:10:00,79.79,79.8,79.77,79.77,9300.0,60.0285,60.036,60.0134,60.0134,9300.0
2014-04-01 14:15:00,79.77,79.79,79.77,79.77,9300.0,60.0134,60.0285,60.0134,60.0134,9300.0
2014-04-01 14:20:00,79.78,79.78,79.77,79.77,9700.0,60.0209,60.0209,60.0134,60.0134,9700.0
2014-04-01 14:25:00,79.77,79.79,79.77,79.78,5800.0,60.0134,60.0285,60.0134,60.0209,5800.0
2014-04-01 14:30:00,79.78,79.79,79.78,79.79,9700.0,60.0209,60.0285,60.0209,60.0285,9700.0
2014-04-01 14:35:00,79.79,79.79,79.78,79.78,10300.0,60.0285,60.0285,60.0209,60.0209,10300.0
2014-04-01 14:40:00,79.78,79.79,79.78,79.78,6600.0,60.0209,60.0285,60.0209,60.0209,6600.0
2014-04-01 14:45:00,79.78,79.79,79.77,79.78,6900.0,60.0209,60.0285,60.0134,60.0209,6900.0
2014-04-01 14:50:00,79.78,79.79,79.77,79.78,16900.0,60.0209,60.0285,60.0134,60.0209,16900.0
2014-04-01 14:55:00,79.79,79.79,79.78,79.78,2900.0,60.0285,60.0285,60.0209,60.0209,2900.0
2014-04-01 15:00:00,79.78,79.79,79.77,79.79,10400.0,60.0209,60.0285,60.0134,60.0285,10400.0
2014-04-01 15:05:00,79.78,79.79,79.78,79.79,12700.0,60.0209,60.0285,60.0209,60.0285,12700.0
2014-04-01 15:10:00,79.78,79.79,79.77,79.78,3500.0,60.0209,60.0285,60.0134,60.0209,3500.0
2014-04-01 15:15:00,79.78,79.79,79.77,79.77,10200.0,60.0209,60.0285,60.0134,60.0134,10200.0
2014-04-01 15:20:00,79.77,79.79,79.77,79.79,17500.0,60.0134,60.0285,60.0134,60.0285,17500.0
2014-04-01 15:25:00,79.79,79.79,79.78,79.78,10300.0,60.0285,60.0285,60.0209,60.0209,10300.0
2014-04-01 15:30:00,79.78,79.79,79.78,79.78,7700.0,60.0209,60.0285,60.0209,60.0209,7700.0
2014-04-01 15:35:00,79.78,79.79,79.78,79.78,7900.0,60.0209,60.0285,60.0209,60.0209,7900.0
2014-04-01 15:40:00,79.78,79.8,79.78,79.8,15200.0,60.0209,60.036,60.0209,60.036,15200.0
2014-04-01 15:45:00,79.8,79.8,79.79,79.79,14300.0,60.036,60.036,60.0285,60.0285,14300.0
2014-04-01 15:50:00,79.8,79.8,79.79,79.79,2900.0,60.036,60.036,60.0285,60.0285,2900.0
2014-04-01 15:55:00,79.79,79.8,79.78,79.78,25300.0,60.0285,60.036,60.0209,60.0209,25300.0
2014-04-02 09:30:00,79.75,79.81,79.75,79.8,11900.0,59.9984,60.0435,59.9984,60.036,11900.0
2014-04-02 09:35:00,79.78,79.8,79.78,79.8,700.0,60.0209,60.036,60.0209,60.036,700.0
2014-04-02 09:40:00,79.8,79.8,79.78,79.78,500.0,60.036,60.036,60.0209,60.0209,500.0
2014-04-02 09:45:00,79.8,79.8,79.79,79.8,2500.0,60.036,60.036,60.0285,60.036,2500.0
2014-04-02 09:50:00,79.8,79.8,79.75,79.79,10800.0,60.036,60.036,59.9984,60.0285,10800.0
2014-04-02 09:55:00,79.79,79.79,79.77,79.79,10000.0,60.0285,60.0285,60.0134,60.0285,10000.0
2014-04-02 10:00:00,79.79,79.79,79.77,79.79,9700.0,60.0285,60.0285,60.0134,60.0285,9700.0
2014-04-02 10:05:00,79.77,79.77,79.76,79.77,18900.0,60.0134,60.0134,60.0059,60.0134,18900.0
2014-04-02 10:10:00,79.76,79.79,79.76,79.78,6200.0,60.0059,60.0285,60.0059,60.0209,6200.0
2014-04-02 10:15:00,79.79,79.79,79.77,79.78,2300.0,60.0285,60.0285,60.0134,60.0209,2300.0
2014-04-02 10:20:00,79.79,79.79,79.78,79.78,900.0,60.0285,60.0285,60.0209,60.0209,900.0
2014-04-02 10:25:00,79.77,79.77,79.77,79.77,200.0,60.0134,60.0134,60.0134,60.0134,200.0
2014-04-02 10:30:00,79.79,79.79,79.78,79.79,3100.0,60.0285,60.0285,60.0209,60.0285,3100.0
2014-04-02 10:35:00,79.79,79.79,79.78,79.79,9200.0,60.0285,60.0285,60.0209,60.0285,9200.0
2014-04-02 10:40:00,79.79,79.79,79.78,79.78,3600.0,60.0285,60.0285,60.0209,60.0209,3600.0
2014-04-02 10:45:00,79.78,79.78,79.78,79.78,1300.0,60.0209,60.0209,60.0209,60.0209,1300.0
2014-04-02 10:50:00,79.78,79.78,79.77,79.77,1100.0,60.0209,60.0209,60.0134,60.0134,1100.0
2014-04-02 10:55:00,79.78,79.78,79.77,79.77,1200.0,60.0209,60.0209,60.0134,60.0134,1200.0
2014-04-02 11:00:00,79.78,79.79,79.77,79.77,900.0,60.0209,60.0285,60.0134,60.0134,900.0
2014-04-02 11:05:00,79.79,79.79,79.77,79.79,700.0,60.0285,60.0285,60.0134,60.0285,700.0
2014-04-02 11:10:00,79.79,79.79,79.78,79.78,900.0,60.0285,60.0285,60.0209,60.0209,900.0
2014-04-02 11:15:00,79.79,79.79,79.79,79.79,400.0,60.0285,60.0285,60.0285,60.0285,400.0
2014-04-02 11:20:00,79.78,79.78,79.78,79.78,400.0,60.0209,60.0209,60.0209,60.0209,400.0
2014-04-02 11:25:00,79.79,79.79,79.79,79.79,1400.0,60.0285,60.0285,60.0285,60.0285,1400.0
2014-04-02 11:30:00,79.78,79.79,79.78,79.79,2100.0,60.0209,60.0285,60.0209,60.0285,2100.0
2014-04-02 11:35:00,79.79,79.79,79.78,79.79,1300.0,60.0285,60.0285,60.0209,60.0285,1300.0
2014-04-02 11:40:00,79.79,79.8,79.78,79.79,3100.0,60.0285,60.036,60.0209,60.0285,3100.0
2014-04-02 11:45:00,79.79,79.8,79.78,79.8,2600.0,60.0285,60.036,60.0209,60.036,2600.0
2014-04-02 11:50:00,79.79,79.79,79.78,79.78,900.0,60.0285,60.0285,60.0209,60.0209,900.0
2014-04-02 11:55:00,79.79,79.79,79.78,79.78,800.0,60.0285,60.0285,60.0209,60.0209,800.0
2014-04-02 12:00:00,79.79,79.79,79.78,79.79,1100.0,60.0285,60.0285,60.0209,60.0285,1100.0
2014-04-02 12:05:00,79.8,79.8,79.8,79.8,1600.0,60.036,60.036,60.036,60.036,1600.0
2014-04-02 12:10:00,79.79,79.8,79.78,79.8,4100.0,60.0285,60.036,60.0209,60.036,4100.0
2014-04-02 12:15:00,79.8,79.8,79.8,79.8,400.0,60.036,60.036,60.036,60.036,400.0
2014-04-02 12:20:00,79.8,79.8,79.79,79.8,3200.0,60.036,60.036,60.0285,60.036,3200.0
2014-04-02 12:25:00,79.8,79.8,79.78,79.78,800.0,60.036,60.036,60.0209,60.0209,800.0
2014-04-02 12:30:00,79.78,79.8,79.78,79.78,1700.0,60.0209,60.036,60.0209,60.0209,1700.0
2014-04-02 12:35:00,79.78,79.79,79.77,79.77,5400.0,60.0209,60.0285,60.0134,60.0134,5400.0
2014-04-02 12:40:00,79.78,79.78,79.77,79.77,1800.0,60.0209,60.0209,60.0134,60.0134,1800.0
2014-04-02 12:45:00,79.77,79.78,79.77,79.77,600.0,60.0134,60.0209,60.0134,60.0134,600.0
2014-04-02 12:50:00,79.78,79.78,79.77,79.78,1900.0,60.0209,60.0209,60.0134,60.0209,1900.0
2014-04-02 12:55:00,79.78,79.78,79.77,79.77,3900.0,60.0209,60.0209,60.0134,60.0134,3900.0
2014-04-02 13:00:00,79.77,79.78,79.77,79.77,800.0,60.0134,60.0209,60.0134,60.0134,800.0
2014-04-02 13:05:00,79.77,79.78,79.77,79.77,2900.0,60.0134,60.0209,60.0134,60.0134,2900.0
2014-04-02 13:10:00,79.77,79.79,79.77,79.77,9400.0,60.0134,60.0285,60.0134,60.0134,9400.0
2014-04-02 13:15:00,79.77,79.78,79.76,79.77,10000.0,60.0134,60.0209,60.0059,60.0134,10000.0
2014-04-02 13:20:00,79.77,79.78,79.77,79.77,5400.0,60.0134,60.0209,60.0134,60.0134,5400.0
2014-04-02 13:25:00,79.79,79.79,79.77,79.78,2900.0,60.0285,60.0285,60.0134,60.0209,2900.0
2014-04-02 13:30:00,79.78,79.8,79.78,79.79,10400.0,60.0209,60.036,60.0209,60.0285,10400.0
2014-04-02 13:35:00,79.79,79.8,79.78,79.78,4300.0,60.0285,60.036,60.0209,60.0209,4300.0
2014-04-02 13:40:00,79.78,79.79,79.78,79.78,2600.0,60.0209,60.0285,60.0209,60.0209,2600.0
2014-04-02 13:45:00,79.78,79.79,79.78,79.78,4900.0,60.0209,60.0285,60.0209,60.0209,4900.0
2014-04-02 13:50:00,79.78,79.79,79.77,79.77,10200.0,60.0209,60.0285,60.0134,60.0134,10200.0
2014-04-02 13:55:00,79.76,79.78,79.76,79.77,10300.0,60.0059,60.0209,60.0059,60.0134,10300.0
2014-04-02 14:00:00,79.76,79.78,79.76,79.77,28200.0,60.0059,60.0209,60.0059,60.0134,28200.0
2014-04-02 14:05:00,79.77,79.77,79.76,79.76,34600.0,60.0134,60.0134,60.0059,60.0059,34600.0
2014-04-02 14:10:00,79.77,79.78,79.76,79.77,3300.0,60.0134,60.0209,60.0059,60.0134,3300.0
2014-04-02 14:15:00,79.77,79.78,79.77,79.78,3900.0,60.0134,60.0209,60.0134,60.0209,3900.0
2014-04-02 14:20:00,79.78,79.78,79.76,79.77,9800.0,60.0209,60.0209,60.0059,60.0134,9800.0
2014-04-02 14:25:00,79.76,79.77,79.76,79.76,3400.0,60.0059,60.0134,60.0059,60.0059,3400.0
2014-04-02 14:30:00,79.77,79.78,79.76,79.76,60400.0,60.0134,60.0209,60.0059,60.0059,60400.0
2014-04-02 14:35:00,79.78,79.78,79.76,79.77,4100.0,60.0209,60.0209,60.0059,60.0134,4100.0
2014-04-02 14:40:00,79.76,79.77,79.76,79.77,7100.0,60.0059,60.0134,60.0059,60.0134,7100.0
2014-04-02 14:45:00,79.77,79.77,79.76,79.76,4300.0,60.0134,60.0134,60.0059,60.0059,4300.0
2014-04-02 14:50:00,79.77,79.77,79.76,79.77,2900.0,60.0134,60.0134,60.0059,60.0134,2900.0
2014-04-02 14:55:00,79.77,79.78,79.77,79.78,7000.0,60.0134,60.0209,60.0134,60.0209,7000.0
2014-04-02 15:00:00,79.78,79.78,79.76,79.76,9200.0,60.0209,60.0209,60.0059,60.0059,9200.0
2014-04-02 15:05:00,79.77,79.78,79.76,79.77,2900.0,60.0134,60.0209,60.0059,60.0134,2900.0
2014-04-02 15:10:00,79.76,79.78,79.76,79.78,1900.0,60.0059,60.0209,60.0059,60.0209,1900.0
2014-04-02 15:15:00,79.76,79.78,79.76,79.76,2400.0,60.0059,60.0209,60.0059,60.0059,2400.0
2014-04-02 15:20:00,79.76,79.77,79.76,79.77,4100.0,60.0059,60.0134,60.0059,60.0134,4100.0
2014-04-02 15:25:00,79.76,79.77,79.76,79.77,17400.0,60.0059,60.0134,60.0059,60.0134,17400.0
2014-04-02 15:30:00,79.78,79.78,79.76,79.76,6800.0,60.0209,60.0209,60.0059,60.0059,6800.0
2014-04-02 15:35:00,79.76,79.77,79.75,79.75,4400.0,60.0059,60.0134,59.9984,59.9984,4400.0
2014-04-02 15:40:00,79.76,79.76,79.75,79.76,3400.0,60.0059,60.0059,59.9984,60.0059,3400.0
2014-04-02 15:45:00,79.75,79.76,79.75,79.76,9600.0,59.9984,60.0059,59.9984,60.0059,9600.0
2014-04-02 15:50:00,79.75,79.76,79.75,79.76,5500.0,59.9984,60.0059,59.9984,60.0059,5500.0
2014-04-02 15:55:00,79.75,79.75,79.74,79.75,15300.0,59.9984,59.9984,59.9908,59.9984,15300.0
2014-04-03 09:30:00,79.78,79.82,79.75,79.81,17500.0,60.0209,60.051,59.9984,60.0435,17500.0
2014-04-03 09:35:00,79.8,79.8,79.78,79.78,1900.0,60.036,60.036,60.0209,60.0209,1900.0
2014-04-03 09:40:00,79.8,79.8,79.78,79.78,400.0,60.036,60.036,60.0209,60.0209,400.0
2014-04-03 09:45:00,79.79,79.79,79.79,79.79,2900.0,60.0285,60.0285,60.0285,60.0285,2900.0
2014-04-03 09:50:00,79.79,79.79,79.78,79.79,8500.0,60.0285,60.0285,60.0209,60.0285,8500.0
2014-04-03 09:55:00,79.79,79.79,79.78,79.79,4800.0,60.0285,60.0285,60.0209,60.0285,4800.0
2014-04-03 10:00:00,79.78,79.78,79.78,79.78,1100.0,60.0209,60.0209,60.0209,60.0209,1100.0
2014-04-03 10:05:00,79.79,79.81,79.78,79.81,5500.0,60.0285,60.0435,60.0209,60.0435,5500.0
2014-04-03 10:10:00,79.81,79.81,79.79,79.81,900.0,60.0435,60.0435,60.0285,60.0435,900.0
2014-04-03 10:15:00,79.81,79.81,79.8,79.8,1500.0,60.0435,60.0435,60.036,60.036,1500.0
2014-04-03 10:20:00,79.81,79.81,79.8,79.81,3600.0,60.0435,60.0435,60.036,60.0435,3600.0
2014-04-03 10:25:00,79.81,79.82,79.8,79.81,11900.0,60.0435,60.051,60.036,60.0435,11900.0
2014-04-03 10:30:00,79.82,79.82,79.81,79.81,7700.0,60.051,60.051,60.0435,60.0435,7700.0
2014-04-03 10:35:00,79.81,79.83,79.81,79.82,5200.0,60.0435,60.0585,60.0435,60.051,5200.0
2014-04-03 10:40:00,79.83,79.83,79.81,79.82,6300.0,60.0585,60.0585,60.0435,60.051,6300.0
2014-04-03 10:45:00,79.82,79.83,79.81,79.83,5700.0,60.051,60.0585,60.0435,60.0585,5700.0
2014-04-03 10:50:00,79.82,79.83,79.82,79.83,3400.0,60.051,60.0585,60.051,60.0585,3400.0
2014-04-03 10:55:00,79.82,79.83,79.82,79.83,3600.0,60.051,60.0585,60.051,60.0585,3600.0
2014-04-03 11:00:00,79.83,79.84,79.82,79.84,1000.0,60.0585,60.0661,60.051,60.0661,1000.0
2014-04-03 11:05:00,79.83,79.84,79.82,79.83,5500.0,60.0585,60.0661,60.051,60.0585,5500.0
2014-04-03 11:10:00,79.82,79.83,79.82,79.83,1300.0,60.051,60.0585,60.051,60.0585,1300.0
2014-04-03 11:15:00,79.82,79.82,79.8,79.8,10800.0,60.051,60.051,60.036,60.036,10800.0
2014-04-03 11:20:00,79.8,79.81,79.79,79.81,2200.0,60.036,60.0435,60.0285,60.0435,2200.0
2014-04-03 11:25:00,79.8,79.81,79.8,79.8,2800.0,60.036,60.0435,60.036,60.036,2800.0
2014-04-03 11:30:00,79.8,79.81,79.79,79.81,3500.0,60.036,60.0435,60.0285,60.0435,3500.0
2014-04-03 11:35:00,79.8,79.8,79.79,79.79,900.0,60.036,60.036,60.0285,60.0285,900.0
2014-04-03 11:40:00,79.79,79.81,79.79,79.81,5500.0,60.0285,60.0435,60.0285,60.0435,5500.0
2014-04-03 11:45:00,79.81,79.81,79.81,79.81,4400.0,60.0435,60.0435,60.0435,60.0435,4400.0
2014-04-03 11:50:00,79.82,79.82,79.81,79.82,6400.0,60.051,60.051,60.0435,60.051,6400.0
2014-04-03 11:55:00,79.83,79.83,79.82,79.83,2800.0,60.0585,60.0585,60.051,60.0585,2800.0
2014-04-03 12:00:00,79.83,79.83,79.82,79.83,3800.0,60.0585,60.0585,60.051,60.0585,3800.0
2014-04-03 12:05:00,79.82,79.83,79.82,79.83,1800.0,60.051,60.0585,60.051,60.0585,1800.0
2014-04-03 12:10:00,79.83,79.83,79.83,79.83,1800.0,60.0585,60.0585,60.0585,60.0585,1800.0
2014-04-03 12:15:00,79.83,79.83,79.82,79.82,500.0,60.0585,60.0585,60.051,60.051,500.0
2014-04-03 12:20:00,79.83,79.83,79.83,79.83,6800.0,60.0585,60.0585,60.0585,60.0585,6800.0
2014-04-03 12:25:00,79.82,79.83,79.82,79.82,2300.0,60.051,60.0585,60.051,60.051,2300.0
2014-04-03 12:30:00,79.83,79.83,79.82,79.83,2600.0,60.0585,60.0585,60.051,60.0585,2600.0
2014-04-03 12:35:00,79.82,79.83,79.82,79.82,5200.0,60.051,60.0585,60.051,60.051,5200.0
2014-04-03 12:40:00,79.82,79.83,79.82,79.83,6500.0,60.051,60.0585,60.051,60.0585,6500.0
2014-04-03 12:45:00,79.82,79.83,79.81,79.81,7100.0,60.051,60.0585,60.0435,60.0435,7100.0
2014-04-03 12:50:00,79.81,79.82,79.81,79.81,500.0,60.0435,60.051,60.0435,60.0435,500.0
2014-04-03 12:55:00,79.81,79.82,79.81,79.81,3900.0,60.0435,60.051,60.0435,60.0435,3900.0
2014-04-03 13:00:00,79.82,79.82,79.81,79.82,4200.0,60.051,60.051,60.0435,60.051,4200.0
2014-04-03 13:05:00,79.81,79.82,79.81,79.81,1000.0,60.0435,60.051,60.0435,60.0435,1000.0
2014-04-03 13:10:00,79.82,79.82,79.81,79.81,1500.0,60.051,60.051,60.0435,60.0435,1500.0
2014-04-03 13:15:00,79.81,79.82,79.81,79.82,1600.0,60.0435,60.051,60.0435,60.051,1600.0
2014-04-03 13:20:00,79.82,79.82,79.81,79.81,1400.0,60.051,60.051,60.0435,60.0435,1400.0
2014-04-03 13:25:00,79.81,79.82,79.81,79.82,6700.0,60.0435,60.051,60.0435,60.051,6700.0
2014-04-03 13:30:00,79.82,79.82,79.81,79.82,1800.0,60.051,60.051,60.0435,60.051,1800.0
2014-04-03 13:35:00,79.81,79.82,79.81,79.81,1000.0,60.0435,60.051,60.0435,60.0435,1000.0
2014-04-03 13:40:00,79.82,79.82,79.81,79.82,8100.0,60.051,60.051,60.0435,60.051,8100.0
2014-04-03 13:45:00,79.82,79.82,79.82,79.82,300.0,60.051,60.051,60.051,60.051,300.0
2014-04-03 13:50:00,79.82,79.82,79.81,79.81,2700.0,60.051,60.051,60.0435,60.0435,2700.0
2014-04-03 13:55:00,79.81,79.82,79.81,79.81,3200.0,60.0435,60.051,60.0435,60.0435,3200.0
2014-04-03 14:00:00,79.81,79.83,79.81,79.82,3600.0,60.0435,60.0585,60.0435,60.051,3600.0
2014-04-03 14:05:00,79.82,79.82,79.81,79.81,1400.0,60.051,60.051,60.0435,60.0435,1400.0
2014-04-03 14:10:00,79.82,79.82,79.81,79.82,2200.0,60.051,60.051,60.0435,60.051,2200.0
2014-04-03 14:15:00,79.81,79.82,79.81,79.81,5600.0,60.0435,60.051,60.0435,60.0435,5600.0
2014-04-03 14:20:00,79.81,79.82,79.81,79.81,5400.0,60.0435,60.051,60.0435,60.0435,5400.0
2014-04-03 14:25:00,79.81,79.82,79.81,79.82,1100.0,60.0435,60.051,60.0435,60.051,1100.0
2014-04-03 14:30:00,79.81,79.82,79.81,79.82,4700.0,60.0435,60.051,60.0435,60.051,4700.0
2014-04-03 14:35:00,79.81,79.82,79.81,79.81,2800.0,60.0435,60.051,60.0435,60.0435,2800.0
2014-04-03 14:40:00,79.82,79.82,79.81,79.82,3100.0,60.051,60.051,60.0435,60.051,3100.0
2014-04-03 14:45:00,79.81,79.82,79.81,79.82,2500.0,60.0435,60.051,60.0435,60.051,2500.0
2014-04-03 14:50:00,79.81,79.82,79.81,79.81,800.0,60.0435,60.051,60.0435,60.0435,800.0
2014-04-03 14:55:00,79.81,79.82,79.81,79.81,900.0,60.0435,60.051,60.0435,60.0435,900.0
2014-04-03 15:00:00,79.81,79.81,79.81,79.81,1000.0,60.0435,60.0435,60.0435,60.0435,1000.0
2014-04-03 15:05:00,79.82,79.82,79.81,79.81,2600.0,60.051,60.051,60.0435,60.0435,2600.0
2014-04-03 15:10:00,79.81,79.83,79.81,79.82,18200.0,60.0435,60.0585,60.0435,60.051,18200.0
2014-04-03 15:15:00,79.82,79.82,79.81,79.81,4900.0,60.051,60.051,60.0435,60.0435,4900.0
2014-04-03 15:20:00,79.83,79.83,79.81,79.81,8100.0,60.0585,60.0585,60.0435,60.0435,8100.0
2014-04-03 15:25:00,79.81,79.82,79.81,79.81,3800.0,60.0435,60.051,60.0435,60.0435,3800.0
2014-04-03 15:30:00,79.82,79.82,79.81,79.82,5200.0,60.051,60.051,60.0435,60.051,5200.0
2014-04-03 15:35:00,79.81,79.83,79.81,79.82,4400.0,60.0435,60.0585,60.0435,60.051,4400.0
2014-04-03 15:40:00,79.82,79.82,79.82,79.82,4700.0,60.051,60.051,60.051,60.051,4700.0
2014-04-03 15:45:00,79.83,79.83,79.81,79.81,7400.0,60.0585,60.0585,60.0435,60.0435,7400.0
2014-04-03 15:50:00,79.81,79.81,79.81,79.81,800.0,60.0435,60.0435,60.0435,60.0435,800.0
2014-04-03 15:55:00,79.81,79.82,79.79,79.8,20500.0,60.0435,60.051,60.0285,60.036,20500.0
2014-04-04 09:30:00,79.94,79.97,79.9,79.92,8100.0,60.1413,60.1639,60.1112,60.1263,8100.0
2014-04-04 09:35:00,79.92,79.92,79.91,79.91,1100.0,60.1263,60.1263,60.1187,60.1187,1100.0
2014-04-04 09:40:00,79.91,79.92,79.91,79.91,20900.0,60.1187,60.1263,60.1187,60.1187,20900.0
2014-04-04 09:45:00,79.92,79.92,79.9,79.91,2900.0,60.1263,60.1263,60.1112,60.1187,2900.0
2014-04-04 09:50:00,79.91,79.92,79.91,79.91,25400.0,60.1187,60.1263,60.1187,60.1187,25400.0
2014-04-04 09:55:00,79.92,79.92,79.91,79.92,4200.0,60.1263,60.1263,60.1187,60.1263,4200.0
2014-04-04 10:00:00,79.92,79.92,79.91,79.91,2600.0,60.1263,60.1263,60.1187,60.1187,2600.0
2014-04-04 10:05:00,79.91,79.92,79.91,79.92,800.0,60.1187,60.1263,60.1187,60.1263,800.0
2014-04-04 10:10:00,79.91,79.92,79.91,79.91,18900.0,60.1187,60.1263,60.1187,60.1187,18900.0
2014-04-04 10:15:00,79.92,79.92,79.91,79.92,1800.0,60.1263,60.1263,60.1187,60.1263,1800.0
2014-04-04 10:20:00,79.91,79.92,79.91,79.92,400.0,60.1187,60.1263,60.1187,60.1263,400.0
2014-04-04 10:25:00,79.91,79.93,79.91,79.93,1800.0,60.1187,60.1338,60.1187,60.1338,1800.0
2014-04-04 10:30:00,79.92,79.93,79.92,79.93,1700.0,60.1263,60.1338,60.1263,60.1338,1700.0
2014-04-04 10:35:00,79.93,79.93,79.92,79.93,2200.0,60.1338,60.1338,60.1263,60.1338,2200.0
2014-04-04 10:40:00,79.93,79.94,79.93,79.94,2800.0,60.1338,60.1413,60.1338,60.1413,2800.0
2014-04-04 10:45:00,79.93,79.94,79.92,79.93,2600.0,60.1338,60.1413,60.1263,60.1338,2600.0
2014-04-04 10:50:00,79.93,79.94,79.92,79.93,12300.0,60.1338,60.1413,60.1263,60.1338,12300.0
2014-04-04 10:55:00,79.92,79.94,79.92,79.94,3100.0,60.1263,60.1413,60.1263,60.1413,3100.0
2014-04-04 11:00:00,79.94,79.94,79.93,79.93,3100.0,60.1413,60.1413,60.1338,60.1338,3100.0
2014-04-04 11:05:00,79.94,79.95,79.93,79.95,2200.0,60.1413,60.1488,60.1338,60.1488,2200.0
2014-04-04 11:10:00,79.93,79.95,79.93,79.95,6800.0,60.1338,60.1488,60.1338,60.1488,6800.0
2014-04-04 11:15:00,79.95,79.96,79.95,79.95,6300.0,60.1488,60.1563,60.1488,60.1488,6300.0
2014-04-04 11:20:00,79.95,79.97,79.95,79.97,6600.0,60.1488,60.1639,60.1488,60.1639,6600.0
2014-04-04 11:25:00,79.97,79.97,79.96,79.97,6600.0,60.1639,60.1639,60.1563,60.1639,6600.0
2014-04-04 11:30:00,79.97,79.98,79.96,79.96,4100.0,60.1639,60.1714,60.1563,60.1563,4100.0
2014-04-04 11:35:00,79.97,79.97,79.96,79.97,4100.0,60.1639,60.1639,60.1563,60.1639,4100.0
2014-04-04 11:40:00,79.97,79.97,79.96,79.96,2400.0,60.1639,60.1639,60.1563,60.1563,2400.0
2014-04-04 11:45:00,79.97,79.97,79.96,79.96,2100.0,60.1639,60.1639,60.1563,60.1563,2100.0
2014-04-04 11:50:00,79.97,79.97,79.96,79.96,3800.0,60.1639,60.1639,60.1563,60.1563,3800.0
2014-04-04 11:55:00,79.96,79.97,79.96,79.96,1400.0,60.1563,60.1639,60.1563,60.1563,1400.0
2014-04-04 12:00:00,79.97,79.97,79.96,79.97,4000.0,60.1639,60.1639,60.1563,60.1639,4000.0
2014-04-04 12:05:00,79.97,79.97,79.97,79.97,100.0,60.1639,60.1639,60.1639,60.1639,100.0
2014-04-04 12:10:00,79.96,79.96,79.96,79.96,500.0,60.1563,60.1563,60.1563,60.1563,500.0
2014-04-04 12:15:00,79.96,79.97,79.96,79.96,1400.0,60.1563,60.1639,60.1563,60.1563,1400.0
2014-04-04 12:20:00,79.97,79.97,79.96,79.97,7900.0,60.1639,60.1639,60.1563,60.1639,7900.0
2014-04-04 12:25:00,79.96,79.97,79.96,79.96,2000.0,60.1563,60.1639,60.1563,60.1563,2000.0
2014-04-04 12:30:00,79.97,79.97,79.97,79.97,100.0,60.1639,60.1639,60.1639,60.1639,100.0
2014-04-04 12:35:00,79.97,79.97,79.97,79.97,5600.0,60.1639,60.1639,60.1639,60.1639,5600.0
2014-04-04 12:40:00,79.97,79.97,79.97,79.97,100.0,60.1639,60.1639,60.1639,60.1639,100.0
2014-04-04 12:45:00,79.97,79.98,79.97,79.98,3400.0,60.1639,60.1714,60.1639,60.1714,3400.0
2014-04-04 12:50:00,79.98,79.98,79.97,79.98,6700.0,60.1714,60.1714,60.1639,60.1714,6700.0
2014-04-04 12:55:00,79.97,79.98,79.97,79.98,2100.0,60.1639,60.1714,60.1639,60.1714,2100.0
2014-04-04 13:00:00,79.98,79.99,79.97,79.98,3900.0,60.1714,60.1789,60.1639,60.1714,3900.0
2014-04-04 13:05:00,79.98,79.98,79.97,79.97,700.0,60.1714,60.1714,60.1639,60.1639,700.0
2014-04-04 13:10:00,79.98,79.98,79.96,79.97,9900.0,60.1714,60.1714,60.1563,60.1639,9900.0
2014-04-04 13:15:00,79.97,79.97,79.96,79.96,9600.0,60.1639,60.1639,60.1563,60.1563,9600.0
2014-04-04 13:20:00,79.97,79.97,79.97,79.97,1000.0,60.1639,60.1639,60.1639,60.1639,1000.0
2014-04-04 13:25:00,79.97,79.97,79.96,79.97,1300.0,60.1639,60.1639,60.1563,60.1639,1300.0
2014-04-04 13:30:00,79.97,79.97,79.96,79.97,1500.0,60.1639,60.1639,60.1563,60.1639,1500.0
2014-04-04 13:35:00,79.97,79.97,79.97,79.97,1000.0,60.1639,60.1639,60.1639,60.1639,1000.0
2014-04-04 13:40:00,79.97,79.97,79.96,79.97,1800.0,60.1639,60.1639,60.1563,60.1639,1800.0
2014-04-04 13:45:00,79.96,79.97,79.96,79.96,7300.0,60.1563,60.1639,60.1563,60.1563,7300.0
2014-04-04 13:50:00,79.96,79.97,79.96,79.97,3400.0,60.1563,60.1639,60.1563,60.1639,3400.0
2014-04-04 13:55:00,79.96,79.97,79.96,79.97,4600.0,60.1563,60.1639,60.1563,60.1639,4600.0
2014-04-04 14:00:00,79.97,79.97,79.96,79.97,2100.0,60.1639,60.1639,60.1563,60.1639,2100.0
2014-04-04 14:05:00,79.96,79.97,79.96,79.97,4200.0,60.1563,60.1639,60.1563,60.1639,4200.0
2014-04-04 14:10:00,79.96,79.97,79.96,79.96,1400.0,60.1563,60.1639,60.1563,60.1563,1400.0
2014-04-04 14:15:00,79.96,79.97,79.96,79.97,2600.0,60.1563,60.1639,60.1563,60.1639,2600.0
2014-04-04 14:20:00,79.96,79.97,79.96,79.96,2500.0,60.1563,60.1639,60.1563,60.1563,2500.0
2014-04-04 14:25:00,79.96,79.97,79.96,79.97,2900.0,60.1563,60.1639,60.1563,60.1639,2900.0
2014-04-04 14:30:00,79.96,79.97,79.96,79.97,6500.0,60.1563,60.1639,60.1563,60.1639,6500.0
2014-04-04 14:35:00,79.97,79.97,79.95,79.95,5900.0,60.1639,60.1639,60.1488,60.1488,5900.0
2014-04-04 14:40:00,79.96,79.96,79.95,79.96,6800.0,60.1563,60.1563,60.1488,60.1563,6800.0
2014-04-04 14:45:00,79.96,79.96,79.95,79.96,2100.0,60.1563,60.1563,60.1488,60.1563,2100.0
2014-04-04 14:50:00,79.95,79.96,79.94,79.96,4700.0,60.1488,60.1563,60.1413,60.1563,4700.0
2014-04-04 14:55:00,79.96,79.96,79.95,79.96,4400.0,60.1563,60.1563,60.1488,60.1563,4400.0
2014-04-04 15:00:00,79.95,79.97,79.95,79.96,7600.0,60.1488,60.1639,60.1488,60.1563,7600.0
2014-04-04 15:05:00,79.95,79.97,79.95,79.96,14400.0,60.1488,60.1639,60.1488,60.1563,14400.0
2014-04-04 15:10:00,79.96,79.96,79.95,79.96,800.0,60.1563,60.1563,60.1488,60.1563,800.0
2014-04-04 15:15:00,79.96,79.97,79.95,79.96,3700.0,60.1563,60.1639,60.1488,60.1563,3700.0
2014-04-04 15:20:00,79.96,79.96,79.95,79.96,5000.0,60.1563,60.1563,60.1488,60.1563,5000.0
2014-04-04 15:25:00,79.95,79.97,79.95,79.96,3000.0,60.1488,60.1639,60.1488,60.1563,3000.0
2014-04-04 15:30:00,79.96,79.96,79.95,79.96,800.0,60.1563,60.1563,60.1488,60.1563,800.0
2014-04-04 15:35:00,79.96,79.96,79.95,79.95,6900.0,60.1563,60.1563,60.1488,60.1488,6900.0
2014-04-04 15:40:00,79.95,79.95,79.93,79.94,11100.0,60.1488,60.1488,60.1338,60.1413,11100.0
2014-04-04 15:45:00,79.94,79.94,79.93,79.94,4800.0,60.1413,60.1413,60.1338,60.1413,4800.0
2014-04-04 15:50:00,79.94,79.95,79.93,79.94,4700.0,60.1413,60.1488,60.1338,60.1413,4700.0
2014-04-04 15:55:00,79.94,79.94,79.92,79.93,26400.0,60.1413,60.1413,60.1263,60.1338,26400.0
2014-04-07 09:30:00,80.05,80.05,80.0,80.03,52000.0,60.2241,60.2241,60.1864,60.209,52000.0
2014-04-07 09:35:00,80.03,80.04,80.01,80.03,1300.0,60.209,60.2165,60.194,60.209,1300.0
2014-04-07 09:40:00,80.04,80.04,80.02,80.03,2000.0,60.2165,60.2165,60.2015,60.209,2000.0
2014-04-07 09:45:00,80.03,80.03,80.02,80.03,1500.0,60.209,60.209,60.2015,60.209,1500.0
2014-04-07 09:50:00,80.02,80.03,80.02,80.03,2900.0,60.2015,60.209,60.2015,60.209,2900.0
2014-04-07 09:55:00,80.03,80.04,80.02,80.03,4400.0,60.209,60.2165,60.2015,60.209,4400.0
2014-04-07 10:00:00,80.04,80.04,80.02,80.04,1100.0,60.2165,60.2165,60.2015,60.2165,1100.0
2014-04-07 10:05:00,80.03,80.04,80.02,80.03,5900.0,60.209,60.2165,60.2015,60.209,5900.0
2014-04-07 10:10:00,80.02,80.03,80.02,80.03,1400.0,60.2015,60.209,60.2015,60.209,1400.0
2014-04-07 10:15:00,80.03,80.03,80.02,80.03,2000.0,60.209,60.209,60.2015,60.209,2000.0
2014-04-07 10:20:00,80.03,80.03,80.02,80.03,1800.0,60.209,60.209,60.2015,60.209,1800.0
2014-04-07 10:25:00,80.03,80.03,80.02,80.03,4700.0,60.209,60.209,60.2015,60.209,4700.0
2014-04-07 10:30:00,80.02,80.03,80.02,80.03,2500.0,60.2015,60.209,60.2015,60.209,2500.0
2014-04-07 10:35:00,80.02,80.03,80.02,80.03,2100.0,60.2015,60.209,60.2015,60.209,2100.0
2014-04-07 10:40:00,80.03,80.03,80.02,80.02,3700.0,60.209,60.209,60.2015,60.2015,3700.0
2014-04-07 10:45:00,80.03,80.03,80.02,80.03,6200.0,60.209,60.209,60.2015,60.209,6200.0
2014-04-07 10:50:00,80.03,80.03,80.01,80.02,13000.0,60.209,60.209,60.194,60.2015,13000.0
2014-04-07 10:55:00,80.01,80.02,80.0,80.02,1000.0,60.194,60.2015,60.1864,60.2015,1000.0
2014-04-07 11:00:00,80.01,80.01,80.0,80.0,9300.0,60.194,60.194,60.1864,60.1864,9300.0
2014-04-07 11:05:00,80.0,80.02,80.0,80.02,5500.0,60.1864,60.2015,60.1864,60.2015,5500.0
2014-04-07 11:10:00,80.02,80.02,80.01,80.02,8800.0,60.2015,60.2015,60.194,60.2015,8800.0
2014-04-07 11:15:00,80.02,80.03,80.01,80.02,1200.0,60.2015,60.209,60.194,60.2015,1200.0
2014-04-07 11:20:00,80.02,80.02,80.01,80.02,2300.0,60.2015,60.2015,60.194,60.2015,2300.0
2014-04-07 11:25:00,80.02,80.03,80.01,80.01,18000.0,60.2015,60.209,60.194,60.194,18000.0
2014-04-07 11:30:00,80.03,80.03,80.01,80.02,9300.0,60.209,60.209,60.194,60.2015,9300.0
2014-04-07 11:35:00,80.03,80.03,80.01,80.02,3900.0,60.209,60.209,60.194,60.2015,3900.0
2014-04-07 11:40:00,80.03,80.03,80.02,80.02,5600.0,60.209,60.209,60.2015,60.2015,5600.0
2014-04-07 11:45:00,80.02,80.03,80.02,80.03,2300.0,60.2015,60.209,60.2015,60.209,2300.0
2014-04-07 11:50:00,80.02,80.03,80.01,80.03,15500.0,60.2015,60.209,60.194,60.209,15500.0
2014-04-07 11:55:00,80.02,80.03,80.01,80.02,1100.0,60.2015,60.209,60.194,60.2015,1100.0
2014-04-07 12:00:00,80.03,80.03,80.02,80.03,2200.0,60.209,60.209,60.2015,60.209,2200.0
2014-04-07 12:05:00,80.03,80.03,80.02,80.03,2100.0,60.209,60.209,60.2015,60.209,2100.0
2014-04-07 12:10:00,80.03,80.03,80.02,80.03,4600.0,60.209,60.209,60.2015,60.209,4600.0
2014-04-07 12:15:00,80.03,80.04,80.03,80.03,7100.0,60.209,60.2165,60.209,60.209,7100.0
2014-04-07 12:20:00,80.04,80.04,80.03,80.03,2100.0,60.2165,60.2165,60.209,60.209,2100.0
2014-04-07 12:25:00,80.03,80.04,80.02,80.04,6500.0,60.209,60.2165,60.2015,60.2165,6500.0
2014-04-07 12:30:00,80.04,80.04,80.03,80.03,4000.0,60.2165,60.2165,60.209,60.209,4000.0
2014-04-07 12:35:00,80.04,80.04,80.02,80.04,3600.0,60.2165,60.2165,60.2015,60.2165,3600.0
2014-04-07 12:40:00,80.04,80.04,80.02,80.03,3800.0,60.2165,60.2165,60.2015,60.209,3800.0
2014-04-07 12:45:00,80.04,80.04,80.03,80.04,800.0,60.2165,60.2165,60.209,60.2165,800.0
2014-04-07 12:50:00,80.03,80.04,80.03,80.04,1100.0,60.209,60.2165,60.209,60.2165,1100.0
2014-04-07 12:55:00,80.04,80.04,80.04,80.04,100.0,60.2165,60.2165,60.2165,60.2165,100.0
2014-04-07 13:00:00,80.04,80.04,80.03,80.04,3200.0,60.2165,60.2165,60.209,60.2165,3200.0
2014-04-07 13:05:00,80.03,80.04,80.03,80.03,6400.0,60.209,60.2165,60.209,60.209,6400.0
2014-04-07 13:10:00,80.04,80.04,80.03,80.03,400.0,60.2165,60.2165,60.209,60.209,400.0
2014-04-07 13:15:00,80.03,80.04,80.03,80.04,4000.0,60.209,60.2165,60.209,60.2165,4000.0
2014-04-07 13:20:00,80.03,80.04,80.03,80.04,7400.0,60.209,60.2165,60.209,60.2165,7400.0
2014-04-07 13:25:00,80.04,80.05,80.04,80.04,8100.0,60.2165,60.2241,60.2165,60.2165,8100.0
2014-04-07 13:30:00,80.05,80.05,80.04,80.05,5000.0,60.2241,60.2241,60.2165,60.2241,5000.0
2014-04-07 13:35:00,80.05,80.05,80.04,80.04,700.0,60.2241,60.2241,60.2165,60.2165,700.0
2014-04-07 13:40:00,80.05,80.05,80.05,80.05,200.0,60.2241,60.2241,60.2241,60.2241,200.0
2014-04-07 13:45:00,80.04,80.05,80.04,80.05,1600.0,60.2165,60.2241,60.2165,60.2241,1600.0
2014-04-07 13:50:00,80.04,80.05,80.04,80.05,1600.0,60.2165,60.2241,60.2165,60.2241,1600.0
2014-04-07 13:55:00,80.05,80.05,80.05,80.05,800.0,60.2241,60.2241,60.2241,60.2241,800.0
2014-04-07 14:00:00,80.04,80.05,80.04,80.05,1900.0,60.2165,60.2241,60.2165,60.2241,1900.0
2014-04-07 14:05:00,80.05,80.05,80.04,80.04,1000.0,60.2241,60.2241,60.2165,60.2165,1000.0
2014-04-07 14:10:00,80.05,80.05,80.04,80.04,6300.0,60.2241,60.2241,60.2165,60.2165,6300.0
2014-04-07 14:15:00,80.04,80.05,80.04,80.05,1900.0,60.2165,60.2241,60.2165,60.2241,1900.0
2014-04-07 14:20:00,80.04,80.05,80.04,80.05,3000.0,60.2165,60.2241,60.2165,60.2241,3000.0
2014-04-07 14:25:00,80.05,80.05,80.04,80.04,3200.0,60.2241,60.2241,60.2165,60.2165,3200.0
2014-04-07 14:30:00,80.05,80.05,80.04,80.04,2600.0,60.2241,60.2241,60.2165,60.2165,2600.0
2014-04-07 14:35:00,80.05,80.05,80.04,80.05,9000.0,60.2241,60.2241,60.2165,60.2241,9000.0
2014-04-07 14:40:00,80.05,80.05,80.04,80.04,900.0,60.2241,60.2241,60.2165,60.2165,900.0
2014-04-07 14:45:00,80.05,80.05,80.04,80.05,1500.0,60.2241,60.2241,60.2165,60.2241,1500.0
2014-04-07 14:50:00,80.05,80.05,80.04,80.05,2700.0,60.2241,60.2241,60.2165,60.2241,2700.0
2014-04-07 14:55:00,80.05,80.05,80.04,80.05,26700.0,60.2241,60.2241,60.2165,60.2241,26700.0
2014-04-07 15:00:00,80.05,80.05,80.04,80.04,5800.0,60.2241,60.2241,60.2165,60.2165,5800.0
2014-04-07 15:05:00,80.04,80.05,80.04,80.05,2800.0,60.2165,60.2241,60.2165,60.2241,2800.0
2014-04-07 15:10:00,80.05,80.05,80.04,80.04,3100.0,60.2241,60.2241,60.2165,60.2165,3100.0
2014-04-07 15:15:00,80.05,80.05,80.04,80.05,5500.0,60.2241,60.2241,60.2165,60.2241,5500.0
2014-04-07 15:20:00,80.05,80.05,80.03,80.03,6500.0,60.2241,60.2241,60.209,60.209,6500.0
2014-04-07 15:25:00,80.04,80.04,80.03,80.03,4900.0,60.2165,60.2165,60.209,60.209,4900.0
2014-04-07 15:30:00,80.04,80.04,80.03,80.04,12600.0,60.2165,60.2165,60.209,60.2165,12600.0
2014-04-07 15:35:00,80.04,80.05,80.03,80.03,21600.0,60.2165,60.2241,60.209,60.209,21600.0
2014-04-07 15:40:00,80.03,80.04,80.03,80.04,6700.0,60.209,60.2165,60.209,60.2165,6700.0
2014-04-07 15:45:00,80.04,80.04,80.03,80.04,5300.0,60.2165,60.2165,60.209,60.2165,5300.0
2014-04-07 15:50:00,80.03,80.04,80.03,80.03,9100.0,60.209,60.2165,60.209,60.209,9100.0
2014-04-07 15:55:00,80.02,80.03,80.02,80.02,13600.0,60.2015,60.209,60.2015,60.2015,13600.0
2014-04-08 09:30:00,80.04,80.05,80.04,80.05,43400.0,60.2165,60.2241,60.2165,60.2241,43400.0
2014-04-08 09:35:00,80.05,80.05,80.04,80.05,1100.0,60.2241,60.2241,60.2165,60.2241,1100.0
2014-04-08 09:40:00,80.05,80.05,80.04,80.04,7300.0,60.2241,60.2241,60.2165,60.2165,7300.0
2014-04-08 09:45:00,80.05,80.05,80.04,80.05,6300.0,60.2241,60.2241,60.2165,60.2241,6300.0
2014-04-08 09:50:00,80.05,80.05,80.02,80.05,2300.0,60.2241,60.2241,60.2015,60.2241,2300.0
2014-04-08 09:55:00,80.04,80.05,80.02,80.03,1400.0,60.2165,60.2241,60.2015,60.209,1400.0
2014-04-08 10:00:00,80.05,80.05,80.04,80.04,5600.0,60.2241,60.2241,60.2165,60.2165,5600.0
2014-04-08 10:05:00,80.05,80.05,80.04,80.04,300.0,60.2241,60.2241,60.2165,60.2165,300.0
2014-04-08 10:10:00,80.04,80.05,80.03,80.03,11000.0,60.2165,60.2241,60.209,60.209,11000.0
2014-04-08 10:15:00,80.05,80.05,80.04,80.04,1600.0,60.2241,60.2241,60.2165,60.2165,1600.0
2014-04-08 10:20:00,80.05,80.05,80.05,80.05,1900.0,60.2241,60.2241,60.2241,60.2241,1900.0
2014-04-08 10:25:00,80.05,80.06,80.04,80.06,14800.0,60.2241,60.2316,60.2165,60.2316,14800.0
2014-04-08 10:30:00,80.05,80.07,80.05,80.06,16500.0,60.2241,60.2391,60.2241,60.2316,16500.0
2014-04-08 10:35:00,80.06,80.06,80.05,80.05,3200.0,60.2316,60.2316,60.2241,60.2241,3200.0
2014-04-08 10:40:00,80.05,80.06,80.05,80.06,800.0,60.2241,60.2316,60.2241,60.2316,800.0
2014-04-08 10:45:00,80.06,80.06,80.05,80.06,6800.0,60.2316,60.2316,60.2241,60.2316,6800.0
2014-04-08 10:50:00,80.05,80.06,80.05,80.06,300.0,60.2241,60.2316,60.2241,60.2316,300.0
2014-04-08 10:55:00,80.05,80.06,80.05,80.06,3900.0,60.2241,60.2316,60.2241,60.2316,3900.0
2014-04-08 11:00:00,80.06,80.06,80.05,80.05,13900.0,60.2316,60.2316,60.2241,60.2241,13900.0
2014-04-08 11:05:00,80.04,80.06,80.03,80.05,6200.0,60.2165,60.2316,60.209,60.2241,6200.0
2014-04-08 11:10:00,80.05,80.05,80.03,80.05,3200.0,60.2241,60.2241,60.209,60.2241,3200.0
2014-04-08 11:15:00,80.04,80.06,80.03,80.06,13900.0,60.2165,60.2316,60.209,60.2316,13900.0
2014-04-08 11:20:00,80.06,80.06,80.06,80.06,2300.0,60.2316,60.2316,60.2316,60.2316,2300.0
2014-04-08 11:25:00,80.05,80.06,80.05,80.06,4300.0,60.2241,60.2316,60.2241,60.2316,4300.0
2014-04-08 11:30:00,80.06,80.06,80.03,80.03,22000.0,60.2316,60.2316,60.209,60.209,22000.0
2014-04-08 11:35:00,80.03,80.04,80.03,80.03,3200.0,60.209,60.2165,60.209,60.209,3200.0
2014-04-08 11:40:00,80.04,80.04,80.03,80.03,1000.0,60.2165,60.2165,60.209,60.209,1000.0
2014-04-08 11:45:00,80.04,80.05,80.03,80.05,4300.0,60.2165,60.2241,60.209,60.2241,4300.0
2014-04-08 11:50:00,80.05,80.05,80.03,80.05,7200.0,60.2241,60.2241,60.209,60.2241,7200.0
2014-04-08 11:55:00,80.03,80.03,80.03,80.03,100.0,60.209,60.209,60.209,60.209,100.0
2014-04-08 12:00:00,80.03,80.03,80.03,80.03,1100.0,60.209,60.209,60.209,60.209,1100.0
2014-04-08 12:05:00,80.05,80.05,80.04,80.04,300.0,60.2241,60.2241,60.2165,60.2165,300.0
2014-04-08 12:10:00,80.05,80.05,80.04,80.05,2100.0,60.2241,60.2241,60.2165,60.2241,2100.0
2014-04-08 12:15:00,80.04,80.05,80.04,80.05,2300.0,60.2165,60.2241,60.2165,60.2241,2300.0
2014-04-08 12:20:00,80.05,80.06,80.05,80.05,8800.0,60.2241,60.2316,60.2241,60.2241,8800.0
2014-04-08 12:25:00,80.06,80.06,80.06,80.06,1000.0,60.2316,60.2316,60.2316,60.2316,1000.0
2014-04-08 12:30:00,80.05,80.06,80.05,80.06,1900.0,60.2241,60.2316,60.2241,60.2316,1900.0
2014-04-08 12:35:00,80.06,80.06,80.05,80.05,1100.0,60.2316,60.2316,60.2241,60.2241,1100.0
2014-04-08 12:40:00,80.05,80.05,80.05,80.05,500.0,60.2241,60.2241,60.2241,60.2241,500.0
2014-04-08 12:45:00,80.06,80.06,80.06,80.06,2200.0,60.2316,60.2316,60.2316,60.2316,2200.0
2014-04-08 12:50:00,80.05,80.06,80.05,80.06,2700.0,60.2241,60.2316,60.2241,60.2316,2700.0
2014-04-08 12:55:00,80.05,80.06,80.05,80.05,1800.0,60.2241,60.2316,60.2241,60.2241,1800.0
2014-04-08 13:00:00,80.05,80.06,80.05,80.06,2200.0,60.2241,60.2316,60.2241,60.2316,2200.0
2014-04-08 13:05:00,80.06,80.06,80.05,80.05,1600.0,60.2316,60.2316,60.2241,60.2241,1600.0
2014-04-08 13:10:00,80.06,80.06,80.05,80.05,1600.0,60.2316,60.2316,60.2241,60.2241,1600.0
2014-04-08 13:15:00,80.06,80.06,80.05,80.06,600.0,60.2316,60.2316,60.2241,60.2316,600.0
2014-04-08 13:20:00,80.06,80.06,80.05,80.06,4300.0,60.2316,60.2316,60.2241,60.2316,4300.0
2014-04-08 13:25:00,80.06,80.06,80.05,80.06,6300.0,60.2316,60.2316,60.2241,60.2316,6300.0
2014-04-08 13:30:00,80.06,80.06,80.05,80.05,2100.0,60.2316,60.2316,60.2241,60.2241,2100.0
2014-04-08 13:35:00,80.05,80.06,80.05,80.06,3300.0,60.2241,60.2316,60.2241,60.2316,3300.0
2014-04-08 13:40:00,80.06,80.06,80.06,80.06,2600.0,60.2316,60.2316,60.2316,60.2316,2600.0
2014-04-08 13:45:00,80.06,80.06,80.06,80.06,1000.0,60.2316,60.2316,60.2316,60.2316,1000.0
2014-04-08 13:50:00,80.05,80.06,80.05,80.06,2200.0,60.2241,60.2316,60.2241,60.2316,2200.0
2014-04-08 13:55:00,80.06,80.06,80.05,80.06,1400.0,60.2316,60.2316,60.2241,60.2316,1400.0
2014-04-08 14:00:00,80.07,80.07,80.05,80.05,700.0,60.2391,60.2391,60.2241,60.2241,700.0
2014-04-08 14:05:00,80.06,80.07,80.05,80.07,6400.0,60.2316,60.2391,60.2241,60.2391,6400.0
2014-04-08 14:10:00,80.07,80.07,80.06,80.06,1800.0,60.2391,60.2391,60.2316,60.2316,1800.0
2014-04-08 14:15:00,80.07,80.07,80.07,80.07,200.0,60.2391,60.2391,60.2391,60.2391,200.0
2014-04-08 14:20:00,80.06,80.07,80.06,80.07,2900.0,60.2316,60.2391,60.2316,60.2391,2900.0
2014-04-08 14:25:00,80.07,80.07,80.07,80.07,0.0,60.2391,60.2391,60.2391,60.2391,0.0
2014-04-08 14:30:00,80.06,80.07,80.06,80.07,1700.0,60.2316,60.2391,60.2316,60.2391,1700.0
2014-04-08 14:35:00,80.06,80.07,80.06,80.06,1800.0,60.2316,60.2391,60.2316,60.2316,1800.0
2014-04-08 14:40:00,80.06,80.06,80.06,80.06,1400.0,60.2316,60.2316,60.2316,60.2316,1400.0
2014-04-08 14:45:00,80.06,80.07,80.06,80.06,3500.0,60.2316,60.2391,60.2316,60.2316,3500.0
2014-04-08 14:50:00,80.06,80.07,80.06,80.07,10100.0,60.2316,60.2391,60.2316,60.2391,10100.0
2014-04-08 14:55:00,80.06,80.07,80.06,80.06,5000.0,60.2316,60.2391,60.2316,60.2316,5000.0
2014-04-08 15:00:00,80.06,80.07,80.06,80.07,7700.0,60.2316,60.2391,60.2316,60.2391,7700.0
2014-04-08 15:05:00,80.07,80.07,80.06,80.06,1300.0,60.2391,60.2391,60.2316,60.2316,1300.0
2014-04-08 15:10:00,80.06,80.07,80.06,80.06,1700.0,60.2316,60.2391,60.2316,60.2316,1700.0
2014-04-08 15:15:00,80.07,80.07,80.06,80.07,5200.0,60.2391,60.2391,60.2316,60.2391,5200.0
2014-04-08 15:20:00,80.06,80.08,80.06,80.07,4100.0,60.2316,60.2466,60.2316,60.2391,4100.0
2014-04-08 15:25:00,80.07,80.07,80.07,80.07,500.0,60.2391,60.2391,60.2391,60.2391,500.0
2014-04-08 15:30:00,80.08,80.08,80.07,80.08,1000.0,60.2466,60.2466,60.2391,60.2466,1000.0
2014-04-08 15:35:00,80.08,80.08,80.08,80.08,2100.0,60.2466,60.2466,60.2466,60.2466,2100.0
2014-04-08 15:40:00,80.07,80.09,80.07,80.09,7100.0,60.2391,60.2542,60.2391,60.2542,7100.0
2014-04-08 15:45:00,80.09,80.09,80.08,80.09,13900.0,60.2542,60.2542,60.2466,60.2542,13900.0
2014-04-08 15:50:00,80.08,80.09,80.08,80.09,4900.0,60.2466,60.2542,60.2466,60.2542,4900.0
2014-04-08 15:55:00,80.09,80.09,80.08,80.09,6900.0,60.2542,60.2542,60.2466,60.2542,6900.0
2014-04-09 09:30:00,80.04,80.06,80.03,80.04,9900.0,60.2165,60.2316,60.209,60.2165,9900.0
2014-04-09 09:35:00,80.05,80.06,80.03,80.04,6000.0,60.2241,60.2316,60.209,60.2165,6000.0
2014-04-09 09:40:00,80.04,80.04,80.03,80.04,2200.0,60.2165,60.2165,60.209,60.2165,2200.0
2014-04-09 09:45:00,80.05,80.07,80.04,80.06,20300.0,60.2241,60.2391,60.2165,60.2316,20300.0
2014-04-09 09:50:00,80.06,80.06,80.05,80.05,900.0,60.2316,60.2316,60.2241,60.2241,900.0
2014-04-09 09:55:00,80.06,80.07,80.06,80.06,2900.0,60.2316,60.2391,60.2316,60.2316,2900.0
2014-04-09 10:00:00,80.06,80.08,80.06,80.07,5800.0,60.2316,60.2466,60.2316,60.2391,5800.0
2014-04-09 10:05:00,80.07,80.07,80.05,80.05,3400.0,60.2391,60.2391,60.2241,60.2241,3400.0
2014-04-09 10:10:00,80.05,80.07,80.05,80.07,1600.0,60.2241,60.2391,60.2241,60.2391,1600.0
2014-04-09 10:15:00,80.07,80.07,80.05,80.06,1300.0,60.2391,60.2391,60.2241,60.2316,1300.0
2014-04-09 10:20:00,80.06,80.06,80.05,80.06,3600.0,60.2316,60.2316,60.2241,60.2316,3600.0
2014-04-09 10:25:00,80.05,80.07,80.05,80.05,2400.0,60.2241,60.2391,60.2241,60.2241,2400.0
2014-04-09 10:30:00,80.07,80.07,80.06,80.06,1300.0,60.2391,60.2391,60.2316,60.2316,1300.0
2014-04-09 10:35:00,80.06,80.06,80.05,80.06,700.0,60.2316,60.2316,60.2241,60.2316,700.0
2014-04-09 10:40:00,80.06,80.06,80.05,80.05,600.0,60.2316,60.2316,60.2241,60.2241,600.0
2014-04-09 10:45:00,80.06,80.06,80.05,80.05,5700.0,60.2316,60.2316,60.2241,60.2241,5700.0
2014-04-09 10:50:00,80.06,80.06,80.05,80.06,5800.0,60.2316,60.2316,60.2241,60.2316,5800.0
2014-04-09 10:55:00,80.06,80.07,80.06,80.07,9500.0,60.2316,60.2391,60.2316,60.2391,9500.0
2014-04-09 11:00:00,80.07,80.08,80.07,80.08,4100.0,60.2391,60.2466,60.2391,60.2466,4100.0
2014-04-09 11:05:00,80.08,80.08,80.07,80.08,1400.0,60.2466,60.2466,60.2391,60.2466,1400.0
2014-04-09 11:10:00,80.07,80.08,80.07,80.08,1600.0,60.2391,60.2466,60.2391,60.2466,1600.0
2014-04-09 11:15:00,80.07,80.08,80.07,80.08,300.0,60.2391,60.2466,60.2391,60.2466,300.0
2014-04-09 11:20:00,80.07,80.08,80.07,80.07,1400.0,60.2391,60.2466,60.2391,60.2391,1400.0
2014-04-09 11:25:00,80.08,80.08,80.07,80.07,3300.0,60.2466,60.2466,60.2391,60.2391,3300.0
2014-04-09 11:30:00,80.08,80.08,80.07,80.08,1000.0,60.2466,60.2466,60.2391,60.2466,1000.0
2014-04-09 11:35:00,80.08,80.08,80.06,80.06,46000.0,60.2466,60.2466,60.2316,60.2316,46000.0
2014-04-09 11:40:00,80.06,80.07,80.06,80.07,2900.0,60.2316,60.2391,60.2316,60.2391,2900.0
2014-04-09 11:45:00,80.07,80.07,80.06,80.06,3300.0,60.2391,60.2391,60.2316,60.2316,3300.0
2014-04-09 11:50:00,80.07,80.07,80.06,80.06,2000.0,60.2391,60.2391,60.2316,60.2316,2000.0
2014-04-09 11:55:00,80.07,80.07,80.06,80.06,1600.0,60.2391,60.2391,60.2316,60.2316,1600.0
2014-04-09 12:00:00,80.06,80.07,80.05,80.05,4700.0,60.2316,60.2391,60.2241,60.2241,4700.0
2014-04-09 12:05:00,80.05,80.05,80.05,80.05,3500.0,60.2241,60.2241,60.2241,60.2241,3500.0
2014-04-09 12:10:00,80.06,80.06,80.06,80.06,200.0,60.2316,60.2316,60.2316,60.2316,200.0
2014-04-09 12:15:00,80.06,80.06,80.05,80.06,1100.0,60.2316,60.2316,60.2241,60.2316,1100.0
2014-04-09 12:20:00,80.06,80.06,80.06,80.06,800.0,60.2316,60.2316,60.2316,60.2316,800.0
2014-04-09 12:25:00,80.05,80.06,80.05,80.05,7000.0,60.2241,60.2316,60.2241,60.2241,7000.0
2014-04-09 12:30:00,80.06,80.06,80.05,80.06,900.0,60.2316,60.2316,60.2241,60.2316,900.0
2014-04-09 12:35:00,80.05,80.06,80.05,80.06,800.0,60.2241,60.2316,60.2241,60.2316,800.0
2014-04-09 12:40:00,80.05,80.06,80.05,80.06,600.0,60.2241,60.2316,60.2241,60.2316,600.0
2014-04-09 12:45:00,80.06,80.06,80.05,80.06,28800.0,60.2316,60.2316,60.2241,60.2316,28800.0
2014-04-09 12:50:00,80.05,80.06,80.05,80.06,7200.0,60.2241,60.2316,60.2241,60.2316,7200.0
2014-04-09 12:55:00,80.06,80.06,80.05,80.06,400.0,60.2316,60.2316,60.2241,60.2316,400.0
2014-04-09 13:00:00,80.05,80.06,80.05,80.05,1200.0,60.2241,60.2316,60.2241,60.2241,1200.0
2014-04-09 13:05:00,80.06,80.06,80.06,80.06,1600.0,60.2316,60.2316,60.2316,60.2316,1600.0
2014-04-09 13:10:00,80.05,80.05,80.05,80.05,2600.0,60.2241,60.2241,60.2241,60.2241,2600.0
2014-04-09 13:15:00,80.06,80.06,80.04,80.04,5000.0,60.2316,60.2316,60.2165,60.2165,5000.0
2014-04-09 13:20:00,80.04,80.05,80.04,80.04,1600.0,60.2165,60.2241,60.2165,60.2165,1600.0
2014-04-09 13:25:00,80.05,80.05,80.04,80.04,2100.0,60.2241,60.2241,60.2165,60.2165,2100.0
2014-04-09 13:30:00,80.04,80.05,80.04,80.05,500.0,60.2165,60.2241,60.2165,60.2241,500.0
2014-04-09 13:35:00,80.04,80.04,80.03,80.04,6200.0,60.2165,60.2165,60.209,60.2165,6200.0
2014-04-09 13:40:00,80.04,80.06,80.03,80.04,4500.0,60.2165,60.2316,60.209,60.2165,4500.0
2014-04-09 13:45:00,80.05,80.05,80.05,80.05,600.0,60.2241,60.2241,60.2241,60.2241,600.0
2014-04-09 13:50:00,80.05,80.05,80.04,80.05,800.0,60.2241,60.2241,60.2165,60.2241,800.0
2014-04-09 13:55:00,80.05,80.06,80.04,80.06,9000.0,60.2241,60.2316,60.2165,60.2316,9000.0
2014-04-09 14:00:00,80.06,80.14,80.06,80.13,11800.0,60.2316,60.2918,60.2316,60.2842,11800.0
2014-04-09 14:05:00,80.14,80.14,80.12,80.14,10200.0,60.2918,60.2918,60.2767,60.2918,10200.0
2014-04-09 14:10:00,80.14,80.15,80.14,80.14,1900.0,60.2918,60.2993,60.2918,60.2918,1900.0
2014-04-09 14:15:00,80.15,80.17,80.14,80.16,10600.0,60.2993,60.3143,60.2918,60.3068,10600.0
2014-04-09 14:20:00,80.17,80.19,80.17,80.17,6400.0,60.3143,60.3294,60.3143,60.3143,6400.0
2014-04-09 14:25:00,80.18,80.19,80.17,80.18,30600.0,60.3219,60.3294,60.3143,60.3219,30600.0
2014-04-09 14:30:00,80.17,80.19,80.17,80.18,4100.0,60.3143,60.3294,60.3143,60.3219,4100.0
2014-04-09 14:35:00,80.19,80.19,80.18,80.18,1200.0,60.3294,60.3294,60.3219,60.3219,1200.0
2014-04-09 14:40:00,80.18,80.19,80.18,80.19,2300.0,60.3219,60.3294,60.3219,60.3294,2300.0
2014-04-09 14:45:00,80.19,80.19,80.17,80.17,2600.0,60.3294,60.3294,60.3143,60.3143,2600.0
2014-04-09 14:50:00,80.17,80.18,80.17,80.18,3400.0,60.3143,60.3219,60.3143,60.3219,3400.0
2014-04-09 14:55:00,80.17,80.18,80.17,80.18,1700.0,60.3143,60.3219,60.3143,60.3219,1700.0
2014-04-09 15:00:00,80.17,80.18,80.16,80.16,37500.0,60.3143,60.3219,60.3068,60.3068,37500.0
2014-04-09 15:05:00,80.16,80.16,80.15,80.16,7600.0,60.3068,60.3068,60.2993,60.3068,7600.0
2014-04-09 15:10:00,80.16,80.17,80.16,80.17,10100.0,60.3068,60.3143,60.3068,60.3143,10100.0
2014-04-09 15:15:00,80.17,80.17,80.17,80.17,1100.0,60.3143,60.3143,60.3143,60.3143,1100.0
2014-04-09 15:20:00,80.17,80.17,80.16,80.17,41100.0,60.3143,60.3143,60.3068,60.3143,41100.0
2014-04-09 15:25:00,80.16,80.18,80.16,80.18,16000.0,60.3068,60.3219,60.3068,60.3219,16000.0
2014-04-09 15:30:00,80.18,80.18,80.17,80.17,2100.0,60.3219,60.3219,60.3143,60.3143,2100.0
2014-04-09 15:35:00,80.17,80.18,80.17,80.17,3200.0,60.3143,60.3219,60.3143,60.3143,3200.0
2014-04-09 15:40:00,80.17,80.18,80.17,80.17,17500.0,60.3143,60.3219,60.3143,60.3143,17500.0
2014-04-09 15:45:00,80.17,80.18,80.17,80.18,5500.0,60.3143,60.3219,60.3143,60.3219,5500.0
2014-04-09 15:50:00,80.19,80.19,80.18,80.19,8900.0,60.3294,60.3294,60.3219,60.3294,8900.0
2014-04-09 15:55:00,80.18,80.18,80.17,80.17,9800.0,60.3219,60.3219,60.3143,60.3143,9800.0
2014-04-10 09:30:00,80.19,80.19,80.16,80.18,12300.0,60.3294,60.3294,60.3068,60.3219,12300.0
2014-04-10 09:35:00,80.17,80.17,80.16,80.17,2200.0,60.3143,60.3143,60.3068,60.3143,2200.0
2014-04-10 09:40:00,80.17,80.19,80.16,80.18,2600.0,60.3143,60.3294,60.3068,60.3219,2600.0
2014-04-10 09:45:00,80.19,80.19,80.17,80.19,5500.0,60.3294,60.3294,60.3143,60.3294,5500.0
2014-04-10 09:50:00,80.18,80.18,80.17,80.17,6200.0,60.3219,60.3219,60.3143,60.3143,6200.0
2014-04-10 09:55:00,80.17,80.19,80.17,80.19,14100.0,60.3143,60.3294,60.3143,60.3294,14100.0
2014-04-10 10:00:00,80.18,80.19,80.17,80.19,1100.0,60.3219,60.3294,60.3143,60.3294,1100.0
2014-04-10 10:05:00,80.17,80.19,80.17,80.19,5400.0,60.3143,60.3294,60.3143,60.3294,5400.0
2014-04-10 10:10:00,80.18,80.19,80.17,80.19,9100.0,60.3219,60.3294,60.3143,60.3294,9100.0
2014-04-10 10:15:00,80.18,80.2,80.18,80.2,20500.0,60.3219,60.3369,60.3219,60.3369,20500.0
2014-04-10 10:20:00,80.2,80.2,80.18,80.2,11600.0,60.3369,60.3369,60.3219,60.3369,11600.0
2014-04-10 10:25:00,80.2,80.2,80.19,80.2,3100.0,60.3369,60.3369,60.3294,60.3369,3100.0
2014-04-10 10:30:00,80.2,80.2,80.18,80.19,4200.0,60.3369,60.3369,60.3219,60.3294,4200.0
2014-04-10 10:35:00,80.19,80.2,80.18,80.2,5300.0,60.3294,60.3369,60.3219,60.3369,5300.0
2014-04-10 10:40:00,80.18,80.2,80.18,80.2,4700.0,60.3219,60.3369,60.3219,60.3369,4700.0
2014-04-10 10:45:00,80.19,80.2,80.19,80.19,2900.0,60.3294,60.3369,60.3294,60.3294,2900.0
2014-04-10 10:50:00,80.19,80.2,80.19,80.2,800.0,60.3294,60.3369,60.3294,60.3369,800.0
2014-04-10 10:55:00,80.19,80.2,80.18,80.19,4000.0,60.3294,60.3369,60.3219,60.3294,4000.0
2014-04-10 11:00:00,80.19,80.2,80.19,80.19,1000.0,60.3294,60.3369,60.3294,60.3294,1000.0
2014-04-10 11:05:00,80.2,80.2,80.19,80.2,3200.0,60.3369,60.3369,60.3294,60.3369,3200.0
2014-04-10 11:10:00,80.2,80.2,80.19,80.2,1500.0,60.3369,60.3369,60.3294,60.3369,1500.0
2014-04-10 11:15:00,80.19,80.2,80.19,80.19,1600.0,60.3294,60.3369,60.3294,60.3294,1600.0
2014-04-10 11:20:00,80.2,80.2,80.19,80.19,600.0,60.3369,60.3369,60.3294,60.3294,600.0
2014-04-10 11:25:00,80.2,80.2,80.19,80.2,5000.0,60.3369,60.3369,60.3294,60.3369,5000.0
2014-04-10 11:30:00,80.19,80.19,80.19,80.19,300.0,60.3294,60.3294,60.3294,60.3294,300.0
2014-04-10 11:35:00,80.19,80.2,80.19,80.19,6700.0,60.3294,60.3369,60.3294,60.3294,6700.0
2014-04-10 11:40:00,80.19,80.2,80.19,80.2,3000.0,60.3294,60.3369,60.3294,60.3369,3000.0
2014-04-10 11:45:00,80.19,80.2,80.19,80.2,3500.0,60.3294,60.3369,60.3294,60.3369,3500.0
2014-04-10 11:50:00,80.19,80.2,80.19,80.2,6300.0,60.3294,60.3369,60.3294,60.3369,6300.0
2014-04-10 11:55:00,80.19,80.24,80.19,80.22,64200.0,60.3294,60.367,60.3294,60.352,64200.0
2014-04-10 12:00:00,80.23,80.24,80.23,80.24,3000.0,60.3595,60.367,60.3595,60.367,3000.0
2014-04-10 12:05:00,80.24,80.24,80.22,80.22,1700.0,60.367,60.367,60.352,60.352,1700.0
2014-04-10 12:10:00,80.22,80.23,80.22,80.23,7300.0,60.352,60.3595,60.352,60.3595,7300.0
2014-04-10 12:15:00,80.22,80.24,80.22,80.23,10800.0,60.352,60.367,60.352,60.3595,10800.0
2014-04-10 12:20:00,80.22,80.22,80.22,80.22,200.0,60.352,60.352,60.352,60.352,200.0
2014-04-10 12:25:00,80.22,80.24,80.22,80.22,1100.0,60.352,60.367,60.352,60.352,1100.0
2014-04-10 12:30:00,80.22,80.23,80.22,80.23,800.0,60.352,60.3595,60.352,60.3595,800.0
2014-04-10 12:35:00,80.22,80.24,80.22,80.24,900.0,60.352,60.367,60.352,60.367,900.0
2014-04-10 12:40:00,80.22,80.24,80.22,80.22,700.0,60.352,60.367,60.352,60.352,700.0
2014-04-10 12:45:00,80.24,80.24,80.22,80.22,600.0,60.367,60.367,60.352,60.352,600.0
2014-04-10 12:50:00,80.22,80.23,80.22,80.22,1400.0,60.352,60.3595,60.352,60.352,1400.0
2014-04-10 12:55:00,80.24,80.24,80.22,80.22,2300.0,60.367,60.367,60.352,60.352,2300.0
2014-04-10 13:00:00,80.23,80.23,80.23,80.23,400.0,60.3595,60.3595,60.3595,60.3595,400.0
2014-04-10 13:05:00,80.23,80.25,80.23,80.25,5200.0,60.3595,60.3745,60.3595,60.3745,5200.0
2014-04-10 13:10:00,80.24,80.27,80.23,80.26,13700.0,60.367,60.3896,60.3595,60.382,13700.0
2014-04-10 13:15:00,80.27,80.27,80.25,80.27,8100.0,60.3896,60.3896,60.3745,60.3896,8100.0
2014-04-10 13:20:00,80.27,80.27,80.25,80.25,1300.0,60.3896,60.3896,60.3745,60.3745,1300.0
2014-04-10 13:25:00,80.26,80.26,80.25,80.25,900.0,60.382,60.382,60.3745,60.3745,900.0
2014-04-10 13:30:00,80.25,80.27,80.25,80.25,2500.0,60.3745,60.3896,60.3745,60.3745,2500.0
2014-04-10 13:35:00,80.27,80.27,80.25,80.25,1500.0,60.3896,60.3896,60.3745,60.3745,1500.0
2014-04-10 13:40:00,80.25,80.26,80.24,80.25,4900.0,60.3745,60.382,60.367,60.3745,4900.0
2014-04-10 13:45:00,80.25,80.26,80.24,80.25,6600.0,60.3745,60.382,60.367,60.3745,6600.0
2014-04-10 13:50:00,80.24,80.25,80.24,80.25,800.0,60.367,60.3745,60.367,60.3745,800.0
2014-04-10 13:55:00,80.26,80.27,80.25,80.26,19600.0,60.382,60.3896,60.3745,60.382,19600.0
2014-04-10 14:00:00,80.26,80.27,80.25,80.25,2000.0,60.382,60.3896,60.3745,60.3745,2000.0
2014-04-10 14:05:00,80.27,80.27,80.25,80.26,8700.0,60.3896,60.3896,60.3745,60.382,8700.0
2014-04-10 14:10:00,80.27,80.27,80.25,80.25,7400.0,60.3896,60.3896,60.3745,60.3745,7400.0
2014-04-10 14:15:00,80.27,80.27,80.25,80.25,4100.0,60.3896,60.3896,60.3745,60.3745,4100.0
2014-04-10 14:20:00,80.27,80.27,80.25,80.26,6900.0,60.3896,60.3896,60.3745,60.382,6900.0
2014-04-10 14:25:00,80.26,80.26,80.25,80.26,5100.0,60.382,60.382,60.3745,60.382,5100.0
2014-04-10 14:30:00,80.25,80.26,80.25,80.25,1500.0,60.3745,60.382,60.3745,60.3745,1500.0
2014-04-10 14:35:00,80.26,80.26,80.25,80.25,2000.0,60.382,60.382,60.3745,60.3745,2000.0
2014-04-10 14:40:00,80.25,80.26,80.25,80.25,6500.0,60.3745,60.382,60.3745,60.3745,6500.0
2014-04-10 14:45:00,80.26,80.26,80.25,80.26,5600.0,60.382,60.382,60.3745,60.382,5600.0
2014-04-10 14:50:00,80.25,80.25,80.25,80.25,700.0,60.3745,60.3745,60.3745,60.3745,700.0
2014-04-10 14:55:00,80.25,80.26,80.25,80.25,6500.0,60.3745,60.382,60.3745,60.3745,6500.0
2014-04-10 15:00:00,80.26,80.26,80.25,80.26,1900.0,60.382,60.382,60.3745,60.382,1900.0
2014-04-10 15:05:00,80.25,80.26,80.25,80.26,1900.0,60.3745,60.382,60.3745,60.382,1900.0
2014-04-10 15:10:00,80.26,80.26,80.25,80.26,1500.0,60.382,60.382,60.3745,60.382,1500.0
2014-04-10 15:15:00,80.25,80.26,80.25,80.26,4000.0,60.3745,60.382,60.3745,60.382,4000.0
2014-04-10 15:20:00,80.26,80.27,80.25,80.27,8500.0,60.382,60.3896,60.3745,60.3896,8500.0
2014-04-10 15:25:00,80.27,80.27,80.26,80.27,2700.0,60.3896,60.3896,60.382,60.3896,2700.0
2014-04-10 15:30:00,80.26,80.27,80.26,80.26,3700.0,60.382,60.3896,60.382,60.382,3700.0
2014-04-10 15:35:00,80.27,80.27,80.26,80.26,4600.0,60.3896,60.3896,60.382,60.382,4600.0
2014-04-10 15:40:00,80.26,80.27,80.25,80.25,1800.0,60.382,60.3896,60.3745,60.3745,1800.0
2014-04-10 15:45:00,80.25,80.26,80.25,80.25,4300.0,60.3745,60.382,60.3745,60.3745,4300.0
2014-04-10 15:50:00,80.25,80.26,80.25,80.25,12000.0,60.3745,60.382,60.3745,60.3745,12000.0
2014-04-10 15:55:00,80.26,80.26,80.23,80.24,6000.0,60.382,60.382,60.3595,60.367,6000.0
2014-04-11 09:30:00,80.28,80.28,80.27,80.28,20300.0,60.3971,60.3971,60.3896,60.3971,20300.0
2014-04-11 09:35:00,80.28,80.28,80.27,80.28,700.0,60.3971,60.3971,60.3896,60.3971,700.0
2014-04-11 09:40:00,80.28,80.28,80.27,80.27,3700.0,60.3971,60.3971,60.3896,60.3896,3700.0
2014-04-11 09:45:00,80.26,80.26,80.25,80.25,200.0,60.382,60.382,60.3745,60.3745,200.0
2014-04-11 09:50:00,80.27,80.27,80.27,80.27,100.0,60.3896,60.3896,60.3896,60.3896,100.0
2014-04-11 09:55:00,80.27,80.27,80.25,80.26,1400.0,60.3896,60.3896,60.3745,60.382,1400.0
2014-04-11 10:00:00,80.26,80.27,80.26,80.26,2600.0,60.382,60.3896,60.382,60.382,2600.0
2014-04-11 10:05:00,80.26,80.26,80.25,80.25,2700.0,60.382,60.382,60.3745,60.3745,2700.0
2014-04-11 10:10:00,80.25,80.25,80.25,80.25,800.0,60.3745,60.3745,60.3745,60.3745,800.0
2014-04-11 10:15:00,80.25,80.26,80.25,80.26,1400.0,60.3745,60.382,60.3745,60.382,1400.0
2014-04-11 10:20:00,80.26,80.26,80.25,80.26,3800.0,60.382,60.382,60.3745,60.382,3800.0
2014-04-11 10:25:00,80.26,80.26,80.25,80.25,1300.0,60.382,60.382,60.3745,60.3745,1300.0
2014-04-11 10:30:00,80.26,80.26,80.25,80.26,1200.0,60.382,60.382,60.3745,60.382,1200.0
2014-04-11 10:35:00,80.26,80.27,80.26,80.26,45100.0,60.382,60.3896,60.382,60.382,45100.0
2014-04-11 10:40:00,80.26,80.26,80.25,80.26,2500.0,60.382,60.382,60.3745,60.382,2500.0
2014-04-11 10:45:00,80.26,80.26,80.26,80.26,200.0,60.382,60.382,60.382,60.382,200.0
2014-04-11 10:50:00,80.25,80.26,80.25,80.26,6000.0,60.3745,60.382,60.3745,60.382,6000.0
2014-04-11 10:55:00,80.26,80.26,80.24,80.24,2800.0,60.382,60.382,60.367,60.367,2800.0
2014-04-11 11:00:00,80.24,80.24,80.24,80.24,1500.0,60.367,60.367,60.367,60.367,1500.0
2014-04-11 11:05:00,80.25,80.25,80.24,80.25,2100.0,60.3745,60.3745,60.367,60.3745,2100.0
2014-04-11 11:10:00,80.24,80.25,80.23,80.23,4600.0,60.367,60.3745,60.3595,60.3595,4600.0
2014-04-11 11:15:00,80.24,80.24,80.22,80.23,800.0,60.367,60.367,60.352,60.3595,800.0
2014-04-11 11:20:00,80.23,80.23,80.23,80.23,100.0,60.3595,60.3595,60.3595,60.3595,100.0
2014-04-11 11:25:00,80.22,80.23,80.22,80.22,3000.0,60.352,60.3595,60.352,60.352,3000.0
2014-04-11 11:30:00,80.22,80.23,80.22,80.22,2300.0,60.352,60.3595,60.352,60.352,2300.0
2014-04-11 11:35:00,80.23,80.23,80.21,80.21,1800.0,60.3595,60.3595,60.3444,60.3444,1800.0
2014-04-11 11:40:00,80.23,80.23,80.23,80.23,1800.0,60.3595,60.3595,60.3595,60.3595,1800.0
2014-04-11 11:45:00,80.23,80.23,80.23,80.23,1100.0,60.3595,60.3595,60.3595,60.3595,1100.0
2014-04-11 11:50:00,80.23,80.23,80.22,80.22,2200.0,60.3595,60.3595,60.352,60.352,2200.0
2014-04-11 11:55:00,80.22,80.24,80.22,80.23,3500.0,60.352,60.367,60.352,60.3595,3500.0
2014-04-11 12:00:00,80.23,80.24,80.22,80.22,2200.0,60.3595,60.367,60.352,60.352,2200.0
2014-04-11 12:05:00,80.23,80.24,80.23,80.24,1500.0,60.3595,60.367,60.3595,60.367,1500.0
2014-04-11 12:10:00,80.24,80.24,80.23,80.24,3000.0,60.367,60.367,60.3595,60.367,3000.0
2014-04-11 12:15:00,80.24,80.24,80.23,80.24,5900.0,60.367,60.367,60.3595,60.367,5900.0
2014-04-11 12:20:00,80.23,80.23,80.23,80.23,1400.0,60.3595,60.3595,60.3595,60.3595,1400.0
2014-04-11 12:25:00,80.22,80.22,80.22,80.22,600.0,60.352,60.352,60.352,60.352,600.0
2014-04-11 12:30:00,80.22,80.23,80.22,80.23,300.0,60.352,60.3595,60.352,60.3595,300.0
2014-04-11 12:35:00,80.23,80.23,80.23,80.23,700.0,60.3595,60.3595,60.3595,60.3595,700.0
2014-04-11 12:40:00,80.23,80.23,80.23,80.23,700.0,60.3595,60.3595,60.3595,60.3595,700.0
2014-04-11 12:45:00,80.23,80.23,80.22,80.23,1200.0,60.3595,60.3595,60.352,60.3595,1200.0
2014-04-11 12:50:00,80.23,80.23,80.22,80.22,600.0,60.3595,60.3595,60.352,60.352,600.0
2014-04-11 12:55:00,80.23,80.23,80.22,80.22,400.0,60.3595,60.3595,60.352,60.352,400.0
2014-04-11 13:00:00,80.23,80.23,80.22,80.23,1400.0,60.3595,60.3595,60.352,60.3595,1400.0
2014-04-11 13:05:00,80.22,80.23,80.22,80.23,2600.0,60.352,60.3595,60.352,60.3595,2600.0
2014-04-11 13:10:00,80.23,80.23,80.23,80.23,400.0,60.3595,60.3595,60.3595,60.3595,400.0
2014-04-11 13:15:00,80.23,80.23,80.22,80.22,12400.0,60.3595,60.3595,60.352,60.352,12400.0
2014-04-11 13:20:00,80.22,80.22,80.22,80.22,100.0,60.352,60.352,60.352,60.352,100.0
2014-04-11 13:25:00,80.23,80.23,80.23,80.23,900.0,60.3595,60.3595,60.3595,60.3595,900.0
2014-04-11 13:30:00,80.22,80.23,80.22,80.23,1400.0,60.352,60.3595,60.352,60.3595,1400.0
2014-04-11 13:35:00,80.23,80.23,80.22,80.22,1900.0,60.3595,60.3595,60.352,60.352,1900.0
2014-04-11 13:40:00,80.23,80.23,80.21,80.22,900.0,60.3595,60.3595,60.3444,60.352,900.0
2014-04-11 13:45:00,80.23,80.23,80.21,80.21,700.0,60.3595,60.3595,60.3444,60.3444,700.0
2014-04-11 13:50:00,80.22,80.23,80.21,80.23,1400.0,60.352,60.3595,60.3444,60.3595,1400.0
2014-04-11 13:55:00,80.22,80.22,80.21,80.22,1500.0,60.352,60.352,60.3444,60.352,1500.0
2014-04-11 14:00:00,80.23,80.23,80.22,80.23,3100.0,60.3595,60.3595,60.352,60.3595,3100.0
2014-04-11 14:05:00,80.22,80.23,80.22,80.23,2900.0,60.352,60.3595,60.352,60.3595,2900.0
2014-04-11 14:10:00,80.23,80.23,80.22,80.23,800.0,60.3595,60.3595,60.352,60.3595,800.0
2014-04-11 14:15:00,80.22,80.23,80.22,80.22,9000.0,60.352,60.3595,60.352,60.352,9000.0
2014-04-11 14:20:00,80.23,80.23,80.23,80.23,1900.0,60.3595,60.3595,60.3595,60.3595,1900.0
2014-04-11 14:25:00,80.23,80.23,80.22,80.23,1600.0,60.3595,60.3595,60.352,60.3595,1600.0
2014-04-11 14:30:00,80.23,80.23,80.22,80.22,3200.0,60.3595,60.3595,60.352,60.352,3200.0
2014-04-11 14:35:00,80.22,80.23,80.22,80.23,200.0,60.352,60.3595,60.352,60.3595,200.0
2014-04-11 14:40:00,80.22,80.23,80.22,80.23,500.0,60.352,60.3595,60.352,60.3595,500.0
2014-04-11 14:45:00,80.23,80.23,80.22,80.22,30300.0,60.3595,60.3595,60.352,60.352,30300.0
2014-04-11 14:50:00,80.22,80.23,80.22,80.23,2400.0,60.352,60.3595,60.352,60.3595,2400.0
2014-04-11 14:55:00,80.22,80.23,80.22,80.22,1200.0,60.352,60.3595,60.352,60.352,1200.0
2014-04-11 15:00:00,80.22,80.23,80.21,80.22,2700.0,60.352,60.3595,60.3444,60.352,2700.0
2014-04-11 15:05:00,80.21,80.22,80.21,80.22,2100.0,60.3444,60.352,60.3444,60.352,2100.0
2014-04-11 15:10:00,80.22,80.22,80.21,80.22,1000.0,60.352,60.352,60.3444,60.352,1000.0
2014-04-11 15:15:00,80.22,80.23,80.21,80.23,8000.0,60.352,60.3595,60.3444,60.3595,8000.0
2014-04-11 15:20:00,80.23,80.23,80.23,80.23,700.0,60.3595,60.3595,60.3595,60.3595,700.0
2014-04-11 15:25:00,80.23,80.24,80.21,80.24,12200.0,60.3595,60.367,60.3444,60.367,12200.0
2014-04-11 15:30:00,80.24,80.24,80.22,80.22,5500.0,60.367,60.367,60.352,60.352,5500.0
2014-04-11 15:35:00,80.24,80.24,80.22,80.23,5100.0,60.367,60.367,60.352,60.3595,5100.0
2014-04-11 15:40:00,80.23,80.24,80.22,80.23,3800.0,60.3595,60.367,60.352,60.3595,3800.0
2014-04-11 15:45:00,80.22,80.24,80.22,80.22,8700.0,60.352,60.367,60.352,60.352,8700.0
2014-04-11 15:50:00,80.24,80.24,80.23,80.24,4700.0,60.367,60.367,60.3595,60.367,4700.0
2014-04-11 15:55:00,80.24,80.24,80.22,80.24,2300.0,60.367,60.367,60.352,60.367,2300.0
2014-04-14 09:30:00,80.2,80.2,80.15,80.15,16100.0,60.3369,60.3369,60.2993,60.2993,16100.0
2014-04-14 09:35:00,80.2,80.22,80.18,80.2,1200.0,60.3369,60.352,60.3219,60.3369,1200.0
2014-04-14 09:40:00,80.2,80.2,80.17,80.17,4000.0,60.3369,60.3369,60.3143,60.3143,4000.0
2014-04-14 09:45:00,80.2,80.2,80.2,80.2,1700.0,60.3369,60.3369,60.3369,60.3369,1700.0
2014-04-14 09:50:00,80.21,80.22,80.19,80.19,1900.0,60.3444,60.352,60.3294,60.3294,1900.0
2014-04-14 09:55:00,80.22,80.22,80.21,80.21,1600.0,60.352,60.352,60.3444,60.3444,1600.0
2014-04-14 10:00:00,80.21,80.22,80.21,80.21,3500.0,60.3444,60.352,60.3444,60.3444,3500.0
2014-04-14 10:05:00,80.22,80.22,80.2,80.21,3700.0,60.352,60.352,60.3369,60.3444,3700.0
2014-04-14 10:10:00,80.21,80.21,80.2,80.2,1800.0,60.3444,60.3444,60.3369,60.3369,1800.0
2014-04-14 10:15:00,80.2,80.21,80.2,80.2,5500.0,60.3369,60.3444,60.3369,60.3369,5500.0
2014-04-14 10:20:00,80.19,80.2,80.19,80.19,6900.0,60.3294,60.3369,60.3294,60.3294,6900.0
2014-04-14 10:25:00,80.18,80.19,80.18,80.19,4000.0,60.3219,60.3294,60.3219,60.3294,4000.0
2014-04-14 10:30:00,80.19,80.19,80.19,80.19,0.0,60.3294,60.3294,60.3294,60.3294,0.0
2014-04-14 10:35:00,80.18,80.19,80.18,80.19,1400.0,60.3219,60.3294,60.3219,60.3294,1400.0
2014-04-14 10:40:00,80.18,80.19,80.18,80.18,1300.0,60.3219,60.3294,60.3219,60.3219,1300.0
2014-04-14 10:45:00,80.19,80.19,80.19,80.19,800.0,60.3294,60.3294,60.3294,60.3294,800.0
2014-04-14 10:50:00,80.18,80.19,80.18,80.19,1500.0,60.3219,60.3294,60.3219,60.3294,1500.0
2014-04-14 10:55:00,80.19,80.19,80.18,80.19,2300.0,60.3294,60.3294,60.3219,60.3294,2300.0
2014-04-14 11:00:00,80.18,80.19,80.18,80.19,300.0,60.3219,60.3294,60.3219,60.3294,300.0
2014-04-14 11:05:00,80.18,80.18,80.18,80.18,500.0,60.3219,60.3219,60.3219,60.3219,500.0
2014-04-14 11:10:00,80.19,80.19,80.18,80.18,1100.0,60.3294,60.3294,60.3219,60.3219,1100.0
2014-04-14 11:15:00,80.18,80.18,80.18,80.18,0.0,60.3219,60.3219,60.3219,60.3219,0.0
2014-04-14 11:20:00,80.19,80.2,80.18,80.2,1600.0,60.3294,60.3369,60.3219,60.3369,1600.0
2014-04-14 11:25:00,80.19,80.19,80.18,80.19,1400.0,60.3294,60.3294,60.3219,60.3294,1400.0
2014-04-14 11:30:00,80.2,80.2,80.18,80.18,13100.0,60.3369,60.3369,60.3219,60.3219,13100.0
2014-04-14 11:35:00,80.18,80.2,80.18,80.2,2100.0,60.3219,60.3369,60.3219,60.3369,2100.0
2014-04-14 11:40:00,80.18,80.18,80.18,80.18,1400.0,60.3219,60.3219,60.3219,60.3219,1400.0
2014-04-14 11:45:00,80.18,80.19,80.18,80.18,800.0,60.3219,60.3294,60.3219,60.3219,800.0
2014-04-14 11:50:00,80.19,80.19,80.18,80.18,5200.0,60.3294,60.3294,60.3219,60.3219,5200.0
2014-04-14 11:55:00,80.18,80.18,80.18,80.18,0.0,60.3219,60.3219,60.3219,60.3219,0.0
2014-04-14 12:00:00,80.2,80.2,80.18,80.19,1100.0,60.3369,60.3369,60.3219,60.3294,1100.0
2014-04-14 12:05:00,80.2,80.2,80.19,80.2,1400.0,60.3369,60.3369,60.3294,60.3369,1400.0
2014-04-14 12:10:00,80.2,80.2,80.19,80.2,2000.0,60.3369,60.3369,60.3294,60.3369,2000.0
2014-04-14 12:15:00,80.2,80.2,80.19,80.2,5100.0,60.3369,60.3369,60.3294,60.3369,5100.0
2014-04-14 12:20:00,80.2,80.2,80.19,80.19,1700.0,60.3369,60.3369,60.3294,60.3294,1700.0
2014-04-14 12:25:00,80.19,80.2,80.19,80.19,1900.0,60.3294,60.3369,60.3294,60.3294,1900.0
2014-04-14 12:30:00,80.2,80.2,80.19,80.2,8500.0,60.3369,60.3369,60.3294,60.3369,8500.0
2014-04-14 12:35:00,80.19,80.2,80.19,80.2,3000.0,60.3294,60.3369,60.3294,60.3369,3000.0
2014-04-14 12:40:00,80.19,80.2,80.19,80.2,5400.0,60.3294,60.3369,60.3294,60.3369,5400.0
2014-04-14 12:45:00,80.19,80.2,80.19,80.19,1500.0,60.3294,60.3369,60.3294,60.3294,1500.0
2014-04-14 12:50:00,80.19,80.19,80.19,80.19,200.0,60.3294,60.3294,60.3294,60.3294,200.0
2014-04-14 12:55:00,80.2,80.2,80.19,80.2,1800.0,60.3369,60.3369,60.3294,60.3369,1800.0
2014-04-14 13:00:00,80.2,80.21,80.2,80.2,1700.0,60.3369,60.3444,60.3369,60.3369,1700.0
2014-04-14 13:05:00,80.19,80.2,80.19,80.2,1600.0,60.3294,60.3369,60.3294,60.3369,1600.0
2014-04-14 13:10:00,80.19,80.19,80.18,80.18,8300.0,60.3294,60.3294,60.3219,60.3219,8300.0
2014-04-14 13:15:00,80.19,80.19,80.18,80.18,1800.0,60.3294,60.3294,60.3219,60.3219,1800.0
2014-04-14 13:20:00,80.18,80.19,80.18,80.18,3200.0,60.3219,60.3294,60.3219,60.3219,3200.0
2014-04-14 13:25:00,80.18,80.19,80.18,80.19,1100.0,60.3219,60.3294,60.3219,60.3294,1100.0
2014-04-14 13:30:00,80.19,80.2,80.19,80.19,4000.0,60.3294,60.3369,60.3294,60.3294,4000.0
2014-04-14 13:35:00,80.2,80.2,80.2,80.2,500.0,60.3369,60.3369,60.3369,60.3369,500.0
2014-04-14 13:40:00,80.2,80.2,80.18,80.2,7200.0,60.3369,60.3369,60.3219,60.3369,7200.0
2014-04-14 13:45:00,80.2,80.2,80.19,80.19,1300.0,60.3369,60.3369,60.3294,60.3294,1300.0
2014-04-14 13:50:00,80.19,80.2,80.19,80.19,1500.0,60.3294,60.3369,60.3294,60.3294,1500.0
2014-04-14 13:55:00,80.2,80.2,80.18,80.18,9900.0,60.3369,60.3369,60.3219,60.3219,9900.0
2014-04-14 14:00:00,80.19,80.2,80.18,80.19,9100.0,60.3294,60.3369,60.3219,60.3294,9100.0
2014-04-14 14:05:00,80.18,80.2,80.18,80.18,2100.0,60.3219,60.3369,60.3219,60.3219,2100.0
2014-04-14 14:10:00,80.19,80.2,80.18,80.18,3200.0,60.3294,60.3369,60.3219,60.3219,3200.0
2014-04-14 14:15:00,80.19,80.19,80.18,80.18,1100.0,60.3294,60.3294,60.3219,60.3219,1100.0
2014-04-14 14:20:00,80.18,80.19,80.18,80.19,800.0,60.3219,60.3294,60.3219,60.3294,800.0
2014-04-14 14:25:00,80.19,80.19,80.19,80.19,1200.0,60.3294,60.3294,60.3294,60.3294,1200.0
2014-04-14 14:30:00,80.19,80.2,80.18,80.19,6100.0,60.3294,60.3369,60.3219,60.3294,6100.0
2014-04-14 14:35:00,80.18,80.2,80.18,80.19,6400.0,60.3219,60.3369,60.3219,60.3294,6400.0
2014-04-14 14:40:00,80.2,80.2,80.19,80.19,4900.0,60.3369,60.3369,60.3294,60.3294,4900.0
2014-04-14 14:45:00,80.19,80.21,80.19,80.21,12700.0,60.3294,60.3444,60.3294,60.3444,12700.0
2014-04-14 14:50:00,80.19,80.21,80.19,80.21,3500.0,60.3294,60.3444,60.3294,60.3444,3500.0
2014-04-14 14:55:00,80.2,80.22,80.2,80.21,300.0,60.3369,60.352,60.3369,60.3444,300.0
2014-04-14 15:00:00,80.21,80.21,80.2,80.21,4500.0,60.3444,60.3444,60.3369,60.3444,4500.0
2014-04-14 15:05:00,80.22,80.22,80.21,80.21,15900.0,60.352,60.352,60.3444,60.3444,15900.0
2014-04-14 15:10:00,80.2,80.21,80.2,80.21,2500.0,60.3369,60.3444,60.3369,60.3444,2500.0
2014-04-14 15:15:00,80.22,80.22,80.2,80.21,9300.0,60.352,60.352,60.3369,60.3444,9300.0
2014-04-14 15:20:00,80.21,80.22,80.2,80.22,6500.0,60.3444,60.352,60.3369,60.352,6500.0
2014-04-14 15:25:00,80.22,80.22,80.2,80.21,2000.0,60.352,60.352,60.3369,60.3444,2000.0
2014-04-14 15:30:00,80.2,80.22,80.2,80.21,6300.0,60.3369,60.352,60.3369,60.3444,6300.0
2014-04-14 15:35:00,80.22,80.22,80.2,80.21,7200.0,60.352,60.352,60.3369,60.3444,7200.0
2014-04-14 15:40:00,80.22,80.22,80.2,80.22,6600.0,60.352,60.352,60.3369,60.352,6600.0
2014-04-14 15:45:00,80.22,80.22,80.21,80.22,3400.0,60.352,60.352,60.3444,60.352,3400.0
2014-04-14 15:50:00,80.21,80.22,80.2,80.21,7700.0,60.3444,60.352,60.3369,60.3444,7700.0
2014-04-14 15:55:00,80.2,80.22,80.2,80.22,3100.0,60.3369,60.352,60.3369,60.352,3100.0
2014-04-15 09:30:00,80.17,80.19,80.17,80.19,16400.0,60.3143,60.3294,60.3143,60.3294,16400.0
2014-04-15 09:35:00,80.18,80.2,80.18,80.2,14500.0,60.3219,60.3369,60.3219,60.3369,14500.0
2014-04-15 09:40:00,80.19,80.2,80.19,80.2,1600.0,60.3294,60.3369,60.3294,60.3369,1600.0
2014-04-15 09:45:00,80.2,80.2,80.19,80.19,1300.0,60.3369,60.3369,60.3294,60.3294,1300.0
2014-04-15 09:50:00,80.2,80.2,80.19,80.19,2400.0,60.3369,60.3369,60.3294,60.3294,2400.0
2014-04-15 09:55:00,80.19,80.19,80.17,80.19,2400.0,60.3294,60.3294,60.3143,60.3294,2400.0
2014-04-15 10:00:00,80.19,80.19,80.18,80.18,1500.0,60.3294,60.3294,60.3219,60.3219,1500.0
2014-04-15 10:05:00,80.19,80.19,80.18,80.19,1200.0,60.3294,60.3294,60.3219,60.3294,1200.0
2014-04-15 10:10:00,80.19,80.2,80.18,80.19,14600.0,60.3294,60.3369,60.3219,60.3294,14600.0
2014-04-15 10:15:00,80.19,80.21,80.19,80.21,7400.0,60.3294,60.3444,60.3294,60.3444,7400.0
2014-04-15 10:20:00,80.21,80.22,80.21,80.22,5700.0,60.3444,60.352,60.3444,60.352,5700.0
2014-04-15 10:25:00,80.22,80.23,80.21,80.23,15400.0,60.352,60.3595,60.3444,60.3595,15400.0
2014-04-15 10:30:00,80.21,80.22,80.21,80.21,3700.0,60.3444,60.352,60.3444,60.3444,3700.0
2014-04-15 10:35:00,80.22,80.22,80.2,80.2,4500.0,60.352,60.352,60.3369,60.3369,4500.0
2014-04-15 10:40:00,80.22,80.22,80.21,80.22,2800.0,60.352,60.352,60.3444,60.352,2800.0
2014-04-15 10:45:00,80.21,80.22,80.21,80.22,900.0,60.3444,60.352,60.3444,60.352,900.0
2014-04-15 10:50:00,80.22,80.22,80.21,80.21,200.0,60.352,60.352,60.3444,60.3444,200.0
2014-04-15 10:55:00,80.2,80.22,80.2,80.22,4200.0,60.3369,60.352,60.3369,60.352,4200.0
2014-04-15 11:00:00,80.21,80.22,80.21,80.21,1500.0,60.3444,60.352,60.3444,60.3444,1500.0
2014-04-15 11:05:00,80.22,80.22,80.2,80.21,1300.0,60.352,60.352,60.3369,60.3444,1300.0
2014-04-15 11:10:00,80.2,80.22,80.2,80.22,1400.0,60.3369,60.352,60.3369,60.352,1400.0
2014-04-15 11:15:00,80.21,80.22,80.2,80.2,1500.0,60.3444,60.352,60.3369,60.3369,1500.0
2014-04-15 11:20:00,80.22,80.22,80.2,80.2,1200.0,60.352,60.352,60.3369,60.3369,1200.0
2014-04-15 11:25:00,80.21,80.22,80.2,80.22,4200.0,60.3444,60.352,60.3369,60.352,4200.0
2014-04-15 11:30:00,80.22,80.22,80.22,80.22,1100.0,60.352,60.352,60.352,60.352,1100.0
2014-04-15 11:35:00,80.2,80.22,80.2,80.2,2700.0,60.3369,60.352,60.3369,60.3369,2700.0
2014-04-15 11:40:00,80.22,80.22,80.21,80.22,1400.0,60.352,60.352,60.3444,60.352,1400.0
2014-04-15 11:45:00,80.22,80.22,80.21,80.22,1100.0,60.352,60.352,60.3444,60.352,1100.0
2014-04-15 11:50:00,80.22,80.22,80.21,80.22,3900.0,60.352,60.352,60.3444,60.352,3900.0
2014-04-15 11:55:00,80.22,80.22,80.21,80.21,2100.0,60.352,60.352,60.3444,60.3444,2100.0
2014-04-15 12:00:00,80.21,80.22,80.21,80.22,900.0,60.3444,60.352,60.3444,60.352,900.0
2014-04-15 12:05:00,80.21,80.22,80.21,80.22,300.0,60.3444,60.352,60.3444,60.352,300.0
2014-04-15 12:10:00,80.22,80.23,80.22,80.22,5500.0,60.352,60.3595,60.352,60.352,5500.0
2014-04-15 12:15:00,80.22,80.22,80.22,80.22,400.0,60.352,60.352,60.352,60.352,400.0
2014-04-15 12:20:00,80.23,80.24,80.22,80.22,800.0,60.3595,60.367,60.352,60.352,800.0
2014-04-15 12:25:00,80.24,80.24,80.21,80.21,5700.0,60.367,60.367,60.3444,60.3444,5700.0
2014-04-15 12:30:00,80.21,80.23,80.21,80.21,2600.0,60.3444,60.3595,60.3444,60.3444,2600.0
2014-04-15 12:35:00,80.23,80.23,80.21,80.23,4900.0,60.3595,60.3595,60.3444,60.3595,4900.0
2014-04-15 12:40:00,80.23,80.23,80.22,80.22,2200.0,60.3595,60.3595,60.352,60.352,2200.0
2014-04-15 12:45:00,80.23,80.23,80.23,80.23,1700.0,60.3595,60.3595,60.3595,60.3595,1700.0
2014-04-15 12:50:00,80.23,80.24,80.22,80.24,800.0,60.3595,60.367,60.352,60.367,800.0
2014-04-15 12:55:00,80.24,80.24,80.23,80.24,8300.0,60.367,60.367,60.3595,60.367,8300.0
2014-04-15 13:00:00,80.24,80.24,80.23,80.23,800.0,60.367,60.367,60.3595,60.3595,800.0
2014-04-15 13:05:00,80.24,80.24,80.23,80.24,2400.0,60.367,60.367,60.3595,60.367,2400.0
2014-04-15 13:10:00,80.24,80.25,80.23,80.24,5700.0,60.367,60.3745,60.3595,60.367,5700.0
2014-04-15 13:15:00,80.24,80.24,80.23,80.24,18600.0,60.367,60.367,60.3595,60.367,18600.0
2014-04-15 13:20:00,80.23,80.25,80.23,80.25,3300.0,60.3595,60.3745,60.3595,60.3745,3300.0
2014-04-15 13:25:00,80.25,80.25,80.24,80.24,4900.0,60.3745,60.3745,60.367,60.367,4900.0
2014-04-15 13:30:00,80.23,80.24,80.23,80.24,1800.0,60.3595,60.367,60.3595,60.367,1800.0
2014-04-15 13:35:00,80.23,80.24,80.23,80.24,1100.0,60.3595,60.367,60.3595,60.367,1100.0
2014-04-15 13:40:00,80.24,80.24,80.23,80.24,4100.0,60.367,60.367,60.3595,60.367,4100.0
2014-04-15 13:45:00,80.24,80.24,80.23,80.24,3800.0,60.367,60.367,60.3595,60.367,3800.0
2014-04-15 13:50:00,80.24,80.24,80.23,80.23,15200.0,60.367,60.367,60.3595,60.3595,15200.0
2014-04-15 13:55:00,80.24,80.24,80.23,80.24,2200.0,60.367,60.367,60.3595,60.367,2200.0
2014-04-15 14:00:00,80.24,80.24,80.23,80.24,1500.0,60.367,60.367,60.3595,60.367,1500.0
2014-04-15 14:05:00,80.24,80.24,80.23,80.23,1300.0,60.367,60.367,60.3595,60.3595,1300.0
2014-04-15 14:10:00,80.24,80.24,80.23,80.23,500.0,60.367,60.367,60.3595,60.3595,500.0
2014-04-15 14:15:00,80.23,80.24,80.22,80.22,1000.0,60.3595,60.367,60.352,60.352,1000.0
2014-04-15 14:20:00,80.24,80.24,80.21,80.22,5700.0,60.367,60.367,60.3444,60.352,5700.0
2014-04-15 14:25:00,80.21,80.23,80.21,80.22,3000.0,60.3444,60.3595,60.3444,60.352,3000.0
2014-04-15 14:30:00,80.21,80.21,80.21,80.21,400.0,60.3444,60.3444,60.3444,60.3444,400.0
2014-04-15 14:35:00,80.23,80.23,80.23,80.23,200.0,60.3595,60.3595,60.3595,60.3595,200.0
2014-04-15 14:40:00,80.23,80.23,80.21,80.22,5400.0,60.3595,60.3595,60.3444,60.352,5400.0
2014-04-15 14:45:00,80.21,80.21,80.2,80.2,1800.0,60.3444,60.3444,60.3369,60.3369,1800.0
2014-04-15 14:50:00,80.2,80.21,80.19,80.19,4900.0,60.3369,60.3444,60.3294,60.3294,4900.0
2014-04-15 14:55:00,80.19,80.2,80.19,80.19,4200.0,60.3294,60.3369,60.3294,60.3294,4200.0
2014-04-15 15:00:00,80.19,80.2,80.19,80.2,2800.0,60.3294,60.3369,60.3294,60.3369,2800.0
2014-04-15 15:05:00,80.2,80.21,80.19,80.2,38100.0,60.3369,60.3444,60.3294,60.3369,38100.0
2014-04-15 15:10:00,80.2,80.21,80.19,80.19,2700.0,60.3369,60.3444,60.3294,60.3294,2700.0
2014-04-15 15:15:00,80.19,80.2,80.19,80.2,10000.0,60.3294,60.3369,60.3294,60.3369,10000.0
2014-04-15 15:20:00,80.2,80.21,80.2,80.2,8300.0,60.3369,60.3444,60.3369,60.3369,8300.0
2014-04-15 15:25:00,80.2,80.2,80.19,80.2,5100.0,60.3369,60.3369,60.3294,60.3369,5100.0
2014-04-15 15:30:00,80.19,80.21,80.19,80.19,8300.0,60.3294,60.3444,60.3294,60.3294,8300.0
2014-04-15 15:35:00,80.2,80.2,80.19,80.2,4800.0,60.3369,60.3369,60.3294,60.3369,4800.0
2014-04-15 15:40:00,80.19,80.2,80.19,80.19,7000.0,60.3294,60.3369,60.3294,60.3294,7000.0
2014-04-15 15:45:00,80.2,80.2,80.18,80.18,15400.0,60.3369,60.3369,60.3219,60.3219,15400.0
2014-04-15 15:50:00,80.18,80.18,80.17,80.17,7700.0,60.3219,60.3219,60.3143,60.3143,7700.0
2014-04-15 15:55:00,80.17,80.18,80.17,80.18,10200.0,60.3143,60.3219,60.3143,60.3219,10200.0
2014-04-16 09:30:00,80.19,80.19,80.15,80.16,7800.0,60.3294,60.3294,60.2993,60.3068,7800.0
2014-04-16 09:35:00,80.17,80.18,80.17,80.17,4200.0,60.3143,60.3219,60.3143,60.3143,4200.0
2014-04-16 09:40:00,80.17,80.19,80.17,80.18,4000.0,60.3143,60.3294,60.3143,60.3219,4000.0
2014-04-16 09:45:00,80.18,80.19,80.17,80.18,2100.0,60.3219,60.3294,60.3143,60.3219,2100.0
2014-04-16 09:50:00,80.18,80.18,80.17,80.18,3200.0,60.3219,60.3219,60.3143,60.3219,3200.0
2014-04-16 09:55:00,80.17,80.2,80.17,80.17,1000.0,60.3143,60.3369,60.3143,60.3143,1000.0
2014-04-16 10:00:00,80.18,80.19,80.18,80.19,33400.0,60.3219,60.3294,60.3219,60.3294,33400.0
2014-04-16 10:05:00,80.19,80.19,80.18,80.18,2700.0,60.3294,60.3294,60.3219,60.3219,2700.0
2014-04-16 10:10:00,80.18,80.19,80.18,80.19,1400.0,60.3219,60.3294,60.3219,60.3294,1400.0
2014-04-16 10:15:00,80.19,80.19,80.18,80.18,3100.0,60.3294,60.3294,60.3219,60.3219,3100.0
2014-04-16 10:20:00,80.19,80.19,80.17,80.17,1900.0,60.3294,60.3294,60.3143,60.3143,1900.0
2014-04-16 10:25:00,80.18,80.18,80.17,80.17,5500.0,60.3219,60.3219,60.3143,60.3143,5500.0
2014-04-16 10:30:00,80.17,80.17,80.16,80.16,4000.0,60.3143,60.3143,60.3068,60.3068,4000.0
2014-04-16 10:35:00,80.16,80.17,80.16,80.17,500.0,60.3068,60.3143,60.3068,60.3143,500.0
2014-04-16 10:40:00,80.17,80.17,80.16,80.17,700.0,60.3143,60.3143,60.3068,60.3143,700.0
2014-04-16 10:45:00,80.17,80.19,80.17,80.17,2600.0,60.3143,60.3294,60.3143,60.3143,2600.0
2014-04-16 10:50:00,80.19,80.19,80.17,80.18,9300.0,60.3294,60.3294,60.3143,60.3219,9300.0
2014-04-16 10:55:00,80.18,80.18,80.17,80.17,2000.0,60.3219,60.3219,60.3143,60.3143,2000.0
2014-04-16 11:00:00,80.18,80.19,80.17,80.19,2000.0,60.3219,60.3294,60.3143,60.3294,2000.0
2014-04-16 11:05:00,80.17,80.19,80.17,80.18,2900.0,60.3143,60.3294,60.3143,60.3219,2900.0
2014-04-16 11:10:00,80.19,80.19,80.17,80.18,7100.0,60.3294,60.3294,60.3143,60.3219,7100.0
2014-04-16 11:15:00,80.18,80.18,80.17,80.17,1000.0,60.3219,60.3219,60.3143,60.3143,1000.0
2014-04-16 11:20:00,80.18,80.19,80.18,80.19,500.0,60.3219,60.3294,60.3219,60.3294,500.0
2014-04-16 11:25:00,80.18,80.19,80.18,80.19,2800.0,60.3219,60.3294,60.3219,60.3294,2800.0
2014-04-16 11:30:00,80.19,80.19,80.17,80.18,1800.0,60.3294,60.3294,60.3143,60.3219,1800.0
2014-04-16 11:35:00,80.19,80.19,80.17,80.18,14900.0,60.3294,60.3294,60.3143,60.3219,14900.0
2014-04-16 11:40:00,80.19,80.19,80.18,80.19,300.0,60.3294,60.3294,60.3219,60.3294,300.0
2014-04-16 11:45:00,80.18,80.19,80.17,80.17,6600.0,60.3219,60.3294,60.3143,60.3143,6600.0
2014-04-16 11:50:00,80.19,80.19,80.17,80.19,3800.0,60.3294,60.3294,60.3143,60.3294,3800.0
2014-04-16 11:55:00,80.19,80.19,80.18,80.18,5900.0,60.3294,60.3294,60.3219,60.3219,5900.0
2014-04-16 12:00:00,80.2,80.2,80.18,80.18,1600.0,60.3369,60.3369,60.3219,60.3219,1600.0
2014-04-16 12:05:00,80.18,80.2,80.18,80.19,4800.0,60.3219,60.3369,60.3219,60.3294,4800.0
2014-04-16 12:10:00,80.2,80.2,80.18,80.2,1200.0,60.3369,60.3369,60.3219,60.3369,1200.0
2014-04-16 12:15:00,80.2,80.2,80.2,80.2,400.0,60.3369,60.3369,60.3369,60.3369,400.0
2014-04-16 12:20:00,80.2,80.2,80.19,80.2,4500.0,60.3369,60.3369,60.3294,60.3369,4500.0
2014-04-16 12:25:00,80.19,80.19,80.19,80.19,5000.0,60.3294,60.3294,60.3294,60.3294,5000.0
2014-04-16 12:30:00,80.19,80.19,80.16,80.16,14600.0,60.3294,60.3294,60.3068,60.3068,14600.0
2014-04-16 12:35:00,80.17,80.17,80.16,80.17,10100.0,60.3143,60.3143,60.3068,60.3143,10100.0
2014-04-16 12:40:00,80.16,80.16,80.16,80.16,400.0,60.3068,60.3068,60.3068,60.3068,400.0
2014-04-16 12:45:00,80.16,80.16,80.15,80.15,1000.0,60.3068,60.3068,60.2993,60.2993,1000.0
2014-04-16 12:50:00,80.17,80.18,80.16,80.17,3100.0,60.3143,60.3219,60.3068,60.3143,3100.0
2014-04-16 12:55:00,80.18,80.18,80.17,80.17,5400.0,60.3219,60.3219,60.3143,60.3143,5400.0
2014-04-16 13:00:00,80.17,80.17,80.16,80.17,3600.0,60.3143,60.3143,60.3068,60.3143,3600.0
2014-04-16 13:05:00,80.17,80.17,80.16,80.16,1800.0,60.3143,60.3143,60.3068,60.3068,1800.0
2014-04-16 13:10:00,80.17,80.17,80.16,80.16,900.0,60.3143,60.3143,60.3068,60.3068,900.0
2014-04-16 13:15:00,80.17,80.18,80.17,80.18,2300.0,60.3143,60.3219,60.3143,60.3219,2300.0
2014-04-16 13:20:00,80.17,80.17,80.16,80.17,1400.0,60.3143,60.3143,60.3068,60.3143,1400.0
2014-04-16 13:25:00,80.17,80.18,80.16,80.17,15800.0,60.3143,60.3219,60.3068,60.3143,15800.0
2014-04-16 13:30:00,80.17,80.18,80.17,80.17,900.0,60.3143,60.3219,60.3143,60.3143,900.0
2014-04-16 13:35:00,80.17,80.18,80.17,80.18,1400.0,60.3143,60.3219,60.3143,60.3219,1400.0
2014-04-16 13:40:00,80.18,80.18,80.17,80.18,900.0,60.3219,60.3219,60.3143,60.3219,900.0
2014-04-16 13:45:00,80.19,80.19,80.18,80.18,1000.0,60.3294,60.3294,60.3219,60.3219,1000.0
2014-04-16 13:50:00,80.17,80.18,80.17,80.17,3400.0,60.3143,60.3219,60.3143,60.3143,3400.0
2014-04-16 13:55:00,80.18,80.19,80.17,80.18,5300.0,60.3219,60.3294,60.3143,60.3219,5300.0
2014-04-16 14:00:00,80.18,80.18,80.17,80.18,4200.0,60.3219,60.3219,60.3143,60.3219,4200.0
2014-04-16 14:05:00,80.17,80.18,80.17,80.18,1000.0,60.3143,60.3219,60.3143,60.3219,1000.0
2014-04-16 14:10:00,80.18,80.18,80.17,80.18,1800.0,60.3219,60.3219,60.3143,60.3219,1800.0
2014-04-16 14:15:00,80.17,80.18,80.16,80.17,4400.0,60.3143,60.3219,60.3068,60.3143,4400.0
2014-04-16 14:20:00,80.17,80.18,80.16,80.17,7700.0,60.3143,60.3219,60.3068,60.3143,7700.0
2014-04-16 14:25:00,80.17,80.18,80.17,80.18,1300.0,60.3143,60.3219,60.3143,60.3219,1300.0
2014-04-16 14:30:00,80.17,80.17,80.16,80.16,4300.0,60.3143,60.3143,60.3068,60.3068,4300.0
2014-04-16 14:35:00,80.18,80.18,80.17,80.18,9600.0,60.3219,60.3219,60.3143,60.3219,9600.0
2014-04-16 14:40:00,80.16,80.18,80.16,80.17,4700.0,60.3068,60.3219,60.3068,60.3143,4700.0
2014-04-16 14:45:00,80.17,80.18,80.16,80.17,6900.0,60.3143,60.3219,60.3068,60.3143,6900.0
2014-04-16 14:50:00,80.16,80.16,80.16,80.16,500.0,60.3068,60.3068,60.3068,60.3068,500.0
2014-04-16 14:55:00,80.16,80.17,80.16,80.16,800.0,60.3068,60.3143,60.3068,60.3068,800.0
2014-04-16 15:00:00,80.16,80.16,80.16,80.16,200.0,60.3068,60.3068,60.3068,60.3068,200.0
2014-04-16 15:05:00,80.16,80.16,80.16,80.16,1400.0,60.3068,60.3068,60.3068,60.3068,1400.0
2014-04-16 15:10:00,80.17,80.17,80.16,80.16,2100.0,60.3143,60.3143,60.3068,60.3068,2100.0
2014-04-16 15:15:00,80.17,80.17,80.16,80.17,5100.0,60.3143,60.3143,60.3068,60.3143,5100.0
2014-04-16 15:20:00,80.16,80.17,80.16,80.17,7300.0,60.3068,60.3143,60.3068,60.3143,7300.0
2014-04-16 15:25:00,80.16,80.17,80.16,80.16,4100.0,60.3068,60.3143,60.3068,60.3068,4100.0
2014-04-16 15:30:00,80.17,80.17,80.17,80.17,1700.0,60.3143,60.3143,60.3143,60.3143,1700.0
2014-04-16 15:35:00,80.17,80.18,80.17,80.17,8400.0,60.3143,60.3219,60.3143,60.3143,8400.0
2014-04-16 15:40:00,80.17,80.18,80.17,80.17,2800.0,60.3143,60.3219,60.3143,60.3143,2800.0
2014-04-16 15:45:00,80.17,80.18,80.17,80.17,4400.0,60.3143,60.3219,60.3143,60.3143,4400.0
2014-04-16 15:50:00,80.17,80.18,80.16,80.18,5300.0,60.3143,60.3219,60.3068,60.3219,5300.0
2014-04-16 15:55:00,80.16,80.18,80.1,80.11,49400.0,60.3068,60.3219,60.2617,60.2692,49400.0
2014-04-17 09:30:00,80.12,80.18,80.12,80.12,14700.0,60.2767,60.3219,60.2767,60.2767,14700.0
2014-04-17 09:35:00,80.13,80.17,80.12,80.17,5400.0,60.2842,60.3143,60.2767,60.3143,5400.0
2014-04-17 09:40:00,80.16,80.16,80.11,80.13,1400.0,60.3068,60.3068,60.2692,60.2842,1400.0
2014-04-17 09:45:00,80.16,80.16,80.11,80.16,3900.0,60.3068,60.3068,60.2692,60.3068,3900.0
2014-04-17 09:50:00,80.14,80.14,80.13,80.13,1300.0,60.2918,60.2918,60.2842,60.2842,1300.0
2014-04-17 09:55:00,80.13,80.14,80.13,80.14,1000.0,60.2842,60.2918,60.2842,60.2918,1000.0
2014-04-17 10:00:00,80.13,80.14,80.11,80.14,4600.0,60.2842,60.2918,60.2692,60.2918,4600.0
2014-04-17 10:05:00,80.14,80.15,80.11,80.12,4700.0,60.2918,60.2993,60.2692,60.2767,4700.0
2014-04-17 10:10:00,80.14,80.15,80.14,80.15,700.0,60.2918,60.2993,60.2918,60.2993,700.0
2014-04-17 10:15:00,80.14,80.15,80.11,80.12,6400.0,60.2918,60.2993,60.2692,60.2767,6400.0
2014-04-17 10:20:00,80.11,80.13,80.11,80.11,1400.0,60.2692,60.2842,60.2692,60.2692,1400.0
2014-04-17 10:25:00,80.12,80.12,80.12,80.12,300.0,60.2767,60.2767,60.2767,60.2767,300.0
2014-04-17 10:30:00,80.12,80.12,80.11,80.12,1600.0,60.2767,60.2767,60.2692,60.2767,1600.0
2014-04-17 10:35:00,80.12,80.12,80.11,80.11,1800.0,60.2767,60.2767,60.2692,60.2692,1800.0
2014-04-17 10:40:00,80.12,80.12,80.11,80.11,4300.0,60.2767,60.2767,60.2692,60.2692,4300.0
2014-04-17 10:45:00,80.11,80.12,80.11,80.11,1700.0,60.2692,60.2767,60.2692,60.2692,1700.0
2014-04-17 10:50:00,80.11,80.12,80.11,80.12,800.0,60.2692,60.2767,60.2692,60.2767,800.0
2014-04-17 10:55:00,80.11,80.11,80.11,80.11,1300.0,60.2692,60.2692,60.2692,60.2692,1300.0
2014-04-17 11:00:00,80.12,80.13,80.11,80.11,1500.0,60.2767,60.2842,60.2692,60.2692,1500.0
2014-04-17 11:05:00,80.11,80.11,80.11,80.11,200.0,60.2692,60.2692,60.2692,60.2692,200.0
2014-04-17 11:10:00,80.13,80.13,80.12,80.12,600.0,60.2842,60.2842,60.2767,60.2767,600.0
2014-04-17 11:15:00,80.12,80.13,80.11,80.11,800.0,60.2767,60.2842,60.2692,60.2692,800.0
2014-04-17 11:20:00,80.11,80.13,80.11,80.13,1300.0,60.2692,60.2842,60.2692,60.2842,1300.0
2014-04-17 11:25:00,80.12,80.12,80.12,80.12,1000.0,60.2767,60.2767,60.2767,60.2767,1000.0
2014-04-17 11:30:00,80.1,80.12,80.1,80.12,1500.0,60.2617,60.2767,60.2617,60.2767,1500.0
2014-04-17 11:35:00,80.11,80.12,80.1,80.1,10300.0,60.2692,60.2767,60.2617,60.2617,10300.0
2014-04-17 11:40:00,80.11,80.11,80.08,80.09,8500.0,60.2692,60.2692,60.2466,60.2542,8500.0
2014-04-17 11:45:00,80.09,80.1,80.08,80.09,7900.0,60.2542,60.2617,60.2466,60.2542,7900.0
2014-04-17 11:50:00,80.08,80.09,80.07,80.08,5200.0,60.2466,60.2542,60.2391,60.2466,5200.0
2014-04-17 11:55:00,80.07,80.09,80.07,80.09,1100.0,60.2391,60.2542,60.2391,60.2542,1100.0
2014-04-17 12:00:00,80.07,80.07,80.05,80.06,4800.0,60.2391,60.2391,60.2241,60.2316,4800.0
2014-04-17 12:05:00,80.05,80.06,80.05,80.06,300.0,60.2241,60.2316,60.2241,60.2316,300.0
2014-04-17 12:10:00,80.05,80.07,80.05,80.05,15400.0,60.2241,60.2391,60.2241,60.2241,15400.0
2014-04-17 12:15:00,80.06,80.06,80.04,80.04,1800.0,60.2316,60.2316,60.2165,60.2165,1800.0
2014-04-17 12:20:00,80.05,80.06,80.04,80.04,3000.0,60.2241,60.2316,60.2165,60.2165,3000.0
2014-04-17 12:25:00,80.04,80.04,80.03,80.04,1900.0,60.2165,60.2165,60.209,60.2165,1900.0
2014-04-17 12:30:00,80.04,80.06,80.04,80.06,900.0,60.2165,60.2316,60.2165,60.2316,900.0
2014-04-17 12:35:00,80.04,80.04,80.02,80.03,3500.0,60.2165,60.2165,60.2015,60.209,3500.0
2014-04-17 12:40:00,80.03,80.03,80.01,80.03,29600.0,60.209,60.209,60.194,60.209,29600.0
2014-04-17 12:45:00,80.03,80.06,80.03,80.06,4400.0,60.209,60.2316,60.209,60.2316,4400.0
2014-04-17 12:50:00,80.06,80.06,80.06,80.06,1100.0,60.2316,60.2316,60.2316,60.2316,1100.0
2014-04-17 12:55:00,80.06,80.06,80.05,80.05,2600.0,60.2316,60.2316,60.2241,60.2241,2600.0
2014-04-17 13:00:00,80.05,80.05,80.05,80.05,300.0,60.2241,60.2241,60.2241,60.2241,300.0
2014-04-17 13:05:00,80.05,80.06,80.05,80.06,1000.0,60.2241,60.2316,60.2241,60.2316,1000.0
2014-04-17 13:10:00,80.06,80.07,80.05,80.07,1000.0,60.2316,60.2391,60.2241,60.2391,1000.0
2014-04-17 13:15:00,80.06,80.07,80.05,80.06,3500.0,60.2316,60.2391,60.2241,60.2316,3500.0
2014-04-17 13:20:00,80.07,80.07,80.06,80.06,1800.0,60.2391,60.2391,60.2316,60.2316,1800.0
2014-04-17 13:25:00,80.05,80.07,80.05,80.05,400.0,60.2241,60.2391,60.2241,60.2241,400.0
2014-04-17 13:30:00,80.06,80.07,80.06,80.07,1900.0,60.2316,60.2391,60.2316,60.2391,1900.0
2014-04-17 13:35:00,80.06,80.06,80.05,80.05,900.0,60.2316,60.2316,60.2241,60.2241,900.0
2014-04-17 13:40:00,80.06,80.07,80.06,80.06,1600.0,60.2316,60.2391,60.2316,60.2316,1600.0
2014-04-17 13:45:00,80.07,80.07,80.06,80.06,800.0,60.2391,60.2391,60.2316,60.2316,800.0
2014-04-17 13:50:00,80.07,80.07,80.06,80.07,3800.0,60.2391,60.2391,60.2316,60.2391,3800.0
2014-04-17 13:55:00,80.07,80.07,80.06,80.07,2800.0,60.2391,60.2391,60.2316,60.2391,2800.0
2014-04-17 14:00:00,80.06,80.07,80.06,80.07,800.0,60.2316,60.2391,60.2316,60.2391,800.0
2014-04-17 14:05:00,80.06,80.07,80.06,80.06,1400.0,60.2316,60.2391,60.2316,60.2316,1400.0
2014-04-17 14:10:00,80.07,80.07,80.06,80.07,1900.0,60.2391,60.2391,60.2316,60.2391,1900.0
2014-04-17 14:15:00,80.07,80.07,80.06,80.07,2500.0,60.2391,60.2391,60.2316,60.2391,2500.0
2014-04-17 14:20:00,80.06,80.06,80.03,80.04,7400.0,60.2316,60.2316,60.209,60.2165,7400.0
2014-04-17 14:25:00,80.03,80.06,80.03,80.05,18500.0,60.209,60.2316,60.209,60.2241,18500.0
2014-04-17 14:30:00,80.06,80.06,80.05,80.05,2300.0,60.2316,60.2316,60.2241,60.2241,2300.0
2014-04-17 14:35:00,80.06,80.06,80.04,80.04,2600.0,60.2316,60.2316,60.2165,60.2165,2600.0
2014-04-17 14:40:00,80.05,80.06,80.05,80.06,1200.0,60.2241,60.2316,60.2241,60.2316,1200.0
2014-04-17 14:45:00,80.05,80.06,80.05,80.05,1900.0,60.2241,60.2316,60.2241,60.2241,1900.0
2014-04-17 14:50:00,80.06,80.07,80.04,80.06,8200.0,60.2316,60.2391,60.2165,60.2316,8200.0
2014-04-17 14:55:00,80.06,80.07,80.06,80.07,7100.0,60.2316,60.2391,60.2316,60.2391,7100.0
2014-04-17 15:00:00,80.06,80.07,80.06,80.07,3200.0,60.2316,60.2391,60.2316,60.2391,3200.0
2014-04-17 15:05:00,80.06,80.06,80.05,80.05,1400.0,60.2316,60.2316,60.2241,60.2241,1400.0
2014-04-17 15:10:00,80.06,80.06,80.05,80.06,2300.0,60.2316,60.2316,60.2241,60.2316,2300.0
2014-04-17 15:15:00,80.06,80.07,80.05,80.06,3000.0,60.2316,60.2391,60.2241,60.2316,3000.0
2014-04-17 15:20:00,80.06,80.07,80.06,80.06,3100.0,60.2316,60.2391,60.2316,60.2316,3100.0
2014-04-17 15:25:00,80.06,80.06,80.06,80.06,3500.0,60.2316,60.2316,60.2316,60.2316,3500.0
2014-04-17 15:30:00,80.06,80.07,80.06,80.06,8800.0,60.2316,60.2391,60.2316,60.2316,8800.0
2014-04-17 15:35:00,80.06,80.07,80.06,80.06,5700.0,60.2316,60.2391,60.2316,60.2316,5700.0
2014-04-17 15:40:00,80.06,80.07,80.06,80.06,11400.0,60.2316,60.2391,60.2316,60.2316,11400.0
2014-04-17 15:45:00,80.06,80.07,80.06,80.07,2200.0,60.2316,60.2391,60.2316,60.2391,2200.0
2014-04-17 15:50:00,80.06,80.07,80.06,80.06,44000.0,60.2316,60.2391,60.2316,60.2316,44000.0
2014-04-17 15:55:00,80.07,80.07,80.06,80.07,8700.0,60.2391,60.2391,60.2316,60.2391,8700.0
2014-04-21 09:30:00,80.1,80.11,80.09,80.09,35600.0,60.2617,60.2692,60.2542,60.2542,35600.0
2014-04-21 09:35:00,80.1,80.1,80.08,80.08,5600.0,60.2617,60.2617,60.2466,60.2466,5600.0
2014-04-21 09:40:00,80.09,80.09,80.08,80.08,2300.0,60.2542,60.2542,60.2466,60.2466,2300.0
2014-04-21 09:45:00,80.08,80.08,80.07,80.07,2100.0,60.2466,60.2466,60.2391,60.2391,2100.0
2014-04-21 09:50:00,80.08,80.08,80.07,80.08,3000.0,60.2466,60.2466,60.2391,60.2466,3000.0
2014-04-21 09:55:00,80.08,80.08,80.08,80.08,1400.0,60.2466,60.2466,60.2466,60.2466,1400.0
2014-04-21 10:00:00,80.08,80.08,80.07,80.07,1300.0,60.2466,60.2466,60.2391,60.2391,1300.0
2014-04-21 10:05:00,80.08,80.08,80.07,80.08,800.0,60.2466,60.2466,60.2391,60.2466,800.0
2014-04-21 10:10:00,80.08,80.08,80.08,80.08,1200.0,60.2466,60.2466,60.2466,60.2466,1200.0
2014-04-21 10:15:00,80.08,80.08,80.07,80.08,1700.0,60.2466,60.2466,60.2391,60.2466,1700.0
2014-04-21 10:20:00,80.06,80.08,80.06,80.08,2600.0,60.2316,60.2466,60.2316,60.2466,2600.0
2014-04-21 10:25:00,80.07,80.08,80.07,80.08,1400.0,60.2391,60.2466,60.2391,60.2466,1400.0
2014-04-21 10:30:00,80.08,80.08,80.07,80.08,3100.0,60.2466,60.2466,60.2391,60.2466,3100.0
2014-04-21 10:35:00,80.08,80.08,80.06,80.08,4700.0,60.2466,60.2466,60.2316,60.2466,4700.0
2014-04-21 10:40:00,80.06,80.08,80.06,80.06,1000.0,60.2316,60.2466,60.2316,60.2316,1000.0
2014-04-21 10:45:00,80.06,80.08,80.06,80.08,1500.0,60.2316,60.2466,60.2316,60.2466,1500.0
2014-04-21 10:50:00,80.06,80.08,80.06,80.08,5600.0,60.2316,60.2466,60.2316,60.2466,5600.0
2014-04-21 10:55:00,80.08,80.08,80.07,80.07,2400.0,60.2466,60.2466,60.2391,60.2391,2400.0
2014-04-21 11:00:00,80.07,80.11,80.07,80.11,3000.0,60.2391,60.2692,60.2391,60.2692,3000.0
2014-04-21 11:05:00,80.11,80.11,80.09,80.1,800.0,60.2692,60.2692,60.2542,60.2617,800.0
2014-04-21 11:10:00,80.09,80.09,80.08,80.08,300.0,60.2542,60.2542,60.2466,60.2466,300.0
2014-04-21 11:15:00,80.08,80.09,80.08,80.09,400.0,60.2466,60.2542,60.2466,60.2542,400.0
2014-04-21 11:20:00,80.09,80.09,80.07,80.07,1800.0,60.2542,60.2542,60.2391,60.2391,1800.0
2014-04-21 11:25:00,80.08,80.09,80.08,80.09,1400.0,60.2466,60.2542,60.2466,60.2542,1400.0
2014-04-21 11:30:00,80.09,80.11,80.09,80.11,1100.0,60.2542,60.2692,60.2542,60.2692,1100.0
2014-04-21 11:35:00,80.11,80.11,80.11,80.11,2500.0,60.2692,60.2692,60.2692,60.2692,2500.0
2014-04-21 11:40:00,80.11,80.11,80.1,80.1,700.0,60.2692,60.2692,60.2617,60.2617,700.0
2014-04-21 11:45:00,80.1,80.11,80.05,80.06,9200.0,60.2617,60.2692,60.2241,60.2316,9200.0
2014-04-21 11:50:00,80.07,80.1,80.07,80.1,3600.0,60.2391,60.2617,60.2391,60.2617,3600.0
2014-04-21 11:55:00,80.1,80.1,80.09,80.1,2400.0,60.2617,60.2617,60.2542,60.2617,2400.0
2014-04-21 12:00:00,80.1,80.1,80.09,80.09,2500.0,60.2617,60.2617,60.2542,60.2542,2500.0
2014-04-21 12:05:00,80.09,80.1,80.09,80.1,1500.0,60.2542,60.2617,60.2542,60.2617,1500.0
2014-04-21 12:10:00,80.1,80.1,80.09,80.09,1400.0,60.2617,60.2617,60.2542,60.2542,1400.0
2014-04-21 12:15:00,80.09,80.1,80.06,80.06,105700.0,60.2542,60.2617,60.2316,60.2316,105700.0
2014-04-21 12:20:00,80.08,80.08,80.06,80.06,2200.0,60.2466,60.2466,60.2316,60.2316,2200.0
2014-04-21 12:25:00,80.06,80.07,80.06,80.06,3000.0,60.2316,60.2391,60.2316,60.2316,3000.0
2014-04-21 12:30:00,80.05,80.06,80.05,80.06,4000.0,60.2241,60.2316,60.2241,60.2316,4000.0
2014-04-21 12:35:00,80.05,80.06,80.05,80.06,4300.0,60.2241,60.2316,60.2241,60.2316,4300.0
2014-04-21 12:40:00,80.06,80.06,80.05,80.06,1900.0,60.2316,60.2316,60.2241,60.2316,1900.0
2014-04-21 12:45:00,80.05,80.06,80.05,80.05,3200.0,60.2241,60.2316,60.2241,60.2241,3200.0
2014-04-21 12:50:00,80.06,80.06,80.05,80.05,2200.0,60.2316,60.2316,60.2241,60.2241,2200.0
2014-04-21 12:55:00,80.05,80.06,80.05,80.05,2800.0,60.2241,60.2316,60.2241,60.2241,2800.0
2014-04-21 13:00:00,80.06,80.06,80.05,80.06,2300.0,60.2316,60.2316,60.2241,60.2316,2300.0
2014-04-21 13:05:00,80.05,80.06,80.05,80.06,5700.0,60.2241,60.2316,60.2241,60.2316,5700.0
2014-04-21 13:10:00,80.06,80.08,80.05,80.08,2800.0,60.2316,60.2466,60.2241,60.2466,2800.0
2014-04-21 13:15:00,80.08,80.09,80.06,80.09,9100.0,60.2466,60.2542,60.2316,60.2542,9100.0
2014-04-21 13:20:00,80.08,80.08,80.06,80.07,5400.0,60.2466,60.2466,60.2316,60.2391,5400.0
2014-04-21 13:25:00,80.07,80.07,80.06,80.07,1600.0,60.2391,60.2391,60.2316,60.2391,1600.0
2014-04-21 13:30:00,80.07,80.08,80.07,80.08,2200.0,60.2391,60.2466,60.2391,60.2466,2200.0
2014-04-21 13:35:00,80.08,80.08,80.07,80.08,1500.0,60.2466,60.2466,60.2391,60.2466,1500.0
2014-04-21 13:40:00,80.08,80.08,80.07,80.08,2300.0,60.2466,60.2466,60.2391,60.2466,2300.0
2014-04-21 13:45:00,80.07,80.08,80.07,80.08,3400.0,60.2391,60.2466,60.2391,60.2466,3400.0
2014-04-21 13:50:00,80.08,80.08,80.06,80.07,14400.0,60.2466,60.2466,60.2316,60.2391,14400.0
2014-04-21 13:55:00,80.07,80.08,80.06,80.06,2900.0,60.2391,60.2466,60.2316,60.2316,2900.0
2014-04-21 14:00:00,80.07,80.08,80.06,80.07,7100.0,60.2391,60.2466,60.2316,60.2391,7100.0
2014-04-21 14:05:00,80.08,80.08,80.06,80.07,5400.0,60.2466,60.2466,60.2316,60.2391,5400.0
2014-04-21 14:10:00,80.08,80.08,80.06,80.08,13500.0,60.2466,60.2466,60.2316,60.2466,13500.0
2014-04-21 14:15:00,80.08,80.08,80.07,80.07,2200.0,60.2466,60.2466,60.2391,60.2391,2200.0
2014-04-21 14:20:00,80.08,80.08,80.07,80.08,6900.0,60.2466,60.2466,60.2391,60.2466,6900.0
2014-04-21 14:25:00,80.08,80.08,80.07,80.08,1400.0,60.2466,60.2466,60.2391,60.2466,1400.0
2014-04-21 14:30:00,80.08,80.08,80.06,80.07,13300.0,60.2466,60.2466,60.2316,60.2391,13300.0
2014-04-21 14:35:00,80.07,80.07,80.06,80.06,1900.0,60.2391,60.2391,60.2316,60.2316,1900.0
2014-04-21 14:40:00,80.06,80.07,80.06,80.07,4100.0,60.2316,60.2391,60.2316,60.2391,4100.0
2014-04-21 14:45:00,80.07,80.07,80.06,80.07,4700.0,60.2391,60.2391,60.2316,60.2391,4700.0
2014-04-21 14:50:00,80.06,80.07,80.06,80.06,6000.0,60.2316,60.2391,60.2316,60.2316,6000.0
2014-04-21 14:55:00,80.06,80.07,80.06,80.06,5600.0,60.2316,60.2391,60.2316,60.2316,5600.0
2014-04-21 15:00:00,80.07,80.07,80.06,80.06,4400.0,60.2391,60.2391,60.2316,60.2316,4400.0
2014-04-21 15:05:00,80.07,80.07,80.06,80.06,2100.0,60.2391,60.2391,60.2316,60.2316,2100.0
2014-04-21 15:10:00,80.06,80.07,80.06,80.06,6100.0,60.2316,60.2391,60.2316,60.2316,6100.0
2014-04-21 15:15:00,80.06,80.06,80.06,80.06,1300.0,60.2316,60.2316,60.2316,60.2316,1300.0
2014-04-21 15:20:00,80.07,80.07,80.06,80.07,5800.0,60.2391,60.2391,60.2316,60.2391,5800.0
2014-04-21 15:25:00,80.06,80.07,80.06,80.07,4700.0,60.2316,60.2391,60.2316,60.2391,4700.0
2014-04-21 15:30:00,80.07,80.07,80.06,80.06,4000.0,60.2391,60.2391,60.2316,60.2316,4000.0
2014-04-21 15:35:00,80.07,80.07,80.06,80.06,9500.0,60.2391,60.2391,60.2316,60.2316,9500.0
2014-04-21 15:40:00,80.07,80.07,80.06,80.06,3300.0,60.2391,60.2391,60.2316,60.2316,3300.0
2014-04-21 15:45:00,80.06,80.07,80.06,80.07,3800.0,60.2316,60.2391,60.2316,60.2391,3800.0
2014-04-21 15:50:00,80.06,80.07,80.06,80.07,7200.0,60.2316,60.2391,60.2316,60.2391,7200.0
2014-04-21 15:55:00,80.07,80.07,80.06,80.06,10500.0,60.2391,60.2391,60.2316,60.2316,10500.0
2014-04-22 09:30:00,80.09,80.09,80.02,80.02,7300.0,60.2542,60.2542,60.2015,60.2015,7300.0
2014-04-22 09:35:00,80.03,80.08,80.03,80.08,1900.0,60.209,60.2466,60.209,60.2466,1900.0
2014-04-22 09:40:00,80.08,80.1,80.08,80.09,2000.0,60.2466,60.2617,60.2466,60.2542,2000.0
2014-04-22 09:45:00,80.08,80.1,80.04,80.1,3600.0,60.2466,60.2617,60.2165,60.2617,3600.0
2014-04-22 09:50:00,80.08,80.08,80.08,80.08,2100.0,60.2466,60.2466,60.2466,60.2466,2100.0
2014-04-22 09:55:00,80.08,80.1,80.08,80.1,600.0,60.2466,60.2617,60.2466,60.2617,600.0
2014-04-22 10:00:00,80.1,80.11,80.09,80.1,4600.0,60.2617,60.2692,60.2542,60.2617,4600.0
2014-04-22 10:05:00,80.1,80.1,80.09,80.1,1700.0,60.2617,60.2617,60.2542,60.2617,1700.0
2014-04-22 10:10:00,80.1,80.11,80.09,80.09,4200.0,60.2617,60.2692,60.2542,60.2542,4200.0
2014-04-22 10:15:00,80.1,80.1,80.1,80.1,1400.0,60.2617,60.2617,60.2617,60.2617,1400.0
2014-04-22 10:20:00,80.1,80.1,80.1,80.1,300.0,60.2617,60.2617,60.2617,60.2617,300.0
2014-04-22 10:25:00,80.1,80.1,80.08,80.09,11200.0,60.2617,60.2617,60.2466,60.2542,11200.0
2014-04-22 10:30:00,80.1,80.1,80.08,80.1,4700.0,60.2617,60.2617,60.2466,60.2617,4700.0
2014-04-22 10:35:00,80.09,80.1,80.09,80.1,400.0,60.2542,60.2617,60.2542,60.2617,400.0
2014-04-22 10:40:00,80.1,80.1,80.09,80.1,1600.0,60.2617,60.2617,60.2542,60.2617,1600.0
2014-04-22 10:45:00,80.1,80.1,80.09,80.09,400.0,60.2617,60.2617,60.2542,60.2542,400.0
2014-04-22 10:50:00,80.1,80.11,80.09,80.11,3500.0,60.2617,60.2692,60.2542,60.2692,3500.0
2014-04-22 10:55:00,80.11,80.11,80.09,80.09,1400.0,60.2692,60.2692,60.2542,60.2542,1400.0
2014-04-22 11:00:00,80.09,80.1,80.09,80.1,6500.0,60.2542,60.2617,60.2542,60.2617,6500.0
2014-04-22 11:05:00,80.1,80.1,80.08,80.08,5100.0,60.2617,60.2617,60.2466,60.2466,5100.0
2014-04-22 11:10:00,80.1,80.1,80.09,80.09,4400.0,60.2617,60.2617,60.2542,60.2542,4400.0
2014-04-22 11:15:00,80.09,80.09,80.09,80.09,4800.0,60.2542,60.2542,60.2542,60.2542,4800.0
2014-04-22 11:20:00,80.09,80.1,80.09,80.1,3200.0,60.2542,60.2617,60.2542,60.2617,3200.0
2014-04-22 11:25:00,80.09,80.1,80.09,80.09,1800.0,60.2542,60.2617,60.2542,60.2542,1800.0
2014-04-22 11:30:00,80.09,80.1,80.09,80.09,1900.0,60.2542,60.2617,60.2542,60.2542,1900.0
2014-04-22 11:35:00,80.09,80.1,80.09,80.09,7000.0,60.2542,60.2617,60.2542,60.2542,7000.0
2014-04-22 11:40:00,80.1,80.1,80.09,80.1,4100.0,60.2617,60.2617,60.2542,60.2617,4100.0
2014-04-22 11:45:00,80.09,80.1,80.09,80.09,5400.0,60.2542,60.2617,60.2542,60.2542,5400.0
2014-04-22 11:50:00,80.1,80.11,80.09,80.11,5400.0,60.2617,60.2692,60.2542,60.2692,5400.0
2014-04-22 11:55:00,80.1,80.11,80.07,80.07,6800.0,60.2617,60.2692,60.2391,60.2391,6800.0
2014-04-22 12:00:00,80.06,80.07,80.05,80.06,15800.0,60.2316,60.2391,60.2241,60.2316,15800.0
2014-04-22 12:05:00,80.07,80.09,80.05,80.08,5400.0,60.2391,60.2542,60.2241,60.2466,5400.0
2014-04-22 12:10:00,80.09,80.1,80.07,80.1,3700.0,60.2542,60.2617,60.2391,60.2617,3700.0
2014-04-22 12:15:00,80.1,80.11,80.1,80.1,1200.0,60.2617,60.2692,60.2617,60.2617,1200.0
2014-04-22 12:20:00,80.1,80.1,80.1,80.1,500.0,60.2617,60.2617,60.2617,60.2617,500.0
2014-04-22 12:25:00,80.09,80.11,80.09,80.11,3600.0,60.2542,60.2692,60.2542,60.2692,3600.0
2014-04-22 12:30:00,80.09,80.11,80.09,80.1,6900.0,60.2542,60.2692,60.2542,60.2617,6900.0
2014-04-22 12:35:00,80.09,80.11,80.09,80.09,1800.0,60.2542,60.2692,60.2542,60.2542,1800.0
2014-04-22 12:40:00,80.09,80.1,80.09,80.1,1400.0,60.2542,60.2617,60.2542,60.2617,1400.0
2014-04-22 12:45:00,80.1,80.1,80.1,80.1,300.0,60.2617,60.2617,60.2617,60.2617,300.0
2014-04-22 12:50:00,80.09,80.1,80.09,80.09,3100.0,60.2542,60.2617,60.2542,60.2542,3100.0
2014-04-22 12:55:00,80.1,80.1,80.09,80.1,4800.0,60.2617,60.2617,60.2542,60.2617,4800.0
2014-04-22 13:00:00,80.1,80.1,80.09,80.1,5200.0,60.2617,60.2617,60.2542,60.2617,5200.0
2014-04-22 13:05:00,80.1,80.1,80.06,80.06,2200.0,60.2617,60.2617,60.2316,60.2316,2200.0
2014-04-22 13:10:00,80.07,80.08,80.06,80.06,4200.0,60.2391,60.2466,60.2316,60.2316,4200.0
2014-04-22 13:15:00,80.06,80.07,80.06,80.07,200.0,60.2316,60.2391,60.2316,60.2391,200.0
2014-04-22 13:20:00,80.06,80.06,80.06,80.06,600.0,60.2316,60.2316,60.2316,60.2316,600.0
2014-04-22 13:25:00,80.06,80.06,80.05,80.05,600.0,60.2316,60.2316,60.2241,60.2241,600.0
2014-04-22 13:30:00,80.05,80.06,80.05,80.06,3000.0,60.2241,60.2316,60.2241,60.2316,3000.0
2014-04-22 13:35:00,80.05,80.06,80.05,80.06,4400.0,60.2241,60.2316,60.2241,60.2316,4400.0
2014-04-22 13:40:00,80.06,80.06,80.05,80.05,5200.0,60.2316,60.2316,60.2241,60.2241,5200.0
2014-04-22 13:45:00,80.04,80.04,80.04,80.04,400.0,60.2165,60.2165,60.2165,60.2165,400.0
2014-04-22 13:50:00,80.05,80.06,80.04,80.04,3800.0,60.2241,60.2316,60.2165,60.2165,3800.0
2014-04-22 13:55:00,80.04,80.05,80.04,80.05,2800.0,60.2165,60.2241,60.2165,60.2241,2800.0
2014-04-22 14:00:00,80.05,80.05,80.04,80.04,800.0,60.2241,60.2241,60.2165,60.2165,800.0
2014-04-22 14:05:00,80.04,80.05,80.04,80.04,1200.0,60.2165,60.2241,60.2165,60.2165,1200.0
2014-04-22 14:10:00,80.04,80.05,80.04,80.05,3500.0,60.2165,60.2241,60.2165,60.2241,3500.0
2014-04-22 14:15:00,80.05,80.05,80.03,80.03,9100.0,60.2241,60.2241,60.209,60.209,9100.0
2014-04-22 14:20:00,80.03,80.05,80.03,80.05,5700.0,60.209,60.2241,60.209,60.2241,5700.0
2014-04-22 14:25:00,80.04,80.05,80.04,80.05,700.0,60.2165,60.2241,60.2165,60.2241,700.0
2014-04-22 14:30:00,80.03,80.05,80.03,80.05,900.0,60.209,60.2241,60.209,60.2241,900.0
2014-04-22 14:35:00,80.03,80.04,80.03,80.03,5400.0,60.209,60.2165,60.209,60.209,5400.0
2014-04-22 14:40:00,80.03,80.05,80.03,80.04,5400.0,60.209,60.2241,60.209,60.2165,5400.0
2014-04-22 14:45:00,80.04,80.05,80.04,80.05,7400.0,60.2165,60.2241,60.2165,60.2241,7400.0
2014-04-22 14:50:00,80.04,80.06,80.04,80.05,7100.0,60.2165,60.2316,60.2165,60.2241,7100.0
2014-04-22 14:55:00,80.05,80.06,80.05,80.05,2100.0,60.2241,60.2316,60.2241,60.2241,2100.0
2014-04-22 15:00:00,80.05,80.05,80.04,80.05,2500.0,60.2241,60.2241,60.2165,60.2241,2500.0
2014-04-22 15:05:00,80.04,80.05,80.04,80.05,6000.0,60.2165,60.2241,60.2165,60.2241,6000.0
2014-04-22 15:10:00,80.04,80.06,80.04,80.06,2500.0,60.2165,60.2316,60.2165,60.2316,2500.0
2014-04-22 15:15:00,80.06,80.07,80.05,80.06,5300.0,60.2316,60.2391,60.2241,60.2316,5300.0
2014-04-22 15:20:00,80.07,80.07,80.05,80.06,6100.0,60.2391,60.2391,60.2241,60.2316,6100.0
2014-04-22 15:25:00,80.06,80.08,80.06,80.08,19900.0,60.2316,60.2466,60.2316,60.2466,19900.0
2014-04-22 15:30:00,80.07,80.08,80.07,80.08,1600.0,60.2391,60.2466,60.2391,60.2466,1600.0
2014-04-22 15:35:00,80.07,80.08,80.07,80.08,8000.0,60.2391,60.2466,60.2391,60.2466,8000.0
2014-04-22 15:40:00,80.08,80.08,80.07,80.07,4300.0,60.2466,60.2466,60.2391,60.2391,4300.0
2014-04-22 15:45:00,80.08,80.08,80.07,80.08,6600.0,60.2466,60.2466,60.2391,60.2466,6600.0
2014-04-22 15:50:00,80.07,80.08,80.07,80.07,1100.0,60.2391,60.2466,60.2391,60.2391,1100.0
2014-04-22 15:55:00,80.07,80.08,80.06,80.06,9200.0,60.2391,60.2466,60.2316,60.2316,9200.0
2014-04-23 09:30:00,80.14,80.14,80.12,80.12,8200.0,60.2918,60.2918,60.2767,60.2767,8200.0
2014-04-23 09:35:00,80.14,80.14,80.1,80.1,1300.0,60.2918,60.2918,60.2617,60.2617,1300.0
2014-04-23 09:40:00,80.14,80.14,80.14,80.14,49000.0,60.2918,60.2918,60.2918,60.2918,49000.0
2014-04-23 09:45:00,80.14,80.15,80.14,80.15,9100.0,60.2918,60.2993,60.2918,60.2993,9100.0
2014-04-23 09:50:00,80.14,80.14,80.11,80.12,23500.0,60.2918,60.2918,60.2692,60.2767,23500.0
2014-04-23 09:55:00,80.13,80.13,80.12,80.12,4500.0,60.2842,60.2842,60.2767,60.2767,4500.0
2014-04-23 10:00:00,80.12,80.15,80.12,80.15,11000.0,60.2767,60.2993,60.2767,60.2993,11000.0
2014-04-23 10:05:00,80.14,80.15,80.13,80.15,6900.0,60.2918,60.2993,60.2842,60.2993,6900.0
2014-04-23 10:10:00,80.14,80.15,80.14,80.14,1300.0,60.2918,60.2993,60.2918,60.2918,1300.0
2014-04-23 10:15:00,80.14,80.15,80.14,80.14,1900.0,60.2918,60.2993,60.2918,60.2918,1900.0
2014-04-23 10:20:00,80.15,80.15,80.14,80.14,1800.0,60.2993,60.2993,60.2918,60.2918,1800.0
2014-04-23 10:25:00,80.15,80.16,80.15,80.16,700.0,60.2993,60.3068,60.2993,60.3068,700.0
2014-04-23 10:30:00,80.16,80.16,80.15,80.15,700.0,60.3068,60.3068,60.2993,60.2993,700.0
2014-04-23 10:35:00,80.16,80.16,80.15,80.15,2900.0,60.3068,60.3068,60.2993,60.2993,2900.0
2014-04-23 10:40:00,80.15,80.16,80.15,80.16,2000.0,60.2993,60.3068,60.2993,60.3068,2000.0
2014-04-23 10:45:00,80.15,80.16,80.15,80.15,1400.0,60.2993,60.3068,60.2993,60.2993,1400.0
2014-04-23 10:50:00,80.15,80.16,80.15,80.16,7200.0,60.2993,60.3068,60.2993,60.3068,7200.0
2014-04-23 10:55:00,80.15,80.16,80.15,80.16,400.0,60.2993,60.3068,60.2993,60.3068,400.0
2014-04-23 11:00:00,80.16,80.16,80.15,80.16,3700.0,60.3068,60.3068,60.2993,60.3068,3700.0
2014-04-23 11:05:00,80.15,80.16,80.15,80.16,800.0,60.2993,60.3068,60.2993,60.3068,800.0
2014-04-23 11:10:00,80.15,80.17,80.15,80.16,2900.0,60.2993,60.3143,60.2993,60.3068,2900.0
2014-04-23 11:15:00,80.17,80.18,80.17,80.17,1300.0,60.3143,60.3219,60.3143,60.3143,1300.0
2014-04-23 11:20:00,80.18,80.18,80.17,80.17,2300.0,60.3219,60.3219,60.3143,60.3143,2300.0
2014-04-23 11:25:00,80.17,80.17,80.16,80.16,10300.0,60.3143,60.3143,60.3068,60.3068,10300.0
2014-04-23 11:30:00,80.16,80.16,80.15,80.16,1600.0,60.3068,60.3068,60.2993,60.3068,1600.0
2014-04-23 11:35:00,80.16,80.16,80.15,80.16,500.0,60.3068,60.3068,60.2993,60.3068,500.0
2014-04-23 11:40:00,80.16,80.16,80.15,80.15,1100.0,60.3068,60.3068,60.2993,60.2993,1100.0
2014-04-23 11:45:00,80.15,80.16,80.15,80.15,2100.0,60.2993,60.3068,60.2993,60.2993,2100.0
2014-04-23 11:50:00,80.15,80.16,80.15,80.15,3700.0,60.2993,60.3068,60.2993,60.2993,3700.0
2014-04-23 11:55:00,80.16,80.16,80.15,80.15,1600.0,60.3068,60.3068,60.2993,60.2993,1600.0
2014-04-23 12:00:00,80.15,80.15,80.15,80.15,100.0,60.2993,60.2993,60.2993,60.2993,100.0
2014-04-23 12:05:00,80.15,80.16,80.14,80.14,4000.0,60.2993,60.3068,60.2918,60.2918,4000.0
2014-04-23 12:10:00,80.16,80.16,80.14,80.14,2700.0,60.3068,60.3068,60.2918,60.2918,2700.0
2014-04-23 12:15:00,80.14,80.16,80.14,80.15,9800.0,60.2918,60.3068,60.2918,60.2993,9800.0
2014-04-23 12:20:00,80.16,80.16,80.15,80.16,400.0,60.3068,60.3068,60.2993,60.3068,400.0
2014-04-23 12:25:00,80.16,80.16,80.15,80.16,12200.0,60.3068,60.3068,60.2993,60.3068,12200.0
2014-04-23 12:30:00,80.16,80.16,80.15,80.15,8400.0,60.3068,60.3068,60.2993,60.2993,8400.0
2014-04-23 12:35:00,80.16,80.16,80.16,80.16,14900.0,60.3068,60.3068,60.3068,60.3068,14900.0
2014-04-23 12:40:00,80.17,80.17,80.16,80.16,3600.0,60.3143,60.3143,60.3068,60.3068,3600.0
2014-04-23 12:45:00,80.17,80.17,80.16,80.17,2300.0,60.3143,60.3143,60.3068,60.3143,2300.0
2014-04-23 12:50:00,80.16,80.16,80.15,80.15,2100.0,60.3068,60.3068,60.2993,60.2993,2100.0
2014-04-23 12:55:00,80.15,80.15,80.15,80.15,300.0,60.2993,60.2993,60.2993,60.2993,300.0
2014-04-23 13:00:00,80.15,80.15,80.14,80.14,1600.0,60.2993,60.2993,60.2918,60.2918,1600.0
2014-04-23 13:05:00,80.14,80.15,80.14,80.15,700.0,60.2918,60.2993,60.2918,60.2993,700.0
2014-04-23 13:10:00,80.14,80.16,80.14,80.15,27900.0,60.2918,60.3068,60.2918,60.2993,27900.0
2014-04-23 13:15:00,80.15,80.16,80.14,80.15,9100.0,60.2993,60.3068,60.2918,60.2993,9100.0
2014-04-23 13:20:00,80.14,80.15,80.14,80.15,1500.0,60.2918,60.2993,60.2918,60.2993,1500.0
2014-04-23 13:25:00,80.14,80.15,80.13,80.15,21500.0,60.2918,60.2993,60.2842,60.2993,21500.0
2014-04-23 13:30:00,80.13,80.13,80.13,80.13,400.0,60.2842,60.2842,60.2842,60.2842,400.0
2014-04-23 13:35:00,80.13,80.13,80.13,80.13,1000.0,60.2842,60.2842,60.2842,60.2842,1000.0
2014-04-23 13:40:00,80.14,80.14,80.12,80.13,5300.0,60.2918,60.2918,60.2767,60.2842,5300.0
2014-04-23 13:45:00,80.13,80.14,80.13,80.14,9000.0,60.2842,60.2918,60.2842,60.2918,9000.0
2014-04-23 13:50:00,80.14,80.14,80.13,80.14,10600.0,60.2918,60.2918,60.2842,60.2918,10600.0
2014-04-23 13:55:00,80.13,80.14,80.13,80.13,17100.0,60.2842,60.2918,60.2842,60.2842,17100.0
2014-04-23 14:00:00,80.14,80.14,80.13,80.13,32900.0,60.2918,60.2918,60.2842,60.2842,32900.0
2014-04-23 14:05:00,80.13,80.14,80.12,80.12,26700.0,60.2842,60.2918,60.2767,60.2767,26700.0
2014-04-23 14:10:00,80.12,80.13,80.12,80.12,5100.0,60.2767,60.2842,60.2767,60.2767,5100.0
2014-04-23 14:15:00,80.13,80.13,80.12,80.12,2600.0,60.2842,60.2842,60.2767,60.2767,2600.0
2014-04-23 14:20:00,80.13,80.13,80.12,80.12,2600.0,60.2842,60.2842,60.2767,60.2767,2600.0
2014-04-23 14:25:00,80.13,80.13,80.12,80.13,1000.0,60.2842,60.2842,60.2767,60.2842,1000.0
2014-04-23 14:30:00,80.12,80.13,80.12,80.13,2000.0,60.2767,60.2842,60.2767,60.2842,2000.0
2014-04-23 14:35:00,80.14,80.14,80.12,80.12,500.0,60.2918,60.2918,60.2767,60.2767,500.0
2014-04-23 14:40:00,80.14,80.14,80.12,80.12,1400.0,60.2918,60.2918,60.2767,60.2767,1400.0
2014-04-23 14:45:00,80.12,80.14,80.12,80.12,800.0,60.2767,60.2918,60.2767,60.2767,800.0
2014-04-23 14:50:00,80.12,80.14,80.12,80.12,3500.0,60.2767,60.2918,60.2767,60.2767,3500.0
2014-04-23 14:55:00,80.14,80.14,80.12,80.13,2600.0,60.2918,60.2918,60.2767,60.2842,2600.0
2014-04-23 15:00:00,80.13,80.13,80.12,80.12,700.0,60.2842,60.2842,60.2767,60.2767,700.0
2014-04-23 15:05:00,80.13,80.13,80.13,80.13,900.0,60.2842,60.2842,60.2842,60.2842,900.0
2014-04-23 15:10:00,80.13,80.14,80.12,80.13,3500.0,60.2842,60.2918,60.2767,60.2842,3500.0
2014-04-23 15:15:00,80.13,80.14,80.13,80.14,1600.0,60.2842,60.2918,60.2842,60.2918,1600.0
2014-04-23 15:20:00,80.13,80.14,80.13,80.14,5300.0,60.2842,60.2918,60.2842,60.2918,5300.0
2014-04-23 15:25:00,80.13,80.14,80.13,80.14,1800.0,60.2842,60.2918,60.2842,60.2918,1800.0
2014-04-23 15:30:00,80.13,80.13,80.12,80.12,7100.0,60.2842,60.2842,60.2767,60.2767,7100.0
2014-04-23 15:35:00,80.12,80.13,80.12,80.12,6500.0,60.2767,60.2842,60.2767,60.2767,6500.0
2014-04-23 15:40:00,80.12,80.12,80.11,80.11,6800.0,60.2767,60.2767,60.2692,60.2692,6800.0
2014-04-23 15:45:00,80.11,80.12,80.11,80.11,8000.0,60.2692,60.2767,60.2692,60.2692,8000.0
2014-04-23 15:50:00,80.12,80.12,80.1,80.1,5200.0,60.2767,60.2767,60.2617,60.2617,5200.0
2014-04-23 15:55:00,80.11,80.12,80.1,80.11,9700.0,60.2692,60.2767,60.2617,60.2692,9700.0
2014-04-24 09:30:00,80.1,80.1,80.05,80.05,15500.0,60.2617,60.2617,60.2241,60.2241,15500.0
2014-04-24 09:35:00,80.07,80.07,80.05,80.05,300.0,60.2391,60.2391,60.2241,60.2241,300.0
2014-04-24 09:40:00,80.05,80.08,80.05,80.08,4800.0,60.2241,60.2466,60.2241,60.2466,4800.0
2014-04-24 09:45:00,80.08,80.1,80.08,80.1,3400.0,60.2466,60.2617,60.2466,60.2617,3400.0
2014-04-24 09:50:00,80.11,80.12,80.1,80.12,3700.0,60.2692,60.2767,60.2617,60.2767,3700.0
2014-04-24 09:55:00,80.11,80.12,80.11,80.12,2100.0,60.2692,60.2767,60.2692,60.2767,2100.0
2014-04-24 10:00:00,80.12,80.13,80.11,80.13,1000.0,60.2767,60.2842,60.2692,60.2842,1000.0
2014-04-24 10:05:00,80.12,80.12,80.12,80.12,600.0,60.2767,60.2767,60.2767,60.2767,600.0
2014-04-24 10:10:00,80.13,80.13,80.11,80.11,1300.0,60.2842,60.2842,60.2692,60.2692,1300.0
2014-04-24 10:15:00,80.12,80.13,80.11,80.12,8800.0,60.2767,60.2842,60.2692,60.2767,8800.0
2014-04-24 10:20:00,80.11,80.12,80.11,80.12,3100.0,60.2692,60.2767,60.2692,60.2767,3100.0
2014-04-24 10:25:00,80.12,80.12,80.1,80.1,6100.0,60.2767,60.2767,60.2617,60.2617,6100.0
2014-04-24 10:30:00,80.1,80.1,80.08,80.1,4100.0,60.2617,60.2617,60.2466,60.2617,4100.0
2014-04-24 10:35:00,80.09,80.11,80.09,80.1,1000.0,60.2542,60.2692,60.2542,60.2617,1000.0
2014-04-24 10:40:00,80.09,80.12,80.09,80.12,1100.0,60.2542,60.2767,60.2542,60.2767,1100.0
2014-04-24 10:45:00,80.1,80.1,80.1,80.1,200.0,60.2617,60.2617,60.2617,60.2617,200.0
2014-04-24 10:50:00,80.11,80.12,80.1,80.12,600.0,60.2692,60.2767,60.2617,60.2767,600.0
2014-04-24 10:55:00,80.12,80.12,80.1,80.1,8100.0,60.2767,60.2767,60.2617,60.2617,8100.0
2014-04-24 11:00:00,80.11,80.12,80.09,80.09,7800.0,60.2692,60.2767,60.2542,60.2542,7800.0
2014-04-24 11:05:00,80.09,80.12,80.09,80.12,16600.0,60.2542,60.2767,60.2542,60.2767,16600.0
2014-04-24 11:10:00,80.12,80.12,80.1,80.1,5000.0,60.2767,60.2767,60.2617,60.2617,5000.0
2014-04-24 11:15:00,80.11,80.11,80.09,80.09,5600.0,60.2692,60.2692,60.2542,60.2542,5600.0
2014-04-24 11:20:00,80.1,80.11,80.1,80.1,2200.0,60.2617,60.2692,60.2617,60.2617,2200.0
2014-04-24 11:25:00,80.1,80.1,80.09,80.1,3400.0,60.2617,60.2617,60.2542,60.2617,3400.0
2014-04-24 11:30:00,80.1,80.1,80.09,80.09,1400.0,60.2617,60.2617,60.2542,60.2542,1400.0
2014-04-24 11:35:00,80.09,80.1,80.09,80.1,600.0,60.2542,60.2617,60.2542,60.2617,600.0
2014-04-24 11:40:00,80.09,80.11,80.09,80.11,1100.0,60.2542,60.2692,60.2542,60.2692,1100.0
2014-04-24 11:45:00,80.11,80.11,80.11,80.11,300.0,60.2692,60.2692,60.2692,60.2692,300.0
2014-04-24 11:50:00,80.11,80.11,80.09,80.11,1800.0,60.2692,60.2692,60.2542,60.2692,1800.0
2014-04-24 11:55:00,80.11,80.11,80.09,80.1,800.0,60.2692,60.2692,60.2542,60.2617,800.0
2014-04-24 12:00:00,80.1,80.11,80.09,80.11,800.0,60.2617,60.2692,60.2542,60.2692,800.0
2014-04-24 12:05:00,80.11,80.11,80.09,80.11,4300.0,60.2692,60.2692,60.2542,60.2692,4300.0
2014-04-24 12:10:00,80.11,80.11,80.1,80.1,2600.0,60.2692,60.2692,60.2617,60.2617,2600.0
2014-04-24 12:15:00,80.1,80.11,80.1,80.11,9500.0,60.2617,60.2692,60.2617,60.2692,9500.0
2014-04-24 12:20:00,80.1,80.11,80.1,80.11,4700.0,60.2617,60.2692,60.2617,60.2692,4700.0
2014-04-24 12:25:00,80.1,80.12,80.1,80.1,2100.0,60.2617,60.2767,60.2617,60.2617,2100.0
2014-04-24 12:30:00,80.1,80.11,80.1,80.1,500.0,60.2617,60.2692,60.2617,60.2617,500.0
2014-04-24 12:35:00,80.1,80.1,80.1,80.1,2000.0,60.2617,60.2617,60.2617,60.2617,2000.0
2014-04-24 12:40:00,80.1,80.12,80.1,80.12,10100.0,60.2617,60.2767,60.2617,60.2767,10100.0
2014-04-24 12:45:00,80.12,80.12,80.1,80.1,10100.0,60.2767,60.2767,60.2617,60.2617,10100.0
2014-04-24 12:50:00,80.11,80.11,80.1,80.1,3400.0,60.2692,60.2692,60.2617,60.2617,3400.0
2014-04-24 12:55:00,80.1,80.1,80.09,80.1,6700.0,60.2617,60.2617,60.2542,60.2617,6700.0
2014-04-24 13:00:00,80.1,80.11,80.09,80.09,2500.0,60.2617,60.2692,60.2542,60.2542,2500.0
2014-04-24 13:05:00,80.11,80.12,80.11,80.12,3500.0,60.2692,60.2767,60.2692,60.2767,3500.0
2014-04-24 13:10:00,80.12,80.12,80.11,80.11,1100.0,60.2767,60.2767,60.2692,60.2692,1100.0
2014-04-24 13:15:00,80.11,80.12,80.1,80.1,5700.0,60.2692,60.2767,60.2617,60.2617,5700.0
2014-04-24 13:20:00,80.12,80.12,80.1,80.1,1000.0,60.2767,60.2767,60.2617,60.2617,1000.0
2014-04-24 13:25:00,80.1,80.12,80.1,80.11,2100.0,60.2617,60.2767,60.2617,60.2692,2100.0
2014-04-24 13:30:00,80.1,80.13,80.1,80.13,2400.0,60.2617,60.2842,60.2617,60.2842,2400.0
2014-04-24 13:35:00,80.12,80.13,80.11,80.13,2600.0,60.2767,60.2842,60.2692,60.2842,2600.0
2014-04-24 13:40:00,80.13,80.13,80.11,80.12,2300.0,60.2842,60.2842,60.2692,60.2767,2300.0
2014-04-24 13:45:00,80.12,80.13,80.11,80.13,3900.0,60.2767,60.2842,60.2692,60.2842,3900.0
2014-04-24 13:50:00,80.13,80.13,80.12,80.12,2000.0,60.2842,60.2842,60.2767,60.2767,2000.0
2014-04-24 13:55:00,80.12,80.12,80.11,80.12,5300.0,60.2767,60.2767,60.2692,60.2767,5300.0
2014-04-24 14:00:00,80.1,80.12,80.1,80.12,3200.0,60.2617,60.2767,60.2617,60.2767,3200.0
2014-04-24 14:05:00,80.12,80.12,80.11,80.11,2900.0,60.2767,60.2767,60.2692,60.2692,2900.0
2014-04-24 14:10:00,80.12,80.12,80.12,80.12,100.0,60.2767,60.2767,60.2767,60.2767,100.0
2014-04-24 14:15:00,80.1,80.12,80.1,80.1,900.0,60.2617,60.2767,60.2617,60.2617,900.0
2014-04-24 14:20:00,80.11,80.11,80.11,80.11,400.0,60.2692,60.2692,60.2692,60.2692,400.0
2014-04-24 14:25:00,80.11,80.12,80.11,80.11,1600.0,60.2692,60.2767,60.2692,60.2692,1600.0
2014-04-24 14:30:00,80.12,80.12,80.11,80.12,2200.0,60.2767,60.2767,60.2692,60.2767,2200.0
2014-04-24 14:35:00,80.12,80.13,80.11,80.12,2300.0,60.2767,60.2842,60.2692,60.2767,2300.0
2014-04-24 14:40:00,80.11,80.12,80.11,80.11,1000.0,60.2692,60.2767,60.2692,60.2692,1000.0
2014-04-24 14:45:00,80.11,80.12,80.11,80.12,1200.0,60.2692,60.2767,60.2692,60.2767,1200.0
2014-04-24 14:50:00,80.12,80.13,80.11,80.13,4700.0,60.2767,60.2842,60.2692,60.2842,4700.0
2014-04-24 14:55:00,80.13,80.13,80.13,80.13,500.0,60.2842,60.2842,60.2842,60.2842,500.0
2014-04-24 15:00:00,80.11,80.13,80.11,80.11,2400.0,60.2692,60.2842,60.2692,60.2692,2400.0
2014-04-24 15:05:00,80.13,80.13,80.11,80.12,2100.0,60.2842,60.2842,60.2692,60.2767,2100.0
2014-04-24 15:10:00,80.12,80.13,80.11,80.11,9700.0,60.2767,60.2842,60.2692,60.2692,9700.0
2014-04-24 15:15:00,80.12,80.13,80.11,80.11,2000.0,60.2767,60.2842,60.2692,60.2692,2000.0
2014-04-24 15:20:00,80.13,80.13,80.11,80.12,3700.0,60.2842,60.2842,60.2692,60.2767,3700.0
2014-04-24 15:25:00,80.11,80.12,80.11,80.12,1500.0,60.2692,60.2767,60.2692,60.2767,1500.0
2014-04-24 15:30:00,80.11,80.12,80.11,80.12,3600.0,60.2692,60.2767,60.2692,60.2767,3600.0
2014-04-24 15:35:00,80.12,80.12,80.11,80.11,200.0,60.2767,60.2767,60.2692,60.2692,200.0
2014-04-24 15:40:00,80.12,80.12,80.11,80.12,1500.0,60.2767,60.2767,60.2692,60.2767,1500.0
2014-04-24 15:45:00,80.12,80.12,80.11,80.12,2200.0,60.2767,60.2767,60.2692,60.2767,2200.0
2014-04-24 15:50:00,80.12,80.12,80.11,80.12,4400.0,60.2767,60.2767,60.2692,60.2767,4400.0
2014-04-24 15:55:00,80.12,80.12,80.11,80.12,6200.0,60.2767,60.2767,60.2692,60.2767,6200.0
2014-04-25 09:30:00,80.15,80.16,80.14,80.15,11100.0,60.2993,60.3068,60.2918,60.2993,11100.0
2014-04-25 09:35:00,80.15,80.16,80.14,80.16,3700.0,60.2993,60.3068,60.2918,60.3068,3700.0
2014-04-25 09:40:00,80.15,80.16,80.15,80.16,1200.0,60.2993,60.3068,60.2993,60.3068,1200.0
2014-04-25 09:45:00,80.16,80.16,80.15,80.15,2000.0,60.3068,60.3068,60.2993,60.2993,2000.0
2014-04-25 09:50:00,80.16,80.16,80.15,80.16,4600.0,60.3068,60.3068,60.2993,60.3068,4600.0
2014-04-25 09:55:00,80.16,80.16,80.15,80.15,9600.0,60.3068,60.3068,60.2993,60.2993,9600.0
2014-04-25 10:00:00,80.15,80.16,80.15,80.15,1000.0,60.2993,60.3068,60.2993,60.2993,1000.0
2014-04-25 10:05:00,80.16,80.16,80.15,80.15,3400.0,60.3068,60.3068,60.2993,60.2993,3400.0
2014-04-25 10:10:00,80.16,80.16,80.16,80.16,1600.0,60.3068,60.3068,60.3068,60.3068,1600.0
2014-04-25 10:15:00,80.15,80.16,80.15,80.16,1800.0,60.2993,60.3068,60.2993,60.3068,1800.0
2014-04-25 10:20:00,80.15,80.16,80.15,80.16,1400.0,60.2993,60.3068,60.2993,60.3068,1400.0
2014-04-25 10:25:00,80.16,80.16,80.16,80.16,1500.0,60.3068,60.3068,60.3068,60.3068,1500.0
2014-04-25 10:30:00,80.15,80.15,80.15,80.15,400.0,60.2993,60.2993,60.2993,60.2993,400.0
2014-04-25 10:35:00,80.16,80.16,80.16,80.16,900.0,60.3068,60.3068,60.3068,60.3068,900.0
2014-04-25 10:40:00,80.15,80.16,80.15,80.16,2400.0,60.2993,60.3068,60.2993,60.3068,2400.0
2014-04-25 10:45:00,80.16,80.16,80.15,80.16,3400.0,60.3068,60.3068,60.2993,60.3068,3400.0
2014-04-25 10:50:00,80.15,80.16,80.15,80.15,4800.0,60.2993,60.3068,60.2993,60.2993,4800.0
2014-04-25 10:55:00,80.15,80.17,80.15,80.17,2200.0,60.2993,60.3143,60.2993,60.3143,2200.0
2014-04-25 11:00:00,80.15,80.17,80.15,80.15,9400.0,60.2993,60.3143,60.2993,60.2993,9400.0
2014-04-25 11:05:00,80.17,80.17,80.16,80.17,2400.0,60.3143,60.3143,60.3068,60.3143,2400.0
2014-04-25 11:10:00,80.16,80.17,80.16,80.17,1000.0,60.3068,60.3143,60.3068,60.3143,1000.0
2014-04-25 11:15:00,80.15,80.17,80.15,80.17,20100.0,60.2993,60.3143,60.2993,60.3143,20100.0
2014-04-25 11:20:00,80.16,80.16,80.16,80.16,400.0,60.3068,60.3068,60.3068,60.3068,400.0
2014-04-25 11:25:00,80.17,80.17,80.16,80.16,5600.0,60.3143,60.3143,60.3068,60.3068,5600.0
2014-04-25 11:30:00,80.16,80.17,80.16,80.16,600.0,60.3068,60.3143,60.3068,60.3068,600.0
2014-04-25 11:35:00,80.16,80.17,80.16,80.16,1000.0,60.3068,60.3143,60.3068,60.3068,1000.0
2014-04-25 11:40:00,80.17,80.17,80.16,80.17,1800.0,60.3143,60.3143,60.3068,60.3143,1800.0
2014-04-25 11:45:00,80.17,80.17,80.15,80.15,9600.0,60.3143,60.3143,60.2993,60.2993,9600.0
2014-04-25 11:50:00,80.16,80.16,80.15,80.15,600.0,60.3068,60.3068,60.2993,60.2993,600.0
2014-04-25 11:55:00,80.17,80.17,80.15,80.17,3200.0,60.3143,60.3143,60.2993,60.3143,3200.0
2014-04-25 12:00:00,80.15,80.17,80.15,80.17,1800.0,60.2993,60.3143,60.2993,60.3143,1800.0
2014-04-25 12:05:00,80.17,80.17,80.15,80.16,1000.0,60.3143,60.3143,60.2993,60.3068,1000.0
2014-04-25 12:10:00,80.15,80.17,80.15,80.15,1600.0,60.2993,60.3143,60.2993,60.2993,1600.0
2014-04-25 12:15:00,80.17,80.17,80.16,80.16,600.0,60.3143,60.3143,60.3068,60.3068,600.0
2014-04-25 12:20:00,80.16,80.16,80.16,80.16,100.0,60.3068,60.3068,60.3068,60.3068,100.0
2014-04-25 12:25:00,80.16,80.17,80.15,80.15,19300.0,60.3068,60.3143,60.2993,60.2993,19300.0
2014-04-25 12:30:00,80.16,80.16,80.15,80.16,2700.0,60.3068,60.3068,60.2993,60.3068,2700.0
2014-04-25 12:35:00,80.16,80.16,80.15,80.15,3800.0,60.3068,60.3068,60.2993,60.2993,3800.0
2014-04-25 12:40:00,80.15,80.16,80.15,80.16,3400.0,60.2993,60.3068,60.2993,60.3068,3400.0
2014-04-25 12:45:00,80.15,80.16,80.15,80.16,500.0,60.2993,60.3068,60.2993,60.3068,500.0
2014-04-25 12:50:00,80.16,80.16,80.15,80.16,1000.0,60.3068,60.3068,60.2993,60.3068,1000.0
2014-04-25 12:55:00,80.15,80.15,80.15,80.15,4800.0,60.2993,60.2993,60.2993,60.2993,4800.0
2014-04-25 13:00:00,80.15,80.15,80.15,80.15,800.0,60.2993,60.2993,60.2993,60.2993,800.0
2014-04-25 13:05:00,80.16,80.16,80.15,80.16,1900.0,60.3068,60.3068,60.2993,60.3068,1900.0
2014-04-25 13:10:00,80.15,80.16,80.15,80.16,200.0,60.2993,60.3068,60.2993,60.3068,200.0
2014-04-25 13:15:00,80.16,80.16,80.15,80.15,1200.0,60.3068,60.3068,60.2993,60.2993,1200.0
2014-04-25 13:20:00,80.16,80.16,80.15,80.16,1300.0,60.3068,60.3068,60.2993,60.3068,1300.0
2014-04-25 13:25:00,80.15,80.16,80.15,80.15,1700.0,60.2993,60.3068,60.2993,60.2993,1700.0
2014-04-25 13:30:00,80.16,80.16,80.15,80.16,3100.0,60.3068,60.3068,60.2993,60.3068,3100.0
2014-04-25 13:35:00,80.15,80.15,80.13,80.13,9300.0,60.2993,60.2993,60.2842,60.2842,9300.0
2014-04-25 13:40:00,80.13,80.13,80.12,80.13,1600.0,60.2842,60.2842,60.2767,60.2842,1600.0
2014-04-25 13:45:00,80.12,80.13,80.12,80.13,5300.0,60.2767,60.2842,60.2767,60.2842,5300.0
2014-04-25 13:50:00,80.12,80.13,80.12,80.12,2300.0,60.2767,60.2842,60.2767,60.2767,2300.0
2014-04-25 13:55:00,80.13,80.13,80.12,80.13,1600.0,60.2842,60.2842,60.2767,60.2842,1600.0
2014-04-25 14:00:00,80.13,80.13,80.12,80.12,1400.0,60.2842,60.2842,60.2767,60.2767,1400.0
2014-04-25 14:05:00,80.12,80.14,80.12,80.14,5800.0,60.2767,60.2918,60.2767,60.2918,5800.0
2014-04-25 14:10:00,80.12,80.14,80.12,80.14,1000.0,60.2767,60.2918,60.2767,60.2918,1000.0
2014-04-25 14:15:00,80.13,80.14,80.12,80.13,5100.0,60.2842,60.2918,60.2767,60.2842,5100.0
2014-04-25 14:20:00,80.14,80.14,80.13,80.14,2700.0,60.2918,60.2918,60.2842,60.2918,2700.0
2014-04-25 14:25:00,80.14,80.14,80.13,80.13,2300.0,60.2918,60.2918,60.2842,60.2842,2300.0
2014-04-25 14:30:00,80.13,80.14,80.13,80.14,200.0,60.2842,60.2918,60.2842,60.2918,200.0
2014-04-25 14:35:00,80.13,80.14,80.13,80.14,2900.0,60.2842,60.2918,60.2842,60.2918,2900.0
2014-04-25 14:40:00,80.13,80.14,80.13,80.14,18400.0,60.2842,60.2918,60.2842,60.2918,18400.0
2014-04-25 14:45:00,80.14,80.14,80.13,80.13,2900.0,60.2918,60.2918,60.2842,60.2842,2900.0
2014-04-25 14:50:00,80.14,80.14,80.14,80.14,1200.0,60.2918,60.2918,60.2918,60.2918,1200.0
2014-04-25 14:55:00,80.14,80.14,80.14,80.14,0.0,60.2918,60.2918,60.2918,60.2918,0.0
2014-04-25 15:00:00,80.14,80.14,80.13,80.13,3200.0,60.2918,60.2918,60.2842,60.2842,3200.0
2014-04-25 15:05:00,80.13,80.14,80.13,80.13,17900.0,60.2842,60.2918,60.2842,60.2842,17900.0
2014-04-25 15:10:00,80.13,80.14,80.13,80.13,5800.0,60.2842,60.2918,60.2842,60.2842,5800.0
2014-04-25 15:15:00,80.13,80.13,80.13,80.13,1500.0,60.2842,60.2842,60.2842,60.2842,1500.0
2014-04-25 15:20:00,80.14,80.14,80.12,80.12,4100.0,60.2918,60.2918,60.2767,60.2767,4100.0
2014-04-25 15:25:00,80.12,80.13,80.12,80.13,3300.0,60.2767,60.2842,60.2767,60.2842,3300.0
2014-04-25 15:30:00,80.13,80.13,80.13,80.13,2100.0,60.2842,60.2842,60.2842,60.2842,2100.0
2014-04-25 15:35:00,80.12,80.14,80.12,80.13,7100.0,60.2767,60.2918,60.2767,60.2842,7100.0
2014-04-25 15:40:00,80.14,80.14,80.13,80.13,5800.0,60.2918,60.2918,60.2842,60.2842,5800.0
2014-04-25 15:45:00,80.14,80.14,80.13,80.14,6100.0,60.2918,60.2918,60.2842,60.2918,6100.0
2014-04-25 15:50:00,80.14,80.14,80.13,80.14,9600.0,60.2918,60.2918,60.2842,60.2918,9600.0
2014-04-25 15:55:00,80.14,80.14,80.13,80.14,4700.0,60.2918,60.2918,60.2842,60.2918,4700.0
2014-04-28 09:30:00,80.12,80.13,80.1,80.1,19800.0,60.2767,60.2842,60.2617,60.2617,19800.0
2014-04-28 09:35:00,80.12,80.12,80.1,80.1,4800.0,60.2767,60.2767,60.2617,60.2617,4800.0
2014-04-28 09:40:00,80.13,80.13,80.12,80.12,1700.0,60.2842,60.2842,60.2767,60.2767,1700.0
2014-04-28 09:45:00,80.1,80.13,80.1,80.13,700.0,60.2617,60.2842,60.2617,60.2842,700.0
2014-04-28 09:50:00,80.14,80.14,80.12,80.13,1000.0,60.2918,60.2918,60.2767,60.2842,1000.0
2014-04-28 09:55:00,80.12,80.14,80.12,80.13,2100.0,60.2767,60.2918,60.2767,60.2842,2100.0
2014-04-28 10:00:00,80.12,80.12,80.11,80.11,11700.0,60.2767,60.2767,60.2692,60.2692,11700.0
2014-04-28 10:05:00,80.12,80.12,80.11,80.11,6700.0,60.2767,60.2767,60.2692,60.2692,6700.0
2014-04-28 10:10:00,80.11,80.11,80.09,80.09,4000.0,60.2692,60.2692,60.2542,60.2542,4000.0
2014-04-28 10:15:00,80.09,80.09,80.06,80.08,9200.0,60.2542,60.2542,60.2316,60.2466,9200.0
2014-04-28 10:20:00,80.06,80.06,80.06,80.06,2000.0,60.2316,60.2316,60.2316,60.2316,2000.0
2014-04-28 10:25:00,80.07,80.08,80.07,80.08,1700.0,60.2391,60.2466,60.2391,60.2466,1700.0
2014-04-28 10:30:00,80.08,80.09,80.08,80.09,1100.0,60.2466,60.2542,60.2466,60.2542,1100.0
2014-04-28 10:35:00,80.09,80.09,80.07,80.09,2600.0,60.2542,60.2542,60.2391,60.2542,2600.0
2014-04-28 10:40:00,80.09,80.09,80.07,80.08,2600.0,60.2542,60.2542,60.2391,60.2466,2600.0
2014-04-28 10:45:00,80.09,80.09,80.08,80.09,400.0,60.2542,60.2542,60.2466,60.2542,400.0
2014-04-28 10:50:00,80.09,80.09,80.06,80.06,23100.0,60.2542,60.2542,60.2316,60.2316,23100.0
2014-04-28 10:55:00,80.06,80.08,80.06,80.08,2400.0,60.2316,60.2466,60.2316,60.2466,2400.0
2014-04-28 11:00:00,80.07,80.08,80.07,80.07,1900.0,60.2391,60.2466,60.2391,60.2391,1900.0
2014-04-28 11:05:00,80.08,80.08,80.06,80.06,3700.0,60.2466,60.2466,60.2316,60.2316,3700.0
2014-04-28 11:10:00,80.07,80.08,80.06,80.06,1100.0,60.2391,60.2466,60.2316,60.2316,1100.0
2014-04-28 11:15:00,80.07,80.07,80.06,80.07,600.0,60.2391,60.2391,60.2316,60.2391,600.0
2014-04-28 11:20:00,80.06,80.08,80.06,80.08,800.0,60.2316,60.2466,60.2316,60.2466,800.0
2014-04-28 11:25:00,80.07,80.09,80.07,80.09,2100.0,60.2391,60.2542,60.2391,60.2542,2100.0
2014-04-28 11:30:00,80.07,80.09,80.07,80.08,3600.0,60.2391,60.2542,60.2391,60.2466,3600.0
2014-04-28 11:35:00,80.08,80.09,80.07,80.09,1800.0,60.2466,60.2542,60.2391,60.2542,1800.0
2014-04-28 11:40:00,80.09,80.09,80.09,80.09,3100.0,60.2542,60.2542,60.2542,60.2542,3100.0
2014-04-28 11:45:00,80.09,80.09,80.09,80.09,1800.0,60.2542,60.2542,60.2542,60.2542,1800.0
2014-04-28 11:50:00,80.09,80.09,80.08,80.09,2000.0,60.2542,60.2542,60.2466,60.2542,2000.0
2014-04-28 11:55:00,80.09,80.09,80.08,80.09,21200.0,60.2542,60.2542,60.2466,60.2542,21200.0
2014-04-28 12:00:00,80.09,80.09,80.08,80.09,4400.0,60.2542,60.2542,60.2466,60.2542,4400.0
2014-04-28 12:05:00,80.09,80.09,80.08,80.09,3100.0,60.2542,60.2542,60.2466,60.2542,3100.0
2014-04-28 12:10:00,80.09,80.09,80.09,80.09,1600.0,60.2542,60.2542,60.2542,60.2542,1600.0
2014-04-28 12:15:00,80.09,80.09,80.08,80.09,1600.0,60.2542,60.2542,60.2466,60.2542,1600.0
2014-04-28 12:20:00,80.09,80.09,80.09,80.09,4600.0,60.2542,60.2542,60.2542,60.2542,4600.0
2014-04-28 12:25:00,80.09,80.09,80.09,80.09,700.0,60.2542,60.2542,60.2542,60.2542,700.0
2014-04-28 12:30:00,80.09,80.09,80.08,80.09,1500.0,60.2542,60.2542,60.2466,60.2542,1500.0
2014-04-28 12:35:00,80.09,80.09,80.08,80.09,2600.0,60.2542,60.2542,60.2466,60.2542,2600.0
2014-04-28 12:40:00,80.09,80.09,80.08,80.09,2300.0,60.2542,60.2542,60.2466,60.2542,2300.0
2014-04-28 12:45:00,80.09,80.09,80.09,80.09,1600.0,60.2542,60.2542,60.2542,60.2542,1600.0
2014-04-28 12:50:00,80.09,80.09,80.08,80.09,1000.0,60.2542,60.2542,60.2466,60.2542,1000.0
2014-04-28 12:55:00,80.09,80.09,80.08,80.09,1900.0,60.2542,60.2542,60.2466,60.2542,1900.0
2014-04-28 13:00:00,80.08,80.09,80.08,80.08,3400.0,60.2466,60.2542,60.2466,60.2466,3400.0
2014-04-28 13:05:00,80.08,80.09,80.08,80.09,2200.0,60.2466,60.2542,60.2466,60.2542,2200.0
2014-04-28 13:10:00,80.09,80.11,80.09,80.1,6600.0,60.2542,60.2692,60.2542,60.2617,6600.0
2014-04-28 13:15:00,80.11,80.12,80.1,80.12,11600.0,60.2692,60.2767,60.2617,60.2767,11600.0
2014-04-28 13:20:00,80.12,80.12,80.11,80.12,16100.0,60.2767,60.2767,60.2692,60.2767,16100.0
2014-04-28 13:25:00,80.12,80.12,80.1,80.11,14200.0,60.2767,60.2767,60.2617,60.2692,14200.0
2014-04-28 13:30:00,80.11,80.12,80.11,80.12,4200.0,60.2692,60.2767,60.2692,60.2767,4200.0
2014-04-28 13:35:00,80.11,80.12,80.11,80.12,2500.0,60.2692,60.2767,60.2692,60.2767,2500.0
2014-04-28 13:40:00,80.11,80.12,80.1,80.11,11400.0,60.2692,60.2767,60.2617,60.2692,11400.0
2014-04-28 13:45:00,80.1,80.11,80.1,80.11,3300.0,60.2617,60.2692,60.2617,60.2692,3300.0
2014-04-28 13:50:00,80.1,80.11,80.1,80.1,21700.0,60.2617,60.2692,60.2617,60.2617,21700.0
2014-04-28 13:55:00,80.1,80.11,80.1,80.1,2300.0,60.2617,60.2692,60.2617,60.2617,2300.0
2014-04-28 14:00:00,80.1,80.11,80.1,80.1,2700.0,60.2617,60.2692,60.2617,60.2617,2700.0
2014-04-28 14:05:00,80.11,80.11,80.1,80.11,1700.0,60.2692,60.2692,60.2617,60.2692,1700.0
2014-04-28 14:10:00,80.11,80.12,80.11,80.12,4400.0,60.2692,60.2767,60.2692,60.2767,4400.0
2014-04-28 14:15:00,80.11,80.12,80.11,80.11,3300.0,60.2692,60.2767,60.2692,60.2692,3300.0
2014-04-28 14:20:00,80.12,80.12,80.12,80.12,300.0,60.2767,60.2767,60.2767,60.2767,300.0
2014-04-28 14:25:00,80.12,80.12,80.12,80.12,1100.0,60.2767,60.2767,60.2767,60.2767,1100.0
2014-04-28 14:30:00,80.12,80.12,80.11,80.12,18500.0,60.2767,60.2767,60.2692,60.2767,18500.0
2014-04-28 14:35:00,80.12,80.12,80.11,80.11,1500.0,60.2767,60.2767,60.2692,60.2692,1500.0
2014-04-28 14:40:00,80.11,80.12,80.11,80.11,900.0,60.2692,60.2767,60.2692,60.2692,900.0
2014-04-28 14:45:00,80.12,80.12,80.11,80.11,2000.0,60.2767,60.2767,60.2692,60.2692,2000.0
2014-04-28 14:50:00,80.12,80.13,80.12,80.13,1800.0,60.2767,60.2842,60.2767,60.2842,1800.0
2014-04-28 14:55:00,80.12,80.13,80.11,80.12,9300.0,60.2767,60.2842,60.2692,60.2767,9300.0
2014-04-28 15:00:00,80.11,80.12,80.11,80.12,1600.0,60.2692,60.2767,60.2692,60.2767,1600.0
2014-04-28 15:05:00,80.12,80.12,80.11,80.11,3800.0,60.2767,60.2767,60.2692,60.2692,3800.0
2014-04-28 15:10:00,80.11,80.12,80.11,80.11,3900.0,60.2692,60.2767,60.2692,60.2692,3900.0
2014-04-28 15:15:00,80.12,80.12,80.11,80.11,1400.0,60.2767,60.2767,60.2692,60.2692,1400.0
2014-04-28 15:20:00,80.11,80.12,80.11,80.12,2000.0,60.2692,60.2767,60.2692,60.2767,2000.0
2014-04-28 15:25:00,80.12,80.12,80.11,80.12,6300.0,60.2767,60.2767,60.2692,60.2767,6300.0
2014-04-28 15:30:00,80.11,80.11,80.1,80.11,10400.0,60.2692,60.2692,60.2617,60.2692,10400.0
2014-04-28 15:35:00,80.11,80.11,80.1,80.1,7000.0,60.2692,60.2692,60.2617,60.2617,7000.0
2014-04-28 15:40:00,80.1,80.11,80.1,80.1,2600.0,60.2617,60.2692,60.2617,60.2617,2600.0
2014-04-28 15:45:00,80.1,80.11,80.1,80.1,2900.0,60.2617,60.2692,60.2617,60.2617,2900.0
2014-04-28 15:50:00,80.11,80.11,80.1,80.11,5200.0,60.2692,60.2692,60.2617,60.2692,5200.0
2014-04-28 15:55:00,80.1,80.11,80.1,80.1,12200.0,60.2617,60.2692,60.2617,60.2617,12200.0
2014-04-29 09:30:00,80.1,80.11,80.09,80.1,17900.0,60.2617,60.2692,60.2542,60.2617,17900.0
2014-04-29 09:35:00,80.11,80.11,80.11,80.11,2900.0,60.2692,60.2692,60.2692,60.2692,2900.0
2014-04-29 09:40:00,80.11,80.11,80.1,80.1,7700.0,60.2692,60.2692,60.2617,60.2617,7700.0
2014-04-29 09:45:00,80.1,80.1,80.1,80.1,500.0,60.2617,60.2617,60.2617,60.2617,500.0
2014-04-29 09:50:00,80.1,80.1,80.09,80.09,4300.0,60.2617,60.2617,60.2542,60.2542,4300.0
2014-04-29 09:55:00,80.09,80.09,80.09,80.09,300.0,60.2542,60.2542,60.2542,60.2542,300.0
2014-04-29 10:00:00,80.09,80.1,80.09,80.09,400.0,60.2542,60.2617,60.2542,60.2542,400.0
2014-04-29 10:05:00,80.09,80.1,80.09,80.1,2400.0,60.2542,60.2617,60.2542,60.2617,2400.0
2014-04-29 10:10:00,80.1,80.1,80.09,80.09,900.0,60.2617,60.2617,60.2542,60.2542,900.0
2014-04-29 10:15:00,80.09,80.09,80.09,80.09,0.0,60.2542,60.2542,60.2542,60.2542,0.0
2014-04-29 10:20:00,80.1,80.11,80.1,80.11,4900.0,60.2617,60.2692,60.2617,60.2692,4900.0
2014-04-29 10:25:00,80.1,80.11,80.09,80.11,2200.0,60.2617,60.2692,60.2542,60.2692,2200.0
2014-04-29 10:30:00,80.09,80.11,80.09,80.11,500.0,60.2542,60.2692,60.2542,60.2692,500.0
2014-04-29 10:35:00,80.09,80.11,80.09,80.1,9900.0,60.2542,60.2692,60.2542,60.2617,9900.0
2014-04-29 10:40:00,80.1,80.1,80.09,80.09,3800.0,60.2617,60.2617,60.2542,60.2542,3800.0
2014-04-29 10:45:00,80.1,80.11,80.09,80.11,5700.0,60.2617,60.2692,60.2542,60.2692,5700.0
2014-04-29 10:50:00,80.09,80.11,80.09,80.1,3000.0,60.2542,60.2692,60.2542,60.2617,3000.0
2014-04-29 10:55:00,80.1,80.11,80.1,80.11,3400.0,60.2617,60.2692,60.2617,60.2692,3400.0
2014-04-29 11:00:00,80.1,80.11,80.09,80.1,1900.0,60.2617,60.2692,60.2542,60.2617,1900.0
2014-04-29 11:05:00,80.1,80.11,80.09,80.09,4200.0,60.2617,60.2692,60.2542,60.2542,4200.0
2014-04-29 11:10:00,80.09,80.11,80.09,80.09,1300.0,60.2542,60.2692,60.2542,60.2542,1300.0
2014-04-29 11:15:00,80.09,80.11,80.09,80.1,1300.0,60.2542,60.2692,60.2542,60.2617,1300.0
2014-04-29 11:20:00,80.11,80.12,80.1,80.11,9400.0,60.2692,60.2767,60.2617,60.2692,9400.0
2014-04-29 11:25:00,80.1,80.12,80.1,80.1,500.0,60.2617,60.2767,60.2617,60.2617,500.0
2014-04-29 11:30:00,80.11,80.11,80.1,80.11,3000.0,60.2692,60.2692,60.2617,60.2692,3000.0
2014-04-29 11:35:00,80.11,80.12,80.11,80.12,1700.0,60.2692,60.2767,60.2692,60.2767,1700.0
2014-04-29 11:40:00,80.11,80.12,80.11,80.11,8400.0,60.2692,60.2767,60.2692,60.2692,8400.0
2014-04-29 11:45:00,80.11,80.12,80.11,80.11,2600.0,60.2692,60.2767,60.2692,60.2692,2600.0
2014-04-29 11:50:00,80.12,80.12,80.11,80.11,500.0,60.2767,60.2767,60.2692,60.2692,500.0
2014-04-29 11:55:00,80.12,80.12,80.12,80.12,1400.0,60.2767,60.2767,60.2767,60.2767,1400.0
2014-04-29 12:00:00,80.12,80.12,80.11,80.11,1700.0,60.2767,60.2767,60.2692,60.2692,1700.0
2014-04-29 12:05:00,80.12,80.12,80.12,80.12,1800.0,60.2767,60.2767,60.2767,60.2767,1800.0
2014-04-29 12:10:00,80.12,80.12,80.11,80.11,900.0,60.2767,60.2767,60.2692,60.2692,900.0
2014-04-29 12:15:00,80.11,80.11,80.11,80.11,0.0,60.2692,60.2692,60.2692,60.2692,0.0
2014-04-29 12:20:00,80.11,80.12,80.11,80.11,2600.0,60.2692,60.2767,60.2692,60.2692,2600.0
2014-04-29 12:25:00,80.11,80.12,80.11,80.12,2400.0,60.2692,60.2767,60.2692,60.2767,2400.0
2014-04-29 12:30:00,80.11,80.12,80.11,80.12,300.0,60.2692,60.2767,60.2692,60.2767,300.0
2014-04-29 12:35:00,80.12,80.12,80.11,80.11,6700.0,60.2767,60.2767,60.2692,60.2692,6700.0
2014-04-29 12:40:00,80.12,80.12,80.12,80.12,500.0,60.2767,60.2767,60.2767,60.2767,500.0
2014-04-29 12:45:00,80.11,80.12,80.11,80.12,4600.0,60.2692,60.2767,60.2692,60.2767,4600.0
2014-04-29 12:50:00,80.12,80.12,80.11,80.11,1300.0,60.2767,60.2767,60.2692,60.2692,1300.0
2014-04-29 12:55:00,80.11,80.12,80.11,80.12,200.0,60.2692,60.2767,60.2692,60.2767,200.0
2014-04-29 13:00:00,80.12,80.12,80.11,80.12,2100.0,60.2767,60.2767,60.2692,60.2767,2100.0
2014-04-29 13:05:00,80.11,80.12,80.11,80.12,14400.0,60.2692,60.2767,60.2692,60.2767,14400.0
2014-04-29 13:10:00,80.12,80.12,80.11,80.11,600.0,60.2767,60.2767,60.2692,60.2692,600.0
2014-04-29 13:15:00,80.11,80.12,80.11,80.12,800.0,60.2692,60.2767,60.2692,60.2767,800.0
2014-04-29 13:20:00,80.12,80.12,80.12,80.12,1100.0,60.2767,60.2767,60.2767,60.2767,1100.0
2014-04-29 13:25:00,80.11,80.12,80.11,80.12,3000.0,60.2692,60.2767,60.2692,60.2767,3000.0
2014-04-29 13:30:00,80.11,80.11,80.11,80.11,5300.0,60.2692,60.2692,60.2692,60.2692,5300.0
2014-04-29 13:35:00,80.11,80.12,80.11,80.11,2900.0,60.2692,60.2767,60.2692,60.2692,2900.0
2014-04-29 13:40:00,80.1,80.11,80.09,80.09,13200.0,60.2617,60.2692,60.2542,60.2542,13200.0
2014-04-29 13:45:00,80.11,80.11,80.1,80.11,23500.0,60.2692,60.2692,60.2617,60.2692,23500.0
2014-04-29 13:50:00,80.1,80.11,80.1,80.11,1800.0,60.2617,60.2692,60.2617,60.2692,1800.0
2014-04-29 13:55:00,80.1,80.12,80.1,80.11,5600.0,60.2617,60.2767,60.2617,60.2692,5600.0
2014-04-29 14:00:00,80.12,80.12,80.11,80.12,600.0,60.2767,60.2767,60.2692,60.2767,600.0
2014-04-29 14:05:00,80.11,80.12,80.11,80.11,8000.0,60.2692,60.2767,60.2692,60.2692,8000.0
2014-04-29 14:10:00,80.12,80.12,80.11,80.11,22900.0,60.2767,60.2767,60.2692,60.2692,22900.0
2014-04-29 14:15:00,80.12,80.12,80.11,80.12,2700.0,60.2767,60.2767,60.2692,60.2767,2700.0
2014-04-29 14:20:00,80.12,80.12,80.11,80.12,2700.0,60.2767,60.2767,60.2692,60.2767,2700.0
2014-04-29 14:25:00,80.12,80.12,80.11,80.12,2700.0,60.2767,60.2767,60.2692,60.2767,2700.0
2014-04-29 14:30:00,80.12,80.13,80.11,80.12,10500.0,60.2767,60.2842,60.2692,60.2767,10500.0
2014-04-29 14:35:00,80.12,80.12,80.11,80.11,2000.0,60.2767,60.2767,60.2692,60.2692,2000.0
2014-04-29 14:40:00,80.12,80.13,80.11,80.13,2500.0,60.2767,60.2842,60.2692,60.2842,2500.0
2014-04-29 14:45:00,80.13,80.13,80.11,80.12,3000.0,60.2842,60.2842,60.2692,60.2767,3000.0
2014-04-29 14:50:00,80.12,80.13,80.11,80.12,2800.0,60.2767,60.2842,60.2692,60.2767,2800.0
2014-04-29 14:55:00,80.11,80.13,80.11,80.11,3700.0,60.2692,60.2842,60.2692,60.2692,3700.0
2014-04-29 15:00:00,80.12,80.12,80.11,80.12,600.0,60.2767,60.2767,60.2692,60.2767,600.0
2014-04-29 15:05:00,80.12,80.12,80.11,80.12,600.0,60.2767,60.2767,60.2692,60.2767,600.0
2014-04-29 15:10:00,80.12,80.12,80.11,80.11,2500.0,60.2767,60.2767,60.2692,60.2692,2500.0
2014-04-29 15:15:00,80.11,80.12,80.11,80.11,1500.0,60.2692,60.2767,60.2692,60.2692,1500.0
2014-04-29 15:20:00,80.11,80.12,80.11,80.11,1800.0,60.2692,60.2767,60.2692,60.2692,1800.0
2014-04-29 15:25:00,80.11,80.12,80.11,80.11,9000.0,60.2692,60.2767,60.2692,60.2692,9000.0
2014-04-29 15:30:00,80.11,80.12,80.11,80.12,2400.0,60.2692,60.2767,60.2692,60.2767,2400.0
2014-04-29 15:35:00,80.11,80.12,80.11,80.11,1300.0,60.2692,60.2767,60.2692,60.2692,1300.0
2014-04-29 15:40:00,80.12,80.13,80.12,80.13,4700.0,60.2767,60.2842,60.2767,60.2842,4700.0
2014-04-29 15:45:00,80.12,80.13,80.12,80.13,6600.0,60.2767,60.2842,60.2767,60.2842,6600.0
2014-04-29 15:50:00,80.12,80.13,80.12,80.12,2000.0,60.2767,60.2842,60.2767,60.2767,2000.0
2014-04-29 15:55:00,80.13,80.13,80.12,80.13,2300.0,60.2842,60.2842,60.2767,60.2842,2300.0
2014-04-30 09:30:00,80.2,80.2,80.17,80.19,6400.0,60.3369,60.3369,60.3143,60.3294,6400.0
2014-04-30 09:35:00,80.16,80.19,80.16,80.16,2300.0,60.3068,60.3294,60.3068,60.3068,2300.0
2014-04-30 09:40:00,80.18,80.18,80.16,80.16,3600.0,60.3219,60.3219,60.3068,60.3068,3600.0
2014-04-30 09:45:00,80.17,80.18,80.16,80.17,46600.0,60.3143,60.3219,60.3068,60.3143,46600.0
2014-04-30 09:50:00,80.17,80.18,80.17,80.18,1300.0,60.3143,60.3219,60.3143,60.3219,1300.0
2014-04-30 09:55:00,80.18,80.18,80.17,80.18,1800.0,60.3219,60.3219,60.3143,60.3219,1800.0
2014-04-30 10:00:00,80.18,80.18,80.16,80.18,1200.0,60.3219,60.3219,60.3068,60.3219,1200.0
2014-04-30 10:05:00,80.18,80.18,80.17,80.18,3000.0,60.3219,60.3219,60.3143,60.3219,3000.0
2014-04-30 10:10:00,80.16,80.19,80.16,80.19,2600.0,60.3068,60.3294,60.3068,60.3294,2600.0
2014-04-30 10:15:00,80.19,80.19,80.18,80.19,6400.0,60.3294,60.3294,60.3219,60.3294,6400.0
2014-04-30 10:20:00,80.19,80.19,80.17,80.17,900.0,60.3294,60.3294,60.3143,60.3143,900.0
2014-04-30 10:25:00,80.18,80.19,80.16,80.19,2900.0,60.3219,60.3294,60.3068,60.3294,2900.0
2014-04-30 10:30:00,80.17,80.19,80.17,80.18,1100.0,60.3143,60.3294,60.3143,60.3219,1100.0
2014-04-30 10:35:00,80.19,80.2,80.18,80.2,6600.0,60.3294,60.3369,60.3219,60.3369,6600.0
2014-04-30 10:40:00,80.2,80.2,80.18,80.18,2300.0,60.3369,60.3369,60.3219,60.3219,2300.0
2014-04-30 10:45:00,80.2,80.2,80.18,80.18,1400.0,60.3369,60.3369,60.3219,60.3219,1400.0
2014-04-30 10:50:00,80.2,80.2,80.19,80.2,2100.0,60.3369,60.3369,60.3294,60.3369,2100.0
2014-04-30 10:55:00,80.19,80.2,80.19,80.2,4400.0,60.3294,60.3369,60.3294,60.3369,4400.0
2014-04-30 11:00:00,80.2,80.2,80.19,80.19,900.0,60.3369,60.3369,60.3294,60.3294,900.0
2014-04-30 11:05:00,80.2,80.2,80.19,80.19,3100.0,60.3369,60.3369,60.3294,60.3294,3100.0
2014-04-30 11:10:00,80.2,80.21,80.19,80.2,6600.0,60.3369,60.3444,60.3294,60.3369,6600.0
2014-04-30 11:15:00,80.2,80.2,80.19,80.19,500.0,60.3369,60.3369,60.3294,60.3294,500.0
2014-04-30 11:20:00,80.2,80.2,80.2,80.2,2000.0,60.3369,60.3369,60.3369,60.3369,2000.0
2014-04-30 11:25:00,80.2,80.2,80.19,80.2,1800.0,60.3369,60.3369,60.3294,60.3369,1800.0
2014-04-30 11:30:00,80.2,80.2,80.19,80.2,1000.0,60.3369,60.3369,60.3294,60.3369,1000.0
2014-04-30 11:35:00,80.2,80.2,80.2,80.2,500.0,60.3369,60.3369,60.3369,60.3369,500.0
2014-04-30 11:40:00,80.2,80.2,80.18,80.2,10700.0,60.3369,60.3369,60.3219,60.3369,10700.0
2014-04-30 11:45:00,80.2,80.2,80.2,80.2,300.0,60.3369,60.3369,60.3369,60.3369,300.0
2014-04-30 11:50:00,80.2,80.2,80.18,80.2,800.0,60.3369,60.3369,60.3219,60.3369,800.0
2014-04-30 11:55:00,80.18,80.18,80.18,80.18,3400.0,60.3219,60.3219,60.3219,60.3219,3400.0
2014-04-30 12:00:00,80.18,80.2,80.18,80.18,700.0,60.3219,60.3369,60.3219,60.3219,700.0
2014-04-30 12:05:00,80.19,80.19,80.18,80.18,1000.0,60.3294,60.3294,60.3219,60.3219,1000.0
2014-04-30 12:10:00,80.18,80.19,80.18,80.19,800.0,60.3219,60.3294,60.3219,60.3294,800.0
2014-04-30 12:15:00,80.2,80.21,80.19,80.19,1800.0,60.3369,60.3444,60.3294,60.3294,1800.0
2014-04-30 12:20:00,80.19,80.21,80.19,80.2,2100.0,60.3294,60.3444,60.3294,60.3369,2100.0
2014-04-30 12:25:00,80.2,80.21,80.18,80.2,7900.0,60.3369,60.3444,60.3219,60.3369,7900.0
2014-04-30 12:30:00,80.21,80.21,80.19,80.19,700.0,60.3444,60.3444,60.3294,60.3294,700.0
2014-04-30 12:35:00,80.21,80.21,80.19,80.19,900.0,60.3444,60.3444,60.3294,60.3294,900.0
2014-04-30 12:40:00,80.2,80.2,80.19,80.2,2100.0,60.3369,60.3369,60.3294,60.3369,2100.0
2014-04-30 12:45:00,80.19,80.2,80.19,80.2,200.0,60.3294,60.3369,60.3294,60.3369,200.0
2014-04-30 12:50:00,80.19,80.2,80.19,80.19,500.0,60.3294,60.3369,60.3294,60.3294,500.0
2014-04-30 12:55:00,80.2,80.2,80.19,80.19,2800.0,60.3369,60.3369,60.3294,60.3294,2800.0
2014-04-30 13:00:00,80.2,80.2,80.19,80.19,1000.0,60.3369,60.3369,60.3294,60.3294,1000.0
2014-04-30 13:05:00,80.19,80.19,80.19,80.19,0.0,60.3294,60.3294,60.3294,60.3294,0.0
2014-04-30 13:10:00,80.19,80.2,80.19,80.19,1000.0,60.3294,60.3369,60.3294,60.3294,1000.0
2014-04-30 13:15:00,80.19,80.2,80.19,80.2,4800.0,60.3294,60.3369,60.3294,60.3369,4800.0
2014-04-30 13:20:00,80.2,80.2,80.19,80.2,1700.0,60.3369,60.3369,60.3294,60.3369,1700.0
2014-04-30 13:25:00,80.2,80.2,80.19,80.2,4500.0,60.3369,60.3369,60.3294,60.3369,4500.0
2014-04-30 13:30:00,80.2,80.2,80.19,80.2,3000.0,60.3369,60.3369,60.3294,60.3369,3000.0
2014-04-30 13:35:00,80.2,80.2,80.19,80.2,5700.0,60.3369,60.3369,60.3294,60.3369,5700.0
2014-04-30 13:40:00,80.2,80.2,80.19,80.19,1300.0,60.3369,60.3369,60.3294,60.3294,1300.0
2014-04-30 13:45:00,80.2,80.2,80.19,80.19,7200.0,60.3369,60.3369,60.3294,60.3294,7200.0
2014-04-30 13:50:00,80.19,80.2,80.19,80.2,1200.0,60.3294,60.3369,60.3294,60.3369,1200.0
2014-04-30 13:55:00,80.2,80.2,80.19,80.2,10400.0,60.3369,60.3369,60.3294,60.3369,10400.0
2014-04-30 14:00:00,80.2,80.2,80.19,80.2,1900.0,60.3369,60.3369,60.3294,60.3369,1900.0
2014-04-30 14:05:00,80.2,80.2,80.19,80.2,1400.0,60.3369,60.3369,60.3294,60.3369,1400.0
2014-04-30 14:10:00,80.2,80.2,80.19,80.19,2100.0,60.3369,60.3369,60.3294,60.3294,2100.0
2014-04-30 14:15:00,80.19,80.2,80.19,80.2,200.0,60.3294,60.3369,60.3294,60.3369,200.0
2014-04-30 14:20:00,80.2,80.2,80.19,80.19,6300.0,60.3369,60.3369,60.3294,60.3294,6300.0
2014-04-30 14:25:00,80.19,80.2,80.18,80.2,7400.0,60.3294,60.3369,60.3219,60.3369,7400.0
2014-04-30 14:30:00,80.19,80.2,80.19,80.2,1000.0,60.3294,60.3369,60.3294,60.3369,1000.0
2014-04-30 14:35:00,80.18,80.2,80.18,80.2,300.0,60.3219,60.3369,60.3219,60.3369,300.0
2014-04-30 14:40:00,80.19,80.2,80.19,80.19,10300.0,60.3294,60.3369,60.3294,60.3294,10300.0
2014-04-30 14:45:00,80.19,80.2,80.18,80.19,5000.0,60.3294,60.3369,60.3219,60.3294,5000.0
2014-04-30 14:50:00,80.18,80.2,80.18,80.19,27900.0,60.3219,60.3369,60.3219,60.3294,27900.0
2014-04-30 14:55:00,80.18,80.2,80.18,80.19,4200.0,60.3219,60.3369,60.3219,60.3294,4200.0
2014-04-30 15:00:00,80.2,80.2,80.2,80.2,600.0,60.3369,60.3369,60.3369,60.3369,600.0
2014-04-30 15:05:00,80.19,80.2,80.19,80.19,2500.0,60.3294,60.3369,60.3294,60.3294,2500.0
2014-04-30 15:10:00,80.19,80.2,80.19,80.2,3100.0,60.3294,60.3369,60.3294,60.3369,3100.0
2014-04-30 15:15:00,80.2,80.2,80.18,80.18,9600.0,60.3369,60.3369,60.3219,60.3219,9600.0
2014-04-30 15:20:00,80.19,80.19,80.18,80.18,4100.0,60.3294,60.3294,60.3219,60.3219,4100.0
2014-04-30 15:25:00,80.19,80.19,80.18,80.18,400.0,60.3294,60.3294,60.3219,60.3219,400.0
2014-04-30 15:30:00,80.19,80.2,80.18,80.18,10300.0,60.3294,60.3369,60.3219,60.3219,10300.0
2014-04-30 15:35:00,80.19,80.19,80.18,80.19,10200.0,60.3294,60.3294,60.3219,60.3294,10200.0
2014-04-30 15:40:00,80.19,80.19,80.18,80.19,8700.0,60.3294,60.3294,60.3219,60.3294,8700.0
2014-04-30 15:45:00,80.19,80.19,80.18,80.19,15300.0,60.3294,60.3294,60.3219,60.3294,15300.0
2014-04-30 15:50:00,80.19,80.19,80.18,80.19,42900.0,60.3294,60.3294,60.3219,60.3294,42900.0
2014-04-30 15:55:00,80.19,80.19,80.18,80.19,30400.0,60.3294,60.3294,60.3219,60.3294,30400.0
2014-05-01 09:30:00,80.07,80.07,80.04,80.04,9900.0,60.3278,60.3278,60.3052,60.3052,9900.0
2014-05-01 09:35:00,80.09,80.09,80.06,80.06,1600.0,60.3429,60.3429,60.3203,60.3203,1600.0
2014-05-01 09:40:00,80.06,80.1,80.06,80.1,400.0,60.3203,60.3504,60.3203,60.3504,400.0
2014-05-01 09:45:00,80.07,80.1,80.07,80.07,2100.0,60.3278,60.3504,60.3278,60.3278,2100.0
2014-05-01 09:50:00,80.1,80.1,80.07,80.07,2000.0,60.3504,60.3504,60.3278,60.3278,2000.0
2014-05-01 09:55:00,80.08,80.1,80.08,80.09,6400.0,60.3353,60.3504,60.3353,60.3429,6400.0
2014-05-01 10:00:00,80.1,80.13,80.1,80.12,10300.0,60.3504,60.373,60.3504,60.3655,10300.0
2014-05-01 10:05:00,80.12,80.14,80.12,80.12,1200.0,60.3655,60.3805,60.3655,60.3655,1200.0
2014-05-01 10:10:00,80.12,80.13,80.12,80.13,6900.0,60.3655,60.373,60.3655,60.373,6900.0
2014-05-01 10:15:00,80.14,80.14,80.13,80.14,700.0,60.3805,60.3805,60.373,60.3805,700.0
2014-05-01 10:20:00,80.14,80.14,80.13,80.14,2400.0,60.3805,60.3805,60.373,60.3805,2400.0
2014-05-01 10:25:00,80.14,80.14,80.14,80.14,600.0,60.3805,60.3805,60.3805,60.3805,600.0
2014-05-01 10:30:00,80.14,80.14,80.14,80.14,1200.0,60.3805,60.3805,60.3805,60.3805,1200.0
2014-05-01 10:35:00,80.14,80.14,80.13,80.14,1900.0,60.3805,60.3805,60.373,60.3805,1900.0
2014-05-01 10:40:00,80.14,80.14,80.13,80.13,800.0,60.3805,60.3805,60.373,60.373,800.0
2014-05-01 10:45:00,80.13,80.14,80.13,80.14,300.0,60.373,60.3805,60.373,60.3805,300.0
2014-05-01 10:50:00,80.14,80.14,80.12,80.12,200.0,60.3805,60.3805,60.3655,60.3655,200.0
2014-05-01 10:55:00,80.13,80.14,80.12,80.12,7400.0,60.373,60.3805,60.3655,60.3655,7400.0
2014-05-01 11:00:00,80.12,80.14,80.12,80.13,4400.0,60.3655,60.3805,60.3655,60.373,4400.0
2014-05-01 11:05:00,80.12,80.13,80.12,80.13,2200.0,60.3655,60.373,60.3655,60.373,2200.0
2014-05-01 11:10:00,80.12,80.13,80.12,80.13,2300.0,60.3655,60.373,60.3655,60.373,2300.0
2014-05-01 11:15:00,80.13,80.13,80.13,80.13,800.0,60.373,60.373,60.373,60.373,800.0
2014-05-01 11:20:00,80.13,80.13,80.12,80.12,700.0,60.373,60.373,60.3655,60.3655,700.0
2014-05-01 11:25:00,80.13,80.13,80.12,80.12,1200.0,60.373,60.373,60.3655,60.3655,1200.0
2014-05-01 11:30:00,80.13,80.13,80.12,80.13,5800.0,60.373,60.373,60.3655,60.373,5800.0
2014-05-01 11:35:00,80.13,80.13,80.12,80.13,4100.0,60.373,60.373,60.3655,60.373,4100.0
2014-05-01 11:40:00,80.13,80.13,80.12,80.13,1900.0,60.373,60.373,60.3655,60.373,1900.0
2014-05-01 11:45:00,80.13,80.14,80.12,80.13,10900.0,60.373,60.3805,60.3655,60.373,10900.0
2014-05-01 11:50:00,80.14,80.14,80.13,80.14,1400.0,60.3805,60.3805,60.373,60.3805,1400.0
2014-05-01 11:55:00,80.14,80.14,80.13,80.13,2300.0,60.3805,60.3805,60.373,60.373,2300.0
2014-05-01 12:00:00,80.14,80.14,80.13,80.14,3300.0,60.3805,60.3805,60.373,60.3805,3300.0
2014-05-01 12:05:00,80.13,80.14,80.13,80.13,1400.0,60.373,60.3805,60.373,60.373,1400.0
2014-05-01 12:10:00,80.13,80.14,80.13,80.14,4500.0,60.373,60.3805,60.373,60.3805,4500.0
2014-05-01 12:15:00,80.14,80.14,80.13,80.13,2700.0,60.3805,60.3805,60.373,60.373,2700.0
2014-05-01 12:20:00,80.13,80.13,80.13,80.13,400.0,60.373,60.373,60.373,60.373,400.0
2014-05-01 12:25:00,80.14,80.14,80.13,80.14,3500.0,60.3805,60.3805,60.373,60.3805,3500.0
2014-05-01 12:30:00,80.14,80.15,80.14,80.15,700.0,60.3805,60.3881,60.3805,60.3881,700.0
2014-05-01 12:35:00,80.15,80.16,80.15,80.15,1500.0,60.3881,60.3956,60.3881,60.3881,1500.0
2014-05-01 12:40:00,80.16,80.16,80.16,80.16,800.0,60.3956,60.3956,60.3956,60.3956,800.0
2014-05-01 12:45:00,80.15,80.17,80.15,80.15,1900.0,60.3881,60.4031,60.3881,60.3881,1900.0
2014-05-01 12:50:00,80.16,80.17,80.15,80.15,1800.0,60.3956,60.4031,60.3881,60.3881,1800.0
2014-05-01 12:55:00,80.16,80.17,80.16,80.16,3900.0,60.3956,60.4031,60.3956,60.3956,3900.0
2014-05-01 13:00:00,80.17,80.17,80.16,80.16,400.0,60.4031,60.4031,60.3956,60.3956,400.0
2014-05-01 13:05:00,80.17,80.17,80.16,80.17,2700.0,60.4031,60.4031,60.3956,60.4031,2700.0
2014-05-01 13:10:00,80.17,80.17,80.16,80.17,2500.0,60.4031,60.4031,60.3956,60.4031,2500.0
2014-05-01 13:15:00,80.17,80.17,80.17,80.17,900.0,60.4031,60.4031,60.4031,60.4031,900.0
2014-05-01 13:20:00,80.17,80.19,80.16,80.19,30600.0,60.4031,60.4182,60.3956,60.4182,30600.0
2014-05-01 13:25:00,80.19,80.19,80.19,80.19,1800.0,60.4182,60.4182,60.4182,60.4182,1800.0
2014-05-01 13:30:00,80.19,80.19,80.18,80.19,3600.0,60.4182,60.4182,60.4107,60.4182,3600.0
2014-05-01 13:35:00,80.19,80.19,80.18,80.19,13000.0,60.4182,60.4182,60.4107,60.4182,13000.0
2014-05-01 13:40:00,80.19,80.19,80.18,80.19,3800.0,60.4182,60.4182,60.4107,60.4182,3800.0
2014-05-01 13:45:00,80.19,80.19,80.19,80.19,5500.0,60.4182,60.4182,60.4182,60.4182,5500.0
2014-05-01 13:50:00,80.19,80.19,80.18,80.19,900.0,60.4182,60.4182,60.4107,60.4182,900.0
2014-05-01 13:55:00,80.19,80.19,80.18,80.19,3200.0,60.4182,60.4182,60.4107,60.4182,3200.0
2014-05-01 14:00:00,80.19,80.19,80.18,80.19,6600.0,60.4182,60.4182,60.4107,60.4182,6600.0
2014-05-01 14:05:00,80.19,80.19,80.18,80.19,3600.0,60.4182,60.4182,60.4107,60.4182,3600.0
2014-05-01 14:10:00,80.19,80.19,80.19,80.19,2300.0,60.4182,60.4182,60.4182,60.4182,2300.0
2014-05-01 14:15:00,80.19,80.19,80.19,80.19,2000.0,60.4182,60.4182,60.4182,60.4182,2000.0
2014-05-01 14:20:00,80.19,80.19,80.19,80.19,900.0,60.4182,60.4182,60.4182,60.4182,900.0
2014-05-01 14:25:00,80.18,80.19,80.18,80.19,1400.0,60.4107,60.4182,60.4107,60.4182,1400.0
2014-05-01 14:30:00,80.19,80.19,80.18,80.19,2700.0,60.4182,60.4182,60.4107,60.4182,2700.0
2014-05-01 14:35:00,80.19,80.19,80.18,80.18,3200.0,60.4182,60.4182,60.4107,60.4107,3200.0
2014-05-01 14:40:00,80.19,80.19,80.18,80.19,7000.0,60.4182,60.4182,60.4107,60.4182,7000.0
2014-05-01 14:45:00,80.19,80.19,80.18,80.19,1200.0,60.4182,60.4182,60.4107,60.4182,1200.0
2014-05-01 14:50:00,80.19,80.19,80.18,80.19,3000.0,60.4182,60.4182,60.4107,60.4182,3000.0
2014-05-01 14:55:00,80.19,80.19,80.18,80.19,6300.0,60.4182,60.4182,60.4107,60.4182,6300.0
2014-05-01 15:00:00,80.18,80.19,80.18,80.19,2500.0,60.4107,60.4182,60.4107,60.4182,2500.0
2014-05-01 15:05:00,80.18,80.19,80.18,80.19,3000.0,60.4107,60.4182,60.4107,60.4182,3000.0
2014-05-01 15:10:00,80.18,80.19,80.18,80.18,2900.0,60.4107,60.4182,60.4107,60.4107,2900.0
2014-05-01 15:15:00,80.19,80.19,80.18,80.19,5400.0,60.4182,60.4182,60.4107,60.4182,5400.0
2014-05-01 15:20:00,80.18,80.19,80.18,80.18,3600.0,60.4107,60.4182,60.4107,60.4107,3600.0
2014-05-01 15:25:00,80.19,80.19,80.13,80.15,11700.0,60.4182,60.4182,60.373,60.3881,11700.0
2014-05-01 15:30:00,80.14,80.15,80.14,80.15,3900.0,60.3805,60.3881,60.3805,60.3881,3900.0
2014-05-01 15:35:00,80.15,80.16,80.15,80.15,8500.0,60.3881,60.3956,60.3881,60.3881,8500.0
2014-05-01 15:40:00,80.15,80.17,80.15,80.17,4700.0,60.3881,60.4031,60.3881,60.4031,4700.0
2014-05-01 15:45:00,80.17,80.17,80.16,80.16,2800.0,60.4031,60.4031,60.3956,60.3956,2800.0
2014-05-01 15:50:00,80.16,80.16,80.14,80.15,6800.0,60.3956,60.3956,60.3805,60.3881,6800.0
2014-05-01 15:55:00,80.15,80.15,80.14,80.14,7400.0,60.3881,60.3881,60.3805,60.3805,7400.0
2014-05-02 09:30:00,80.03,80.06,80.02,80.05,13200.0,60.2977,60.3203,60.2901,60.3127,13200.0
2014-05-02 09:35:00,80.05,80.05,80.02,80.02,2400.0,60.3127,60.3127,60.2901,60.2901,2400.0
2014-05-02 09:40:00,80.02,80.04,80.02,80.04,600.0,60.2901,60.3052,60.2901,60.3052,600.0
2014-05-02 09:45:00,80.04,80.04,80.04,80.04,11400.0,60.3052,60.3052,60.3052,60.3052,11400.0
2014-05-02 09:50:00,80.04,80.04,80.03,80.04,3600.0,60.3052,60.3052,60.2977,60.3052,3600.0
2014-05-02 09:55:00,80.03,80.04,80.03,80.04,1500.0,60.2977,60.3052,60.2977,60.3052,1500.0
2014-05-02 10:00:00,80.04,80.05,80.04,80.05,200.0,60.3052,60.3127,60.3052,60.3127,200.0
2014-05-02 10:05:00,80.04,80.04,80.03,80.04,10500.0,60.3052,60.3052,60.2977,60.3052,10500.0
2014-05-02 10:10:00,80.03,80.04,80.03,80.03,7500.0,60.2977,60.3052,60.2977,60.2977,7500.0
2014-05-02 10:15:00,80.03,80.04,80.03,80.04,3800.0,60.2977,60.3052,60.2977,60.3052,3800.0
2014-05-02 10:20:00,80.03,80.05,80.03,80.05,4300.0,60.2977,60.3127,60.2977,60.3127,4300.0
2014-05-02 10:25:00,80.05,80.07,80.04,80.06,11000.0,60.3127,60.3278,60.3052,60.3203,11000.0
2014-05-02 10:30:00,80.07,80.07,80.05,80.05,2500.0,60.3278,60.3278,60.3127,60.3127,2500.0
2014-05-02 10:35:00,80.06,80.1,80.06,80.1,2100.0,60.3203,60.3504,60.3203,60.3504,2100.0
2014-05-02 10:40:00,80.1,80.1,80.08,80.1,4000.0,60.3504,60.3504,60.3353,60.3504,4000.0
2014-05-02 10:45:00,80.12,80.14,80.1,80.14,5000.0,60.3655,60.3805,60.3504,60.3805,5000.0
2014-05-02 10:50:00,80.14,80.16,80.12,80.13,6900.0,60.3805,60.3956,60.3655,60.373,6900.0
2014-05-02 10:55:00,80.13,80.14,80.11,80.12,4300.0,60.373,60.3805,60.3579,60.3655,4300.0
2014-05-02 11:00:00,80.12,80.13,80.1,80.11,2700.0,60.3655,60.373,60.3504,60.3579,2700.0
2014-05-02 11:05:00,80.1,80.12,80.1,80.12,1000.0,60.3504,60.3655,60.3504,60.3655,1000.0
2014-05-02 11:10:00,80.11,80.12,80.11,80.12,2400.0,60.3579,60.3655,60.3579,60.3655,2400.0
2014-05-02 11:15:00,80.12,80.12,80.1,80.1,5600.0,60.3655,60.3655,60.3504,60.3504,5600.0
2014-05-02 11:20:00,80.11,80.11,80.11,80.11,200.0,60.3579,60.3579,60.3579,60.3579,200.0
2014-05-02 11:25:00,80.11,80.11,80.1,80.11,1400.0,60.3579,60.3579,60.3504,60.3579,1400.0
2014-05-02 11:30:00,80.11,80.11,80.09,80.09,1600.0,60.3579,60.3579,60.3429,60.3429,1600.0
2014-05-02 11:35:00,80.1,80.1,80.09,80.1,1500.0,60.3504,60.3504,60.3429,60.3504,1500.0
2014-05-02 11:40:00,80.09,80.1,80.08,80.09,1500.0,60.3429,60.3504,60.3353,60.3429,1500.0
2014-05-02 11:45:00,80.08,80.1,80.08,80.08,3800.0,60.3353,60.3504,60.3353,60.3353,3800.0
2014-05-02 11:50:00,80.09,80.09,80.07,80.07,1500.0,60.3429,60.3429,60.3278,60.3278,1500.0
2014-05-02 11:55:00,80.08,80.09,80.05,80.07,5400.0,60.3353,60.3429,60.3127,60.3278,5400.0
2014-05-02 12:00:00,80.07,80.09,80.05,80.09,9400.0,60.3278,60.3429,60.3127,60.3429,9400.0
2014-05-02 12:05:00,80.09,80.1,80.09,80.09,2500.0,60.3429,60.3504,60.3429,60.3429,2500.0
2014-05-02 12:10:00,80.08,80.11,80.08,80.1,1200.0,60.3353,60.3579,60.3353,60.3504,1200.0
2014-05-02 12:15:00,80.1,80.1,80.08,80.08,6600.0,60.3504,60.3504,60.3353,60.3353,6600.0
2014-05-02 12:20:00,80.09,80.09,80.08,80.08,900.0,60.3429,60.3429,60.3353,60.3353,900.0
2014-05-02 12:25:00,80.09,80.1,80.08,80.1,4500.0,60.3429,60.3504,60.3353,60.3504,4500.0
2014-05-02 12:30:00,80.1,80.1,80.08,80.1,1300.0,60.3504,60.3504,60.3353,60.3504,1300.0
2014-05-02 12:35:00,80.1,80.1,80.1,80.1,0.0,60.3504,60.3504,60.3504,60.3504,0.0
2014-05-02 12:40:00,80.1,80.1,80.09,80.1,1400.0,60.3504,60.3504,60.3429,60.3504,1400.0
2014-05-02 12:45:00,80.1,80.1,80.09,80.09,1200.0,60.3504,60.3504,60.3429,60.3429,1200.0
2014-05-02 12:50:00,80.09,80.1,80.09,80.1,900.0,60.3429,60.3504,60.3429,60.3504,900.0
2014-05-02 12:55:00,80.1,80.1,80.09,80.09,1400.0,60.3504,60.3504,60.3429,60.3429,1400.0
2014-05-02 13:00:00,80.09,80.1,80.09,80.09,2400.0,60.3429,60.3504,60.3429,60.3429,2400.0
2014-05-02 13:05:00,80.1,80.11,80.1,80.1,3200.0,60.3504,60.3579,60.3504,60.3504,3200.0
2014-05-02 13:10:00,80.1,80.12,80.1,80.12,300.0,60.3504,60.3655,60.3504,60.3655,300.0
2014-05-02 13:15:00,80.12,80.13,80.12,80.12,3100.0,60.3655,60.373,60.3655,60.3655,3100.0
2014-05-02 13:20:00,80.13,80.14,80.12,80.12,19700.0,60.373,60.3805,60.3655,60.3655,19700.0
2014-05-02 13:25:00,80.11,80.14,80.11,80.14,700.0,60.3579,60.3805,60.3579,60.3805,700.0
2014-05-02 13:30:00,80.12,80.13,80.12,80.13,500.0,60.3655,60.373,60.3655,60.373,500.0
2014-05-02 13:35:00,80.12,80.14,80.12,80.14,16400.0,60.3655,60.3805,60.3655,60.3805,16400.0
2014-05-02 13:40:00,80.13,80.13,80.13,80.13,600.0,60.373,60.373,60.373,60.373,600.0
2014-05-02 13:45:00,80.14,80.14,80.13,80.13,1800.0,60.3805,60.3805,60.373,60.373,1800.0
2014-05-02 13:50:00,80.14,80.14,80.13,80.14,500.0,60.3805,60.3805,60.373,60.3805,500.0
2014-05-02 13:55:00,80.13,80.13,80.13,80.13,300.0,60.373,60.373,60.373,60.373,300.0
2014-05-02 14:00:00,80.13,80.14,80.13,80.14,1400.0,60.373,60.3805,60.373,60.3805,1400.0
2014-05-02 14:05:00,80.14,80.14,80.13,80.13,4000.0,60.3805,60.3805,60.373,60.373,4000.0
2014-05-02 14:10:00,80.13,80.15,80.13,80.15,8500.0,60.373,60.3881,60.373,60.3881,8500.0
2014-05-02 14:15:00,80.15,80.15,80.14,80.15,4400.0,60.3881,60.3881,60.3805,60.3881,4400.0
2014-05-02 14:20:00,80.15,80.15,80.15,80.15,400.0,60.3881,60.3881,60.3881,60.3881,400.0
2014-05-02 14:25:00,80.15,80.15,80.13,80.14,4800.0,60.3881,60.3881,60.373,60.3805,4800.0
2014-05-02 14:30:00,80.13,80.13,80.11,80.11,8800.0,60.373,60.373,60.3579,60.3579,8800.0
2014-05-02 14:35:00,80.13,80.13,80.11,80.13,1200.0,60.373,60.373,60.3579,60.373,1200.0
2014-05-02 14:40:00,80.11,80.11,80.11,80.11,300.0,60.3579,60.3579,60.3579,60.3579,300.0
2014-05-02 14:45:00,80.12,80.13,80.11,80.11,500.0,60.3655,60.373,60.3579,60.3579,500.0
2014-05-02 14:50:00,80.11,80.13,80.11,80.13,1600.0,60.3579,60.373,60.3579,60.373,1600.0
2014-05-02 14:55:00,80.13,80.13,80.12,80.12,3800.0,60.373,60.373,60.3655,60.3655,3800.0
2014-05-02 15:00:00,80.12,80.13,80.12,80.13,1300.0,60.3655,60.373,60.3655,60.373,1300.0
2014-05-02 15:05:00,80.12,80.13,80.12,80.12,3200.0,60.3655,60.373,60.3655,60.3655,3200.0
2014-05-02 15:10:00,80.12,80.13,80.12,80.13,5200.0,60.3655,60.373,60.3655,60.373,5200.0
2014-05-02 15:15:00,80.12,80.14,80.12,80.14,7500.0,60.3655,60.3805,60.3655,60.3805,7500.0
2014-05-02 15:20:00,80.13,80.14,80.13,80.14,5000.0,60.373,60.3805,60.373,60.3805,5000.0
2014-05-02 15:25:00,80.14,80.14,80.12,80.13,1800.0,60.3805,60.3805,60.3655,60.373,1800.0
2014-05-02 15:30:00,80.14,80.14,80.12,80.14,7100.0,60.3805,60.3805,60.3655,60.3805,7100.0
2014-05-02 15:35:00,80.12,80.14,80.12,80.14,1600.0,60.3655,60.3805,60.3655,60.3805,1600.0
2014-05-02 15:40:00,80.13,80.14,80.12,80.14,5200.0,60.373,60.3805,60.3655,60.3805,5200.0
2014-05-02 15:45:00,80.14,80.14,80.14,80.14,7100.0,60.3805,60.3805,60.3805,60.3805,7100.0
2014-05-02 15:50:00,80.14,80.14,80.12,80.14,7300.0,60.3805,60.3805,60.3655,60.3805,7300.0
2014-05-02 15:55:00,80.14,80.14,80.13,80.14,6400.0,60.3805,60.3805,60.373,60.3805,6400.0
2014-05-05 09:30:00,80.15,80.15,80.13,80.13,21000.0,60.3881,60.3881,60.373,60.373,21000.0
2014-05-05 09:35:00,80.13,80.14,80.12,80.14,400.0,60.373,60.3805,60.3655,60.3805,400.0
2014-05-05 09:40:00,80.14,80.14,80.11,80.11,1400.0,60.3805,60.3805,60.3579,60.3579,1400.0
2014-05-05 09:45:00,80.12,80.13,80.11,80.13,2500.0,60.3655,60.373,60.3579,60.373,2500.0
2014-05-05 09:50:00,80.12,80.13,80.11,80.13,8500.0,60.3655,60.373,60.3579,60.373,8500.0
2014-05-05 09:55:00,80.13,80.13,80.12,80.12,2500.0,60.373,60.373,60.3655,60.3655,2500.0
2014-05-05 10:00:00,80.11,80.12,80.11,80.12,700.0,60.3579,60.3655,60.3579,60.3655,700.0
2014-05-05 10:05:00,80.11,80.12,80.11,80.12,1100.0,60.3579,60.3655,60.3579,60.3655,1100.0
2014-05-05 10:10:00,80.11,80.12,80.11,80.12,1500.0,60.3579,60.3655,60.3579,60.3655,1500.0
2014-05-05 10:15:00,80.11,80.12,80.11,80.11,1900.0,60.3579,60.3655,60.3579,60.3579,1900.0
2014-05-05 10:20:00,80.11,80.12,80.11,80.11,20000.0,60.3579,60.3655,60.3579,60.3579,20000.0
2014-05-05 10:25:00,80.11,80.12,80.11,80.12,800.0,60.3579,60.3655,60.3579,60.3655,800.0
2014-05-05 10:30:00,80.12,80.12,80.11,80.11,1100.0,60.3655,60.3655,60.3579,60.3579,1100.0
2014-05-05 10:35:00,80.12,80.12,80.11,80.11,1700.0,60.3655,60.3655,60.3579,60.3579,1700.0
2014-05-05 10:40:00,80.11,80.12,80.11,80.12,2200.0,60.3579,60.3655,60.3579,60.3655,2200.0
2014-05-05 10:45:00,80.11,80.12,80.11,80.11,9000.0,60.3579,60.3655,60.3579,60.3579,9000.0
2014-05-05 10:50:00,80.12,80.12,80.11,80.11,900.0,60.3655,60.3655,60.3579,60.3579,900.0
2014-05-05 10:55:00,80.12,80.12,80.11,80.11,2000.0,60.3655,60.3655,60.3579,60.3579,2000.0
2014-05-05 11:00:00,80.12,80.12,80.11,80.11,1100.0,60.3655,60.3655,60.3579,60.3579,1100.0
2014-05-05 11:05:00,80.12,80.12,80.11,80.11,1700.0,60.3655,60.3655,60.3579,60.3579,1700.0
2014-05-05 11:10:00,80.11,80.12,80.11,80.11,4300.0,60.3579,60.3655,60.3579,60.3579,4300.0
2014-05-05 11:15:00,80.11,80.12,80.11,80.12,1400.0,60.3579,60.3655,60.3579,60.3655,1400.0
2014-05-05 11:20:00,80.12,80.12,80.11,80.11,2200.0,60.3655,60.3655,60.3579,60.3579,2200.0
2014-05-05 11:25:00,80.11,80.11,80.11,80.11,100.0,60.3579,60.3579,60.3579,60.3579,100.0
2014-05-05 11:30:00,80.11,80.11,80.11,80.11,200.0,60.3579,60.3579,60.3579,60.3579,200.0
2014-05-05 11:35:00,80.12,80.12,80.11,80.11,900.0,60.3655,60.3655,60.3579,60.3579,900.0
2014-05-05 11:40:00,80.11,80.11,80.11,80.11,800.0,60.3579,60.3579,60.3579,60.3579,800.0
2014-05-05 11:45:00,80.11,80.12,80.11,80.11,400.0,60.3579,60.3655,60.3579,60.3579,400.0
2014-05-05 11:50:00,80.11,80.12,80.11,80.11,4200.0,60.3579,60.3655,60.3579,60.3579,4200.0
2014-05-05 11:55:00,80.11,80.12,80.11,80.12,3400.0,60.3579,60.3655,60.3579,60.3655,3400.0
2014-05-05 12:00:00,80.11,80.12,80.11,80.11,1000.0,60.3579,60.3655,60.3579,60.3579,1000.0
2014-05-05 12:05:00,80.11,80.12,80.11,80.11,2800.0,60.3579,60.3655,60.3579,60.3579,2800.0
2014-05-05 12:10:00,80.12,80.12,80.11,80.12,4800.0,60.3655,60.3655,60.3579,60.3655,4800.0
2014-05-05 12:15:00,80.12,80.12,80.12,80.12,300.0,60.3655,60.3655,60.3655,60.3655,300.0
2014-05-05 12:20:00,80.11,80.12,80.11,80.12,1000.0,60.3579,60.3655,60.3579,60.3655,1000.0
2014-05-05 12:25:00,80.11,80.12,80.11,80.11,3100.0,60.3579,60.3655,60.3579,60.3579,3100.0
2014-05-05 12:30:00,80.11,80.12,80.11,80.11,4900.0,60.3579,60.3655,60.3579,60.3579,4900.0
2014-05-05 12:35:00,80.11,80.11,80.11,80.11,0.0,60.3579,60.3579,60.3579,60.3579,0.0
2014-05-05 12:40:00,80.12,80.12,80.11,80.11,2600.0,60.3655,60.3655,60.3579,60.3579,2600.0
2014-05-05 12:45:00,80.11,80.12,80.11,80.12,3900.0,60.3579,60.3655,60.3579,60.3655,3900.0
2014-05-05 12:50:00,80.12,80.12,80.11,80.11,1300.0,60.3655,60.3655,60.3579,60.3579,1300.0
2014-05-05 12:55:00,80.11,80.12,80.11,80.12,800.0,60.3579,60.3655,60.3579,60.3655,800.0
2014-05-05 13:00:00,80.12,80.12,80.12,80.12,0.0,60.3655,60.3655,60.3655,60.3655,0.0
2014-05-05 13:05:00,80.12,80.12,80.11,80.12,10900.0,60.3655,60.3655,60.3579,60.3655,10900.0
2014-05-05 13:10:00,80.11,80.11,80.11,80.11,1000.0,60.3579,60.3579,60.3579,60.3579,1000.0
2014-05-05 13:15:00,80.12,80.12,80.11,80.11,2600.0,60.3655,60.3655,60.3579,60.3579,2600.0
2014-05-05 13:20:00,80.11,80.11,80.11,80.11,100.0,60.3579,60.3579,60.3579,60.3579,100.0
2014-05-05 13:25:00,80.12,80.12,80.11,80.12,900.0,60.3655,60.3655,60.3579,60.3655,900.0
2014-05-05 13:30:00,80.11,80.12,80.11,80.12,4600.0,60.3579,60.3655,60.3579,60.3655,4600.0
2014-05-05 13:35:00,80.11,80.12,80.11,80.11,900.0,60.3579,60.3655,60.3579,60.3579,900.0
2014-05-05 13:40:00,80.11,80.11,80.11,80.11,300.0,60.3579,60.3579,60.3579,60.3579,300.0
2014-05-05 13:45:00,80.11,80.11,80.11,80.11,500.0,60.3579,60.3579,60.3579,60.3579,500.0
2014-05-05 13:50:00,80.11,80.12,80.11,80.12,1800.0,60.3579,60.3655,60.3579,60.3655,1800.0
2014-05-05 13:55:00,80.11,80.11,80.11,80.11,1000.0,60.3579,60.3579,60.3579,60.3579,1000.0
2014-05-05 14:00:00,80.12,80.12,80.11,80.11,2400.0,60.3655,60.3655,60.3579,60.3579,2400.0
2014-05-05 14:05:00,80.12,80.12,80.11,80.11,3700.0,60.3655,60.3655,60.3579,60.3579,3700.0
2014-05-05 14:10:00,80.11,80.12,80.11,80.11,2200.0,60.3579,60.3655,60.3579,60.3579,2200.0
2014-05-05 14:15:00,80.11,80.12,80.11,80.11,900.0,60.3579,60.3655,60.3579,60.3579,900.0
2014-05-05 14:20:00,80.11,80.12,80.11,80.12,4300.0,60.3579,60.3655,60.3579,60.3655,4300.0
2014-05-05 14:25:00,80.12,80.12,80.11,80.11,3500.0,60.3655,60.3655,60.3579,60.3579,3500.0
2014-05-05 14:30:00,80.12,80.12,80.11,80.12,4400.0,60.3655,60.3655,60.3579,60.3655,4400.0
2014-05-05 14:35:00,80.12,80.12,80.11,80.11,5000.0,60.3655,60.3655,60.3579,60.3579,5000.0
2014-05-05 14:40:00,80.11,80.12,80.11,80.11,6600.0,60.3579,60.3655,60.3579,60.3579,6600.0
2014-05-05 14:45:00,80.11,80.12,80.11,80.12,1300.0,60.3579,60.3655,60.3579,60.3655,1300.0
2014-05-05 14:50:00,80.12,80.12,80.11,80.11,800.0,60.3655,60.3655,60.3579,60.3579,800.0
2014-05-05 14:55:00,80.11,80.12,80.11,80.12,700.0,60.3579,60.3655,60.3579,60.3655,700.0
2014-05-05 15:00:00,80.12,80.14,80.12,80.14,46700.0,60.3655,60.3805,60.3655,60.3805,46700.0
2014-05-05 15:05:00,80.14,80.15,80.13,80.14,18200.0,60.3805,60.3881,60.373,60.3805,18200.0
2014-05-05 15:10:00,80.14,80.15,80.14,80.15,900.0,60.3805,60.3881,60.3805,60.3881,900.0
2014-05-05 15:15:00,80.14,80.15,80.14,80.15,2000.0,60.3805,60.3881,60.3805,60.3881,2000.0
2014-05-05 15:20:00,80.15,80.15,80.14,80.15,11500.0,60.3881,60.3881,60.3805,60.3881,11500.0
2014-05-05 15:25:00,80.15,80.15,80.14,80.15,3100.0,60.3881,60.3881,60.3805,60.3881,3100.0
2014-05-05 15:30:00,80.14,80.15,80.14,80.14,4600.0,60.3805,60.3881,60.3805,60.3805,4600.0
2014-05-05 15:35:00,80.15,80.15,80.13,80.13,25900.0,60.3881,60.3881,60.373,60.373,25900.0
2014-05-05 15:40:00,80.14,80.15,80.13,80.15,2000.0,60.3805,60.3881,60.373,60.3881,2000.0
2014-05-05 15:45:00,80.15,80.15,80.14,80.14,5000.0,60.3881,60.3881,60.3805,60.3805,5000.0
2014-05-05 15:50:00,80.14,80.15,80.14,80.14,12500.0,60.3805,60.3881,60.3805,60.3805,12500.0
2014-05-05 15:55:00,80.14,80.15,80.14,80.15,2700.0,60.3805,60.3881,60.3805,60.3881,2700.0
2014-05-06 09:30:00,80.16,80.16,80.14,80.14,15500.0,60.3956,60.3956,60.3805,60.3805,15500.0
2014-05-06 09:35:00,80.15,80.15,80.14,80.15,53100.0,60.3881,60.3881,60.3805,60.3881,53100.0
2014-05-06 09:40:00,80.14,80.14,80.13,80.13,26900.0,60.3805,60.3805,60.373,60.373,26900.0
2014-05-06 09:45:00,80.14,80.14,80.14,80.14,200.0,60.3805,60.3805,60.3805,60.3805,200.0
2014-05-06 09:50:00,80.15,80.15,80.13,80.14,1900.0,60.3881,60.3881,60.373,60.3805,1900.0
2014-05-06 09:55:00,80.15,80.15,80.12,80.12,157500.0,60.3881,60.3881,60.3655,60.3655,157500.0
2014-05-06 10:00:00,80.14,80.15,80.14,80.15,2500.0,60.3805,60.3881,60.3805,60.3881,2500.0
2014-05-06 10:05:00,80.14,80.14,80.14,80.14,3600.0,60.3805,60.3805,60.3805,60.3805,3600.0
2014-05-06 10:10:00,80.13,80.15,80.13,80.15,800.0,60.373,60.3881,60.373,60.3881,800.0
2014-05-06 10:15:00,80.13,80.15,80.13,80.15,900.0,60.373,60.3881,60.373,60.3881,900.0
2014-05-06 10:20:00,80.14,80.15,80.13,80.15,2500.0,60.3805,60.3881,60.373,60.3881,2500.0
2014-05-06 10:25:00,80.13,80.14,80.13,80.13,1300.0,60.373,60.3805,60.373,60.373,1300.0
2014-05-06 10:30:00,80.14,80.14,80.14,80.14,400.0,60.3805,60.3805,60.3805,60.3805,400.0
2014-05-06 10:35:00,80.13,80.14,80.13,80.14,6800.0,60.373,60.3805,60.373,60.3805,6800.0
2014-05-06 10:40:00,80.14,80.14,80.14,80.14,200.0,60.3805,60.3805,60.3805,60.3805,200.0
2014-05-06 10:45:00,80.13,80.14,80.13,80.14,600.0,60.373,60.3805,60.373,60.3805,600.0
2014-05-06 10:50:00,80.14,80.14,80.13,80.14,2100.0,60.3805,60.3805,60.373,60.3805,2100.0
2014-05-06 10:55:00,80.13,80.15,80.13,80.14,3300.0,60.373,60.3881,60.373,60.3805,3300.0
2014-05-06 11:00:00,80.14,80.15,80.13,80.14,3300.0,60.3805,60.3881,60.373,60.3805,3300.0
2014-05-06 11:05:00,80.14,80.15,80.13,80.14,7600.0,60.3805,60.3881,60.373,60.3805,7600.0
2014-05-06 11:10:00,80.16,80.16,80.15,80.15,1400.0,60.3956,60.3956,60.3881,60.3881,1400.0
2014-05-06 11:15:00,80.16,80.16,80.15,80.15,5100.0,60.3956,60.3956,60.3881,60.3881,5100.0
2014-05-06 11:20:00,80.15,80.16,80.15,80.15,1700.0,60.3881,60.3956,60.3881,60.3881,1700.0
2014-05-06 11:25:00,80.15,80.15,80.14,80.15,1300.0,60.3881,60.3881,60.3805,60.3881,1300.0
2014-05-06 11:30:00,80.14,80.15,80.14,80.15,3700.0,60.3805,60.3881,60.3805,60.3881,3700.0
2014-05-06 11:35:00,80.15,80.16,80.15,80.15,2600.0,60.3881,60.3956,60.3881,60.3881,2600.0
2014-05-06 11:40:00,80.14,80.14,80.14,80.14,100.0,60.3805,60.3805,60.3805,60.3805,100.0
2014-05-06 11:45:00,80.15,80.16,80.15,80.16,2500.0,60.3881,60.3956,60.3881,60.3956,2500.0
2014-05-06 11:50:00,80.14,80.15,80.14,80.15,2200.0,60.3805,60.3881,60.3805,60.3881,2200.0
2014-05-06 11:55:00,80.14,80.15,80.14,80.14,1300.0,60.3805,60.3881,60.3805,60.3805,1300.0
2014-05-06 12:00:00,80.15,80.15,80.14,80.15,5700.0,60.3881,60.3881,60.3805,60.3881,5700.0
2014-05-06 12:05:00,80.15,80.16,80.15,80.15,600.0,60.3881,60.3956,60.3881,60.3881,600.0
2014-05-06 12:10:00,80.15,80.15,80.15,80.15,200.0,60.3881,60.3881,60.3881,60.3881,200.0
2014-05-06 12:15:00,80.15,80.15,80.14,80.15,2400.0,60.3881,60.3881,60.3805,60.3881,2400.0
2014-05-06 12:20:00,80.15,80.15,80.15,80.15,5300.0,60.3881,60.3881,60.3881,60.3881,5300.0
2014-05-06 12:25:00,80.16,80.16,80.14,80.15,2700.0,60.3956,60.3956,60.3805,60.3881,2700.0
2014-05-06 12:30:00,80.15,80.15,80.14,80.14,6300.0,60.3881,60.3881,60.3805,60.3805,6300.0
2014-05-06 12:35:00,80.15,80.15,80.14,80.14,900.0,60.3881,60.3881,60.3805,60.3805,900.0
2014-05-06 12:40:00,80.15,80.15,80.14,80.14,1200.0,60.3881,60.3881,60.3805,60.3805,1200.0
2014-05-06 12:45:00,80.15,80.15,80.15,80.15,900.0,60.3881,60.3881,60.3881,60.3881,900.0
2014-05-06 12:50:00,80.15,80.15,80.14,80.15,1600.0,60.3881,60.3881,60.3805,60.3881,1600.0
2014-05-06 12:55:00,80.15,80.15,80.15,80.15,1100.0,60.3881,60.3881,60.3881,60.3881,1100.0
2014-05-06 13:00:00,80.14,80.15,80.13,80.14,3700.0,60.3805,60.3881,60.373,60.3805,3700.0
2014-05-06 13:05:00,80.14,80.15,80.14,80.14,13400.0,60.3805,60.3881,60.3805,60.3805,13400.0
2014-05-06 13:10:00,80.14,80.14,80.13,80.14,3100.0,60.3805,60.3805,60.373,60.3805,3100.0
2014-05-06 13:15:00,80.14,80.15,80.13,80.14,2000.0,60.3805,60.3881,60.373,60.3805,2000.0
2014-05-06 13:20:00,80.15,80.15,80.13,80.15,3100.0,60.3881,60.3881,60.373,60.3881,3100.0
2014-05-06 13:25:00,80.14,80.14,80.14,80.14,1000.0,60.3805,60.3805,60.3805,60.3805,1000.0
2014-05-06 13:30:00,80.15,80.15,80.14,80.15,700.0,60.3881,60.3881,60.3805,60.3881,700.0
2014-05-06 13:35:00,80.14,80.15,80.14,80.15,2600.0,60.3805,60.3881,60.3805,60.3881,2600.0
2014-05-06 13:40:00,80.14,80.15,80.13,80.15,4200.0,60.3805,60.3881,60.373,60.3881,4200.0
2014-05-06 13:45:00,80.15,80.15,80.13,80.14,1000.0,60.3881,60.3881,60.373,60.3805,1000.0
2014-05-06 13:50:00,80.15,80.15,80.13,80.13,1200.0,60.3881,60.3881,60.373,60.373,1200.0
2014-05-06 13:55:00,80.15,80.15,80.14,80.14,1900.0,60.3881,60.3881,60.3805,60.3805,1900.0
2014-05-06 14:00:00,80.15,80.15,80.14,80.15,4200.0,60.3881,60.3881,60.3805,60.3881,4200.0
2014-05-06 14:05:00,80.14,80.15,80.14,80.15,1600.0,60.3805,60.3881,60.3805,60.3881,1600.0
2014-05-06 14:10:00,80.14,80.15,80.14,80.15,3700.0,60.3805,60.3881,60.3805,60.3881,3700.0
2014-05-06 14:15:00,80.14,80.15,80.14,80.15,4500.0,60.3805,60.3881,60.3805,60.3881,4500.0
2014-05-06 14:20:00,80.15,80.15,80.14,80.14,3400.0,60.3881,60.3881,60.3805,60.3805,3400.0
2014-05-06 14:25:00,80.15,80.15,80.14,80.15,2100.0,60.3881,60.3881,60.3805,60.3881,2100.0
2014-05-06 14:30:00,80.15,80.15,80.15,80.15,1300.0,60.3881,60.3881,60.3881,60.3881,1300.0
2014-05-06 14:35:00,80.15,80.15,80.14,80.15,600.0,60.3881,60.3881,60.3805,60.3881,600.0
2014-05-06 14:40:00,80.15,80.16,80.14,80.16,15500.0,60.3881,60.3956,60.3805,60.3956,15500.0
2014-05-06 14:45:00,80.16,80.16,80.16,80.16,300.0,60.3956,60.3956,60.3956,60.3956,300.0
2014-05-06 14:50:00,80.16,80.16,80.14,80.14,1100.0,60.3956,60.3956,60.3805,60.3805,1100.0
2014-05-06 14:55:00,80.15,80.15,80.15,80.15,100.0,60.3881,60.3881,60.3881,60.3881,100.0
2014-05-06 15:00:00,80.15,80.15,80.14,80.14,1500.0,60.3881,60.3881,60.3805,60.3805,1500.0
2014-05-06 15:05:00,80.14,80.15,80.14,80.15,300.0,60.3805,60.3881,60.3805,60.3881,300.0
2014-05-06 15:10:00,80.14,80.16,80.14,80.15,22200.0,60.3805,60.3956,60.3805,60.3881,22200.0
2014-05-06 15:15:00,80.15,80.16,80.14,80.15,55000.0,60.3881,60.3956,60.3805,60.3881,55000.0
2014-05-06 15:20:00,80.15,80.16,80.15,80.16,11400.0,60.3881,60.3956,60.3881,60.3956,11400.0
2014-05-06 15:25:00,80.16,80.16,80.15,80.16,2300.0,60.3956,60.3956,60.3881,60.3956,2300.0
2014-05-06 15:30:00,80.16,80.17,80.15,80.17,9200.0,60.3956,60.4031,60.3881,60.4031,9200.0
2014-05-06 15:35:00,80.16,80.17,80.15,80.16,12800.0,60.3956,60.4031,60.3881,60.3956,12800.0
2014-05-06 15:40:00,80.16,80.16,80.15,80.16,14100.0,60.3956,60.3956,60.3881,60.3956,14100.0
2014-05-06 15:45:00,80.16,80.17,80.15,80.16,32500.0,60.3956,60.4031,60.3881,60.3956,32500.0
2014-05-06 15:50:00,80.17,80.17,80.16,80.17,40900.0,60.4031,60.4031,60.3956,60.4031,40900.0
2014-05-06 15:55:00,80.17,80.17,80.15,80.15,37100.0,60.4031,60.4031,60.3881,60.3881,37100.0
2014-05-07 09:30:00,80.15,80.16,80.12,80.16,16400.0,60.3881,60.3956,60.3655,60.3956,16400.0
2014-05-07 09:35:00,80.15,80.15,80.13,80.13,1300.0,60.3881,60.3881,60.373,60.373,1300.0
2014-05-07 09:40:00,80.14,80.14,80.14,80.14,200.0,60.3805,60.3805,60.3805,60.3805,200.0
2014-05-07 09:45:00,80.15,80.15,80.12,80.12,1000.0,60.3881,60.3881,60.3655,60.3655,1000.0
2014-05-07 09:50:00,80.14,80.14,80.13,80.14,3300.0,60.3805,60.3805,60.373,60.3805,3300.0
2014-05-07 09:55:00,80.14,80.15,80.14,80.15,700.0,60.3805,60.3881,60.3805,60.3881,700.0
2014-05-07 10:00:00,80.16,80.19,80.16,80.17,7500.0,60.3956,60.4182,60.3956,60.4031,7500.0
2014-05-07 10:05:00,80.14,80.16,80.14,80.16,254400.0,60.3805,60.3956,60.3805,60.3956,254400.0
2014-05-07 10:10:00,80.19,80.21,80.18,80.2,3100.0,60.4182,60.4333,60.4107,60.4258,3100.0
2014-05-07 10:15:00,80.19,80.2,80.19,80.19,11900.0,60.4182,60.4258,60.4182,60.4182,11900.0
2014-05-07 10:20:00,80.19,80.19,80.17,80.17,3300.0,60.4182,60.4182,60.4031,60.4031,3300.0
2014-05-07 10:25:00,80.19,80.2,80.18,80.2,700.0,60.4182,60.4258,60.4107,60.4258,700.0
2014-05-07 10:30:00,80.19,80.2,80.19,80.2,2000.0,60.4182,60.4258,60.4182,60.4258,2000.0
2014-05-07 10:35:00,80.19,80.21,80.19,80.2,1800.0,60.4182,60.4333,60.4182,60.4258,1800.0
2014-05-07 10:40:00,80.18,80.19,80.18,80.19,1200.0,60.4107,60.4182,60.4107,60.4182,1200.0
2014-05-07 10:45:00,80.18,80.2,80.18,80.2,400.0,60.4107,60.4258,60.4107,60.4258,400.0
2014-05-07 10:50:00,80.2,80.2,80.18,80.18,3500.0,60.4258,60.4258,60.4107,60.4107,3500.0
2014-05-07 10:55:00,80.2,80.2,80.18,80.2,3600.0,60.4258,60.4258,60.4107,60.4258,3600.0
2014-05-07 11:00:00,80.2,80.2,80.2,80.2,9500.0,60.4258,60.4258,60.4258,60.4258,9500.0
2014-05-07 11:05:00,80.2,80.2,80.19,80.2,3400.0,60.4258,60.4258,60.4182,60.4258,3400.0
2014-05-07 11:10:00,80.2,80.2,80.2,80.2,1800.0,60.4258,60.4258,60.4258,60.4258,1800.0
2014-05-07 11:15:00,80.2,80.22,80.19,80.22,13500.0,60.4258,60.4408,60.4182,60.4408,13500.0
2014-05-07 11:20:00,80.2,80.2,80.2,80.2,400.0,60.4258,60.4258,60.4258,60.4258,400.0
2014-05-07 11:25:00,80.22,80.23,80.22,80.23,3900.0,60.4408,60.4484,60.4408,60.4484,3900.0
2014-05-07 11:30:00,80.23,80.23,80.21,80.21,1000.0,60.4484,60.4484,60.4333,60.4333,1000.0
2014-05-07 11:35:00,80.21,80.23,80.21,80.21,2500.0,60.4333,60.4484,60.4333,60.4333,2500.0
2014-05-07 11:40:00,80.21,80.22,80.21,80.21,2700.0,60.4333,60.4408,60.4333,60.4333,2700.0
2014-05-07 11:45:00,80.21,80.23,80.21,80.23,4600.0,60.4333,60.4484,60.4333,60.4484,4600.0
2014-05-07 11:50:00,80.23,80.23,80.23,80.23,1800.0,60.4484,60.4484,60.4484,60.4484,1800.0
2014-05-07 11:55:00,80.21,80.22,80.21,80.22,3100.0,60.4333,60.4408,60.4333,60.4408,3100.0
2014-05-07 12:00:00,80.22,80.22,80.22,80.22,1900.0,60.4408,60.4408,60.4408,60.4408,1900.0
2014-05-07 12:05:00,80.22,80.22,80.22,80.22,700.0,60.4408,60.4408,60.4408,60.4408,700.0
2014-05-07 12:10:00,80.22,80.22,80.21,80.22,700.0,60.4408,60.4408,60.4333,60.4408,700.0
2014-05-07 12:15:00,80.22,80.22,80.21,80.21,1100.0,60.4408,60.4408,60.4333,60.4333,1100.0
2014-05-07 12:20:00,80.22,80.22,80.22,80.22,1800.0,60.4408,60.4408,60.4408,60.4408,1800.0
2014-05-07 12:25:00,80.21,80.22,80.21,80.22,5300.0,60.4333,60.4408,60.4333,60.4408,5300.0
2014-05-07 12:30:00,80.21,80.22,80.21,80.21,3800.0,60.4333,60.4408,60.4333,60.4333,3800.0
2014-05-07 12:35:00,80.21,80.22,80.21,80.22,500.0,60.4333,60.4408,60.4333,60.4408,500.0
2014-05-07 12:40:00,80.21,80.21,80.2,80.2,4700.0,60.4333,60.4333,60.4258,60.4258,4700.0
2014-05-07 12:45:00,80.2,80.22,80.2,80.21,2400.0,60.4258,60.4408,60.4258,60.4333,2400.0
2014-05-07 12:50:00,80.21,80.21,80.21,80.21,1600.0,60.4333,60.4333,60.4333,60.4333,1600.0
2014-05-07 12:55:00,80.21,80.22,80.21,80.22,700.0,60.4333,60.4408,60.4333,60.4408,700.0
2014-05-07 13:00:00,80.21,80.22,80.21,80.22,300.0,60.4333,60.4408,60.4333,60.4408,300.0
2014-05-07 13:05:00,80.21,80.22,80.21,80.22,5100.0,60.4333,60.4408,60.4333,60.4408,5100.0
2014-05-07 13:10:00,80.22,80.22,80.21,80.22,3300.0,60.4408,60.4408,60.4333,60.4408,3300.0
2014-05-07 13:15:00,80.22,80.22,80.21,80.21,1000.0,60.4408,60.4408,60.4333,60.4333,1000.0
2014-05-07 13:20:00,80.21,80.22,80.21,80.22,4400.0,60.4333,60.4408,60.4333,60.4408,4400.0
2014-05-07 13:25:00,80.22,80.22,80.21,80.21,500.0,60.4408,60.4408,60.4333,60.4333,500.0
2014-05-07 13:30:00,80.21,80.22,80.21,80.22,300.0,60.4333,60.4408,60.4333,60.4408,300.0
2014-05-07 13:35:00,80.22,80.22,80.22,80.22,7300.0,60.4408,60.4408,60.4408,60.4408,7300.0
2014-05-07 13:40:00,80.21,80.21,80.21,80.21,200.0,60.4333,60.4333,60.4333,60.4333,200.0
2014-05-07 13:45:00,80.22,80.22,80.21,80.21,1200.0,60.4408,60.4408,60.4333,60.4333,1200.0
2014-05-07 13:50:00,80.22,80.22,80.22,80.22,700.0,60.4408,60.4408,60.4408,60.4408,700.0
2014-05-07 13:55:00,80.22,80.22,80.21,80.22,1700.0,60.4408,60.4408,60.4333,60.4408,1700.0
2014-05-07 14:00:00,80.21,80.22,80.21,80.22,2700.0,60.4333,60.4408,60.4333,60.4408,2700.0
2014-05-07 14:05:00,80.21,80.22,80.2,80.2,9900.0,60.4333,60.4408,60.4258,60.4258,9900.0
2014-05-07 14:10:00,80.21,80.21,80.2,80.2,8700.0,60.4333,60.4333,60.4258,60.4258,8700.0
2014-05-07 14:15:00,80.21,80.22,80.2,80.22,5100.0,60.4333,60.4408,60.4258,60.4408,5100.0
2014-05-07 14:20:00,80.22,80.22,80.21,80.22,4500.0,60.4408,60.4408,60.4333,60.4408,4500.0
2014-05-07 14:25:00,80.22,80.23,80.22,80.23,2300.0,60.4408,60.4484,60.4408,60.4484,2300.0
2014-05-07 14:30:00,80.23,80.23,80.21,80.23,4200.0,60.4484,60.4484,60.4333,60.4484,4200.0
2014-05-07 14:35:00,80.23,80.23,80.21,80.23,1400.0,60.4484,60.4484,60.4333,60.4484,1400.0
2014-05-07 14:40:00,80.22,80.23,80.22,80.22,5700.0,60.4408,60.4484,60.4408,60.4408,5700.0
2014-05-07 14:45:00,80.22,80.23,80.22,80.22,3700.0,60.4408,60.4484,60.4408,60.4408,3700.0
2014-05-07 14:50:00,80.23,80.23,80.21,80.22,5400.0,60.4484,60.4484,60.4333,60.4408,5400.0
2014-05-07 14:55:00,80.23,80.23,80.21,80.22,11100.0,60.4484,60.4484,60.4333,60.4408,11100.0
2014-05-07 15:00:00,80.22,80.23,80.22,80.23,1100.0,60.4408,60.4484,60.4408,60.4484,1100.0
2014-05-07 15:05:00,80.23,80.23,80.21,80.21,4200.0,60.4484,60.4484,60.4333,60.4333,4200.0
2014-05-07 15:10:00,80.23,80.23,80.21,80.21,1900.0,60.4484,60.4484,60.4333,60.4333,1900.0
2014-05-07 15:15:00,80.21,80.22,80.21,80.22,12000.0,60.4333,60.4408,60.4333,60.4408,12000.0
2014-05-07 15:20:00,80.22,80.22,80.21,80.22,21500.0,60.4408,60.4408,60.4333,60.4408,21500.0
2014-05-07 15:25:00,80.22,80.23,80.21,80.21,16600.0,60.4408,60.4484,60.4333,60.4333,16600.0
2014-05-07 15:30:00,80.22,80.22,80.2,80.2,11700.0,60.4408,60.4408,60.4258,60.4258,11700.0
2014-05-07 15:35:00,80.2,80.21,80.2,80.21,600.0,60.4258,60.4333,60.4258,60.4333,600.0
2014-05-07 15:40:00,80.2,80.22,80.2,80.22,13100.0,60.4258,60.4408,60.4258,60.4408,13100.0
2014-05-07 15:45:00,80.21,80.22,80.2,80.2,8400.0,60.4333,60.4408,60.4258,60.4258,8400.0
2014-05-07 15:50:00,80.21,80.22,80.2,80.22,5200.0,60.4333,60.4408,60.4258,60.4408,5200.0
2014-05-07 15:55:00,80.2,80.21,80.19,80.21,33200.0,60.4258,60.4333,60.4182,60.4333,33200.0
2014-05-08 09:30:00,80.25,80.25,80.24,80.25,11600.0,60.4634,60.4634,60.4559,60.4634,11600.0
2014-05-08 09:35:00,80.26,80.26,80.25,80.25,1300.0,60.471,60.471,60.4634,60.4634,1300.0
2014-05-08 09:40:00,80.25,80.25,80.24,80.25,8900.0,60.4634,60.4634,60.4559,60.4634,8900.0
2014-05-08 09:45:00,80.25,80.25,80.23,80.23,2700.0,60.4634,60.4634,60.4484,60.4484,2700.0
2014-05-08 09:50:00,80.23,80.23,80.22,80.22,2300.0,60.4484,60.4484,60.4408,60.4408,2300.0
2014-05-08 09:55:00,80.23,80.23,80.23,80.23,100.0,60.4484,60.4484,60.4484,60.4484,100.0
2014-05-08 10:00:00,80.23,80.24,80.23,80.24,6300.0,60.4484,60.4559,60.4484,60.4559,6300.0
2014-05-08 10:05:00,80.23,80.23,80.22,80.22,5000.0,60.4484,60.4484,60.4408,60.4408,5000.0
2014-05-08 10:10:00,80.23,80.23,80.23,80.23,300.0,60.4484,60.4484,60.4484,60.4484,300.0
2014-05-08 10:15:00,80.23,80.24,80.22,80.24,2300.0,60.4484,60.4559,60.4408,60.4559,2300.0
2014-05-08 10:20:00,80.22,80.24,80.22,80.24,4500.0,60.4408,60.4559,60.4408,60.4559,4500.0
2014-05-08 10:25:00,80.23,80.24,80.22,80.23,14600.0,60.4484,60.4559,60.4408,60.4484,14600.0
2014-05-08 10:30:00,80.22,80.24,80.22,80.24,3500.0,60.4408,60.4559,60.4408,60.4559,3500.0
2014-05-08 10:35:00,80.24,80.24,80.23,80.24,4200.0,60.4559,60.4559,60.4484,60.4559,4200.0
2014-05-08 10:40:00,80.25,80.25,80.23,80.24,2200.0,60.4634,60.4634,60.4484,60.4559,2200.0
2014-05-08 10:45:00,80.26,80.26,80.25,80.26,600.0,60.471,60.471,60.4634,60.471,600.0
2014-05-08 10:50:00,80.26,80.26,80.25,80.26,1500.0,60.471,60.471,60.4634,60.471,1500.0
2014-05-08 10:55:00,80.26,80.27,80.24,80.27,19700.0,60.471,60.4785,60.4559,60.4785,19700.0
2014-05-08 11:00:00,80.27,80.27,80.25,80.26,2800.0,60.4785,60.4785,60.4634,60.471,2800.0
2014-05-08 11:05:00,80.27,80.27,80.26,80.26,5500.0,60.4785,60.4785,60.471,60.471,5500.0
2014-05-08 11:10:00,80.27,80.27,80.26,80.26,2700.0,60.4785,60.4785,60.471,60.471,2700.0
2014-05-08 11:15:00,80.27,80.27,80.26,80.26,9800.0,60.4785,60.4785,60.471,60.471,9800.0
2014-05-08 11:20:00,80.27,80.27,80.26,80.26,3600.0,60.4785,60.4785,60.471,60.471,3600.0
2014-05-08 11:25:00,80.26,80.28,80.26,80.28,4600.0,60.471,60.486,60.471,60.486,4600.0
2014-05-08 11:30:00,80.27,80.28,80.27,80.27,2800.0,60.4785,60.486,60.4785,60.4785,2800.0
2014-05-08 11:35:00,80.28,80.28,80.26,80.28,4300.0,60.486,60.486,60.471,60.486,4300.0
2014-05-08 11:40:00,80.28,80.28,80.26,80.27,1800.0,60.486,60.486,60.471,60.4785,1800.0
2014-05-08 11:45:00,80.27,80.28,80.26,80.26,26000.0,60.4785,60.486,60.471,60.471,26000.0
2014-05-08 11:50:00,80.27,80.28,80.26,80.28,1400.0,60.4785,60.486,60.471,60.486,1400.0
2014-05-08 11:55:00,80.28,80.28,80.28,80.28,2000.0,60.486,60.486,60.486,60.486,2000.0
2014-05-08 12:00:00,80.27,80.27,80.27,80.27,400.0,60.4785,60.4785,60.4785,60.4785,400.0
2014-05-08 12:05:00,80.28,80.28,80.27,80.27,1500.0,60.486,60.486,60.4785,60.4785,1500.0
2014-05-08 12:10:00,80.28,80.28,80.27,80.28,700.0,60.486,60.486,60.4785,60.486,700.0
2014-05-08 12:15:00,80.28,80.28,80.27,80.28,2400.0,60.486,60.486,60.4785,60.486,2400.0
2014-05-08 12:20:00,80.27,80.27,80.27,80.27,700.0,60.4785,60.4785,60.4785,60.4785,700.0
2014-05-08 12:25:00,80.28,80.28,80.28,80.28,200.0,60.486,60.486,60.486,60.486,200.0
2014-05-08 12:30:00,80.28,80.28,80.27,80.28,1600.0,60.486,60.486,60.4785,60.486,1600.0
2014-05-08 12:35:00,80.28,80.28,80.27,80.27,1100.0,60.486,60.486,60.4785,60.4785,1100.0
2014-05-08 12:40:00,80.28,80.29,80.28,80.29,1800.0,60.486,60.4936,60.486,60.4936,1800.0
2014-05-08 12:45:00,80.28,80.28,80.27,80.27,1700.0,60.486,60.486,60.4785,60.4785,1700.0
2014-05-08 12:50:00,80.28,80.28,80.27,80.27,2300.0,60.486,60.486,60.4785,60.4785,2300.0
2014-05-08 12:55:00,80.26,80.27,80.26,80.27,3800.0,60.471,60.4785,60.471,60.4785,3800.0
2014-05-08 13:00:00,80.27,80.28,80.25,80.26,6700.0,60.4785,60.486,60.4634,60.471,6700.0
2014-05-08 13:05:00,80.25,80.25,80.24,80.25,1900.0,60.4634,60.4634,60.4559,60.4634,1900.0
2014-05-08 13:10:00,80.24,80.25,80.24,80.25,1700.0,60.4559,60.4634,60.4559,60.4634,1700.0
2014-05-08 13:15:00,80.26,80.28,80.26,80.28,16400.0,60.471,60.486,60.471,60.486,16400.0
2014-05-08 13:20:00,80.28,80.28,80.27,80.27,3100.0,60.486,60.486,60.4785,60.4785,3100.0
2014-05-08 13:25:00,80.27,80.27,80.25,80.26,6600.0,60.4785,60.4785,60.4634,60.471,6600.0
2014-05-08 13:30:00,80.25,80.26,80.24,80.24,1200.0,60.4634,60.471,60.4559,60.4559,1200.0
2014-05-08 13:35:00,80.24,80.24,80.24,80.24,900.0,60.4559,60.4559,60.4559,60.4559,900.0
2014-05-08 13:40:00,80.24,80.25,80.24,80.25,3500.0,60.4559,60.4634,60.4559,60.4634,3500.0
2014-05-08 13:45:00,80.25,80.25,80.25,80.25,300.0,60.4634,60.4634,60.4634,60.4634,300.0
2014-05-08 13:50:00,80.25,80.26,80.24,80.25,4000.0,60.4634,60.471,60.4559,60.4634,4000.0
2014-05-08 13:55:00,80.26,80.27,80.25,80.25,6400.0,60.471,60.4785,60.4634,60.4634,6400.0
2014-05-08 14:00:00,80.25,80.26,80.25,80.26,9500.0,60.4634,60.471,60.4634,60.471,9500.0
2014-05-08 14:05:00,80.25,80.26,80.25,80.25,1500.0,60.4634,60.471,60.4634,60.4634,1500.0
2014-05-08 14:10:00,80.25,80.26,80.25,80.25,3300.0,60.4634,60.471,60.4634,60.4634,3300.0
2014-05-08 14:15:00,80.25,80.26,80.25,80.25,2300.0,60.4634,60.471,60.4634,60.4634,2300.0
2014-05-08 14:20:00,80.25,80.26,80.24,80.26,33900.0,60.4634,60.471,60.4559,60.471,33900.0
2014-05-08 14:25:00,80.26,80.26,80.25,80.26,9200.0,60.471,60.471,60.4634,60.471,9200.0
2014-05-08 14:30:00,80.25,80.27,80.25,80.26,1800.0,60.4634,60.4785,60.4634,60.471,1800.0
2014-05-08 14:35:00,80.27,80.29,80.26,80.29,9800.0,60.4785,60.4936,60.471,60.4936,9800.0
2014-05-08 14:40:00,80.28,80.29,80.28,80.28,10000.0,60.486,60.4936,60.486,60.486,10000.0
2014-05-08 14:45:00,80.28,80.28,80.27,80.27,2900.0,60.486,60.486,60.4785,60.4785,2900.0
2014-05-08 14:50:00,80.27,80.27,80.27,80.27,19500.0,60.4785,60.4785,60.4785,60.4785,19500.0
2014-05-08 14:55:00,80.27,80.28,80.27,80.27,2000.0,60.4785,60.486,60.4785,60.4785,2000.0
2014-05-08 15:00:00,80.26,80.27,80.26,80.27,7700.0,60.471,60.4785,60.471,60.4785,7700.0
2014-05-08 15:05:00,80.27,80.27,80.27,80.27,7800.0,60.4785,60.4785,60.4785,60.4785,7800.0
2014-05-08 15:10:00,80.27,80.28,80.26,80.28,7000.0,60.4785,60.486,60.471,60.486,7000.0
2014-05-08 15:15:00,80.27,80.27,80.26,80.27,2500.0,60.4785,60.4785,60.471,60.4785,2500.0
2014-05-08 15:20:00,80.26,80.28,80.26,80.28,7200.0,60.471,60.486,60.471,60.486,7200.0
2014-05-08 15:25:00,80.26,80.26,80.26,80.26,2100.0,60.471,60.471,60.471,60.471,2100.0
2014-05-08 15:30:00,80.27,80.28,80.26,80.27,18000.0,60.4785,60.486,60.471,60.4785,18000.0
2014-05-08 15:35:00,80.27,80.27,80.26,80.27,14500.0,60.4785,60.4785,60.471,60.4785,14500.0
2014-05-08 15:40:00,80.26,80.28,80.26,80.27,5800.0,60.471,60.486,60.471,60.4785,5800.0
2014-05-08 15:45:00,80.28,80.28,80.26,80.27,8800.0,60.486,60.486,60.471,60.4785,8800.0
2014-05-08 15:50:00,80.27,80.27,80.25,80.26,71400.0,60.4785,60.4785,60.4634,60.471,71400.0
2014-05-08 15:55:00,80.27,80.27,80.26,80.26,14400.0,60.4785,60.4785,60.471,60.471,14400.0
2014-05-09 09:30:00,80.2,80.24,80.2,80.24,23600.0,60.4258,60.4559,60.4258,60.4559,23600.0
2014-05-09 09:35:00,80.23,80.25,80.23,80.24,6600.0,60.4484,60.4634,60.4484,60.4559,6600.0
2014-05-09 09:40:00,80.23,80.24,80.22,80.23,1200.0,60.4484,60.4559,60.4408,60.4484,1200.0
2014-05-09 09:45:00,80.24,80.24,80.23,80.23,500.0,60.4559,60.4559,60.4484,60.4484,500.0
2014-05-09 09:50:00,80.23,80.24,80.23,80.23,5000.0,60.4484,60.4559,60.4484,60.4484,5000.0
2014-05-09 09:55:00,80.24,80.24,80.23,80.24,1900.0,60.4559,60.4559,60.4484,60.4559,1900.0
2014-05-09 10:00:00,80.23,80.24,80.23,80.23,2200.0,60.4484,60.4559,60.4484,60.4484,2200.0
2014-05-09 10:05:00,80.23,80.23,80.23,80.23,1100.0,60.4484,60.4484,60.4484,60.4484,1100.0
2014-05-09 10:10:00,80.23,80.24,80.23,80.24,1400.0,60.4484,60.4559,60.4484,60.4559,1400.0
2014-05-09 10:15:00,80.23,80.24,80.23,80.23,6600.0,60.4484,60.4559,60.4484,60.4484,6600.0
2014-05-09 10:20:00,80.23,80.24,80.22,80.22,2100.0,60.4484,60.4559,60.4408,60.4408,2100.0
2014-05-09 10:25:00,80.23,80.23,80.22,80.23,900.0,60.4484,60.4484,60.4408,60.4484,900.0
2014-05-09 10:30:00,80.23,80.25,80.22,80.24,12600.0,60.4484,60.4634,60.4408,60.4559,12600.0
2014-05-09 10:35:00,80.24,80.24,80.23,80.24,5300.0,60.4559,60.4559,60.4484,60.4559,5300.0
2014-05-09 10:40:00,80.23,80.23,80.23,80.23,5800.0,60.4484,60.4484,60.4484,60.4484,5800.0
2014-05-09 10:45:00,80.22,80.25,80.22,80.25,12000.0,60.4408,60.4634,60.4408,60.4634,12000.0
2014-05-09 10:50:00,80.24,80.24,80.23,80.24,1200.0,60.4559,60.4559,60.4484,60.4559,1200.0
2014-05-09 10:55:00,80.24,80.24,80.24,80.24,0.0,60.4559,60.4559,60.4559,60.4559,0.0
2014-05-09 11:00:00,80.24,80.25,80.23,80.23,1400.0,60.4559,60.4634,60.4484,60.4484,1400.0
2014-05-09 11:05:00,80.23,80.25,80.23,80.23,4100.0,60.4484,60.4634,60.4484,60.4484,4100.0
2014-05-09 11:10:00,80.23,80.25,80.23,80.24,1900.0,60.4484,60.4634,60.4484,60.4559,1900.0
2014-05-09 11:15:00,80.24,80.24,80.24,80.24,300.0,60.4559,60.4559,60.4559,60.4559,300.0
2014-05-09 11:20:00,80.23,80.24,80.23,80.23,6600.0,60.4484,60.4559,60.4484,60.4484,6600.0
2014-05-09 11:25:00,80.24,80.24,80.23,80.24,2600.0,60.4559,60.4559,60.4484,60.4559,2600.0
2014-05-09 11:30:00,80.24,80.24,80.23,80.23,5500.0,60.4559,60.4559,60.4484,60.4484,5500.0
2014-05-09 11:35:00,80.23,80.24,80.23,80.23,5100.0,60.4484,60.4559,60.4484,60.4484,5100.0
2014-05-09 11:40:00,80.23,80.23,80.23,80.23,900.0,60.4484,60.4484,60.4484,60.4484,900.0
2014-05-09 11:45:00,80.24,80.24,80.23,80.24,1900.0,60.4559,60.4559,60.4484,60.4559,1900.0
2014-05-09 11:50:00,80.24,80.25,80.23,80.25,1800.0,60.4559,60.4634,60.4484,60.4634,1800.0
2014-05-09 11:55:00,80.24,80.25,80.23,80.25,1800.0,60.4559,60.4634,60.4484,60.4634,1800.0
2014-05-09 12:00:00,80.25,80.25,80.23,80.24,1500.0,60.4634,60.4634,60.4484,60.4559,1500.0
2014-05-09 12:05:00,80.23,80.24,80.23,80.23,2300.0,60.4484,60.4559,60.4484,60.4484,2300.0
2014-05-09 12:10:00,80.23,80.24,80.23,80.24,8700.0,60.4484,60.4559,60.4484,60.4559,8700.0
2014-05-09 12:15:00,80.23,80.23,80.23,80.23,2500.0,60.4484,60.4484,60.4484,60.4484,2500.0
2014-05-09 12:20:00,80.23,80.23,80.23,80.23,100.0,60.4484,60.4484,60.4484,60.4484,100.0
2014-05-09 12:25:00,80.24,80.24,80.23,80.23,700.0,60.4559,60.4559,60.4484,60.4484,700.0
2014-05-09 12:30:00,80.23,80.24,80.23,80.23,2000.0,60.4484,60.4559,60.4484,60.4484,2000.0
2014-05-09 12:35:00,80.24,80.24,80.23,80.24,2900.0,60.4559,60.4559,60.4484,60.4559,2900.0
2014-05-09 12:40:00,80.23,80.24,80.23,80.24,1900.0,60.4484,60.4559,60.4484,60.4559,1900.0
2014-05-09 12:45:00,80.23,80.24,80.23,80.24,2300.0,60.4484,60.4559,60.4484,60.4559,2300.0
2014-05-09 12:50:00,80.23,80.23,80.23,80.23,300.0,60.4484,60.4484,60.4484,60.4484,300.0
2014-05-09 12:55:00,80.24,80.24,80.23,80.24,3100.0,60.4559,60.4559,60.4484,60.4559,3100.0
2014-05-09 13:00:00,80.23,80.23,80.23,80.23,300.0,60.4484,60.4484,60.4484,60.4484,300.0
2014-05-09 13:05:00,80.24,80.24,80.23,80.24,1900.0,60.4559,60.4559,60.4484,60.4559,1900.0
2014-05-09 13:10:00,80.23,80.24,80.23,80.23,1500.0,60.4484,60.4559,60.4484,60.4484,1500.0
2014-05-09 13:15:00,80.23,80.23,80.23,80.23,600.0,60.4484,60.4484,60.4484,60.4484,600.0
2014-05-09 13:20:00,80.23,80.24,80.23,80.24,2300.0,60.4484,60.4559,60.4484,60.4559,2300.0
2014-05-09 13:25:00,80.24,80.25,80.23,80.24,7900.0,60.4559,60.4634,60.4484,60.4559,7900.0
2014-05-09 13:30:00,80.23,80.24,80.23,80.23,2800.0,60.4484,60.4559,60.4484,60.4484,2800.0
2014-05-09 13:35:00,80.23,80.24,80.23,80.24,4400.0,60.4484,60.4559,60.4484,60.4559,4400.0
2014-05-09 13:40:00,80.23,80.24,80.23,80.23,7700.0,60.4484,60.4559,60.4484,60.4484,7700.0
2014-05-09 13:45:00,80.23,80.25,80.23,80.24,17100.0,60.4484,60.4634,60.4484,60.4559,17100.0
2014-05-09 13:50:00,80.24,80.25,80.24,80.24,2400.0,60.4559,60.4634,60.4559,60.4559,2400.0
2014-05-09 13:55:00,80.24,80.24,80.24,80.24,4400.0,60.4559,60.4559,60.4559,60.4559,4400.0
2014-05-09 14:00:00,80.25,80.25,80.24,80.25,2200.0,60.4634,60.4634,60.4559,60.4634,2200.0
2014-05-09 14:05:00,80.24,80.25,80.24,80.24,5000.0,60.4559,60.4634,60.4559,60.4559,5000.0
2014-05-09 14:10:00,80.24,80.24,80.23,80.23,7900.0,60.4559,60.4559,60.4484,60.4484,7900.0
2014-05-09 14:15:00,80.24,80.24,80.23,80.23,3700.0,60.4559,60.4559,60.4484,60.4484,3700.0
2014-05-09 14:20:00,80.23,80.24,80.23,80.23,1400.0,60.4484,60.4559,60.4484,60.4484,1400.0
2014-05-09 14:25:00,80.24,80.24,80.23,80.24,2500.0,60.4559,60.4559,60.4484,60.4559,2500.0
2014-05-09 14:30:00,80.23,80.24,80.23,80.23,3000.0,60.4484,60.4559,60.4484,60.4484,3000.0
2014-05-09 14:35:00,80.23,80.23,80.23,80.23,1700.0,60.4484,60.4484,60.4484,60.4484,1700.0
2014-05-09 14:40:00,80.23,80.24,80.23,80.23,4300.0,60.4484,60.4559,60.4484,60.4484,4300.0
2014-05-09 14:45:00,80.23,80.24,80.23,80.23,1300.0,60.4484,60.4559,60.4484,60.4484,1300.0
2014-05-09 14:50:00,80.23,80.23,80.23,80.23,4400.0,60.4484,60.4484,60.4484,60.4484,4400.0
2014-05-09 14:55:00,80.23,80.24,80.23,80.23,6200.0,60.4484,60.4559,60.4484,60.4484,6200.0
2014-05-09 15:00:00,80.23,80.24,80.23,80.23,2500.0,60.4484,60.4559,60.4484,60.4484,2500.0
2014-05-09 15:05:00,80.24,80.24,80.23,80.23,6700.0,60.4559,60.4559,60.4484,60.4484,6700.0
2014-05-09 15:10:00,80.23,80.24,80.23,80.24,3200.0,60.4484,60.4559,60.4484,60.4559,3200.0
2014-05-09 15:15:00,80.23,80.24,80.23,80.23,2900.0,60.4484,60.4559,60.4484,60.4484,2900.0
2014-05-09 15:20:00,80.23,80.24,80.23,80.23,4700.0,60.4484,60.4559,60.4484,60.4484,4700.0
2014-05-09 15:25:00,80.23,80.24,80.23,80.23,2300.0,60.4484,60.4559,60.4484,60.4484,2300.0
2014-05-09 15:30:00,80.23,80.25,80.23,80.23,68700.0,60.4484,60.4634,60.4484,60.4484,68700.0
2014-05-09 15:35:00,80.23,80.24,80.23,80.23,12400.0,60.4484,60.4559,60.4484,60.4484,12400.0
2014-05-09 15:40:00,80.24,80.25,80.23,80.25,16300.0,60.4559,60.4634,60.4484,60.4634,16300.0
2014-05-09 15:45:00,80.23,80.24,80.23,80.23,6500.0,60.4484,60.4559,60.4484,60.4484,6500.0
2014-05-09 15:50:00,80.23,80.24,80.23,80.23,11800.0,60.4484,60.4559,60.4484,60.4484,11800.0
2014-05-09 15:55:00,80.23,80.24,80.22,80.22,11900.0,60.4484,60.4559,60.4408,60.4408,11900.0
2014-05-12 09:30:00,80.23,80.23,80.2,80.22,9000.0,60.4484,60.4484,60.4258,60.4408,9000.0
2014-05-12 09:35:00,80.2,80.21,80.2,80.21,300.0,60.4258,60.4333,60.4258,60.4333,300.0
2014-05-12 09:40:00,80.2,80.22,80.2,80.2,4000.0,60.4258,60.4408,60.4258,60.4258,4000.0
2014-05-12 09:45:00,80.22,80.23,80.2,80.2,3500.0,60.4408,60.4484,60.4258,60.4258,3500.0
2014-05-12 09:50:00,80.22,80.23,80.21,80.22,3800.0,60.4408,60.4484,60.4333,60.4408,3800.0
2014-05-12 09:55:00,80.21,80.23,80.21,80.23,2000.0,60.4333,60.4484,60.4333,60.4484,2000.0
2014-05-12 10:00:00,80.2,80.23,80.2,80.21,2000.0,60.4258,60.4484,60.4258,60.4333,2000.0
2014-05-12 10:05:00,80.21,80.21,80.21,80.21,0.0,60.4333,60.4333,60.4333,60.4333,0.0
2014-05-12 10:10:00,80.22,80.22,80.21,80.21,700.0,60.4408,60.4408,60.4333,60.4333,700.0
2014-05-12 10:15:00,80.21,80.21,80.2,80.2,4300.0,60.4333,60.4333,60.4258,60.4258,4300.0
2014-05-12 10:20:00,80.2,80.2,80.2,80.2,0.0,60.4258,60.4258,60.4258,60.4258,0.0
2014-05-12 10:25:00,80.2,80.21,80.2,80.2,5200.0,60.4258,60.4333,60.4258,60.4258,5200.0
2014-05-12 10:30:00,80.2,80.21,80.2,80.21,900.0,60.4258,60.4333,60.4258,60.4333,900.0
2014-05-12 10:35:00,80.21,80.21,80.2,80.2,800.0,60.4333,60.4333,60.4258,60.4258,800.0
2014-05-12 10:40:00,80.21,80.21,80.21,80.21,800.0,60.4333,60.4333,60.4333,60.4333,800.0
2014-05-12 10:45:00,80.2,80.2,80.2,80.2,3000.0,60.4258,60.4258,60.4258,60.4258,3000.0
2014-05-12 10:50:00,80.21,80.21,80.19,80.21,1800.0,60.4333,60.4333,60.4182,60.4333,1800.0
2014-05-12 10:55:00,80.2,80.22,80.2,80.21,6600.0,60.4258,60.4408,60.4258,60.4333,6600.0
2014-05-12 11:00:00,80.21,80.21,80.21,80.21,1500.0,60.4333,60.4333,60.4333,60.4333,1500.0
2014-05-12 11:05:00,80.2,80.21,80.2,80.21,800.0,60.4258,60.4333,60.4258,60.4333,800.0
2014-05-12 11:10:00,80.2,80.22,80.2,80.22,6100.0,60.4258,60.4408,60.4258,60.4408,6100.0
2014-05-12 11:15:00,80.22,80.22,80.22,80.22,200.0,60.4408,60.4408,60.4408,60.4408,200.0
2014-05-12 11:20:00,80.21,80.24,80.21,80.22,20800.0,60.4333,60.4559,60.4333,60.4408,20800.0
2014-05-12 11:25:00,80.22,80.23,80.21,80.23,6600.0,60.4408,60.4484,60.4333,60.4484,6600.0
2014-05-12 11:30:00,80.23,80.23,80.22,80.22,400.0,60.4484,60.4484,60.4408,60.4408,400.0
2014-05-12 11:35:00,80.23,80.23,80.22,80.23,13100.0,60.4484,60.4484,60.4408,60.4484,13100.0
2014-05-12 11:40:00,80.23,80.23,80.23,80.23,600.0,60.4484,60.4484,60.4484,60.4484,600.0
2014-05-12 11:45:00,80.22,80.22,80.22,80.22,700.0,60.4408,60.4408,60.4408,60.4408,700.0
2014-05-12 11:50:00,80.23,80.23,80.22,80.23,2100.0,60.4484,60.4484,60.4408,60.4484,2100.0
2014-05-12 11:55:00,80.23,80.23,80.22,80.22,3900.0,60.4484,60.4484,60.4408,60.4408,3900.0
2014-05-12 12:00:00,80.22,80.23,80.22,80.23,22300.0,60.4408,60.4484,60.4408,60.4484,22300.0
2014-05-12 12:05:00,80.22,80.23,80.22,80.23,1100.0,60.4408,60.4484,60.4408,60.4484,1100.0
2014-05-12 12:10:00,80.22,80.23,80.22,80.22,2200.0,60.4408,60.4484,60.4408,60.4408,2200.0
2014-05-12 12:15:00,80.23,80.23,80.22,80.23,800.0,60.4484,60.4484,60.4408,60.4484,800.0
2014-05-12 12:20:00,80.22,80.23,80.22,80.22,5600.0,60.4408,60.4484,60.4408,60.4408,5600.0
2014-05-12 12:25:00,80.23,80.23,80.22,80.23,6300.0,60.4484,60.4484,60.4408,60.4484,6300.0
2014-05-12 12:30:00,80.23,80.23,80.22,80.22,1900.0,60.4484,60.4484,60.4408,60.4408,1900.0
2014-05-12 12:35:00,80.22,80.23,80.22,80.23,3700.0,60.4408,60.4484,60.4408,60.4484,3700.0
2014-05-12 12:40:00,80.23,80.23,80.22,80.23,2300.0,60.4484,60.4484,60.4408,60.4484,2300.0
2014-05-12 12:45:00,80.22,80.23,80.22,80.23,7000.0,60.4408,60.4484,60.4408,60.4484,7000.0
2014-05-12 12:50:00,80.22,80.23,80.22,80.23,1800.0,60.4408,60.4484,60.4408,60.4484,1800.0
2014-05-12 12:55:00,80.23,80.23,80.22,80.22,1500.0,60.4484,60.4484,60.4408,60.4408,1500.0
2014-05-12 13:00:00,80.23,80.23,80.23,80.23,400.0,60.4484,60.4484,60.4484,60.4484,400.0
2014-05-12 13:05:00,80.22,80.23,80.22,80.23,31900.0,60.4408,60.4484,60.4408,60.4484,31900.0
2014-05-12 13:10:00,80.22,80.24,80.22,80.24,700.0,60.4408,60.4559,60.4408,60.4559,700.0
2014-05-12 13:15:00,80.23,80.24,80.22,80.22,3000.0,60.4484,60.4559,60.4408,60.4408,3000.0
2014-05-12 13:20:00,80.23,80.24,80.23,80.24,1600.0,60.4484,60.4559,60.4484,60.4559,1600.0
2014-05-12 13:25:00,80.24,80.24,80.24,80.24,700.0,60.4559,60.4559,60.4559,60.4559,700.0
2014-05-12 13:30:00,80.24,80.25,80.23,80.23,3500.0,60.4559,60.4634,60.4484,60.4484,3500.0
2014-05-12 13:35:00,80.23,80.24,80.23,80.23,5200.0,60.4484,60.4559,60.4484,60.4484,5200.0
2014-05-12 13:40:00,80.23,80.24,80.23,80.23,1000.0,60.4484,60.4559,60.4484,60.4484,1000.0
2014-05-12 13:45:00,80.24,80.24,80.23,80.23,2300.0,60.4559,60.4559,60.4484,60.4484,2300.0
2014-05-12 13:50:00,80.23,80.24,80.23,80.24,700.0,60.4484,60.4559,60.4484,60.4559,700.0
2014-05-12 13:55:00,80.24,80.24,80.23,80.23,7800.0,60.4559,60.4559,60.4484,60.4484,7800.0
2014-05-12 14:00:00,80.24,80.24,80.23,80.23,2500.0,60.4559,60.4559,60.4484,60.4484,2500.0
2014-05-12 14:05:00,80.24,80.24,80.22,80.22,5500.0,60.4559,60.4559,60.4408,60.4408,5500.0
2014-05-12 14:10:00,80.23,80.23,80.23,80.23,600.0,60.4484,60.4484,60.4484,60.4484,600.0
2014-05-12 14:15:00,80.23,80.23,80.22,80.23,3600.0,60.4484,60.4484,60.4408,60.4484,3600.0
2014-05-12 14:20:00,80.23,80.23,80.22,80.23,800.0,60.4484,60.4484,60.4408,60.4484,800.0
2014-05-12 14:25:00,80.23,80.23,80.23,80.23,800.0,60.4484,60.4484,60.4484,60.4484,800.0
2014-05-12 14:30:00,80.22,80.23,80.22,80.23,3200.0,60.4408,60.4484,60.4408,60.4484,3200.0
2014-05-12 14:35:00,80.23,80.23,80.22,80.23,2600.0,60.4484,60.4484,60.4408,60.4484,2600.0
2014-05-12 14:40:00,80.22,80.23,80.22,80.23,4900.0,60.4408,60.4484,60.4408,60.4484,4900.0
2014-05-12 14:45:00,80.23,80.23,80.22,80.23,8400.0,60.4484,60.4484,60.4408,60.4484,8400.0
2014-05-12 14:50:00,80.22,80.23,80.22,80.23,1300.0,60.4408,60.4484,60.4408,60.4484,1300.0
2014-05-12 14:55:00,80.22,80.24,80.22,80.22,9800.0,60.4408,60.4559,60.4408,60.4408,9800.0
2014-05-12 15:00:00,80.23,80.24,80.23,80.24,500.0,60.4484,60.4559,60.4484,60.4559,500.0
2014-05-12 15:05:00,80.23,80.24,80.22,80.24,5000.0,60.4484,60.4559,60.4408,60.4559,5000.0
2014-05-12 15:10:00,80.24,80.24,80.22,80.24,4600.0,60.4559,60.4559,60.4408,60.4559,4600.0
2014-05-12 15:15:00,80.23,80.24,80.22,80.24,4700.0,60.4484,60.4559,60.4408,60.4559,4700.0
2014-05-12 15:20:00,80.24,80.24,80.22,80.24,3000.0,60.4559,60.4559,60.4408,60.4559,3000.0
2014-05-12 15:25:00,80.22,80.23,80.22,80.23,9000.0,60.4408,60.4484,60.4408,60.4484,9000.0
2014-05-12 15:30:00,80.23,80.23,80.22,80.22,3400.0,60.4484,60.4484,60.4408,60.4408,3400.0
2014-05-12 15:35:00,80.23,80.23,80.22,80.22,2100.0,60.4484,60.4484,60.4408,60.4408,2100.0
2014-05-12 15:40:00,80.23,80.23,80.22,80.23,14900.0,60.4484,60.4484,60.4408,60.4484,14900.0
2014-05-12 15:45:00,80.22,80.23,80.21,80.21,4400.0,60.4408,60.4484,60.4333,60.4333,4400.0
2014-05-12 15:50:00,80.22,80.22,80.21,80.21,6500.0,60.4408,60.4408,60.4333,60.4333,6500.0
2014-05-12 15:55:00,80.23,80.23,80.21,80.23,5300.0,60.4484,60.4484,60.4333,60.4484,5300.0
2014-05-13 09:30:00,80.28,80.29,80.23,80.28,10400.0,60.486,60.4936,60.4484,60.486,10400.0
2014-05-13 09:35:00,80.29,80.29,80.27,80.28,900.0,60.4936,60.4936,60.4785,60.486,900.0
2014-05-13 09:40:00,80.28,80.29,80.28,80.28,1200.0,60.486,60.4936,60.486,60.486,1200.0
2014-05-13 09:45:00,80.28,80.28,80.28,80.28,1400.0,60.486,60.486,60.486,60.486,1400.0
2014-05-13 09:50:00,80.28,80.28,80.28,80.28,800.0,60.486,60.486,60.486,60.486,800.0
2014-05-13 09:55:00,80.28,80.28,80.27,80.27,8900.0,60.486,60.486,60.4785,60.4785,8900.0
2014-05-13 10:00:00,80.24,80.28,80.23,80.26,26800.0,60.4559,60.486,60.4484,60.471,26800.0
2014-05-13 10:05:00,80.23,80.28,80.23,80.26,400.0,60.4484,60.486,60.4484,60.471,400.0
2014-05-13 10:10:00,80.26,80.26,80.26,80.26,100.0,60.471,60.471,60.471,60.471,100.0
2014-05-13 10:15:00,80.28,80.28,80.27,80.27,3100.0,60.486,60.486,60.4785,60.4785,3100.0
2014-05-13 10:20:00,80.27,80.28,80.27,80.28,5800.0,60.4785,60.486,60.4785,60.486,5800.0
2014-05-13 10:25:00,80.27,80.28,80.26,80.27,3800.0,60.4785,60.486,60.471,60.4785,3800.0
2014-05-13 10:30:00,80.27,80.27,80.26,80.26,2300.0,60.4785,60.4785,60.471,60.471,2300.0
2014-05-13 10:35:00,80.27,80.27,80.25,80.26,1000.0,60.4785,60.4785,60.4634,60.471,1000.0
2014-05-13 10:40:00,80.27,80.27,80.25,80.25,1200.0,60.4785,60.4785,60.4634,60.4634,1200.0
2014-05-13 10:45:00,80.26,80.26,80.25,80.25,500.0,60.471,60.471,60.4634,60.4634,500.0
2014-05-13 10:50:00,80.27,80.29,80.26,80.28,6100.0,60.4785,60.4936,60.471,60.486,6100.0
2014-05-13 10:55:00,80.28,80.29,80.28,80.29,3000.0,60.486,60.4936,60.486,60.4936,3000.0
2014-05-13 11:00:00,80.29,80.29,80.28,80.28,12600.0,60.4936,60.4936,60.486,60.486,12600.0
2014-05-13 11:05:00,80.29,80.29,80.28,80.29,2600.0,60.4936,60.4936,60.486,60.4936,2600.0
2014-05-13 11:10:00,80.28,80.29,80.26,80.26,6800.0,60.486,60.4936,60.471,60.471,6800.0
2014-05-13 11:15:00,80.26,80.29,80.26,80.27,9800.0,60.471,60.4936,60.471,60.4785,9800.0
2014-05-13 11:20:00,80.29,80.29,80.27,80.28,3400.0,60.4936,60.4936,60.4785,60.486,3400.0
2014-05-13 11:25:00,80.28,80.28,80.28,80.28,400.0,60.486,60.486,60.486,60.486,400.0
2014-05-13 11:30:00,80.28,80.28,80.27,80.27,700.0,60.486,60.486,60.4785,60.4785,700.0
2014-05-13 11:35:00,80.28,80.28,80.28,80.28,4000.0,60.486,60.486,60.486,60.486,4000.0
2014-05-13 11:40:00,80.27,80.28,80.27,80.27,300.0,60.4785,60.486,60.4785,60.4785,300.0
2014-05-13 11:45:00,80.28,80.29,80.27,80.29,3100.0,60.486,60.4936,60.4785,60.4936,3100.0
2014-05-13 11:50:00,80.29,80.29,80.28,80.29,3300.0,60.4936,60.4936,60.486,60.4936,3300.0
2014-05-13 11:55:00,80.29,80.29,80.29,80.29,1100.0,60.4936,60.4936,60.4936,60.4936,1100.0
2014-05-13 12:00:00,80.29,80.29,80.28,80.28,1100.0,60.4936,60.4936,60.486,60.486,1100.0
2014-05-13 12:05:00,80.29,80.29,80.28,80.28,8800.0,60.4936,60.4936,60.486,60.486,8800.0
2014-05-13 12:10:00,80.28,80.29,80.28,80.29,2800.0,60.486,60.4936,60.486,60.4936,2800.0
2014-05-13 12:15:00,80.28,80.29,80.28,80.28,1500.0,60.486,60.4936,60.486,60.486,1500.0
2014-05-13 12:20:00,80.29,80.29,80.28,80.29,1000.0,60.4936,60.4936,60.486,60.4936,1000.0
2014-05-13 12:25:00,80.28,80.29,80.28,80.29,3000.0,60.486,60.4936,60.486,60.4936,3000.0
2014-05-13 12:30:00,80.29,80.3,80.29,80.29,2300.0,60.4936,60.5011,60.4936,60.4936,2300.0
2014-05-13 12:35:00,80.29,80.3,80.29,80.3,1600.0,60.4936,60.5011,60.4936,60.5011,1600.0
2014-05-13 12:40:00,80.3,80.3,80.29,80.29,3000.0,60.5011,60.5011,60.4936,60.4936,3000.0
2014-05-13 12:45:00,80.3,80.3,80.28,80.28,1000.0,60.5011,60.5011,60.486,60.486,1000.0
2014-05-13 12:50:00,80.29,80.3,80.29,80.3,2700.0,60.4936,60.5011,60.4936,60.5011,2700.0
2014-05-13 12:55:00,80.3,80.3,80.28,80.28,900.0,60.5011,60.5011,60.486,60.486,900.0
2014-05-13 13:00:00,80.29,80.3,80.28,80.28,600.0,60.4936,60.5011,60.486,60.486,600.0
2014-05-13 13:05:00,80.3,80.3,80.28,80.28,1900.0,60.5011,60.5011,60.486,60.486,1900.0
2014-05-13 13:10:00,80.3,80.3,80.28,80.28,300.0,60.5011,60.5011,60.486,60.486,300.0
2014-05-13 13:15:00,80.29,80.3,80.28,80.29,6000.0,60.4936,60.5011,60.486,60.4936,6000.0
2014-05-13 13:20:00,80.29,80.3,80.28,80.28,600.0,60.4936,60.5011,60.486,60.486,600.0
2014-05-13 13:25:00,80.3,80.3,80.29,80.29,1900.0,60.5011,60.5011,60.4936,60.4936,1900.0
2014-05-13 13:30:00,80.3,80.3,80.3,80.3,1100.0,60.5011,60.5011,60.5011,60.5011,1100.0
2014-05-13 13:35:00,80.3,80.3,80.29,80.29,500.0,60.5011,60.5011,60.4936,60.4936,500.0
2014-05-13 13:40:00,80.29,80.29,80.28,80.28,200.0,60.4936,60.4936,60.486,60.486,200.0
2014-05-13 13:45:00,80.3,80.3,80.27,80.29,4600.0,60.5011,60.5011,60.4785,60.4936,4600.0
2014-05-13 13:50:00,80.3,80.3,80.28,80.29,2300.0,60.5011,60.5011,60.486,60.4936,2300.0
2014-05-13 13:55:00,80.29,80.3,80.29,80.3,1400.0,60.4936,60.5011,60.4936,60.5011,1400.0
2014-05-13 14:00:00,80.29,80.3,80.29,80.29,1100.0,60.4936,60.5011,60.4936,60.4936,1100.0
2014-05-13 14:05:00,80.28,80.3,80.28,80.29,1500.0,60.486,60.5011,60.486,60.4936,1500.0
2014-05-13 14:10:00,80.29,80.3,80.28,80.28,8900.0,60.4936,60.5011,60.486,60.486,8900.0
2014-05-13 14:15:00,80.29,80.3,80.28,80.3,600.0,60.4936,60.5011,60.486,60.5011,600.0
2014-05-13 14:20:00,80.29,80.3,80.28,80.29,11200.0,60.4936,60.5011,60.486,60.4936,11200.0
2014-05-13 14:25:00,80.28,80.3,80.28,80.29,1700.0,60.486,60.5011,60.486,60.4936,1700.0
2014-05-13 14:30:00,80.29,80.3,80.28,80.28,3900.0,60.4936,60.5011,60.486,60.486,3900.0
2014-05-13 14:35:00,80.28,80.29,80.28,80.29,1300.0,60.486,60.4936,60.486,60.4936,1300.0
2014-05-13 14:40:00,80.28,80.3,80.28,80.29,3800.0,60.486,60.5011,60.486,60.4936,3800.0
2014-05-13 14:45:00,80.28,80.3,80.28,80.3,1000.0,60.486,60.5011,60.486,60.5011,1000.0
2014-05-13 14:50:00,80.29,80.3,80.28,80.29,1900.0,60.4936,60.5011,60.486,60.4936,1900.0
2014-05-13 14:55:00,80.28,80.3,80.28,80.29,4100.0,60.486,60.5011,60.486,60.4936,4100.0
2014-05-13 15:00:00,80.3,80.3,80.28,80.29,5300.0,60.5011,60.5011,60.486,60.4936,5300.0
2014-05-13 15:05:00,80.29,80.3,80.28,80.29,6800.0,60.4936,60.5011,60.486,60.4936,6800.0
2014-05-13 15:10:00,80.29,80.29,80.27,80.27,8400.0,60.4936,60.4936,60.4785,60.4785,8400.0
2014-05-13 15:15:00,80.29,80.3,80.28,80.28,14500.0,60.4936,60.5011,60.486,60.486,14500.0
2014-05-13 15:20:00,80.29,80.29,80.27,80.29,4300.0,60.4936,60.4936,60.4785,60.4936,4300.0
2014-05-13 15:25:00,80.29,80.29,80.28,80.29,900.0,60.4936,60.4936,60.486,60.4936,900.0
2014-05-13 15:30:00,80.29,80.29,80.28,80.29,800.0,60.4936,60.4936,60.486,60.4936,800.0
2014-05-13 15:35:00,80.28,80.3,80.28,80.3,5500.0,60.486,60.5011,60.486,60.5011,5500.0
2014-05-13 15:40:00,80.3,80.3,80.29,80.29,8800.0,60.5011,60.5011,60.4936,60.4936,8800.0
2014-05-13 15:45:00,80.3,80.3,80.29,80.3,8000.0,60.5011,60.5011,60.4936,60.5011,8000.0
2014-05-13 15:50:00,80.3,80.3,80.3,80.3,2700.0,60.5011,60.5011,60.5011,60.5011,2700.0
2014-05-13 15:55:00,80.3,80.31,80.3,80.31,8800.0,60.5011,60.5086,60.5011,60.5086,8800.0
2014-05-14 09:30:00,80.35,80.36,80.31,80.34,33500.0,60.5388,60.5463,60.5086,60.5312,33500.0
2014-05-14 09:35:00,80.34,80.35,80.32,80.34,1900.0,60.5312,60.5388,60.5162,60.5312,1900.0
2014-05-14 09:40:00,80.34,80.35,80.34,80.34,800.0,60.5312,60.5388,60.5312,60.5312,800.0
2014-05-14 09:45:00,80.34,80.36,80.34,80.35,1900.0,60.5312,60.5463,60.5312,60.5388,1900.0
2014-05-14 09:50:00,80.37,80.38,80.34,80.36,4700.0,60.5538,60.5614,60.5312,60.5463,4700.0
2014-05-14 09:55:00,80.36,80.36,80.35,80.35,1200.0,60.5463,60.5463,60.5388,60.5388,1200.0
2014-05-14 10:00:00,80.37,80.38,80.37,80.38,1900.0,60.5538,60.5614,60.5538,60.5614,1900.0
2014-05-14 10:05:00,80.38,80.39,80.38,80.39,1900.0,60.5614,60.5689,60.5614,60.5689,1900.0
2014-05-14 10:10:00,80.38,80.39,80.38,80.38,1200.0,60.5614,60.5689,60.5614,60.5614,1200.0
2014-05-14 10:15:00,80.37,80.39,80.37,80.38,3000.0,60.5538,60.5689,60.5538,60.5614,3000.0
2014-05-14 10:20:00,80.38,80.4,80.38,80.39,800.0,60.5614,60.5764,60.5614,60.5689,800.0
2014-05-14 10:25:00,80.38,80.4,80.38,80.39,2200.0,60.5614,60.5764,60.5614,60.5689,2200.0
2014-05-14 10:30:00,80.39,80.4,80.39,80.4,5300.0,60.5689,60.5764,60.5689,60.5764,5300.0
2014-05-14 10:35:00,80.4,80.4,80.39,80.39,4300.0,60.5764,60.5764,60.5689,60.5689,4300.0
2014-05-14 10:40:00,80.4,80.4,80.39,80.39,5900.0,60.5764,60.5764,60.5689,60.5689,5900.0
2014-05-14 10:45:00,80.38,80.39,80.38,80.38,7400.0,60.5614,60.5689,60.5614,60.5614,7400.0
2014-05-14 10:50:00,80.38,80.39,80.38,80.38,1200.0,60.5614,60.5689,60.5614,60.5614,1200.0
2014-05-14 10:55:00,80.38,80.39,80.38,80.38,7900.0,60.5614,60.5689,60.5614,60.5614,7900.0
2014-05-14 11:00:00,80.38,80.39,80.38,80.39,3200.0,60.5614,60.5689,60.5614,60.5689,3200.0
2014-05-14 11:05:00,80.39,80.39,80.39,80.39,1300.0,60.5689,60.5689,60.5689,60.5689,1300.0
2014-05-14 11:10:00,80.39,80.39,80.38,80.39,2700.0,60.5689,60.5689,60.5614,60.5689,2700.0
2014-05-14 11:15:00,80.39,80.39,80.37,80.39,5700.0,60.5689,60.5689,60.5538,60.5689,5700.0
2014-05-14 11:20:00,80.38,80.38,80.38,80.38,800.0,60.5614,60.5614,60.5614,60.5614,800.0
2014-05-14 11:25:00,80.38,80.39,80.38,80.39,1400.0,60.5614,60.5689,60.5614,60.5689,1400.0
2014-05-14 11:30:00,80.38,80.39,80.38,80.39,1700.0,60.5614,60.5689,60.5614,60.5689,1700.0
2014-05-14 11:35:00,80.39,80.39,80.39,80.39,200.0,60.5689,60.5689,60.5689,60.5689,200.0
2014-05-14 11:40:00,80.39,80.39,80.38,80.39,400.0,60.5689,60.5689,60.5614,60.5689,400.0
2014-05-14 11:45:00,80.39,80.39,80.38,80.39,5300.0,60.5689,60.5689,60.5614,60.5689,5300.0
2014-05-14 11:50:00,80.38,80.39,80.38,80.38,5200.0,60.5614,60.5689,60.5614,60.5614,5200.0
2014-05-14 11:55:00,80.39,80.44,80.38,80.42,54300.0,60.5689,60.6066,60.5614,60.5915,54300.0
2014-05-14 12:00:00,80.42,80.43,80.41,80.42,19700.0,60.5915,60.599,60.584,60.5915,19700.0
2014-05-14 12:05:00,80.43,80.43,80.43,80.43,100.0,60.599,60.599,60.599,60.599,100.0
2014-05-14 12:10:00,80.42,80.42,80.4,80.4,4300.0,60.5915,60.5915,60.5764,60.5764,4300.0
2014-05-14 12:15:00,80.4,80.41,80.4,80.41,2500.0,60.5764,60.584,60.5764,60.584,2500.0
2014-05-14 12:20:00,80.41,80.44,80.4,80.43,5100.0,60.584,60.6066,60.5764,60.599,5100.0
2014-05-14 12:25:00,80.43,80.43,80.43,80.43,0.0,60.599,60.599,60.599,60.599,0.0
2014-05-14 12:30:00,80.44,80.44,80.43,80.43,2800.0,60.6066,60.6066,60.599,60.599,2800.0
2014-05-14 12:35:00,80.43,80.43,80.43,80.43,1000.0,60.599,60.599,60.599,60.599,1000.0
2014-05-14 12:40:00,80.42,80.42,80.42,80.42,3900.0,60.5915,60.5915,60.5915,60.5915,3900.0
2014-05-14 12:45:00,80.42,80.42,80.42,80.42,100.0,60.5915,60.5915,60.5915,60.5915,100.0
2014-05-14 12:50:00,80.42,80.43,80.42,80.42,600.0,60.5915,60.599,60.5915,60.5915,600.0
2014-05-14 12:55:00,80.43,80.43,80.43,80.43,1400.0,60.599,60.599,60.599,60.599,1400.0
2014-05-14 13:00:00,80.43,80.43,80.42,80.42,1100.0,60.599,60.599,60.5915,60.5915,1100.0
2014-05-14 13:05:00,80.43,80.43,80.43,80.43,1100.0,60.599,60.599,60.599,60.599,1100.0
2014-05-14 13:10:00,80.43,80.43,80.42,80.43,1400.0,60.599,60.599,60.5915,60.599,1400.0
2014-05-14 13:15:00,80.43,80.43,80.42,80.43,3000.0,60.599,60.599,60.5915,60.599,3000.0
2014-05-14 13:20:00,80.43,80.43,80.43,80.43,1400.0,60.599,60.599,60.599,60.599,1400.0
2014-05-14 13:25:00,80.43,80.43,80.42,80.42,1800.0,60.599,60.599,60.5915,60.5915,1800.0
2014-05-14 13:30:00,80.43,80.43,80.43,80.43,500.0,60.599,60.599,60.599,60.599,500.0
2014-05-14 13:35:00,80.43,80.43,80.43,80.43,500.0,60.599,60.599,60.599,60.599,500.0
2014-05-14 13:40:00,80.43,80.43,80.43,80.43,100.0,60.599,60.599,60.599,60.599,100.0
2014-05-14 13:45:00,80.43,80.43,80.42,80.42,2900.0,60.599,60.599,60.5915,60.5915,2900.0
2014-05-14 13:50:00,80.42,80.43,80.42,80.42,38600.0,60.5915,60.599,60.5915,60.5915,38600.0
2014-05-14 13:55:00,80.42,80.42,80.41,80.42,4100.0,60.5915,60.5915,60.584,60.5915,4100.0
2014-05-14 14:00:00,80.42,80.42,80.41,80.41,2400.0,60.5915,60.5915,60.584,60.584,2400.0
2014-05-14 14:05:00,80.42,80.42,80.41,80.42,4400.0,60.5915,60.5915,60.584,60.5915,4400.0
2014-05-14 14:10:00,80.42,80.42,80.41,80.41,6400.0,60.5915,60.5915,60.584,60.584,6400.0
2014-05-14 14:15:00,80.42,80.43,80.42,80.43,4500.0,60.5915,60.599,60.5915,60.599,4500.0
2014-05-14 14:20:00,80.43,80.43,80.43,80.43,8500.0,60.599,60.599,60.599,60.599,8500.0
2014-05-14 14:25:00,80.43,80.43,80.42,80.42,2500.0,60.599,60.599,60.5915,60.5915,2500.0
2014-05-14 14:30:00,80.43,80.43,80.42,80.42,5200.0,60.599,60.599,60.5915,60.5915,5200.0
2014-05-14 14:35:00,80.42,80.43,80.42,80.43,2900.0,60.5915,60.599,60.5915,60.599,2900.0
2014-05-14 14:40:00,80.42,80.42,80.42,80.42,4000.0,60.5915,60.5915,60.5915,60.5915,4000.0
2014-05-14 14:45:00,80.42,80.43,80.41,80.41,3200.0,60.5915,60.599,60.584,60.584,3200.0
2014-05-14 14:50:00,80.43,80.43,80.42,80.42,5600.0,60.599,60.599,60.5915,60.5915,5600.0
2014-05-14 14:55:00,80.42,80.43,80.42,80.43,2600.0,60.5915,60.599,60.5915,60.599,2600.0
2014-05-14 15:00:00,80.42,80.44,80.42,80.43,24500.0,60.5915,60.6066,60.5915,60.599,24500.0
2014-05-14 15:05:00,80.42,80.42,80.41,80.42,8000.0,60.5915,60.5915,60.584,60.5915,8000.0
2014-05-14 15:10:00,80.42,80.43,80.41,80.43,3100.0,60.5915,60.599,60.584,60.599,3100.0
2014-05-14 15:15:00,80.43,80.43,80.42,80.42,1800.0,60.599,60.599,60.5915,60.5915,1800.0
2014-05-14 15:20:00,80.43,80.43,80.42,80.43,2100.0,60.599,60.599,60.5915,60.599,2100.0
2014-05-14 15:25:00,80.42,80.43,80.42,80.42,7700.0,60.5915,60.599,60.5915,60.5915,7700.0
2014-05-14 15:30:00,80.43,80.43,80.43,80.43,900.0,60.599,60.599,60.599,60.599,900.0
2014-05-14 15:35:00,80.42,80.43,80.41,80.43,11500.0,60.5915,60.599,60.584,60.599,11500.0
2014-05-14 15:40:00,80.43,80.43,80.41,80.41,13300.0,60.599,60.599,60.584,60.584,13300.0
2014-05-14 15:45:00,80.42,80.42,80.41,80.42,4300.0,60.5915,60.5915,60.584,60.5915,4300.0
2014-05-14 15:50:00,80.42,80.42,80.39,80.41,13000.0,60.5915,60.5915,60.5689,60.584,13000.0
2014-05-14 15:55:00,80.42,80.43,80.42,80.43,9300.0,60.5915,60.599,60.5915,60.599,9300.0
2014-05-15 09:30:00,80.4,80.42,80.36,80.37,18200.0,60.5764,60.5915,60.5463,60.5538,18200.0
2014-05-15 09:35:00,80.36,80.4,80.36,80.38,3500.0,60.5463,60.5764,60.5463,60.5614,3500.0
2014-05-15 09:40:00,80.36,80.39,80.36,80.37,1700.0,60.5463,60.5689,60.5463,60.5538,1700.0
2014-05-15 09:45:00,80.37,80.39,80.36,80.38,900.0,60.5538,60.5689,60.5463,60.5614,900.0
2014-05-15 09:50:00,80.38,80.41,80.38,80.41,7300.0,60.5614,60.584,60.5614,60.584,7300.0
2014-05-15 09:55:00,80.41,80.41,80.41,80.41,2400.0,60.584,60.584,60.584,60.584,2400.0
2014-05-15 10:00:00,80.41,80.41,80.4,80.4,600.0,60.584,60.584,60.5764,60.5764,600.0
2014-05-15 10:05:00,80.41,80.42,80.41,80.42,3400.0,60.584,60.5915,60.584,60.5915,3400.0
2014-05-15 10:10:00,80.42,80.42,80.41,80.42,2700.0,60.5915,60.5915,60.584,60.5915,2700.0
2014-05-15 10:15:00,80.41,80.44,80.41,80.42,29200.0,60.584,60.6066,60.584,60.5915,29200.0
2014-05-15 10:20:00,80.42,80.42,80.41,80.41,4200.0,60.5915,60.5915,60.584,60.584,4200.0
2014-05-15 10:25:00,80.42,80.44,80.41,80.44,4400.0,60.5915,60.6066,60.584,60.6066,4400.0
2014-05-15 10:30:00,80.43,80.43,80.41,80.43,6400.0,60.599,60.599,60.584,60.599,6400.0
2014-05-15 10:35:00,80.43,80.43,80.42,80.43,2700.0,60.599,60.599,60.5915,60.599,2700.0
2014-05-15 10:40:00,80.43,80.45,80.43,80.44,312400.0,60.599,60.6141,60.599,60.6066,312400.0
2014-05-15 10:45:00,80.44,80.45,80.44,80.45,7200.0,60.6066,60.6141,60.6066,60.6141,7200.0
2014-05-15 10:50:00,80.45,80.45,80.44,80.44,35100.0,60.6141,60.6141,60.6066,60.6066,35100.0
2014-05-15 10:55:00,80.45,80.45,80.44,80.45,1100.0,60.6141,60.6141,60.6066,60.6141,1100.0
2014-05-15 11:00:00,80.44,80.45,80.44,80.45,1300.0,60.6066,60.6141,60.6066,60.6141,1300.0
2014-05-15 11:05:00,80.45,80.45,80.44,80.45,600.0,60.6141,60.6141,60.6066,60.6141,600.0
2014-05-15 11:10:00,80.45,80.45,80.44,80.44,500.0,60.6141,60.6141,60.6066,60.6066,500.0
2014-05-15 11:15:00,80.45,80.45,80.44,80.45,4200.0,60.6141,60.6141,60.6066,60.6141,4200.0
2014-05-15 11:20:00,80.45,80.45,80.45,80.45,3400.0,60.6141,60.6141,60.6141,60.6141,3400.0
2014-05-15 11:25:00,80.45,80.45,80.44,80.45,1700.0,60.6141,60.6141,60.6066,60.6141,1700.0
2014-05-15 11:30:00,80.45,80.45,80.44,80.44,900.0,60.6141,60.6141,60.6066,60.6066,900.0
2014-05-15 11:35:00,80.45,80.46,80.45,80.46,3900.0,60.6141,60.6216,60.6141,60.6216,3900.0
2014-05-15 11:40:00,80.45,80.46,80.45,80.46,1300.0,60.6141,60.6216,60.6141,60.6216,1300.0
2014-05-15 11:45:00,80.45,80.46,80.45,80.45,2500.0,60.6141,60.6216,60.6141,60.6141,2500.0
2014-05-15 11:50:00,80.45,80.46,80.45,80.45,7600.0,60.6141,60.6216,60.6141,60.6141,7600.0
2014-05-15 11:55:00,80.46,80.46,80.45,80.46,10800.0,60.6216,60.6216,60.6141,60.6216,10800.0
2014-05-15 12:00:00,80.45,80.46,80.45,80.45,10400.0,60.6141,60.6216,60.6141,60.6141,10400.0
2014-05-15 12:05:00,80.45,80.46,80.45,80.45,32000.0,60.6141,60.6216,60.6141,60.6141,32000.0
2014-05-15 12:10:00,80.45,80.45,80.44,80.44,9200.0,60.6141,60.6141,60.6066,60.6066,9200.0
2014-05-15 12:15:00,80.44,80.45,80.43,80.44,2100.0,60.6066,60.6141,60.599,60.6066,2100.0
2014-05-15 12:20:00,80.45,80.45,80.43,80.43,2800.0,60.6141,60.6141,60.599,60.599,2800.0
2014-05-15 12:25:00,80.44,80.44,80.43,80.43,5000.0,60.6066,60.6066,60.599,60.599,5000.0
2014-05-15 12:30:00,80.43,80.44,80.43,80.44,1900.0,60.599,60.6066,60.599,60.6066,1900.0
2014-05-15 12:35:00,80.43,80.44,80.43,80.43,2600.0,60.599,60.6066,60.599,60.599,2600.0
2014-05-15 12:40:00,80.44,80.44,80.43,80.44,2400.0,60.6066,60.6066,60.599,60.6066,2400.0
2014-05-15 12:45:00,80.43,80.43,80.43,80.43,2500.0,60.599,60.599,60.599,60.599,2500.0
2014-05-15 12:50:00,80.44,80.44,80.43,80.44,7900.0,60.6066,60.6066,60.599,60.6066,7900.0
2014-05-15 12:55:00,80.43,80.44,80.43,80.43,2100.0,60.599,60.6066,60.599,60.599,2100.0
2014-05-15 13:00:00,80.44,80.44,80.43,80.43,2100.0,60.6066,60.6066,60.599,60.599,2100.0
2014-05-15 13:05:00,80.44,80.44,80.44,80.44,1200.0,60.6066,60.6066,60.6066,60.6066,1200.0
2014-05-15 13:10:00,80.44,80.44,80.43,80.43,2800.0,60.6066,60.6066,60.599,60.599,2800.0
2014-05-15 13:15:00,80.44,80.44,80.43,80.43,1900.0,60.6066,60.6066,60.599,60.599,1900.0
2014-05-15 13:20:00,80.44,80.44,80.43,80.44,800.0,60.6066,60.6066,60.599,60.6066,800.0
2014-05-15 13:25:00,80.43,80.44,80.43,80.44,1000.0,60.599,60.6066,60.599,60.6066,1000.0
2014-05-15 13:30:00,80.44,80.44,80.43,80.43,400.0,60.6066,60.6066,60.599,60.599,400.0
2014-05-15 13:35:00,80.43,80.44,80.43,80.43,7500.0,60.599,60.6066,60.599,60.599,7500.0
2014-05-15 13:40:00,80.44,80.44,80.43,80.43,4900.0,60.6066,60.6066,60.599,60.599,4900.0
2014-05-15 13:45:00,80.44,80.44,80.44,80.44,900.0,60.6066,60.6066,60.6066,60.6066,900.0
2014-05-15 13:50:00,80.43,80.44,80.43,80.44,2600.0,60.599,60.6066,60.599,60.6066,2600.0
2014-05-15 13:55:00,80.44,80.44,80.43,80.44,1600.0,60.6066,60.6066,60.599,60.6066,1600.0
2014-05-15 14:00:00,80.44,80.44,80.43,80.44,1100.0,60.6066,60.6066,60.599,60.6066,1100.0
2014-05-15 14:05:00,80.44,80.44,80.43,80.44,3500.0,60.6066,60.6066,60.599,60.6066,3500.0
2014-05-15 14:10:00,80.43,80.44,80.43,80.43,3900.0,60.599,60.6066,60.599,60.599,3900.0
2014-05-15 14:15:00,80.44,80.44,80.43,80.43,4800.0,60.6066,60.6066,60.599,60.599,4800.0
2014-05-15 14:20:00,80.44,80.47,80.42,80.44,65700.0,60.6066,60.6292,60.5915,60.6066,65700.0
2014-05-15 14:25:00,80.44,80.44,80.42,80.42,6100.0,60.6066,60.6066,60.5915,60.5915,6100.0
2014-05-15 14:30:00,80.42,80.43,80.42,80.43,1300.0,60.5915,60.599,60.5915,60.599,1300.0
2014-05-15 14:35:00,80.43,80.44,80.42,80.43,5500.0,60.599,60.6066,60.5915,60.599,5500.0
2014-05-15 14:40:00,80.43,80.44,80.43,80.44,5400.0,60.599,60.6066,60.599,60.6066,5400.0
2014-05-15 14:45:00,80.44,80.44,80.42,80.43,3700.0,60.6066,60.6066,60.5915,60.599,3700.0
2014-05-15 14:50:00,80.42,80.43,80.42,80.42,2300.0,60.5915,60.599,60.5915,60.5915,2300.0
2014-05-15 14:55:00,80.43,80.44,80.42,80.43,7300.0,60.599,60.6066,60.5915,60.599,7300.0
2014-05-15 15:00:00,80.42,80.44,80.42,80.44,5000.0,60.5915,60.6066,60.5915,60.6066,5000.0
2014-05-15 15:05:00,80.44,80.44,80.44,80.44,200.0,60.6066,60.6066,60.6066,60.6066,200.0
2014-05-15 15:10:00,80.44,80.45,80.43,80.44,47500.0,60.6066,60.6141,60.599,60.6066,47500.0
2014-05-15 15:15:00,80.43,80.44,80.43,80.43,6400.0,60.599,60.6066,60.599,60.599,6400.0
2014-05-15 15:20:00,80.43,80.44,80.43,80.43,2400.0,60.599,60.6066,60.599,60.599,2400.0
2014-05-15 15:25:00,80.44,80.44,80.43,80.43,2600.0,60.6066,60.6066,60.599,60.599,2600.0
2014-05-15 15:30:00,80.44,80.44,80.43,80.43,2500.0,60.6066,60.6066,60.599,60.599,2500.0
2014-05-15 15:35:00,80.43,80.44,80.43,80.43,1100.0,60.599,60.6066,60.599,60.599,1100.0
2014-05-15 15:40:00,80.44,80.44,80.44,80.44,400.0,60.6066,60.6066,60.6066,60.6066,400.0
2014-05-15 15:45:00,80.43,80.44,80.43,80.43,800.0,60.599,60.6066,60.599,60.599,800.0
2014-05-15 15:50:00,80.43,80.43,80.42,80.43,3300.0,60.599,60.599,60.5915,60.599,3300.0
2014-05-15 15:55:00,80.43,80.43,80.41,80.42,16600.0,60.599,60.599,60.584,60.5915,16600.0
2014-05-16 09:30:00,80.41,80.42,80.4,80.4,4500.0,60.584,60.5915,60.5764,60.5764,4500.0
2014-05-16 09:35:00,80.4,80.4,80.39,80.4,2800.0,60.5764,60.5764,60.5689,60.5764,2800.0
2014-05-16 09:40:00,80.4,80.4,80.4,80.4,1600.0,60.5764,60.5764,60.5764,60.5764,1600.0
2014-05-16 09:45:00,80.39,80.4,80.39,80.39,2100.0,60.5689,60.5764,60.5689,60.5689,2100.0
2014-05-16 09:50:00,80.4,80.4,80.38,80.4,26300.0,60.5764,60.5764,60.5614,60.5764,26300.0
2014-05-16 09:55:00,80.4,80.41,80.4,80.41,1200.0,60.5764,60.584,60.5764,60.584,1200.0
2014-05-16 10:00:00,80.4,80.41,80.4,80.4,2600.0,60.5764,60.584,60.5764,60.5764,2600.0
2014-05-16 10:05:00,80.4,80.41,80.4,80.41,1500.0,60.5764,60.584,60.5764,60.584,1500.0
2014-05-16 10:10:00,80.41,80.43,80.41,80.43,54500.0,60.584,60.599,60.584,60.599,54500.0
2014-05-16 10:15:00,80.44,80.44,80.44,80.44,1100.0,60.6066,60.6066,60.6066,60.6066,1100.0
2014-05-16 10:20:00,80.43,80.44,80.41,80.43,332300.0,60.599,60.6066,60.584,60.599,332300.0
2014-05-16 10:25:00,80.43,80.43,80.41,80.43,2100.0,60.599,60.599,60.584,60.599,2100.0
2014-05-16 10:30:00,80.43,80.43,80.41,80.42,8700.0,60.599,60.599,60.584,60.5915,8700.0
2014-05-16 10:35:00,80.42,80.43,80.42,80.43,2800.0,60.5915,60.599,60.5915,60.599,2800.0
2014-05-16 10:40:00,80.43,80.43,80.42,80.43,1700.0,60.599,60.599,60.5915,60.599,1700.0
2014-05-16 10:45:00,80.42,80.43,80.42,80.42,2900.0,60.5915,60.599,60.5915,60.5915,2900.0
2014-05-16 10:50:00,80.43,80.43,80.42,80.43,7300.0,60.599,60.599,60.5915,60.599,7300.0
2014-05-16 10:55:00,80.42,80.43,80.42,80.43,11000.0,60.5915,60.599,60.5915,60.599,11000.0
2014-05-16 11:00:00,80.42,80.43,80.42,80.42,600.0,60.5915,60.599,60.5915,60.5915,600.0
2014-05-16 11:05:00,80.42,80.42,80.42,80.42,0.0,60.5915,60.5915,60.5915,60.5915,0.0
2014-05-16 11:10:00,80.42,80.43,80.42,80.42,5100.0,60.5915,60.599,60.5915,60.5915,5100.0
2014-05-16 11:15:00,80.42,80.43,80.41,80.41,1100.0,60.5915,60.599,60.584,60.584,1100.0
2014-05-16 11:20:00,80.43,80.43,80.42,80.42,1000.0,60.599,60.599,60.5915,60.5915,1000.0
2014-05-16 11:25:00,80.43,80.43,80.42,80.43,1800.0,60.599,60.599,60.5915,60.599,1800.0
2014-05-16 11:30:00,80.43,80.43,80.42,80.43,700.0,60.599,60.599,60.5915,60.599,700.0
2014-05-16 11:35:00,80.43,80.43,80.42,80.43,300.0,60.599,60.599,60.5915,60.599,300.0
2014-05-16 11:40:00,80.43,80.44,80.43,80.44,3500.0,60.599,60.6066,60.599,60.6066,3500.0
2014-05-16 11:45:00,80.43,80.44,80.43,80.44,2500.0,60.599,60.6066,60.599,60.6066,2500.0
2014-05-16 11:50:00,80.44,80.44,80.43,80.43,600.0,60.6066,60.6066,60.599,60.599,600.0
2014-05-16 11:55:00,80.44,80.44,80.43,80.44,900.0,60.6066,60.6066,60.599,60.6066,900.0
2014-05-16 12:00:00,80.44,80.44,80.43,80.43,600.0,60.6066,60.6066,60.599,60.599,600.0
2014-05-16 12:05:00,80.44,80.44,80.43,80.43,600.0,60.6066,60.6066,60.599,60.599,600.0
2014-05-16 12:10:00,80.44,80.46,80.43,80.46,4100.0,60.6066,60.6216,60.599,60.6216,4100.0
2014-05-16 12:15:00,80.46,80.46,80.45,80.46,800.0,60.6216,60.6216,60.6141,60.6216,800.0
2014-05-16 12:20:00,80.46,80.46,80.45,80.45,1400.0,60.6216,60.6216,60.6141,60.6141,1400.0
2014-05-16 12:25:00,80.45,80.46,80.45,80.46,9400.0,60.6141,60.6216,60.6141,60.6216,9400.0
2014-05-16 12:30:00,80.46,80.46,80.46,80.46,1200.0,60.6216,60.6216,60.6216,60.6216,1200.0
2014-05-16 12:35:00,80.46,80.46,80.46,80.46,200.0,60.6216,60.6216,60.6216,60.6216,200.0
2014-05-16 12:40:00,80.46,80.46,80.45,80.45,400.0,60.6216,60.6216,60.6141,60.6141,400.0
2014-05-16 12:45:00,80.46,80.46,80.46,80.46,2100.0,60.6216,60.6216,60.6216,60.6216,2100.0
2014-05-16 12:50:00,80.46,80.46,80.45,80.45,4300.0,60.6216,60.6216,60.6141,60.6141,4300.0
2014-05-16 12:55:00,80.46,80.46,80.45,80.46,1900.0,60.6216,60.6216,60.6141,60.6216,1900.0
2014-05-16 13:00:00,80.46,80.46,80.46,80.46,2500.0,60.6216,60.6216,60.6216,60.6216,2500.0
2014-05-16 13:05:00,80.45,80.46,80.45,80.46,1600.0,60.6141,60.6216,60.6141,60.6216,1600.0
2014-05-16 13:10:00,80.46,80.46,80.45,80.45,8000.0,60.6216,60.6216,60.6141,60.6141,8000.0
2014-05-16 13:15:00,80.46,80.46,80.45,80.45,4900.0,60.6216,60.6216,60.6141,60.6141,4900.0
2014-05-16 13:20:00,80.46,80.46,80.45,80.46,3400.0,60.6216,60.6216,60.6141,60.6216,3400.0
2014-05-16 13:25:00,80.46,80.46,80.44,80.44,6000.0,60.6216,60.6216,60.6066,60.6066,6000.0
2014-05-16 13:30:00,80.44,80.45,80.44,80.45,1600.0,60.6066,60.6141,60.6066,60.6141,1600.0
2014-05-16 13:35:00,80.44,80.46,80.44,80.46,4600.0,60.6066,60.6216,60.6066,60.6216,4600.0
2014-05-16 13:40:00,80.46,80.46,80.46,80.46,3000.0,60.6216,60.6216,60.6216,60.6216,3000.0
2014-05-16 13:45:00,80.46,80.46,80.44,80.46,6300.0,60.6216,60.6216,60.6066,60.6216,6300.0
2014-05-16 13:50:00,80.46,80.46,80.44,80.46,2000.0,60.6216,60.6216,60.6066,60.6216,2000.0
2014-05-16 13:55:00,80.45,80.46,80.45,80.46,7800.0,60.6141,60.6216,60.6141,60.6216,7800.0
2014-05-16 14:00:00,80.46,80.46,80.45,80.45,3600.0,60.6216,60.6216,60.6141,60.6141,3600.0
2014-05-16 14:05:00,80.45,80.46,80.45,80.45,10900.0,60.6141,60.6216,60.6141,60.6141,10900.0
2014-05-16 14:10:00,80.46,80.46,80.45,80.45,3800.0,60.6216,60.6216,60.6141,60.6141,3800.0
2014-05-16 14:15:00,80.46,80.48,80.45,80.48,76100.0,60.6216,60.6367,60.6141,60.6367,76100.0
2014-05-16 14:20:00,80.47,80.47,80.46,80.47,2100.0,60.6292,60.6292,60.6216,60.6292,2100.0
2014-05-16 14:25:00,80.47,80.47,80.46,80.47,2300.0,60.6292,60.6292,60.6216,60.6292,2300.0
2014-05-16 14:30:00,80.47,80.47,80.47,80.47,3900.0,60.6292,60.6292,60.6292,60.6292,3900.0
2014-05-16 14:35:00,80.47,80.48,80.47,80.48,65200.0,60.6292,60.6367,60.6292,60.6367,65200.0
2014-05-16 14:40:00,80.47,80.48,80.46,80.47,13400.0,60.6292,60.6367,60.6216,60.6292,13400.0
2014-05-16 14:45:00,80.47,80.47,80.46,80.47,6600.0,60.6292,60.6292,60.6216,60.6292,6600.0
2014-05-16 14:50:00,80.47,80.48,80.46,80.47,4100.0,60.6292,60.6367,60.6216,60.6292,4100.0
2014-05-16 14:55:00,80.48,80.48,80.46,80.48,3800.0,60.6367,60.6367,60.6216,60.6367,3800.0
2014-05-16 15:00:00,80.47,80.47,80.46,80.46,2300.0,60.6292,60.6292,60.6216,60.6216,2300.0
2014-05-16 15:05:00,80.47,80.48,80.46,80.47,6300.0,60.6292,60.6367,60.6216,60.6292,6300.0
2014-05-16 15:10:00,80.47,80.47,80.46,80.47,4100.0,60.6292,60.6292,60.6216,60.6292,4100.0
2014-05-16 15:15:00,80.47,80.48,80.46,80.47,3400.0,60.6292,60.6367,60.6216,60.6292,3400.0
2014-05-16 15:20:00,80.48,80.48,80.47,80.47,6800.0,60.6367,60.6367,60.6292,60.6292,6800.0
2014-05-16 15:25:00,80.47,80.48,80.47,80.48,13100.0,60.6292,60.6367,60.6292,60.6367,13100.0
2014-05-16 15:30:00,80.47,80.48,80.46,80.46,2400.0,60.6292,60.6367,60.6216,60.6216,2400.0
2014-05-16 15:35:00,80.46,80.47,80.45,80.45,7200.0,60.6216,60.6292,60.6141,60.6141,7200.0
2014-05-16 15:40:00,80.46,80.47,80.45,80.45,4800.0,60.6216,60.6292,60.6141,60.6141,4800.0
2014-05-16 15:45:00,80.45,80.46,80.45,80.45,14400.0,60.6141,60.6216,60.6141,60.6141,14400.0
2014-05-16 15:50:00,80.46,80.46,80.45,80.45,4900.0,60.6216,60.6216,60.6141,60.6141,4900.0
2014-05-16 15:55:00,80.45,80.46,80.44,80.45,10400.0,60.6141,60.6216,60.6066,60.6141,10400.0
2014-05-19 09:30:00,80.49,80.49,80.48,80.48,20300.0,60.6442,60.6442,60.6367,60.6367,20300.0
2014-05-19 09:35:00,80.49,80.49,80.48,80.49,1000.0,60.6442,60.6442,60.6367,60.6442,1000.0
2014-05-19 09:40:00,80.48,80.48,80.48,80.48,300.0,60.6367,60.6367,60.6367,60.6367,300.0
2014-05-19 09:45:00,80.48,80.48,80.46,80.47,7600.0,60.6367,60.6367,60.6216,60.6292,7600.0
2014-05-19 09:50:00,80.47,80.47,80.47,80.47,800.0,60.6292,60.6292,60.6292,60.6292,800.0
2014-05-19 09:55:00,80.47,80.47,80.46,80.46,1200.0,60.6292,60.6292,60.6216,60.6216,1200.0
2014-05-19 10:00:00,80.46,80.47,80.46,80.47,13700.0,60.6216,60.6292,60.6216,60.6292,13700.0
2014-05-19 10:05:00,80.47,80.47,80.46,80.46,400.0,60.6292,60.6292,60.6216,60.6216,400.0
2014-05-19 10:10:00,80.47,80.47,80.46,80.46,1200.0,60.6292,60.6292,60.6216,60.6216,1200.0
2014-05-19 10:15:00,80.46,80.47,80.46,80.47,400.0,60.6216,60.6292,60.6216,60.6292,400.0
2014-05-19 10:20:00,80.47,80.47,80.46,80.46,900.0,60.6292,60.6292,60.6216,60.6216,900.0
2014-05-19 10:25:00,80.47,80.47,80.46,80.46,2400.0,60.6292,60.6292,60.6216,60.6216,2400.0
2014-05-19 10:30:00,80.47,80.47,80.46,80.46,900.0,60.6292,60.6292,60.6216,60.6216,900.0
2014-05-19 10:35:00,80.46,80.46,80.46,80.46,200.0,60.6216,60.6216,60.6216,60.6216,200.0
2014-05-19 10:40:00,80.47,80.47,80.46,80.46,10300.0,60.6292,60.6292,60.6216,60.6216,10300.0
2014-05-19 10:45:00,80.47,80.47,80.46,80.47,20500.0,60.6292,60.6292,60.6216,60.6292,20500.0
2014-05-19 10:50:00,80.47,80.49,80.47,80.48,13800.0,60.6292,60.6442,60.6292,60.6367,13800.0
2014-05-19 10:55:00,80.49,80.49,80.48,80.49,2300.0,60.6442,60.6442,60.6367,60.6442,2300.0
2014-05-19 11:00:00,80.49,80.49,80.48,80.49,3200.0,60.6442,60.6442,60.6367,60.6442,3200.0
2014-05-19 11:05:00,80.49,80.49,80.48,80.49,900.0,60.6442,60.6442,60.6367,60.6442,900.0
2014-05-19 11:10:00,80.49,80.5,80.48,80.49,2600.0,60.6442,60.6518,60.6367,60.6442,2600.0
2014-05-19 11:15:00,80.49,80.5,80.49,80.5,3500.0,60.6442,60.6518,60.6442,60.6518,3500.0
2014-05-19 11:20:00,80.5,80.5,80.49,80.49,9600.0,60.6518,60.6518,60.6442,60.6442,9600.0
2014-05-19 11:25:00,80.49,80.49,80.48,80.49,3600.0,60.6442,60.6442,60.6367,60.6442,3600.0
2014-05-19 11:30:00,80.49,80.49,80.48,80.48,1700.0,60.6442,60.6442,60.6367,60.6367,1700.0
2014-05-19 11:35:00,80.49,80.49,80.48,80.48,700.0,60.6442,60.6442,60.6367,60.6367,700.0
2014-05-19 11:40:00,80.49,80.49,80.48,80.49,4400.0,60.6442,60.6442,60.6367,60.6442,4400.0
2014-05-19 11:45:00,80.49,80.49,80.48,80.48,9100.0,60.6442,60.6442,60.6367,60.6367,9100.0
2014-05-19 11:50:00,80.47,80.49,80.47,80.49,1000.0,60.6292,60.6442,60.6292,60.6442,1000.0
2014-05-19 11:55:00,80.48,80.49,80.48,80.48,3600.0,60.6367,60.6442,60.6367,60.6367,3600.0
2014-05-19 12:00:00,80.48,80.48,80.47,80.47,9900.0,60.6367,60.6367,60.6292,60.6292,9900.0
2014-05-19 12:05:00,80.48,80.48,80.47,80.47,1600.0,60.6367,60.6367,60.6292,60.6292,1600.0
2014-05-19 12:10:00,80.49,80.49,80.48,80.49,2000.0,60.6442,60.6442,60.6367,60.6442,2000.0
2014-05-19 12:15:00,80.49,80.49,80.48,80.48,200.0,60.6442,60.6442,60.6367,60.6367,200.0
2014-05-19 12:20:00,80.49,80.49,80.47,80.48,1100.0,60.6442,60.6442,60.6292,60.6367,1100.0
2014-05-19 12:25:00,80.48,80.48,80.47,80.47,600.0,60.6367,60.6367,60.6292,60.6292,600.0
2014-05-19 12:30:00,80.48,80.48,80.48,80.48,1200.0,60.6367,60.6367,60.6367,60.6367,1200.0
2014-05-19 12:35:00,80.47,80.48,80.47,80.47,300.0,60.6292,60.6367,60.6292,60.6292,300.0
2014-05-19 12:40:00,80.48,80.48,80.47,80.48,600.0,60.6367,60.6367,60.6292,60.6367,600.0
2014-05-19 12:45:00,80.47,80.48,80.47,80.48,3400.0,60.6292,60.6367,60.6292,60.6367,3400.0
2014-05-19 12:50:00,80.48,80.48,80.47,80.48,3800.0,60.6367,60.6367,60.6292,60.6367,3800.0
2014-05-19 12:55:00,80.48,80.48,80.47,80.48,12000.0,60.6367,60.6367,60.6292,60.6367,12000.0
2014-05-19 13:00:00,80.48,80.48,80.47,80.48,900.0,60.6367,60.6367,60.6292,60.6367,900.0
2014-05-19 13:05:00,80.48,80.48,80.46,80.47,10900.0,60.6367,60.6367,60.6216,60.6292,10900.0
2014-05-19 13:10:00,80.46,80.47,80.46,80.47,700.0,60.6216,60.6292,60.6216,60.6292,700.0
2014-05-19 13:15:00,80.47,80.48,80.46,80.46,2700.0,60.6292,60.6367,60.6216,60.6216,2700.0
2014-05-19 13:20:00,80.46,80.47,80.46,80.47,200.0,60.6216,60.6292,60.6216,60.6292,200.0
2014-05-19 13:25:00,80.47,80.48,80.47,80.48,300.0,60.6292,60.6367,60.6292,60.6367,300.0
2014-05-19 13:30:00,80.48,80.48,80.47,80.48,800.0,60.6367,60.6367,60.6292,60.6367,800.0
2014-05-19 13:35:00,80.48,80.48,80.47,80.47,2000.0,60.6367,60.6367,60.6292,60.6292,2000.0
2014-05-19 13:40:00,80.46,80.47,80.46,80.46,3600.0,60.6216,60.6292,60.6216,60.6216,3600.0
2014-05-19 13:45:00,80.46,80.47,80.46,80.47,28400.0,60.6216,60.6292,60.6216,60.6292,28400.0
2014-05-19 13:50:00,80.47,80.47,80.47,80.47,0.0,60.6292,60.6292,60.6292,60.6292,0.0
2014-05-19 13:55:00,80.46,80.47,80.46,80.47,4900.0,60.6216,60.6292,60.6216,60.6292,4900.0
2014-05-19 14:00:00,80.47,80.47,80.47,80.47,0.0,60.6292,60.6292,60.6292,60.6292,0.0
2014-05-19 14:05:00,80.47,80.47,80.46,80.46,3200.0,60.6292,60.6292,60.6216,60.6216,3200.0
2014-05-19 14:10:00,80.47,80.47,80.46,80.46,5000.0,60.6292,60.6292,60.6216,60.6216,5000.0
2014-05-19 14:15:00,80.46,80.47,80.46,80.47,3000.0,60.6216,60.6292,60.6216,60.6292,3000.0
2014-05-19 14:20:00,80.47,80.47,80.46,80.47,4000.0,60.6292,60.6292,60.6216,60.6292,4000.0
2014-05-19 14:25:00,80.47,80.47,80.46,80.46,3300.0,60.6292,60.6292,60.6216,60.6216,3300.0
2014-05-19 14:30:00,80.46,80.47,80.46,80.47,5000.0,60.6216,60.6292,60.6216,60.6292,5000.0
2014-05-19 14:35:00,80.47,80.48,80.46,80.48,7400.0,60.6292,60.6367,60.6216,60.6367,7400.0
2014-05-19 14:40:00,80.48,80.48,80.46,80.46,3500.0,60.6367,60.6367,60.6216,60.6216,3500.0
2014-05-19 14:45:00,80.46,80.47,80.46,80.47,11300.0,60.6216,60.6292,60.6216,60.6292,11300.0
2014-05-19 14:50:00,80.47,80.48,80.46,80.48,6500.0,60.6292,60.6367,60.6216,60.6367,6500.0
2014-05-19 14:55:00,80.48,80.48,80.47,80.48,11000.0,60.6367,60.6367,60.6292,60.6367,11000.0
2014-05-19 15:00:00,80.47,80.48,80.47,80.47,8600.0,60.6292,60.6367,60.6292,60.6292,8600.0
2014-05-19 15:05:00,80.48,80.48,80.47,80.47,2300.0,60.6367,60.6367,60.6292,60.6292,2300.0
2014-05-19 15:10:00,80.47,80.48,80.47,80.48,6400.0,60.6292,60.6367,60.6292,60.6367,6400.0
2014-05-19 15:15:00,80.47,80.47,80.47,80.47,100.0,60.6292,60.6292,60.6292,60.6292,100.0
2014-05-19 15:20:00,80.48,80.48,80.47,80.47,2500.0,60.6367,60.6367,60.6292,60.6292,2500.0
2014-05-19 15:25:00,80.48,80.48,80.47,80.48,6500.0,60.6367,60.6367,60.6292,60.6367,6500.0
2014-05-19 15:30:00,80.47,80.47,80.46,80.46,23600.0,60.6292,60.6292,60.6216,60.6216,23600.0
2014-05-19 15:35:00,80.47,80.47,80.46,80.46,1100.0,60.6292,60.6292,60.6216,60.6216,1100.0
2014-05-19 15:40:00,80.47,80.47,80.46,80.47,17100.0,60.6292,60.6292,60.6216,60.6292,17100.0
2014-05-19 15:45:00,80.46,80.47,80.46,80.46,10800.0,60.6216,60.6292,60.6216,60.6216,10800.0
2014-05-19 15:50:00,80.47,80.47,80.46,80.46,8300.0,60.6292,60.6292,60.6216,60.6216,8300.0
2014-05-19 15:55:00,80.47,80.47,80.46,80.47,13700.0,60.6292,60.6292,60.6216,60.6292,13700.0
2014-05-20 09:30:00,80.49,80.5,80.46,80.49,22300.0,60.6442,60.6518,60.6216,60.6442,22300.0
2014-05-20 09:35:00,80.47,80.49,80.47,80.49,20700.0,60.6292,60.6442,60.6292,60.6442,20700.0
2014-05-20 09:40:00,80.48,80.48,80.48,80.48,8800.0,60.6367,60.6367,60.6367,60.6367,8800.0
2014-05-20 09:45:00,80.48,80.49,80.47,80.49,21300.0,60.6367,60.6442,60.6292,60.6442,21300.0
2014-05-20 09:50:00,80.49,80.49,80.47,80.47,2300.0,60.6442,60.6442,60.6292,60.6292,2300.0
2014-05-20 09:55:00,80.48,80.48,80.47,80.47,1100.0,60.6367,60.6367,60.6292,60.6292,1100.0
2014-05-20 10:00:00,80.48,80.48,80.48,80.48,600.0,60.6367,60.6367,60.6367,60.6367,600.0
2014-05-20 10:05:00,80.48,80.48,80.47,80.48,2800.0,60.6367,60.6367,60.6292,60.6367,2800.0
2014-05-20 10:10:00,80.48,80.48,80.47,80.48,2200.0,60.6367,60.6367,60.6292,60.6367,2200.0
2014-05-20 10:15:00,80.47,80.48,80.47,80.47,1700.0,60.6292,60.6367,60.6292,60.6292,1700.0
2014-05-20 10:20:00,80.48,80.48,80.47,80.47,6700.0,60.6367,60.6367,60.6292,60.6292,6700.0
2014-05-20 10:25:00,80.47,80.48,80.47,80.48,3100.0,60.6292,60.6367,60.6292,60.6367,3100.0
2014-05-20 10:30:00,80.48,80.48,80.47,80.47,2000.0,60.6367,60.6367,60.6292,60.6292,2000.0
2014-05-20 10:35:00,80.49,80.49,80.47,80.48,4100.0,60.6442,60.6442,60.6292,60.6367,4100.0
2014-05-20 10:40:00,80.49,80.49,80.47,80.47,11100.0,60.6442,60.6442,60.6292,60.6292,11100.0
2014-05-20 10:45:00,80.47,80.48,80.47,80.48,1000.0,60.6292,60.6367,60.6292,60.6367,1000.0
2014-05-20 10:50:00,80.47,80.48,80.47,80.48,1700.0,60.6292,60.6367,60.6292,60.6367,1700.0
2014-05-20 10:55:00,80.48,80.48,80.47,80.47,200.0,60.6367,60.6367,60.6292,60.6292,200.0
2014-05-20 11:00:00,80.48,80.48,80.47,80.48,8300.0,60.6367,60.6367,60.6292,60.6367,8300.0
2014-05-20 11:05:00,80.47,80.49,80.47,80.48,13100.0,60.6292,60.6442,60.6292,60.6367,13100.0
2014-05-20 11:10:00,80.48,80.49,80.47,80.49,1200.0,60.6367,60.6442,60.6292,60.6442,1200.0
2014-05-20 11:15:00,80.49,80.49,80.48,80.48,1000.0,60.6442,60.6442,60.6367,60.6367,1000.0
2014-05-20 11:20:00,80.48,80.49,80.48,80.48,2800.0,60.6367,60.6442,60.6367,60.6367,2800.0
2014-05-20 11:25:00,80.48,80.48,80.47,80.48,3500.0,60.6367,60.6367,60.6292,60.6367,3500.0
2014-05-20 11:30:00,80.48,80.48,80.48,80.48,4400.0,60.6367,60.6367,60.6367,60.6367,4400.0
2014-05-20 11:35:00,80.48,80.49,80.47,80.47,4300.0,60.6367,60.6442,60.6292,60.6292,4300.0
2014-05-20 11:40:00,80.48,80.48,80.48,80.48,3100.0,60.6367,60.6367,60.6367,60.6367,3100.0
2014-05-20 11:45:00,80.48,80.48,80.47,80.47,3000.0,60.6367,60.6367,60.6292,60.6292,3000.0
2014-05-20 11:50:00,80.48,80.48,80.48,80.48,700.0,60.6367,60.6367,60.6367,60.6367,700.0
2014-05-20 11:55:00,80.48,80.49,80.48,80.49,14500.0,60.6367,60.6442,60.6367,60.6442,14500.0
2014-05-20 12:00:00,80.48,80.51,80.48,80.49,6900.0,60.6367,60.6593,60.6367,60.6442,6900.0
2014-05-20 12:05:00,80.5,80.51,80.5,80.51,26600.0,60.6518,60.6593,60.6518,60.6593,26600.0
2014-05-20 12:10:00,80.49,80.51,80.49,80.51,1000.0,60.6442,60.6593,60.6442,60.6593,1000.0
2014-05-20 12:15:00,80.51,80.52,80.5,80.52,2800.0,60.6593,60.6669,60.6518,60.6669,2800.0
2014-05-20 12:20:00,80.51,80.52,80.51,80.52,700.0,60.6593,60.6669,60.6593,60.6669,700.0
2014-05-20 12:25:00,80.5,80.52,80.5,80.52,1600.0,60.6518,60.6669,60.6518,60.6669,1600.0
2014-05-20 12:30:00,80.5,80.51,80.5,80.51,4400.0,60.6518,60.6593,60.6518,60.6593,4400.0
2014-05-20 12:35:00,80.51,80.51,80.5,80.5,12000.0,60.6593,60.6593,60.6518,60.6518,12000.0
2014-05-20 12:40:00,80.5,80.5,80.5,80.5,3200.0,60.6518,60.6518,60.6518,60.6518,3200.0
2014-05-20 12:45:00,80.49,80.5,80.49,80.5,900.0,60.6442,60.6518,60.6442,60.6518,900.0
2014-05-20 12:50:00,80.5,80.5,80.5,80.5,300.0,60.6518,60.6518,60.6518,60.6518,300.0
2014-05-20 12:55:00,80.49,80.49,80.49,80.49,600.0,60.6442,60.6442,60.6442,60.6442,600.0
2014-05-20 13:00:00,80.5,80.51,80.5,80.51,1600.0,60.6518,60.6593,60.6518,60.6593,1600.0
2014-05-20 13:05:00,80.51,80.51,80.51,80.51,300.0,60.6593,60.6593,60.6593,60.6593,300.0
2014-05-20 13:10:00,80.51,80.51,80.5,80.5,5400.0,60.6593,60.6593,60.6518,60.6518,5400.0
2014-05-20 13:15:00,80.51,80.52,80.51,80.51,4300.0,60.6593,60.6669,60.6593,60.6593,4300.0
2014-05-20 13:20:00,80.51,80.52,80.51,80.52,6600.0,60.6593,60.6669,60.6593,60.6669,6600.0
2014-05-20 13:25:00,80.51,80.52,80.5,80.51,5600.0,60.6593,60.6669,60.6518,60.6593,5600.0
2014-05-20 13:30:00,80.51,80.51,80.49,80.49,24200.0,60.6593,60.6593,60.6442,60.6442,24200.0
2014-05-20 13:35:00,80.5,80.5,80.5,80.5,500.0,60.6518,60.6518,60.6518,60.6518,500.0
2014-05-20 13:40:00,80.51,80.51,80.51,80.51,2400.0,60.6593,60.6593,60.6593,60.6593,2400.0
2014-05-20 13:45:00,80.51,80.52,80.5,80.52,22200.0,60.6593,60.6669,60.6518,60.6669,22200.0
2014-05-20 13:50:00,80.5,80.52,80.5,80.51,4300.0,60.6518,60.6669,60.6518,60.6593,4300.0
2014-05-20 13:55:00,80.52,80.52,80.5,80.5,2200.0,60.6669,60.6669,60.6518,60.6518,2200.0
2014-05-20 14:00:00,80.52,80.52,80.51,80.51,2300.0,60.6669,60.6669,60.6593,60.6593,2300.0
2014-05-20 14:05:00,80.51,80.52,80.5,80.51,3200.0,60.6593,60.6669,60.6518,60.6593,3200.0
2014-05-20 14:10:00,80.51,80.52,80.51,80.52,1100.0,60.6593,60.6669,60.6593,60.6669,1100.0
2014-05-20 14:15:00,80.51,80.52,80.51,80.52,1500.0,60.6593,60.6669,60.6593,60.6669,1500.0
2014-05-20 14:20:00,80.52,80.52,80.51,80.52,300.0,60.6669,60.6669,60.6593,60.6669,300.0
2014-05-20 14:25:00,80.51,80.52,80.51,80.52,3000.0,60.6593,60.6669,60.6593,60.6669,3000.0
2014-05-20 14:30:00,80.51,80.51,80.51,80.51,2500.0,60.6593,60.6593,60.6593,60.6593,2500.0
2014-05-20 14:35:00,80.52,80.52,80.52,80.52,3000.0,60.6669,60.6669,60.6669,60.6669,3000.0
2014-05-20 14:40:00,80.52,80.52,80.51,80.51,1700.0,60.6669,60.6669,60.6593,60.6593,1700.0
2014-05-20 14:45:00,80.52,80.52,80.51,80.52,2200.0,60.6669,60.6669,60.6593,60.6669,2200.0
2014-05-20 14:50:00,80.51,80.51,80.51,80.51,500.0,60.6593,60.6593,60.6593,60.6593,500.0
2014-05-20 14:55:00,80.51,80.52,80.51,80.52,4400.0,60.6593,60.6669,60.6593,60.6669,4400.0
2014-05-20 15:00:00,80.52,80.52,80.5,80.5,3200.0,60.6669,60.6669,60.6518,60.6518,3200.0
2014-05-20 15:05:00,80.51,80.51,80.5,80.5,2200.0,60.6593,60.6593,60.6518,60.6518,2200.0
2014-05-20 15:10:00,80.51,80.51,80.5,80.5,1700.0,60.6593,60.6593,60.6518,60.6518,1700.0
2014-05-20 15:15:00,80.51,80.51,80.51,80.51,900.0,60.6593,60.6593,60.6593,60.6593,900.0
2014-05-20 15:20:00,80.51,80.51,80.51,80.51,3500.0,60.6593,60.6593,60.6593,60.6593,3500.0
2014-05-20 15:25:00,80.5,80.51,80.5,80.51,2000.0,60.6518,60.6593,60.6518,60.6593,2000.0
2014-05-20 15:30:00,80.5,80.51,80.5,80.51,9700.0,60.6518,60.6593,60.6518,60.6593,9700.0
2014-05-20 15:35:00,80.51,80.51,80.5,80.51,2000.0,60.6593,60.6593,60.6518,60.6593,2000.0
2014-05-20 15:40:00,80.51,80.51,80.5,80.51,8400.0,60.6593,60.6593,60.6518,60.6593,8400.0
2014-05-20 15:45:00,80.51,80.51,80.5,80.5,1800.0,60.6593,60.6593,60.6518,60.6518,1800.0
2014-05-20 15:50:00,80.51,80.51,80.5,80.5,9000.0,60.6593,60.6593,60.6518,60.6518,9000.0
2014-05-20 15:55:00,80.51,80.51,80.5,80.51,6800.0,60.6593,60.6593,60.6518,60.6593,6800.0
2014-05-21 09:30:00,80.48,80.5,80.48,80.49,24200.0,60.6367,60.6518,60.6367,60.6442,24200.0
2014-05-21 09:35:00,80.49,80.49,80.47,80.48,35400.0,60.6442,60.6442,60.6292,60.6367,35400.0
2014-05-21 09:40:00,80.49,80.49,80.49,80.49,200.0,60.6442,60.6442,60.6442,60.6442,200.0
2014-05-21 09:45:00,80.49,80.49,80.47,80.47,4900.0,60.6442,60.6442,60.6292,60.6292,4900.0
2014-05-21 09:50:00,80.48,80.48,80.46,80.46,9800.0,60.6367,60.6367,60.6216,60.6216,9800.0
2014-05-21 09:55:00,80.46,80.47,80.46,80.46,46600.0,60.6216,60.6292,60.6216,60.6216,46600.0
2014-05-21 10:00:00,80.46,80.47,80.45,80.46,16700.0,60.6216,60.6292,60.6141,60.6216,16700.0
2014-05-21 10:05:00,80.45,80.46,80.45,80.46,400.0,60.6141,60.6216,60.6141,60.6216,400.0
2014-05-21 10:10:00,80.46,80.47,80.46,80.46,1900.0,60.6216,60.6292,60.6216,60.6216,1900.0
2014-05-21 10:15:00,80.47,80.47,80.45,80.46,6900.0,60.6292,60.6292,60.6141,60.6216,6900.0
2014-05-21 10:20:00,80.45,80.47,80.45,80.47,67500.0,60.6141,60.6292,60.6141,60.6292,67500.0
2014-05-21 10:25:00,80.47,80.48,80.47,80.48,95000.0,60.6292,60.6367,60.6292,60.6367,95000.0
2014-05-21 10:30:00,80.47,80.48,80.47,80.47,3200.0,60.6292,60.6367,60.6292,60.6292,3200.0
2014-05-21 10:35:00,80.46,80.47,80.45,80.47,32900.0,60.6216,60.6292,60.6141,60.6292,32900.0
2014-05-21 10:40:00,80.45,80.46,80.45,80.46,700.0,60.6141,60.6216,60.6141,60.6216,700.0
2014-05-21 10:45:00,80.46,80.46,80.45,80.45,600.0,60.6216,60.6216,60.6141,60.6141,600.0
2014-05-21 10:50:00,80.45,80.47,80.45,80.47,3900.0,60.6141,60.6292,60.6141,60.6292,3900.0
2014-05-21 10:55:00,80.47,80.47,80.47,80.47,300.0,60.6292,60.6292,60.6292,60.6292,300.0
2014-05-21 11:00:00,80.47,80.47,80.46,80.47,2700.0,60.6292,60.6292,60.6216,60.6292,2700.0
2014-05-21 11:05:00,80.47,80.47,80.46,80.47,2500.0,60.6292,60.6292,60.6216,60.6292,2500.0
2014-05-21 11:10:00,80.46,80.47,80.46,80.47,9000.0,60.6216,60.6292,60.6216,60.6292,9000.0
2014-05-21 11:15:00,80.46,80.47,80.46,80.46,3900.0,60.6216,60.6292,60.6216,60.6216,3900.0
2014-05-21 11:20:00,80.46,80.46,80.45,80.46,3500.0,60.6216,60.6216,60.6141,60.6216,3500.0
2014-05-21 11:25:00,80.46,80.47,80.45,80.47,4600.0,60.6216,60.6292,60.6141,60.6292,4600.0
2014-05-21 11:30:00,80.46,80.47,80.46,80.46,2100.0,60.6216,60.6292,60.6216,60.6216,2100.0
2014-05-21 11:35:00,80.45,80.45,80.45,80.45,400.0,60.6141,60.6141,60.6141,60.6141,400.0
2014-05-21 11:40:00,80.47,80.47,80.46,80.46,1000.0,60.6292,60.6292,60.6216,60.6216,1000.0
2014-05-21 11:45:00,80.47,80.47,80.45,80.47,4000.0,60.6292,60.6292,60.6141,60.6292,4000.0
2014-05-21 11:50:00,80.46,80.47,80.45,80.47,3500.0,60.6216,60.6292,60.6141,60.6292,3500.0
2014-05-21 11:55:00,80.45,80.47,80.45,80.45,11500.0,60.6141,60.6292,60.6141,60.6141,11500.0
2014-05-21 12:00:00,80.46,80.46,80.45,80.46,16400.0,60.6216,60.6216,60.6141,60.6216,16400.0
2014-05-21 12:05:00,80.46,80.46,80.45,80.46,500.0,60.6216,60.6216,60.6141,60.6216,500.0
2014-05-21 12:10:00,80.46,80.46,80.45,80.46,1300.0,60.6216,60.6216,60.6141,60.6216,1300.0
2014-05-21 12:15:00,80.46,80.46,80.45,80.46,1800.0,60.6216,60.6216,60.6141,60.6216,1800.0
2014-05-21 12:20:00,80.46,80.46,80.46,80.46,4900.0,60.6216,60.6216,60.6216,60.6216,4900.0
2014-05-21 12:25:00,80.45,80.46,80.45,80.45,5400.0,60.6141,60.6216,60.6141,60.6141,5400.0
2014-05-21 12:30:00,80.46,80.46,80.45,80.46,1300.0,60.6216,60.6216,60.6141,60.6216,1300.0
2014-05-21 12:35:00,80.46,80.46,80.44,80.45,4200.0,60.6216,60.6216,60.6066,60.6141,4200.0
2014-05-21 12:40:00,80.46,80.46,80.45,80.46,1200.0,60.6216,60.6216,60.6141,60.6216,1200.0
2014-05-21 12:45:00,80.44,80.46,80.44,80.46,4200.0,60.6066,60.6216,60.6066,60.6216,4200.0
2014-05-21 12:50:00,80.46,80.46,80.45,80.46,5400.0,60.6216,60.6216,60.6141,60.6216,5400.0
2014-05-21 12:55:00,80.45,80.46,80.45,80.46,900.0,60.6141,60.6216,60.6141,60.6216,900.0
2014-05-21 13:00:00,80.45,80.46,80.45,80.46,200.0,60.6141,60.6216,60.6141,60.6216,200.0
2014-05-21 13:05:00,80.45,80.45,80.45,80.45,11200.0,60.6141,60.6141,60.6141,60.6141,11200.0
2014-05-21 13:10:00,80.46,80.46,80.46,80.46,400.0,60.6216,60.6216,60.6216,60.6216,400.0
2014-05-21 13:15:00,80.46,80.46,80.44,80.45,5000.0,60.6216,60.6216,60.6066,60.6141,5000.0
2014-05-21 13:20:00,80.45,80.45,80.44,80.45,5100.0,60.6141,60.6141,60.6066,60.6141,5100.0
2014-05-21 13:25:00,80.45,80.46,80.44,80.44,2800.0,60.6141,60.6216,60.6066,60.6066,2800.0
2014-05-21 13:30:00,80.44,80.45,80.44,80.45,1900.0,60.6066,60.6141,60.6066,60.6141,1900.0
2014-05-21 13:35:00,80.44,80.45,80.44,80.45,3500.0,60.6066,60.6141,60.6066,60.6141,3500.0
2014-05-21 13:40:00,80.45,80.45,80.44,80.45,8800.0,60.6141,60.6141,60.6066,60.6141,8800.0
2014-05-21 13:45:00,80.45,80.48,80.45,80.46,178700.0,60.6141,60.6367,60.6141,60.6216,178700.0
2014-05-21 13:50:00,80.47,80.47,80.46,80.46,8500.0,60.6292,60.6292,60.6216,60.6216,8500.0
2014-05-21 13:55:00,80.46,80.47,80.46,80.47,4200.0,60.6216,60.6292,60.6216,60.6292,4200.0
2014-05-21 14:00:00,80.47,80.48,80.46,80.46,10300.0,60.6292,60.6367,60.6216,60.6216,10300.0
2014-05-21 14:05:00,80.46,80.47,80.45,80.46,2900.0,60.6216,60.6292,60.6141,60.6216,2900.0
2014-05-21 14:10:00,80.45,80.47,80.45,80.47,800.0,60.6141,60.6292,60.6141,60.6292,800.0
2014-05-21 14:15:00,80.47,80.47,80.45,80.45,2000.0,60.6292,60.6292,60.6141,60.6141,2000.0
2014-05-21 14:20:00,80.47,80.47,80.46,80.47,2600.0,60.6292,60.6292,60.6216,60.6292,2600.0
2014-05-21 14:25:00,80.47,80.49,80.47,80.49,2900.0,60.6292,60.6442,60.6292,60.6442,2900.0
2014-05-21 14:30:00,80.47,80.49,80.47,80.48,5000.0,60.6292,60.6442,60.6292,60.6367,5000.0
2014-05-21 14:35:00,80.49,80.49,80.47,80.49,2800.0,60.6442,60.6442,60.6292,60.6442,2800.0
2014-05-21 14:40:00,80.47,80.49,80.47,80.49,3600.0,60.6292,60.6442,60.6292,60.6442,3600.0
2014-05-21 14:45:00,80.49,80.5,80.49,80.5,11800.0,60.6442,60.6518,60.6442,60.6518,11800.0
2014-05-21 14:50:00,80.49,80.5,80.49,80.5,4000.0,60.6442,60.6518,60.6442,60.6518,4000.0
2014-05-21 14:55:00,80.5,80.5,80.49,80.49,2600.0,60.6518,60.6518,60.6442,60.6442,2600.0
2014-05-21 15:00:00,80.49,80.49,80.49,80.49,200.0,60.6442,60.6442,60.6442,60.6442,200.0
2014-05-21 15:05:00,80.49,80.49,80.48,80.48,3000.0,60.6442,60.6442,60.6367,60.6367,3000.0
2014-05-21 15:10:00,80.48,80.49,80.48,80.49,1300.0,60.6367,60.6442,60.6367,60.6442,1300.0
2014-05-21 15:15:00,80.49,80.49,80.48,80.48,3900.0,60.6442,60.6442,60.6367,60.6367,3900.0
2014-05-21 15:20:00,80.47,80.48,80.47,80.47,2900.0,60.6292,60.6367,60.6292,60.6292,2900.0
2014-05-21 15:25:00,80.48,80.49,80.47,80.48,4400.0,60.6367,60.6442,60.6292,60.6367,4400.0
2014-05-21 15:30:00,80.48,80.5,80.48,80.49,7200.0,60.6367,60.6518,60.6367,60.6442,7200.0
2014-05-21 15:35:00,80.5,80.5,80.48,80.49,2400.0,60.6518,60.6518,60.6367,60.6442,2400.0
2014-05-21 15:40:00,80.48,80.49,80.48,80.49,1000.0,60.6367,60.6442,60.6367,60.6442,1000.0
2014-05-21 15:45:00,80.49,80.49,80.48,80.49,11500.0,60.6442,60.6442,60.6367,60.6442,11500.0
2014-05-21 15:50:00,80.49,80.49,80.48,80.49,9000.0,60.6442,60.6442,60.6367,60.6442,9000.0
2014-05-21 15:55:00,80.49,80.49,80.48,80.49,7600.0,60.6442,60.6442,60.6367,60.6442,7600.0
2014-05-22 09:30:00,80.49,80.49,80.45,80.45,9500.0,60.6442,60.6442,60.6141,60.6141,9500.0
2014-05-22 09:35:00,80.47,80.47,80.46,80.47,12400.0,60.6292,60.6292,60.6216,60.6292,12400.0
2014-05-22 09:40:00,80.46,80.46,80.44,80.44,1600.0,60.6216,60.6216,60.6066,60.6066,1600.0
2014-05-22 09:45:00,80.44,80.47,80.44,80.46,1300.0,60.6066,60.6292,60.6066,60.6216,1300.0
2014-05-22 09:50:00,80.47,80.47,80.46,80.47,2400.0,60.6292,60.6292,60.6216,60.6292,2400.0
2014-05-22 09:55:00,80.45,80.47,80.44,80.47,6400.0,60.6141,60.6292,60.6066,60.6292,6400.0
2014-05-22 10:00:00,80.46,80.47,80.46,80.47,14800.0,60.6216,60.6292,60.6216,60.6292,14800.0
2014-05-22 10:05:00,80.46,80.48,80.46,80.47,1400.0,60.6216,60.6367,60.6216,60.6292,1400.0
2014-05-22 10:10:00,80.47,80.47,80.46,80.47,1300.0,60.6292,60.6292,60.6216,60.6292,1300.0
2014-05-22 10:15:00,80.46,80.47,80.45,80.45,2900.0,60.6216,60.6292,60.6141,60.6141,2900.0
2014-05-22 10:20:00,80.45,80.46,80.45,80.45,800.0,60.6141,60.6216,60.6141,60.6141,800.0
2014-05-22 10:25:00,80.46,80.47,80.45,80.45,10600.0,60.6216,60.6292,60.6141,60.6141,10600.0
2014-05-22 10:30:00,80.47,80.47,80.46,80.46,5100.0,60.6292,60.6292,60.6216,60.6216,5100.0
2014-05-22 10:35:00,80.45,80.46,80.45,80.46,700.0,60.6141,60.6216,60.6141,60.6216,700.0
2014-05-22 10:40:00,80.45,80.45,80.45,80.45,600.0,60.6141,60.6141,60.6141,60.6141,600.0
2014-05-22 10:45:00,80.46,80.46,80.45,80.46,900.0,60.6216,60.6216,60.6141,60.6216,900.0
2014-05-22 10:50:00,80.46,80.46,80.45,80.46,900.0,60.6216,60.6216,60.6141,60.6216,900.0
2014-05-22 10:55:00,80.46,80.47,80.45,80.47,3800.0,60.6216,60.6292,60.6141,60.6292,3800.0
2014-05-22 11:00:00,80.46,80.46,80.45,80.45,5600.0,60.6216,60.6216,60.6141,60.6141,5600.0
2014-05-22 11:05:00,80.46,80.47,80.45,80.45,53700.0,60.6216,60.6292,60.6141,60.6141,53700.0
2014-05-22 11:10:00,80.45,80.46,80.45,80.46,500.0,60.6141,60.6216,60.6141,60.6216,500.0
2014-05-22 11:15:00,80.45,80.46,80.45,80.45,1800.0,60.6141,60.6216,60.6141,60.6141,1800.0
2014-05-22 11:20:00,80.46,80.46,80.44,80.46,29600.0,60.6216,60.6216,60.6066,60.6216,29600.0
2014-05-22 11:25:00,80.44,80.45,80.44,80.45,1300.0,60.6066,60.6141,60.6066,60.6141,1300.0
2014-05-22 11:30:00,80.44,80.45,80.44,80.44,6500.0,60.6066,60.6141,60.6066,60.6066,6500.0
2014-05-22 11:35:00,80.44,80.45,80.44,80.44,3000.0,60.6066,60.6141,60.6066,60.6066,3000.0
2014-05-22 11:40:00,80.46,80.46,80.44,80.44,10100.0,60.6216,60.6216,60.6066,60.6066,10100.0
2014-05-22 11:45:00,80.44,80.46,80.44,80.44,4200.0,60.6066,60.6216,60.6066,60.6066,4200.0
2014-05-22 11:50:00,80.45,80.46,80.44,80.44,4600.0,60.6141,60.6216,60.6066,60.6066,4600.0
2014-05-22 11:55:00,80.45,80.45,80.44,80.44,1200.0,60.6141,60.6141,60.6066,60.6066,1200.0
2014-05-22 12:00:00,80.45,80.46,80.44,80.45,26800.0,60.6141,60.6216,60.6066,60.6141,26800.0
2014-05-22 12:05:00,80.46,80.46,80.45,80.45,2700.0,60.6216,60.6216,60.6141,60.6141,2700.0
2014-05-22 12:10:00,80.45,80.46,80.44,80.46,9000.0,60.6141,60.6216,60.6066,60.6216,9000.0
2014-05-22 12:15:00,80.45,80.46,80.45,80.46,1600.0,60.6141,60.6216,60.6141,60.6216,1600.0
2014-05-22 12:20:00,80.45,80.47,80.45,80.46,9800.0,60.6141,60.6292,60.6141,60.6216,9800.0
2014-05-22 12:25:00,80.45,80.46,80.45,80.46,700.0,60.6141,60.6216,60.6141,60.6216,700.0
2014-05-22 12:30:00,80.45,80.46,80.45,80.46,3100.0,60.6141,60.6216,60.6141,60.6216,3100.0
2014-05-22 12:35:00,80.46,80.46,80.45,80.45,800.0,60.6216,60.6216,60.6141,60.6141,800.0
2014-05-22 12:40:00,80.46,80.46,80.46,80.46,3100.0,60.6216,60.6216,60.6216,60.6216,3100.0
2014-05-22 12:45:00,80.46,80.47,80.45,80.46,7000.0,60.6216,60.6292,60.6141,60.6216,7000.0
2014-05-22 12:50:00,80.47,80.47,80.46,80.47,2900.0,60.6292,60.6292,60.6216,60.6292,2900.0
2014-05-22 12:55:00,80.46,80.47,80.45,80.45,5400.0,60.6216,60.6292,60.6141,60.6141,5400.0
2014-05-22 13:00:00,80.46,80.47,80.45,80.45,6500.0,60.6216,60.6292,60.6141,60.6141,6500.0
2014-05-22 13:05:00,80.45,80.46,80.43,80.46,11200.0,60.6141,60.6216,60.599,60.6216,11200.0
2014-05-22 13:10:00,80.46,80.46,80.46,80.46,100.0,60.6216,60.6216,60.6216,60.6216,100.0
2014-05-22 13:15:00,80.45,80.45,80.45,80.45,100.0,60.6141,60.6141,60.6141,60.6141,100.0
2014-05-22 13:20:00,80.46,80.46,80.44,80.44,4000.0,60.6216,60.6216,60.6066,60.6066,4000.0
2014-05-22 13:25:00,80.46,80.46,80.46,80.46,200.0,60.6216,60.6216,60.6216,60.6216,200.0
2014-05-22 13:30:00,80.44,80.46,80.44,80.46,1400.0,60.6066,60.6216,60.6066,60.6216,1400.0
2014-05-22 13:35:00,80.45,80.46,80.45,80.46,1300.0,60.6141,60.6216,60.6141,60.6216,1300.0
2014-05-22 13:40:00,80.46,80.46,80.45,80.45,400.0,60.6216,60.6216,60.6141,60.6141,400.0
2014-05-22 13:45:00,80.46,80.46,80.43,80.46,28500.0,60.6216,60.6216,60.599,60.6216,28500.0
2014-05-22 13:50:00,80.45,80.46,80.44,80.46,2800.0,60.6141,60.6216,60.6066,60.6216,2800.0
2014-05-22 13:55:00,80.44,80.46,80.44,80.46,500.0,60.6066,60.6216,60.6066,60.6216,500.0
2014-05-22 14:00:00,80.45,80.46,80.45,80.46,700.0,60.6141,60.6216,60.6141,60.6216,700.0
2014-05-22 14:05:00,80.46,80.46,80.45,80.45,1200.0,60.6216,60.6216,60.6141,60.6141,1200.0
2014-05-22 14:10:00,80.45,80.45,80.44,80.45,1900.0,60.6141,60.6141,60.6066,60.6141,1900.0
2014-05-22 14:15:00,80.44,80.45,80.44,80.45,1900.0,60.6066,60.6141,60.6066,60.6141,1900.0
2014-05-22 14:20:00,80.45,80.45,80.44,80.45,2600.0,60.6141,60.6141,60.6066,60.6141,2600.0
2014-05-22 14:25:00,80.45,80.46,80.44,80.46,2000.0,60.6141,60.6216,60.6066,60.6216,2000.0
2014-05-22 14:30:00,80.45,80.45,80.44,80.44,2900.0,60.6141,60.6141,60.6066,60.6066,2900.0
2014-05-22 14:35:00,80.45,80.45,80.44,80.45,3300.0,60.6141,60.6141,60.6066,60.6141,3300.0
2014-05-22 14:40:00,80.45,80.45,80.44,80.45,1400.0,60.6141,60.6141,60.6066,60.6141,1400.0
2014-05-22 14:45:00,80.45,80.45,80.44,80.45,3000.0,60.6141,60.6141,60.6066,60.6141,3000.0
2014-05-22 14:50:00,80.44,80.45,80.44,80.44,3400.0,60.6066,60.6141,60.6066,60.6066,3400.0
2014-05-22 14:55:00,80.45,80.45,80.44,80.45,3600.0,60.6141,60.6141,60.6066,60.6141,3600.0
2014-05-22 15:00:00,80.45,80.45,80.44,80.45,3500.0,60.6141,60.6141,60.6066,60.6141,3500.0
2014-05-22 15:05:00,80.45,80.45,80.45,80.45,100.0,60.6141,60.6141,60.6141,60.6141,100.0
2014-05-22 15:10:00,80.45,80.45,80.44,80.45,14500.0,60.6141,60.6141,60.6066,60.6141,14500.0
2014-05-22 15:15:00,80.45,80.46,80.45,80.46,12600.0,60.6141,60.6216,60.6141,60.6216,12600.0
2014-05-22 15:20:00,80.46,80.46,80.45,80.46,13700.0,60.6216,60.6216,60.6141,60.6216,13700.0
2014-05-22 15:25:00,80.46,80.46,80.45,80.45,4600.0,60.6216,60.6216,60.6141,60.6141,4600.0
2014-05-22 15:30:00,80.46,80.46,80.45,80.46,300.0,60.6216,60.6216,60.6141,60.6216,300.0
2014-05-22 15:35:00,80.45,80.46,80.45,80.45,4200.0,60.6141,60.6216,60.6141,60.6141,4200.0
2014-05-22 15:40:00,80.46,80.47,80.45,80.47,3100.0,60.6216,60.6292,60.6141,60.6292,3100.0
2014-05-22 15:45:00,80.46,80.48,80.46,80.48,72400.0,60.6216,60.6367,60.6216,60.6367,72400.0
2014-05-22 15:50:00,80.48,80.48,80.46,80.46,8400.0,60.6367,60.6367,60.6216,60.6216,8400.0
2014-05-22 15:55:00,80.48,80.48,80.46,80.48,13100.0,60.6367,60.6367,60.6216,60.6367,13100.0
2014-05-23 09:30:00,80.47,80.47,80.45,80.46,22100.0,60.6292,60.6292,60.6141,60.6216,22100.0
2014-05-23 09:35:00,80.46,80.47,80.45,80.47,6400.0,60.6216,60.6292,60.6141,60.6292,6400.0
2014-05-23 09:40:00,80.45,80.47,80.45,80.45,1800.0,60.6141,60.6292,60.6141,60.6141,1800.0
2014-05-23 09:45:00,80.45,80.47,80.45,80.46,7900.0,60.6141,60.6292,60.6141,60.6216,7900.0
2014-05-23 09:50:00,80.46,80.47,80.46,80.47,2200.0,60.6216,60.6292,60.6216,60.6292,2200.0
2014-05-23 09:55:00,80.47,80.49,80.46,80.48,3900.0,60.6292,60.6442,60.6216,60.6367,3900.0
2014-05-23 10:00:00,80.47,80.48,80.46,80.48,3500.0,60.6292,60.6367,60.6216,60.6367,3500.0
2014-05-23 10:05:00,80.47,80.47,80.46,80.46,800.0,60.6292,60.6292,60.6216,60.6216,800.0
2014-05-23 10:10:00,80.46,80.46,80.46,80.46,1200.0,60.6216,60.6216,60.6216,60.6216,1200.0
2014-05-23 10:15:00,80.46,80.48,80.46,80.48,6200.0,60.6216,60.6367,60.6216,60.6367,6200.0
2014-05-23 10:20:00,80.48,80.48,80.48,80.48,2700.0,60.6367,60.6367,60.6367,60.6367,2700.0
2014-05-23 10:25:00,80.49,80.49,80.48,80.49,84100.0,60.6442,60.6442,60.6367,60.6442,84100.0
2014-05-23 10:30:00,80.48,80.48,80.48,80.48,200.0,60.6367,60.6367,60.6367,60.6367,200.0
2014-05-23 10:35:00,80.49,80.49,80.48,80.48,3000.0,60.6442,60.6442,60.6367,60.6367,3000.0
2014-05-23 10:40:00,80.49,80.49,80.48,80.48,2000.0,60.6442,60.6442,60.6367,60.6367,2000.0
2014-05-23 10:45:00,80.48,80.49,80.48,80.48,3900.0,60.6367,60.6442,60.6367,60.6367,3900.0
2014-05-23 10:50:00,80.49,80.49,80.48,80.48,3300.0,60.6442,60.6442,60.6367,60.6367,3300.0
2014-05-23 10:55:00,80.48,80.51,80.48,80.51,6400.0,60.6367,60.6593,60.6367,60.6593,6400.0
2014-05-23 11:00:00,80.5,80.5,80.49,80.49,2300.0,60.6518,60.6518,60.6442,60.6442,2300.0
2014-05-23 11:05:00,80.5,80.51,80.49,80.5,22500.0,60.6518,60.6593,60.6442,60.6518,22500.0
2014-05-23 11:10:00,80.49,80.5,80.48,80.49,3400.0,60.6442,60.6518,60.6367,60.6442,3400.0
2014-05-23 11:15:00,80.49,80.5,80.48,80.49,9900.0,60.6442,60.6518,60.6367,60.6442,9900.0
2014-05-23 11:20:00,80.48,80.49,80.48,80.48,9100.0,60.6367,60.6442,60.6367,60.6367,9100.0
2014-05-23 11:25:00,80.48,80.48,80.47,80.48,800.0,60.6367,60.6367,60.6292,60.6367,800.0
2014-05-23 11:30:00,80.48,80.49,80.47,80.48,10800.0,60.6367,60.6442,60.6292,60.6367,10800.0
2014-05-23 11:35:00,80.49,80.49,80.48,80.48,500.0,60.6442,60.6442,60.6367,60.6367,500.0
2014-05-23 11:40:00,80.47,80.49,80.47,80.48,1600.0,60.6292,60.6442,60.6292,60.6367,1600.0
2014-05-23 11:45:00,80.49,80.49,80.47,80.47,1300.0,60.6442,60.6442,60.6292,60.6292,1300.0
2014-05-23 11:50:00,80.47,80.49,80.47,80.47,2400.0,60.6292,60.6442,60.6292,60.6292,2400.0
2014-05-23 11:55:00,80.49,80.49,80.48,80.48,1900.0,60.6442,60.6442,60.6367,60.6367,1900.0
2014-05-23 12:00:00,80.49,80.49,80.48,80.48,2300.0,60.6442,60.6442,60.6367,60.6367,2300.0
2014-05-23 12:05:00,80.49,80.49,80.48,80.48,5300.0,60.6442,60.6442,60.6367,60.6367,5300.0
2014-05-23 12:10:00,80.49,80.49,80.48,80.49,1600.0,60.6442,60.6442,60.6367,60.6442,1600.0
2014-05-23 12:15:00,80.48,80.49,80.48,80.48,3900.0,60.6367,60.6442,60.6367,60.6367,3900.0
2014-05-23 12:20:00,80.49,80.49,80.48,80.48,1800.0,60.6442,60.6442,60.6367,60.6367,1800.0
2014-05-23 12:25:00,80.48,80.49,80.48,80.48,3800.0,60.6367,60.6442,60.6367,60.6367,3800.0
2014-05-23 12:30:00,80.49,80.49,80.48,80.48,3200.0,60.6442,60.6442,60.6367,60.6367,3200.0
2014-05-23 12:35:00,80.48,80.49,80.48,80.48,1900.0,60.6367,60.6442,60.6367,60.6367,1900.0
2014-05-23 12:40:00,80.49,80.49,80.47,80.47,2400.0,60.6442,60.6442,60.6292,60.6292,2400.0
2014-05-23 12:45:00,80.47,80.47,80.47,80.47,0.0,60.6292,60.6292,60.6292,60.6292,0.0
2014-05-23 12:50:00,80.49,80.49,80.48,80.48,800.0,60.6442,60.6442,60.6367,60.6367,800.0
2014-05-23 12:55:00,80.48,80.49,80.48,80.49,1000.0,60.6367,60.6442,60.6367,60.6442,1000.0
2014-05-23 13:00:00,80.48,80.49,80.48,80.49,2800.0,60.6367,60.6442,60.6367,60.6442,2800.0
2014-05-23 13:05:00,80.48,80.48,80.48,80.48,500.0,60.6367,60.6367,60.6367,60.6367,500.0
2014-05-23 13:10:00,80.49,80.49,80.48,80.48,2000.0,60.6442,60.6442,60.6367,60.6367,2000.0
2014-05-23 13:15:00,80.49,80.49,80.48,80.49,800.0,60.6442,60.6442,60.6367,60.6442,800.0
2014-05-23 13:20:00,80.49,80.49,80.48,80.49,3500.0,60.6442,60.6442,60.6367,60.6442,3500.0
2014-05-23 13:25:00,80.49,80.49,80.48,80.48,1300.0,60.6442,60.6442,60.6367,60.6367,1300.0
2014-05-23 13:30:00,80.48,80.49,80.48,80.49,1200.0,60.6367,60.6442,60.6367,60.6442,1200.0
2014-05-23 13:35:00,80.49,80.49,80.49,80.49,800.0,60.6442,60.6442,60.6442,60.6442,800.0
2014-05-23 13:40:00,80.49,80.49,80.49,80.49,500.0,60.6442,60.6442,60.6442,60.6442,500.0
2014-05-23 13:45:00,80.49,80.49,80.49,80.49,0.0,60.6442,60.6442,60.6442,60.6442,0.0
2014-05-23 13:50:00,80.49,80.49,80.48,80.48,5600.0,60.6442,60.6442,60.6367,60.6367,5600.0
2014-05-23 13:55:00,80.49,80.49,80.48,80.49,1000.0,60.6442,60.6442,60.6367,60.6442,1000.0
2014-05-23 14:00:00,80.48,80.49,80.48,80.49,5700.0,60.6367,60.6442,60.6367,60.6442,5700.0
2014-05-23 14:05:00,80.49,80.5,80.48,80.5,2500.0,60.6442,60.6518,60.6367,60.6518,2500.0
2014-05-23 14:10:00,80.49,80.5,80.49,80.5,2500.0,60.6442,60.6518,60.6442,60.6518,2500.0
2014-05-23 14:15:00,80.5,80.5,80.48,80.49,3800.0,60.6518,60.6518,60.6367,60.6442,3800.0
2014-05-23 14:20:00,80.49,80.49,80.48,80.48,1000.0,60.6442,60.6442,60.6367,60.6367,1000.0
2014-05-23 14:25:00,80.48,80.5,80.48,80.48,2100.0,60.6367,60.6518,60.6367,60.6367,2100.0
2014-05-23 14:30:00,80.5,80.5,80.48,80.48,6500.0,60.6518,60.6518,60.6367,60.6367,6500.0
2014-05-23 14:35:00,80.5,80.5,80.48,80.5,1300.0,60.6518,60.6518,60.6367,60.6518,1300.0
2014-05-23 14:40:00,80.49,80.5,80.48,80.5,3500.0,60.6442,60.6518,60.6367,60.6518,3500.0
2014-05-23 14:45:00,80.5,80.5,80.49,80.49,1500.0,60.6518,60.6518,60.6442,60.6442,1500.0
2014-05-23 14:50:00,80.5,80.5,80.49,80.49,900.0,60.6518,60.6518,60.6442,60.6442,900.0
2014-05-23 14:55:00,80.5,80.5,80.49,80.49,6800.0,60.6518,60.6518,60.6442,60.6442,6800.0
2014-05-23 15:00:00,80.49,80.5,80.49,80.5,3100.0,60.6442,60.6518,60.6442,60.6518,3100.0
2014-05-23 15:05:00,80.49,80.49,80.49,80.49,600.0,60.6442,60.6442,60.6442,60.6442,600.0
2014-05-23 15:10:00,80.5,80.5,80.49,80.49,2000.0,60.6518,60.6518,60.6442,60.6442,2000.0
2014-05-23 15:15:00,80.49,80.5,80.48,80.5,600.0,60.6442,60.6518,60.6367,60.6518,600.0
2014-05-23 15:20:00,80.49,80.5,80.49,80.5,3400.0,60.6442,60.6518,60.6442,60.6518,3400.0
2014-05-23 15:25:00,80.5,80.5,80.5,80.5,5200.0,60.6518,60.6518,60.6518,60.6518,5200.0
2014-05-23 15:30:00,80.5,80.5,80.49,80.5,1400.0,60.6518,60.6518,60.6442,60.6518,1400.0
2014-05-23 15:35:00,80.5,80.5,80.49,80.5,2200.0,60.6518,60.6518,60.6442,60.6518,2200.0
2014-05-23 15:40:00,80.5,80.5,80.5,80.5,300.0,60.6518,60.6518,60.6518,60.6518,300.0
2014-05-23 15:45:00,80.49,80.5,80.49,80.5,9700.0,60.6442,60.6518,60.6442,60.6518,9700.0
2014-05-23 15:50:00,80.5,80.5,80.49,80.49,4600.0,60.6518,60.6518,60.6442,60.6442,4600.0
2014-05-23 15:55:00,80.49,80.5,80.49,80.5,3300.0,60.6442,60.6518,60.6442,60.6518,3300.0
2014-05-27 09:30:00,80.49,80.49,80.48,80.48,17200.0,60.6442,60.6442,60.6367,60.6367,17200.0
2014-05-27 09:35:00,80.49,80.49,80.47,80.47,2900.0,60.6442,60.6442,60.6292,60.6292,2900.0
2014-05-27 09:40:00,80.47,80.48,80.47,80.47,4600.0,60.6292,60.6367,60.6292,60.6292,4600.0
2014-05-27 09:45:00,80.48,80.48,80.47,80.47,300.0,60.6367,60.6367,60.6292,60.6292,300.0
2014-05-27 09:50:00,80.47,80.48,80.47,80.47,3900.0,60.6292,60.6367,60.6292,60.6292,3900.0
2014-05-27 09:55:00,80.47,80.47,80.47,80.47,300.0,60.6292,60.6292,60.6292,60.6292,300.0
2014-05-27 10:00:00,80.48,80.48,80.47,80.48,2600.0,60.6367,60.6367,60.6292,60.6367,2600.0
2014-05-27 10:05:00,80.47,80.47,80.43,80.44,8800.0,60.6292,60.6292,60.599,60.6066,8800.0
2014-05-27 10:10:00,80.44,80.45,80.43,80.45,6000.0,60.6066,60.6141,60.599,60.6141,6000.0
2014-05-27 10:15:00,80.44,80.46,80.44,80.45,2000.0,60.6066,60.6216,60.6066,60.6141,2000.0
2014-05-27 10:20:00,80.45,80.46,80.45,80.45,1400.0,60.6141,60.6216,60.6141,60.6141,1400.0
2014-05-27 10:25:00,80.45,80.46,80.45,80.46,1100.0,60.6141,60.6216,60.6141,60.6216,1100.0
2014-05-27 10:30:00,80.46,80.46,80.46,80.46,1700.0,60.6216,60.6216,60.6216,60.6216,1700.0
2014-05-27 10:35:00,80.45,80.47,80.45,80.47,9800.0,60.6141,60.6292,60.6141,60.6292,9800.0
2014-05-27 10:40:00,80.47,80.48,80.46,80.46,14600.0,60.6292,60.6367,60.6216,60.6216,14600.0
2014-05-27 10:45:00,80.47,80.49,80.46,80.48,18800.0,60.6292,60.6442,60.6216,60.6367,18800.0
2014-05-27 10:50:00,80.49,80.5,80.48,80.5,3600.0,60.6442,60.6518,60.6367,60.6518,3600.0
2014-05-27 10:55:00,80.49,80.5,80.49,80.5,1700.0,60.6442,60.6518,60.6442,60.6518,1700.0
2014-05-27 11:00:00,80.5,80.5,80.49,80.49,1600.0,60.6518,60.6518,60.6442,60.6442,1600.0
2014-05-27 11:05:00,80.49,80.5,80.49,80.49,2000.0,60.6442,60.6518,60.6442,60.6442,2000.0
2014-05-27 11:10:00,80.49,80.5,80.49,80.5,5900.0,60.6442,60.6518,60.6442,60.6518,5900.0
2014-05-27 11:15:00,80.5,80.51,80.5,80.5,8500.0,60.6518,60.6593,60.6518,60.6518,8500.0
2014-05-27 11:20:00,80.51,80.51,80.5,80.51,5200.0,60.6593,60.6593,60.6518,60.6593,5200.0
2014-05-27 11:25:00,80.51,80.52,80.5,80.5,3700.0,60.6593,60.6669,60.6518,60.6518,3700.0
2014-05-27 11:30:00,80.5,80.52,80.5,80.51,1500.0,60.6518,60.6669,60.6518,60.6593,1500.0
2014-05-27 11:35:00,80.52,80.52,80.52,80.52,400.0,60.6669,60.6669,60.6669,60.6669,400.0
2014-05-27 11:40:00,80.52,80.52,80.5,80.5,700.0,60.6669,60.6669,60.6518,60.6518,700.0
2014-05-27 11:45:00,80.52,80.52,80.5,80.5,200.0,60.6669,60.6669,60.6518,60.6518,200.0
2014-05-27 11:50:00,80.51,80.51,80.5,80.51,6300.0,60.6593,60.6593,60.6518,60.6593,6300.0
2014-05-27 11:55:00,80.51,80.51,80.5,80.51,1100.0,60.6593,60.6593,60.6518,60.6593,1100.0
2014-05-27 12:00:00,80.51,80.51,80.51,80.51,1400.0,60.6593,60.6593,60.6593,60.6593,1400.0
2014-05-27 12:05:00,80.51,80.51,80.51,80.51,1200.0,60.6593,60.6593,60.6593,60.6593,1200.0
2014-05-27 12:10:00,80.5,80.51,80.5,80.5,2100.0,60.6518,60.6593,60.6518,60.6518,2100.0
2014-05-27 12:15:00,80.5,80.51,80.5,80.5,12800.0,60.6518,60.6593,60.6518,60.6518,12800.0
2014-05-27 12:20:00,80.5,80.51,80.49,80.5,23500.0,60.6518,60.6593,60.6442,60.6518,23500.0
2014-05-27 12:25:00,80.49,80.5,80.49,80.49,3000.0,60.6442,60.6518,60.6442,60.6442,3000.0
2014-05-27 12:30:00,80.49,80.5,80.49,80.5,600.0,60.6442,60.6518,60.6442,60.6518,600.0
2014-05-27 12:35:00,80.5,80.5,80.5,80.5,1700.0,60.6518,60.6518,60.6518,60.6518,1700.0
2014-05-27 12:40:00,80.5,80.5,80.49,80.49,37500.0,60.6518,60.6518,60.6442,60.6442,37500.0
2014-05-27 12:45:00,80.48,80.5,80.48,80.49,1600.0,60.6367,60.6518,60.6367,60.6442,1600.0
2014-05-27 12:50:00,80.49,80.49,80.49,80.49,3600.0,60.6442,60.6442,60.6442,60.6442,3600.0
2014-05-27 12:55:00,80.49,80.5,80.48,80.48,5700.0,60.6442,60.6518,60.6367,60.6367,5700.0
2014-05-27 13:00:00,80.49,80.49,80.48,80.48,4000.0,60.6442,60.6442,60.6367,60.6367,4000.0
2014-05-27 13:05:00,80.48,80.49,80.48,80.48,2000.0,60.6367,60.6442,60.6367,60.6367,2000.0
2014-05-27 13:10:00,80.49,80.49,80.49,80.49,2100.0,60.6442,60.6442,60.6442,60.6442,2100.0
2014-05-27 13:15:00,80.49,80.49,80.48,80.49,3300.0,60.6442,60.6442,60.6367,60.6442,3300.0
2014-05-27 13:20:00,80.49,80.49,80.48,80.48,2300.0,60.6442,60.6442,60.6367,60.6367,2300.0
2014-05-27 13:25:00,80.49,80.49,80.48,80.48,1600.0,60.6442,60.6442,60.6367,60.6367,1600.0
2014-05-27 13:30:00,80.48,80.48,80.48,80.48,0.0,60.6367,60.6367,60.6367,60.6367,0.0
2014-05-27 13:35:00,80.48,80.49,80.48,80.48,2200.0,60.6367,60.6442,60.6367,60.6367,2200.0
2014-05-27 13:40:00,80.49,80.49,80.48,80.48,1900.0,60.6442,60.6442,60.6367,60.6367,1900.0
2014-05-27 13:45:00,80.49,80.49,80.48,80.49,2600.0,60.6442,60.6442,60.6367,60.6442,2600.0
2014-05-27 13:50:00,80.49,80.49,80.48,80.48,3600.0,60.6442,60.6442,60.6367,60.6367,3600.0
2014-05-27 13:55:00,80.49,80.49,80.49,80.49,700.0,60.6442,60.6442,60.6442,60.6442,700.0
2014-05-27 14:00:00,80.49,80.49,80.48,80.48,2500.0,60.6442,60.6442,60.6367,60.6367,2500.0
2014-05-27 14:05:00,80.5,80.5,80.48,80.49,12700.0,60.6518,60.6518,60.6367,60.6442,12700.0
2014-05-27 14:10:00,80.49,80.49,80.48,80.49,2200.0,60.6442,60.6442,60.6367,60.6442,2200.0
2014-05-27 14:15:00,80.49,80.49,80.48,80.49,2800.0,60.6442,60.6442,60.6367,60.6442,2800.0
2014-05-27 14:20:00,80.49,80.5,80.48,80.48,18000.0,60.6442,60.6518,60.6367,60.6367,18000.0
2014-05-27 14:25:00,80.5,80.5,80.49,80.49,43200.0,60.6518,60.6518,60.6442,60.6442,43200.0
2014-05-27 14:30:00,80.5,80.5,80.49,80.5,8900.0,60.6518,60.6518,60.6442,60.6518,8900.0
2014-05-27 14:35:00,80.5,80.5,80.49,80.5,7700.0,60.6518,60.6518,60.6442,60.6518,7700.0
2014-05-27 14:40:00,80.5,80.5,80.48,80.49,9500.0,60.6518,60.6518,60.6367,60.6442,9500.0
2014-05-27 14:45:00,80.49,80.5,80.49,80.49,3400.0,60.6442,60.6518,60.6442,60.6442,3400.0
2014-05-27 14:50:00,80.5,80.5,80.48,80.5,13700.0,60.6518,60.6518,60.6367,60.6518,13700.0
2014-05-27 14:55:00,80.49,80.5,80.49,80.5,4100.0,60.6442,60.6518,60.6442,60.6518,4100.0
2014-05-27 15:00:00,80.5,80.5,80.49,80.49,10800.0,60.6518,60.6518,60.6442,60.6442,10800.0
2014-05-27 15:05:00,80.49,80.5,80.49,80.5,3800.0,60.6442,60.6518,60.6442,60.6518,3800.0
2014-05-27 15:10:00,80.5,80.5,80.48,80.49,5300.0,60.6518,60.6518,60.6367,60.6442,5300.0
2014-05-27 15:15:00,80.5,80.5,80.48,80.49,6100.0,60.6518,60.6518,60.6367,60.6442,6100.0
2014-05-27 15:20:00,80.49,80.5,80.48,80.49,6300.0,60.6442,60.6518,60.6367,60.6442,6300.0
2014-05-27 15:25:00,80.49,80.5,80.48,80.48,11300.0,60.6442,60.6518,60.6367,60.6367,11300.0
2014-05-27 15:30:00,80.48,80.49,80.48,80.49,8500.0,60.6367,60.6442,60.6367,60.6442,8500.0
2014-05-27 15:35:00,80.49,80.49,80.48,80.48,12200.0,60.6442,60.6442,60.6367,60.6367,12200.0
2014-05-27 15:40:00,80.49,80.5,80.48,80.49,17000.0,60.6442,60.6518,60.6367,60.6442,17000.0
2014-05-27 15:45:00,80.48,80.5,80.48,80.48,15700.0,60.6367,60.6518,60.6367,60.6367,15700.0
2014-05-27 15:50:00,80.5,80.5,80.48,80.49,8100.0,60.6518,60.6518,60.6367,60.6442,8100.0
2014-05-27 15:55:00,80.5,80.5,80.48,80.49,25100.0,60.6518,60.6518,60.6367,60.6442,25100.0
2014-05-28 09:30:00,80.57,80.58,80.51,80.54,38600.0,60.7045,60.7121,60.6593,60.6819,38600.0
2014-05-28 09:35:00,80.55,80.56,80.52,80.52,3100.0,60.6895,60.697,60.6669,60.6669,3100.0
2014-05-28 09:40:00,80.54,80.56,80.52,80.55,7200.0,60.6819,60.697,60.6669,60.6895,7200.0
2014-05-28 09:45:00,80.54,80.55,80.54,80.55,1300.0,60.6819,60.6895,60.6819,60.6895,1300.0
2014-05-28 09:50:00,80.54,80.55,80.54,80.55,1600.0,60.6819,60.6895,60.6819,60.6895,1600.0
2014-05-28 09:55:00,80.55,80.56,80.54,80.55,6600.0,60.6895,60.697,60.6819,60.6895,6600.0
2014-05-28 10:00:00,80.55,80.55,80.55,80.55,1100.0,60.6895,60.6895,60.6895,60.6895,1100.0
2014-05-28 10:05:00,80.55,80.55,80.54,80.54,3600.0,60.6895,60.6895,60.6819,60.6819,3600.0
2014-05-28 10:10:00,80.55,80.55,80.55,80.55,6600.0,60.6895,60.6895,60.6895,60.6895,6600.0
2014-05-28 10:15:00,80.55,80.55,80.54,80.54,18300.0,60.6895,60.6895,60.6819,60.6819,18300.0
2014-05-28 10:20:00,80.54,80.55,80.54,80.54,7100.0,60.6819,60.6895,60.6819,60.6819,7100.0
2014-05-28 10:25:00,80.54,80.55,80.54,80.54,1000.0,60.6819,60.6895,60.6819,60.6819,1000.0
2014-05-28 10:30:00,80.55,80.55,80.54,80.54,800.0,60.6895,60.6895,60.6819,60.6819,800.0
2014-05-28 10:35:00,80.55,80.55,80.54,80.54,1600.0,60.6895,60.6895,60.6819,60.6819,1600.0
2014-05-28 10:40:00,80.53,80.54,80.53,80.54,300.0,60.6744,60.6819,60.6744,60.6819,300.0
2014-05-28 10:45:00,80.55,80.56,80.54,80.55,9600.0,60.6895,60.697,60.6819,60.6895,9600.0
2014-05-28 10:50:00,80.55,80.56,80.54,80.55,2400.0,60.6895,60.697,60.6819,60.6895,2400.0
2014-05-28 10:55:00,80.56,80.56,80.54,80.56,6800.0,60.697,60.697,60.6819,60.697,6800.0
2014-05-28 11:00:00,80.56,80.56,80.55,80.56,1300.0,60.697,60.697,60.6895,60.697,1300.0
2014-05-28 11:05:00,80.55,80.56,80.55,80.55,2700.0,60.6895,60.697,60.6895,60.6895,2700.0
2014-05-28 11:10:00,80.55,80.55,80.54,80.54,6800.0,60.6895,60.6895,60.6819,60.6819,6800.0
2014-05-28 11:15:00,80.54,80.55,80.53,80.54,12100.0,60.6819,60.6895,60.6744,60.6819,12100.0
2014-05-28 11:20:00,80.54,80.55,80.53,80.53,7200.0,60.6819,60.6895,60.6744,60.6744,7200.0
2014-05-28 11:25:00,80.54,80.54,80.53,80.53,600.0,60.6819,60.6819,60.6744,60.6744,600.0
2014-05-28 11:30:00,80.53,80.55,80.53,80.55,7400.0,60.6744,60.6895,60.6744,60.6895,7400.0
2014-05-28 11:35:00,80.55,80.55,80.53,80.55,2400.0,60.6895,60.6895,60.6744,60.6895,2400.0
2014-05-28 11:40:00,80.55,80.55,80.54,80.55,1500.0,60.6895,60.6895,60.6819,60.6895,1500.0
2014-05-28 11:45:00,80.55,80.55,80.54,80.54,700.0,60.6895,60.6895,60.6819,60.6819,700.0
2014-05-28 11:50:00,80.55,80.56,80.54,80.56,12600.0,60.6895,60.697,60.6819,60.697,12600.0
2014-05-28 11:55:00,80.57,80.57,80.57,80.57,2700.0,60.7045,60.7045,60.7045,60.7045,2700.0
2014-05-28 12:00:00,80.56,80.57,80.56,80.57,1200.0,60.697,60.7045,60.697,60.7045,1200.0
2014-05-28 12:05:00,80.56,80.57,80.56,80.57,20300.0,60.697,60.7045,60.697,60.7045,20300.0
2014-05-28 12:10:00,80.55,80.57,80.55,80.57,13100.0,60.6895,60.7045,60.6895,60.7045,13100.0
2014-05-28 12:15:00,80.57,80.57,80.55,80.55,9700.0,60.7045,60.7045,60.6895,60.6895,9700.0
2014-05-28 12:20:00,80.55,80.56,80.55,80.56,1000.0,60.6895,60.697,60.6895,60.697,1000.0
2014-05-28 12:25:00,80.55,80.57,80.55,80.57,1800.0,60.6895,60.7045,60.6895,60.7045,1800.0
2014-05-28 12:30:00,80.57,80.57,80.55,80.55,900.0,60.7045,60.7045,60.6895,60.6895,900.0
2014-05-28 12:35:00,80.57,80.57,80.55,80.56,2300.0,60.7045,60.7045,60.6895,60.697,2300.0
2014-05-28 12:40:00,80.55,80.55,80.54,80.54,2100.0,60.6895,60.6895,60.6819,60.6819,2100.0
2014-05-28 12:45:00,80.54,80.56,80.54,80.56,200.0,60.6819,60.697,60.6819,60.697,200.0
2014-05-28 12:50:00,80.56,80.56,80.54,80.55,800.0,60.697,60.697,60.6819,60.6895,800.0
2014-05-28 12:55:00,80.56,80.56,80.55,80.55,1500.0,60.697,60.697,60.6895,60.6895,1500.0
2014-05-28 13:00:00,80.55,80.56,80.55,80.56,2600.0,60.6895,60.697,60.6895,60.697,2600.0
2014-05-28 13:05:00,80.56,80.56,80.55,80.56,1600.0,60.697,60.697,60.6895,60.697,1600.0
2014-05-28 13:10:00,80.55,80.56,80.55,80.56,2600.0,60.6895,60.697,60.6895,60.697,2600.0
2014-05-28 13:15:00,80.55,80.56,80.55,80.55,1700.0,60.6895,60.697,60.6895,60.6895,1700.0
2014-05-28 13:20:00,80.56,80.56,80.54,80.54,5500.0,60.697,60.697,60.6819,60.6819,5500.0
2014-05-28 13:25:00,80.54,80.56,80.54,80.56,2400.0,60.6819,60.697,60.6819,60.697,2400.0
2014-05-28 13:30:00,80.56,80.56,80.53,80.54,32700.0,60.697,60.697,60.6744,60.6819,32700.0
2014-05-28 13:35:00,80.54,80.54,80.53,80.54,6000.0,60.6819,60.6819,60.6744,60.6819,6000.0
2014-05-28 13:40:00,80.54,80.54,80.54,80.54,1000.0,60.6819,60.6819,60.6819,60.6819,1000.0
2014-05-28 13:45:00,80.53,80.54,80.53,80.54,600.0,60.6744,60.6819,60.6744,60.6819,600.0
2014-05-28 13:50:00,80.54,80.55,80.53,80.55,900.0,60.6819,60.6895,60.6744,60.6895,900.0
2014-05-28 13:55:00,80.54,80.55,80.54,80.55,1400.0,60.6819,60.6895,60.6819,60.6895,1400.0
2014-05-28 14:00:00,80.55,80.55,80.55,80.55,3300.0,60.6895,60.6895,60.6895,60.6895,3300.0
2014-05-28 14:05:00,80.55,80.55,80.53,80.54,2300.0,60.6895,60.6895,60.6744,60.6819,2300.0
2014-05-28 14:10:00,80.53,80.54,80.53,80.54,500.0,60.6744,60.6819,60.6744,60.6819,500.0
2014-05-28 14:15:00,80.55,80.56,80.54,80.56,4400.0,60.6895,60.697,60.6819,60.697,4400.0
2014-05-28 14:20:00,80.54,80.55,80.54,80.54,4200.0,60.6819,60.6895,60.6819,60.6819,4200.0
2014-05-28 14:25:00,80.55,80.56,80.54,80.56,7100.0,60.6895,60.697,60.6819,60.697,7100.0
2014-05-28 14:30:00,80.56,80.56,80.56,80.56,600.0,60.697,60.697,60.697,60.697,600.0
2014-05-28 14:35:00,80.54,80.56,80.54,80.55,600.0,60.6819,60.697,60.6819,60.6895,600.0
2014-05-28 14:40:00,80.56,80.56,80.56,80.56,300.0,60.697,60.697,60.697,60.697,300.0
2014-05-28 14:45:00,80.56,80.56,80.55,80.56,3900.0,60.697,60.697,60.6895,60.697,3900.0
2014-05-28 14:50:00,80.56,80.56,80.55,80.56,800.0,60.697,60.697,60.6895,60.697,800.0
2014-05-28 14:55:00,80.56,80.56,80.55,80.56,4200.0,60.697,60.697,60.6895,60.697,4200.0
2014-05-28 15:00:00,80.56,80.57,80.55,80.56,12700.0,60.697,60.7045,60.6895,60.697,12700.0
2014-05-28 15:05:00,80.55,80.56,80.55,80.56,1600.0,60.6895,60.697,60.6895,60.697,1600.0
2014-05-28 15:10:00,80.56,80.56,80.56,80.56,1600.0,60.697,60.697,60.697,60.697,1600.0
2014-05-28 15:15:00,80.56,80.56,80.55,80.56,6400.0,60.697,60.697,60.6895,60.697,6400.0
2014-05-28 15:20:00,80.55,80.56,80.55,80.55,2800.0,60.6895,60.697,60.6895,60.6895,2800.0
2014-05-28 15:25:00,80.56,80.56,80.55,80.55,5400.0,60.697,60.697,60.6895,60.6895,5400.0
2014-05-28 15:30:00,80.56,80.56,80.55,80.55,1600.0,60.697,60.697,60.6895,60.6895,1600.0
2014-05-28 15:35:00,80.55,80.56,80.55,80.55,3800.0,60.6895,60.697,60.6895,60.6895,3800.0
2014-05-28 15:40:00,80.56,80.56,80.55,80.55,7500.0,60.697,60.697,60.6895,60.6895,7500.0
2014-05-28 15:45:00,80.56,80.56,80.55,80.55,5800.0,60.697,60.697,60.6895,60.6895,5800.0
2014-05-28 15:50:00,80.56,80.56,80.55,80.56,11100.0,60.697,60.697,60.6895,60.697,11100.0
2014-05-28 15:55:00,80.55,80.56,80.55,80.55,8600.0,60.6895,60.697,60.6895,60.6895,8600.0
2014-05-29 09:30:00,80.53,80.56,80.53,80.56,11800.0,60.6744,60.697,60.6744,60.697,11800.0
2014-05-29 09:35:00,80.55,80.55,80.53,80.54,600.0,60.6895,60.6895,60.6744,60.6819,600.0
2014-05-29 09:40:00,80.53,80.54,80.53,80.53,4800.0,60.6744,60.6819,60.6744,60.6744,4800.0
2014-05-29 09:45:00,80.53,80.54,80.53,80.53,4800.0,60.6744,60.6819,60.6744,60.6744,4800.0
2014-05-29 09:50:00,80.54,80.54,80.53,80.54,7500.0,60.6819,60.6819,60.6744,60.6819,7500.0
2014-05-29 09:55:00,80.54,80.54,80.53,80.54,6000.0,60.6819,60.6819,60.6744,60.6819,6000.0
2014-05-29 10:00:00,80.54,80.55,80.54,80.55,6500.0,60.6819,60.6895,60.6819,60.6895,6500.0
2014-05-29 10:05:00,80.54,80.55,80.53,80.54,13200.0,60.6819,60.6895,60.6744,60.6819,13200.0
2014-05-29 10:10:00,80.53,80.56,80.53,80.56,9600.0,60.6744,60.697,60.6744,60.697,9600.0
2014-05-29 10:15:00,80.56,80.56,80.55,80.56,1400.0,60.697,60.697,60.6895,60.697,1400.0
2014-05-29 10:20:00,80.57,80.57,80.56,80.57,1200.0,60.7045,60.7045,60.697,60.7045,1200.0
2014-05-29 10:25:00,80.57,80.57,80.56,80.57,6500.0,60.7045,60.7045,60.697,60.7045,6500.0
2014-05-29 10:30:00,80.57,80.57,80.56,80.56,2400.0,60.7045,60.7045,60.697,60.697,2400.0
2014-05-29 10:35:00,80.57,80.57,80.57,80.57,1700.0,60.7045,60.7045,60.7045,60.7045,1700.0
2014-05-29 10:40:00,80.56,80.57,80.56,80.57,2700.0,60.697,60.7045,60.697,60.7045,2700.0
2014-05-29 10:45:00,80.57,80.57,80.56,80.57,5000.0,60.7045,60.7045,60.697,60.7045,5000.0
2014-05-29 10:50:00,80.57,80.57,80.57,80.57,600.0,60.7045,60.7045,60.7045,60.7045,600.0
2014-05-29 10:55:00,80.57,80.57,80.56,80.57,10500.0,60.7045,60.7045,60.697,60.7045,10500.0
2014-05-29 11:00:00,80.57,80.57,80.57,80.57,6900.0,60.7045,60.7045,60.7045,60.7045,6900.0
2014-05-29 11:05:00,80.57,80.57,80.57,80.57,1600.0,60.7045,60.7045,60.7045,60.7045,1600.0
2014-05-29 11:10:00,80.57,80.57,80.56,80.57,8200.0,60.7045,60.7045,60.697,60.7045,8200.0
2014-05-29 11:15:00,80.57,80.57,80.56,80.56,2100.0,60.7045,60.7045,60.697,60.697,2100.0
2014-05-29 11:20:00,80.57,80.57,80.56,80.57,5400.0,60.7045,60.7045,60.697,60.7045,5400.0
2014-05-29 11:25:00,80.57,80.57,80.56,80.57,3000.0,60.7045,60.7045,60.697,60.7045,3000.0
2014-05-29 11:30:00,80.57,80.57,80.56,80.57,3500.0,60.7045,60.7045,60.697,60.7045,3500.0
2014-05-29 11:35:00,80.57,80.57,80.56,80.57,2000.0,60.7045,60.7045,60.697,60.7045,2000.0
2014-05-29 11:40:00,80.57,80.57,80.56,80.57,6400.0,60.7045,60.7045,60.697,60.7045,6400.0
2014-05-29 11:45:00,80.56,80.59,80.56,80.59,53300.0,60.697,60.7196,60.697,60.7196,53300.0
2014-05-29 11:50:00,80.59,80.59,80.58,80.59,20400.0,60.7196,60.7196,60.7121,60.7196,20400.0
2014-05-29 11:55:00,80.59,80.59,80.58,80.59,1100.0,60.7196,60.7196,60.7121,60.7196,1100.0
2014-05-29 12:00:00,80.58,80.58,80.57,80.58,10500.0,60.7121,60.7121,60.7045,60.7121,10500.0
2014-05-29 12:05:00,80.58,80.58,80.57,80.58,5900.0,60.7121,60.7121,60.7045,60.7121,5900.0
2014-05-29 12:10:00,80.57,80.58,80.57,80.57,1500.0,60.7045,60.7121,60.7045,60.7045,1500.0
2014-05-29 12:15:00,80.57,80.57,80.56,80.57,27000.0,60.7045,60.7045,60.697,60.7045,27000.0
2014-05-29 12:20:00,80.58,80.6,80.57,80.58,20300.0,60.7121,60.7271,60.7045,60.7121,20300.0
2014-05-29 12:25:00,80.57,80.57,80.57,80.57,200.0,60.7045,60.7045,60.7045,60.7045,200.0
2014-05-29 12:30:00,80.57,80.58,80.57,80.58,16700.0,60.7045,60.7121,60.7045,60.7121,16700.0
2014-05-29 12:35:00,80.58,80.58,80.56,80.57,7700.0,60.7121,60.7121,60.697,60.7045,7700.0
2014-05-29 12:40:00,80.57,80.58,80.57,80.57,1300.0,60.7045,60.7121,60.7045,60.7045,1300.0
2014-05-29 12:45:00,80.57,80.57,80.57,80.57,0.0,60.7045,60.7045,60.7045,60.7045,0.0
2014-05-29 12:50:00,80.57,80.58,80.57,80.58,700.0,60.7045,60.7121,60.7045,60.7121,700.0
2014-05-29 12:55:00,80.58,80.58,80.57,80.58,3200.0,60.7121,60.7121,60.7045,60.7121,3200.0
2014-05-29 13:00:00,80.58,80.58,80.58,80.58,0.0,60.7121,60.7121,60.7121,60.7121,0.0
2014-05-29 13:05:00,80.58,80.58,80.58,80.58,700.0,60.7121,60.7121,60.7121,60.7121,700.0
2014-05-29 13:10:00,80.58,80.58,80.57,80.57,400.0,60.7121,60.7121,60.7045,60.7045,400.0
2014-05-29 13:15:00,80.58,80.59,80.57,80.58,9600.0,60.7121,60.7196,60.7045,60.7121,9600.0
2014-05-29 13:20:00,80.59,80.59,80.58,80.58,1600.0,60.7196,60.7196,60.7121,60.7121,1600.0
2014-05-29 13:25:00,80.59,80.59,80.59,80.59,1300.0,60.7196,60.7196,60.7196,60.7196,1300.0
2014-05-29 13:30:00,80.59,80.59,80.57,80.57,2700.0,60.7196,60.7196,60.7045,60.7045,2700.0
2014-05-29 13:35:00,80.56,80.58,80.56,80.57,1600.0,60.697,60.7121,60.697,60.7045,1600.0
2014-05-29 13:40:00,80.56,80.57,80.56,80.57,6300.0,60.697,60.7045,60.697,60.7045,6300.0
2014-05-29 13:45:00,80.57,80.57,80.55,80.56,7000.0,60.7045,60.7045,60.6895,60.697,7000.0
2014-05-29 13:50:00,80.56,80.56,80.55,80.55,1500.0,60.697,60.697,60.6895,60.6895,1500.0
2014-05-29 13:55:00,80.56,80.56,80.55,80.55,3300.0,60.697,60.697,60.6895,60.6895,3300.0
2014-05-29 14:00:00,80.55,80.55,80.54,80.54,2900.0,60.6895,60.6895,60.6819,60.6819,2900.0
2014-05-29 14:05:00,80.54,80.55,80.54,80.55,2900.0,60.6819,60.6895,60.6819,60.6895,2900.0
2014-05-29 14:10:00,80.54,80.56,80.54,80.56,2700.0,60.6819,60.697,60.6819,60.697,2700.0
2014-05-29 14:15:00,80.56,80.57,80.55,80.57,3500.0,60.697,60.7045,60.6895,60.7045,3500.0
2014-05-29 14:20:00,80.57,80.57,80.57,80.57,2600.0,60.7045,60.7045,60.7045,60.7045,2600.0
2014-05-29 14:25:00,80.57,80.57,80.56,80.56,2200.0,60.7045,60.7045,60.697,60.697,2200.0
2014-05-29 14:30:00,80.57,80.57,80.54,80.56,6900.0,60.7045,60.7045,60.6819,60.697,6900.0
2014-05-29 14:35:00,80.56,80.57,80.56,80.57,800.0,60.697,60.7045,60.697,60.7045,800.0
2014-05-29 14:40:00,80.57,80.57,80.56,80.57,30600.0,60.7045,60.7045,60.697,60.7045,30600.0
2014-05-29 14:45:00,80.57,80.57,80.56,80.57,4800.0,60.7045,60.7045,60.697,60.7045,4800.0
2014-05-29 14:50:00,80.56,80.57,80.56,80.57,300.0,60.697,60.7045,60.697,60.7045,300.0
2014-05-29 14:55:00,80.57,80.57,80.56,80.56,2000.0,60.7045,60.7045,60.697,60.697,2000.0
2014-05-29 15:00:00,80.57,80.57,80.56,80.56,1100.0,60.7045,60.7045,60.697,60.697,1100.0
2014-05-29 15:05:00,80.57,80.57,80.56,80.57,5400.0,60.7045,60.7045,60.697,60.7045,5400.0
2014-05-29 15:10:00,80.56,80.57,80.56,80.57,5500.0,60.697,60.7045,60.697,60.7045,5500.0
2014-05-29 15:15:00,80.56,80.57,80.55,80.55,10700.0,60.697,60.7045,60.6895,60.6895,10700.0
2014-05-29 15:20:00,80.56,80.56,80.55,80.55,5700.0,60.697,60.697,60.6895,60.6895,5700.0
2014-05-29 15:25:00,80.56,80.56,80.54,80.55,1500.0,60.697,60.697,60.6819,60.6895,1500.0
2014-05-29 15:30:00,80.55,80.55,80.54,80.54,4400.0,60.6895,60.6895,60.6819,60.6819,4400.0
2014-05-29 15:35:00,80.55,80.55,80.54,80.55,2200.0,60.6895,60.6895,60.6819,60.6895,2200.0
2014-05-29 15:40:00,80.55,80.55,80.54,80.55,9200.0,60.6895,60.6895,60.6819,60.6895,9200.0
2014-05-29 15:45:00,80.55,80.56,80.55,80.55,10100.0,60.6895,60.697,60.6895,60.6895,10100.0
2014-05-29 15:50:00,80.55,80.55,80.54,80.55,2400.0,60.6895,60.6895,60.6819,60.6895,2400.0
2014-05-29 15:55:00,80.54,80.55,80.54,80.54,10900.0,60.6819,60.6895,60.6819,60.6819,10900.0
2014-05-30 09:30:00,80.56,80.57,80.51,80.51,17800.0,60.697,60.7045,60.6593,60.6593,17800.0
2014-05-30 09:35:00,80.51,80.54,80.46,80.47,9000.0,60.6593,60.6819,60.6216,60.6292,9000.0
2014-05-30 09:40:00,80.48,80.5,80.47,80.5,6600.0,60.6367,60.6518,60.6292,60.6518,6600.0
2014-05-30 09:45:00,80.5,80.5,80.49,80.49,2600.0,60.6518,60.6518,60.6442,60.6442,2600.0
2014-05-30 09:50:00,80.49,80.49,80.49,80.49,200.0,60.6442,60.6442,60.6442,60.6442,200.0
2014-05-30 09:55:00,80.49,80.51,80.49,80.49,2200.0,60.6442,60.6593,60.6442,60.6442,2200.0
2014-05-30 10:00:00,80.49,80.5,80.48,80.49,3300.0,60.6442,60.6518,60.6367,60.6442,3300.0
2014-05-30 10:05:00,80.49,80.5,80.48,80.5,3500.0,60.6442,60.6518,60.6367,60.6518,3500.0
2014-05-30 10:10:00,80.49,80.5,80.48,80.5,9100.0,60.6442,60.6518,60.6367,60.6518,9100.0
2014-05-30 10:15:00,80.49,80.5,80.48,80.5,3100.0,60.6442,60.6518,60.6367,60.6518,3100.0
2014-05-30 10:20:00,80.5,80.5,80.49,80.5,1500.0,60.6518,60.6518,60.6442,60.6518,1500.0
2014-05-30 10:25:00,80.48,80.5,80.48,80.5,1700.0,60.6367,60.6518,60.6367,60.6518,1700.0
2014-05-30 10:30:00,80.5,80.5,80.49,80.5,3600.0,60.6518,60.6518,60.6442,60.6518,3600.0
2014-05-30 10:35:00,80.49,80.5,80.49,80.5,800.0,60.6442,60.6518,60.6442,60.6518,800.0
2014-05-30 10:40:00,80.49,80.5,80.49,80.5,2300.0,60.6442,60.6518,60.6442,60.6518,2300.0
2014-05-30 10:45:00,80.49,80.49,80.49,80.49,600.0,60.6442,60.6442,60.6442,60.6442,600.0
2014-05-30 10:50:00,80.5,80.5,80.5,80.5,1900.0,60.6518,60.6518,60.6518,60.6518,1900.0
2014-05-30 10:55:00,80.5,80.5,80.5,80.5,200.0,60.6518,60.6518,60.6518,60.6518,200.0
2014-05-30 11:00:00,80.51,80.52,80.51,80.51,14600.0,60.6593,60.6669,60.6593,60.6593,14600.0
2014-05-30 11:05:00,80.52,80.52,80.51,80.51,2300.0,60.6669,60.6669,60.6593,60.6593,2300.0
2014-05-30 11:10:00,80.52,80.53,80.52,80.52,1100.0,60.6669,60.6744,60.6669,60.6669,1100.0
2014-05-30 11:15:00,80.53,80.54,80.53,80.53,49000.0,60.6744,60.6819,60.6744,60.6744,49000.0
2014-05-30 11:20:00,80.52,80.54,80.52,80.53,10800.0,60.6669,60.6819,60.6669,60.6744,10800.0
2014-05-30 11:25:00,80.54,80.54,80.53,80.53,3900.0,60.6819,60.6819,60.6744,60.6744,3900.0
2014-05-30 11:30:00,80.54,80.54,80.53,80.53,6100.0,60.6819,60.6819,60.6744,60.6744,6100.0
2014-05-30 11:35:00,80.53,80.53,80.53,80.53,3800.0,60.6744,60.6744,60.6744,60.6744,3800.0
2014-05-30 11:40:00,80.52,80.53,80.52,80.53,1500.0,60.6669,60.6744,60.6669,60.6744,1500.0
2014-05-30 11:45:00,80.53,80.54,80.53,80.53,7100.0,60.6744,60.6819,60.6744,60.6744,7100.0
2014-05-30 11:50:00,80.53,80.53,80.53,80.53,2000.0,60.6744,60.6744,60.6744,60.6744,2000.0
2014-05-30 11:55:00,80.53,80.53,80.53,80.53,1100.0,60.6744,60.6744,60.6744,60.6744,1100.0
2014-05-30 12:00:00,80.53,80.54,80.53,80.53,7100.0,60.6744,60.6819,60.6744,60.6744,7100.0
2014-05-30 12:05:00,80.53,80.53,80.53,80.53,3400.0,60.6744,60.6744,60.6744,60.6744,3400.0
2014-05-30 12:10:00,80.53,80.53,80.53,80.53,4300.0,60.6744,60.6744,60.6744,60.6744,4300.0
2014-05-30 12:15:00,80.53,80.54,80.52,80.52,5800.0,60.6744,60.6819,60.6669,60.6669,5800.0
2014-05-30 12:20:00,80.53,80.53,80.52,80.53,5400.0,60.6744,60.6744,60.6669,60.6744,5400.0
2014-05-30 12:25:00,80.53,80.53,80.52,80.53,1600.0,60.6744,60.6744,60.6669,60.6744,1600.0
2014-05-30 12:30:00,80.52,80.53,80.52,80.53,2200.0,60.6669,60.6744,60.6669,60.6744,2200.0
2014-05-30 12:35:00,80.52,80.53,80.52,80.53,1700.0,60.6669,60.6744,60.6669,60.6744,1700.0
2014-05-30 12:40:00,80.53,80.53,80.52,80.53,2800.0,60.6744,60.6744,60.6669,60.6744,2800.0
2014-05-30 12:45:00,80.53,80.54,80.52,80.53,2400.0,60.6744,60.6819,60.6669,60.6744,2400.0
2014-05-30 12:50:00,80.53,80.54,80.53,80.53,2900.0,60.6744,60.6819,60.6744,60.6744,2900.0
2014-05-30 12:55:00,80.53,80.53,80.52,80.52,4800.0,60.6744,60.6744,60.6669,60.6669,4800.0
2014-05-30 13:00:00,80.53,80.53,80.52,80.53,2700.0,60.6744,60.6744,60.6669,60.6744,2700.0
2014-05-30 13:05:00,80.53,80.54,80.53,80.53,800.0,60.6744,60.6819,60.6744,60.6744,800.0
2014-05-30 13:10:00,80.53,80.54,80.52,80.52,2000.0,60.6744,60.6819,60.6669,60.6669,2000.0
2014-05-30 13:15:00,80.52,80.54,80.52,80.54,13100.0,60.6669,60.6819,60.6669,60.6819,13100.0
2014-05-30 13:20:00,80.54,80.54,80.52,80.53,6000.0,60.6819,60.6819,60.6669,60.6744,6000.0
2014-05-30 13:25:00,80.53,80.53,80.52,80.53,8400.0,60.6744,60.6744,60.6669,60.6744,8400.0
2014-05-30 13:30:00,80.52,80.53,80.52,80.53,1100.0,60.6669,60.6744,60.6669,60.6744,1100.0
2014-05-30 13:35:00,80.53,80.53,80.52,80.52,5100.0,60.6744,60.6744,60.6669,60.6669,5100.0
2014-05-30 13:40:00,80.52,80.54,80.52,80.54,600.0,60.6669,60.6819,60.6669,60.6819,600.0
2014-05-30 13:45:00,80.54,80.54,80.52,80.53,2800.0,60.6819,60.6819,60.6669,60.6744,2800.0
2014-05-30 13:50:00,80.53,80.53,80.52,80.53,1300.0,60.6744,60.6744,60.6669,60.6744,1300.0
2014-05-30 13:55:00,80.53,80.53,80.53,80.53,4500.0,60.6744,60.6744,60.6744,60.6744,4500.0
2014-05-30 14:00:00,80.53,80.53,80.52,80.53,2300.0,60.6744,60.6744,60.6669,60.6744,2300.0
2014-05-30 14:05:00,80.53,80.53,80.52,80.53,3300.0,60.6744,60.6744,60.6669,60.6744,3300.0
2014-05-30 14:10:00,80.53,80.53,80.52,80.52,900.0,60.6744,60.6744,60.6669,60.6669,900.0
2014-05-30 14:15:00,80.53,80.53,80.53,80.53,500.0,60.6744,60.6744,60.6744,60.6744,500.0
2014-05-30 14:20:00,80.52,80.53,80.52,80.53,2800.0,60.6669,60.6744,60.6669,60.6744,2800.0
2014-05-30 14:25:00,80.53,80.53,80.53,80.53,1100.0,60.6744,60.6744,60.6744,60.6744,1100.0
2014-05-30 14:30:00,80.53,80.53,80.51,80.51,13000.0,60.6744,60.6744,60.6593,60.6593,13000.0
2014-05-30 14:35:00,80.52,80.53,80.51,80.53,2800.0,60.6669,60.6744,60.6593,60.6744,2800.0
2014-05-30 14:40:00,80.53,80.53,80.51,80.51,8300.0,60.6744,60.6744,60.6593,60.6593,8300.0
2014-05-30 14:45:00,80.51,80.52,80.5,80.51,11600.0,60.6593,60.6669,60.6518,60.6593,11600.0
2014-05-30 14:50:00,80.51,80.51,80.5,80.51,14900.0,60.6593,60.6593,60.6518,60.6593,14900.0
2014-05-30 14:55:00,80.5,80.52,80.5,80.5,23600.0,60.6518,60.6669,60.6518,60.6518,23600.0
2014-05-30 15:00:00,80.5,80.51,80.49,80.49,21200.0,60.6518,60.6593,60.6442,60.6442,21200.0
2014-05-30 15:05:00,80.49,80.5,80.48,80.49,71200.0,60.6442,60.6518,60.6367,60.6442,71200.0
2014-05-30 15:10:00,80.48,80.49,80.48,80.49,17200.0,60.6367,60.6442,60.6367,60.6442,17200.0
2014-05-30 15:15:00,80.48,80.49,80.48,80.48,19900.0,60.6367,60.6442,60.6367,60.6367,19900.0
2014-05-30 15:20:00,80.48,80.49,80.48,80.48,19000.0,60.6367,60.6442,60.6367,60.6367,19000.0
2014-05-30 15:25:00,80.48,80.49,80.47,80.47,19100.0,60.6367,60.6442,60.6292,60.6292,19100.0
2014-05-30 15:30:00,80.48,80.49,80.47,80.48,35900.0,60.6367,60.6442,60.6292,60.6367,35900.0
2014-05-30 15:35:00,80.48,80.48,80.47,80.47,16300.0,60.6367,60.6367,60.6292,60.6292,16300.0
2014-05-30 15:40:00,80.47,80.51,80.47,80.48,50700.0,60.6292,60.6593,60.6292,60.6367,50700.0
2014-05-30 15:45:00,80.48,80.49,80.47,80.47,24800.0,60.6367,60.6442,60.6292,60.6292,24800.0
2014-05-30 15:50:00,80.47,80.48,80.47,80.48,13800.0,60.6292,60.6367,60.6292,60.6367,13800.0
2014-05-30 15:55:00,80.47,80.48,80.46,80.47,19600.0,60.6292,60.6367,60.6216,60.6292,19600.0
2014-06-02 09:30:00,80.32,80.35,80.32,80.33,26400.0,60.6082,60.6308,60.6082,60.6157,26400.0
2014-06-02 09:35:00,80.34,80.34,80.34,80.34,2600.0,60.6232,60.6232,60.6232,60.6232,2600.0
2014-06-02 09:40:00,80.34,80.34,80.31,80.31,4600.0,60.6232,60.6232,60.6006,60.6006,4600.0
2014-06-02 09:45:00,80.31,80.31,80.3,80.3,600.0,60.6006,60.6006,60.5931,60.5931,600.0
2014-06-02 09:50:00,80.32,80.32,80.3,80.31,7100.0,60.6082,60.6082,60.5931,60.6006,7100.0
2014-06-02 09:55:00,80.32,80.32,80.32,80.32,200.0,60.6082,60.6082,60.6082,60.6082,200.0
2014-06-02 10:00:00,80.32,80.32,80.3,80.3,2200.0,60.6082,60.6082,60.5931,60.5931,2200.0
2014-06-02 10:05:00,80.32,80.33,80.32,80.33,4600.0,60.6082,60.6157,60.6082,60.6157,4600.0
2014-06-02 10:10:00,80.31,80.33,80.31,80.32,3800.0,60.6006,60.6157,60.6006,60.6082,3800.0
2014-06-02 10:15:00,80.31,80.33,80.31,80.33,3500.0,60.6006,60.6157,60.6006,60.6157,3500.0
2014-06-02 10:20:00,80.31,80.32,80.31,80.32,500.0,60.6006,60.6082,60.6006,60.6082,500.0
2014-06-02 10:25:00,80.31,80.33,80.31,80.33,2000.0,60.6006,60.6157,60.6006,60.6157,2000.0
2014-06-02 10:30:00,80.31,80.31,80.3,80.3,4000.0,60.6006,60.6006,60.5931,60.5931,4000.0
2014-06-02 10:35:00,80.31,80.32,80.3,80.31,3600.0,60.6006,60.6082,60.5931,60.6006,3600.0
2014-06-02 10:40:00,80.32,80.32,80.3,80.31,1100.0,60.6082,60.6082,60.5931,60.6006,1100.0
2014-06-02 10:45:00,80.3,80.32,80.3,80.31,1400.0,60.5931,60.6082,60.5931,60.6006,1400.0
2014-06-02 10:50:00,80.3,80.31,80.3,80.31,4600.0,60.5931,60.6006,60.5931,60.6006,4600.0
2014-06-02 10:55:00,80.31,80.31,80.31,80.31,1800.0,60.6006,60.6006,60.6006,60.6006,1800.0
2014-06-02 11:00:00,80.31,80.31,80.3,80.31,2600.0,60.6006,60.6006,60.5931,60.6006,2600.0
2014-06-02 11:05:00,80.3,80.3,80.3,80.3,500.0,60.5931,60.5931,60.5931,60.5931,500.0
2014-06-02 11:10:00,80.31,80.32,80.3,80.31,4300.0,60.6006,60.6082,60.5931,60.6006,4300.0
2014-06-02 11:15:00,80.31,80.31,80.3,80.3,5300.0,60.6006,60.6006,60.5931,60.5931,5300.0
2014-06-02 11:20:00,80.31,80.31,80.29,80.3,10600.0,60.6006,60.6006,60.5855,60.5931,10600.0
2014-06-02 11:25:00,80.3,80.3,80.27,80.28,26400.0,60.5931,60.5931,60.5704,60.578,26400.0
2014-06-02 11:30:00,80.28,80.28,80.27,80.27,11500.0,60.578,60.578,60.5704,60.5704,11500.0
2014-06-02 11:35:00,80.28,80.28,80.27,80.27,4700.0,60.578,60.578,60.5704,60.5704,4700.0
2014-06-02 11:40:00,80.28,80.28,80.26,80.26,4200.0,60.578,60.578,60.5629,60.5629,4200.0
2014-06-02 11:45:00,80.27,80.28,80.27,80.28,48500.0,60.5704,60.578,60.5704,60.578,48500.0
2014-06-02 11:50:00,80.27,80.28,80.27,80.28,1300.0,60.5704,60.578,60.5704,60.578,1300.0
2014-06-02 11:55:00,80.27,80.29,80.27,80.29,500.0,60.5704,60.5855,60.5704,60.5855,500.0
2014-06-02 12:00:00,80.28,80.28,80.27,80.27,5100.0,60.578,60.578,60.5704,60.5704,5100.0
2014-06-02 12:05:00,80.28,80.28,80.27,80.27,1300.0,60.578,60.578,60.5704,60.5704,1300.0
2014-06-02 12:10:00,80.28,80.28,80.27,80.28,2000.0,60.578,60.578,60.5704,60.578,2000.0
2014-06-02 12:15:00,80.27,80.28,80.26,80.27,12900.0,60.5704,60.578,60.5629,60.5704,12900.0
2014-06-02 12:20:00,80.27,80.27,80.26,80.27,7300.0,60.5704,60.5704,60.5629,60.5704,7300.0
2014-06-02 12:25:00,80.27,80.27,80.27,80.27,2000.0,60.5704,60.5704,60.5704,60.5704,2000.0
2014-06-02 12:30:00,80.27,80.28,80.26,80.28,1800.0,60.5704,60.578,60.5629,60.578,1800.0
2014-06-02 12:35:00,80.26,80.27,80.26,80.27,2100.0,60.5629,60.5704,60.5629,60.5704,2100.0
2014-06-02 12:40:00,80.27,80.27,80.26,80.27,800.0,60.5704,60.5704,60.5629,60.5704,800.0
2014-06-02 12:45:00,80.27,80.27,80.26,80.26,1400.0,60.5704,60.5704,60.5629,60.5629,1400.0
2014-06-02 12:50:00,80.27,80.27,80.26,80.27,1800.0,60.5704,60.5704,60.5629,60.5704,1800.0
2014-06-02 12:55:00,80.26,80.27,80.26,80.27,700.0,60.5629,60.5704,60.5629,60.5704,700.0
2014-06-02 13:00:00,80.27,80.28,80.26,80.28,1500.0,60.5704,60.578,60.5629,60.578,1500.0
2014-06-02 13:05:00,80.28,80.28,80.27,80.28,1100.0,60.578,60.578,60.5704,60.578,1100.0
2014-06-02 13:10:00,80.28,80.29,80.28,80.29,1500.0,60.578,60.5855,60.578,60.5855,1500.0
2014-06-02 13:15:00,80.29,80.29,80.28,80.28,1800.0,60.5855,60.5855,60.578,60.578,1800.0
2014-06-02 13:20:00,80.27,80.29,80.27,80.29,2600.0,60.5704,60.5855,60.5704,60.5855,2600.0
2014-06-02 13:25:00,80.28,80.29,80.27,80.27,1000.0,60.578,60.5855,60.5704,60.5704,1000.0
2014-06-02 13:30:00,80.29,80.29,80.27,80.28,2600.0,60.5855,60.5855,60.5704,60.578,2600.0
2014-06-02 13:35:00,80.28,80.28,80.27,80.27,1100.0,60.578,60.578,60.5704,60.5704,1100.0
2014-06-02 13:40:00,80.28,80.28,80.27,80.27,700.0,60.578,60.578,60.5704,60.5704,700.0
2014-06-02 13:45:00,80.28,80.28,80.27,80.28,1800.0,60.578,60.578,60.5704,60.578,1800.0
2014-06-02 13:50:00,80.27,80.28,80.27,80.27,1300.0,60.5704,60.578,60.5704,60.5704,1300.0
2014-06-02 13:55:00,80.26,80.28,80.26,80.27,5100.0,60.5629,60.578,60.5629,60.5704,5100.0
2014-06-02 14:00:00,80.27,80.28,80.27,80.28,3500.0,60.5704,60.578,60.5704,60.578,3500.0
2014-06-02 14:05:00,80.27,80.29,80.27,80.27,3900.0,60.5704,60.5855,60.5704,60.5704,3900.0
2014-06-02 14:10:00,80.29,80.29,80.27,80.28,14800.0,60.5855,60.5855,60.5704,60.578,14800.0
2014-06-02 14:15:00,80.29,80.29,80.27,80.27,1700.0,60.5855,60.5855,60.5704,60.5704,1700.0
2014-06-02 14:20:00,80.28,80.28,80.27,80.28,1900.0,60.578,60.578,60.5704,60.578,1900.0
2014-06-02 14:25:00,80.27,80.28,80.27,80.28,2700.0,60.5704,60.578,60.5704,60.578,2700.0
2014-06-02 14:30:00,80.28,80.28,80.27,80.27,4000.0,60.578,60.578,60.5704,60.5704,4000.0
2014-06-02 14:35:00,80.27,80.28,80.27,80.28,4900.0,60.5704,60.578,60.5704,60.578,4900.0
2014-06-02 14:40:00,80.28,80.28,80.27,80.27,1200.0,60.578,60.578,60.5704,60.5704,1200.0
2014-06-02 14:45:00,80.27,80.28,80.26,80.26,12100.0,60.5704,60.578,60.5629,60.5629,12100.0
2014-06-02 14:50:00,80.27,80.27,80.26,80.26,800.0,60.5704,60.5704,60.5629,60.5629,800.0
2014-06-02 14:55:00,80.27,80.28,80.26,80.28,6300.0,60.5704,60.578,60.5629,60.578,6300.0
2014-06-02 15:00:00,80.26,80.28,80.26,80.26,3200.0,60.5629,60.578,60.5629,60.5629,3200.0
2014-06-02 15:05:00,80.27,80.28,80.26,80.27,3300.0,60.5704,60.578,60.5629,60.5704,3300.0
2014-06-02 15:10:00,80.26,80.28,80.26,80.27,2900.0,60.5629,60.578,60.5629,60.5704,2900.0
2014-06-02 15:15:00,80.26,80.28,80.26,80.27,1700.0,60.5629,60.578,60.5629,60.5704,1700.0
2014-06-02 15:20:00,80.26,80.28,80.26,80.27,3400.0,60.5629,60.578,60.5629,60.5704,3400.0
2014-06-02 15:25:00,80.28,80.28,80.26,80.26,11100.0,60.578,60.578,60.5629,60.5629,11100.0
2014-06-02 15:30:00,80.27,80.28,80.26,80.27,26800.0,60.5704,60.578,60.5629,60.5704,26800.0
2014-06-02 15:35:00,80.27,80.28,80.26,80.26,4500.0,60.5704,60.578,60.5629,60.5629,4500.0
2014-06-02 15:40:00,80.26,80.28,80.26,80.27,2200.0,60.5629,60.578,60.5629,60.5704,2200.0
2014-06-02 15:45:00,80.28,80.28,80.26,80.27,5900.0,60.578,60.578,60.5629,60.5704,5900.0
2014-06-02 15:50:00,80.27,80.28,80.26,80.27,9400.0,60.5704,60.578,60.5629,60.5704,9400.0
2014-06-02 15:55:00,80.26,80.27,80.25,80.26,57400.0,60.5629,60.5704,60.5553,60.5629,57400.0
2014-06-03 09:30:00,80.24,80.26,80.24,80.26,11200.0,60.5478,60.5629,60.5478,60.5629,11200.0
2014-06-03 09:35:00,80.26,80.26,80.26,80.26,300.0,60.5629,60.5629,60.5629,60.5629,300.0
2014-06-03 09:40:00,80.24,80.25,80.24,80.25,2100.0,60.5478,60.5553,60.5478,60.5553,2100.0
2014-06-03 09:45:00,80.25,80.25,80.24,80.24,1700.0,60.5553,60.5553,60.5478,60.5478,1700.0
2014-06-03 09:50:00,80.25,80.26,80.25,80.25,7600.0,60.5553,60.5629,60.5553,60.5553,7600.0
2014-06-03 09:55:00,80.25,80.25,80.25,80.25,100.0,60.5553,60.5553,60.5553,60.5553,100.0
2014-06-03 10:00:00,80.26,80.26,80.24,80.24,2100.0,60.5629,60.5629,60.5478,60.5478,2100.0
2014-06-03 10:05:00,80.24,80.26,80.24,80.24,3900.0,60.5478,60.5629,60.5478,60.5478,3900.0
2014-06-03 10:10:00,80.25,80.26,80.22,80.22,8000.0,60.5553,60.5629,60.5327,60.5327,8000.0
2014-06-03 10:15:00,80.22,80.24,80.21,80.22,8900.0,60.5327,60.5478,60.5251,60.5327,8900.0
2014-06-03 10:20:00,80.22,80.24,80.22,80.24,1100.0,60.5327,60.5478,60.5327,60.5478,1100.0
2014-06-03 10:25:00,80.22,80.24,80.22,80.23,700.0,60.5327,60.5478,60.5327,60.5402,700.0
2014-06-03 10:30:00,80.24,80.24,80.22,80.22,2000.0,60.5478,60.5478,60.5327,60.5327,2000.0
2014-06-03 10:35:00,80.23,80.24,80.22,80.23,2000.0,60.5402,60.5478,60.5327,60.5402,2000.0
2014-06-03 10:40:00,80.23,80.23,80.23,80.23,900.0,60.5402,60.5402,60.5402,60.5402,900.0
2014-06-03 10:45:00,80.23,80.24,80.23,80.23,4700.0,60.5402,60.5478,60.5402,60.5402,4700.0
2014-06-03 10:50:00,80.23,80.24,80.23,80.24,700.0,60.5402,60.5478,60.5402,60.5478,700.0
2014-06-03 10:55:00,80.24,80.24,80.23,80.23,1700.0,60.5478,60.5478,60.5402,60.5402,1700.0
2014-06-03 11:00:00,80.24,80.24,80.23,80.24,1200.0,60.5478,60.5478,60.5402,60.5478,1200.0
2014-06-03 11:05:00,80.23,80.24,80.23,80.23,3600.0,60.5402,60.5478,60.5402,60.5402,3600.0
2014-06-03 11:10:00,80.24,80.24,80.23,80.24,600.0,60.5478,60.5478,60.5402,60.5478,600.0
2014-06-03 11:15:00,80.23,80.24,80.23,80.24,1400.0,60.5402,60.5478,60.5402,60.5478,1400.0
2014-06-03 11:20:00,80.23,80.24,80.23,80.24,1000.0,60.5402,60.5478,60.5402,60.5478,1000.0
2014-06-03 11:25:00,80.24,80.24,80.22,80.23,9800.0,60.5478,60.5478,60.5327,60.5402,9800.0
2014-06-03 11:30:00,80.24,80.24,80.22,80.22,2500.0,60.5478,60.5478,60.5327,60.5327,2500.0
2014-06-03 11:35:00,80.22,80.24,80.22,80.23,800.0,60.5327,60.5478,60.5327,60.5402,800.0
2014-06-03 11:40:00,80.22,80.24,80.22,80.22,4200.0,60.5327,60.5478,60.5327,60.5327,4200.0
2014-06-03 11:45:00,80.22,80.24,80.22,80.24,500.0,60.5327,60.5478,60.5327,60.5478,500.0
2014-06-03 11:50:00,80.23,80.23,80.22,80.22,500.0,60.5402,60.5402,60.5327,60.5327,500.0
2014-06-03 11:55:00,80.23,80.24,80.22,80.24,3700.0,60.5402,60.5478,60.5327,60.5478,3700.0
2014-06-03 12:00:00,80.24,80.24,80.24,80.24,1700.0,60.5478,60.5478,60.5478,60.5478,1700.0
2014-06-03 12:05:00,80.23,80.23,80.23,80.23,300.0,60.5402,60.5402,60.5402,60.5402,300.0
2014-06-03 12:10:00,80.24,80.24,80.22,80.22,2100.0,60.5478,60.5478,60.5327,60.5327,2100.0
2014-06-03 12:15:00,80.22,80.24,80.22,80.22,5800.0,60.5327,60.5478,60.5327,60.5327,5800.0
2014-06-03 12:20:00,80.23,80.24,80.22,80.22,5200.0,60.5402,60.5478,60.5327,60.5327,5200.0
2014-06-03 12:25:00,80.24,80.24,80.22,80.22,5500.0,60.5478,60.5478,60.5327,60.5327,5500.0
2014-06-03 12:30:00,80.23,80.23,80.22,80.22,7900.0,60.5402,60.5402,60.5327,60.5327,7900.0
2014-06-03 12:35:00,80.22,80.23,80.22,80.22,4300.0,60.5327,60.5402,60.5327,60.5327,4300.0
2014-06-03 12:40:00,80.22,80.23,80.22,80.23,3100.0,60.5327,60.5402,60.5327,60.5402,3100.0
2014-06-03 12:45:00,80.22,80.23,80.22,80.22,800.0,60.5327,60.5402,60.5327,60.5327,800.0
2014-06-03 12:50:00,80.22,80.23,80.22,80.22,1000.0,60.5327,60.5402,60.5327,60.5327,1000.0
2014-06-03 12:55:00,80.23,80.23,80.22,80.23,700.0,60.5402,60.5402,60.5327,60.5402,700.0
2014-06-03 13:00:00,80.23,80.23,80.22,80.23,3100.0,60.5402,60.5402,60.5327,60.5402,3100.0
2014-06-03 13:05:00,80.22,80.23,80.22,80.23,1800.0,60.5327,60.5402,60.5327,60.5402,1800.0
2014-06-03 13:10:00,80.22,80.23,80.22,80.22,2700.0,60.5327,60.5402,60.5327,60.5327,2700.0
2014-06-03 13:15:00,80.22,80.23,80.22,80.22,3000.0,60.5327,60.5402,60.5327,60.5327,3000.0
2014-06-03 13:20:00,80.22,80.22,80.22,80.22,6500.0,60.5327,60.5327,60.5327,60.5327,6500.0
2014-06-03 13:25:00,80.22,80.23,80.22,80.22,2600.0,60.5327,60.5402,60.5327,60.5327,2600.0
2014-06-03 13:30:00,80.22,80.23,80.22,80.23,200.0,60.5327,60.5402,60.5327,60.5402,200.0
2014-06-03 13:35:00,80.22,80.23,80.22,80.22,2400.0,60.5327,60.5402,60.5327,60.5327,2400.0
2014-06-03 13:40:00,80.22,80.23,80.22,80.22,2200.0,60.5327,60.5402,60.5327,60.5327,2200.0
2014-06-03 13:45:00,80.22,80.23,80.22,80.23,1500.0,60.5327,60.5402,60.5327,60.5402,1500.0
2014-06-03 13:50:00,80.22,80.23,80.22,80.22,10100.0,60.5327,60.5402,60.5327,60.5327,10100.0
2014-06-03 13:55:00,80.22,80.22,80.21,80.21,500.0,60.5327,60.5327,60.5251,60.5251,500.0
2014-06-03 14:00:00,80.22,80.22,80.21,80.21,1700.0,60.5327,60.5327,60.5251,60.5251,1700.0
2014-06-03 14:05:00,80.22,80.22,80.21,80.21,2100.0,60.5327,60.5327,60.5251,60.5251,2100.0
2014-06-03 14:10:00,80.21,80.22,80.21,80.21,4200.0,60.5251,60.5327,60.5251,60.5251,4200.0
2014-06-03 14:15:00,80.22,80.22,80.2,80.2,17000.0,60.5327,60.5327,60.5176,60.5176,17000.0
2014-06-03 14:20:00,80.21,80.21,80.2,80.2,900.0,60.5251,60.5251,60.5176,60.5176,900.0
2014-06-03 14:25:00,80.21,80.22,80.2,80.2,8300.0,60.5251,60.5327,60.5176,60.5176,8300.0
2014-06-03 14:30:00,80.21,80.21,80.2,80.2,800.0,60.5251,60.5251,60.5176,60.5176,800.0
2014-06-03 14:35:00,80.2,80.21,80.2,80.21,700.0,60.5176,60.5251,60.5176,60.5251,700.0
2014-06-03 14:40:00,80.21,80.21,80.2,80.21,800.0,60.5251,60.5251,60.5176,60.5251,800.0
2014-06-03 14:45:00,80.2,80.21,80.2,80.2,4400.0,60.5176,60.5251,60.5176,60.5176,4400.0
2014-06-03 14:50:00,80.21,80.22,80.2,80.2,8200.0,60.5251,60.5327,60.5176,60.5176,8200.0
2014-06-03 14:55:00,80.21,80.21,80.2,80.2,3400.0,60.5251,60.5251,60.5176,60.5176,3400.0
2014-06-03 15:00:00,80.2,80.21,80.2,80.21,2100.0,60.5176,60.5251,60.5176,60.5251,2100.0
2014-06-03 15:05:00,80.21,80.21,80.2,80.2,900.0,60.5251,60.5251,60.5176,60.5176,900.0
2014-06-03 15:10:00,80.2,80.21,80.2,80.2,1100.0,60.5176,60.5251,60.5176,60.5176,1100.0
2014-06-03 15:15:00,80.2,80.2,80.2,80.2,5100.0,60.5176,60.5176,60.5176,60.5176,5100.0
2014-06-03 15:20:00,80.21,80.21,80.2,80.21,6300.0,60.5251,60.5251,60.5176,60.5251,6300.0
2014-06-03 15:25:00,80.21,80.22,80.2,80.22,15700.0,60.5251,60.5327,60.5176,60.5327,15700.0
2014-06-03 15:30:00,80.22,80.22,80.21,80.21,8300.0,60.5327,60.5327,60.5251,60.5251,8300.0
2014-06-03 15:35:00,80.22,80.23,80.21,80.22,15700.0,60.5327,60.5402,60.5251,60.5327,15700.0
2014-06-03 15:40:00,80.21,80.22,80.2,80.22,5400.0,60.5251,60.5327,60.5176,60.5327,5400.0
2014-06-03 15:45:00,80.21,80.21,80.19,80.2,3800.0,60.5251,60.5251,60.5101,60.5176,3800.0
2014-06-03 15:50:00,80.2,80.21,80.2,80.2,4000.0,60.5176,60.5251,60.5176,60.5176,4000.0
2014-06-03 15:55:00,80.2,80.2,80.15,80.15,19100.0,60.5176,60.5176,60.4799,60.4799,19100.0
2014-06-04 09:30:00,80.24,80.24,80.17,80.2,18500.0,60.5478,60.5478,60.495,60.5176,18500.0
2014-06-04 09:35:00,80.18,80.18,80.18,80.18,11300.0,60.5025,60.5025,60.5025,60.5025,11300.0
2014-06-04 09:40:00,80.17,80.18,80.17,80.17,3400.0,60.495,60.5025,60.495,60.495,3400.0
2014-06-04 09:45:00,80.18,80.18,80.17,80.17,1600.0,60.5025,60.5025,60.495,60.495,1600.0
2014-06-04 09:50:00,80.18,80.18,80.17,80.18,1200.0,60.5025,60.5025,60.495,60.5025,1200.0
2014-06-04 09:55:00,80.18,80.18,80.17,80.18,6200.0,60.5025,60.5025,60.495,60.5025,6200.0
2014-06-04 10:00:00,80.18,80.18,80.17,80.17,2700.0,60.5025,60.5025,60.495,60.495,2700.0
2014-06-04 10:05:00,80.16,80.17,80.15,80.16,6000.0,60.4874,60.495,60.4799,60.4874,6000.0
2014-06-04 10:10:00,80.16,80.16,80.16,80.16,1300.0,60.4874,60.4874,60.4874,60.4874,1300.0
2014-06-04 10:15:00,80.15,80.16,80.15,80.15,2700.0,60.4799,60.4874,60.4799,60.4799,2700.0
2014-06-04 10:20:00,80.14,80.15,80.14,80.15,2900.0,60.4723,60.4799,60.4723,60.4799,2900.0
2014-06-04 10:25:00,80.16,80.17,80.16,80.17,3000.0,60.4874,60.495,60.4874,60.495,3000.0
2014-06-04 10:30:00,80.16,80.16,80.15,80.15,1800.0,60.4874,60.4874,60.4799,60.4799,1800.0
2014-06-04 10:35:00,80.16,80.16,80.15,80.15,2900.0,60.4874,60.4874,60.4799,60.4799,2900.0
2014-06-04 10:40:00,80.15,80.15,80.14,80.15,4000.0,60.4799,60.4799,60.4723,60.4799,4000.0
2014-06-04 10:45:00,80.16,80.16,80.15,80.15,4100.0,60.4874,60.4874,60.4799,60.4799,4100.0
2014-06-04 10:50:00,80.15,80.16,80.15,80.15,6300.0,60.4799,60.4874,60.4799,60.4799,6300.0
2014-06-04 10:55:00,80.15,80.15,80.14,80.14,2500.0,60.4799,60.4799,60.4723,60.4723,2500.0
2014-06-04 11:00:00,80.15,80.15,80.14,80.15,5700.0,60.4799,60.4799,60.4723,60.4799,5700.0
2014-06-04 11:05:00,80.14,80.14,80.14,80.14,800.0,60.4723,60.4723,60.4723,60.4723,800.0
2014-06-04 11:10:00,80.15,80.15,80.14,80.15,600.0,60.4799,60.4799,60.4723,60.4799,600.0
2014-06-04 11:15:00,80.14,80.16,80.14,80.15,700.0,60.4723,60.4874,60.4723,60.4799,700.0
2014-06-04 11:20:00,80.16,80.16,80.15,80.15,1800.0,60.4874,60.4874,60.4799,60.4799,1800.0
2014-06-04 11:25:00,80.15,80.16,80.15,80.15,800.0,60.4799,60.4874,60.4799,60.4799,800.0
2014-06-04 11:30:00,80.15,80.16,80.15,80.15,3700.0,60.4799,60.4874,60.4799,60.4799,3700.0
2014-06-04 11:35:00,80.16,80.16,80.15,80.16,5200.0,60.4874,60.4874,60.4799,60.4874,5200.0
2014-06-04 11:40:00,80.15,80.16,80.15,80.16,700.0,60.4799,60.4874,60.4799,60.4874,700.0
2014-06-04 11:45:00,80.16,80.16,80.15,80.15,1900.0,60.4874,60.4874,60.4799,60.4799,1900.0
2014-06-04 11:50:00,80.16,80.16,80.16,80.16,700.0,60.4874,60.4874,60.4874,60.4874,700.0
2014-06-04 11:55:00,80.16,80.16,80.15,80.16,1200.0,60.4874,60.4874,60.4799,60.4874,1200.0
2014-06-04 12:00:00,80.16,80.16,80.14,80.15,25500.0,60.4874,60.4874,60.4723,60.4799,25500.0
2014-06-04 12:05:00,80.16,80.18,80.15,80.18,1900.0,60.4874,60.5025,60.4799,60.5025,1900.0
2014-06-04 12:10:00,80.18,80.18,80.17,80.17,600.0,60.5025,60.5025,60.495,60.495,600.0
2014-06-04 12:15:00,80.18,80.18,80.18,80.18,800.0,60.5025,60.5025,60.5025,60.5025,800.0
2014-06-04 12:20:00,80.18,80.18,80.18,80.18,700.0,60.5025,60.5025,60.5025,60.5025,700.0
2014-06-04 12:25:00,80.17,80.17,80.17,80.17,500.0,60.495,60.495,60.495,60.495,500.0
2014-06-04 12:30:00,80.17,80.18,80.17,80.18,200.0,60.495,60.5025,60.495,60.5025,200.0
2014-06-04 12:35:00,80.18,80.18,80.17,80.17,300.0,60.5025,60.5025,60.495,60.495,300.0
2014-06-04 12:40:00,80.18,80.18,80.18,80.18,4500.0,60.5025,60.5025,60.5025,60.5025,4500.0
2014-06-04 12:45:00,80.18,80.18,80.18,80.18,0.0,60.5025,60.5025,60.5025,60.5025,0.0
2014-06-04 12:50:00,80.18,80.19,80.17,80.18,11300.0,60.5025,60.5101,60.495,60.5025,11300.0
2014-06-04 12:55:00,80.18,80.18,80.17,80.18,4300.0,60.5025,60.5025,60.495,60.5025,4300.0
2014-06-04 13:00:00,80.18,80.19,80.17,80.17,6400.0,60.5025,60.5101,60.495,60.495,6400.0
2014-06-04 13:05:00,80.16,80.17,80.16,80.17,1000.0,60.4874,60.495,60.4874,60.495,1000.0
2014-06-04 13:10:00,80.16,80.16,80.16,80.16,3200.0,60.4874,60.4874,60.4874,60.4874,3200.0
2014-06-04 13:15:00,80.17,80.17,80.16,80.16,4700.0,60.495,60.495,60.4874,60.4874,4700.0
2014-06-04 13:20:00,80.17,80.17,80.16,80.17,500.0,60.495,60.495,60.4874,60.495,500.0
2014-06-04 13:25:00,80.16,80.18,80.16,80.17,1600.0,60.4874,60.5025,60.4874,60.495,1600.0
2014-06-04 13:30:00,80.17,80.18,80.16,80.16,1100.0,60.495,60.5025,60.4874,60.4874,1100.0
2014-06-04 13:35:00,80.17,80.18,80.17,80.18,4000.0,60.495,60.5025,60.495,60.5025,4000.0
2014-06-04 13:40:00,80.17,80.17,80.16,80.16,3300.0,60.495,60.495,60.4874,60.4874,3300.0
2014-06-04 13:45:00,80.17,80.17,80.16,80.16,4400.0,60.495,60.495,60.4874,60.4874,4400.0
2014-06-04 13:50:00,80.17,80.17,80.15,80.16,9300.0,60.495,60.495,60.4799,60.4874,9300.0
2014-06-04 13:55:00,80.17,80.17,80.16,80.16,2100.0,60.495,60.495,60.4874,60.4874,2100.0
2014-06-04 14:00:00,80.16,80.17,80.16,80.16,2000.0,60.4874,60.495,60.4874,60.4874,2000.0
2014-06-04 14:05:00,80.15,80.16,80.15,80.16,2000.0,60.4799,60.4874,60.4799,60.4874,2000.0
2014-06-04 14:10:00,80.15,80.16,80.15,80.16,3100.0,60.4799,60.4874,60.4799,60.4874,3100.0
2014-06-04 14:15:00,80.17,80.17,80.16,80.16,11500.0,60.495,60.495,60.4874,60.4874,11500.0
2014-06-04 14:20:00,80.16,80.17,80.15,80.15,900.0,60.4874,60.495,60.4799,60.4799,900.0
2014-06-04 14:25:00,80.15,80.16,80.15,80.15,800.0,60.4799,60.4874,60.4799,60.4799,800.0
2014-06-04 14:30:00,80.15,80.17,80.15,80.16,1900.0,60.4799,60.495,60.4799,60.4874,1900.0
2014-06-04 14:35:00,80.15,80.17,80.15,80.16,600.0,60.4799,60.495,60.4799,60.4874,600.0
2014-06-04 14:40:00,80.16,80.18,80.16,80.18,7900.0,60.4874,60.5025,60.4874,60.5025,7900.0
2014-06-04 14:45:00,80.18,80.18,80.18,80.18,700.0,60.5025,60.5025,60.5025,60.5025,700.0
2014-06-04 14:50:00,80.17,80.18,80.17,80.18,800.0,60.495,60.5025,60.495,60.5025,800.0
2014-06-04 14:55:00,80.19,80.19,80.18,80.18,10100.0,60.5101,60.5101,60.5025,60.5025,10100.0
2014-06-04 15:00:00,80.19,80.19,80.18,80.18,5100.0,60.5101,60.5101,60.5025,60.5025,5100.0
2014-06-04 15:05:00,80.17,80.19,80.17,80.19,3000.0,60.495,60.5101,60.495,60.5101,3000.0
2014-06-04 15:10:00,80.18,80.19,80.18,80.19,7000.0,60.5025,60.5101,60.5025,60.5101,7000.0
2014-06-04 15:15:00,80.19,80.19,80.17,80.19,34500.0,60.5101,60.5101,60.495,60.5101,34500.0
2014-06-04 15:20:00,80.18,80.19,80.17,80.17,4900.0,60.5025,60.5101,60.495,60.495,4900.0
2014-06-04 15:25:00,80.19,80.19,80.18,80.18,2900.0,60.5101,60.5101,60.5025,60.5025,2900.0
2014-06-04 15:30:00,80.18,80.19,80.18,80.18,2400.0,60.5025,60.5101,60.5025,60.5025,2400.0
2014-06-04 15:35:00,80.17,80.19,80.17,80.19,9600.0,60.495,60.5101,60.495,60.5101,9600.0
2014-06-04 15:40:00,80.19,80.19,80.18,80.18,4600.0,60.5101,60.5101,60.5025,60.5025,4600.0
2014-06-04 15:45:00,80.19,80.19,80.19,80.19,500.0,60.5101,60.5101,60.5101,60.5101,500.0
2014-06-04 15:50:00,80.18,80.19,80.18,80.18,2700.0,60.5025,60.5101,60.5025,60.5025,2700.0
2014-06-04 15:55:00,80.19,80.19,80.18,80.19,5400.0,60.5101,60.5101,60.5025,60.5101,5400.0
2014-06-05 09:30:00,80.21,80.25,80.18,80.21,8100.0,60.5251,60.5553,60.5025,60.5251,8100.0
2014-06-05 09:35:00,80.25,80.25,80.23,80.23,3000.0,60.5553,60.5553,60.5402,60.5402,3000.0
2014-06-05 09:40:00,80.23,80.24,80.23,80.23,2000.0,60.5402,60.5478,60.5402,60.5402,2000.0
2014-06-05 09:45:00,80.23,80.24,80.22,80.22,4000.0,60.5402,60.5478,60.5327,60.5327,4000.0
2014-06-05 09:50:00,80.23,80.24,80.23,80.23,1500.0,60.5402,60.5478,60.5402,60.5402,1500.0
2014-06-05 09:55:00,80.24,80.25,80.23,80.24,1700.0,60.5478,60.5553,60.5402,60.5478,1700.0
2014-06-05 10:00:00,80.23,80.24,80.23,80.23,1100.0,60.5402,60.5478,60.5402,60.5402,1100.0
2014-06-05 10:05:00,80.24,80.24,80.22,80.23,5900.0,60.5478,60.5478,60.5327,60.5402,5900.0
2014-06-05 10:10:00,80.23,80.24,80.23,80.24,1400.0,60.5402,60.5478,60.5402,60.5478,1400.0
2014-06-05 10:15:00,80.24,80.25,80.2,80.24,31500.0,60.5478,60.5553,60.5176,60.5478,31500.0
2014-06-05 10:20:00,80.24,80.24,80.23,80.23,2000.0,60.5478,60.5478,60.5402,60.5402,2000.0
2014-06-05 10:25:00,80.23,80.24,80.23,80.23,3500.0,60.5402,60.5478,60.5402,60.5402,3500.0
2014-06-05 10:30:00,80.22,80.23,80.22,80.22,2300.0,60.5327,60.5402,60.5327,60.5327,2300.0
2014-06-05 10:35:00,80.22,80.23,80.22,80.23,4200.0,60.5327,60.5402,60.5327,60.5402,4200.0
2014-06-05 10:40:00,80.23,80.23,80.22,80.22,4600.0,60.5402,60.5402,60.5327,60.5327,4600.0
2014-06-05 10:45:00,80.23,80.23,80.22,80.23,3000.0,60.5402,60.5402,60.5327,60.5402,3000.0
2014-06-05 10:50:00,80.22,80.23,80.22,80.23,900.0,60.5327,60.5402,60.5327,60.5402,900.0
2014-06-05 10:55:00,80.23,80.23,80.22,80.22,1200.0,60.5402,60.5402,60.5327,60.5327,1200.0
2014-06-05 11:00:00,80.23,80.23,80.23,80.23,700.0,60.5402,60.5402,60.5402,60.5402,700.0
2014-06-05 11:05:00,80.23,80.23,80.22,80.23,1900.0,60.5402,60.5402,60.5327,60.5402,1900.0
2014-06-05 11:10:00,80.23,80.23,80.22,80.22,500.0,60.5402,60.5402,60.5327,60.5327,500.0
2014-06-05 11:15:00,80.23,80.23,80.22,80.23,900.0,60.5402,60.5402,60.5327,60.5402,900.0
2014-06-05 11:20:00,80.23,80.23,80.22,80.23,5200.0,60.5402,60.5402,60.5327,60.5402,5200.0
2014-06-05 11:25:00,80.23,80.25,80.22,80.25,20000.0,60.5402,60.5553,60.5327,60.5553,20000.0
2014-06-05 11:30:00,80.25,80.25,80.25,80.25,1200.0,60.5553,60.5553,60.5553,60.5553,1200.0
2014-06-05 11:35:00,80.25,80.26,80.24,80.24,3900.0,60.5553,60.5629,60.5478,60.5478,3900.0
2014-06-05 11:40:00,80.24,80.25,80.24,80.25,900.0,60.5478,60.5553,60.5478,60.5553,900.0
2014-06-05 11:45:00,80.24,80.25,80.24,80.24,6200.0,60.5478,60.5553,60.5478,60.5478,6200.0
2014-06-05 11:50:00,80.24,80.26,80.24,80.26,6300.0,60.5478,60.5629,60.5478,60.5629,6300.0
2014-06-05 11:55:00,80.25,80.26,80.24,80.25,17600.0,60.5553,60.5629,60.5478,60.5553,17600.0
2014-06-05 12:00:00,80.25,80.26,80.25,80.25,500.0,60.5553,60.5629,60.5553,60.5553,500.0
2014-06-05 12:05:00,80.26,80.26,80.25,80.25,1300.0,60.5629,60.5629,60.5553,60.5553,1300.0
2014-06-05 12:10:00,80.24,80.26,80.22,80.23,28000.0,60.5478,60.5629,60.5327,60.5402,28000.0
2014-06-05 12:15:00,80.23,80.25,80.23,80.25,10700.0,60.5402,60.5553,60.5402,60.5553,10700.0
2014-06-05 12:20:00,80.25,80.26,80.25,80.26,600.0,60.5553,60.5629,60.5553,60.5629,600.0
2014-06-05 12:25:00,80.26,80.26,80.24,80.25,6300.0,60.5629,60.5629,60.5478,60.5553,6300.0
2014-06-05 12:30:00,80.25,80.25,80.23,80.24,3500.0,60.5553,60.5553,60.5402,60.5478,3500.0
2014-06-05 12:35:00,80.24,80.25,80.24,80.25,3900.0,60.5478,60.5553,60.5478,60.5553,3900.0
2014-06-05 12:40:00,80.25,80.26,80.25,80.26,600.0,60.5553,60.5629,60.5553,60.5629,600.0
2014-06-05 12:45:00,80.24,80.25,80.24,80.25,500.0,60.5478,60.5553,60.5478,60.5553,500.0
2014-06-05 12:50:00,80.24,80.26,80.24,80.25,4400.0,60.5478,60.5629,60.5478,60.5553,4400.0
2014-06-05 12:55:00,80.26,80.26,80.26,80.26,900.0,60.5629,60.5629,60.5629,60.5629,900.0
2014-06-05 13:00:00,80.25,80.26,80.25,80.26,2500.0,60.5553,60.5629,60.5553,60.5629,2500.0
2014-06-05 13:05:00,80.26,80.26,80.26,80.26,700.0,60.5629,60.5629,60.5629,60.5629,700.0
2014-06-05 13:10:00,80.25,80.26,80.25,80.26,1400.0,60.5553,60.5629,60.5553,60.5629,1400.0
2014-06-05 13:15:00,80.25,80.26,80.25,80.26,7500.0,60.5553,60.5629,60.5553,60.5629,7500.0
2014-06-05 13:20:00,80.26,80.26,80.25,80.26,4600.0,60.5629,60.5629,60.5553,60.5629,4600.0
2014-06-05 13:25:00,80.26,80.26,80.26,80.26,1500.0,60.5629,60.5629,60.5629,60.5629,1500.0
2014-06-05 13:30:00,80.26,80.26,80.25,80.25,4000.0,60.5629,60.5629,60.5553,60.5553,4000.0
2014-06-05 13:35:00,80.25,80.26,80.25,80.26,1300.0,60.5553,60.5629,60.5553,60.5629,1300.0
2014-06-05 13:40:00,80.25,80.26,80.25,80.26,1500.0,60.5553,60.5629,60.5553,60.5629,1500.0
2014-06-05 13:45:00,80.25,80.26,80.25,80.26,1600.0,60.5553,60.5629,60.5553,60.5629,1600.0
2014-06-05 13:50:00,80.26,80.26,80.25,80.26,2600.0,60.5629,60.5629,60.5553,60.5629,2600.0
2014-06-05 13:55:00,80.26,80.26,80.25,80.26,1500.0,60.5629,60.5629,60.5553,60.5629,1500.0
2014-06-05 14:00:00,80.26,80.26,80.25,80.25,6100.0,60.5629,60.5629,60.5553,60.5553,6100.0
2014-06-05 14:05:00,80.26,80.26,80.25,80.26,4300.0,60.5629,60.5629,60.5553,60.5629,4300.0
2014-06-05 14:10:00,80.26,80.26,80.25,80.25,1700.0,60.5629,60.5629,60.5553,60.5553,1700.0
2014-06-05 14:15:00,80.26,80.26,80.24,80.25,5700.0,60.5629,60.5629,60.5478,60.5553,5700.0
2014-06-05 14:20:00,80.25,80.25,80.24,80.24,1000.0,60.5553,60.5553,60.5478,60.5478,1000.0
2014-06-05 14:25:00,80.25,80.25,80.24,80.25,2300.0,60.5553,60.5553,60.5478,60.5553,2300.0
2014-06-05 14:30:00,80.24,80.25,80.24,80.25,3500.0,60.5478,60.5553,60.5478,60.5553,3500.0
2014-06-05 14:35:00,80.24,80.25,80.24,80.24,2300.0,60.5478,60.5553,60.5478,60.5478,2300.0
2014-06-05 14:40:00,80.24,80.24,80.23,80.23,2700.0,60.5478,60.5478,60.5402,60.5402,2700.0
2014-06-05 14:45:00,80.24,80.24,80.23,80.23,1900.0,60.5478,60.5478,60.5402,60.5402,1900.0
2014-06-05 14:50:00,80.24,80.24,80.23,80.23,18700.0,60.5478,60.5478,60.5402,60.5402,18700.0
2014-06-05 14:55:00,80.23,80.24,80.22,80.24,5300.0,60.5402,60.5478,60.5327,60.5478,5300.0
2014-06-05 15:00:00,80.23,80.23,80.22,80.23,6100.0,60.5402,60.5402,60.5327,60.5402,6100.0
2014-06-05 15:05:00,80.22,80.23,80.22,80.22,700.0,60.5327,60.5402,60.5327,60.5327,700.0
2014-06-05 15:10:00,80.23,80.23,80.22,80.22,1800.0,60.5402,60.5402,60.5327,60.5327,1800.0
2014-06-05 15:15:00,80.22,80.23,80.22,80.23,3000.0,60.5327,60.5402,60.5327,60.5402,3000.0
2014-06-05 15:20:00,80.23,80.23,80.23,80.23,9800.0,60.5402,60.5402,60.5402,60.5402,9800.0
2014-06-05 15:25:00,80.23,80.23,80.22,80.23,4100.0,60.5402,60.5402,60.5327,60.5402,4100.0
2014-06-05 15:30:00,80.23,80.23,80.22,80.23,3900.0,60.5402,60.5402,60.5327,60.5402,3900.0
2014-06-05 15:35:00,80.22,80.23,80.22,80.22,900.0,60.5327,60.5402,60.5327,60.5327,900.0
2014-06-05 15:40:00,80.22,80.24,80.22,80.24,2300.0,60.5327,60.5478,60.5327,60.5478,2300.0
2014-06-05 15:45:00,80.24,80.24,80.21,80.22,10000.0,60.5478,60.5478,60.5251,60.5327,10000.0
2014-06-05 15:50:00,80.23,80.23,80.22,80.22,3400.0,60.5402,60.5402,60.5327,60.5327,3400.0
2014-06-05 15:55:00,80.23,80.23,80.22,80.23,2800.0,60.5402,60.5402,60.5327,60.5402,2800.0
2014-06-06 09:30:00,80.28,80.33,80.28,80.29,17000.0,60.578,60.6157,60.578,60.5855,17000.0
2014-06-06 09:35:00,80.28,80.29,80.28,80.29,8200.0,60.578,60.5855,60.578,60.5855,8200.0
2014-06-06 09:40:00,80.29,80.29,80.27,80.27,2500.0,60.5855,60.5855,60.5704,60.5704,2500.0
2014-06-06 09:45:00,80.26,80.27,80.26,80.27,700.0,60.5629,60.5704,60.5629,60.5704,700.0
2014-06-06 09:50:00,80.28,80.28,80.27,80.28,4300.0,60.578,60.578,60.5704,60.578,4300.0
2014-06-06 09:55:00,80.27,80.29,80.27,80.29,1700.0,60.5704,60.5855,60.5704,60.5855,1700.0
2014-06-06 10:00:00,80.29,80.29,80.29,80.29,1800.0,60.5855,60.5855,60.5855,60.5855,1800.0
2014-06-06 10:05:00,80.28,80.29,80.28,80.29,6600.0,60.578,60.5855,60.578,60.5855,6600.0
2014-06-06 10:10:00,80.29,80.29,80.28,80.29,6100.0,60.5855,60.5855,60.578,60.5855,6100.0
2014-06-06 10:15:00,80.29,80.29,80.28,80.29,4200.0,60.5855,60.5855,60.578,60.5855,4200.0
2014-06-06 10:20:00,80.29,80.29,80.28,80.29,4800.0,60.5855,60.5855,60.578,60.5855,4800.0
2014-06-06 10:25:00,80.29,80.29,80.28,80.28,3600.0,60.5855,60.5855,60.578,60.578,3600.0
2014-06-06 10:30:00,80.29,80.29,80.27,80.28,6400.0,60.5855,60.5855,60.5704,60.578,6400.0
2014-06-06 10:35:00,80.27,80.29,80.27,80.29,1500.0,60.5704,60.5855,60.5704,60.5855,1500.0
2014-06-06 10:40:00,80.28,80.29,80.28,80.29,2200.0,60.578,60.5855,60.578,60.5855,2200.0
2014-06-06 10:45:00,80.29,80.29,80.28,80.28,2700.0,60.5855,60.5855,60.578,60.578,2700.0
2014-06-06 10:50:00,80.28,80.29,80.27,80.27,700.0,60.578,60.5855,60.5704,60.5704,700.0
2014-06-06 10:55:00,80.28,80.28,80.27,80.27,8800.0,60.578,60.578,60.5704,60.5704,8800.0
2014-06-06 11:00:00,80.27,80.27,80.26,80.26,2900.0,60.5704,60.5704,60.5629,60.5629,2900.0
2014-06-06 11:05:00,80.26,80.27,80.26,80.26,2700.0,60.5629,60.5704,60.5629,60.5629,2700.0
2014-06-06 11:10:00,80.26,80.27,80.26,80.27,3000.0,60.5629,60.5704,60.5629,60.5704,3000.0
2014-06-06 11:15:00,80.26,80.27,80.26,80.27,1700.0,60.5629,60.5704,60.5629,60.5704,1700.0
2014-06-06 11:20:00,80.26,80.27,80.26,80.26,700.0,60.5629,60.5704,60.5629,60.5629,700.0
2014-06-06 11:25:00,80.27,80.27,80.26,80.26,1300.0,60.5704,60.5704,60.5629,60.5629,1300.0
2014-06-06 11:30:00,80.27,80.27,80.24,80.24,15500.0,60.5704,60.5704,60.5478,60.5478,15500.0
2014-06-06 11:35:00,80.24,80.25,80.24,80.25,1800.0,60.5478,60.5553,60.5478,60.5553,1800.0
2014-06-06 11:40:00,80.25,80.26,80.25,80.26,1100.0,60.5553,60.5629,60.5553,60.5629,1100.0
2014-06-06 11:45:00,80.26,80.26,80.24,80.26,1000.0,60.5629,60.5629,60.5478,60.5629,1000.0
2014-06-06 11:50:00,80.25,80.26,80.24,80.24,2000.0,60.5553,60.5629,60.5478,60.5478,2000.0
2014-06-06 11:55:00,80.25,80.26,80.24,80.26,2700.0,60.5553,60.5629,60.5478,60.5629,2700.0
2014-06-06 12:00:00,80.25,80.25,80.25,80.25,100.0,60.5553,60.5553,60.5553,60.5553,100.0
2014-06-06 12:05:00,80.25,80.25,80.24,80.25,2300.0,60.5553,60.5553,60.5478,60.5553,2300.0
2014-06-06 12:10:00,80.24,80.26,80.24,80.26,700.0,60.5478,60.5629,60.5478,60.5629,700.0
2014-06-06 12:15:00,80.26,80.26,80.25,80.26,1200.0,60.5629,60.5629,60.5553,60.5629,1200.0
2014-06-06 12:20:00,80.26,80.26,80.24,80.26,1100.0,60.5629,60.5629,60.5478,60.5629,1100.0
2014-06-06 12:25:00,80.26,80.26,80.24,80.26,3400.0,60.5629,60.5629,60.5478,60.5629,3400.0
2014-06-06 12:30:00,80.26,80.26,80.25,80.26,1800.0,60.5629,60.5629,60.5553,60.5629,1800.0
2014-06-06 12:35:00,80.26,80.26,80.25,80.25,3100.0,60.5629,60.5629,60.5553,60.5553,3100.0
2014-06-06 12:40:00,80.26,80.26,80.25,80.26,7700.0,60.5629,60.5629,60.5553,60.5629,7700.0
2014-06-06 12:45:00,80.26,80.26,80.26,80.26,1200.0,60.5629,60.5629,60.5629,60.5629,1200.0
2014-06-06 12:50:00,80.26,80.27,80.26,80.27,1200.0,60.5629,60.5704,60.5629,60.5704,1200.0
2014-06-06 12:55:00,80.27,80.27,80.27,80.27,1500.0,60.5704,60.5704,60.5704,60.5704,1500.0
2014-06-06 13:00:00,80.27,80.27,80.26,80.26,1500.0,60.5704,60.5704,60.5629,60.5629,1500.0
2014-06-06 13:05:00,80.27,80.27,80.26,80.27,1900.0,60.5704,60.5704,60.5629,60.5704,1900.0
2014-06-06 13:10:00,80.27,80.27,80.26,80.27,1500.0,60.5704,60.5704,60.5629,60.5704,1500.0
2014-06-06 13:15:00,80.27,80.27,80.26,80.27,8300.0,60.5704,60.5704,60.5629,60.5704,8300.0
2014-06-06 13:20:00,80.27,80.28,80.26,80.27,4300.0,60.5704,60.578,60.5629,60.5704,4300.0
2014-06-06 13:25:00,80.28,80.28,80.27,80.27,7500.0,60.578,60.578,60.5704,60.5704,7500.0
2014-06-06 13:30:00,80.27,80.28,80.27,80.27,2800.0,60.5704,60.578,60.5704,60.5704,2800.0
2014-06-06 13:35:00,80.28,80.28,80.27,80.27,1000.0,60.578,60.578,60.5704,60.5704,1000.0
2014-06-06 13:40:00,80.26,80.27,80.26,80.26,2400.0,60.5629,60.5704,60.5629,60.5629,2400.0
2014-06-06 13:45:00,80.27,80.27,80.26,80.27,4300.0,60.5704,60.5704,60.5629,60.5704,4300.0
2014-06-06 13:50:00,80.27,80.27,80.26,80.27,5300.0,60.5704,60.5704,60.5629,60.5704,5300.0
2014-06-06 13:55:00,80.26,80.27,80.26,80.27,1300.0,60.5629,60.5704,60.5629,60.5704,1300.0
2014-06-06 14:00:00,80.27,80.27,80.26,80.27,11600.0,60.5704,60.5704,60.5629,60.5704,11600.0
2014-06-06 14:05:00,80.27,80.27,80.26,80.26,5000.0,60.5704,60.5704,60.5629,60.5629,5000.0
2014-06-06 14:10:00,80.27,80.27,80.26,80.27,20700.0,60.5704,60.5704,60.5629,60.5704,20700.0
2014-06-06 14:15:00,80.27,80.27,80.26,80.27,3700.0,60.5704,60.5704,60.5629,60.5704,3700.0
2014-06-06 14:20:00,80.27,80.27,80.26,80.27,6600.0,60.5704,60.5704,60.5629,60.5704,6600.0
2014-06-06 14:25:00,80.27,80.27,80.26,80.26,4400.0,60.5704,60.5704,60.5629,60.5629,4400.0
2014-06-06 14:30:00,80.27,80.27,80.26,80.26,2000.0,60.5704,60.5704,60.5629,60.5629,2000.0
2014-06-06 14:35:00,80.27,80.27,80.26,80.26,2100.0,60.5704,60.5704,60.5629,60.5629,2100.0
2014-06-06 14:40:00,80.27,80.27,80.25,80.25,3700.0,60.5704,60.5704,60.5553,60.5553,3700.0
2014-06-06 14:45:00,80.25,80.26,80.25,80.25,1000.0,60.5553,60.5629,60.5553,60.5553,1000.0
2014-06-06 14:50:00,80.26,80.26,80.25,80.25,1800.0,60.5629,60.5629,60.5553,60.5553,1800.0
2014-06-06 14:55:00,80.26,80.27,80.25,80.25,1200.0,60.5629,60.5704,60.5553,60.5553,1200.0
2014-06-06 15:00:00,80.25,80.27,80.25,80.27,2300.0,60.5553,60.5704,60.5553,60.5704,2300.0
2014-06-06 15:05:00,80.26,80.26,80.25,80.26,3400.0,60.5629,60.5629,60.5553,60.5629,3400.0
2014-06-06 15:10:00,80.26,80.27,80.25,80.27,9700.0,60.5629,60.5704,60.5553,60.5704,9700.0
2014-06-06 15:15:00,80.27,80.27,80.26,80.26,1400.0,60.5704,60.5704,60.5629,60.5629,1400.0
2014-06-06 15:20:00,80.26,80.27,80.26,80.26,5200.0,60.5629,60.5704,60.5629,60.5629,5200.0
2014-06-06 15:25:00,80.27,80.28,80.27,80.28,2200.0,60.5704,60.578,60.5704,60.578,2200.0
2014-06-06 15:30:00,80.27,80.28,80.26,80.27,6400.0,60.5704,60.578,60.5629,60.5704,6400.0
2014-06-06 15:35:00,80.27,80.28,80.27,80.28,6900.0,60.5704,60.578,60.5704,60.578,6900.0
2014-06-06 15:40:00,80.27,80.28,80.27,80.27,5400.0,60.5704,60.578,60.5704,60.5704,5400.0
2014-06-06 15:45:00,80.27,80.28,80.27,80.28,3600.0,60.5704,60.578,60.5704,60.578,3600.0
2014-06-06 15:50:00,80.28,80.28,80.27,80.28,2000.0,60.578,60.578,60.5704,60.578,2000.0
2014-06-06 15:55:00,80.27,80.28,80.27,80.27,9000.0,60.5704,60.578,60.5704,60.5704,9000.0
2014-06-09 09:30:00,80.24,80.24,80.23,80.23,20000.0,60.5478,60.5478,60.5402,60.5402,20000.0
2014-06-09 09:35:00,80.23,80.23,80.21,80.21,3400.0,60.5402,60.5402,60.5251,60.5251,3400.0
2014-06-09 09:40:00,80.21,80.22,80.21,80.22,1500.0,60.5251,60.5327,60.5251,60.5327,1500.0
2014-06-09 09:45:00,80.22,80.24,80.2,80.2,19500.0,60.5327,60.5478,60.5176,60.5176,19500.0
2014-06-09 09:50:00,80.2,80.21,80.2,80.21,3800.0,60.5176,60.5251,60.5176,60.5251,3800.0
2014-06-09 09:55:00,80.2,80.21,80.2,80.2,1800.0,60.5176,60.5251,60.5176,60.5176,1800.0
2014-06-09 10:00:00,80.21,80.23,80.21,80.23,7800.0,60.5251,60.5402,60.5251,60.5402,7800.0
2014-06-09 10:05:00,80.22,80.24,80.22,80.23,500.0,60.5327,60.5478,60.5327,60.5402,500.0
2014-06-09 10:10:00,80.24,80.24,80.22,80.23,2800.0,60.5478,60.5478,60.5327,60.5402,2800.0
2014-06-09 10:15:00,80.23,80.23,80.22,80.22,2200.0,60.5402,60.5402,60.5327,60.5327,2200.0
2014-06-09 10:20:00,80.22,80.22,80.22,80.22,2100.0,60.5327,60.5327,60.5327,60.5327,2100.0
2014-06-09 10:25:00,80.22,80.22,80.21,80.22,2900.0,60.5327,60.5327,60.5251,60.5327,2900.0
2014-06-09 10:30:00,80.21,80.23,80.21,80.22,2700.0,60.5251,60.5402,60.5251,60.5327,2700.0
2014-06-09 10:35:00,80.22,80.23,80.22,80.23,7900.0,60.5327,60.5402,60.5327,60.5402,7900.0
2014-06-09 10:40:00,80.22,80.23,80.22,80.23,3600.0,60.5327,60.5402,60.5327,60.5402,3600.0
2014-06-09 10:45:00,80.23,80.23,80.22,80.23,5400.0,60.5402,60.5402,60.5327,60.5402,5400.0
2014-06-09 10:50:00,80.23,80.23,80.22,80.23,800.0,60.5402,60.5402,60.5327,60.5402,800.0
2014-06-09 10:55:00,80.22,80.22,80.2,80.21,8400.0,60.5327,60.5327,60.5176,60.5251,8400.0
2014-06-09 11:00:00,80.21,80.21,80.2,80.2,6700.0,60.5251,60.5251,60.5176,60.5176,6700.0
2014-06-09 11:05:00,80.2,80.21,80.19,80.2,8400.0,60.5176,60.5251,60.5101,60.5176,8400.0
2014-06-09 11:10:00,80.19,80.2,80.18,80.18,6100.0,60.5101,60.5176,60.5025,60.5025,6100.0
2014-06-09 11:15:00,80.18,80.19,80.17,80.17,5800.0,60.5025,60.5101,60.495,60.495,5800.0
2014-06-09 11:20:00,80.17,80.18,80.17,80.17,26600.0,60.495,60.5025,60.495,60.495,26600.0
2014-06-09 11:25:00,80.17,80.18,80.17,80.17,3100.0,60.495,60.5025,60.495,60.495,3100.0
2014-06-09 11:30:00,80.17,80.18,80.17,80.17,2200.0,60.495,60.5025,60.495,60.495,2200.0
2014-06-09 11:35:00,80.18,80.18,80.17,80.17,11700.0,60.5025,60.5025,60.495,60.495,11700.0
2014-06-09 11:40:00,80.18,80.18,80.17,80.17,1000.0,60.5025,60.5025,60.495,60.495,1000.0
2014-06-09 11:45:00,80.17,80.18,80.17,80.17,10800.0,60.495,60.5025,60.495,60.495,10800.0
2014-06-09 11:50:00,80.18,80.18,80.17,80.18,3100.0,60.5025,60.5025,60.495,60.5025,3100.0
2014-06-09 11:55:00,80.17,80.18,80.17,80.17,10000.0,60.495,60.5025,60.495,60.495,10000.0
2014-06-09 12:00:00,80.18,80.18,80.17,80.18,9500.0,60.5025,60.5025,60.495,60.5025,9500.0
2014-06-09 12:05:00,80.18,80.22,80.17,80.2,24600.0,60.5025,60.5327,60.495,60.5176,24600.0
2014-06-09 12:10:00,80.2,80.2,80.17,80.18,6800.0,60.5176,60.5176,60.495,60.5025,6800.0
2014-06-09 12:15:00,80.17,80.18,80.17,80.17,7000.0,60.495,60.5025,60.495,60.495,7000.0
2014-06-09 12:20:00,80.17,80.18,80.17,80.17,4500.0,60.495,60.5025,60.495,60.495,4500.0
2014-06-09 12:25:00,80.17,80.18,80.16,80.17,18700.0,60.495,60.5025,60.4874,60.495,18700.0
2014-06-09 12:30:00,80.17,80.17,80.16,80.17,4100.0,60.495,60.495,60.4874,60.495,4100.0
2014-06-09 12:35:00,80.17,80.17,80.16,80.17,3200.0,60.495,60.495,60.4874,60.495,3200.0
2014-06-09 12:40:00,80.16,80.17,80.16,80.16,14900.0,60.4874,60.495,60.4874,60.4874,14900.0
2014-06-09 12:45:00,80.16,80.17,80.16,80.16,4300.0,60.4874,60.495,60.4874,60.4874,4300.0
2014-06-09 12:50:00,80.16,80.17,80.16,80.16,1000.0,60.4874,60.495,60.4874,60.4874,1000.0
2014-06-09 12:55:00,80.16,80.17,80.16,80.17,6900.0,60.4874,60.495,60.4874,60.495,6900.0
2014-06-09 13:00:00,80.16,80.17,80.16,80.17,7800.0,60.4874,60.495,60.4874,60.495,7800.0
2014-06-09 13:05:00,80.16,80.17,80.16,80.16,5700.0,60.4874,60.495,60.4874,60.4874,5700.0
2014-06-09 13:10:00,80.16,80.17,80.16,80.17,6000.0,60.4874,60.495,60.4874,60.495,6000.0
2014-06-09 13:15:00,80.16,80.16,80.15,80.15,16900.0,60.4874,60.4874,60.4799,60.4799,16900.0
2014-06-09 13:20:00,80.16,80.16,80.15,80.15,7600.0,60.4874,60.4874,60.4799,60.4799,7600.0
2014-06-09 13:25:00,80.16,80.16,80.15,80.15,2900.0,60.4874,60.4874,60.4799,60.4799,2900.0
2014-06-09 13:30:00,80.15,80.16,80.15,80.16,8100.0,60.4799,60.4874,60.4799,60.4874,8100.0
2014-06-09 13:35:00,80.16,80.16,80.15,80.15,7700.0,60.4874,60.4874,60.4799,60.4799,7700.0
2014-06-09 13:40:00,80.15,80.16,80.15,80.15,4200.0,60.4799,60.4874,60.4799,60.4799,4200.0
2014-06-09 13:45:00,80.15,80.16,80.14,80.15,13700.0,60.4799,60.4874,60.4723,60.4799,13700.0
2014-06-09 13:50:00,80.15,80.16,80.14,80.15,7000.0,60.4799,60.4874,60.4723,60.4799,7000.0
2014-06-09 13:55:00,80.15,80.16,80.15,80.15,7800.0,60.4799,60.4874,60.4799,60.4799,7800.0
2014-06-09 14:00:00,80.15,80.16,80.15,80.15,9400.0,60.4799,60.4874,60.4799,60.4799,9400.0
2014-06-09 14:05:00,80.15,80.16,80.14,80.14,4700.0,60.4799,60.4874,60.4723,60.4723,4700.0
2014-06-09 14:10:00,80.14,80.15,80.14,80.14,4300.0,60.4723,60.4799,60.4723,60.4723,4300.0
2014-06-09 14:15:00,80.14,80.15,80.14,80.14,6900.0,60.4723,60.4799,60.4723,60.4723,6900.0
2014-06-09 14:20:00,80.14,80.15,80.14,80.14,7200.0,60.4723,60.4799,60.4723,60.4723,7200.0
2014-06-09 14:25:00,80.14,80.15,80.14,80.14,4000.0,60.4723,60.4799,60.4723,60.4723,4000.0
2014-06-09 14:30:00,80.14,80.15,80.14,80.14,7500.0,60.4723,60.4799,60.4723,60.4723,7500.0
2014-06-09 14:35:00,80.14,80.15,80.14,80.15,6100.0,60.4723,60.4799,60.4723,60.4799,6100.0
2014-06-09 14:40:00,80.15,80.15,80.14,80.14,7800.0,60.4799,60.4799,60.4723,60.4723,7800.0
2014-06-09 14:45:00,80.14,80.15,80.14,80.14,8300.0,60.4723,60.4799,60.4723,60.4723,8300.0
2014-06-09 14:50:00,80.15,80.15,80.14,80.15,5200.0,60.4799,60.4799,60.4723,60.4799,5200.0
2014-06-09 14:55:00,80.15,80.15,80.14,80.14,10200.0,60.4799,60.4799,60.4723,60.4723,10200.0
2014-06-09 15:00:00,80.14,80.15,80.14,80.14,7200.0,60.4723,60.4799,60.4723,60.4723,7200.0
2014-06-09 15:05:00,80.14,80.15,80.14,80.14,9600.0,60.4723,60.4799,60.4723,60.4723,9600.0
2014-06-09 15:10:00,80.14,80.15,80.14,80.14,7200.0,60.4723,60.4799,60.4723,60.4723,7200.0
2014-06-09 15:15:00,80.14,80.15,80.13,80.14,6300.0,60.4723,60.4799,60.4648,60.4723,6300.0
2014-06-09 15:20:00,80.14,80.14,80.13,80.13,12300.0,60.4723,60.4723,60.4648,60.4648,12300.0
2014-06-09 15:25:00,80.13,80.15,80.13,80.15,7800.0,60.4648,60.4799,60.4648,60.4799,7800.0
2014-06-09 15:30:00,80.14,80.15,80.14,80.14,9900.0,60.4723,60.4799,60.4723,60.4723,9900.0
2014-06-09 15:35:00,80.14,80.15,80.13,80.14,8400.0,60.4723,60.4799,60.4648,60.4723,8400.0
2014-06-09 15:40:00,80.13,80.14,80.13,80.13,10000.0,60.4648,60.4723,60.4648,60.4648,10000.0
2014-06-09 15:45:00,80.13,80.14,80.13,80.13,8000.0,60.4648,60.4723,60.4648,60.4648,8000.0
2014-06-09 15:50:00,80.13,80.14,80.13,80.13,8600.0,60.4648,60.4723,60.4648,60.4648,8600.0
2014-06-09 15:55:00,80.13,80.14,80.12,80.12,18100.0,60.4648,60.4723,60.4572,60.4572,18100.0
2014-06-10 09:30:00,80.15,80.16,80.13,80.14,8200.0,60.4799,60.4874,60.4648,60.4723,8200.0
2014-06-10 09:35:00,80.13,80.16,80.13,80.15,1000.0,60.4648,60.4874,60.4648,60.4799,1000.0
2014-06-10 09:40:00,80.13,80.16,80.13,80.16,3200.0,60.4648,60.4874,60.4648,60.4874,3200.0
2014-06-10 09:45:00,80.16,80.16,80.14,80.14,5000.0,60.4874,60.4874,60.4723,60.4723,5000.0
2014-06-10 09:50:00,80.13,80.14,80.13,80.14,2400.0,60.4648,60.4723,60.4648,60.4723,2400.0
2014-06-10 09:55:00,80.14,80.15,80.13,80.13,6200.0,60.4723,60.4799,60.4648,60.4648,6200.0
2014-06-10 10:00:00,80.14,80.14,80.13,80.14,1500.0,60.4723,60.4723,60.4648,60.4723,1500.0
2014-06-10 10:05:00,80.13,80.15,80.13,80.14,8700.0,60.4648,60.4799,60.4648,60.4723,8700.0
2014-06-10 10:10:00,80.15,80.15,80.14,80.14,5600.0,60.4799,60.4799,60.4723,60.4723,5600.0
2014-06-10 10:15:00,80.14,80.15,80.14,80.14,5000.0,60.4723,60.4799,60.4723,60.4723,5000.0
2014-06-10 10:20:00,80.14,80.15,80.14,80.14,1700.0,60.4723,60.4799,60.4723,60.4723,1700.0
2014-06-10 10:25:00,80.14,80.15,80.13,80.14,2800.0,60.4723,60.4799,60.4648,60.4723,2800.0
2014-06-10 10:30:00,80.14,80.14,80.13,80.14,2900.0,60.4723,60.4723,60.4648,60.4723,2900.0
2014-06-10 10:35:00,80.14,80.14,80.13,80.14,2500.0,60.4723,60.4723,60.4648,60.4723,2500.0
2014-06-10 10:40:00,80.14,80.14,80.13,80.13,4900.0,60.4723,60.4723,60.4648,60.4648,4900.0
2014-06-10 10:45:00,80.14,80.14,80.14,80.14,2300.0,60.4723,60.4723,60.4723,60.4723,2300.0
2014-06-10 10:50:00,80.14,80.14,80.13,80.13,800.0,60.4723,60.4723,60.4648,60.4648,800.0
2014-06-10 10:55:00,80.14,80.15,80.14,80.15,4800.0,60.4723,60.4799,60.4723,60.4799,4800.0
2014-06-10 11:00:00,80.15,80.15,80.14,80.15,2200.0,60.4799,60.4799,60.4723,60.4799,2200.0
2014-06-10 11:05:00,80.15,80.15,80.15,80.15,3900.0,60.4799,60.4799,60.4799,60.4799,3900.0
2014-06-10 11:10:00,80.15,80.15,80.14,80.14,11000.0,60.4799,60.4799,60.4723,60.4723,11000.0
2014-06-10 11:15:00,80.14,80.15,80.14,80.14,9700.0,60.4723,60.4799,60.4723,60.4723,9700.0
2014-06-10 11:20:00,80.14,80.15,80.14,80.15,5100.0,60.4723,60.4799,60.4723,60.4799,5100.0
2014-06-10 11:25:00,80.15,80.15,80.14,80.14,9800.0,60.4799,60.4799,60.4723,60.4723,9800.0
2014-06-10 11:30:00,80.14,80.15,80.14,80.15,7000.0,60.4723,60.4799,60.4723,60.4799,7000.0
2014-06-10 11:35:00,80.15,80.15,80.14,80.14,1000.0,60.4799,60.4799,60.4723,60.4723,1000.0
2014-06-10 11:40:00,80.14,80.16,80.14,80.15,101600.0,60.4723,60.4874,60.4723,60.4799,101600.0
2014-06-10 11:45:00,80.14,80.15,80.14,80.15,13700.0,60.4723,60.4799,60.4723,60.4799,13700.0
2014-06-10 11:50:00,80.15,80.15,80.15,80.15,700.0,60.4799,60.4799,60.4799,60.4799,700.0
2014-06-10 11:55:00,80.15,80.16,80.15,80.16,4600.0,60.4799,60.4874,60.4799,60.4874,4600.0
2014-06-10 12:00:00,80.15,80.16,80.15,80.16,4400.0,60.4799,60.4874,60.4799,60.4874,4400.0
2014-06-10 12:05:00,80.16,80.17,80.15,80.17,3800.0,60.4874,60.495,60.4799,60.495,3800.0
2014-06-10 12:10:00,80.17,80.17,80.16,80.17,1000.0,60.495,60.495,60.4874,60.495,1000.0
2014-06-10 12:15:00,80.17,80.17,80.17,80.17,4600.0,60.495,60.495,60.495,60.495,4600.0
2014-06-10 12:20:00,80.17,80.18,80.16,80.17,6400.0,60.495,60.5025,60.4874,60.495,6400.0
2014-06-10 12:25:00,80.17,80.18,80.17,80.18,1700.0,60.495,60.5025,60.495,60.5025,1700.0
2014-06-10 12:30:00,80.18,80.18,80.17,80.17,300.0,60.5025,60.5025,60.495,60.495,300.0
2014-06-10 12:35:00,80.18,80.18,80.17,80.17,1700.0,60.5025,60.5025,60.495,60.495,1700.0
2014-06-10 12:40:00,80.17,80.18,80.17,80.18,2200.0,60.495,60.5025,60.495,60.5025,2200.0
2014-06-10 12:45:00,80.17,80.17,80.17,80.17,800.0,60.495,60.495,60.495,60.495,800.0
2014-06-10 12:50:00,80.17,80.18,80.17,80.17,8200.0,60.495,60.5025,60.495,60.495,8200.0
2014-06-10 12:55:00,80.17,80.18,80.17,80.17,2700.0,60.495,60.5025,60.495,60.495,2700.0
2014-06-10 13:00:00,80.17,80.18,80.17,80.17,1900.0,60.495,60.5025,60.495,60.495,1900.0
2014-06-10 13:05:00,80.17,80.17,80.15,80.15,12600.0,60.495,60.495,60.4799,60.4799,12600.0
2014-06-10 13:10:00,80.16,80.16,80.15,80.15,900.0,60.4874,60.4874,60.4799,60.4799,900.0
2014-06-10 13:15:00,80.15,80.16,80.15,80.15,3800.0,60.4799,60.4874,60.4799,60.4799,3800.0
2014-06-10 13:20:00,80.16,80.16,80.15,80.15,1700.0,60.4874,60.4874,60.4799,60.4799,1700.0
2014-06-10 13:25:00,80.16,80.16,80.15,80.15,2900.0,60.4874,60.4874,60.4799,60.4799,2900.0
2014-06-10 13:30:00,80.16,80.16,80.15,80.16,6300.0,60.4874,60.4874,60.4799,60.4874,6300.0
2014-06-10 13:35:00,80.16,80.17,80.15,80.16,2800.0,60.4874,60.495,60.4799,60.4874,2800.0
2014-06-10 13:40:00,80.17,80.17,80.16,80.16,4700.0,60.495,60.495,60.4874,60.4874,4700.0
2014-06-10 13:45:00,80.16,80.17,80.16,80.17,900.0,60.4874,60.495,60.4874,60.495,900.0
2014-06-10 13:50:00,80.16,80.17,80.16,80.16,3600.0,60.4874,60.495,60.4874,60.4874,3600.0
2014-06-10 13:55:00,80.17,80.17,80.17,80.17,1900.0,60.495,60.495,60.495,60.495,1900.0
2014-06-10 14:00:00,80.17,80.17,80.17,80.17,1300.0,60.495,60.495,60.495,60.495,1300.0
2014-06-10 14:05:00,80.16,80.17,80.16,80.16,5200.0,60.4874,60.495,60.4874,60.4874,5200.0
2014-06-10 14:10:00,80.17,80.17,80.16,80.17,1500.0,60.495,60.495,60.4874,60.495,1500.0
2014-06-10 14:15:00,80.18,80.18,80.17,80.17,1500.0,60.5025,60.5025,60.495,60.495,1500.0
2014-06-10 14:20:00,80.17,80.17,80.16,80.16,1000.0,60.495,60.495,60.4874,60.4874,1000.0
2014-06-10 14:25:00,80.17,80.17,80.16,80.17,1800.0,60.495,60.495,60.4874,60.495,1800.0
2014-06-10 14:30:00,80.17,80.17,80.16,80.17,1100.0,60.495,60.495,60.4874,60.495,1100.0
2014-06-10 14:35:00,80.17,80.17,80.16,80.17,1700.0,60.495,60.495,60.4874,60.495,1700.0
2014-06-10 14:40:00,80.16,80.18,80.16,80.18,5800.0,60.4874,60.5025,60.4874,60.5025,5800.0
2014-06-10 14:45:00,80.18,80.18,80.17,80.18,1700.0,60.5025,60.5025,60.495,60.5025,1700.0
2014-06-10 14:50:00,80.17,80.18,80.17,80.18,9600.0,60.495,60.5025,60.495,60.5025,9600.0
2014-06-10 14:55:00,80.18,80.18,80.17,80.18,11100.0,60.5025,60.5025,60.495,60.5025,11100.0
2014-06-10 15:00:00,80.17,80.18,80.17,80.18,1100.0,60.495,60.5025,60.495,60.5025,1100.0
2014-06-10 15:05:00,80.18,80.18,80.17,80.17,3100.0,60.5025,60.5025,60.495,60.495,3100.0
2014-06-10 15:10:00,80.18,80.18,80.17,80.17,2100.0,60.5025,60.5025,60.495,60.495,2100.0
2014-06-10 15:15:00,80.17,80.18,80.17,80.18,4500.0,60.495,60.5025,60.495,60.5025,4500.0
2014-06-10 15:20:00,80.18,80.18,80.17,80.17,1000.0,60.5025,60.5025,60.495,60.495,1000.0
2014-06-10 15:25:00,80.17,80.18,80.17,80.18,5100.0,60.495,60.5025,60.495,60.5025,5100.0
2014-06-10 15:30:00,80.18,80.18,80.17,80.17,2800.0,60.5025,60.5025,60.495,60.495,2800.0
2014-06-10 15:35:00,80.17,80.18,80.17,80.18,5600.0,60.495,60.5025,60.495,60.5025,5600.0
2014-06-10 15:40:00,80.17,80.18,80.17,80.17,1500.0,60.495,60.5025,60.495,60.495,1500.0
2014-06-10 15:45:00,80.17,80.18,80.17,80.17,4000.0,60.495,60.5025,60.495,60.495,4000.0
2014-06-10 15:50:00,80.18,80.18,80.17,80.17,5800.0,60.5025,60.5025,60.495,60.495,5800.0
2014-06-10 15:55:00,80.17,80.18,80.17,80.18,7500.0,60.495,60.5025,60.495,60.5025,7500.0
2014-06-11 09:30:00,80.18,80.19,80.17,80.18,10400.0,60.5025,60.5101,60.495,60.5025,10400.0
2014-06-11 09:35:00,80.18,80.18,80.17,80.17,1900.0,60.5025,60.5025,60.495,60.495,1900.0
2014-06-11 09:40:00,80.17,80.19,80.17,80.17,2000.0,60.495,60.5101,60.495,60.495,2000.0
2014-06-11 09:45:00,80.18,80.19,80.17,80.17,6000.0,60.5025,60.5101,60.495,60.495,6000.0
2014-06-11 09:50:00,80.17,80.18,80.17,80.18,1300.0,60.495,60.5025,60.495,60.5025,1300.0
2014-06-11 09:55:00,80.18,80.19,80.18,80.19,2900.0,60.5025,60.5101,60.5025,60.5101,2900.0
2014-06-11 10:00:00,80.18,80.2,80.18,80.19,11000.0,60.5025,60.5176,60.5025,60.5101,11000.0
2014-06-11 10:05:00,80.19,80.19,80.19,80.19,400.0,60.5101,60.5101,60.5101,60.5101,400.0
2014-06-11 10:10:00,80.19,80.2,80.18,80.18,8000.0,60.5101,60.5176,60.5025,60.5025,8000.0
2014-06-11 10:15:00,80.19,80.19,80.18,80.18,2500.0,60.5101,60.5101,60.5025,60.5025,2500.0
2014-06-11 10:20:00,80.18,80.19,80.18,80.18,700.0,60.5025,60.5101,60.5025,60.5025,700.0
2014-06-11 10:25:00,80.18,80.2,80.18,80.19,10900.0,60.5025,60.5176,60.5025,60.5101,10900.0
2014-06-11 10:30:00,80.2,80.2,80.19,80.2,1200.0,60.5176,60.5176,60.5101,60.5176,1200.0
2014-06-11 10:35:00,80.2,80.2,80.19,80.2,1000.0,60.5176,60.5176,60.5101,60.5176,1000.0
2014-06-11 10:40:00,80.19,80.2,80.19,80.2,3600.0,60.5101,60.5176,60.5101,60.5176,3600.0
2014-06-11 10:45:00,80.19,80.2,80.19,80.2,900.0,60.5101,60.5176,60.5101,60.5176,900.0
2014-06-11 10:50:00,80.2,80.2,80.19,80.19,1900.0,60.5176,60.5176,60.5101,60.5101,1900.0
2014-06-11 10:55:00,80.2,80.2,80.19,80.19,900.0,60.5176,60.5176,60.5101,60.5101,900.0
2014-06-11 11:00:00,80.19,80.2,80.19,80.19,2600.0,60.5101,60.5176,60.5101,60.5101,2600.0
2014-06-11 11:05:00,80.19,80.2,80.19,80.19,1100.0,60.5101,60.5176,60.5101,60.5101,1100.0
2014-06-11 11:10:00,80.19,80.2,80.19,80.2,2500.0,60.5101,60.5176,60.5101,60.5176,2500.0
2014-06-11 11:15:00,80.19,80.2,80.19,80.19,500.0,60.5101,60.5176,60.5101,60.5101,500.0
2014-06-11 11:20:00,80.19,80.2,80.19,80.19,1500.0,60.5101,60.5176,60.5101,60.5101,1500.0
2014-06-11 11:25:00,80.2,80.2,80.19,80.19,2400.0,60.5176,60.5176,60.5101,60.5101,2400.0
2014-06-11 11:30:00,80.19,80.2,80.19,80.19,2600.0,60.5101,60.5176,60.5101,60.5101,2600.0
2014-06-11 11:35:00,80.19,80.2,80.19,80.19,1700.0,60.5101,60.5176,60.5101,60.5101,1700.0
2014-06-11 11:40:00,80.19,80.2,80.19,80.19,2000.0,60.5101,60.5176,60.5101,60.5101,2000.0
2014-06-11 11:45:00,80.19,80.2,80.19,80.19,2300.0,60.5101,60.5176,60.5101,60.5101,2300.0
2014-06-11 11:50:00,80.19,80.2,80.19,80.19,1900.0,60.5101,60.5176,60.5101,60.5101,1900.0
2014-06-11 11:55:00,80.19,80.2,80.19,80.19,2600.0,60.5101,60.5176,60.5101,60.5101,2600.0
2014-06-11 12:00:00,80.2,80.2,80.19,80.19,7200.0,60.5176,60.5176,60.5101,60.5101,7200.0
2014-06-11 12:05:00,80.2,80.2,80.19,80.19,5000.0,60.5176,60.5176,60.5101,60.5101,5000.0
2014-06-11 12:10:00,80.2,80.2,80.19,80.19,1400.0,60.5176,60.5176,60.5101,60.5101,1400.0
2014-06-11 12:15:00,80.19,80.19,80.19,80.19,2500.0,60.5101,60.5101,60.5101,60.5101,2500.0
2014-06-11 12:20:00,80.19,80.2,80.19,80.2,900.0,60.5101,60.5176,60.5101,60.5176,900.0
2014-06-11 12:25:00,80.2,80.2,80.19,80.19,13000.0,60.5176,60.5176,60.5101,60.5101,13000.0
2014-06-11 12:30:00,80.2,80.2,80.19,80.2,1700.0,60.5176,60.5176,60.5101,60.5176,1700.0
2014-06-11 12:35:00,80.2,80.2,80.19,80.2,3900.0,60.5176,60.5176,60.5101,60.5176,3900.0
2014-06-11 12:40:00,80.2,80.2,80.19,80.2,2900.0,60.5176,60.5176,60.5101,60.5176,2900.0
2014-06-11 12:45:00,80.2,80.2,80.19,80.19,2400.0,60.5176,60.5176,60.5101,60.5101,2400.0
2014-06-11 12:50:00,80.2,80.2,80.19,80.19,1000.0,60.5176,60.5176,60.5101,60.5101,1000.0
2014-06-11 12:55:00,80.18,80.19,80.17,80.19,45800.0,60.5025,60.5101,60.495,60.5101,45800.0
2014-06-11 13:00:00,80.19,80.19,80.18,80.19,2700.0,60.5101,60.5101,60.5025,60.5101,2700.0
2014-06-11 13:05:00,80.18,80.19,80.18,80.18,12900.0,60.5025,60.5101,60.5025,60.5025,12900.0
2014-06-11 13:10:00,80.18,80.19,80.18,80.18,3600.0,60.5025,60.5101,60.5025,60.5025,3600.0
2014-06-11 13:15:00,80.19,80.19,80.18,80.18,14200.0,60.5101,60.5101,60.5025,60.5025,14200.0
2014-06-11 13:20:00,80.19,80.19,80.18,80.19,2100.0,60.5101,60.5101,60.5025,60.5101,2100.0
2014-06-11 13:25:00,80.18,80.19,80.18,80.18,6500.0,60.5025,60.5101,60.5025,60.5025,6500.0
2014-06-11 13:30:00,80.18,80.19,80.18,80.19,1200.0,60.5025,60.5101,60.5025,60.5101,1200.0
2014-06-11 13:35:00,80.18,80.19,80.18,80.18,600.0,60.5025,60.5101,60.5025,60.5025,600.0
2014-06-11 13:40:00,80.18,80.19,80.18,80.19,500.0,60.5025,60.5101,60.5025,60.5101,500.0
2014-06-11 13:45:00,80.19,80.19,80.18,80.18,17900.0,60.5101,60.5101,60.5025,60.5025,17900.0
2014-06-11 13:50:00,80.18,80.19,80.18,80.18,2000.0,60.5025,60.5101,60.5025,60.5025,2000.0
2014-06-11 13:55:00,80.19,80.19,80.18,80.18,1700.0,60.5101,60.5101,60.5025,60.5025,1700.0
2014-06-11 14:00:00,80.19,80.19,80.18,80.19,1300.0,60.5101,60.5101,60.5025,60.5101,1300.0
2014-06-11 14:05:00,80.19,80.19,80.18,80.19,2600.0,60.5101,60.5101,60.5025,60.5101,2600.0
2014-06-11 14:10:00,80.19,80.19,80.18,80.19,9400.0,60.5101,60.5101,60.5025,60.5101,9400.0
2014-06-11 14:15:00,80.19,80.19,80.18,80.19,2100.0,60.5101,60.5101,60.5025,60.5101,2100.0
2014-06-11 14:20:00,80.18,80.2,80.18,80.19,6300.0,60.5025,60.5176,60.5025,60.5101,6300.0
2014-06-11 14:25:00,80.19,80.2,80.19,80.2,1300.0,60.5101,60.5176,60.5101,60.5176,1300.0
2014-06-11 14:30:00,80.19,80.2,80.19,80.19,1600.0,60.5101,60.5176,60.5101,60.5101,1600.0
2014-06-11 14:35:00,80.19,80.2,80.19,80.2,6400.0,60.5101,60.5176,60.5101,60.5176,6400.0
2014-06-11 14:40:00,80.2,80.2,80.19,80.19,2300.0,60.5176,60.5176,60.5101,60.5101,2300.0
2014-06-11 14:45:00,80.19,80.2,80.18,80.19,20100.0,60.5101,60.5176,60.5025,60.5101,20100.0
2014-06-11 14:50:00,80.18,80.19,80.18,80.19,36400.0,60.5025,60.5101,60.5025,60.5101,36400.0
2014-06-11 14:55:00,80.19,80.19,80.18,80.19,32500.0,60.5101,60.5101,60.5025,60.5101,32500.0
2014-06-11 15:00:00,80.18,80.19,80.18,80.19,21700.0,60.5025,60.5101,60.5025,60.5101,21700.0
2014-06-11 15:05:00,80.19,80.19,80.18,80.18,2900.0,60.5101,60.5101,60.5025,60.5025,2900.0
2014-06-11 15:10:00,80.19,80.2,80.19,80.19,9100.0,60.5101,60.5176,60.5101,60.5101,9100.0
2014-06-11 15:15:00,80.2,80.2,80.19,80.2,8800.0,60.5176,60.5176,60.5101,60.5176,8800.0
2014-06-11 15:20:00,80.19,80.2,80.19,80.2,4500.0,60.5101,60.5176,60.5101,60.5176,4500.0
2014-06-11 15:25:00,80.19,80.2,80.19,80.2,3500.0,60.5101,60.5176,60.5101,60.5176,3500.0
2014-06-11 15:30:00,80.2,80.2,80.19,80.2,14100.0,60.5176,60.5176,60.5101,60.5176,14100.0
2014-06-11 15:35:00,80.2,80.2,80.18,80.18,12100.0,60.5176,60.5176,60.5025,60.5025,12100.0
2014-06-11 15:40:00,80.18,80.2,80.18,80.19,9700.0,60.5025,60.5176,60.5025,60.5101,9700.0
2014-06-11 15:45:00,80.2,80.2,80.19,80.2,11200.0,60.5176,60.5176,60.5101,60.5176,11200.0
2014-06-11 15:50:00,80.2,80.21,80.19,80.2,18800.0,60.5176,60.5251,60.5101,60.5176,18800.0
2014-06-11 15:55:00,80.21,80.21,80.2,80.21,17600.0,60.5251,60.5251,60.5176,60.5251,17600.0
2014-06-12 09:30:00,80.21,80.21,80.18,80.19,19900.0,60.5251,60.5251,60.5025,60.5101,19900.0
2014-06-12 09:35:00,80.2,80.2,80.19,80.2,16800.0,60.5176,60.5176,60.5101,60.5176,16800.0
2014-06-12 09:40:00,80.2,80.2,80.18,80.19,5000.0,60.5176,60.5176,60.5025,60.5101,5000.0
2014-06-12 09:45:00,80.19,80.19,80.18,80.18,4000.0,60.5101,60.5101,60.5025,60.5025,4000.0
2014-06-12 09:50:00,80.19,80.19,80.18,80.19,1800.0,60.5101,60.5101,60.5025,60.5101,1800.0
2014-06-12 09:55:00,80.19,80.19,80.19,80.19,1000.0,60.5101,60.5101,60.5101,60.5101,1000.0
2014-06-12 10:00:00,80.19,80.19,80.19,80.19,700.0,60.5101,60.5101,60.5101,60.5101,700.0
2014-06-12 10:05:00,80.19,80.19,80.18,80.18,3100.0,60.5101,60.5101,60.5025,60.5025,3100.0
2014-06-12 10:10:00,80.19,80.19,80.18,80.18,3300.0,60.5101,60.5101,60.5025,60.5025,3300.0
2014-06-12 10:15:00,80.19,80.19,80.18,80.18,5300.0,60.5101,60.5101,60.5025,60.5025,5300.0
2014-06-12 10:20:00,80.18,80.19,80.18,80.18,1900.0,60.5025,60.5101,60.5025,60.5025,1900.0
2014-06-12 10:25:00,80.19,80.19,80.18,80.18,3400.0,60.5101,60.5101,60.5025,60.5025,3400.0
2014-06-12 10:30:00,80.19,80.19,80.18,80.18,1200.0,60.5101,60.5101,60.5025,60.5025,1200.0
2014-06-12 10:35:00,80.19,80.19,80.18,80.19,2900.0,60.5101,60.5101,60.5025,60.5101,2900.0
2014-06-12 10:40:00,80.19,80.19,80.19,80.19,3500.0,60.5101,60.5101,60.5101,60.5101,3500.0
2014-06-12 10:45:00,80.19,80.19,80.19,80.19,400.0,60.5101,60.5101,60.5101,60.5101,400.0
2014-06-12 10:50:00,80.19,80.2,80.18,80.2,5000.0,60.5101,60.5176,60.5025,60.5176,5000.0
2014-06-12 10:55:00,80.2,80.2,80.19,80.2,2900.0,60.5176,60.5176,60.5101,60.5176,2900.0
2014-06-12 11:00:00,80.2,80.2,80.19,80.19,1900.0,60.5176,60.5176,60.5101,60.5101,1900.0
2014-06-12 11:05:00,80.2,80.2,80.19,80.2,3300.0,60.5176,60.5176,60.5101,60.5176,3300.0
2014-06-12 11:10:00,80.2,80.2,80.19,80.2,7700.0,60.5176,60.5176,60.5101,60.5176,7700.0
2014-06-12 11:15:00,80.2,80.2,80.2,80.2,300.0,60.5176,60.5176,60.5176,60.5176,300.0
2014-06-12 11:20:00,80.2,80.2,80.19,80.19,2500.0,60.5176,60.5176,60.5101,60.5101,2500.0
2014-06-12 11:25:00,80.2,80.2,80.19,80.2,2900.0,60.5176,60.5176,60.5101,60.5176,2900.0
2014-06-12 11:30:00,80.2,80.2,80.2,80.2,1100.0,60.5176,60.5176,60.5176,60.5176,1100.0
2014-06-12 11:35:00,80.2,80.2,80.2,80.2,1300.0,60.5176,60.5176,60.5176,60.5176,1300.0
2014-06-12 11:40:00,80.19,80.2,80.19,80.19,8000.0,60.5101,60.5176,60.5101,60.5101,8000.0
2014-06-12 11:45:00,80.19,80.19,80.18,80.19,2200.0,60.5101,60.5101,60.5025,60.5101,2200.0
2014-06-12 11:50:00,80.19,80.19,80.18,80.18,4300.0,60.5101,60.5101,60.5025,60.5025,4300.0
2014-06-12 11:55:00,80.18,80.19,80.18,80.19,2600.0,60.5025,60.5101,60.5025,60.5101,2600.0
2014-06-12 12:00:00,80.19,80.2,80.18,80.2,5100.0,60.5101,60.5176,60.5025,60.5176,5100.0
2014-06-12 12:05:00,80.19,80.2,80.19,80.2,1300.0,60.5101,60.5176,60.5101,60.5176,1300.0
2014-06-12 12:10:00,80.2,80.2,80.19,80.2,2300.0,60.5176,60.5176,60.5101,60.5176,2300.0
2014-06-12 12:15:00,80.19,80.2,80.19,80.19,1600.0,60.5101,60.5176,60.5101,60.5101,1600.0
2014-06-12 12:20:00,80.19,80.2,80.19,80.19,4500.0,60.5101,60.5176,60.5101,60.5101,4500.0
2014-06-12 12:25:00,80.2,80.2,80.18,80.18,3000.0,60.5176,60.5176,60.5025,60.5025,3000.0
2014-06-12 12:30:00,80.19,80.19,80.19,80.19,2200.0,60.5101,60.5101,60.5101,60.5101,2200.0
2014-06-12 12:35:00,80.19,80.19,80.19,80.19,200.0,60.5101,60.5101,60.5101,60.5101,200.0
2014-06-12 12:40:00,80.18,80.19,80.18,80.19,3900.0,60.5025,60.5101,60.5025,60.5101,3900.0
2014-06-12 12:45:00,80.19,80.19,80.18,80.19,1000.0,60.5101,60.5101,60.5025,60.5101,1000.0
2014-06-12 12:50:00,80.19,80.19,80.18,80.18,1200.0,60.5101,60.5101,60.5025,60.5025,1200.0
2014-06-12 12:55:00,80.19,80.19,80.18,80.18,6300.0,60.5101,60.5101,60.5025,60.5025,6300.0
2014-06-12 13:00:00,80.19,80.19,80.18,80.19,3800.0,60.5101,60.5101,60.5025,60.5101,3800.0
2014-06-12 13:05:00,80.18,80.2,80.18,80.2,1500.0,60.5025,60.5176,60.5025,60.5176,1500.0
2014-06-12 13:10:00,80.2,80.2,80.19,80.19,1200.0,60.5176,60.5176,60.5101,60.5101,1200.0
2014-06-12 13:15:00,80.2,80.22,80.2,80.22,5200.0,60.5176,60.5327,60.5176,60.5327,5200.0
2014-06-12 13:20:00,80.22,80.22,80.22,80.22,1200.0,60.5327,60.5327,60.5327,60.5327,1200.0
2014-06-12 13:25:00,80.22,80.22,80.21,80.22,4500.0,60.5327,60.5327,60.5251,60.5327,4500.0
2014-06-12 13:30:00,80.23,80.23,80.23,80.23,100.0,60.5402,60.5402,60.5402,60.5402,100.0
2014-06-12 13:35:00,80.23,80.24,80.22,80.24,7400.0,60.5402,60.5478,60.5327,60.5478,7400.0
2014-06-12 13:40:00,80.23,80.24,80.23,80.24,1900.0,60.5402,60.5478,60.5402,60.5478,1900.0
2014-06-12 13:45:00,80.23,80.24,80.21,80.24,6700.0,60.5402,60.5478,60.5251,60.5478,6700.0
2014-06-12 13:50:00,80.23,80.24,80.23,80.24,1500.0,60.5402,60.5478,60.5402,60.5478,1500.0
2014-06-12 13:55:00,80.23,80.23,80.23,80.23,200.0,60.5402,60.5402,60.5402,60.5402,200.0
2014-06-12 14:00:00,80.23,80.24,80.23,80.24,9300.0,60.5402,60.5478,60.5402,60.5478,9300.0
2014-06-12 14:05:00,80.24,80.24,80.23,80.23,700.0,60.5478,60.5478,60.5402,60.5402,700.0
2014-06-12 14:10:00,80.24,80.24,80.23,80.23,2700.0,60.5478,60.5478,60.5402,60.5402,2700.0
2014-06-12 14:15:00,80.23,80.23,80.23,80.23,1700.0,60.5402,60.5402,60.5402,60.5402,1700.0
2014-06-12 14:20:00,80.24,80.24,80.22,80.23,5200.0,60.5478,60.5478,60.5327,60.5402,5200.0
2014-06-12 14:25:00,80.22,80.23,80.22,80.23,2800.0,60.5327,60.5402,60.5327,60.5402,2800.0
2014-06-12 14:30:00,80.23,80.23,80.22,80.23,7100.0,60.5402,60.5402,60.5327,60.5402,7100.0
2014-06-12 14:35:00,80.23,80.24,80.23,80.24,7500.0,60.5402,60.5478,60.5402,60.5478,7500.0
2014-06-12 14:40:00,80.24,80.24,80.24,80.24,1200.0,60.5478,60.5478,60.5478,60.5478,1200.0
2014-06-12 14:45:00,80.24,80.24,80.23,80.23,800.0,60.5478,60.5478,60.5402,60.5402,800.0
2014-06-12 14:50:00,80.23,80.24,80.23,80.24,1500.0,60.5402,60.5478,60.5402,60.5478,1500.0
2014-06-12 14:55:00,80.24,80.24,80.23,80.23,600.0,60.5478,60.5478,60.5402,60.5402,600.0
2014-06-12 15:00:00,80.23,80.24,80.23,80.24,3700.0,60.5402,60.5478,60.5402,60.5478,3700.0
2014-06-12 15:05:00,80.23,80.24,80.23,80.23,3400.0,60.5402,60.5478,60.5402,60.5402,3400.0
2014-06-12 15:10:00,80.23,80.24,80.23,80.24,3600.0,60.5402,60.5478,60.5402,60.5478,3600.0
2014-06-12 15:15:00,80.24,80.25,80.23,80.25,6900.0,60.5478,60.5553,60.5402,60.5553,6900.0
2014-06-12 15:20:00,80.24,80.25,80.23,80.24,11100.0,60.5478,60.5553,60.5402,60.5478,11100.0
2014-06-12 15:25:00,80.23,80.24,80.23,80.23,2300.0,60.5402,60.5478,60.5402,60.5402,2300.0
2014-06-12 15:30:00,80.24,80.24,80.23,80.24,5800.0,60.5478,60.5478,60.5402,60.5478,5800.0
2014-06-12 15:35:00,80.24,80.24,80.23,80.23,700.0,60.5478,60.5478,60.5402,60.5402,700.0
2014-06-12 15:40:00,80.23,80.23,80.22,80.23,9000.0,60.5402,60.5402,60.5327,60.5402,9000.0
2014-06-12 15:45:00,80.23,80.23,80.22,80.22,1000.0,60.5402,60.5402,60.5327,60.5327,1000.0
2014-06-12 15:50:00,80.23,80.23,80.22,80.23,6200.0,60.5402,60.5402,60.5327,60.5402,6200.0
2014-06-12 15:55:00,80.23,80.23,80.21,80.21,12300.0,60.5402,60.5402,60.5251,60.5251,12300.0
2014-06-13 09:30:00,80.12,80.13,80.12,80.13,33700.0,60.4572,60.4648,60.4572,60.4648,33700.0
2014-06-13 09:35:00,80.14,80.15,80.14,80.14,1700.0,60.4723,60.4799,60.4723,60.4723,1700.0
2014-06-13 09:40:00,80.14,80.15,80.14,80.15,700.0,60.4723,60.4799,60.4723,60.4799,700.0
2014-06-13 09:45:00,80.14,80.15,80.14,80.14,3600.0,60.4723,60.4799,60.4723,60.4723,3600.0
2014-06-13 09:50:00,80.14,80.15,80.14,80.15,1400.0,60.4723,60.4799,60.4723,60.4799,1400.0
2014-06-13 09:55:00,80.14,80.15,80.14,80.14,4600.0,60.4723,60.4799,60.4723,60.4723,4600.0
2014-06-13 10:00:00,80.15,80.15,80.14,80.15,1300.0,60.4799,60.4799,60.4723,60.4799,1300.0
2014-06-13 10:05:00,80.14,80.15,80.14,80.14,4200.0,60.4723,60.4799,60.4723,60.4723,4200.0
2014-06-13 10:10:00,80.15,80.15,80.14,80.15,1000.0,60.4799,60.4799,60.4723,60.4799,1000.0
2014-06-13 10:15:00,80.15,80.15,80.14,80.15,900.0,60.4799,60.4799,60.4723,60.4799,900.0
2014-06-13 10:20:00,80.15,80.15,80.14,80.15,3700.0,60.4799,60.4799,60.4723,60.4799,3700.0
2014-06-13 10:25:00,80.15,80.16,80.14,80.16,2800.0,60.4799,60.4874,60.4723,60.4874,2800.0
2014-06-13 10:30:00,80.15,80.16,80.15,80.16,4600.0,60.4799,60.4874,60.4799,60.4874,4600.0
2014-06-13 10:35:00,80.15,80.17,80.15,80.17,2000.0,60.4799,60.495,60.4799,60.495,2000.0
2014-06-13 10:40:00,80.15,80.17,80.15,80.17,15800.0,60.4799,60.495,60.4799,60.495,15800.0
2014-06-13 10:45:00,80.17,80.17,80.16,80.16,4000.0,60.495,60.495,60.4874,60.4874,4000.0
2014-06-13 10:50:00,80.17,80.17,80.17,80.17,100.0,60.495,60.495,60.495,60.495,100.0
2014-06-13 10:55:00,80.17,80.18,80.16,80.17,1500.0,60.495,60.5025,60.4874,60.495,1500.0
2014-06-13 11:00:00,80.18,80.18,80.16,80.16,5700.0,60.5025,60.5025,60.4874,60.4874,5700.0
2014-06-13 11:05:00,80.16,80.17,80.16,80.17,400.0,60.4874,60.495,60.4874,60.495,400.0
2014-06-13 11:10:00,80.17,80.17,80.15,80.17,2300.0,60.495,60.495,60.4799,60.495,2300.0
2014-06-13 11:15:00,80.16,80.16,80.15,80.15,10800.0,60.4874,60.4874,60.4799,60.4799,10800.0
2014-06-13 11:20:00,80.16,80.16,80.16,80.16,3200.0,60.4874,60.4874,60.4874,60.4874,3200.0
2014-06-13 11:25:00,80.16,80.16,80.16,80.16,5000.0,60.4874,60.4874,60.4874,60.4874,5000.0
2014-06-13 11:30:00,80.16,80.16,80.15,80.16,2300.0,60.4874,60.4874,60.4799,60.4874,2300.0
2014-06-13 11:35:00,80.16,80.17,80.16,80.16,2200.0,60.4874,60.495,60.4874,60.4874,2200.0
2014-06-13 11:40:00,80.17,80.18,80.17,80.17,1300.0,60.495,60.5025,60.495,60.495,1300.0
2014-06-13 11:45:00,80.17,80.18,80.17,80.18,2500.0,60.495,60.5025,60.495,60.5025,2500.0
2014-06-13 11:50:00,80.17,80.18,80.17,80.17,2700.0,60.495,60.5025,60.495,60.495,2700.0
2014-06-13 11:55:00,80.18,80.19,80.18,80.19,3200.0,60.5025,60.5101,60.5025,60.5101,3200.0
2014-06-13 12:00:00,80.18,80.18,80.18,80.18,200.0,60.5025,60.5025,60.5025,60.5025,200.0
2014-06-13 12:05:00,80.18,80.18,80.15,80.17,4900.0,60.5025,60.5025,60.4799,60.495,4900.0
2014-06-13 12:10:00,80.17,80.18,80.17,80.18,900.0,60.495,60.5025,60.495,60.5025,900.0
2014-06-13 12:15:00,80.17,80.18,80.17,80.17,3200.0,60.495,60.5025,60.495,60.495,3200.0
2014-06-13 12:20:00,80.18,80.18,80.17,80.17,1600.0,60.5025,60.5025,60.495,60.495,1600.0
2014-06-13 12:25:00,80.18,80.18,80.17,80.17,2400.0,60.5025,60.5025,60.495,60.495,2400.0
2014-06-13 12:30:00,80.18,80.19,80.18,80.18,4900.0,60.5025,60.5101,60.5025,60.5025,4900.0
2014-06-13 12:35:00,80.19,80.19,80.18,80.19,3000.0,60.5101,60.5101,60.5025,60.5101,3000.0
2014-06-13 12:40:00,80.18,80.19,80.18,80.19,600.0,60.5025,60.5101,60.5025,60.5101,600.0
2014-06-13 12:45:00,80.19,80.19,80.18,80.19,5000.0,60.5101,60.5101,60.5025,60.5101,5000.0
2014-06-13 12:50:00,80.18,80.19,80.18,80.19,2300.0,60.5025,60.5101,60.5025,60.5101,2300.0
2014-06-13 12:55:00,80.19,80.19,80.19,80.19,100.0,60.5101,60.5101,60.5101,60.5101,100.0
2014-06-13 13:00:00,80.19,80.19,80.19,80.19,200.0,60.5101,60.5101,60.5101,60.5101,200.0
2014-06-13 13:05:00,80.19,80.19,80.18,80.18,3400.0,60.5101,60.5101,60.5025,60.5025,3400.0
2014-06-13 13:10:00,80.19,80.19,80.18,80.18,2200.0,60.5101,60.5101,60.5025,60.5025,2200.0
2014-06-13 13:15:00,80.18,80.18,80.18,80.18,700.0,60.5025,60.5025,60.5025,60.5025,700.0
2014-06-13 13:20:00,80.17,80.17,80.17,80.17,1700.0,60.495,60.495,60.495,60.495,1700.0
2014-06-13 13:25:00,80.17,80.17,80.16,80.16,500.0,60.495,60.495,60.4874,60.4874,500.0
2014-06-13 13:30:00,80.16,80.17,80.16,80.17,1600.0,60.4874,60.495,60.4874,60.495,1600.0
2014-06-13 13:35:00,80.17,80.17,80.16,80.16,600.0,60.495,60.495,60.4874,60.4874,600.0
2014-06-13 13:40:00,80.17,80.18,80.17,80.18,2500.0,60.495,60.5025,60.495,60.5025,2500.0
2014-06-13 13:45:00,80.17,80.18,80.17,80.18,800.0,60.495,60.5025,60.495,60.5025,800.0
2014-06-13 13:50:00,80.17,80.19,80.17,80.18,3500.0,60.495,60.5101,60.495,60.5025,3500.0
2014-06-13 13:55:00,80.17,80.19,80.17,80.18,2900.0,60.495,60.5101,60.495,60.5025,2900.0
2014-06-13 14:00:00,80.18,80.19,80.18,80.19,3400.0,60.5025,60.5101,60.5025,60.5101,3400.0
2014-06-13 14:05:00,80.19,80.19,80.19,80.19,0.0,60.5101,60.5101,60.5101,60.5101,0.0
2014-06-13 14:10:00,80.19,80.19,80.19,80.19,800.0,60.5101,60.5101,60.5101,60.5101,800.0
2014-06-13 14:15:00,80.19,80.19,80.18,80.19,3100.0,60.5101,60.5101,60.5025,60.5101,3100.0
2014-06-13 14:20:00,80.18,80.19,80.18,80.19,3800.0,60.5025,60.5101,60.5025,60.5101,3800.0
2014-06-13 14:25:00,80.18,80.19,80.18,80.18,1400.0,60.5025,60.5101,60.5025,60.5025,1400.0
2014-06-13 14:30:00,80.19,80.19,80.19,80.19,500.0,60.5101,60.5101,60.5101,60.5101,500.0
2014-06-13 14:35:00,80.19,80.19,80.18,80.18,2000.0,60.5101,60.5101,60.5025,60.5025,2000.0
2014-06-13 14:40:00,80.19,80.19,80.18,80.19,2200.0,60.5101,60.5101,60.5025,60.5101,2200.0
2014-06-13 14:45:00,80.19,80.19,80.18,80.19,5200.0,60.5101,60.5101,60.5025,60.5101,5200.0
2014-06-13 14:50:00,80.19,80.19,80.18,80.18,2000.0,60.5101,60.5101,60.5025,60.5025,2000.0
2014-06-13 14:55:00,80.19,80.19,80.18,80.18,800.0,60.5101,60.5101,60.5025,60.5025,800.0
2014-06-13 15:00:00,80.19,80.19,80.18,80.19,6600.0,60.5101,60.5101,60.5025,60.5101,6600.0
2014-06-13 15:05:00,80.18,80.19,80.18,80.18,9100.0,60.5025,60.5101,60.5025,60.5025,9100.0
2014-06-13 15:10:00,80.19,80.19,80.18,80.18,12800.0,60.5101,60.5101,60.5025,60.5025,12800.0
2014-06-13 15:15:00,80.18,80.19,80.18,80.19,1900.0,60.5025,60.5101,60.5025,60.5101,1900.0
2014-06-13 15:20:00,80.19,80.19,80.18,80.18,300.0,60.5101,60.5101,60.5025,60.5025,300.0
2014-06-13 15:25:00,80.19,80.19,80.18,80.18,2000.0,60.5101,60.5101,60.5025,60.5025,2000.0
2014-06-13 15:30:00,80.18,80.19,80.17,80.17,4900.0,60.5025,60.5101,60.495,60.495,4900.0
2014-06-13 15:35:00,80.17,80.19,80.17,80.19,5000.0,60.495,60.5101,60.495,60.5101,5000.0
2014-06-13 15:40:00,80.19,80.19,80.18,80.19,7500.0,60.5101,60.5101,60.5025,60.5101,7500.0
2014-06-13 15:45:00,80.19,80.19,80.18,80.18,6300.0,60.5101,60.5101,60.5025,60.5025,6300.0
2014-06-13 15:50:00,80.19,80.21,80.19,80.2,10600.0,60.5101,60.5251,60.5101,60.5176,10600.0
2014-06-13 15:55:00,80.2,80.21,80.2,80.21,4500.0,60.5176,60.5251,60.5176,60.5251,4500.0
2014-06-16 09:30:00,80.12,80.14,80.11,80.14,19000.0,60.4572,60.4723,60.4497,60.4723,19000.0
2014-06-16 09:35:00,80.15,80.15,80.12,80.15,4000.0,60.4799,60.4799,60.4572,60.4799,4000.0
2014-06-16 09:40:00,80.14,80.14,80.14,80.14,300.0,60.4723,60.4723,60.4723,60.4723,300.0
2014-06-16 09:45:00,80.15,80.16,80.15,80.16,5700.0,60.4799,60.4874,60.4799,60.4874,5700.0
2014-06-16 09:50:00,80.15,80.16,80.15,80.16,2500.0,60.4799,60.4874,60.4799,60.4874,2500.0
2014-06-16 09:55:00,80.15,80.17,80.15,80.16,600.0,60.4799,60.495,60.4799,60.4874,600.0
2014-06-16 10:00:00,80.15,80.16,80.15,80.15,2200.0,60.4799,60.4874,60.4799,60.4799,2200.0
2014-06-16 10:05:00,80.16,80.16,80.15,80.15,4200.0,60.4874,60.4874,60.4799,60.4799,4200.0
2014-06-16 10:10:00,80.16,80.16,80.15,80.16,1200.0,60.4874,60.4874,60.4799,60.4874,1200.0
2014-06-16 10:15:00,80.15,80.15,80.15,80.15,100.0,60.4799,60.4799,60.4799,60.4799,100.0
2014-06-16 10:20:00,80.15,80.17,80.15,80.17,2200.0,60.4799,60.495,60.4799,60.495,2200.0
2014-06-16 10:25:00,80.17,80.17,80.16,80.17,1200.0,60.495,60.495,60.4874,60.495,1200.0
2014-06-16 10:30:00,80.16,80.17,80.16,80.17,1300.0,60.4874,60.495,60.4874,60.495,1300.0
2014-06-16 10:35:00,80.17,80.17,80.16,80.17,1800.0,60.495,60.495,60.4874,60.495,1800.0
2014-06-16 10:40:00,80.16,80.17,80.15,80.16,3000.0,60.4874,60.495,60.4799,60.4874,3000.0
2014-06-16 10:45:00,80.16,80.17,80.16,80.17,5900.0,60.4874,60.495,60.4874,60.495,5900.0
2014-06-16 10:50:00,80.17,80.17,80.16,80.17,4600.0,60.495,60.495,60.4874,60.495,4600.0
2014-06-16 10:55:00,80.17,80.17,80.16,80.16,2100.0,60.495,60.495,60.4874,60.4874,2100.0
2014-06-16 11:00:00,80.17,80.17,80.16,80.17,2800.0,60.495,60.495,60.4874,60.495,2800.0
2014-06-16 11:05:00,80.17,80.17,80.17,80.17,100.0,60.495,60.495,60.495,60.495,100.0
2014-06-16 11:10:00,80.17,80.17,80.15,80.17,3300.0,60.495,60.495,60.4799,60.495,3300.0
2014-06-16 11:15:00,80.17,80.17,80.15,80.15,3100.0,60.495,60.495,60.4799,60.4799,3100.0
2014-06-16 11:20:00,80.15,80.16,80.15,80.16,3100.0,60.4799,60.4874,60.4799,60.4874,3100.0
2014-06-16 11:25:00,80.16,80.16,80.16,80.16,200.0,60.4874,60.4874,60.4874,60.4874,200.0
2014-06-16 11:30:00,80.16,80.16,80.15,80.15,2600.0,60.4874,60.4874,60.4799,60.4799,2600.0
2014-06-16 11:35:00,80.15,80.16,80.15,80.16,7900.0,60.4799,60.4874,60.4799,60.4874,7900.0
2014-06-16 11:40:00,80.15,80.16,80.15,80.15,2400.0,60.4799,60.4874,60.4799,60.4799,2400.0
2014-06-16 11:45:00,80.15,80.15,80.15,80.15,500.0,60.4799,60.4799,60.4799,60.4799,500.0
2014-06-16 11:50:00,80.15,80.16,80.15,80.16,600.0,60.4799,60.4874,60.4799,60.4874,600.0
2014-06-16 11:55:00,80.15,80.16,80.15,80.16,2400.0,60.4799,60.4874,60.4799,60.4874,2400.0
2014-06-16 12:00:00,80.16,80.16,80.15,80.16,3400.0,60.4874,60.4874,60.4799,60.4874,3400.0
2014-06-16 12:05:00,80.16,80.16,80.16,80.16,1400.0,60.4874,60.4874,60.4874,60.4874,1400.0
2014-06-16 12:10:00,80.15,80.16,80.15,80.16,400.0,60.4799,60.4874,60.4799,60.4874,400.0
2014-06-16 12:15:00,80.15,80.16,80.15,80.16,900.0,60.4799,60.4874,60.4799,60.4874,900.0
2014-06-16 12:20:00,80.15,80.16,80.15,80.16,800.0,60.4799,60.4874,60.4799,60.4874,800.0
2014-06-16 12:25:00,80.16,80.16,80.15,80.15,3000.0,60.4874,60.4874,60.4799,60.4799,3000.0
2014-06-16 12:30:00,80.16,80.16,80.15,80.15,1500.0,60.4874,60.4874,60.4799,60.4799,1500.0
2014-06-16 12:35:00,80.16,80.16,80.16,80.16,100.0,60.4874,60.4874,60.4874,60.4874,100.0
2014-06-16 12:40:00,80.15,80.16,80.15,80.15,14900.0,60.4799,60.4874,60.4799,60.4799,14900.0
2014-06-16 12:45:00,80.15,80.16,80.15,80.15,16300.0,60.4799,60.4874,60.4799,60.4799,16300.0
2014-06-16 12:50:00,80.15,80.15,80.14,80.15,2100.0,60.4799,60.4799,60.4723,60.4799,2100.0
2014-06-16 12:55:00,80.15,80.16,80.14,80.15,3900.0,60.4799,60.4874,60.4723,60.4799,3900.0
2014-06-16 13:00:00,80.14,80.15,80.14,80.14,1100.0,60.4723,60.4799,60.4723,60.4723,1100.0
2014-06-16 13:05:00,80.14,80.14,80.14,80.14,0.0,60.4723,60.4723,60.4723,60.4723,0.0
2014-06-16 13:10:00,80.14,80.16,80.14,80.15,2100.0,60.4723,60.4874,60.4723,60.4799,2100.0
2014-06-16 13:15:00,80.16,80.16,80.15,80.16,1600.0,60.4874,60.4874,60.4799,60.4874,1600.0
2014-06-16 13:20:00,80.16,80.16,80.14,80.14,500.0,60.4874,60.4874,60.4723,60.4723,500.0
2014-06-16 13:25:00,80.15,80.16,80.15,80.15,2300.0,60.4799,60.4874,60.4799,60.4799,2300.0
2014-06-16 13:30:00,80.15,80.16,80.15,80.15,1200.0,60.4799,60.4874,60.4799,60.4799,1200.0
2014-06-16 13:35:00,80.16,80.16,80.14,80.14,4400.0,60.4874,60.4874,60.4723,60.4723,4400.0
2014-06-16 13:40:00,80.16,80.16,80.14,80.16,1600.0,60.4874,60.4874,60.4723,60.4874,1600.0
2014-06-16 13:45:00,80.16,80.16,80.14,80.15,2800.0,60.4874,60.4874,60.4723,60.4799,2800.0
2014-06-16 13:50:00,80.15,80.15,80.14,80.15,4000.0,60.4799,60.4799,60.4723,60.4799,4000.0
2014-06-16 13:55:00,80.14,80.15,80.14,80.14,11200.0,60.4723,60.4799,60.4723,60.4723,11200.0
2014-06-16 14:00:00,80.13,80.14,80.13,80.14,500.0,60.4648,60.4723,60.4648,60.4723,500.0
2014-06-16 14:05:00,80.13,80.14,80.13,80.14,3800.0,60.4648,60.4723,60.4648,60.4723,3800.0
2014-06-16 14:10:00,80.13,80.14,80.13,80.14,5800.0,60.4648,60.4723,60.4648,60.4723,5800.0
2014-06-16 14:15:00,80.14,80.14,80.14,80.14,2300.0,60.4723,60.4723,60.4723,60.4723,2300.0
2014-06-16 14:20:00,80.14,80.14,80.13,80.14,1600.0,60.4723,60.4723,60.4648,60.4723,1600.0
2014-06-16 14:25:00,80.14,80.14,80.13,80.13,13700.0,60.4723,60.4723,60.4648,60.4648,13700.0
2014-06-16 14:30:00,80.14,80.14,80.13,80.13,400.0,60.4723,60.4723,60.4648,60.4648,400.0
2014-06-16 14:35:00,80.14,80.14,80.14,80.14,1300.0,60.4723,60.4723,60.4723,60.4723,1300.0
2014-06-16 14:40:00,80.13,80.14,80.13,80.13,2100.0,60.4648,60.4723,60.4648,60.4648,2100.0
2014-06-16 14:45:00,80.14,80.14,80.14,80.14,700.0,60.4723,60.4723,60.4723,60.4723,700.0
2014-06-16 14:50:00,80.14,80.15,80.13,80.14,9600.0,60.4723,60.4799,60.4648,60.4723,9600.0
2014-06-16 14:55:00,80.14,80.14,80.13,80.13,1900.0,60.4723,60.4723,60.4648,60.4648,1900.0
2014-06-16 15:00:00,80.14,80.15,80.13,80.15,15200.0,60.4723,60.4799,60.4648,60.4799,15200.0
2014-06-16 15:05:00,80.15,80.15,80.13,80.13,5600.0,60.4799,60.4799,60.4648,60.4648,5600.0
2014-06-16 15:10:00,80.14,80.14,80.13,80.14,2600.0,60.4723,60.4723,60.4648,60.4723,2600.0
2014-06-16 15:15:00,80.13,80.15,80.13,80.14,15500.0,60.4648,60.4799,60.4648,60.4723,15500.0
2014-06-16 15:20:00,80.14,80.15,80.14,80.15,7300.0,60.4723,60.4799,60.4723,60.4799,7300.0
2014-06-16 15:25:00,80.15,80.15,80.14,80.15,3300.0,60.4799,60.4799,60.4723,60.4799,3300.0
2014-06-16 15:30:00,80.14,80.14,80.13,80.13,12700.0,60.4723,60.4723,60.4648,60.4648,12700.0
2014-06-16 15:35:00,80.14,80.15,80.13,80.14,3600.0,60.4723,60.4799,60.4648,60.4723,3600.0
2014-06-16 15:40:00,80.14,80.14,80.14,80.14,11600.0,60.4723,60.4723,60.4723,60.4723,11600.0
2014-06-16 15:45:00,80.13,80.14,80.13,80.14,4800.0,60.4648,60.4723,60.4648,60.4723,4800.0
2014-06-16 15:50:00,80.13,80.14,80.12,80.12,12400.0,60.4648,60.4723,60.4572,60.4572,12400.0
2014-06-16 15:55:00,80.12,80.13,80.11,80.12,18800.0,60.4572,60.4648,60.4497,60.4572,18800.0
2014-06-17 09:30:00,80.11,80.13,80.1,80.11,21200.0,60.4497,60.4648,60.4421,60.4497,21200.0
2014-06-17 09:35:00,80.11,80.11,80.11,80.11,1000.0,60.4497,60.4497,60.4497,60.4497,1000.0
2014-06-17 09:40:00,80.11,80.11,80.11,80.11,1200.0,60.4497,60.4497,60.4497,60.4497,1200.0
2014-06-17 09:45:00,80.11,80.11,80.1,80.1,7500.0,60.4497,60.4497,60.4421,60.4421,7500.0
2014-06-17 09:50:00,80.1,80.11,80.07,80.07,8100.0,60.4421,60.4497,60.4195,60.4195,8100.0
2014-06-17 09:55:00,80.06,80.07,80.06,80.07,4800.0,60.412,60.4195,60.412,60.4195,4800.0
2014-06-17 10:00:00,80.08,80.08,80.07,80.08,2800.0,60.4271,60.4271,60.4195,60.4271,2800.0
2014-06-17 10:05:00,80.08,80.09,80.08,80.08,1400.0,60.4271,60.4346,60.4271,60.4271,1400.0
2014-06-17 10:10:00,80.08,80.09,80.08,80.09,3100.0,60.4271,60.4346,60.4271,60.4346,3100.0
2014-06-17 10:15:00,80.08,80.08,80.08,80.08,500.0,60.4271,60.4271,60.4271,60.4271,500.0
2014-06-17 10:20:00,80.08,80.1,80.08,80.09,1600.0,60.4271,60.4421,60.4271,60.4346,1600.0
2014-06-17 10:25:00,80.09,80.09,80.09,80.09,600.0,60.4346,60.4346,60.4346,60.4346,600.0
2014-06-17 10:30:00,80.09,80.1,80.09,80.09,2800.0,60.4346,60.4421,60.4346,60.4346,2800.0
2014-06-17 10:35:00,80.09,80.1,80.09,80.09,2800.0,60.4346,60.4421,60.4346,60.4346,2800.0
2014-06-17 10:40:00,80.09,80.1,80.09,80.1,1800.0,60.4346,60.4421,60.4346,60.4421,1800.0
2014-06-17 10:45:00,80.09,80.1,80.09,80.1,2000.0,60.4346,60.4421,60.4346,60.4421,2000.0
2014-06-17 10:50:00,80.09,80.1,80.09,80.09,2800.0,60.4346,60.4421,60.4346,60.4346,2800.0
2014-06-17 10:55:00,80.1,80.1,80.1,80.1,3100.0,60.4421,60.4421,60.4421,60.4421,3100.0
2014-06-17 11:00:00,80.1,80.1,80.09,80.09,1900.0,60.4421,60.4421,60.4346,60.4346,1900.0
2014-06-17 11:05:00,80.1,80.1,80.09,80.1,2200.0,60.4421,60.4421,60.4346,60.4421,2200.0
2014-06-17 11:10:00,80.1,80.11,80.1,80.1,9300.0,60.4421,60.4497,60.4421,60.4421,9300.0
2014-06-17 11:15:00,80.11,80.11,80.1,80.11,3000.0,60.4497,60.4497,60.4421,60.4497,3000.0
2014-06-17 11:20:00,80.11,80.11,80.11,80.11,700.0,60.4497,60.4497,60.4497,60.4497,700.0
2014-06-17 11:25:00,80.1,80.11,80.1,80.11,1600.0,60.4421,60.4497,60.4421,60.4497,1600.0
2014-06-17 11:30:00,80.11,80.11,80.1,80.1,200.0,60.4497,60.4497,60.4421,60.4421,200.0
2014-06-17 11:35:00,80.1,80.11,80.1,80.11,2300.0,60.4421,60.4497,60.4421,60.4497,2300.0
2014-06-17 11:40:00,80.11,80.11,80.1,80.11,1100.0,60.4497,60.4497,60.4421,60.4497,1100.0
2014-06-17 11:45:00,80.11,80.11,80.1,80.1,6200.0,60.4497,60.4497,60.4421,60.4421,6200.0
2014-06-17 11:50:00,80.11,80.12,80.1,80.12,3300.0,60.4497,60.4572,60.4421,60.4572,3300.0
2014-06-17 11:55:00,80.12,80.12,80.11,80.11,4400.0,60.4572,60.4572,60.4497,60.4497,4400.0
2014-06-17 12:00:00,80.11,80.12,80.11,80.12,2300.0,60.4497,60.4572,60.4497,60.4572,2300.0
2014-06-17 12:05:00,80.11,80.12,80.11,80.12,4600.0,60.4497,60.4572,60.4497,60.4572,4600.0
2014-06-17 12:10:00,80.11,80.12,80.11,80.12,1800.0,60.4497,60.4572,60.4497,60.4572,1800.0
2014-06-17 12:15:00,80.11,80.12,80.11,80.11,2600.0,60.4497,60.4572,60.4497,60.4497,2600.0
2014-06-17 12:20:00,80.11,80.12,80.11,80.12,1200.0,60.4497,60.4572,60.4497,60.4572,1200.0
2014-06-17 12:25:00,80.11,80.12,80.11,80.12,1100.0,60.4497,60.4572,60.4497,60.4572,1100.0
2014-06-17 12:30:00,80.12,80.12,80.11,80.12,300.0,60.4572,60.4572,60.4497,60.4572,300.0
2014-06-17 12:35:00,80.11,80.12,80.11,80.12,600.0,60.4497,60.4572,60.4497,60.4572,600.0
2014-06-17 12:40:00,80.12,80.12,80.12,80.12,300.0,60.4572,60.4572,60.4572,60.4572,300.0
2014-06-17 12:45:00,80.11,80.11,80.11,80.11,400.0,60.4497,60.4497,60.4497,60.4497,400.0
2014-06-17 12:50:00,80.12,80.12,80.12,80.12,100.0,60.4572,60.4572,60.4572,60.4572,100.0
2014-06-17 12:55:00,80.11,80.11,80.1,80.11,17200.0,60.4497,60.4497,60.4421,60.4497,17200.0
2014-06-17 13:00:00,80.1,80.11,80.1,80.11,3300.0,60.4421,60.4497,60.4421,60.4497,3300.0
2014-06-17 13:05:00,80.11,80.11,80.11,80.11,9000.0,60.4497,60.4497,60.4497,60.4497,9000.0
2014-06-17 13:10:00,80.11,80.11,80.1,80.11,5700.0,60.4497,60.4497,60.4421,60.4497,5700.0
2014-06-17 13:15:00,80.11,80.11,80.1,80.11,6800.0,60.4497,60.4497,60.4421,60.4497,6800.0
2014-06-17 13:20:00,80.11,80.11,80.1,80.11,4500.0,60.4497,60.4497,60.4421,60.4497,4500.0
2014-06-17 13:25:00,80.1,80.11,80.1,80.11,900.0,60.4421,60.4497,60.4421,60.4497,900.0
2014-06-17 13:30:00,80.11,80.11,80.11,80.11,2300.0,60.4497,60.4497,60.4497,60.4497,2300.0
2014-06-17 13:35:00,80.11,80.11,80.1,80.11,1400.0,60.4497,60.4497,60.4421,60.4497,1400.0
2014-06-17 13:40:00,80.11,80.11,80.1,80.11,22900.0,60.4497,60.4497,60.4421,60.4497,22900.0
2014-06-17 13:45:00,80.11,80.11,80.1,80.11,5000.0,60.4497,60.4497,60.4421,60.4497,5000.0
2014-06-17 13:50:00,80.11,80.12,80.1,80.11,4300.0,60.4497,60.4572,60.4421,60.4497,4300.0
2014-06-17 13:55:00,80.11,80.11,80.1,80.1,600.0,60.4497,60.4497,60.4421,60.4421,600.0
2014-06-17 14:00:00,80.11,80.11,80.1,80.1,300.0,60.4497,60.4497,60.4421,60.4421,300.0
2014-06-17 14:05:00,80.11,80.11,80.1,80.11,12800.0,60.4497,60.4497,60.4421,60.4497,12800.0
2014-06-17 14:10:00,80.1,80.1,80.1,80.1,1100.0,60.4421,60.4421,60.4421,60.4421,1100.0
2014-06-17 14:15:00,80.1,80.1,80.1,80.1,0.0,60.4421,60.4421,60.4421,60.4421,0.0
2014-06-17 14:20:00,80.1,80.11,80.1,80.11,4600.0,60.4421,60.4497,60.4421,60.4497,4600.0
2014-06-17 14:25:00,80.11,80.11,80.1,80.11,4200.0,60.4497,60.4497,60.4421,60.4497,4200.0
2014-06-17 14:30:00,80.11,80.11,80.1,80.11,12900.0,60.4497,60.4497,60.4421,60.4497,12900.0
2014-06-17 14:35:00,80.11,80.11,80.09,80.1,20400.0,60.4497,60.4497,60.4346,60.4421,20400.0
2014-06-17 14:40:00,80.1,80.1,80.09,80.1,8700.0,60.4421,60.4421,60.4346,60.4421,8700.0
2014-06-17 14:45:00,80.1,80.1,80.1,80.1,2200.0,60.4421,60.4421,60.4421,60.4421,2200.0
2014-06-17 14:50:00,80.11,80.11,80.09,80.1,3000.0,60.4497,60.4497,60.4346,60.4421,3000.0
2014-06-17 14:55:00,80.1,80.1,80.09,80.09,5600.0,60.4421,60.4421,60.4346,60.4346,5600.0
2014-06-17 15:00:00,80.1,80.1,80.09,80.1,8400.0,60.4421,60.4421,60.4346,60.4421,8400.0
2014-06-17 15:05:00,80.09,80.1,80.09,80.1,6200.0,60.4346,60.4421,60.4346,60.4421,6200.0
2014-06-17 15:10:00,80.1,80.1,80.09,80.1,12700.0,60.4421,60.4421,60.4346,60.4421,12700.0
2014-06-17 15:15:00,80.1,80.1,80.1,80.1,2400.0,60.4421,60.4421,60.4421,60.4421,2400.0
2014-06-17 15:20:00,80.1,80.11,80.09,80.1,12300.0,60.4421,60.4497,60.4346,60.4421,12300.0
2014-06-17 15:25:00,80.1,80.11,80.1,80.11,5500.0,60.4421,60.4497,60.4421,60.4497,5500.0
2014-06-17 15:30:00,80.11,80.11,80.1,80.11,1700.0,60.4497,60.4497,60.4421,60.4497,1700.0
2014-06-17 15:35:00,80.1,80.11,80.1,80.11,42600.0,60.4421,60.4497,60.4421,60.4497,42600.0
2014-06-17 15:40:00,80.11,80.11,80.1,80.1,2300.0,60.4497,60.4497,60.4421,60.4421,2300.0
2014-06-17 15:45:00,80.1,80.11,80.1,80.11,5700.0,60.4421,60.4497,60.4421,60.4497,5700.0
2014-06-17 15:50:00,80.11,80.11,80.1,80.11,12000.0,60.4497,60.4497,60.4421,60.4497,12000.0
2014-06-17 15:55:00,80.1,80.11,80.09,80.09,18000.0,60.4421,60.4497,60.4346,60.4346,18000.0
2014-06-18 09:30:00,80.13,80.16,80.13,80.16,15200.0,60.4648,60.4874,60.4648,60.4874,15200.0
2014-06-18 09:35:00,80.15,80.15,80.13,80.13,8500.0,60.4799,60.4799,60.4648,60.4648,8500.0
2014-06-18 09:40:00,80.13,80.13,80.12,80.13,23600.0,60.4648,60.4648,60.4572,60.4648,23600.0
2014-06-18 09:45:00,80.13,80.14,80.12,80.13,30500.0,60.4648,60.4723,60.4572,60.4648,30500.0
2014-06-18 09:50:00,80.12,80.13,80.12,80.13,700.0,60.4572,60.4648,60.4572,60.4648,700.0
2014-06-18 09:55:00,80.13,80.13,80.13,80.13,400.0,60.4648,60.4648,60.4648,60.4648,400.0
2014-06-18 10:00:00,80.14,80.14,80.13,80.14,8700.0,60.4723,60.4723,60.4648,60.4723,8700.0
2014-06-18 10:05:00,80.14,80.14,80.13,80.14,1300.0,60.4723,60.4723,60.4648,60.4723,1300.0
2014-06-18 10:10:00,80.14,80.14,80.14,80.14,100.0,60.4723,60.4723,60.4723,60.4723,100.0
2014-06-18 10:15:00,80.13,80.14,80.13,80.14,700.0,60.4648,60.4723,60.4648,60.4723,700.0
2014-06-18 10:20:00,80.13,80.13,80.13,80.13,1800.0,60.4648,60.4648,60.4648,60.4648,1800.0
2014-06-18 10:25:00,80.14,80.15,80.14,80.14,7900.0,60.4723,60.4799,60.4723,60.4723,7900.0
2014-06-18 10:30:00,80.14,80.14,80.14,80.14,300.0,60.4723,60.4723,60.4723,60.4723,300.0
2014-06-18 10:35:00,80.14,80.14,80.13,80.13,500.0,60.4723,60.4723,60.4648,60.4648,500.0
2014-06-18 10:40:00,80.14,80.14,80.13,80.13,48800.0,60.4723,60.4723,60.4648,60.4648,48800.0
2014-06-18 10:45:00,80.13,80.14,80.13,80.13,8800.0,60.4648,60.4723,60.4648,60.4648,8800.0
2014-06-18 10:50:00,80.13,80.13,80.13,80.13,1500.0,60.4648,60.4648,60.4648,60.4648,1500.0
2014-06-18 10:55:00,80.13,80.14,80.13,80.14,1200.0,60.4648,60.4723,60.4648,60.4723,1200.0
2014-06-18 11:00:00,80.14,80.14,80.13,80.13,4600.0,60.4723,60.4723,60.4648,60.4648,4600.0
2014-06-18 11:05:00,80.13,80.14,80.13,80.14,1700.0,60.4648,60.4723,60.4648,60.4723,1700.0
2014-06-18 11:10:00,80.13,80.14,80.12,80.12,14800.0,60.4648,60.4723,60.4572,60.4572,14800.0
2014-06-18 11:15:00,80.13,80.13,80.12,80.13,4200.0,60.4648,60.4648,60.4572,60.4648,4200.0
2014-06-18 11:20:00,80.12,80.13,80.12,80.12,7900.0,60.4572,60.4648,60.4572,60.4572,7900.0
2014-06-18 11:25:00,80.12,80.13,80.12,80.12,1400.0,60.4572,60.4648,60.4572,60.4572,1400.0
2014-06-18 11:30:00,80.12,80.13,80.12,80.12,4700.0,60.4572,60.4648,60.4572,60.4572,4700.0
2014-06-18 11:35:00,80.12,80.13,80.12,80.12,1000.0,60.4572,60.4648,60.4572,60.4572,1000.0
2014-06-18 11:40:00,80.12,80.13,80.12,80.12,4800.0,60.4572,60.4648,60.4572,60.4572,4800.0
2014-06-18 11:45:00,80.12,80.12,80.12,80.12,1100.0,60.4572,60.4572,60.4572,60.4572,1100.0
2014-06-18 11:50:00,80.12,80.13,80.12,80.12,3200.0,60.4572,60.4648,60.4572,60.4572,3200.0
2014-06-18 11:55:00,80.12,80.13,80.12,80.12,2800.0,60.4572,60.4648,60.4572,60.4572,2800.0
2014-06-18 12:00:00,80.12,80.13,80.12,80.12,1500.0,60.4572,60.4648,60.4572,60.4572,1500.0
2014-06-18 12:05:00,80.12,80.12,80.12,80.12,800.0,60.4572,60.4572,60.4572,60.4572,800.0
2014-06-18 12:10:00,80.12,80.13,80.12,80.13,8800.0,60.4572,60.4648,60.4572,60.4648,8800.0
2014-06-18 12:15:00,80.13,80.13,80.12,80.13,8000.0,60.4648,60.4648,60.4572,60.4648,8000.0
2014-06-18 12:20:00,80.13,80.13,80.12,80.12,200.0,60.4648,60.4648,60.4572,60.4572,200.0
2014-06-18 12:25:00,80.12,80.13,80.12,80.13,900.0,60.4572,60.4648,60.4572,60.4648,900.0
2014-06-18 12:30:00,80.12,80.13,80.12,80.13,14000.0,60.4572,60.4648,60.4572,60.4648,14000.0
2014-06-18 12:35:00,80.13,80.13,80.13,80.13,1000.0,60.4648,60.4648,60.4648,60.4648,1000.0
2014-06-18 12:40:00,80.12,80.13,80.12,80.13,2300.0,60.4572,60.4648,60.4572,60.4648,2300.0
2014-06-18 12:45:00,80.14,80.14,80.13,80.14,2700.0,60.4723,60.4723,60.4648,60.4723,2700.0
2014-06-18 12:50:00,80.14,80.15,80.14,80.14,10400.0,60.4723,60.4799,60.4723,60.4723,10400.0
2014-06-18 12:55:00,80.14,80.14,80.14,80.14,800.0,60.4723,60.4723,60.4723,60.4723,800.0
2014-06-18 13:00:00,80.14,80.15,80.14,80.15,6100.0,60.4723,60.4799,60.4723,60.4799,6100.0
2014-06-18 13:05:00,80.14,80.15,80.13,80.13,6300.0,60.4723,60.4799,60.4648,60.4648,6300.0
2014-06-18 13:10:00,80.14,80.14,80.13,80.14,5000.0,60.4723,60.4723,60.4648,60.4723,5000.0
2014-06-18 13:15:00,80.14,80.14,80.13,80.14,5400.0,60.4723,60.4723,60.4648,60.4723,5400.0
2014-06-18 13:20:00,80.14,80.14,80.13,80.13,600.0,60.4723,60.4723,60.4648,60.4648,600.0
2014-06-18 13:25:00,80.14,80.14,80.13,80.13,3400.0,60.4723,60.4723,60.4648,60.4648,3400.0
2014-06-18 13:30:00,80.14,80.14,80.13,80.14,4500.0,60.4723,60.4723,60.4648,60.4723,4500.0
2014-06-18 13:35:00,80.14,80.14,80.13,80.13,7000.0,60.4723,60.4723,60.4648,60.4648,7000.0
2014-06-18 13:40:00,80.13,80.14,80.13,80.13,5100.0,60.4648,60.4723,60.4648,60.4648,5100.0
2014-06-18 13:45:00,80.14,80.15,80.14,80.14,11200.0,60.4723,60.4799,60.4723,60.4723,11200.0
2014-06-18 13:50:00,80.15,80.16,80.14,80.16,32400.0,60.4799,60.4874,60.4723,60.4874,32400.0
2014-06-18 13:55:00,80.16,80.16,80.15,80.16,2300.0,60.4874,60.4874,60.4799,60.4874,2300.0
2014-06-18 14:00:00,80.15,80.19,80.12,80.12,11300.0,60.4799,60.5101,60.4572,60.4572,11300.0
2014-06-18 14:05:00,80.12,80.14,80.09,80.11,18000.0,60.4572,60.4723,60.4346,60.4497,18000.0
2014-06-18 14:10:00,80.1,80.12,80.1,80.12,6500.0,60.4421,60.4572,60.4421,60.4572,6500.0
2014-06-18 14:15:00,80.12,80.13,80.12,80.13,4400.0,60.4572,60.4648,60.4572,60.4648,4400.0
2014-06-18 14:20:00,80.13,80.14,80.12,80.12,2600.0,60.4648,60.4723,60.4572,60.4572,2600.0
2014-06-18 14:25:00,80.15,80.15,80.14,80.14,6700.0,60.4799,60.4799,60.4723,60.4723,6700.0
2014-06-18 14:30:00,80.15,80.15,80.14,80.14,17000.0,60.4799,60.4799,60.4723,60.4723,17000.0
2014-06-18 14:35:00,80.15,80.17,80.15,80.16,1500.0,60.4799,60.495,60.4799,60.4874,1500.0
2014-06-18 14:40:00,80.17,80.18,80.16,80.17,113400.0,60.495,60.5025,60.4874,60.495,113400.0
2014-06-18 14:45:00,80.18,80.18,80.17,80.18,5200.0,60.5025,60.5025,60.495,60.5025,5200.0
2014-06-18 14:50:00,80.17,80.18,80.17,80.18,3200.0,60.495,60.5025,60.495,60.5025,3200.0
2014-06-18 14:55:00,80.18,80.18,80.17,80.17,20000.0,60.5025,60.5025,60.495,60.495,20000.0
2014-06-18 15:00:00,80.17,80.18,80.17,80.17,4600.0,60.495,60.5025,60.495,60.495,4600.0
2014-06-18 15:05:00,80.18,80.18,80.17,80.17,16100.0,60.5025,60.5025,60.495,60.495,16100.0
2014-06-18 15:10:00,80.18,80.18,80.17,80.18,2400.0,60.5025,60.5025,60.495,60.5025,2400.0
2014-06-18 15:15:00,80.18,80.18,80.18,80.18,1500.0,60.5025,60.5025,60.5025,60.5025,1500.0
2014-06-18 15:20:00,80.17,80.19,80.17,80.18,18600.0,60.495,60.5101,60.495,60.5025,18600.0
2014-06-18 15:25:00,80.18,80.18,80.17,80.18,3300.0,60.5025,60.5025,60.495,60.5025,3300.0
2014-06-18 15:30:00,80.18,80.2,80.18,80.2,59400.0,60.5025,60.5176,60.5025,60.5176,59400.0
2014-06-18 15:35:00,80.19,80.2,80.19,80.2,1400.0,60.5101,60.5176,60.5101,60.5176,1400.0
2014-06-18 15:40:00,80.2,80.22,80.19,80.22,13900.0,60.5176,60.5327,60.5101,60.5327,13900.0
2014-06-18 15:45:00,80.21,80.22,80.21,80.22,10100.0,60.5251,60.5327,60.5251,60.5327,10100.0
2014-06-18 15:50:00,80.22,80.22,80.21,80.21,8600.0,60.5327,60.5327,60.5251,60.5251,8600.0
2014-06-18 15:55:00,80.22,80.22,80.21,80.21,17200.0,60.5327,60.5327,60.5251,60.5251,17200.0
2014-06-19 09:30:00,80.23,80.25,80.23,80.23,43600.0,60.5402,60.5553,60.5402,60.5402,43600.0
2014-06-19 09:35:00,80.23,80.24,80.23,80.23,11100.0,60.5402,60.5478,60.5402,60.5402,11100.0
2014-06-19 09:40:00,80.24,80.24,80.23,80.24,12700.0,60.5478,60.5478,60.5402,60.5478,12700.0
2014-06-19 09:45:00,80.24,80.25,80.24,80.24,2800.0,60.5478,60.5553,60.5478,60.5478,2800.0
2014-06-19 09:50:00,80.25,80.25,80.24,80.25,1000.0,60.5553,60.5553,60.5478,60.5553,1000.0
2014-06-19 09:55:00,80.25,80.25,80.24,80.24,12200.0,60.5553,60.5553,60.5478,60.5478,12200.0
2014-06-19 10:00:00,80.26,80.26,80.25,80.25,500.0,60.5629,60.5629,60.5553,60.5553,500.0
2014-06-19 10:05:00,80.24,80.26,80.24,80.25,12000.0,60.5478,60.5629,60.5478,60.5553,12000.0
2014-06-19 10:10:00,80.25,80.25,80.25,80.25,3300.0,60.5553,60.5553,60.5553,60.5553,3300.0
2014-06-19 10:15:00,80.24,80.25,80.24,80.25,3900.0,60.5478,60.5553,60.5478,60.5553,3900.0
2014-06-19 10:20:00,80.25,80.25,80.24,80.24,5200.0,60.5553,60.5553,60.5478,60.5478,5200.0
2014-06-19 10:25:00,80.24,80.25,80.24,80.25,5400.0,60.5478,60.5553,60.5478,60.5553,5400.0
2014-06-19 10:30:00,80.25,80.25,80.24,80.25,1800.0,60.5553,60.5553,60.5478,60.5553,1800.0
2014-06-19 10:35:00,80.24,80.25,80.24,80.24,1600.0,60.5478,60.5553,60.5478,60.5478,1600.0
2014-06-19 10:40:00,80.25,80.25,80.24,80.25,7600.0,60.5553,60.5553,60.5478,60.5553,7600.0
2014-06-19 10:45:00,80.25,80.25,80.24,80.25,2200.0,60.5553,60.5553,60.5478,60.5553,2200.0
2014-06-19 10:50:00,80.25,80.25,80.24,80.25,4400.0,60.5553,60.5553,60.5478,60.5553,4400.0
2014-06-19 10:55:00,80.25,80.25,80.24,80.24,3700.0,60.5553,60.5553,60.5478,60.5478,3700.0
2014-06-19 11:00:00,80.25,80.25,80.24,80.24,4900.0,60.5553,60.5553,60.5478,60.5478,4900.0
2014-06-19 11:05:00,80.25,80.26,80.24,80.26,7000.0,60.5553,60.5629,60.5478,60.5629,7000.0
2014-06-19 11:10:00,80.26,80.27,80.25,80.27,187600.0,60.5629,60.5704,60.5553,60.5704,187600.0
2014-06-19 11:15:00,80.27,80.27,80.26,80.27,2300.0,60.5704,60.5704,60.5629,60.5704,2300.0
2014-06-19 11:20:00,80.27,80.27,80.27,80.27,0.0,60.5704,60.5704,60.5704,60.5704,0.0
2014-06-19 11:25:00,80.27,80.27,80.26,80.26,7700.0,60.5704,60.5704,60.5629,60.5629,7700.0
2014-06-19 11:30:00,80.26,80.27,80.26,80.27,200.0,60.5629,60.5704,60.5629,60.5704,200.0
2014-06-19 11:35:00,80.27,80.27,80.26,80.27,5300.0,60.5704,60.5704,60.5629,60.5704,5300.0
2014-06-19 11:40:00,80.26,80.26,80.26,80.26,600.0,60.5629,60.5629,60.5629,60.5629,600.0
2014-06-19 11:45:00,80.27,80.27,80.26,80.27,1700.0,60.5704,60.5704,60.5629,60.5704,1700.0
2014-06-19 11:50:00,80.27,80.27,80.26,80.26,1800.0,60.5704,60.5704,60.5629,60.5629,1800.0
2014-06-19 11:55:00,80.27,80.27,80.27,80.27,1200.0,60.5704,60.5704,60.5704,60.5704,1200.0
2014-06-19 12:00:00,80.27,80.27,80.26,80.27,900.0,60.5704,60.5704,60.5629,60.5704,900.0
2014-06-19 12:05:00,80.27,80.27,80.27,80.27,400.0,60.5704,60.5704,60.5704,60.5704,400.0
2014-06-19 12:10:00,80.27,80.27,80.27,80.27,400.0,60.5704,60.5704,60.5704,60.5704,400.0
2014-06-19 12:15:00,80.27,80.27,80.25,80.25,6600.0,60.5704,60.5704,60.5553,60.5553,6600.0
2014-06-19 12:20:00,80.25,80.25,80.25,80.25,200.0,60.5553,60.5553,60.5553,60.5553,200.0
2014-06-19 12:25:00,80.26,80.26,80.24,80.24,2500.0,60.5629,60.5629,60.5478,60.5478,2500.0
2014-06-19 12:30:00,80.24,80.24,80.24,80.24,100.0,60.5478,60.5478,60.5478,60.5478,100.0
2014-06-19 12:35:00,80.23,80.23,80.23,80.23,500.0,60.5402,60.5402,60.5402,60.5402,500.0
2014-06-19 12:40:00,80.24,80.25,80.24,80.25,1800.0,60.5478,60.5553,60.5478,60.5553,1800.0
2014-06-19 12:45:00,80.25,80.25,80.25,80.25,1700.0,60.5553,60.5553,60.5553,60.5553,1700.0
2014-06-19 12:50:00,80.25,80.25,80.24,80.24,7500.0,60.5553,60.5553,60.5478,60.5478,7500.0
2014-06-19 12:55:00,80.25,80.25,80.24,80.24,700.0,60.5553,60.5553,60.5478,60.5478,700.0
2014-06-19 13:00:00,80.25,80.25,80.25,80.25,1100.0,60.5553,60.5553,60.5553,60.5553,1100.0
2014-06-19 13:05:00,80.25,80.25,80.24,80.24,200.0,60.5553,60.5553,60.5478,60.5478,200.0
2014-06-19 13:10:00,80.24,80.24,80.24,80.24,1000.0,60.5478,60.5478,60.5478,60.5478,1000.0
2014-06-19 13:15:00,80.23,80.23,80.23,80.23,600.0,60.5402,60.5402,60.5402,60.5402,600.0
2014-06-19 13:20:00,80.23,80.24,80.22,80.22,1800.0,60.5402,60.5478,60.5327,60.5327,1800.0
2014-06-19 13:25:00,80.22,80.23,80.22,80.22,13200.0,60.5327,60.5402,60.5327,60.5327,13200.0
2014-06-19 13:30:00,80.23,80.23,80.22,80.22,2600.0,60.5402,60.5402,60.5327,60.5327,2600.0
2014-06-19 13:35:00,80.22,80.23,80.22,80.22,700.0,60.5327,60.5402,60.5327,60.5327,700.0
2014-06-19 13:40:00,80.22,80.23,80.22,80.23,1100.0,60.5327,60.5402,60.5327,60.5402,1100.0
2014-06-19 13:45:00,80.23,80.23,80.2,80.21,9800.0,60.5402,60.5402,60.5176,60.5251,9800.0
2014-06-19 13:50:00,80.22,80.22,80.21,80.21,2700.0,60.5327,60.5327,60.5251,60.5251,2700.0
2014-06-19 13:55:00,80.21,80.22,80.21,80.22,2200.0,60.5251,60.5327,60.5251,60.5327,2200.0
2014-06-19 14:00:00,80.21,80.22,80.21,80.22,800.0,60.5251,60.5327,60.5251,60.5327,800.0
2014-06-19 14:05:00,80.22,80.22,80.22,80.22,6000.0,60.5327,60.5327,60.5327,60.5327,6000.0
2014-06-19 14:10:00,80.23,80.23,80.22,80.22,5300.0,60.5402,60.5402,60.5327,60.5327,5300.0
2014-06-19 14:15:00,80.22,80.22,80.21,80.22,2600.0,60.5327,60.5327,60.5251,60.5327,2600.0
2014-06-19 14:20:00,80.22,80.22,80.22,80.22,2600.0,60.5327,60.5327,60.5327,60.5327,2600.0
2014-06-19 14:25:00,80.22,80.23,80.22,80.23,10200.0,60.5327,60.5402,60.5327,60.5402,10200.0
2014-06-19 14:30:00,80.22,80.23,80.22,80.22,7800.0,60.5327,60.5402,60.5327,60.5327,7800.0
2014-06-19 14:35:00,80.23,80.23,80.22,80.23,3800.0,60.5402,60.5402,60.5327,60.5402,3800.0
2014-06-19 14:40:00,80.23,80.23,80.22,80.23,2400.0,60.5402,60.5402,60.5327,60.5402,2400.0
2014-06-19 14:45:00,80.23,80.24,80.22,80.23,11800.0,60.5402,60.5478,60.5327,60.5402,11800.0
2014-06-19 14:50:00,80.23,80.23,80.22,80.23,7200.0,60.5402,60.5402,60.5327,60.5402,7200.0
2014-06-19 14:55:00,80.23,80.23,80.22,80.23,8200.0,60.5402,60.5402,60.5327,60.5402,8200.0
2014-06-19 15:00:00,80.22,80.24,80.22,80.22,11800.0,60.5327,60.5478,60.5327,60.5327,11800.0
2014-06-19 15:05:00,80.23,80.23,80.22,80.22,10500.0,60.5402,60.5402,60.5327,60.5327,10500.0
2014-06-19 15:10:00,80.23,80.23,80.21,80.21,7900.0,60.5402,60.5402,60.5251,60.5251,7900.0
2014-06-19 15:15:00,80.22,80.22,80.21,80.21,6400.0,60.5327,60.5327,60.5251,60.5251,6400.0
2014-06-19 15:20:00,80.22,80.22,80.17,80.18,44500.0,60.5327,60.5327,60.495,60.5025,44500.0
2014-06-19 15:25:00,80.19,80.19,80.18,80.18,3000.0,60.5101,60.5101,60.5025,60.5025,3000.0
2014-06-19 15:30:00,80.19,80.19,80.18,80.19,900.0,60.5101,60.5101,60.5025,60.5101,900.0
2014-06-19 15:35:00,80.19,80.19,80.18,80.18,13200.0,60.5101,60.5101,60.5025,60.5025,13200.0
2014-06-19 15:40:00,80.18,80.19,80.17,80.17,33700.0,60.5025,60.5101,60.495,60.495,33700.0
2014-06-19 15:45:00,80.17,80.18,80.17,80.18,2300.0,60.495,60.5025,60.495,60.5025,2300.0
2014-06-19 15:50:00,80.18,80.19,80.17,80.19,4000.0,60.5025,60.5101,60.495,60.5101,4000.0
2014-06-19 15:55:00,80.19,80.2,80.18,80.2,7000.0,60.5101,60.5176,60.5025,60.5176,7000.0
2014-06-20 09:30:00,80.19,80.19,80.18,80.19,11500.0,60.5101,60.5101,60.5025,60.5101,11500.0
2014-06-20 09:35:00,80.17,80.17,80.17,80.17,300.0,60.495,60.495,60.495,60.495,300.0
2014-06-20 09:40:00,80.18,80.19,80.18,80.19,2600.0,60.5025,60.5101,60.5025,60.5101,2600.0
2014-06-20 09:45:00,80.19,80.19,80.18,80.18,500.0,60.5101,60.5101,60.5025,60.5025,500.0
2014-06-20 09:50:00,80.19,80.19,80.18,80.19,4600.0,60.5101,60.5101,60.5025,60.5101,4600.0
2014-06-20 09:55:00,80.19,80.19,80.18,80.19,7800.0,60.5101,60.5101,60.5025,60.5101,7800.0
2014-06-20 10:00:00,80.18,80.18,80.17,80.17,500.0,60.5025,60.5025,60.495,60.495,500.0
2014-06-20 10:05:00,80.18,80.18,80.17,80.18,1800.0,60.5025,60.5025,60.495,60.5025,1800.0
2014-06-20 10:10:00,80.17,80.18,80.17,80.17,1500.0,60.495,60.5025,60.495,60.495,1500.0
2014-06-20 10:15:00,80.18,80.18,80.17,80.18,5500.0,60.5025,60.5025,60.495,60.5025,5500.0
2014-06-20 10:20:00,80.18,80.18,80.17,80.17,500.0,60.5025,60.5025,60.495,60.495,500.0
2014-06-20 10:25:00,80.18,80.18,80.17,80.18,3800.0,60.5025,60.5025,60.495,60.5025,3800.0
2014-06-20 10:30:00,80.17,80.19,80.16,80.19,6000.0,60.495,60.5101,60.4874,60.5101,6000.0
2014-06-20 10:35:00,80.18,80.19,80.18,80.19,4500.0,60.5025,60.5101,60.5025,60.5101,4500.0
2014-06-20 10:40:00,80.19,80.19,80.19,80.19,1200.0,60.5101,60.5101,60.5101,60.5101,1200.0
2014-06-20 10:45:00,80.19,80.19,80.19,80.19,900.0,60.5101,60.5101,60.5101,60.5101,900.0
2014-06-20 10:50:00,80.19,80.19,80.18,80.18,700.0,60.5101,60.5101,60.5025,60.5025,700.0
2014-06-20 10:55:00,80.19,80.19,80.18,80.19,3600.0,60.5101,60.5101,60.5025,60.5101,3600.0
2014-06-20 11:00:00,80.19,80.19,80.19,80.19,300.0,60.5101,60.5101,60.5101,60.5101,300.0
2014-06-20 11:05:00,80.19,80.19,80.19,80.19,200.0,60.5101,60.5101,60.5101,60.5101,200.0
2014-06-20 11:10:00,80.19,80.19,80.18,80.19,1600.0,60.5101,60.5101,60.5025,60.5101,1600.0
2014-06-20 11:15:00,80.19,80.19,80.19,80.19,1200.0,60.5101,60.5101,60.5101,60.5101,1200.0
2014-06-20 11:20:00,80.18,80.19,80.18,80.19,3200.0,60.5025,60.5101,60.5025,60.5101,3200.0
2014-06-20 11:25:00,80.19,80.19,80.18,80.18,7400.0,60.5101,60.5101,60.5025,60.5025,7400.0
2014-06-20 11:30:00,80.18,80.19,80.18,80.19,3600.0,60.5025,60.5101,60.5025,60.5101,3600.0
2014-06-20 11:35:00,80.19,80.2,80.19,80.2,4000.0,60.5101,60.5176,60.5101,60.5176,4000.0
2014-06-20 11:40:00,80.19,80.2,80.19,80.19,5800.0,60.5101,60.5176,60.5101,60.5101,5800.0
2014-06-20 11:45:00,80.19,80.21,80.19,80.2,4500.0,60.5101,60.5251,60.5101,60.5176,4500.0
2014-06-20 11:50:00,80.19,80.22,80.19,80.22,2400.0,60.5101,60.5327,60.5101,60.5327,2400.0
2014-06-20 11:55:00,80.22,80.22,80.21,80.21,1000.0,60.5327,60.5327,60.5251,60.5251,1000.0
2014-06-20 12:00:00,80.22,80.22,80.21,80.21,3900.0,60.5327,60.5327,60.5251,60.5251,3900.0
2014-06-20 12:05:00,80.22,80.22,80.22,80.22,2100.0,60.5327,60.5327,60.5327,60.5327,2100.0
2014-06-20 12:10:00,80.22,80.22,80.22,80.22,2100.0,60.5327,60.5327,60.5327,60.5327,2100.0
2014-06-20 12:15:00,80.21,80.22,80.21,80.22,300.0,60.5251,60.5327,60.5251,60.5327,300.0
2014-06-20 12:20:00,80.22,80.22,80.21,80.21,400.0,60.5327,60.5327,60.5251,60.5251,400.0
2014-06-20 12:25:00,80.22,80.22,80.21,80.21,700.0,60.5327,60.5327,60.5251,60.5251,700.0
2014-06-20 12:30:00,80.22,80.22,80.21,80.21,800.0,60.5327,60.5327,60.5251,60.5251,800.0
2014-06-20 12:35:00,80.21,80.22,80.21,80.21,400.0,60.5251,60.5327,60.5251,60.5251,400.0
2014-06-20 12:40:00,80.21,80.22,80.21,80.22,800.0,60.5251,60.5327,60.5251,60.5327,800.0
2014-06-20 12:45:00,80.21,80.23,80.21,80.21,26400.0,60.5251,60.5402,60.5251,60.5251,26400.0
2014-06-20 12:50:00,80.22,80.22,80.21,80.21,1700.0,60.5327,60.5327,60.5251,60.5251,1700.0
2014-06-20 12:55:00,80.22,80.22,80.22,80.22,1200.0,60.5327,60.5327,60.5327,60.5327,1200.0
2014-06-20 13:00:00,80.22,80.22,80.21,80.22,2200.0,60.5327,60.5327,60.5251,60.5327,2200.0
2014-06-20 13:05:00,80.22,80.22,80.21,80.22,4200.0,60.5327,60.5327,60.5251,60.5327,4200.0
2014-06-20 13:10:00,80.22,80.22,80.21,80.21,12800.0,60.5327,60.5327,60.5251,60.5251,12800.0
2014-06-20 13:15:00,80.21,80.21,80.19,80.21,103500.0,60.5251,60.5251,60.5101,60.5251,103500.0
2014-06-20 13:20:00,80.21,80.21,80.2,80.2,1900.0,60.5251,60.5251,60.5176,60.5176,1900.0
2014-06-20 13:25:00,80.21,80.21,80.21,80.21,600.0,60.5251,60.5251,60.5251,60.5251,600.0
2014-06-20 13:30:00,80.2,80.21,80.2,80.2,1900.0,60.5176,60.5251,60.5176,60.5176,1900.0
2014-06-20 13:35:00,80.2,80.2,80.2,80.2,1800.0,60.5176,60.5176,60.5176,60.5176,1800.0
2014-06-20 13:40:00,80.2,80.2,80.2,80.2,300.0,60.5176,60.5176,60.5176,60.5176,300.0
2014-06-20 13:45:00,80.2,80.21,80.2,80.21,1000.0,60.5176,60.5251,60.5176,60.5251,1000.0
2014-06-20 13:50:00,80.2,80.21,80.2,80.21,4100.0,60.5176,60.5251,60.5176,60.5251,4100.0
2014-06-20 13:55:00,80.21,80.21,80.2,80.21,2600.0,60.5251,60.5251,60.5176,60.5251,2600.0
2014-06-20 14:00:00,80.21,80.21,80.2,80.21,2200.0,60.5251,60.5251,60.5176,60.5251,2200.0
2014-06-20 14:05:00,80.21,80.21,80.2,80.2,3900.0,60.5251,60.5251,60.5176,60.5176,3900.0
2014-06-20 14:10:00,80.21,80.21,80.21,80.21,600.0,60.5251,60.5251,60.5251,60.5251,600.0
2014-06-20 14:15:00,80.21,80.21,80.2,80.21,3400.0,60.5251,60.5251,60.5176,60.5251,3400.0
2014-06-20 14:20:00,80.2,80.21,80.2,80.21,10200.0,60.5176,60.5251,60.5176,60.5251,10200.0
2014-06-20 14:25:00,80.2,80.21,80.2,80.2,2200.0,60.5176,60.5251,60.5176,60.5176,2200.0
2014-06-20 14:30:00,80.2,80.21,80.2,80.21,1100.0,60.5176,60.5251,60.5176,60.5251,1100.0
2014-06-20 14:35:00,80.21,80.21,80.2,80.2,1800.0,60.5251,60.5251,60.5176,60.5176,1800.0
2014-06-20 14:40:00,80.2,80.2,80.2,80.2,2400.0,60.5176,60.5176,60.5176,60.5176,2400.0
2014-06-20 14:45:00,80.2,80.2,80.19,80.19,6900.0,60.5176,60.5176,60.5101,60.5101,6900.0
2014-06-20 14:50:00,80.19,80.19,80.18,80.19,6100.0,60.5101,60.5101,60.5025,60.5101,6100.0
2014-06-20 14:55:00,80.18,80.2,80.18,80.19,9800.0,60.5025,60.5176,60.5025,60.5101,9800.0
2014-06-20 15:00:00,80.19,80.19,80.18,80.19,6700.0,60.5101,60.5101,60.5025,60.5101,6700.0
2014-06-20 15:05:00,80.19,80.2,80.19,80.19,11000.0,60.5101,60.5176,60.5101,60.5101,11000.0
2014-06-20 15:10:00,80.18,80.19,80.18,80.18,5600.0,60.5025,60.5101,60.5025,60.5025,5600.0
2014-06-20 15:15:00,80.19,80.2,80.19,80.19,3000.0,60.5101,60.5176,60.5101,60.5101,3000.0
2014-06-20 15:20:00,80.2,80.2,80.19,80.2,21700.0,60.5176,60.5176,60.5101,60.5176,21700.0
2014-06-20 15:25:00,80.18,80.2,80.18,80.19,24500.0,60.5025,60.5176,60.5025,60.5101,24500.0
2014-06-20 15:30:00,80.19,80.21,80.19,80.2,2600.0,60.5101,60.5251,60.5101,60.5176,2600.0
2014-06-20 15:35:00,80.21,80.21,80.18,80.2,53900.0,60.5251,60.5251,60.5025,60.5176,53900.0
2014-06-20 15:40:00,80.2,80.2,80.19,80.2,1900.0,60.5176,60.5176,60.5101,60.5176,1900.0
2014-06-20 15:45:00,80.19,80.2,80.19,80.19,7400.0,60.5101,60.5176,60.5101,60.5101,7400.0
2014-06-20 15:50:00,80.2,80.2,80.2,80.2,4200.0,60.5176,60.5176,60.5176,60.5176,4200.0
2014-06-20 15:55:00,80.2,80.21,80.19,80.2,13500.0,60.5176,60.5251,60.5101,60.5176,13500.0
2014-06-23 09:30:00,80.2,80.2,80.19,80.2,8900.0,60.5176,60.5176,60.5101,60.5176,8900.0
2014-06-23 09:35:00,80.19,80.21,80.19,80.21,5900.0,60.5101,60.5251,60.5101,60.5251,5900.0
2014-06-23 09:40:00,80.21,80.21,80.2,80.2,700.0,60.5251,60.5251,60.5176,60.5176,700.0
2014-06-23 09:45:00,80.22,80.22,80.19,80.19,1300.0,60.5327,60.5327,60.5101,60.5101,1300.0
2014-06-23 09:50:00,80.19,80.21,80.19,80.21,1700.0,60.5101,60.5251,60.5101,60.5251,1700.0
2014-06-23 09:55:00,80.2,80.21,80.18,80.2,2100.0,60.5176,60.5251,60.5025,60.5176,2100.0
2014-06-23 10:00:00,80.17,80.2,80.16,80.18,4700.0,60.495,60.5176,60.4874,60.5025,4700.0
2014-06-23 10:05:00,80.2,80.2,80.17,80.2,2000.0,60.5176,60.5176,60.495,60.5176,2000.0
2014-06-23 10:10:00,80.16,80.2,80.16,80.2,4800.0,60.4874,60.5176,60.4874,60.5176,4800.0
2014-06-23 10:15:00,80.2,80.21,80.19,80.2,6700.0,60.5176,60.5251,60.5101,60.5176,6700.0
2014-06-23 10:20:00,80.2,80.2,80.2,80.2,4800.0,60.5176,60.5176,60.5176,60.5176,4800.0
2014-06-23 10:25:00,80.19,80.2,80.19,80.19,4200.0,60.5101,60.5176,60.5101,60.5101,4200.0
2014-06-23 10:30:00,80.2,80.2,80.2,80.2,3500.0,60.5176,60.5176,60.5176,60.5176,3500.0
2014-06-23 10:35:00,80.19,80.2,80.19,80.2,900.0,60.5101,60.5176,60.5101,60.5176,900.0
2014-06-23 10:40:00,80.2,80.2,80.19,80.19,600.0,60.5176,60.5176,60.5101,60.5101,600.0
2014-06-23 10:45:00,80.19,80.2,80.19,80.2,800.0,60.5101,60.5176,60.5101,60.5176,800.0
2014-06-23 10:50:00,80.2,80.2,80.2,80.2,3200.0,60.5176,60.5176,60.5176,60.5176,3200.0
2014-06-23 10:55:00,80.19,80.21,80.19,80.2,5700.0,60.5101,60.5251,60.5101,60.5176,5700.0
2014-06-23 11:00:00,80.21,80.21,80.2,80.2,5600.0,60.5251,60.5251,60.5176,60.5176,5600.0
2014-06-23 11:05:00,80.2,80.21,80.2,80.2,2000.0,60.5176,60.5251,60.5176,60.5176,2000.0
2014-06-23 11:10:00,80.21,80.21,80.2,80.21,1000.0,60.5251,60.5251,60.5176,60.5251,1000.0
2014-06-23 11:15:00,80.2,80.2,80.19,80.2,2300.0,60.5176,60.5176,60.5101,60.5176,2300.0
2014-06-23 11:20:00,80.2,80.2,80.19,80.19,3100.0,60.5176,60.5176,60.5101,60.5101,3100.0
2014-06-23 11:25:00,80.19,80.19,80.17,80.18,349500.0,60.5101,60.5101,60.495,60.5025,349500.0
2014-06-23 11:30:00,80.17,80.18,80.17,80.18,900.0,60.495,60.5025,60.495,60.5025,900.0
2014-06-23 11:35:00,80.18,80.18,80.18,80.18,500.0,60.5025,60.5025,60.5025,60.5025,500.0
2014-06-23 11:40:00,80.19,80.2,80.19,80.2,6900.0,60.5101,60.5176,60.5101,60.5176,6900.0
2014-06-23 11:45:00,80.2,80.2,80.19,80.2,5400.0,60.5176,60.5176,60.5101,60.5176,5400.0
2014-06-23 11:50:00,80.2,80.2,80.2,80.2,600.0,60.5176,60.5176,60.5176,60.5176,600.0
2014-06-23 11:55:00,80.2,80.2,80.19,80.19,6800.0,60.5176,60.5176,60.5101,60.5101,6800.0
2014-06-23 12:00:00,80.18,80.2,80.18,80.2,3300.0,60.5025,60.5176,60.5025,60.5176,3300.0
2014-06-23 12:05:00,80.2,80.2,80.19,80.2,1400.0,60.5176,60.5176,60.5101,60.5176,1400.0
2014-06-23 12:10:00,80.2,80.2,80.2,80.2,2100.0,60.5176,60.5176,60.5176,60.5176,2100.0
2014-06-23 12:15:00,80.2,80.2,80.19,80.19,9500.0,60.5176,60.5176,60.5101,60.5101,9500.0
2014-06-23 12:20:00,80.19,80.19,80.18,80.19,1000.0,60.5101,60.5101,60.5025,60.5101,1000.0
2014-06-23 12:25:00,80.19,80.19,80.18,80.18,1800.0,60.5101,60.5101,60.5025,60.5025,1800.0
2014-06-23 12:30:00,80.18,80.19,80.18,80.18,700.0,60.5025,60.5101,60.5025,60.5025,700.0
2014-06-23 12:35:00,80.19,80.19,80.17,80.17,2900.0,60.5101,60.5101,60.495,60.495,2900.0
2014-06-23 12:40:00,80.18,80.18,80.17,80.17,2200.0,60.5025,60.5025,60.495,60.495,2200.0
2014-06-23 12:45:00,80.18,80.19,80.17,80.18,1700.0,60.5025,60.5101,60.495,60.5025,1700.0
2014-06-23 12:50:00,80.19,80.19,80.18,80.18,300.0,60.5101,60.5101,60.5025,60.5025,300.0
2014-06-23 12:55:00,80.19,80.19,80.18,80.19,1400.0,60.5101,60.5101,60.5025,60.5101,1400.0
2014-06-23 13:00:00,80.19,80.2,80.18,80.19,20300.0,60.5101,60.5176,60.5025,60.5101,20300.0
2014-06-23 13:05:00,80.18,80.19,80.18,80.18,3500.0,60.5025,60.5101,60.5025,60.5025,3500.0
2014-06-23 13:10:00,80.19,80.2,80.18,80.19,18800.0,60.5101,60.5176,60.5025,60.5101,18800.0
2014-06-23 13:15:00,80.19,80.19,80.18,80.18,3800.0,60.5101,60.5101,60.5025,60.5025,3800.0
2014-06-23 13:20:00,80.19,80.19,80.18,80.19,900.0,60.5101,60.5101,60.5025,60.5101,900.0
2014-06-23 13:25:00,80.18,80.19,80.18,80.19,1700.0,60.5025,60.5101,60.5025,60.5101,1700.0
2014-06-23 13:30:00,80.19,80.19,80.19,80.19,1400.0,60.5101,60.5101,60.5101,60.5101,1400.0
2014-06-23 13:35:00,80.19,80.19,80.18,80.19,5900.0,60.5101,60.5101,60.5025,60.5101,5900.0
2014-06-23 13:40:00,80.18,80.19,80.18,80.19,1600.0,60.5025,60.5101,60.5025,60.5101,1600.0
2014-06-23 13:45:00,80.19,80.19,80.19,80.19,1500.0,60.5101,60.5101,60.5101,60.5101,1500.0
2014-06-23 13:50:00,80.18,80.19,80.18,80.18,4500.0,60.5025,60.5101,60.5025,60.5025,4500.0
2014-06-23 13:55:00,80.19,80.19,80.19,80.19,3600.0,60.5101,60.5101,60.5101,60.5101,3600.0
2014-06-23 14:00:00,80.19,80.19,80.18,80.19,500.0,60.5101,60.5101,60.5025,60.5101,500.0
2014-06-23 14:05:00,80.19,80.19,80.18,80.18,1900.0,60.5101,60.5101,60.5025,60.5025,1900.0
2014-06-23 14:10:00,80.2,80.22,80.2,80.2,78900.0,60.5176,60.5327,60.5176,60.5176,78900.0
2014-06-23 14:15:00,80.2,80.2,80.2,80.2,0.0,60.5176,60.5176,60.5176,60.5176,0.0
2014-06-23 14:20:00,80.2,80.21,80.2,80.2,2900.0,60.5176,60.5251,60.5176,60.5176,2900.0
2014-06-23 14:25:00,80.2,80.2,80.19,80.2,2500.0,60.5176,60.5176,60.5101,60.5176,2500.0
2014-06-23 14:30:00,80.19,80.2,80.19,80.2,5200.0,60.5101,60.5176,60.5101,60.5176,5200.0
2014-06-23 14:35:00,80.19,80.19,80.18,80.19,1400.0,60.5101,60.5101,60.5025,60.5101,1400.0
2014-06-23 14:40:00,80.19,80.19,80.18,80.19,2500.0,60.5101,60.5101,60.5025,60.5101,2500.0
2014-06-23 14:45:00,80.18,80.18,80.18,80.18,29300.0,60.5025,60.5025,60.5025,60.5025,29300.0
2014-06-23 14:50:00,80.18,80.18,80.17,80.18,2900.0,60.5025,60.5025,60.495,60.5025,2900.0
2014-06-23 14:55:00,80.18,80.18,80.17,80.18,1500.0,60.5025,60.5025,60.495,60.5025,1500.0
2014-06-23 15:00:00,80.17,80.18,80.17,80.18,7000.0,60.495,60.5025,60.495,60.5025,7000.0
2014-06-23 15:05:00,80.18,80.18,80.18,80.18,400.0,60.5025,60.5025,60.5025,60.5025,400.0
2014-06-23 15:10:00,80.18,80.18,80.17,80.18,6000.0,60.5025,60.5025,60.495,60.5025,6000.0
2014-06-23 15:15:00,80.18,80.18,80.17,80.18,3200.0,60.5025,60.5025,60.495,60.5025,3200.0
2014-06-23 15:20:00,80.17,80.18,80.17,80.18,9900.0,60.495,60.5025,60.495,60.5025,9900.0
2014-06-23 15:25:00,80.18,80.2,80.17,80.19,47500.0,60.5025,60.5176,60.495,60.5101,47500.0
2014-06-23 15:30:00,80.19,80.19,80.17,80.17,30700.0,60.5101,60.5101,60.495,60.495,30700.0
2014-06-23 15:35:00,80.17,80.18,80.17,80.18,1300.0,60.495,60.5025,60.495,60.5025,1300.0
2014-06-23 15:40:00,80.18,80.19,80.18,80.19,2400.0,60.5025,60.5101,60.5025,60.5101,2400.0
2014-06-23 15:45:00,80.18,80.19,80.18,80.18,1300.0,60.5025,60.5101,60.5025,60.5025,1300.0
2014-06-23 15:50:00,80.19,80.19,80.18,80.18,2700.0,60.5101,60.5101,60.5025,60.5025,2700.0
2014-06-23 15:55:00,80.18,80.19,80.18,80.19,10900.0,60.5025,60.5101,60.5025,60.5101,10900.0
2014-06-24 09:30:00,80.28,80.28,80.2,80.21,17700.0,60.578,60.578,60.5176,60.5251,17700.0
2014-06-24 09:35:00,80.23,80.23,80.2,80.22,5300.0,60.5402,60.5402,60.5176,60.5327,5300.0
2014-06-24 09:40:00,80.22,80.22,80.21,80.21,1200.0,60.5327,60.5327,60.5251,60.5251,1200.0
2014-06-24 09:45:00,80.21,80.22,80.21,80.22,1300.0,60.5251,60.5327,60.5251,60.5327,1300.0
2014-06-24 09:50:00,80.22,80.22,80.2,80.21,6200.0,60.5327,60.5327,60.5176,60.5251,6200.0
2014-06-24 09:55:00,80.2,80.21,80.2,80.21,7700.0,60.5176,60.5251,60.5176,60.5251,7700.0
2014-06-24 10:00:00,80.21,80.21,80.19,80.19,2400.0,60.5251,60.5251,60.5101,60.5101,2400.0
2014-06-24 10:05:00,80.19,80.19,80.19,80.19,1700.0,60.5101,60.5101,60.5101,60.5101,1700.0
2014-06-24 10:10:00,80.19,80.19,80.17,80.18,1300.0,60.5101,60.5101,60.495,60.5025,1300.0
2014-06-24 10:15:00,80.17,80.18,80.17,80.18,2300.0,60.495,60.5025,60.495,60.5025,2300.0
2014-06-24 10:20:00,80.18,80.18,80.17,80.17,1000.0,60.5025,60.5025,60.495,60.495,1000.0
2014-06-24 10:25:00,80.17,80.19,80.17,80.19,5400.0,60.495,60.5101,60.495,60.5101,5400.0
2014-06-24 10:30:00,80.19,80.19,80.18,80.18,4700.0,60.5101,60.5101,60.5025,60.5025,4700.0
2014-06-24 10:35:00,80.19,80.2,80.19,80.19,6900.0,60.5101,60.5176,60.5101,60.5101,6900.0
2014-06-24 10:40:00,80.18,80.19,80.18,80.18,2100.0,60.5025,60.5101,60.5025,60.5025,2100.0
2014-06-24 10:45:00,80.19,80.19,80.18,80.19,1800.0,60.5101,60.5101,60.5025,60.5101,1800.0
2014-06-24 10:50:00,80.19,80.19,80.18,80.18,2400.0,60.5101,60.5101,60.5025,60.5025,2400.0
2014-06-24 10:55:00,80.19,80.19,80.18,80.18,13000.0,60.5101,60.5101,60.5025,60.5025,13000.0
2014-06-24 11:00:00,80.19,80.19,80.18,80.18,1100.0,60.5101,60.5101,60.5025,60.5025,1100.0
2014-06-24 11:05:00,80.18,80.19,80.18,80.18,1900.0,60.5025,60.5101,60.5025,60.5025,1900.0
2014-06-24 11:10:00,80.18,80.19,80.18,80.19,2400.0,60.5025,60.5101,60.5025,60.5101,2400.0
2014-06-24 11:15:00,80.18,80.19,80.18,80.18,2700.0,60.5025,60.5101,60.5025,60.5025,2700.0
2014-06-24 11:20:00,80.19,80.19,80.17,80.18,2900.0,60.5101,60.5101,60.495,60.5025,2900.0
2014-06-24 11:25:00,80.18,80.18,80.18,80.18,400.0,60.5025,60.5025,60.5025,60.5025,400.0
2014-06-24 11:30:00,80.18,80.18,80.18,80.18,0.0,60.5025,60.5025,60.5025,60.5025,0.0
2014-06-24 11:35:00,80.18,80.18,80.17,80.18,2900.0,60.5025,60.5025,60.495,60.5025,2900.0
2014-06-24 11:40:00,80.18,80.18,80.17,80.18,1600.0,60.5025,60.5025,60.495,60.5025,1600.0
2014-06-24 11:45:00,80.18,80.18,80.17,80.17,200.0,60.5025,60.5025,60.495,60.495,200.0
2014-06-24 11:50:00,80.17,80.17,80.16,80.17,9200.0,60.495,60.495,60.4874,60.495,9200.0
2014-06-24 11:55:00,80.17,80.19,80.17,80.19,8700.0,60.495,60.5101,60.495,60.5101,8700.0
2014-06-24 12:00:00,80.18,80.19,80.18,80.19,1400.0,60.5025,60.5101,60.5025,60.5101,1400.0
2014-06-24 12:05:00,80.18,80.18,80.17,80.17,2900.0,60.5025,60.5025,60.495,60.495,2900.0
2014-06-24 12:10:00,80.18,80.19,80.18,80.18,4400.0,60.5025,60.5101,60.5025,60.5025,4400.0
2014-06-24 12:15:00,80.19,80.19,80.18,80.19,2700.0,60.5101,60.5101,60.5025,60.5101,2700.0
2014-06-24 12:20:00,80.19,80.19,80.18,80.18,8900.0,60.5101,60.5101,60.5025,60.5025,8900.0
2014-06-24 12:25:00,80.18,80.18,80.18,80.18,600.0,60.5025,60.5025,60.5025,60.5025,600.0
2014-06-24 12:30:00,80.18,80.18,80.17,80.18,2200.0,60.5025,60.5025,60.495,60.5025,2200.0
2014-06-24 12:35:00,80.18,80.18,80.17,80.18,2400.0,60.5025,60.5025,60.495,60.5025,2400.0
2014-06-24 12:40:00,80.18,80.18,80.18,80.18,1800.0,60.5025,60.5025,60.5025,60.5025,1800.0
2014-06-24 12:45:00,80.18,80.18,80.17,80.17,900.0,60.5025,60.5025,60.495,60.495,900.0
2014-06-24 12:50:00,80.18,80.19,80.18,80.18,500.0,60.5025,60.5101,60.5025,60.5025,500.0
2014-06-24 12:55:00,80.19,80.19,80.18,80.19,2400.0,60.5101,60.5101,60.5025,60.5101,2400.0
2014-06-24 13:00:00,80.19,80.2,80.17,80.17,7900.0,60.5101,60.5176,60.495,60.495,7900.0
2014-06-24 13:05:00,80.17,80.2,80.17,80.2,19600.0,60.495,60.5176,60.495,60.5176,19600.0
2014-06-24 13:10:00,80.2,80.2,80.2,80.2,100.0,60.5176,60.5176,60.5176,60.5176,100.0
2014-06-24 13:15:00,80.2,80.2,80.19,80.19,5900.0,60.5176,60.5176,60.5101,60.5101,5900.0
2014-06-24 13:20:00,80.2,80.2,80.19,80.19,600.0,60.5176,60.5176,60.5101,60.5101,600.0
2014-06-24 13:25:00,80.2,80.2,80.19,80.2,7100.0,60.5176,60.5176,60.5101,60.5176,7100.0
2014-06-24 13:30:00,80.2,80.2,80.2,80.2,500.0,60.5176,60.5176,60.5176,60.5176,500.0
2014-06-24 13:35:00,80.2,80.21,80.2,80.2,4500.0,60.5176,60.5251,60.5176,60.5176,4500.0
2014-06-24 13:40:00,80.21,80.21,80.2,80.21,3100.0,60.5251,60.5251,60.5176,60.5251,3100.0
2014-06-24 13:45:00,80.2,80.21,80.2,80.21,2000.0,60.5176,60.5251,60.5176,60.5251,2000.0
2014-06-24 13:50:00,80.2,80.21,80.2,80.21,10000.0,60.5176,60.5251,60.5176,60.5251,10000.0
2014-06-24 13:55:00,80.2,80.2,80.2,80.2,1300.0,60.5176,60.5176,60.5176,60.5176,1300.0
2014-06-24 14:00:00,80.2,80.21,80.2,80.21,14400.0,60.5176,60.5251,60.5176,60.5251,14400.0
2014-06-24 14:05:00,80.2,80.21,80.19,80.19,7000.0,60.5176,60.5251,60.5101,60.5101,7000.0
2014-06-24 14:10:00,80.19,80.19,80.18,80.19,2900.0,60.5101,60.5101,60.5025,60.5101,2900.0
2014-06-24 14:15:00,80.19,80.19,80.19,80.19,100.0,60.5101,60.5101,60.5101,60.5101,100.0
2014-06-24 14:20:00,80.19,80.2,80.19,80.2,8300.0,60.5101,60.5176,60.5101,60.5176,8300.0
2014-06-24 14:25:00,80.19,80.2,80.19,80.2,1900.0,60.5101,60.5176,60.5101,60.5176,1900.0
2014-06-24 14:30:00,80.2,80.2,80.17,80.17,13800.0,60.5176,60.5176,60.495,60.495,13800.0
2014-06-24 14:35:00,80.17,80.18,80.17,80.17,1800.0,60.495,60.5025,60.495,60.495,1800.0
2014-06-24 14:40:00,80.17,80.18,80.17,80.18,2800.0,60.495,60.5025,60.495,60.5025,2800.0
2014-06-24 14:45:00,80.18,80.18,80.17,80.17,1900.0,60.5025,60.5025,60.495,60.495,1900.0
2014-06-24 14:50:00,80.18,80.18,80.17,80.18,34700.0,60.5025,60.5025,60.495,60.5025,34700.0
2014-06-24 14:55:00,80.17,80.18,80.17,80.18,1000.0,60.495,60.5025,60.495,60.5025,1000.0
2014-06-24 15:00:00,80.17,80.18,80.17,80.18,14600.0,60.495,60.5025,60.495,60.5025,14600.0
2014-06-24 15:05:00,80.18,80.18,80.17,80.18,4700.0,60.5025,60.5025,60.495,60.5025,4700.0
2014-06-24 15:10:00,80.17,80.18,80.17,80.18,2000.0,60.495,60.5025,60.495,60.5025,2000.0
2014-06-24 15:15:00,80.17,80.18,80.17,80.17,2500.0,60.495,60.5025,60.495,60.495,2500.0
2014-06-24 15:20:00,80.17,80.18,80.17,80.17,5000.0,60.495,60.5025,60.495,60.495,5000.0
2014-06-24 15:25:00,80.17,80.18,80.17,80.18,2600.0,60.495,60.5025,60.495,60.5025,2600.0
2014-06-24 15:30:00,80.17,80.18,80.17,80.18,4600.0,60.495,60.5025,60.495,60.5025,4600.0
2014-06-24 15:35:00,80.18,80.18,80.17,80.17,3300.0,60.5025,60.5025,60.495,60.495,3300.0
2014-06-24 15:40:00,80.17,80.18,80.17,80.17,9200.0,60.495,60.5025,60.495,60.495,9200.0
2014-06-24 15:45:00,80.18,80.18,80.17,80.17,12200.0,60.5025,60.5025,60.495,60.495,12200.0
2014-06-24 15:50:00,80.17,80.19,80.17,80.17,29300.0,60.495,60.5101,60.495,60.495,29300.0
2014-06-24 15:55:00,80.18,80.2,80.17,80.2,10400.0,60.5025,60.5176,60.495,60.5176,10400.0
2014-06-25 09:30:00,80.29,80.32,80.25,80.3,14400.0,60.5855,60.6082,60.5553,60.5931,14400.0
2014-06-25 09:35:00,80.3,80.3,80.29,80.29,3800.0,60.5931,60.5931,60.5855,60.5855,3800.0
2014-06-25 09:40:00,80.29,80.29,80.28,80.28,4100.0,60.5855,60.5855,60.578,60.578,4100.0
2014-06-25 09:45:00,80.29,80.29,80.28,80.28,4100.0,60.5855,60.5855,60.578,60.578,4100.0
2014-06-25 09:50:00,80.28,80.28,80.26,80.26,7300.0,60.578,60.578,60.5629,60.5629,7300.0
2014-06-25 09:55:00,80.27,80.27,80.27,80.27,2100.0,60.5704,60.5704,60.5704,60.5704,2100.0
2014-06-25 10:00:00,80.27,80.28,80.25,80.27,123900.0,60.5704,60.578,60.5553,60.5704,123900.0
2014-06-25 10:05:00,80.27,80.27,80.26,80.26,3200.0,60.5704,60.5704,60.5629,60.5629,3200.0
2014-06-25 10:10:00,80.26,80.28,80.26,80.26,38400.0,60.5629,60.578,60.5629,60.5629,38400.0
2014-06-25 10:15:00,80.27,80.27,80.26,80.27,5500.0,60.5704,60.5704,60.5629,60.5704,5500.0
2014-06-25 10:20:00,80.27,80.29,80.27,80.29,5600.0,60.5704,60.5855,60.5704,60.5855,5600.0
2014-06-25 10:25:00,80.29,80.3,80.29,80.3,6600.0,60.5855,60.5931,60.5855,60.5931,6600.0
2014-06-25 10:30:00,80.3,80.3,80.29,80.3,900.0,60.5931,60.5931,60.5855,60.5931,900.0
2014-06-25 10:35:00,80.29,80.3,80.27,80.27,7400.0,60.5855,60.5931,60.5704,60.5704,7400.0
2014-06-25 10:40:00,80.28,80.28,80.27,80.28,2100.0,60.578,60.578,60.5704,60.578,2100.0
2014-06-25 10:45:00,80.28,80.28,80.28,80.28,1600.0,60.578,60.578,60.578,60.578,1600.0
2014-06-25 10:50:00,80.28,80.28,80.27,80.28,3200.0,60.578,60.578,60.5704,60.578,3200.0
2014-06-25 10:55:00,80.28,80.28,80.28,80.28,400.0,60.578,60.578,60.578,60.578,400.0
2014-06-25 11:00:00,80.28,80.28,80.27,80.28,6500.0,60.578,60.578,60.5704,60.578,6500.0
2014-06-25 11:05:00,80.27,80.28,80.27,80.28,4000.0,60.5704,60.578,60.5704,60.578,4000.0
2014-06-25 11:10:00,80.27,80.28,80.27,80.28,1800.0,60.5704,60.578,60.5704,60.578,1800.0
2014-06-25 11:15:00,80.27,80.28,80.27,80.28,2000.0,60.5704,60.578,60.5704,60.578,2000.0
2014-06-25 11:20:00,80.28,80.28,80.27,80.27,700.0,60.578,60.578,60.5704,60.5704,700.0
2014-06-25 11:25:00,80.28,80.28,80.28,80.28,4600.0,60.578,60.578,60.578,60.578,4600.0
2014-06-25 11:30:00,80.27,80.28,80.27,80.28,2500.0,60.5704,60.578,60.5704,60.578,2500.0
2014-06-25 11:35:00,80.28,80.28,80.27,80.28,2300.0,60.578,60.578,60.5704,60.578,2300.0
2014-06-25 11:40:00,80.27,80.28,80.27,80.28,4200.0,60.5704,60.578,60.5704,60.578,4200.0
2014-06-25 11:45:00,80.28,80.28,80.27,80.27,1400.0,60.578,60.578,60.5704,60.5704,1400.0
2014-06-25 11:50:00,80.27,80.27,80.27,80.27,500.0,60.5704,60.5704,60.5704,60.5704,500.0
2014-06-25 11:55:00,80.28,80.28,80.27,80.27,4900.0,60.578,60.578,60.5704,60.5704,4900.0
2014-06-25 12:00:00,80.27,80.28,80.27,80.28,1500.0,60.5704,60.578,60.5704,60.578,1500.0
2014-06-25 12:05:00,80.28,80.28,80.28,80.28,1100.0,60.578,60.578,60.578,60.578,1100.0
2014-06-25 12:10:00,80.28,80.28,80.27,80.28,2100.0,60.578,60.578,60.5704,60.578,2100.0
2014-06-25 12:15:00,80.28,80.28,80.27,80.27,1100.0,60.578,60.578,60.5704,60.5704,1100.0
2014-06-25 12:20:00,80.27,80.27,80.27,80.27,100.0,60.5704,60.5704,60.5704,60.5704,100.0
2014-06-25 12:25:00,80.27,80.28,80.27,80.28,3400.0,60.5704,60.578,60.5704,60.578,3400.0
2014-06-25 12:30:00,80.27,80.28,80.27,80.27,8500.0,60.5704,60.578,60.5704,60.5704,8500.0
2014-06-25 12:35:00,80.28,80.28,80.27,80.28,400.0,60.578,60.578,60.5704,60.578,400.0
2014-06-25 12:40:00,80.28,80.28,80.27,80.28,2100.0,60.578,60.578,60.5704,60.578,2100.0
2014-06-25 12:45:00,80.27,80.28,80.27,80.27,300.0,60.5704,60.578,60.5704,60.5704,300.0
2014-06-25 12:50:00,80.27,80.28,80.27,80.27,3700.0,60.5704,60.578,60.5704,60.5704,3700.0
2014-06-25 12:55:00,80.27,80.27,80.27,80.27,1200.0,60.5704,60.5704,60.5704,60.5704,1200.0
2014-06-25 13:00:00,80.27,80.27,80.27,80.27,0.0,60.5704,60.5704,60.5704,60.5704,0.0
2014-06-25 13:05:00,80.28,80.28,80.28,80.28,600.0,60.578,60.578,60.578,60.578,600.0
2014-06-25 13:10:00,80.28,80.28,80.27,80.28,8500.0,60.578,60.578,60.5704,60.578,8500.0
2014-06-25 13:15:00,80.27,80.28,80.27,80.27,1200.0,60.5704,60.578,60.5704,60.5704,1200.0
2014-06-25 13:20:00,80.27,80.28,80.27,80.27,1300.0,60.5704,60.578,60.5704,60.5704,1300.0
2014-06-25 13:25:00,80.28,80.28,80.26,80.26,11600.0,60.578,60.578,60.5629,60.5629,11600.0
2014-06-25 13:30:00,80.26,80.27,80.26,80.27,6700.0,60.5629,60.5704,60.5629,60.5704,6700.0
2014-06-25 13:35:00,80.27,80.27,80.26,80.27,2600.0,60.5704,60.5704,60.5629,60.5704,2600.0
2014-06-25 13:40:00,80.26,80.27,80.26,80.27,9600.0,60.5629,60.5704,60.5629,60.5704,9600.0
2014-06-25 13:45:00,80.26,80.26,80.25,80.26,1500.0,60.5629,60.5629,60.5553,60.5629,1500.0
2014-06-25 13:50:00,80.26,80.26,80.25,80.25,1100.0,60.5629,60.5629,60.5553,60.5553,1100.0
2014-06-25 13:55:00,80.26,80.26,80.25,80.26,2600.0,60.5629,60.5629,60.5553,60.5629,2600.0
2014-06-25 14:00:00,80.26,80.26,80.25,80.25,5200.0,60.5629,60.5629,60.5553,60.5553,5200.0
2014-06-25 14:05:00,80.26,80.26,80.25,80.26,8400.0,60.5629,60.5629,60.5553,60.5629,8400.0
2014-06-25 14:10:00,80.25,80.27,80.25,80.27,2600.0,60.5553,60.5704,60.5553,60.5704,2600.0
2014-06-25 14:15:00,80.26,80.27,80.26,80.26,1900.0,60.5629,60.5704,60.5629,60.5629,1900.0
2014-06-25 14:20:00,80.27,80.27,80.27,80.27,700.0,60.5704,60.5704,60.5704,60.5704,700.0
2014-06-25 14:25:00,80.26,80.27,80.26,80.27,2300.0,60.5629,60.5704,60.5629,60.5704,2300.0
2014-06-25 14:30:00,80.27,80.27,80.26,80.27,3900.0,60.5704,60.5704,60.5629,60.5704,3900.0
2014-06-25 14:35:00,80.26,80.27,80.26,80.27,3400.0,60.5629,60.5704,60.5629,60.5704,3400.0
2014-06-25 14:40:00,80.26,80.27,80.26,80.26,900.0,60.5629,60.5704,60.5629,60.5629,900.0
2014-06-25 14:45:00,80.27,80.27,80.26,80.27,3000.0,60.5704,60.5704,60.5629,60.5704,3000.0
2014-06-25 14:50:00,80.27,80.28,80.26,80.28,15200.0,60.5704,60.578,60.5629,60.578,15200.0
2014-06-25 14:55:00,80.27,80.28,80.27,80.28,4300.0,60.5704,60.578,60.5704,60.578,4300.0
2014-06-25 15:00:00,80.28,80.28,80.28,80.28,0.0,60.578,60.578,60.578,60.578,0.0
2014-06-25 15:05:00,80.28,80.28,80.28,80.28,1200.0,60.578,60.578,60.578,60.578,1200.0
2014-06-25 15:10:00,80.27,80.28,80.27,80.28,4500.0,60.5704,60.578,60.5704,60.578,4500.0
2014-06-25 15:15:00,80.27,80.28,80.27,80.27,4500.0,60.5704,60.578,60.5704,60.5704,4500.0
2014-06-25 15:20:00,80.27,80.28,80.27,80.27,2700.0,60.5704,60.578,60.5704,60.5704,2700.0
2014-06-25 15:25:00,80.28,80.28,80.27,80.28,14200.0,60.578,60.578,60.5704,60.578,14200.0
2014-06-25 15:30:00,80.28,80.28,80.27,80.27,2200.0,60.578,60.578,60.5704,60.5704,2200.0
2014-06-25 15:35:00,80.28,80.28,80.26,80.26,19700.0,60.578,60.578,60.5629,60.5629,19700.0
2014-06-25 15:40:00,80.27,80.27,80.26,80.26,4700.0,60.5704,60.5704,60.5629,60.5629,4700.0
2014-06-25 15:45:00,80.26,80.27,80.26,80.27,3100.0,60.5629,60.5704,60.5629,60.5704,3100.0
2014-06-25 15:50:00,80.27,80.27,80.26,80.26,4900.0,60.5704,60.5704,60.5629,60.5629,4900.0
2014-06-25 15:55:00,80.27,80.27,80.25,80.27,12700.0,60.5704,60.5704,60.5553,60.5704,12700.0
2014-06-26 09:30:00,80.26,80.28,80.25,80.27,18500.0,60.5629,60.578,60.5553,60.5704,18500.0
2014-06-26 09:35:00,80.27,80.28,80.26,80.27,4300.0,60.5704,60.578,60.5629,60.5704,4300.0
2014-06-26 09:40:00,80.27,80.28,80.27,80.28,2100.0,60.5704,60.578,60.5704,60.578,2100.0
2014-06-26 09:45:00,80.28,80.28,80.25,80.27,6300.0,60.578,60.578,60.5553,60.5704,6300.0
2014-06-26 09:50:00,80.28,80.28,80.27,80.28,1800.0,60.578,60.578,60.5704,60.578,1800.0
2014-06-26 09:55:00,80.28,80.29,80.28,80.29,1800.0,60.578,60.5855,60.578,60.5855,1800.0
2014-06-26 10:00:00,80.28,80.29,80.28,80.28,600.0,60.578,60.5855,60.578,60.578,600.0
2014-06-26 10:05:00,80.29,80.29,80.28,80.29,3400.0,60.5855,60.5855,60.578,60.5855,3400.0
2014-06-26 10:10:00,80.29,80.29,80.28,80.29,6500.0,60.5855,60.5855,60.578,60.5855,6500.0
2014-06-26 10:15:00,80.28,80.29,80.28,80.29,1300.0,60.578,60.5855,60.578,60.5855,1300.0
2014-06-26 10:20:00,80.29,80.29,80.28,80.28,1600.0,60.5855,60.5855,60.578,60.578,1600.0
2014-06-26 10:25:00,80.28,80.29,80.28,80.29,3700.0,60.578,60.5855,60.578,60.5855,3700.0
2014-06-26 10:30:00,80.29,80.29,80.28,80.29,700.0,60.5855,60.5855,60.578,60.5855,700.0
2014-06-26 10:35:00,80.28,80.29,80.28,80.29,1400.0,60.578,60.5855,60.578,60.5855,1400.0
2014-06-26 10:40:00,80.28,80.3,80.28,80.3,4300.0,60.578,60.5931,60.578,60.5931,4300.0
2014-06-26 10:45:00,80.29,80.3,80.29,80.29,3500.0,60.5855,60.5931,60.5855,60.5855,3500.0
2014-06-26 10:50:00,80.29,80.3,80.25,80.25,61500.0,60.5855,60.5931,60.5553,60.5553,61500.0
2014-06-26 10:55:00,80.26,80.28,80.26,80.27,5400.0,60.5629,60.578,60.5629,60.5704,5400.0
2014-06-26 11:00:00,80.28,80.28,80.27,80.28,3300.0,60.578,60.578,60.5704,60.578,3300.0
2014-06-26 11:05:00,80.28,80.28,80.27,80.28,5100.0,60.578,60.578,60.5704,60.578,5100.0
2014-06-26 11:10:00,80.28,80.28,80.27,80.28,2200.0,60.578,60.578,60.5704,60.578,2200.0
2014-06-26 11:15:00,80.28,80.28,80.27,80.28,6000.0,60.578,60.578,60.5704,60.578,6000.0
2014-06-26 11:20:00,80.28,80.28,80.28,80.28,2000.0,60.578,60.578,60.578,60.578,2000.0
2014-06-26 11:25:00,80.28,80.28,80.28,80.28,700.0,60.578,60.578,60.578,60.578,700.0
2014-06-26 11:30:00,80.28,80.28,80.27,80.28,1900.0,60.578,60.578,60.5704,60.578,1900.0
2014-06-26 11:35:00,80.27,80.28,80.27,80.28,2800.0,60.5704,60.578,60.5704,60.578,2800.0
2014-06-26 11:40:00,80.28,80.28,80.28,80.28,1000.0,60.578,60.578,60.578,60.578,1000.0
2014-06-26 11:45:00,80.28,80.28,80.27,80.28,1100.0,60.578,60.578,60.5704,60.578,1100.0
2014-06-26 11:50:00,80.28,80.28,80.27,80.28,2100.0,60.578,60.578,60.5704,60.578,2100.0
2014-06-26 11:55:00,80.28,80.28,80.27,80.28,900.0,60.578,60.578,60.5704,60.578,900.0
2014-06-26 12:00:00,80.27,80.28,80.27,80.27,5800.0,60.5704,60.578,60.5704,60.5704,5800.0
2014-06-26 12:05:00,80.27,80.28,80.27,80.27,3000.0,60.5704,60.578,60.5704,60.5704,3000.0
2014-06-26 12:10:00,80.28,80.28,80.27,80.27,800.0,60.578,60.578,60.5704,60.5704,800.0
2014-06-26 12:15:00,80.27,80.28,80.27,80.27,1700.0,60.5704,60.578,60.5704,60.5704,1700.0
2014-06-26 12:20:00,80.28,80.28,80.27,80.28,2200.0,60.578,60.578,60.5704,60.578,2200.0
2014-06-26 12:25:00,80.28,80.28,80.27,80.28,1100.0,60.578,60.578,60.5704,60.578,1100.0
2014-06-26 12:30:00,80.27,80.28,80.27,80.28,900.0,60.5704,60.578,60.5704,60.578,900.0
2014-06-26 12:35:00,80.28,80.28,80.27,80.28,1300.0,60.578,60.578,60.5704,60.578,1300.0
2014-06-26 12:40:00,80.27,80.28,80.27,80.28,400.0,60.5704,60.578,60.5704,60.578,400.0
2014-06-26 12:45:00,80.27,80.28,80.27,80.28,500.0,60.5704,60.578,60.5704,60.578,500.0
2014-06-26 12:50:00,80.28,80.28,80.28,80.28,500.0,60.578,60.578,60.578,60.578,500.0
2014-06-26 12:55:00,80.27,80.28,80.27,80.28,5800.0,60.5704,60.578,60.5704,60.578,5800.0
2014-06-26 13:00:00,80.27,80.28,80.27,80.28,2200.0,60.5704,60.578,60.5704,60.578,2200.0
2014-06-26 13:05:00,80.28,80.28,80.27,80.28,1200.0,60.578,60.578,60.5704,60.578,1200.0
2014-06-26 13:10:00,80.28,80.28,80.27,80.28,2400.0,60.578,60.578,60.5704,60.578,2400.0
2014-06-26 13:15:00,80.27,80.28,80.27,80.28,1100.0,60.5704,60.578,60.5704,60.578,1100.0
2014-06-26 13:20:00,80.28,80.28,80.28,80.28,400.0,60.578,60.578,60.578,60.578,400.0
2014-06-26 13:25:00,80.28,80.28,80.27,80.28,2300.0,60.578,60.578,60.5704,60.578,2300.0
2014-06-26 13:30:00,80.28,80.28,80.28,80.28,700.0,60.578,60.578,60.578,60.578,700.0
2014-06-26 13:35:00,80.28,80.28,80.27,80.28,4800.0,60.578,60.578,60.5704,60.578,4800.0
2014-06-26 13:40:00,80.28,80.29,80.27,80.28,35300.0,60.578,60.5855,60.5704,60.578,35300.0
2014-06-26 13:45:00,80.28,80.29,80.28,80.29,6300.0,60.578,60.5855,60.578,60.5855,6300.0
2014-06-26 13:50:00,80.29,80.29,80.28,80.29,2200.0,60.5855,60.5855,60.578,60.5855,2200.0
2014-06-26 13:55:00,80.29,80.29,80.29,80.29,2900.0,60.5855,60.5855,60.5855,60.5855,2900.0
2014-06-26 14:00:00,80.29,80.29,80.28,80.29,1500.0,60.5855,60.5855,60.578,60.5855,1500.0
2014-06-26 14:05:00,80.29,80.29,80.28,80.29,1000.0,60.5855,60.5855,60.578,60.5855,1000.0
2014-06-26 14:10:00,80.29,80.29,80.29,80.29,2400.0,60.5855,60.5855,60.5855,60.5855,2400.0
2014-06-26 14:15:00,80.29,80.29,80.28,80.29,3100.0,60.5855,60.5855,60.578,60.5855,3100.0
2014-06-26 14:20:00,80.29,80.31,80.29,80.3,14300.0,60.5855,60.6006,60.5855,60.5931,14300.0
2014-06-26 14:25:00,80.3,80.3,80.29,80.3,1300.0,60.5931,60.5931,60.5855,60.5931,1300.0
2014-06-26 14:30:00,80.3,80.3,80.29,80.3,1700.0,60.5931,60.5931,60.5855,60.5931,1700.0
2014-06-26 14:35:00,80.3,80.3,80.29,80.3,6500.0,60.5931,60.5931,60.5855,60.5931,6500.0
2014-06-26 14:40:00,80.29,80.3,80.29,80.3,2800.0,60.5855,60.5931,60.5855,60.5931,2800.0
2014-06-26 14:45:00,80.29,80.3,80.29,80.29,3200.0,60.5855,60.5931,60.5855,60.5855,3200.0
2014-06-26 14:50:00,80.3,80.3,80.29,80.3,3900.0,60.5931,60.5931,60.5855,60.5931,3900.0
2014-06-26 14:55:00,80.3,80.3,80.29,80.29,6000.0,60.5931,60.5931,60.5855,60.5855,6000.0
2014-06-26 15:00:00,80.3,80.3,80.29,80.3,3800.0,60.5931,60.5931,60.5855,60.5931,3800.0
2014-06-26 15:05:00,80.3,80.3,80.29,80.29,6500.0,60.5931,60.5931,60.5855,60.5855,6500.0
2014-06-26 15:10:00,80.3,80.3,80.29,80.3,6200.0,60.5931,60.5931,60.5855,60.5931,6200.0
2014-06-26 15:15:00,80.3,80.3,80.29,80.3,20700.0,60.5931,60.5931,60.5855,60.5931,20700.0
2014-06-26 15:20:00,80.3,80.3,80.29,80.3,9600.0,60.5931,60.5931,60.5855,60.5931,9600.0
2014-06-26 15:25:00,80.3,80.3,80.29,80.3,8900.0,60.5931,60.5931,60.5855,60.5931,8900.0
2014-06-26 15:30:00,80.3,80.31,80.29,80.31,29800.0,60.5931,60.6006,60.5855,60.6006,29800.0
2014-06-26 15:35:00,80.31,80.31,80.3,80.31,10500.0,60.6006,60.6006,60.5931,60.6006,10500.0
2014-06-26 15:40:00,80.31,80.31,80.3,80.3,5400.0,60.6006,60.6006,60.5931,60.5931,5400.0
2014-06-26 15:45:00,80.3,80.31,80.3,80.31,9900.0,60.5931,60.6006,60.5931,60.6006,9900.0
2014-06-26 15:50:00,80.31,80.31,80.3,80.31,14600.0,60.6006,60.6006,60.5931,60.6006,14600.0
2014-06-26 15:55:00,80.31,80.31,80.3,80.31,15100.0,60.6006,60.6006,60.5931,60.6006,15100.0
2014-06-27 09:30:00,80.3,80.33,80.3,80.33,8400.0,60.5931,60.6157,60.5931,60.6157,8400.0
2014-06-27 09:35:00,80.33,80.33,80.32,80.33,14200.0,60.6157,60.6157,60.6082,60.6157,14200.0
2014-06-27 09:40:00,80.33,80.33,80.32,80.32,4900.0,60.6157,60.6157,60.6082,60.6082,4900.0
2014-06-27 09:45:00,80.33,80.34,80.33,80.34,2000.0,60.6157,60.6232,60.6157,60.6232,2000.0
2014-06-27 09:50:00,80.32,80.34,80.32,80.34,2300.0,60.6082,60.6232,60.6082,60.6232,2300.0
2014-06-27 09:55:00,80.32,80.34,80.32,80.34,300.0,60.6082,60.6232,60.6082,60.6232,300.0
2014-06-27 10:00:00,80.33,80.33,80.32,80.32,500.0,60.6157,60.6157,60.6082,60.6082,500.0
2014-06-27 10:05:00,80.33,80.33,80.33,80.33,400.0,60.6157,60.6157,60.6157,60.6157,400.0
2014-06-27 10:10:00,80.32,80.34,80.32,80.32,1400.0,60.6082,60.6232,60.6082,60.6082,1400.0
2014-06-27 10:15:00,80.34,80.34,80.32,80.32,1700.0,60.6232,60.6232,60.6082,60.6082,1700.0
2014-06-27 10:20:00,80.33,80.34,80.33,80.34,2100.0,60.6157,60.6232,60.6157,60.6232,2100.0
2014-06-27 10:25:00,80.34,80.34,80.34,80.34,64900.0,60.6232,60.6232,60.6232,60.6232,64900.0
2014-06-27 10:30:00,80.34,80.34,80.33,80.33,1600.0,60.6232,60.6232,60.6157,60.6157,1600.0
2014-06-27 10:35:00,80.34,80.34,80.33,80.33,1500.0,60.6232,60.6232,60.6157,60.6157,1500.0
2014-06-27 10:40:00,80.34,80.34,80.34,80.34,700.0,60.6232,60.6232,60.6232,60.6232,700.0
2014-06-27 10:45:00,80.34,80.34,80.33,80.34,1800.0,60.6232,60.6232,60.6157,60.6232,1800.0
2014-06-27 10:50:00,80.33,80.34,80.33,80.33,12500.0,60.6157,60.6232,60.6157,60.6157,12500.0
2014-06-27 10:55:00,80.33,80.34,80.33,80.33,5600.0,60.6157,60.6232,60.6157,60.6157,5600.0
2014-06-27 11:00:00,80.33,80.33,80.32,80.32,2500.0,60.6157,60.6157,60.6082,60.6082,2500.0
2014-06-27 11:05:00,80.32,80.33,80.32,80.32,1900.0,60.6082,60.6157,60.6082,60.6082,1900.0
2014-06-27 11:10:00,80.33,80.33,80.32,80.32,2300.0,60.6157,60.6157,60.6082,60.6082,2300.0
2014-06-27 11:15:00,80.33,80.33,80.32,80.33,7100.0,60.6157,60.6157,60.6082,60.6157,7100.0
2014-06-27 11:20:00,80.32,80.33,80.32,80.32,1400.0,60.6082,60.6157,60.6082,60.6082,1400.0
2014-06-27 11:25:00,80.33,80.33,80.32,80.33,10600.0,60.6157,60.6157,60.6082,60.6157,10600.0
2014-06-27 11:30:00,80.33,80.33,80.32,80.33,700.0,60.6157,60.6157,60.6082,60.6157,700.0
2014-06-27 11:35:00,80.33,80.33,80.32,80.33,2100.0,60.6157,60.6157,60.6082,60.6157,2100.0
2014-06-27 11:40:00,80.33,80.33,80.32,80.33,4500.0,60.6157,60.6157,60.6082,60.6157,4500.0
2014-06-27 11:45:00,80.32,80.33,80.31,80.31,8800.0,60.6082,60.6157,60.6006,60.6006,8800.0
2014-06-27 11:50:00,80.31,80.32,80.31,80.32,2200.0,60.6006,60.6082,60.6006,60.6082,2200.0
2014-06-27 11:55:00,80.32,80.32,80.31,80.31,3500.0,60.6082,60.6082,60.6006,60.6006,3500.0
2014-06-27 12:00:00,80.31,80.32,80.31,80.31,2100.0,60.6006,60.6082,60.6006,60.6006,2100.0
2014-06-27 12:05:00,80.31,80.32,80.31,80.31,900.0,60.6006,60.6082,60.6006,60.6006,900.0
2014-06-27 12:10:00,80.31,80.31,80.31,80.31,800.0,60.6006,60.6006,60.6006,60.6006,800.0
2014-06-27 12:15:00,80.31,80.32,80.31,80.32,500.0,60.6006,60.6082,60.6006,60.6082,500.0
2014-06-27 12:20:00,80.32,80.32,80.31,80.31,1600.0,60.6082,60.6082,60.6006,60.6006,1600.0
2014-06-27 12:25:00,80.31,80.32,80.31,80.31,1400.0,60.6006,60.6082,60.6006,60.6006,1400.0
2014-06-27 12:30:00,80.31,80.32,80.31,80.31,3600.0,60.6006,60.6082,60.6006,60.6006,3600.0
2014-06-27 12:35:00,80.31,80.32,80.31,80.31,6400.0,60.6006,60.6082,60.6006,60.6006,6400.0
2014-06-27 12:40:00,80.31,80.32,80.31,80.31,2200.0,60.6006,60.6082,60.6006,60.6006,2200.0
2014-06-27 12:45:00,80.32,80.32,80.31,80.31,3700.0,60.6082,60.6082,60.6006,60.6006,3700.0
2014-06-27 12:50:00,80.31,80.32,80.31,80.32,2800.0,60.6006,60.6082,60.6006,60.6082,2800.0
2014-06-27 12:55:00,80.31,80.32,80.31,80.32,700.0,60.6006,60.6082,60.6006,60.6082,700.0
2014-06-27 13:00:00,80.32,80.32,80.31,80.31,1400.0,60.6082,60.6082,60.6006,60.6006,1400.0
2014-06-27 13:05:00,80.31,80.32,80.31,80.31,1000.0,60.6006,60.6082,60.6006,60.6006,1000.0
2014-06-27 13:10:00,80.31,80.31,80.31,80.31,0.0,60.6006,60.6006,60.6006,60.6006,0.0
2014-06-27 13:15:00,80.31,80.32,80.31,80.32,2000.0,60.6006,60.6082,60.6006,60.6082,2000.0
2014-06-27 13:20:00,80.32,80.32,80.32,80.32,200.0,60.6082,60.6082,60.6082,60.6082,200.0
2014-06-27 13:25:00,80.31,80.31,80.31,80.31,700.0,60.6006,60.6006,60.6006,60.6006,700.0
2014-06-27 13:30:00,80.31,80.32,80.31,80.32,2100.0,60.6006,60.6082,60.6006,60.6082,2100.0
2014-06-27 13:35:00,80.31,80.32,80.31,80.32,1200.0,60.6006,60.6082,60.6006,60.6082,1200.0
2014-06-27 13:40:00,80.32,80.32,80.31,80.31,3600.0,60.6082,60.6082,60.6006,60.6006,3600.0
2014-06-27 13:45:00,80.32,80.32,80.31,80.31,3000.0,60.6082,60.6082,60.6006,60.6006,3000.0
2014-06-27 13:50:00,80.32,80.32,80.31,80.32,1800.0,60.6082,60.6082,60.6006,60.6082,1800.0
2014-06-27 13:55:00,80.32,80.32,80.31,80.32,2600.0,60.6082,60.6082,60.6006,60.6082,2600.0
2014-06-27 14:00:00,80.32,80.32,80.31,80.31,3900.0,60.6082,60.6082,60.6006,60.6006,3900.0
2014-06-27 14:05:00,80.31,80.31,80.31,80.31,0.0,60.6006,60.6006,60.6006,60.6006,0.0
2014-06-27 14:10:00,80.32,80.33,80.31,80.32,9700.0,60.6082,60.6157,60.6006,60.6082,9700.0
2014-06-27 14:15:00,80.33,80.33,80.32,80.32,12900.0,60.6157,60.6157,60.6082,60.6082,12900.0
2014-06-27 14:20:00,80.32,80.33,80.32,80.33,3500.0,60.6082,60.6157,60.6082,60.6157,3500.0
2014-06-27 14:25:00,80.33,80.33,80.32,80.32,5000.0,60.6157,60.6157,60.6082,60.6082,5000.0
2014-06-27 14:30:00,80.33,80.33,80.32,80.33,6800.0,60.6157,60.6157,60.6082,60.6157,6800.0
2014-06-27 14:35:00,80.33,80.33,80.32,80.33,1700.0,60.6157,60.6157,60.6082,60.6157,1700.0
2014-06-27 14:40:00,80.32,80.33,80.32,80.33,3300.0,60.6082,60.6157,60.6082,60.6157,3300.0
2014-06-27 14:45:00,80.33,80.33,80.32,80.33,1000.0,60.6157,60.6157,60.6082,60.6157,1000.0
2014-06-27 14:50:00,80.33,80.33,80.32,80.32,8100.0,60.6157,60.6157,60.6082,60.6082,8100.0
2014-06-27 14:55:00,80.33,80.33,80.32,80.33,700.0,60.6157,60.6157,60.6082,60.6157,700.0
2014-06-27 15:00:00,80.33,80.34,80.33,80.34,4600.0,60.6157,60.6232,60.6157,60.6232,4600.0
2014-06-27 15:05:00,80.34,80.34,80.34,80.34,500.0,60.6232,60.6232,60.6232,60.6232,500.0
2014-06-27 15:10:00,80.34,80.34,80.33,80.34,1000.0,60.6232,60.6232,60.6157,60.6232,1000.0
2014-06-27 15:15:00,80.33,80.34,80.33,80.34,4000.0,60.6157,60.6232,60.6157,60.6232,4000.0
2014-06-27 15:20:00,80.34,80.34,80.33,80.33,15100.0,60.6232,60.6232,60.6157,60.6157,15100.0
2014-06-27 15:25:00,80.33,80.34,80.33,80.34,700.0,60.6157,60.6232,60.6157,60.6232,700.0
2014-06-27 15:30:00,80.34,80.34,80.34,80.34,2000.0,60.6232,60.6232,60.6232,60.6232,2000.0
2014-06-27 15:35:00,80.34,80.34,80.33,80.33,4400.0,60.6232,60.6232,60.6157,60.6157,4400.0
2014-06-27 15:40:00,80.34,80.34,80.32,80.32,2300.0,60.6232,60.6232,60.6082,60.6082,2300.0
2014-06-27 15:45:00,80.32,80.32,80.31,80.31,3400.0,60.6082,60.6082,60.6006,60.6006,3400.0
2014-06-27 15:50:00,80.32,80.33,80.32,80.33,1100.0,60.6082,60.6157,60.6082,60.6157,1100.0
2014-06-27 15:55:00,80.33,80.34,80.33,80.34,13500.0,60.6157,60.6232,60.6157,60.6232,13500.0
2014-06-30 09:30:00,80.36,80.36,80.34,80.35,21300.0,60.6383,60.6383,60.6232,60.6308,21300.0
2014-06-30 09:35:00,80.35,80.36,80.34,80.35,4800.0,60.6308,60.6383,60.6232,60.6308,4800.0
2014-06-30 09:40:00,80.35,80.36,80.34,80.36,3300.0,60.6308,60.6383,60.6232,60.6383,3300.0
2014-06-30 09:45:00,80.36,80.36,80.34,80.34,1500.0,60.6383,60.6383,60.6232,60.6232,1500.0
2014-06-30 09:50:00,80.34,80.35,80.34,80.35,2700.0,60.6232,60.6308,60.6232,60.6308,2700.0
2014-06-30 09:55:00,80.35,80.35,80.33,80.33,500.0,60.6308,60.6308,60.6157,60.6157,500.0
2014-06-30 10:00:00,80.34,80.35,80.32,80.32,2300.0,60.6232,60.6308,60.6082,60.6082,2300.0
2014-06-30 10:05:00,80.33,80.34,80.33,80.34,1200.0,60.6157,60.6232,60.6157,60.6232,1200.0
2014-06-30 10:10:00,80.33,80.34,80.33,80.34,1600.0,60.6157,60.6232,60.6157,60.6232,1600.0
2014-06-30 10:15:00,80.34,80.34,80.34,80.34,1800.0,60.6232,60.6232,60.6232,60.6232,1800.0
2014-06-30 10:20:00,80.33,80.34,80.33,80.34,900.0,60.6157,60.6232,60.6157,60.6232,900.0
2014-06-30 10:25:00,80.34,80.35,80.34,80.35,1400.0,60.6232,60.6308,60.6232,60.6308,1400.0
2014-06-30 10:30:00,80.35,80.35,80.33,80.35,5700.0,60.6308,60.6308,60.6157,60.6308,5700.0
2014-06-30 10:35:00,80.35,80.35,80.34,80.35,700.0,60.6308,60.6308,60.6232,60.6308,700.0
2014-06-30 10:40:00,80.35,80.35,80.34,80.35,1000.0,60.6308,60.6308,60.6232,60.6308,1000.0
2014-06-30 10:45:00,80.35,80.36,80.35,80.36,2300.0,60.6308,60.6383,60.6308,60.6383,2300.0
2014-06-30 10:50:00,80.36,80.36,80.36,80.36,3200.0,60.6383,60.6383,60.6383,60.6383,3200.0
2014-06-30 10:55:00,80.36,80.36,80.35,80.36,3300.0,60.6383,60.6383,60.6308,60.6383,3300.0
2014-06-30 11:00:00,80.36,80.36,80.35,80.36,4100.0,60.6383,60.6383,60.6308,60.6383,4100.0
2014-06-30 11:05:00,80.36,80.36,80.35,80.35,1200.0,60.6383,60.6383,60.6308,60.6308,1200.0
2014-06-30 11:10:00,80.36,80.36,80.35,80.36,1500.0,60.6383,60.6383,60.6308,60.6383,1500.0
2014-06-30 11:15:00,80.36,80.36,80.36,80.36,1800.0,60.6383,60.6383,60.6383,60.6383,1800.0
2014-06-30 11:20:00,80.36,80.36,80.35,80.36,1900.0,60.6383,60.6383,60.6308,60.6383,1900.0
2014-06-30 11:25:00,80.36,80.37,80.36,80.37,7500.0,60.6383,60.6459,60.6383,60.6459,7500.0
2014-06-30 11:30:00,80.37,80.37,80.36,80.37,8700.0,60.6459,60.6459,60.6383,60.6459,8700.0
2014-06-30 11:35:00,80.36,80.37,80.36,80.37,1300.0,60.6383,60.6459,60.6383,60.6459,1300.0
2014-06-30 11:40:00,80.37,80.37,80.36,80.37,2100.0,60.6459,60.6459,60.6383,60.6459,2100.0
2014-06-30 11:45:00,80.36,80.37,80.35,80.36,6900.0,60.6383,60.6459,60.6308,60.6383,6900.0
2014-06-30 11:50:00,80.35,80.36,80.35,80.36,2100.0,60.6308,60.6383,60.6308,60.6383,2100.0
2014-06-30 11:55:00,80.36,80.37,80.36,80.37,3000.0,60.6383,60.6459,60.6383,60.6459,3000.0
2014-06-30 12:00:00,80.37,80.37,80.36,80.36,8700.0,60.6459,60.6459,60.6383,60.6383,8700.0
2014-06-30 12:05:00,80.36,80.36,80.36,80.36,200.0,60.6383,60.6383,60.6383,60.6383,200.0
2014-06-30 12:10:00,80.37,80.37,80.36,80.36,500.0,60.6459,60.6459,60.6383,60.6383,500.0
2014-06-30 12:15:00,80.36,80.37,80.36,80.37,1600.0,60.6383,60.6459,60.6383,60.6459,1600.0
2014-06-30 12:20:00,80.37,80.37,80.36,80.36,4600.0,60.6459,60.6459,60.6383,60.6383,4600.0
2014-06-30 12:25:00,80.37,80.37,80.36,80.36,2300.0,60.6459,60.6459,60.6383,60.6383,2300.0
2014-06-30 12:30:00,80.36,80.37,80.36,80.37,1500.0,60.6383,60.6459,60.6383,60.6459,1500.0
2014-06-30 12:35:00,80.37,80.37,80.36,80.36,700.0,60.6459,60.6459,60.6383,60.6383,700.0
2014-06-30 12:40:00,80.36,80.37,80.35,80.37,3800.0,60.6383,60.6459,60.6308,60.6459,3800.0
2014-06-30 12:45:00,80.37,80.37,80.36,80.37,1400.0,60.6459,60.6459,60.6383,60.6459,1400.0
2014-06-30 12:50:00,80.36,80.36,80.36,80.36,900.0,60.6383,60.6383,60.6383,60.6383,900.0
2014-06-30 12:55:00,80.37,80.37,80.36,80.37,400.0,60.6459,60.6459,60.6383,60.6459,400.0
2014-06-30 13:00:00,80.37,80.37,80.36,80.36,900.0,60.6459,60.6459,60.6383,60.6383,900.0
2014-06-30 13:05:00,80.36,80.37,80.36,80.36,2300.0,60.6383,60.6459,60.6383,60.6383,2300.0
2014-06-30 13:10:00,80.36,80.37,80.36,80.37,4000.0,60.6383,60.6459,60.6383,60.6459,4000.0
2014-06-30 13:15:00,80.37,80.37,80.36,80.37,8400.0,60.6459,60.6459,60.6383,60.6459,8400.0
2014-06-30 13:20:00,80.36,80.37,80.36,80.37,900.0,60.6383,60.6459,60.6383,60.6459,900.0
2014-06-30 13:25:00,80.37,80.37,80.37,80.37,300.0,60.6459,60.6459,60.6459,60.6459,300.0
2014-06-30 13:30:00,80.37,80.37,80.36,80.37,7500.0,60.6459,60.6459,60.6383,60.6459,7500.0
2014-06-30 13:35:00,80.37,80.37,80.36,80.36,5400.0,60.6459,60.6459,60.6383,60.6383,5400.0
2014-06-30 13:40:00,80.37,80.37,80.36,80.37,2700.0,60.6459,60.6459,60.6383,60.6459,2700.0
2014-06-30 13:45:00,80.36,80.37,80.36,80.37,3100.0,60.6383,60.6459,60.6383,60.6459,3100.0
2014-06-30 13:50:00,80.36,80.37,80.36,80.36,1600.0,60.6383,60.6459,60.6383,60.6383,1600.0
2014-06-30 13:55:00,80.36,80.37,80.36,80.36,3700.0,60.6383,60.6459,60.6383,60.6383,3700.0
2014-06-30 14:00:00,80.36,80.37,80.36,80.36,2400.0,60.6383,60.6459,60.6383,60.6383,2400.0
2014-06-30 14:05:00,80.36,80.37,80.36,80.36,1100.0,60.6383,60.6459,60.6383,60.6383,1100.0
2014-06-30 14:10:00,80.36,80.37,80.36,80.36,600.0,60.6383,60.6459,60.6383,60.6383,600.0
2014-06-30 14:15:00,80.36,80.37,80.36,80.37,1100.0,60.6383,60.6459,60.6383,60.6459,1100.0
2014-06-30 14:20:00,80.36,80.37,80.35,80.37,29700.0,60.6383,60.6459,60.6308,60.6459,29700.0
2014-06-30 14:25:00,80.37,80.37,80.36,80.36,3900.0,60.6459,60.6459,60.6383,60.6383,3900.0
2014-06-30 14:30:00,80.36,80.37,80.36,80.37,2100.0,60.6383,60.6459,60.6383,60.6459,2100.0
2014-06-30 14:35:00,80.37,80.37,80.36,80.36,4200.0,60.6459,60.6459,60.6383,60.6383,4200.0
2014-06-30 14:40:00,80.36,80.37,80.36,80.37,1500.0,60.6383,60.6459,60.6383,60.6459,1500.0
2014-06-30 14:45:00,80.36,80.37,80.36,80.37,4800.0,60.6383,60.6459,60.6383,60.6459,4800.0
2014-06-30 14:50:00,80.37,80.37,80.36,80.37,6700.0,60.6459,60.6459,60.6383,60.6459,6700.0
2014-06-30 14:55:00,80.36,80.37,80.36,80.37,2300.0,60.6383,60.6459,60.6383,60.6459,2300.0
2014-06-30 15:00:00,80.37,80.37,80.36,80.37,900.0,60.6459,60.6459,60.6383,60.6459,900.0
2014-06-30 15:05:00,80.36,80.37,80.36,80.37,6200.0,60.6383,60.6459,60.6383,60.6459,6200.0
2014-06-30 15:10:00,80.37,80.37,80.36,80.37,5100.0,60.6459,60.6459,60.6383,60.6459,5100.0
2014-06-30 15:15:00,80.37,80.37,80.36,80.37,2200.0,60.6459,60.6459,60.6383,60.6459,2200.0
2014-06-30 15:20:00,80.37,80.37,80.36,80.37,2200.0,60.6459,60.6459,60.6383,60.6459,2200.0
2014-06-30 15:25:00,80.36,80.37,80.36,80.36,5800.0,60.6383,60.6459,60.6383,60.6383,5800.0
2014-06-30 15:30:00,80.37,80.37,80.36,80.37,7000.0,60.6459,60.6459,60.6383,60.6459,7000.0
2014-06-30 15:35:00,80.36,80.37,80.36,80.37,4100.0,60.6383,60.6459,60.6383,60.6459,4100.0
2014-06-30 15:40:00,80.37,80.37,80.36,80.37,1700.0,60.6459,60.6459,60.6383,60.6459,1700.0
2014-06-30 15:45:00,80.37,80.37,80.36,80.36,4000.0,60.6459,60.6459,60.6383,60.6383,4000.0
2014-06-30 15:50:00,80.37,80.37,80.36,80.37,4600.0,60.6459,60.6459,60.6383,60.6459,4600.0
2014-06-30 15:55:00,80.36,80.37,80.35,80.35,10200.0,60.6383,60.6459,60.6308,60.6308,10200.0
2014-07-01 09:30:00,80.22,80.23,80.21,80.22,35100.0,60.6225,60.63,60.6149,60.6225,35100.0
2014-07-01 09:35:00,80.22,80.23,80.21,80.23,9400.0,60.6225,60.63,60.6149,60.63,9400.0
2014-07-01 09:40:00,80.22,80.23,80.22,80.23,1900.0,60.6225,60.63,60.6225,60.63,1900.0
2014-07-01 09:45:00,80.22,80.23,80.22,80.22,1600.0,60.6225,60.63,60.6225,60.6225,1600.0
2014-07-01 09:50:00,80.23,80.23,80.22,80.22,3400.0,60.63,60.63,60.6225,60.6225,3400.0
2014-07-01 09:55:00,80.22,80.23,80.22,80.23,2700.0,60.6225,60.63,60.6225,60.63,2700.0
2014-07-01 10:00:00,80.23,80.24,80.22,80.23,5600.0,60.63,60.6376,60.6225,60.63,5600.0
2014-07-01 10:05:00,80.23,80.23,80.22,80.23,3300.0,60.63,60.63,60.6225,60.63,3300.0
2014-07-01 10:10:00,80.22,80.23,80.22,80.22,14700.0,60.6225,60.63,60.6225,60.6225,14700.0
2014-07-01 10:15:00,80.23,80.24,80.22,80.24,12100.0,60.63,60.6376,60.6225,60.6376,12100.0
2014-07-01 10:20:00,80.23,80.24,80.23,80.23,3400.0,60.63,60.6376,60.63,60.63,3400.0
2014-07-01 10:25:00,80.24,80.24,80.24,80.24,900.0,60.6376,60.6376,60.6376,60.6376,900.0
2014-07-01 10:30:00,80.24,80.24,80.23,80.24,800.0,60.6376,60.6376,60.63,60.6376,800.0
2014-07-01 10:35:00,80.23,80.24,80.23,80.24,20500.0,60.63,60.6376,60.63,60.6376,20500.0
2014-07-01 10:40:00,80.24,80.24,80.23,80.24,2300.0,60.6376,60.6376,60.63,60.6376,2300.0
2014-07-01 10:45:00,80.24,80.24,80.24,80.24,1700.0,60.6376,60.6376,60.6376,60.6376,1700.0
2014-07-01 10:50:00,80.24,80.24,80.23,80.23,10800.0,60.6376,60.6376,60.63,60.63,10800.0
2014-07-01 10:55:00,80.23,80.24,80.23,80.23,4900.0,60.63,60.6376,60.63,60.63,4900.0
2014-07-01 11:00:00,80.24,80.24,80.23,80.24,3100.0,60.6376,60.6376,60.63,60.6376,3100.0
2014-07-01 11:05:00,80.24,80.24,80.23,80.23,700.0,60.6376,60.6376,60.63,60.63,700.0
2014-07-01 11:10:00,80.23,80.24,80.23,80.24,1100.0,60.63,60.6376,60.63,60.6376,1100.0
2014-07-01 11:15:00,80.24,80.24,80.23,80.24,2500.0,60.6376,60.6376,60.63,60.6376,2500.0
2014-07-01 11:20:00,80.24,80.25,80.23,80.24,15500.0,60.6376,60.6451,60.63,60.6376,15500.0
2014-07-01 11:25:00,80.24,80.24,80.24,80.24,200.0,60.6376,60.6376,60.6376,60.6376,200.0
2014-07-01 11:30:00,80.23,80.25,80.23,80.25,17200.0,60.63,60.6451,60.63,60.6451,17200.0
2014-07-01 11:35:00,80.25,80.25,80.24,80.24,2300.0,60.6451,60.6451,60.6376,60.6376,2300.0
2014-07-01 11:40:00,80.24,80.25,80.24,80.24,4100.0,60.6376,60.6451,60.6376,60.6376,4100.0
2014-07-01 11:45:00,80.24,80.24,80.24,80.24,3200.0,60.6376,60.6376,60.6376,60.6376,3200.0
2014-07-01 11:50:00,80.24,80.25,80.24,80.24,7600.0,60.6376,60.6451,60.6376,60.6376,7600.0
2014-07-01 11:55:00,80.25,80.25,80.24,80.25,8400.0,60.6451,60.6451,60.6376,60.6451,8400.0
2014-07-01 12:00:00,80.24,80.24,80.24,80.24,4700.0,60.6376,60.6376,60.6376,60.6376,4700.0
2014-07-01 12:05:00,80.25,80.25,80.24,80.24,2400.0,60.6451,60.6451,60.6376,60.6376,2400.0
2014-07-01 12:10:00,80.24,80.25,80.24,80.24,2800.0,60.6376,60.6451,60.6376,60.6376,2800.0
2014-07-01 12:15:00,80.25,80.25,80.24,80.24,6000.0,60.6451,60.6451,60.6376,60.6376,6000.0
2014-07-01 12:20:00,80.24,80.25,80.24,80.24,2300.0,60.6376,60.6451,60.6376,60.6376,2300.0
2014-07-01 12:25:00,80.25,80.25,80.24,80.24,10000.0,60.6451,60.6451,60.6376,60.6376,10000.0
2014-07-01 12:30:00,80.24,80.25,80.24,80.24,1700.0,60.6376,60.6451,60.6376,60.6376,1700.0
2014-07-01 12:35:00,80.24,80.25,80.24,80.25,800.0,60.6376,60.6451,60.6376,60.6451,800.0
2014-07-01 12:40:00,80.25,80.25,80.24,80.24,500.0,60.6451,60.6451,60.6376,60.6376,500.0
2014-07-01 12:45:00,80.24,80.25,80.24,80.24,700.0,60.6376,60.6451,60.6376,60.6376,700.0
2014-07-01 12:50:00,80.24,80.25,80.24,80.24,1300.0,60.6376,60.6451,60.6376,60.6376,1300.0
2014-07-01 12:55:00,80.24,80.25,80.24,80.25,700.0,60.6376,60.6451,60.6376,60.6451,700.0
2014-07-01 13:00:00,80.25,80.25,80.24,80.24,2500.0,60.6451,60.6451,60.6376,60.6376,2500.0
2014-07-01 13:05:00,80.24,80.24,80.24,80.24,1000.0,60.6376,60.6376,60.6376,60.6376,1000.0
2014-07-01 13:10:00,80.24,80.25,80.24,80.25,11100.0,60.6376,60.6451,60.6376,60.6451,11100.0
2014-07-01 13:15:00,80.24,80.25,80.24,80.24,2900.0,60.6376,60.6451,60.6376,60.6376,2900.0
2014-07-01 13:20:00,80.24,80.25,80.23,80.23,6600.0,60.6376,60.6451,60.63,60.63,6600.0
2014-07-01 13:25:00,80.23,80.24,80.23,80.23,3800.0,60.63,60.6376,60.63,60.63,3800.0
2014-07-01 13:30:00,80.23,80.24,80.23,80.23,1500.0,60.63,60.6376,60.63,60.63,1500.0
2014-07-01 13:35:00,80.23,80.24,80.23,80.23,13000.0,60.63,60.6376,60.63,60.63,13000.0
2014-07-01 13:40:00,80.23,80.24,80.23,80.23,12600.0,60.63,60.6376,60.63,60.63,12600.0
2014-07-01 13:45:00,80.23,80.24,80.23,80.24,10300.0,60.63,60.6376,60.63,60.6376,10300.0
2014-07-01 13:50:00,80.24,80.24,80.23,80.23,3000.0,60.6376,60.6376,60.63,60.63,3000.0
2014-07-01 13:55:00,80.24,80.24,80.23,80.23,1800.0,60.6376,60.6376,60.63,60.63,1800.0
2014-07-01 14:00:00,80.24,80.24,80.23,80.23,28900.0,60.6376,60.6376,60.63,60.63,28900.0
2014-07-01 14:05:00,80.23,80.24,80.23,80.23,2100.0,60.63,60.6376,60.63,60.63,2100.0
2014-07-01 14:10:00,80.23,80.23,80.22,80.22,9700.0,60.63,60.63,60.6225,60.6225,9700.0
2014-07-01 14:15:00,80.22,80.23,80.22,80.22,2400.0,60.6225,60.63,60.6225,60.6225,2400.0
2014-07-01 14:20:00,80.22,80.23,80.22,80.22,5000.0,60.6225,60.63,60.6225,60.6225,5000.0
2014-07-01 14:25:00,80.22,80.23,80.22,80.23,2300.0,60.6225,60.63,60.6225,60.63,2300.0
2014-07-01 14:30:00,80.22,80.23,80.22,80.23,3400.0,60.6225,60.63,60.6225,60.63,3400.0
2014-07-01 14:35:00,80.22,80.23,80.22,80.23,19100.0,60.6225,60.63,60.6225,60.63,19100.0
2014-07-01 14:40:00,80.23,80.23,80.22,80.23,2900.0,60.63,60.63,60.6225,60.63,2900.0
2014-07-01 14:45:00,80.23,80.23,80.22,80.23,8000.0,60.63,60.63,60.6225,60.63,8000.0
2014-07-01 14:50:00,80.23,80.23,80.23,80.23,5200.0,60.63,60.63,60.63,60.63,5200.0
2014-07-01 14:55:00,80.23,80.23,80.22,80.23,69700.0,60.63,60.63,60.6225,60.63,69700.0
2014-07-01 15:00:00,80.23,80.23,80.22,80.22,14400.0,60.63,60.63,60.6225,60.6225,14400.0
2014-07-01 15:05:00,80.23,80.23,80.22,80.23,5500.0,60.63,60.63,60.6225,60.63,5500.0
2014-07-01 15:10:00,80.23,80.23,80.22,80.23,5000.0,60.63,60.63,60.6225,60.63,5000.0
2014-07-01 15:15:00,80.23,80.23,80.22,80.22,24800.0,60.63,60.63,60.6225,60.6225,24800.0
2014-07-01 15:20:00,80.23,80.23,80.22,80.23,7800.0,60.63,60.63,60.6225,60.63,7800.0
2014-07-01 15:25:00,80.22,80.23,80.22,80.23,10400.0,60.6225,60.63,60.6225,60.63,10400.0
2014-07-01 15:30:00,80.22,80.23,80.22,80.22,7500.0,60.6225,60.63,60.6225,60.6225,7500.0
2014-07-01 15:35:00,80.23,80.23,80.23,80.23,3600.0,60.63,60.63,60.63,60.63,3600.0
2014-07-01 15:40:00,80.23,80.23,80.22,80.23,16700.0,60.63,60.63,60.6225,60.63,16700.0
2014-07-01 15:45:00,80.23,80.23,80.22,80.23,7100.0,60.63,60.63,60.6225,60.63,7100.0
2014-07-01 15:50:00,80.22,80.24,80.22,80.23,5800.0,60.6225,60.6376,60.6225,60.63,5800.0
2014-07-01 15:55:00,80.23,80.24,80.22,80.23,21300.0,60.63,60.6376,60.6225,60.63,21300.0
2014-07-02 09:30:00,80.18,80.18,80.16,80.17,16800.0,60.5922,60.5922,60.5771,60.5847,16800.0
2014-07-02 09:35:00,80.17,80.18,80.17,80.17,7300.0,60.5847,60.5922,60.5847,60.5847,7300.0
2014-07-02 09:40:00,80.17,80.18,80.17,80.17,600.0,60.5847,60.5922,60.5847,60.5847,600.0
2014-07-02 09:45:00,80.17,80.17,80.17,80.17,800.0,60.5847,60.5847,60.5847,60.5847,800.0
2014-07-02 09:50:00,80.18,80.18,80.17,80.17,4000.0,60.5922,60.5922,60.5847,60.5847,4000.0
2014-07-02 09:55:00,80.17,80.18,80.16,80.16,6200.0,60.5847,60.5922,60.5771,60.5771,6200.0
2014-07-02 10:00:00,80.16,80.17,80.14,80.16,23600.0,60.5771,60.5847,60.562,60.5771,23600.0
2014-07-02 10:05:00,80.16,80.16,80.15,80.16,2300.0,60.5771,60.5771,60.5696,60.5771,2300.0
2014-07-02 10:10:00,80.16,80.16,80.15,80.15,2200.0,60.5771,60.5771,60.5696,60.5696,2200.0
2014-07-02 10:15:00,80.15,80.15,80.15,80.15,7600.0,60.5696,60.5696,60.5696,60.5696,7600.0
2014-07-02 10:20:00,80.15,80.16,80.15,80.16,2200.0,60.5696,60.5771,60.5696,60.5771,2200.0
2014-07-02 10:25:00,80.16,80.16,80.16,80.16,400.0,60.5771,60.5771,60.5771,60.5771,400.0
2014-07-02 10:30:00,80.16,80.16,80.16,80.16,0.0,60.5771,60.5771,60.5771,60.5771,0.0
2014-07-02 10:35:00,80.15,80.16,80.15,80.16,900.0,60.5696,60.5771,60.5696,60.5771,900.0
2014-07-02 10:40:00,80.16,80.16,80.15,80.15,3600.0,60.5771,60.5771,60.5696,60.5696,3600.0
2014-07-02 10:45:00,80.15,80.16,80.15,80.15,5200.0,60.5696,60.5771,60.5696,60.5696,5200.0
2014-07-02 10:50:00,80.16,80.16,80.15,80.15,2500.0,60.5771,60.5771,60.5696,60.5696,2500.0
2014-07-02 10:55:00,80.16,80.16,80.14,80.16,7000.0,60.5771,60.5771,60.562,60.5771,7000.0
2014-07-02 11:00:00,80.16,80.16,80.15,80.15,6900.0,60.5771,60.5771,60.5696,60.5696,6900.0
2014-07-02 11:05:00,80.15,80.16,80.15,80.15,2400.0,60.5696,60.5771,60.5696,60.5696,2400.0
2014-07-02 11:10:00,80.15,80.16,80.15,80.15,2400.0,60.5696,60.5771,60.5696,60.5696,2400.0
2014-07-02 11:15:00,80.15,80.16,80.15,80.16,1500.0,60.5696,60.5771,60.5696,60.5771,1500.0
2014-07-02 11:20:00,80.15,80.16,80.14,80.15,10500.0,60.5696,60.5771,60.562,60.5696,10500.0
2014-07-02 11:25:00,80.15,80.15,80.14,80.15,3400.0,60.5696,60.5696,60.562,60.5696,3400.0
2014-07-02 11:30:00,80.14,80.15,80.14,80.14,3800.0,60.562,60.5696,60.562,60.562,3800.0
2014-07-02 11:35:00,80.15,80.15,80.14,80.14,1300.0,60.5696,60.5696,60.562,60.562,1300.0
2014-07-02 11:40:00,80.14,80.14,80.14,80.14,4100.0,60.562,60.562,60.562,60.562,4100.0
2014-07-02 11:45:00,80.14,80.14,80.14,80.14,100.0,60.562,60.562,60.562,60.562,100.0
2014-07-02 11:50:00,80.14,80.14,80.13,80.14,9200.0,60.562,60.562,60.5545,60.562,9200.0
2014-07-02 11:55:00,80.13,80.14,80.13,80.14,4400.0,60.5545,60.562,60.5545,60.562,4400.0
2014-07-02 12:00:00,80.13,80.14,80.13,80.13,4800.0,60.5545,60.562,60.5545,60.5545,4800.0
2014-07-02 12:05:00,80.14,80.14,80.13,80.14,2700.0,60.562,60.562,60.5545,60.562,2700.0
2014-07-02 12:10:00,80.13,80.13,80.13,80.13,6600.0,60.5545,60.5545,60.5545,60.5545,6600.0
2014-07-02 12:15:00,80.13,80.13,80.12,80.12,1300.0,60.5545,60.5545,60.5469,60.5469,1300.0
2014-07-02 12:20:00,80.13,80.13,80.12,80.13,500.0,60.5545,60.5545,60.5469,60.5545,500.0
2014-07-02 12:25:00,80.12,80.13,80.12,80.13,4300.0,60.5469,60.5545,60.5469,60.5545,4300.0
2014-07-02 12:30:00,80.13,80.13,80.12,80.13,13100.0,60.5545,60.5545,60.5469,60.5545,13100.0
2014-07-02 12:35:00,80.12,80.14,80.12,80.12,37900.0,60.5469,60.562,60.5469,60.5469,37900.0
2014-07-02 12:40:00,80.12,80.12,80.11,80.12,6600.0,60.5469,60.5469,60.5393,60.5469,6600.0
2014-07-02 12:45:00,80.11,80.12,80.11,80.11,16800.0,60.5393,60.5469,60.5393,60.5393,16800.0
2014-07-02 12:50:00,80.11,80.12,80.1,80.12,34200.0,60.5393,60.5469,60.5318,60.5469,34200.0
2014-07-02 12:55:00,80.12,80.12,80.11,80.12,1000.0,60.5469,60.5469,60.5393,60.5469,1000.0
2014-07-02 13:00:00,80.11,80.12,80.11,80.11,2500.0,60.5393,60.5469,60.5393,60.5393,2500.0
2014-07-02 13:05:00,80.12,80.12,80.1,80.1,2800.0,60.5469,60.5469,60.5318,60.5318,2800.0
2014-07-02 13:10:00,80.11,80.11,80.1,80.11,1300.0,60.5393,60.5393,60.5318,60.5393,1300.0
2014-07-02 13:15:00,80.1,80.11,80.1,80.1,16500.0,60.5318,60.5393,60.5318,60.5318,16500.0
2014-07-02 13:20:00,80.1,80.11,80.1,80.1,1900.0,60.5318,60.5393,60.5318,60.5318,1900.0
2014-07-02 13:25:00,80.1,80.11,80.09,80.1,17100.0,60.5318,60.5393,60.5242,60.5318,17100.0
2014-07-02 13:30:00,80.09,80.1,80.09,80.09,1200.0,60.5242,60.5318,60.5242,60.5242,1200.0
2014-07-02 13:35:00,80.08,80.1,80.08,80.09,10200.0,60.5167,60.5318,60.5167,60.5242,10200.0
2014-07-02 13:40:00,80.09,80.1,80.09,80.09,900.0,60.5242,60.5318,60.5242,60.5242,900.0
2014-07-02 13:45:00,80.09,80.1,80.09,80.1,7600.0,60.5242,60.5318,60.5242,60.5318,7600.0
2014-07-02 13:50:00,80.09,80.1,80.09,80.09,1300.0,60.5242,60.5318,60.5242,60.5242,1300.0
2014-07-02 13:55:00,80.1,80.1,80.09,80.1,1600.0,60.5318,60.5318,60.5242,60.5318,1600.0
2014-07-02 14:00:00,80.1,80.1,80.09,80.1,3200.0,60.5318,60.5318,60.5242,60.5318,3200.0
2014-07-02 14:05:00,80.1,80.1,80.09,80.09,2400.0,60.5318,60.5318,60.5242,60.5242,2400.0
2014-07-02 14:10:00,80.09,80.1,80.09,80.1,1400.0,60.5242,60.5318,60.5242,60.5318,1400.0
2014-07-02 14:15:00,80.1,80.1,80.09,80.1,8000.0,60.5318,60.5318,60.5242,60.5318,8000.0
2014-07-02 14:20:00,80.1,80.1,80.09,80.1,12000.0,60.5318,60.5318,60.5242,60.5318,12000.0
2014-07-02 14:25:00,80.1,80.1,80.09,80.1,1200.0,60.5318,60.5318,60.5242,60.5318,1200.0
2014-07-02 14:30:00,80.09,80.1,80.09,80.09,2100.0,60.5242,60.5318,60.5242,60.5242,2100.0
2014-07-02 14:35:00,80.1,80.1,80.09,80.1,700.0,60.5318,60.5318,60.5242,60.5318,700.0
2014-07-02 14:40:00,80.09,80.1,80.09,80.09,1800.0,60.5242,60.5318,60.5242,60.5242,1800.0
2014-07-02 14:45:00,80.1,80.11,80.09,80.09,37500.0,60.5318,60.5393,60.5242,60.5242,37500.0
2014-07-02 14:50:00,80.1,80.1,80.09,80.09,6000.0,60.5318,60.5318,60.5242,60.5242,6000.0
2014-07-02 14:55:00,80.1,80.1,80.09,80.1,6500.0,60.5318,60.5318,60.5242,60.5318,6500.0
2014-07-02 15:00:00,80.1,80.1,80.09,80.09,1900.0,60.5318,60.5318,60.5242,60.5242,1900.0
2014-07-02 15:05:00,80.09,80.09,80.08,80.08,7800.0,60.5242,60.5242,60.5167,60.5167,7800.0
2014-07-02 15:10:00,80.08,80.08,80.07,80.08,11300.0,60.5167,60.5167,60.5091,60.5167,11300.0
2014-07-02 15:15:00,80.08,80.08,80.07,80.07,6800.0,60.5167,60.5167,60.5091,60.5091,6800.0
2014-07-02 15:20:00,80.08,80.09,80.08,80.08,28000.0,60.5167,60.5242,60.5167,60.5167,28000.0
2014-07-02 15:25:00,80.07,80.08,80.07,80.07,26600.0,60.5091,60.5167,60.5091,60.5091,26600.0
2014-07-02 15:30:00,80.08,80.08,80.07,80.08,2300.0,60.5167,60.5167,60.5091,60.5167,2300.0
2014-07-02 15:35:00,80.07,80.08,80.07,80.08,2300.0,60.5091,60.5167,60.5091,60.5167,2300.0
2014-07-02 15:40:00,80.08,80.08,80.07,80.07,5400.0,60.5167,60.5167,60.5091,60.5091,5400.0
2014-07-02 15:45:00,80.08,80.08,80.07,80.08,16500.0,60.5167,60.5167,60.5091,60.5167,16500.0
2014-07-02 15:50:00,80.08,80.08,80.07,80.07,4400.0,60.5167,60.5167,60.5091,60.5091,4400.0
2014-07-02 15:55:00,80.07,80.08,80.06,80.07,16700.0,60.5091,60.5167,60.5016,60.5091,16700.0
2014-07-03 09:30:00,80.02,80.07,80.02,80.02,17600.0,60.4713,60.5091,60.4713,60.4713,17600.0
2014-07-03 09:35:00,80.06,80.06,80.02,80.04,2100.0,60.5016,60.5016,60.4713,60.4864,2100.0
2014-07-03 09:40:00,80.03,80.03,80.01,80.01,3700.0,60.4789,60.4789,60.4638,60.4638,3700.0
2014-07-03 09:45:00,80.02,80.02,80.01,80.01,11700.0,60.4713,60.4713,60.4638,60.4638,11700.0
2014-07-03 09:50:00,80.01,80.02,80.01,80.02,1100.0,60.4638,60.4713,60.4638,60.4713,1100.0
2014-07-03 09:55:00,80.01,80.01,80.0,80.0,6700.0,60.4638,60.4638,60.4562,60.4562,6700.0
2014-07-03 10:00:00,80.02,80.02,80.0,80.0,1200.0,60.4713,60.4713,60.4562,60.4562,1200.0
2014-07-03 10:05:00,80.02,80.02,80.0,80.01,12300.0,60.4713,60.4713,60.4562,60.4638,12300.0
2014-07-03 10:10:00,80.02,80.02,80.01,80.01,2500.0,60.4713,60.4713,60.4638,60.4638,2500.0
2014-07-03 10:15:00,80.02,80.02,80.01,80.02,1400.0,60.4713,60.4713,60.4638,60.4713,1400.0
2014-07-03 10:20:00,80.02,80.02,80.02,80.02,1300.0,60.4713,60.4713,60.4713,60.4713,1300.0
2014-07-03 10:25:00,80.01,80.02,80.01,80.01,400.0,60.4638,60.4713,60.4638,60.4638,400.0
2014-07-03 10:30:00,80.02,80.02,80.01,80.02,1500.0,60.4713,60.4713,60.4638,60.4713,1500.0
2014-07-03 10:35:00,80.02,80.03,80.02,80.03,5700.0,60.4713,60.4789,60.4713,60.4789,5700.0
2014-07-03 10:40:00,80.02,80.03,80.02,80.02,4800.0,60.4713,60.4789,60.4713,60.4713,4800.0
2014-07-03 10:45:00,80.02,80.03,80.02,80.02,2800.0,60.4713,60.4789,60.4713,60.4713,2800.0
2014-07-03 10:50:00,80.02,80.02,80.01,80.02,5200.0,60.4713,60.4713,60.4638,60.4713,5200.0
2014-07-03 10:55:00,80.02,80.06,80.01,80.06,48000.0,60.4713,60.5016,60.4638,60.5016,48000.0
2014-07-03 11:00:00,80.06,80.06,80.03,80.03,6900.0,60.5016,60.5016,60.4789,60.4789,6900.0
2014-07-03 11:05:00,80.04,80.04,80.02,80.02,5200.0,60.4864,60.4864,60.4713,60.4713,5200.0
2014-07-03 11:10:00,80.03,80.05,80.02,80.03,21400.0,60.4789,60.494,60.4713,60.4789,21400.0
2014-07-03 11:15:00,80.03,80.04,80.02,80.02,8900.0,60.4789,60.4864,60.4713,60.4713,8900.0
2014-07-03 11:20:00,80.03,80.03,80.01,80.03,8800.0,60.4789,60.4789,60.4638,60.4789,8800.0
2014-07-03 11:25:00,80.03,80.03,80.02,80.03,5500.0,60.4789,60.4789,60.4713,60.4789,5500.0
2014-07-03 11:30:00,80.02,80.03,80.02,80.03,3000.0,60.4713,60.4789,60.4713,60.4789,3000.0
2014-07-03 11:35:00,80.03,80.03,80.02,80.03,17100.0,60.4789,60.4789,60.4713,60.4789,17100.0
2014-07-03 11:40:00,80.03,80.03,80.02,80.03,5500.0,60.4789,60.4789,60.4713,60.4789,5500.0
2014-07-03 11:45:00,80.03,80.03,80.02,80.03,9600.0,60.4789,60.4789,60.4713,60.4789,9600.0
2014-07-03 11:50:00,80.03,80.03,80.02,80.03,3400.0,60.4789,60.4789,60.4713,60.4789,3400.0
2014-07-03 11:55:00,80.02,80.03,80.02,80.02,31400.0,60.4713,60.4789,60.4713,60.4713,31400.0
2014-07-03 12:00:00,80.03,80.03,80.02,80.03,21700.0,60.4789,60.4789,60.4713,60.4789,21700.0
2014-07-03 12:05:00,80.03,80.03,80.02,80.02,8400.0,60.4789,60.4789,60.4713,60.4713,8400.0
2014-07-03 12:10:00,80.02,80.03,80.02,80.03,3400.0,60.4713,60.4789,60.4713,60.4789,3400.0
2014-07-03 12:15:00,80.03,80.03,80.01,80.02,11800.0,60.4789,60.4789,60.4638,60.4713,11800.0
2014-07-03 12:20:00,80.01,80.02,80.01,80.02,9000.0,60.4638,60.4713,60.4638,60.4713,9000.0
2014-07-03 12:25:00,80.02,80.02,80.01,80.02,4800.0,60.4713,60.4713,60.4638,60.4713,4800.0
2014-07-03 12:30:00,80.01,80.02,80.01,80.01,4800.0,60.4638,60.4713,60.4638,60.4638,4800.0
2014-07-03 12:35:00,80.01,80.02,80.01,80.02,5200.0,60.4638,60.4713,60.4638,60.4713,5200.0
2014-07-03 12:40:00,80.01,80.02,80.01,80.02,6900.0,60.4638,60.4713,60.4638,60.4713,6900.0
2014-07-03 12:45:00,80.02,80.02,80.01,80.01,4600.0,60.4713,60.4713,60.4638,60.4638,4600.0
2014-07-03 12:50:00,80.02,80.02,80.01,80.01,7400.0,60.4713,60.4713,60.4638,60.4638,7400.0
2014-07-03 12:55:00,80.02,80.02,80.0,80.01,24800.0,60.4713,60.4713,60.4562,60.4638,24800.0
2014-07-07 09:30:00,80.01,80.07,80.01,80.01,25600.0,60.4638,60.5091,60.4638,60.4638,25600.0
2014-07-07 09:35:00,80.01,80.05,80.01,80.01,7600.0,60.4638,60.494,60.4638,60.4638,7600.0
2014-07-07 09:40:00,80.01,80.03,80.01,80.03,16100.0,60.4638,60.4789,60.4638,60.4789,16100.0
2014-07-07 09:45:00,80.03,80.03,80.02,80.03,3200.0,60.4789,60.4789,60.4713,60.4789,3200.0
2014-07-07 09:50:00,80.03,80.03,80.02,80.02,1500.0,60.4789,60.4789,60.4713,60.4713,1500.0
2014-07-07 09:55:00,80.02,80.03,80.02,80.02,1400.0,60.4713,60.4789,60.4713,60.4713,1400.0
2014-07-07 10:00:00,80.03,80.03,80.02,80.03,1600.0,60.4789,60.4789,60.4713,60.4789,1600.0
2014-07-07 10:05:00,80.02,80.03,80.02,80.03,5000.0,60.4713,60.4789,60.4713,60.4789,5000.0
2014-07-07 10:10:00,80.03,80.03,80.03,80.03,1500.0,60.4789,60.4789,60.4789,60.4789,1500.0
2014-07-07 10:15:00,80.03,80.04,80.03,80.04,2700.0,60.4789,60.4864,60.4789,60.4864,2700.0
2014-07-07 10:20:00,80.04,80.04,80.03,80.03,3600.0,60.4864,60.4864,60.4789,60.4789,3600.0
2014-07-07 10:25:00,80.03,80.04,80.03,80.03,1400.0,60.4789,60.4864,60.4789,60.4789,1400.0
2014-07-07 10:30:00,80.03,80.04,80.03,80.04,900.0,60.4789,60.4864,60.4789,60.4864,900.0
2014-07-07 10:35:00,80.04,80.04,80.03,80.03,3400.0,60.4864,60.4864,60.4789,60.4789,3400.0
2014-07-07 10:40:00,80.03,80.04,80.03,80.04,7200.0,60.4789,60.4864,60.4789,60.4864,7200.0
2014-07-07 10:45:00,80.04,80.04,80.03,80.03,1100.0,60.4864,60.4864,60.4789,60.4789,1100.0
2014-07-07 10:50:00,80.04,80.04,80.03,80.04,2600.0,60.4864,60.4864,60.4789,60.4864,2600.0
2014-07-07 10:55:00,80.03,80.04,80.03,80.03,2800.0,60.4789,60.4864,60.4789,60.4789,2800.0
2014-07-07 11:00:00,80.04,80.04,80.03,80.03,7500.0,60.4864,60.4864,60.4789,60.4789,7500.0
2014-07-07 11:05:00,80.04,80.06,80.03,80.06,5600.0,60.4864,60.5016,60.4789,60.5016,5600.0
2014-07-07 11:10:00,80.06,80.06,80.05,80.05,6500.0,60.5016,60.5016,60.494,60.494,6500.0
2014-07-07 11:15:00,80.05,80.05,80.03,80.04,12400.0,60.494,60.494,60.4789,60.4864,12400.0
2014-07-07 11:20:00,80.05,80.05,80.02,80.03,12700.0,60.494,60.494,60.4713,60.4789,12700.0
2014-07-07 11:25:00,80.03,80.03,80.02,80.02,2100.0,60.4789,60.4789,60.4713,60.4713,2100.0
2014-07-07 11:30:00,80.03,80.03,80.02,80.03,7300.0,60.4789,60.4789,60.4713,60.4789,7300.0
2014-07-07 11:35:00,80.04,80.04,80.04,80.04,1900.0,60.4864,60.4864,60.4864,60.4864,1900.0
2014-07-07 11:40:00,80.04,80.04,80.03,80.04,3600.0,60.4864,60.4864,60.4789,60.4864,3600.0
2014-07-07 11:45:00,80.04,80.04,80.03,80.04,4900.0,60.4864,60.4864,60.4789,60.4864,4900.0
2014-07-07 11:50:00,80.03,80.03,80.02,80.03,6200.0,60.4789,60.4789,60.4713,60.4789,6200.0
2014-07-07 11:55:00,80.03,80.03,80.02,80.03,4500.0,60.4789,60.4789,60.4713,60.4789,4500.0
2014-07-07 12:00:00,80.03,80.03,80.02,80.03,3200.0,60.4789,60.4789,60.4713,60.4789,3200.0
2014-07-07 12:05:00,80.03,80.03,80.02,80.02,2900.0,60.4789,60.4789,60.4713,60.4713,2900.0
2014-07-07 12:10:00,80.03,80.03,80.02,80.03,7500.0,60.4789,60.4789,60.4713,60.4789,7500.0
2014-07-07 12:15:00,80.04,80.04,80.03,80.04,2700.0,60.4864,60.4864,60.4789,60.4864,2700.0
2014-07-07 12:20:00,80.04,80.04,80.04,80.04,600.0,60.4864,60.4864,60.4864,60.4864,600.0
2014-07-07 12:25:00,80.03,80.04,80.03,80.03,1900.0,60.4789,60.4864,60.4789,60.4789,1900.0
2014-07-07 12:30:00,80.03,80.04,80.03,80.03,3700.0,60.4789,60.4864,60.4789,60.4789,3700.0
2014-07-07 12:35:00,80.04,80.04,80.03,80.04,2900.0,60.4864,60.4864,60.4789,60.4864,2900.0
2014-07-07 12:40:00,80.03,80.04,80.03,80.03,2400.0,60.4789,60.4864,60.4789,60.4789,2400.0
2014-07-07 12:45:00,80.03,80.04,80.03,80.03,2700.0,60.4789,60.4864,60.4789,60.4789,2700.0
2014-07-07 12:50:00,80.03,80.04,80.03,80.03,2400.0,60.4789,60.4864,60.4789,60.4789,2400.0
2014-07-07 12:55:00,80.03,80.04,80.03,80.03,7400.0,60.4789,60.4864,60.4789,60.4789,7400.0
2014-07-07 13:00:00,80.03,80.04,80.03,80.03,4600.0,60.4789,60.4864,60.4789,60.4789,4600.0
2014-07-07 13:05:00,80.03,80.04,80.03,80.03,800.0,60.4789,60.4864,60.4789,60.4789,800.0
2014-07-07 13:10:00,80.04,80.04,80.03,80.03,6100.0,60.4864,60.4864,60.4789,60.4789,6100.0
2014-07-07 13:15:00,80.03,80.03,80.02,80.02,1100.0,60.4789,60.4789,60.4713,60.4713,1100.0
2014-07-07 13:20:00,80.03,80.03,80.02,80.03,1300.0,60.4789,60.4789,60.4713,60.4789,1300.0
2014-07-07 13:25:00,80.03,80.03,80.02,80.03,1600.0,60.4789,60.4789,60.4713,60.4789,1600.0
2014-07-07 13:30:00,80.03,80.04,80.03,80.04,5300.0,60.4789,60.4864,60.4789,60.4864,5300.0
2014-07-07 13:35:00,80.04,80.04,80.02,80.02,8000.0,60.4864,60.4864,60.4713,60.4713,8000.0
2014-07-07 13:40:00,80.02,80.03,80.02,80.03,1700.0,60.4713,60.4789,60.4713,60.4789,1700.0
2014-07-07 13:45:00,80.03,80.03,80.02,80.03,6800.0,60.4789,60.4789,60.4713,60.4789,6800.0
2014-07-07 13:50:00,80.02,80.03,80.02,80.03,5700.0,60.4713,60.4789,60.4713,60.4789,5700.0
2014-07-07 13:55:00,80.03,80.03,80.03,80.03,200.0,60.4789,60.4789,60.4789,60.4789,200.0
2014-07-07 14:00:00,80.03,80.04,80.03,80.04,3000.0,60.4789,60.4864,60.4789,60.4864,3000.0
2014-07-07 14:05:00,80.03,80.04,80.03,80.04,6100.0,60.4789,60.4864,60.4789,60.4864,6100.0
2014-07-07 14:10:00,80.03,80.04,80.03,80.04,1700.0,60.4789,60.4864,60.4789,60.4864,1700.0
2014-07-07 14:15:00,80.03,80.04,80.03,80.04,3600.0,60.4789,60.4864,60.4789,60.4864,3600.0
2014-07-07 14:20:00,80.03,80.04,80.03,80.04,3600.0,60.4789,60.4864,60.4789,60.4864,3600.0
2014-07-07 14:25:00,80.05,80.05,80.05,80.05,700.0,60.494,60.494,60.494,60.494,700.0
2014-07-07 14:30:00,80.05,80.06,80.04,80.05,4100.0,60.494,60.5016,60.4864,60.494,4100.0
2014-07-07 14:35:00,80.05,80.06,80.05,80.06,11600.0,60.494,60.5016,60.494,60.5016,11600.0
2014-07-07 14:40:00,80.06,80.06,80.05,80.06,2100.0,60.5016,60.5016,60.494,60.5016,2100.0
2014-07-07 14:45:00,80.06,80.08,80.06,80.06,14900.0,60.5016,60.5167,60.5016,60.5016,14900.0
2014-07-07 14:50:00,80.06,80.07,80.06,80.06,1300.0,60.5016,60.5091,60.5016,60.5016,1300.0
2014-07-07 14:55:00,80.06,80.06,80.05,80.05,1600.0,60.5016,60.5016,60.494,60.494,1600.0
2014-07-07 15:00:00,80.05,80.06,80.05,80.05,700.0,60.494,60.5016,60.494,60.494,700.0
2014-07-07 15:05:00,80.05,80.06,80.05,80.06,8100.0,60.494,60.5016,60.494,60.5016,8100.0
2014-07-07 15:10:00,80.06,80.06,80.05,80.05,8400.0,60.5016,60.5016,60.494,60.494,8400.0
2014-07-07 15:15:00,80.06,80.06,80.05,80.05,2100.0,60.5016,60.5016,60.494,60.494,2100.0
2014-07-07 15:20:00,80.05,80.06,80.05,80.05,10400.0,60.494,60.5016,60.494,60.494,10400.0
2014-07-07 15:25:00,80.05,80.06,80.05,80.05,2200.0,60.494,60.5016,60.494,60.494,2200.0
2014-07-07 15:30:00,80.06,80.06,80.05,80.05,1000.0,60.5016,60.5016,60.494,60.494,1000.0
2014-07-07 15:35:00,80.05,80.06,80.05,80.05,2500.0,60.494,60.5016,60.494,60.494,2500.0
2014-07-07 15:40:00,80.05,80.06,80.05,80.05,1200.0,60.494,60.5016,60.494,60.494,1200.0
2014-07-07 15:45:00,80.04,80.05,80.04,80.05,2200.0,60.4864,60.494,60.4864,60.494,2200.0
2014-07-07 15:50:00,80.04,80.05,80.04,80.05,2400.0,60.4864,60.494,60.4864,60.494,2400.0
2014-07-07 15:55:00,80.04,80.05,80.04,80.05,5300.0,60.4864,60.494,60.4864,60.494,5300.0
2014-07-08 09:30:00,80.08,80.08,80.08,80.08,6400.0,60.5167,60.5167,60.5167,60.5167,6400.0
2014-07-08 09:35:00,80.09,80.1,80.07,80.1,9400.0,60.5242,60.5318,60.5091,60.5318,9400.0
2014-07-08 09:40:00,80.09,80.1,80.09,80.1,1700.0,60.5242,60.5318,60.5242,60.5318,1700.0
2014-07-08 09:45:00,80.1,80.11,80.09,80.11,3200.0,60.5318,60.5393,60.5242,60.5393,3200.0
2014-07-08 09:50:00,80.11,80.13,80.11,80.13,2800.0,60.5393,60.5545,60.5393,60.5545,2800.0
2014-07-08 09:55:00,80.13,80.13,80.12,80.12,1800.0,60.5545,60.5545,60.5469,60.5469,1800.0
2014-07-08 10:00:00,80.11,80.12,80.11,80.11,2200.0,60.5393,60.5469,60.5393,60.5393,2200.0
2014-07-08 10:05:00,80.11,80.12,80.11,80.11,1200.0,60.5393,60.5469,60.5393,60.5393,1200.0
2014-07-08 10:10:00,80.11,80.11,80.11,80.11,1200.0,60.5393,60.5393,60.5393,60.5393,1200.0
2014-07-08 10:15:00,80.11,80.12,80.1,80.1,6500.0,60.5393,60.5469,60.5318,60.5318,6500.0
2014-07-08 10:20:00,80.1,80.11,80.1,80.1,2800.0,60.5318,60.5393,60.5318,60.5318,2800.0
2014-07-08 10:25:00,80.1,80.11,80.1,80.1,31200.0,60.5318,60.5393,60.5318,60.5318,31200.0
2014-07-08 10:30:00,80.1,80.1,80.09,80.1,800.0,60.5318,60.5318,60.5242,60.5318,800.0
2014-07-08 10:35:00,80.1,80.11,80.09,80.09,21600.0,60.5318,60.5393,60.5242,60.5242,21600.0
2014-07-08 10:40:00,80.1,80.1,80.1,80.1,5700.0,60.5318,60.5318,60.5318,60.5318,5700.0
2014-07-08 10:45:00,80.09,80.1,80.09,80.09,16500.0,60.5242,60.5318,60.5242,60.5242,16500.0
2014-07-08 10:50:00,80.09,80.1,80.09,80.1,1100.0,60.5242,60.5318,60.5242,60.5318,1100.0
2014-07-08 10:55:00,80.09,80.1,80.09,80.09,1700.0,60.5242,60.5318,60.5242,60.5242,1700.0
2014-07-08 11:00:00,80.1,80.11,80.1,80.1,11700.0,60.5318,60.5393,60.5318,60.5318,11700.0
2014-07-08 11:05:00,80.1,80.1,80.1,80.1,200.0,60.5318,60.5318,60.5318,60.5318,200.0
2014-07-08 11:10:00,80.11,80.12,80.1,80.11,16100.0,60.5393,60.5469,60.5318,60.5393,16100.0
2014-07-08 11:15:00,80.12,80.12,80.1,80.1,2800.0,60.5469,60.5469,60.5318,60.5318,2800.0
2014-07-08 11:20:00,80.11,80.11,80.11,80.11,100.0,60.5393,60.5393,60.5393,60.5393,100.0
2014-07-08 11:25:00,80.11,80.11,80.11,80.11,2300.0,60.5393,60.5393,60.5393,60.5393,2300.0
2014-07-08 11:30:00,80.11,80.12,80.11,80.12,4900.0,60.5393,60.5469,60.5393,60.5469,4900.0
2014-07-08 11:35:00,80.11,80.12,80.11,80.12,1600.0,60.5393,60.5469,60.5393,60.5469,1600.0
2014-07-08 11:40:00,80.11,80.11,80.1,80.11,1400.0,60.5393,60.5393,60.5318,60.5393,1400.0
2014-07-08 11:45:00,80.11,80.12,80.11,80.11,2000.0,60.5393,60.5469,60.5393,60.5393,2000.0
2014-07-08 11:50:00,80.12,80.12,80.11,80.12,800.0,60.5469,60.5469,60.5393,60.5469,800.0
2014-07-08 11:55:00,80.12,80.12,80.11,80.12,900.0,60.5469,60.5469,60.5393,60.5469,900.0
2014-07-08 12:00:00,80.12,80.13,80.11,80.12,27700.0,60.5469,60.5545,60.5393,60.5469,27700.0
2014-07-08 12:05:00,80.13,80.13,80.12,80.13,3300.0,60.5545,60.5545,60.5469,60.5545,3300.0
2014-07-08 12:10:00,80.12,80.13,80.12,80.12,5600.0,60.5469,60.5545,60.5469,60.5469,5600.0
2014-07-08 12:15:00,80.12,80.13,80.12,80.13,1900.0,60.5469,60.5545,60.5469,60.5545,1900.0
2014-07-08 12:20:00,80.13,80.13,80.13,80.13,1900.0,60.5545,60.5545,60.5545,60.5545,1900.0
2014-07-08 12:25:00,80.13,80.13,80.13,80.13,3500.0,60.5545,60.5545,60.5545,60.5545,3500.0
2014-07-08 12:30:00,80.12,80.12,80.12,80.12,4300.0,60.5469,60.5469,60.5469,60.5469,4300.0
2014-07-08 12:35:00,80.11,80.11,80.1,80.11,2100.0,60.5393,60.5393,60.5318,60.5393,2100.0
2014-07-08 12:40:00,80.11,80.12,80.1,80.12,4000.0,60.5393,60.5469,60.5318,60.5469,4000.0
2014-07-08 12:45:00,80.12,80.12,80.11,80.12,800.0,60.5469,60.5469,60.5393,60.5469,800.0
2014-07-08 12:50:00,80.11,80.12,80.11,80.11,3600.0,60.5393,60.5469,60.5393,60.5393,3600.0
2014-07-08 12:55:00,80.11,80.12,80.11,80.12,4500.0,60.5393,60.5469,60.5393,60.5469,4500.0
2014-07-08 13:00:00,80.12,80.12,80.1,80.12,7100.0,60.5469,60.5469,60.5318,60.5469,7100.0
2014-07-08 13:05:00,80.13,80.13,80.12,80.13,1100.0,60.5545,60.5545,60.5469,60.5545,1100.0
2014-07-08 13:10:00,80.13,80.13,80.11,80.12,900.0,60.5545,60.5545,60.5393,60.5469,900.0
2014-07-08 13:15:00,80.12,80.12,80.11,80.12,2000.0,60.5469,60.5469,60.5393,60.5469,2000.0
2014-07-08 13:20:00,80.12,80.12,80.11,80.11,500.0,60.5469,60.5469,60.5393,60.5393,500.0
2014-07-08 13:25:00,80.11,80.12,80.11,80.11,1600.0,60.5393,60.5469,60.5393,60.5393,1600.0
2014-07-08 13:30:00,80.12,80.12,80.11,80.11,900.0,60.5469,60.5469,60.5393,60.5393,900.0
2014-07-08 13:35:00,80.11,80.13,80.11,80.12,2300.0,60.5393,60.5545,60.5393,60.5469,2300.0
2014-07-08 13:40:00,80.13,80.13,80.13,80.13,100.0,60.5545,60.5545,60.5545,60.5545,100.0
2014-07-08 13:45:00,80.12,80.13,80.12,80.13,1800.0,60.5469,60.5545,60.5469,60.5545,1800.0
2014-07-08 13:50:00,80.13,80.13,80.12,80.13,2600.0,60.5545,60.5545,60.5469,60.5545,2600.0
2014-07-08 13:55:00,80.13,80.13,80.12,80.12,1100.0,60.5545,60.5545,60.5469,60.5469,1100.0
2014-07-08 14:00:00,80.12,80.13,80.12,80.13,3600.0,60.5469,60.5545,60.5469,60.5545,3600.0
2014-07-08 14:05:00,80.13,80.13,80.12,80.13,2800.0,60.5545,60.5545,60.5469,60.5545,2800.0
2014-07-08 14:10:00,80.13,80.13,80.13,80.13,1000.0,60.5545,60.5545,60.5545,60.5545,1000.0
2014-07-08 14:15:00,80.13,80.13,80.12,80.13,4600.0,60.5545,60.5545,60.5469,60.5545,4600.0
2014-07-08 14:20:00,80.12,80.13,80.12,80.13,4700.0,60.5469,60.5545,60.5469,60.5545,4700.0
2014-07-08 14:25:00,80.13,80.13,80.12,80.13,2600.0,60.5545,60.5545,60.5469,60.5545,2600.0
2014-07-08 14:30:00,80.13,80.13,80.11,80.11,6800.0,60.5545,60.5545,60.5393,60.5393,6800.0
2014-07-08 14:35:00,80.12,80.12,80.11,80.11,3700.0,60.5469,60.5469,60.5393,60.5393,3700.0
2014-07-08 14:40:00,80.11,80.11,80.11,80.11,500.0,60.5393,60.5393,60.5393,60.5393,500.0
2014-07-08 14:45:00,80.11,80.12,80.11,80.12,200.0,60.5393,60.5469,60.5393,60.5469,200.0
2014-07-08 14:50:00,80.12,80.12,80.11,80.12,3200.0,60.5469,60.5469,60.5393,60.5469,3200.0
2014-07-08 14:55:00,80.12,80.12,80.11,80.12,1000.0,60.5469,60.5469,60.5393,60.5469,1000.0
2014-07-08 15:00:00,80.12,80.12,80.1,80.1,2900.0,60.5469,60.5469,60.5318,60.5318,2900.0
2014-07-08 15:05:00,80.1,80.11,80.1,80.11,2000.0,60.5318,60.5393,60.5318,60.5393,2000.0
2014-07-08 15:10:00,80.11,80.11,80.1,80.11,3900.0,60.5393,60.5393,60.5318,60.5393,3900.0
2014-07-08 15:15:00,80.11,80.11,80.1,80.11,6300.0,60.5393,60.5393,60.5318,60.5393,6300.0
2014-07-08 15:20:00,80.11,80.11,80.1,80.11,1700.0,60.5393,60.5393,60.5318,60.5393,1700.0
2014-07-08 15:25:00,80.11,80.11,80.1,80.11,7100.0,60.5393,60.5393,60.5318,60.5393,7100.0
2014-07-08 15:30:00,80.11,80.12,80.11,80.12,13700.0,60.5393,60.5469,60.5393,60.5469,13700.0
2014-07-08 15:35:00,80.11,80.12,80.11,80.11,1100.0,60.5393,60.5469,60.5393,60.5393,1100.0
2014-07-08 15:40:00,80.11,80.12,80.11,80.11,1300.0,60.5393,60.5469,60.5393,60.5393,1300.0
2014-07-08 15:45:00,80.11,80.12,80.11,80.12,1500.0,60.5393,60.5469,60.5393,60.5469,1500.0
2014-07-08 15:50:00,80.11,80.12,80.11,80.12,1300.0,60.5393,60.5469,60.5393,60.5469,1300.0
2014-07-08 15:55:00,80.12,80.12,80.11,80.12,5400.0,60.5469,60.5469,60.5393,60.5469,5400.0
2014-07-09 09:30:00,80.07,80.08,80.05,80.08,15900.0,60.5091,60.5167,60.494,60.5167,15900.0
2014-07-09 09:35:00,80.07,80.07,80.06,80.06,1300.0,60.5091,60.5091,60.5016,60.5016,1300.0
2014-07-09 09:40:00,80.07,80.07,80.07,80.07,600.0,60.5091,60.5091,60.5091,60.5091,600.0
2014-07-09 09:45:00,80.06,80.06,80.06,80.06,600.0,60.5016,60.5016,60.5016,60.5016,600.0
2014-07-09 09:50:00,80.07,80.07,80.06,80.06,400.0,60.5091,60.5091,60.5016,60.5016,400.0
2014-07-09 09:55:00,80.07,80.07,80.06,80.07,900.0,60.5091,60.5091,60.5016,60.5091,900.0
2014-07-09 10:00:00,80.07,80.07,80.06,80.07,7800.0,60.5091,60.5091,60.5016,60.5091,7800.0
2014-07-09 10:05:00,80.07,80.07,80.07,80.07,1100.0,60.5091,60.5091,60.5091,60.5091,1100.0
2014-07-09 10:10:00,80.07,80.07,80.07,80.07,1500.0,60.5091,60.5091,60.5091,60.5091,1500.0
2014-07-09 10:15:00,80.06,80.06,80.06,80.06,400.0,60.5016,60.5016,60.5016,60.5016,400.0
2014-07-09 10:20:00,80.07,80.08,80.07,80.07,1700.0,60.5091,60.5167,60.5091,60.5091,1700.0
2014-07-09 10:25:00,80.06,80.07,80.06,80.07,1100.0,60.5016,60.5091,60.5016,60.5091,1100.0
2014-07-09 10:30:00,80.07,80.07,80.07,80.07,300.0,60.5091,60.5091,60.5091,60.5091,300.0
2014-07-09 10:35:00,80.07,80.07,80.06,80.06,9900.0,60.5091,60.5091,60.5016,60.5016,9900.0
2014-07-09 10:40:00,80.06,80.07,80.06,80.06,1600.0,60.5016,60.5091,60.5016,60.5016,1600.0
2014-07-09 10:45:00,80.07,80.07,80.06,80.06,1300.0,60.5091,60.5091,60.5016,60.5016,1300.0
2014-07-09 10:50:00,80.07,80.07,80.06,80.07,1700.0,60.5091,60.5091,60.5016,60.5091,1700.0
2014-07-09 10:55:00,80.06,80.07,80.06,80.06,8300.0,60.5016,60.5091,60.5016,60.5016,8300.0
2014-07-09 11:00:00,80.05,80.06,80.05,80.06,4500.0,60.494,60.5016,60.494,60.5016,4500.0
2014-07-09 11:05:00,80.06,80.06,80.06,80.06,1200.0,60.5016,60.5016,60.5016,60.5016,1200.0
2014-07-09 11:10:00,80.06,80.06,80.05,80.05,1000.0,60.5016,60.5016,60.494,60.494,1000.0
2014-07-09 11:15:00,80.06,80.06,80.05,80.06,5100.0,60.5016,60.5016,60.494,60.5016,5100.0
2014-07-09 11:20:00,80.06,80.06,80.06,80.06,24800.0,60.5016,60.5016,60.5016,60.5016,24800.0
2014-07-09 11:25:00,80.05,80.06,80.05,80.06,3700.0,60.494,60.5016,60.494,60.5016,3700.0
2014-07-09 11:30:00,80.06,80.06,80.05,80.06,2400.0,60.5016,60.5016,60.494,60.5016,2400.0
2014-07-09 11:35:00,80.06,80.06,80.06,80.06,2700.0,60.5016,60.5016,60.5016,60.5016,2700.0
2014-07-09 11:40:00,80.06,80.06,80.05,80.05,400.0,60.5016,60.5016,60.494,60.494,400.0
2014-07-09 11:45:00,80.06,80.06,80.05,80.05,14100.0,60.5016,60.5016,60.494,60.494,14100.0
2014-07-09 11:50:00,80.05,80.06,80.05,80.05,2800.0,60.494,60.5016,60.494,60.494,2800.0
2014-07-09 11:55:00,80.05,80.06,80.05,80.06,600.0,60.494,60.5016,60.494,60.5016,600.0
2014-07-09 12:00:00,80.06,80.06,80.05,80.06,4900.0,60.5016,60.5016,60.494,60.5016,4900.0
2014-07-09 12:05:00,80.05,80.06,80.05,80.06,3700.0,60.494,60.5016,60.494,60.5016,3700.0
2014-07-09 12:10:00,80.06,80.06,80.05,80.06,5700.0,60.5016,60.5016,60.494,60.5016,5700.0
2014-07-09 12:15:00,80.05,80.06,80.05,80.05,2700.0,60.494,60.5016,60.494,60.494,2700.0
2014-07-09 12:20:00,80.05,80.07,80.05,80.06,13000.0,60.494,60.5091,60.494,60.5016,13000.0
2014-07-09 12:25:00,80.06,80.07,80.05,80.05,2400.0,60.5016,60.5091,60.494,60.494,2400.0
2014-07-09 12:30:00,80.05,80.05,80.05,80.05,800.0,60.494,60.494,60.494,60.494,800.0
2014-07-09 12:35:00,80.06,80.07,80.05,80.07,4900.0,60.5016,60.5091,60.494,60.5091,4900.0
2014-07-09 12:40:00,80.07,80.07,80.07,80.07,2500.0,60.5091,60.5091,60.5091,60.5091,2500.0
2014-07-09 12:45:00,80.06,80.07,80.06,80.06,2700.0,60.5016,60.5091,60.5016,60.5016,2700.0
2014-07-09 12:50:00,80.07,80.07,80.06,80.07,1900.0,60.5091,60.5091,60.5016,60.5091,1900.0
2014-07-09 12:55:00,80.07,80.07,80.06,80.06,1200.0,60.5091,60.5091,60.5016,60.5016,1200.0
2014-07-09 13:00:00,80.06,80.07,80.06,80.06,1600.0,60.5016,60.5091,60.5016,60.5016,1600.0
2014-07-09 13:05:00,80.06,80.07,80.06,80.06,3400.0,60.5016,60.5091,60.5016,60.5016,3400.0
2014-07-09 13:10:00,80.06,80.07,80.06,80.07,1800.0,60.5016,60.5091,60.5016,60.5091,1800.0
2014-07-09 13:15:00,80.07,80.07,80.06,80.06,600.0,60.5091,60.5091,60.5016,60.5016,600.0
2014-07-09 13:20:00,80.06,80.07,80.06,80.06,1500.0,60.5016,60.5091,60.5016,60.5016,1500.0
2014-07-09 13:25:00,80.07,80.07,80.06,80.07,5500.0,60.5091,60.5091,60.5016,60.5091,5500.0
2014-07-09 13:30:00,80.06,80.07,80.06,80.06,1300.0,60.5016,60.5091,60.5016,60.5016,1300.0
2014-07-09 13:35:00,80.07,80.07,80.06,80.07,600.0,60.5091,60.5091,60.5016,60.5091,600.0
2014-07-09 13:40:00,80.07,80.07,80.06,80.07,3000.0,60.5091,60.5091,60.5016,60.5091,3000.0
2014-07-09 13:45:00,80.07,80.07,80.06,80.07,2200.0,60.5091,60.5091,60.5016,60.5091,2200.0
2014-07-09 13:50:00,80.07,80.07,80.06,80.06,700.0,60.5091,60.5091,60.5016,60.5016,700.0
2014-07-09 13:55:00,80.06,80.07,80.06,80.06,900.0,60.5016,60.5091,60.5016,60.5016,900.0
2014-07-09 14:00:00,80.06,80.07,80.05,80.06,13700.0,60.5016,60.5091,60.494,60.5016,13700.0
2014-07-09 14:05:00,80.06,80.07,80.05,80.05,5300.0,60.5016,60.5091,60.494,60.494,5300.0
2014-07-09 14:10:00,80.05,80.1,80.05,80.1,9700.0,60.494,60.5318,60.494,60.5318,9700.0
2014-07-09 14:15:00,80.09,80.1,80.09,80.1,3800.0,60.5242,60.5318,60.5242,60.5318,3800.0
2014-07-09 14:20:00,80.09,80.1,80.09,80.1,3800.0,60.5242,60.5318,60.5242,60.5318,3800.0
2014-07-09 14:25:00,80.11,80.13,80.11,80.13,4700.0,60.5393,60.5545,60.5393,60.5545,4700.0
2014-07-09 14:30:00,80.13,80.15,80.13,80.15,5500.0,60.5545,60.5696,60.5545,60.5696,5500.0
2014-07-09 14:35:00,80.15,80.16,80.14,80.15,5200.0,60.5696,60.5771,60.562,60.5696,5200.0
2014-07-09 14:40:00,80.14,80.15,80.13,80.14,4700.0,60.562,60.5696,60.5545,60.562,4700.0
2014-07-09 14:45:00,80.14,80.14,80.13,80.14,2800.0,60.562,60.562,60.5545,60.562,2800.0
2014-07-09 14:50:00,80.14,80.14,80.13,80.13,800.0,60.562,60.562,60.5545,60.5545,800.0
2014-07-09 14:55:00,80.14,80.19,80.14,80.18,24900.0,60.562,60.5998,60.562,60.5922,24900.0
2014-07-09 15:00:00,80.18,80.18,80.17,80.18,2900.0,60.5922,60.5922,60.5847,60.5922,2900.0
2014-07-09 15:05:00,80.18,80.18,80.17,80.18,3300.0,60.5922,60.5922,60.5847,60.5922,3300.0
2014-07-09 15:10:00,80.18,80.18,80.17,80.18,3900.0,60.5922,60.5922,60.5847,60.5922,3900.0
2014-07-09 15:15:00,80.18,80.19,80.17,80.19,2400.0,60.5922,60.5998,60.5847,60.5998,2400.0
2014-07-09 15:20:00,80.19,80.19,80.18,80.18,2100.0,60.5998,60.5998,60.5922,60.5922,2100.0
2014-07-09 15:25:00,80.17,80.18,80.16,80.17,9900.0,60.5847,60.5922,60.5771,60.5847,9900.0
2014-07-09 15:30:00,80.16,80.17,80.16,80.17,3500.0,60.5771,60.5847,60.5771,60.5847,3500.0
2014-07-09 15:35:00,80.17,80.19,80.17,80.19,5200.0,60.5847,60.5998,60.5847,60.5998,5200.0
2014-07-09 15:40:00,80.18,80.19,80.18,80.18,5200.0,60.5922,60.5998,60.5922,60.5922,5200.0
2014-07-09 15:45:00,80.19,80.19,80.18,80.18,4600.0,60.5998,60.5998,60.5922,60.5922,4600.0
2014-07-09 15:50:00,80.19,80.19,80.18,80.19,3600.0,60.5998,60.5998,60.5922,60.5998,3600.0
2014-07-09 15:55:00,80.19,80.19,80.16,80.17,14100.0,60.5998,60.5998,60.5771,60.5847,14100.0
2014-07-10 09:30:00,80.23,80.23,80.18,80.23,12200.0,60.63,60.63,60.5922,60.63,12200.0
2014-07-10 09:35:00,80.21,80.23,80.21,80.23,4100.0,60.6149,60.63,60.6149,60.63,4100.0
2014-07-10 09:40:00,80.23,80.24,80.23,80.23,2800.0,60.63,60.6376,60.63,60.63,2800.0
2014-07-10 09:45:00,80.24,80.25,80.23,80.24,3500.0,60.6376,60.6451,60.63,60.6376,3500.0
2014-07-10 09:50:00,80.25,80.25,80.24,80.24,1400.0,60.6451,60.6451,60.6376,60.6376,1400.0
2014-07-10 09:55:00,80.25,80.26,80.24,80.26,1900.0,60.6451,60.6527,60.6376,60.6527,1900.0
2014-07-10 10:00:00,80.25,80.26,80.24,80.25,7500.0,60.6451,60.6527,60.6376,60.6451,7500.0
2014-07-10 10:05:00,80.24,80.26,80.24,80.25,9100.0,60.6376,60.6527,60.6376,60.6451,9100.0
2014-07-10 10:10:00,80.25,80.25,80.24,80.25,3000.0,60.6451,60.6451,60.6376,60.6451,3000.0
2014-07-10 10:15:00,80.24,80.25,80.24,80.24,2600.0,60.6376,60.6451,60.6376,60.6376,2600.0
2014-07-10 10:20:00,80.25,80.25,80.24,80.25,8200.0,60.6451,60.6451,60.6376,60.6451,8200.0
2014-07-10 10:25:00,80.25,80.25,80.25,80.25,9200.0,60.6451,60.6451,60.6451,60.6451,9200.0
2014-07-10 10:30:00,80.25,80.25,80.23,80.23,11100.0,60.6451,60.6451,60.63,60.63,11100.0
2014-07-10 10:35:00,80.23,80.23,80.22,80.22,3700.0,60.63,60.63,60.6225,60.6225,3700.0
2014-07-10 10:40:00,80.22,80.22,80.22,80.22,200.0,60.6225,60.6225,60.6225,60.6225,200.0
2014-07-10 10:45:00,80.23,80.23,80.22,80.22,1500.0,60.63,60.63,60.6225,60.6225,1500.0
2014-07-10 10:50:00,80.23,80.23,80.22,80.23,2200.0,60.63,60.63,60.6225,60.63,2200.0
2014-07-10 10:55:00,80.23,80.23,80.22,80.22,1200.0,60.63,60.63,60.6225,60.6225,1200.0
2014-07-10 11:00:00,80.23,80.23,80.23,80.23,1100.0,60.63,60.63,60.63,60.63,1100.0
2014-07-10 11:05:00,80.23,80.23,80.21,80.22,3100.0,60.63,60.63,60.6149,60.6225,3100.0
2014-07-10 11:10:00,80.22,80.22,80.21,80.22,3200.0,60.6225,60.6225,60.6149,60.6225,3200.0
2014-07-10 11:15:00,80.21,80.22,80.21,80.22,4300.0,60.6149,60.6225,60.6149,60.6225,4300.0
2014-07-10 11:20:00,80.23,80.23,80.22,80.23,500.0,60.63,60.63,60.6225,60.63,500.0
2014-07-10 11:25:00,80.22,80.23,80.22,80.22,1300.0,60.6225,60.63,60.6225,60.6225,1300.0
2014-07-10 11:30:00,80.22,80.22,80.22,80.22,0.0,60.6225,60.6225,60.6225,60.6225,0.0
2014-07-10 11:35:00,80.23,80.23,80.22,80.22,5100.0,60.63,60.63,60.6225,60.6225,5100.0
2014-07-10 11:40:00,80.22,80.23,80.22,80.23,6400.0,60.6225,60.63,60.6225,60.63,6400.0
2014-07-10 11:45:00,80.22,80.23,80.22,80.22,3200.0,60.6225,60.63,60.6225,60.6225,3200.0
2014-07-10 11:50:00,80.23,80.23,80.23,80.23,2400.0,60.63,60.63,60.63,60.63,2400.0
2014-07-10 11:55:00,80.23,80.23,80.22,80.22,1200.0,60.63,60.63,60.6225,60.6225,1200.0
2014-07-10 12:00:00,80.23,80.23,80.22,80.23,5500.0,60.63,60.63,60.6225,60.63,5500.0
2014-07-10 12:05:00,80.22,80.23,80.22,80.22,3200.0,60.6225,60.63,60.6225,60.6225,3200.0
2014-07-10 12:10:00,80.22,80.23,80.22,80.23,5500.0,60.6225,60.63,60.6225,60.63,5500.0
2014-07-10 12:15:00,80.23,80.23,80.22,80.23,6800.0,60.63,60.63,60.6225,60.63,6800.0
2014-07-10 12:20:00,80.23,80.24,80.23,80.23,24600.0,60.63,60.6376,60.63,60.63,24600.0
2014-07-10 12:25:00,80.24,80.24,80.23,80.23,8600.0,60.6376,60.6376,60.63,60.63,8600.0
2014-07-10 12:30:00,80.23,80.24,80.23,80.23,1300.0,60.63,60.6376,60.63,60.63,1300.0
2014-07-10 12:35:00,80.23,80.24,80.23,80.23,6800.0,60.63,60.6376,60.63,60.63,6800.0
2014-07-10 12:40:00,80.24,80.24,80.23,80.23,6800.0,60.6376,60.6376,60.63,60.63,6800.0
2014-07-10 12:45:00,80.23,80.24,80.23,80.23,1900.0,60.63,60.6376,60.63,60.63,1900.0
2014-07-10 12:50:00,80.24,80.24,80.24,80.24,900.0,60.6376,60.6376,60.6376,60.6376,900.0
2014-07-10 12:55:00,80.24,80.24,80.24,80.24,900.0,60.6376,60.6376,60.6376,60.6376,900.0
2014-07-10 13:00:00,80.24,80.24,80.23,80.24,1100.0,60.6376,60.6376,60.63,60.6376,1100.0
2014-07-10 13:05:00,80.24,80.24,80.23,80.23,1200.0,60.6376,60.6376,60.63,60.63,1200.0
2014-07-10 13:10:00,80.23,80.23,80.23,80.23,600.0,60.63,60.63,60.63,60.63,600.0
2014-07-10 13:15:00,80.24,80.24,80.21,80.24,60300.0,60.6376,60.6376,60.6149,60.6376,60300.0
2014-07-10 13:20:00,80.23,80.23,80.22,80.23,11300.0,60.63,60.63,60.6225,60.63,11300.0
2014-07-10 13:25:00,80.23,80.23,80.22,80.22,1900.0,60.63,60.63,60.6225,60.6225,1900.0
2014-07-10 13:30:00,80.22,80.23,80.22,80.22,1300.0,60.6225,60.63,60.6225,60.6225,1300.0
2014-07-10 13:35:00,80.23,80.23,80.22,80.22,7700.0,60.63,60.63,60.6225,60.6225,7700.0
2014-07-10 13:40:00,80.22,80.23,80.22,80.23,500.0,60.6225,60.63,60.6225,60.63,500.0
2014-07-10 13:45:00,80.23,80.23,80.22,80.22,2100.0,60.63,60.63,60.6225,60.6225,2100.0
2014-07-10 13:50:00,80.22,80.23,80.22,80.23,500.0,60.6225,60.63,60.6225,60.63,500.0
2014-07-10 13:55:00,80.23,80.23,80.22,80.22,1600.0,60.63,60.63,60.6225,60.6225,1600.0
2014-07-10 14:00:00,80.23,80.23,80.22,80.22,1300.0,60.63,60.63,60.6225,60.6225,1300.0
2014-07-10 14:05:00,80.21,80.22,80.21,80.21,7300.0,60.6149,60.6225,60.6149,60.6149,7300.0
2014-07-10 14:10:00,80.22,80.22,80.21,80.21,1100.0,60.6225,60.6225,60.6149,60.6149,1100.0
2014-07-10 14:15:00,80.22,80.22,80.21,80.21,2600.0,60.6225,60.6225,60.6149,60.6149,2600.0
2014-07-10 14:20:00,80.22,80.22,80.22,80.22,600.0,60.6225,60.6225,60.6225,60.6225,600.0
2014-07-10 14:25:00,80.22,80.22,80.21,80.22,3000.0,60.6225,60.6225,60.6149,60.6225,3000.0
2014-07-10 14:30:00,80.22,80.22,80.21,80.22,6700.0,60.6225,60.6225,60.6149,60.6225,6700.0
2014-07-10 14:35:00,80.22,80.22,80.21,80.22,5100.0,60.6225,60.6225,60.6149,60.6225,5100.0
2014-07-10 14:40:00,80.22,80.22,80.21,80.22,4100.0,60.6225,60.6225,60.6149,60.6225,4100.0
2014-07-10 14:45:00,80.22,80.22,80.21,80.21,3300.0,60.6225,60.6225,60.6149,60.6149,3300.0
2014-07-10 14:50:00,80.22,80.22,80.22,80.22,500.0,60.6225,60.6225,60.6225,60.6225,500.0
2014-07-10 14:55:00,80.22,80.22,80.21,80.22,5200.0,60.6225,60.6225,60.6149,60.6225,5200.0
2014-07-10 15:00:00,80.22,80.22,80.21,80.22,6700.0,60.6225,60.6225,60.6149,60.6225,6700.0
2014-07-10 15:05:00,80.21,80.22,80.21,80.22,4200.0,60.6149,60.6225,60.6149,60.6225,4200.0
2014-07-10 15:10:00,80.22,80.22,80.21,80.21,11800.0,60.6225,60.6225,60.6149,60.6149,11800.0
2014-07-10 15:15:00,80.22,80.22,80.21,80.22,3300.0,60.6225,60.6225,60.6149,60.6225,3300.0
2014-07-10 15:20:00,80.22,80.24,80.22,80.23,43500.0,60.6225,60.6376,60.6225,60.63,43500.0
2014-07-10 15:25:00,80.23,80.23,80.22,80.22,4400.0,60.63,60.63,60.6225,60.6225,4400.0
2014-07-10 15:30:00,80.22,80.23,80.22,80.23,1300.0,60.6225,60.63,60.6225,60.63,1300.0
2014-07-10 15:35:00,80.23,80.24,80.22,80.22,13000.0,60.63,60.6376,60.6225,60.6225,13000.0
2014-07-10 15:40:00,80.23,80.23,80.22,80.23,2300.0,60.63,60.63,60.6225,60.63,2300.0
2014-07-10 15:45:00,80.22,80.23,80.22,80.22,6900.0,60.6225,60.63,60.6225,60.6225,6900.0
2014-07-10 15:50:00,80.23,80.23,80.22,80.22,1400.0,60.63,60.63,60.6225,60.6225,1400.0
2014-07-10 15:55:00,80.22,80.24,80.22,80.24,10300.0,60.6225,60.6376,60.6225,60.6376,10300.0
2014-07-11 09:30:00,80.24,80.25,80.23,80.24,9400.0,60.6376,60.6451,60.63,60.6376,9400.0
2014-07-11 09:35:00,80.25,80.25,80.24,80.24,500.0,60.6451,60.6451,60.6376,60.6376,500.0
2014-07-11 09:40:00,80.24,80.24,80.24,80.24,1600.0,60.6376,60.6376,60.6376,60.6376,1600.0
2014-07-11 09:45:00,80.23,80.23,80.23,80.23,700.0,60.63,60.63,60.63,60.63,700.0
2014-07-11 09:50:00,80.23,80.24,80.22,80.23,2900.0,60.63,60.6376,60.6225,60.63,2900.0
2014-07-11 09:55:00,80.24,80.24,80.22,80.23,2300.0,60.6376,60.6376,60.6225,60.63,2300.0
2014-07-11 10:00:00,80.23,80.24,80.22,80.23,16200.0,60.63,60.6376,60.6225,60.63,16200.0
2014-07-11 10:05:00,80.23,80.23,80.23,80.23,4000.0,60.63,60.63,60.63,60.63,4000.0
2014-07-11 10:10:00,80.22,80.23,80.22,80.23,3100.0,60.6225,60.63,60.6225,60.63,3100.0
2014-07-11 10:15:00,80.23,80.23,80.22,80.23,2500.0,60.63,60.63,60.6225,60.63,2500.0
2014-07-11 10:20:00,80.22,80.23,80.22,80.23,5500.0,60.6225,60.63,60.6225,60.63,5500.0
2014-07-11 10:25:00,80.23,80.23,80.21,80.22,17600.0,60.63,60.63,60.6149,60.6225,17600.0
2014-07-11 10:30:00,80.22,80.22,80.21,80.21,8400.0,60.6225,60.6225,60.6149,60.6149,8400.0
2014-07-11 10:35:00,80.21,80.21,80.2,80.21,13600.0,60.6149,60.6149,60.6074,60.6149,13600.0
2014-07-11 10:40:00,80.2,80.22,80.2,80.21,7400.0,60.6074,60.6225,60.6074,60.6149,7400.0
2014-07-11 10:45:00,80.22,80.22,80.22,80.22,2300.0,60.6225,60.6225,60.6225,60.6225,2300.0
2014-07-11 10:50:00,80.22,80.23,80.22,80.23,2300.0,60.6225,60.63,60.6225,60.63,2300.0
2014-07-11 10:55:00,80.23,80.24,80.22,80.24,14600.0,60.63,60.6376,60.6225,60.6376,14600.0
2014-07-11 11:00:00,80.24,80.24,80.23,80.24,500.0,60.6376,60.6376,60.63,60.6376,500.0
2014-07-11 11:05:00,80.24,80.24,80.24,80.24,1900.0,60.6376,60.6376,60.6376,60.6376,1900.0
2014-07-11 11:10:00,80.23,80.24,80.23,80.24,5400.0,60.63,60.6376,60.63,60.6376,5400.0
2014-07-11 11:15:00,80.23,80.24,80.23,80.23,7000.0,60.63,60.6376,60.63,60.63,7000.0
2014-07-11 11:20:00,80.24,80.24,80.24,80.24,400.0,60.6376,60.6376,60.6376,60.6376,400.0
2014-07-11 11:25:00,80.24,80.24,80.23,80.23,2800.0,60.6376,60.6376,60.63,60.63,2800.0
2014-07-11 11:30:00,80.24,80.24,80.22,80.23,25900.0,60.6376,60.6376,60.6225,60.63,25900.0
2014-07-11 11:35:00,80.23,80.24,80.23,80.24,4800.0,60.63,60.6376,60.63,60.6376,4800.0
2014-07-11 11:40:00,80.24,80.24,80.24,80.24,11000.0,60.6376,60.6376,60.6376,60.6376,11000.0
2014-07-11 11:45:00,80.24,80.24,80.23,80.24,3500.0,60.6376,60.6376,60.63,60.6376,3500.0
2014-07-11 11:50:00,80.23,80.24,80.23,80.24,7200.0,60.63,60.6376,60.63,60.6376,7200.0
2014-07-11 11:55:00,80.24,80.24,80.23,80.24,1800.0,60.6376,60.6376,60.63,60.6376,1800.0
2014-07-11 12:00:00,80.24,80.24,80.24,80.24,500.0,60.6376,60.6376,60.6376,60.6376,500.0
2014-07-11 12:05:00,80.24,80.24,80.23,80.23,700.0,60.6376,60.6376,60.63,60.63,700.0
2014-07-11 12:10:00,80.23,80.24,80.23,80.23,6400.0,60.63,60.6376,60.63,60.63,6400.0
2014-07-11 12:15:00,80.23,80.24,80.23,80.23,7300.0,60.63,60.6376,60.63,60.63,7300.0
2014-07-11 12:20:00,80.24,80.24,80.24,80.24,3600.0,60.6376,60.6376,60.6376,60.6376,3600.0
2014-07-11 12:25:00,80.24,80.24,80.23,80.24,6100.0,60.6376,60.6376,60.63,60.6376,6100.0
2014-07-11 12:30:00,80.24,80.24,80.23,80.24,1400.0,60.6376,60.6376,60.63,60.6376,1400.0
2014-07-11 12:35:00,80.24,80.24,80.23,80.24,600.0,60.6376,60.6376,60.63,60.6376,600.0
2014-07-11 12:40:00,80.24,80.24,80.23,80.23,400.0,60.6376,60.6376,60.63,60.63,400.0
2014-07-11 12:45:00,80.24,80.24,80.24,80.24,900.0,60.6376,60.6376,60.6376,60.6376,900.0
2014-07-11 12:50:00,80.24,80.24,80.23,80.24,900.0,60.6376,60.6376,60.63,60.6376,900.0
2014-07-11 12:55:00,80.24,80.24,80.23,80.24,2500.0,60.6376,60.6376,60.63,60.6376,2500.0
2014-07-11 13:00:00,80.24,80.24,80.24,80.24,2400.0,60.6376,60.6376,60.6376,60.6376,2400.0
2014-07-11 13:05:00,80.24,80.24,80.23,80.23,400.0,60.6376,60.6376,60.63,60.63,400.0
2014-07-11 13:10:00,80.24,80.24,80.23,80.23,4200.0,60.6376,60.6376,60.63,60.63,4200.0
2014-07-11 13:15:00,80.23,80.24,80.23,80.24,200.0,60.63,60.6376,60.63,60.6376,200.0
2014-07-11 13:20:00,80.24,80.24,80.23,80.24,2400.0,60.6376,60.6376,60.63,60.6376,2400.0
2014-07-11 13:25:00,80.24,80.24,80.23,80.23,500.0,60.6376,60.6376,60.63,60.63,500.0
2014-07-11 13:30:00,80.23,80.23,80.23,80.23,100.0,60.63,60.63,60.63,60.63,100.0
2014-07-11 13:35:00,80.24,80.24,80.24,80.24,600.0,60.6376,60.6376,60.6376,60.6376,600.0
2014-07-11 13:40:00,80.24,80.24,80.23,80.23,900.0,60.6376,60.6376,60.63,60.63,900.0
2014-07-11 13:45:00,80.24,80.24,80.23,80.24,400.0,60.6376,60.6376,60.63,60.6376,400.0
2014-07-11 13:50:00,80.24,80.24,80.23,80.23,6200.0,60.6376,60.6376,60.63,60.63,6200.0
2014-07-11 13:55:00,80.23,80.24,80.23,80.24,6900.0,60.63,60.6376,60.63,60.6376,6900.0
2014-07-11 14:00:00,80.23,80.24,80.23,80.24,5300.0,60.63,60.6376,60.63,60.6376,5300.0
2014-07-11 14:05:00,80.24,80.24,80.23,80.24,8400.0,60.6376,60.6376,60.63,60.6376,8400.0
2014-07-11 14:10:00,80.24,80.24,80.23,80.24,9200.0,60.6376,60.6376,60.63,60.6376,9200.0
2014-07-11 14:15:00,80.24,80.24,80.23,80.24,9900.0,60.6376,60.6376,60.63,60.6376,9900.0
2014-07-11 14:20:00,80.24,80.24,80.23,80.23,16300.0,60.6376,60.6376,60.63,60.63,16300.0
2014-07-11 14:25:00,80.23,80.24,80.23,80.24,300.0,60.63,60.6376,60.63,60.6376,300.0
2014-07-11 14:30:00,80.24,80.24,80.23,80.23,200.0,60.6376,60.6376,60.63,60.63,200.0
2014-07-11 14:35:00,80.24,80.24,80.23,80.24,10700.0,60.6376,60.6376,60.63,60.6376,10700.0
2014-07-11 14:40:00,80.24,80.24,80.23,80.23,3000.0,60.6376,60.6376,60.63,60.63,3000.0
2014-07-11 14:45:00,80.24,80.24,80.22,80.22,22400.0,60.6376,60.6376,60.6225,60.6225,22400.0
2014-07-11 14:50:00,80.23,80.23,80.23,80.23,900.0,60.63,60.63,60.63,60.63,900.0
2014-07-11 14:55:00,80.22,80.23,80.22,80.23,1200.0,60.6225,60.63,60.6225,60.63,1200.0
2014-07-11 15:00:00,80.23,80.23,80.23,80.23,17400.0,60.63,60.63,60.63,60.63,17400.0
2014-07-11 15:05:00,80.23,80.23,80.22,80.23,4100.0,60.63,60.63,60.6225,60.63,4100.0
2014-07-11 15:10:00,80.23,80.24,80.22,80.23,35900.0,60.63,60.6376,60.6225,60.63,35900.0
2014-07-11 15:15:00,80.23,80.23,80.22,80.22,2800.0,60.63,60.63,60.6225,60.6225,2800.0
2014-07-11 15:20:00,80.23,80.23,80.22,80.23,5000.0,60.63,60.63,60.6225,60.63,5000.0
2014-07-11 15:25:00,80.23,80.23,80.22,80.22,3800.0,60.63,60.63,60.6225,60.6225,3800.0
2014-07-11 15:30:00,80.23,80.23,80.22,80.23,25400.0,60.63,60.63,60.6225,60.63,25400.0
2014-07-11 15:35:00,80.23,80.24,80.22,80.24,50900.0,60.63,60.6376,60.6225,60.6376,50900.0
2014-07-11 15:40:00,80.23,80.24,80.23,80.24,7600.0,60.63,60.6376,60.63,60.6376,7600.0
2014-07-11 15:45:00,80.23,80.24,80.23,80.23,3000.0,60.63,60.6376,60.63,60.63,3000.0
2014-07-11 15:50:00,80.24,80.24,80.23,80.23,6500.0,60.6376,60.6376,60.63,60.63,6500.0
2014-07-11 15:55:00,80.23,80.24,80.21,80.21,16200.0,60.63,60.6376,60.6149,60.6149,16200.0
2014-07-14 09:30:00,80.19,80.19,80.16,80.16,12500.0,60.5998,60.5998,60.5771,60.5771,12500.0
2014-07-14 09:35:00,80.19,80.19,80.18,80.19,1700.0,60.5998,60.5998,60.5922,60.5998,1700.0
2014-07-14 09:40:00,80.16,80.18,80.16,80.16,1400.0,60.5771,60.5922,60.5771,60.5771,1400.0
2014-07-14 09:45:00,80.17,80.18,80.16,80.18,1300.0,60.5847,60.5922,60.5771,60.5922,1300.0
2014-07-14 09:50:00,80.17,80.2,80.17,80.2,6800.0,60.5847,60.6074,60.5847,60.6074,6800.0
2014-07-14 09:55:00,80.2,80.21,80.19,80.19,1400.0,60.6074,60.6149,60.5998,60.5998,1400.0
2014-07-14 10:00:00,80.2,80.21,80.19,80.2,1900.0,60.6074,60.6149,60.5998,60.6074,1900.0
2014-07-14 10:05:00,80.19,80.2,80.19,80.2,2600.0,60.5998,60.6074,60.5998,60.6074,2600.0
2014-07-14 10:10:00,80.21,80.21,80.18,80.18,4300.0,60.6149,60.6149,60.5922,60.5922,4300.0
2014-07-14 10:15:00,80.19,80.19,80.18,80.19,1400.0,60.5998,60.5998,60.5922,60.5998,1400.0
2014-07-14 10:20:00,80.19,80.19,80.19,80.19,100.0,60.5998,60.5998,60.5998,60.5998,100.0
2014-07-14 10:25:00,80.18,80.19,80.18,80.19,3700.0,60.5922,60.5998,60.5922,60.5998,3700.0
2014-07-14 10:30:00,80.18,80.19,80.18,80.18,1800.0,60.5922,60.5998,60.5922,60.5922,1800.0
2014-07-14 10:35:00,80.19,80.19,80.19,80.19,100.0,60.5998,60.5998,60.5998,60.5998,100.0
2014-07-14 10:40:00,80.18,80.19,80.17,80.18,4500.0,60.5922,60.5998,60.5847,60.5922,4500.0
2014-07-14 10:45:00,80.18,80.18,80.17,80.18,1300.0,60.5922,60.5922,60.5847,60.5922,1300.0
2014-07-14 10:50:00,80.17,80.17,80.16,80.17,5100.0,60.5847,60.5847,60.5771,60.5847,5100.0
2014-07-14 10:55:00,80.17,80.17,80.16,80.17,4800.0,60.5847,60.5847,60.5771,60.5847,4800.0
2014-07-14 11:00:00,80.17,80.17,80.16,80.17,2200.0,60.5847,60.5847,60.5771,60.5847,2200.0
2014-07-14 11:05:00,80.17,80.18,80.15,80.17,4700.0,60.5847,60.5922,60.5696,60.5847,4700.0
2014-07-14 11:10:00,80.17,80.17,80.17,80.17,1600.0,60.5847,60.5847,60.5847,60.5847,1600.0
2014-07-14 11:15:00,80.16,80.17,80.16,80.17,600.0,60.5771,60.5847,60.5771,60.5847,600.0
2014-07-14 11:20:00,80.16,80.17,80.16,80.17,3600.0,60.5771,60.5847,60.5771,60.5847,3600.0
2014-07-14 11:25:00,80.17,80.19,80.17,80.18,11200.0,60.5847,60.5998,60.5847,60.5922,11200.0
2014-07-14 11:30:00,80.17,80.18,80.17,80.17,2400.0,60.5847,60.5922,60.5847,60.5847,2400.0
2014-07-14 11:35:00,80.17,80.18,80.17,80.18,3000.0,60.5847,60.5922,60.5847,60.5922,3000.0
2014-07-14 11:40:00,80.17,80.18,80.17,80.18,1900.0,60.5847,60.5922,60.5847,60.5922,1900.0
2014-07-14 11:45:00,80.17,80.18,80.17,80.17,1400.0,60.5847,60.5922,60.5847,60.5847,1400.0
2014-07-14 11:50:00,80.18,80.18,80.17,80.17,2700.0,60.5922,60.5922,60.5847,60.5847,2700.0
2014-07-14 11:55:00,80.18,80.18,80.18,80.18,300.0,60.5922,60.5922,60.5922,60.5922,300.0
2014-07-14 12:00:00,80.17,80.18,80.17,80.18,4600.0,60.5847,60.5922,60.5847,60.5922,4600.0
2014-07-14 12:05:00,80.18,80.18,80.18,80.18,100.0,60.5922,60.5922,60.5922,60.5922,100.0
2014-07-14 12:10:00,80.17,80.18,80.17,80.18,2700.0,60.5847,60.5922,60.5847,60.5922,2700.0
2014-07-14 12:15:00,80.18,80.18,80.17,80.17,3900.0,60.5922,60.5922,60.5847,60.5847,3900.0
2014-07-14 12:20:00,80.17,80.18,80.17,80.18,1600.0,60.5847,60.5922,60.5847,60.5922,1600.0
2014-07-14 12:25:00,80.18,80.18,80.17,80.18,1200.0,60.5922,60.5922,60.5847,60.5922,1200.0
2014-07-14 12:30:00,80.18,80.18,80.17,80.18,10900.0,60.5922,60.5922,60.5847,60.5922,10900.0
2014-07-14 12:35:00,80.18,80.18,80.17,80.18,1000.0,60.5922,60.5922,60.5847,60.5922,1000.0
2014-07-14 12:40:00,80.17,80.18,80.17,80.17,5400.0,60.5847,60.5922,60.5847,60.5847,5400.0
2014-07-14 12:45:00,80.18,80.18,80.17,80.17,900.0,60.5922,60.5922,60.5847,60.5847,900.0
2014-07-14 12:50:00,80.17,80.18,80.17,80.18,500.0,60.5847,60.5922,60.5847,60.5922,500.0
2014-07-14 12:55:00,80.17,80.18,80.17,80.18,900.0,60.5847,60.5922,60.5847,60.5922,900.0
2014-07-14 13:00:00,80.17,80.18,80.17,80.17,700.0,60.5847,60.5922,60.5847,60.5847,700.0
2014-07-14 13:05:00,80.17,80.18,80.17,80.17,2500.0,60.5847,60.5922,60.5847,60.5847,2500.0
2014-07-14 13:10:00,80.17,80.18,80.17,80.18,1100.0,60.5847,60.5922,60.5847,60.5922,1100.0
2014-07-14 13:15:00,80.17,80.18,80.17,80.17,3400.0,60.5847,60.5922,60.5847,60.5847,3400.0
2014-07-14 13:20:00,80.18,80.18,80.18,80.18,700.0,60.5922,60.5922,60.5922,60.5922,700.0
2014-07-14 13:25:00,80.17,80.18,80.17,80.17,2300.0,60.5847,60.5922,60.5847,60.5847,2300.0
2014-07-14 13:30:00,80.17,80.18,80.17,80.18,1000.0,60.5847,60.5922,60.5847,60.5922,1000.0
2014-07-14 13:35:00,80.17,80.18,80.17,80.17,2900.0,60.5847,60.5922,60.5847,60.5847,2900.0
2014-07-14 13:40:00,80.18,80.18,80.17,80.18,1800.0,60.5922,60.5922,60.5847,60.5922,1800.0
2014-07-14 13:45:00,80.17,80.18,80.17,80.18,3400.0,60.5847,60.5922,60.5847,60.5922,3400.0
2014-07-14 13:50:00,80.18,80.18,80.17,80.18,400.0,60.5922,60.5922,60.5847,60.5922,400.0
2014-07-14 13:55:00,80.17,80.18,80.17,80.18,2700.0,60.5847,60.5922,60.5847,60.5922,2700.0
2014-07-14 14:00:00,80.17,80.18,80.17,80.17,700.0,60.5847,60.5922,60.5847,60.5847,700.0
2014-07-14 14:05:00,80.17,80.18,80.17,80.18,1300.0,60.5847,60.5922,60.5847,60.5922,1300.0
2014-07-14 14:10:00,80.17,80.17,80.17,80.17,2100.0,60.5847,60.5847,60.5847,60.5847,2100.0
2014-07-14 14:15:00,80.18,80.18,80.17,80.17,1200.0,60.5922,60.5922,60.5847,60.5847,1200.0
2014-07-14 14:20:00,80.17,80.18,80.17,80.17,5400.0,60.5847,60.5922,60.5847,60.5847,5400.0
2014-07-14 14:25:00,80.17,80.18,80.17,80.18,1600.0,60.5847,60.5922,60.5847,60.5922,1600.0
2014-07-14 14:30:00,80.18,80.18,80.17,80.17,6800.0,60.5922,60.5922,60.5847,60.5847,6800.0
2014-07-14 14:35:00,80.18,80.18,80.17,80.17,3600.0,60.5922,60.5922,60.5847,60.5847,3600.0
2014-07-14 14:40:00,80.17,80.18,80.17,80.18,1700.0,60.5847,60.5922,60.5847,60.5922,1700.0
2014-07-14 14:45:00,80.17,80.18,80.17,80.17,5400.0,60.5847,60.5922,60.5847,60.5847,5400.0
2014-07-14 14:50:00,80.18,80.18,80.17,80.18,2600.0,60.5922,60.5922,60.5847,60.5922,2600.0
2014-07-14 14:55:00,80.18,80.18,80.17,80.17,3100.0,60.5922,60.5922,60.5847,60.5847,3100.0
2014-07-14 15:00:00,80.18,80.18,80.17,80.17,15000.0,60.5922,60.5922,60.5847,60.5847,15000.0
2014-07-14 15:05:00,80.18,80.18,80.17,80.17,2400.0,60.5922,60.5922,60.5847,60.5847,2400.0
2014-07-14 15:10:00,80.17,80.18,80.17,80.17,13600.0,60.5847,60.5922,60.5847,60.5847,13600.0
2014-07-14 15:15:00,80.17,80.17,80.16,80.17,1100.0,60.5847,60.5847,60.5771,60.5847,1100.0
2014-07-14 15:20:00,80.16,80.18,80.16,80.18,4700.0,60.5771,60.5922,60.5771,60.5922,4700.0
2014-07-14 15:25:00,80.17,80.18,80.17,80.18,2200.0,60.5847,60.5922,60.5847,60.5922,2200.0
2014-07-14 15:30:00,80.18,80.18,80.17,80.18,6000.0,60.5922,60.5922,60.5847,60.5922,6000.0
2014-07-14 15:35:00,80.18,80.18,80.18,80.18,1700.0,60.5922,60.5922,60.5922,60.5922,1700.0
2014-07-14 15:40:00,80.18,80.18,80.18,80.18,3700.0,60.5922,60.5922,60.5922,60.5922,3700.0
2014-07-14 15:45:00,80.18,80.18,80.17,80.18,2900.0,60.5922,60.5922,60.5847,60.5922,2900.0
2014-07-14 15:50:00,80.18,80.18,80.17,80.17,12100.0,60.5922,60.5922,60.5847,60.5847,12100.0
2014-07-14 15:55:00,80.18,80.18,80.17,80.18,5500.0,60.5922,60.5922,60.5847,60.5922,5500.0
2014-07-15 09:30:00,80.18,80.21,80.17,80.17,10800.0,60.5922,60.6149,60.5847,60.5847,10800.0
2014-07-15 09:35:00,80.21,80.21,80.2,80.21,700.0,60.6149,60.6149,60.6074,60.6149,700.0
2014-07-15 09:40:00,80.21,80.21,80.19,80.19,300.0,60.6149,60.6149,60.5998,60.5998,300.0
2014-07-15 09:45:00,80.21,80.21,80.17,80.2,1900.0,60.6149,60.6149,60.5847,60.6074,1900.0
2014-07-15 09:50:00,80.19,80.2,80.19,80.2,200.0,60.5998,60.6074,60.5998,60.6074,200.0
2014-07-15 09:55:00,80.19,80.25,80.19,80.23,19200.0,60.5998,60.6451,60.5998,60.63,19200.0
2014-07-15 10:00:00,80.23,80.24,80.22,80.24,5100.0,60.63,60.6376,60.6225,60.6376,5100.0
2014-07-15 10:05:00,80.24,80.24,80.23,80.24,2500.0,60.6376,60.6376,60.63,60.6376,2500.0
2014-07-15 10:10:00,80.23,80.24,80.22,80.23,6000.0,60.63,60.6376,60.6225,60.63,6000.0
2014-07-15 10:15:00,80.23,80.23,80.23,80.23,1400.0,60.63,60.63,60.63,60.63,1400.0
2014-07-15 10:20:00,80.22,80.22,80.22,80.22,300.0,60.6225,60.6225,60.6225,60.6225,300.0
2014-07-15 10:25:00,80.22,80.23,80.2,80.2,3700.0,60.6225,60.63,60.6074,60.6074,3700.0
2014-07-15 10:30:00,80.2,80.21,80.2,80.2,9500.0,60.6074,60.6149,60.6074,60.6074,9500.0
2014-07-15 10:35:00,80.2,80.2,80.18,80.18,7900.0,60.6074,60.6074,60.5922,60.5922,7900.0
2014-07-15 10:40:00,80.18,80.19,80.18,80.18,1600.0,60.5922,60.5998,60.5922,60.5922,1600.0
2014-07-15 10:45:00,80.18,80.19,80.18,80.18,6900.0,60.5922,60.5998,60.5922,60.5922,6900.0
2014-07-15 10:50:00,80.18,80.18,80.15,80.15,6000.0,60.5922,60.5922,60.5696,60.5696,6000.0
2014-07-15 10:55:00,80.16,80.16,80.15,80.16,4300.0,60.5771,60.5771,60.5696,60.5771,4300.0
2014-07-15 11:00:00,80.16,80.16,80.13,80.14,8300.0,60.5771,60.5771,60.5545,60.562,8300.0
2014-07-15 11:05:00,80.13,80.14,80.13,80.14,13300.0,60.5545,60.562,60.5545,60.562,13300.0
2014-07-15 11:10:00,80.14,80.14,80.12,80.12,9600.0,60.562,60.562,60.5469,60.5469,9600.0
2014-07-15 11:15:00,80.13,80.15,80.13,80.14,1000.0,60.5545,60.5696,60.5545,60.562,1000.0
2014-07-15 11:20:00,80.15,80.16,80.15,80.15,6500.0,60.5696,60.5771,60.5696,60.5696,6500.0
2014-07-15 11:25:00,80.15,80.16,80.15,80.15,5200.0,60.5696,60.5771,60.5696,60.5696,5200.0
2014-07-15 11:30:00,80.15,80.16,80.15,80.16,11500.0,60.5696,60.5771,60.5696,60.5771,11500.0
2014-07-15 11:35:00,80.16,80.16,80.15,80.15,1400.0,60.5771,60.5771,60.5696,60.5696,1400.0
2014-07-15 11:40:00,80.16,80.17,80.15,80.17,2600.0,60.5771,60.5847,60.5696,60.5847,2600.0
2014-07-15 11:45:00,80.16,80.17,80.16,80.16,2600.0,60.5771,60.5847,60.5771,60.5771,2600.0
2014-07-15 11:50:00,80.17,80.17,80.16,80.17,3000.0,60.5847,60.5847,60.5771,60.5847,3000.0
2014-07-15 11:55:00,80.16,80.18,80.16,80.18,3100.0,60.5771,60.5922,60.5771,60.5922,3100.0
2014-07-15 12:00:00,80.17,80.17,80.17,80.17,500.0,60.5847,60.5847,60.5847,60.5847,500.0
2014-07-15 12:05:00,80.17,80.18,80.17,80.17,2000.0,60.5847,60.5922,60.5847,60.5847,2000.0
2014-07-15 12:10:00,80.17,80.18,80.17,80.18,800.0,60.5847,60.5922,60.5847,60.5922,800.0
2014-07-15 12:15:00,80.17,80.18,80.17,80.18,3100.0,60.5847,60.5922,60.5847,60.5922,3100.0
2014-07-15 12:20:00,80.17,80.17,80.17,80.17,1100.0,60.5847,60.5847,60.5847,60.5847,1100.0
2014-07-15 12:25:00,80.17,80.18,80.17,80.17,3000.0,60.5847,60.5922,60.5847,60.5847,3000.0
2014-07-15 12:30:00,80.17,80.18,80.17,80.17,1700.0,60.5847,60.5922,60.5847,60.5847,1700.0
2014-07-15 12:35:00,80.17,80.17,80.17,80.17,1600.0,60.5847,60.5847,60.5847,60.5847,1600.0
2014-07-15 12:40:00,80.18,80.18,80.17,80.17,1700.0,60.5922,60.5922,60.5847,60.5847,1700.0
2014-07-15 12:45:00,80.17,80.18,80.17,80.17,2100.0,60.5847,60.5922,60.5847,60.5847,2100.0
2014-07-15 12:50:00,80.17,80.18,80.17,80.17,1900.0,60.5847,60.5922,60.5847,60.5847,1900.0
2014-07-15 12:55:00,80.18,80.18,80.17,80.17,1900.0,60.5922,60.5922,60.5847,60.5847,1900.0
2014-07-15 13:00:00,80.17,80.18,80.17,80.17,5700.0,60.5847,60.5922,60.5847,60.5847,5700.0
2014-07-15 13:05:00,80.18,80.19,80.17,80.19,5000.0,60.5922,60.5998,60.5847,60.5998,5000.0
2014-07-15 13:10:00,80.18,80.19,80.18,80.19,4600.0,60.5922,60.5998,60.5922,60.5998,4600.0
2014-07-15 13:15:00,80.19,80.19,80.18,80.19,2700.0,60.5998,60.5998,60.5922,60.5998,2700.0
2014-07-15 13:20:00,80.19,80.19,80.18,80.18,1900.0,60.5998,60.5998,60.5922,60.5922,1900.0
2014-07-15 13:25:00,80.19,80.19,80.16,80.17,6500.0,60.5998,60.5998,60.5771,60.5847,6500.0
2014-07-15 13:30:00,80.17,80.2,80.17,80.2,7000.0,60.5847,60.6074,60.5847,60.6074,7000.0
2014-07-15 13:35:00,80.2,80.2,80.19,80.2,11900.0,60.6074,60.6074,60.5998,60.6074,11900.0
2014-07-15 13:40:00,80.2,80.2,80.19,80.2,400.0,60.6074,60.6074,60.5998,60.6074,400.0
2014-07-15 13:45:00,80.2,80.2,80.19,80.19,3000.0,60.6074,60.6074,60.5998,60.5998,3000.0
2014-07-15 13:50:00,80.19,80.2,80.19,80.2,2200.0,60.5998,60.6074,60.5998,60.6074,2200.0
2014-07-15 13:55:00,80.2,80.2,80.19,80.19,1300.0,60.6074,60.6074,60.5998,60.5998,1300.0
2014-07-15 14:00:00,80.2,80.2,80.19,80.2,1800.0,60.6074,60.6074,60.5998,60.6074,1800.0
2014-07-15 14:05:00,80.2,80.2,80.2,80.2,900.0,60.6074,60.6074,60.6074,60.6074,900.0
2014-07-15 14:10:00,80.19,80.2,80.19,80.2,4600.0,60.5998,60.6074,60.5998,60.6074,4600.0
2014-07-15 14:15:00,80.2,80.2,80.19,80.2,4900.0,60.6074,60.6074,60.5998,60.6074,4900.0
2014-07-15 14:20:00,80.19,80.19,80.17,80.18,8300.0,60.5998,60.5998,60.5847,60.5922,8300.0
2014-07-15 14:25:00,80.17,80.18,80.17,80.17,4800.0,60.5847,60.5922,60.5847,60.5847,4800.0
2014-07-15 14:30:00,80.17,80.18,80.17,80.17,1900.0,60.5847,60.5922,60.5847,60.5847,1900.0
2014-07-15 14:35:00,80.17,80.18,80.17,80.17,4700.0,60.5847,60.5922,60.5847,60.5847,4700.0
2014-07-15 14:40:00,80.17,80.18,80.17,80.17,5800.0,60.5847,60.5922,60.5847,60.5847,5800.0
2014-07-15 14:45:00,80.18,80.18,80.17,80.18,1300.0,60.5922,60.5922,60.5847,60.5922,1300.0
2014-07-15 14:50:00,80.17,80.18,80.17,80.18,1100.0,60.5847,60.5922,60.5847,60.5922,1100.0
2014-07-15 14:55:00,80.18,80.18,80.17,80.18,5000.0,60.5922,60.5922,60.5847,60.5922,5000.0
2014-07-15 15:00:00,80.18,80.18,80.17,80.17,12100.0,60.5922,60.5922,60.5847,60.5847,12100.0
2014-07-15 15:05:00,80.17,80.18,80.17,80.18,2500.0,60.5847,60.5922,60.5847,60.5922,2500.0
2014-07-15 15:10:00,80.17,80.18,80.17,80.18,1600.0,60.5847,60.5922,60.5847,60.5922,1600.0
2014-07-15 15:15:00,80.18,80.18,80.17,80.17,700.0,60.5922,60.5922,60.5847,60.5847,700.0
2014-07-15 15:20:00,80.18,80.18,80.17,80.17,3500.0,60.5922,60.5922,60.5847,60.5847,3500.0
2014-07-15 15:25:00,80.17,80.18,80.17,80.17,4600.0,60.5847,60.5922,60.5847,60.5847,4600.0
2014-07-15 15:30:00,80.18,80.18,80.17,80.18,5100.0,60.5922,60.5922,60.5847,60.5922,5100.0
2014-07-15 15:35:00,80.17,80.18,80.17,80.17,3700.0,60.5847,60.5922,60.5847,60.5847,3700.0
2014-07-15 15:40:00,80.18,80.18,80.17,80.17,6000.0,60.5922,60.5922,60.5847,60.5847,6000.0
2014-07-15 15:45:00,80.18,80.18,80.17,80.18,1900.0,60.5922,60.5922,60.5847,60.5922,1900.0
2014-07-15 15:50:00,80.17,80.18,80.17,80.18,4400.0,60.5847,60.5922,60.5847,60.5922,4400.0
2014-07-15 15:55:00,80.18,80.18,80.17,80.17,10900.0,60.5922,60.5922,60.5847,60.5847,10900.0
2014-07-16 09:30:00,80.13,80.15,80.13,80.15,4500.0,60.5545,60.5696,60.5545,60.5696,4500.0
2014-07-16 09:35:00,80.15,80.15,80.15,80.15,400.0,60.5696,60.5696,60.5696,60.5696,400.0
2014-07-16 09:40:00,80.14,80.16,80.14,80.16,1000.0,60.562,60.5771,60.562,60.5771,1000.0
2014-07-16 09:45:00,80.15,80.16,80.15,80.15,1200.0,60.5696,60.5771,60.5696,60.5696,1200.0
2014-07-16 09:50:00,80.15,80.16,80.15,80.16,3500.0,60.5696,60.5771,60.5696,60.5771,3500.0
2014-07-16 09:55:00,80.16,80.18,80.16,80.18,23300.0,60.5771,60.5922,60.5771,60.5922,23300.0
2014-07-16 10:00:00,80.17,80.17,80.15,80.15,7200.0,60.5847,60.5847,60.5696,60.5696,7200.0
2014-07-16 10:05:00,80.15,80.16,80.15,80.16,1800.0,60.5696,60.5771,60.5696,60.5771,1800.0
2014-07-16 10:10:00,80.16,80.16,80.16,80.16,1200.0,60.5771,60.5771,60.5771,60.5771,1200.0
2014-07-16 10:15:00,80.15,80.16,80.15,80.16,2500.0,60.5696,60.5771,60.5696,60.5771,2500.0
2014-07-16 10:20:00,80.15,80.15,80.12,80.13,15300.0,60.5696,60.5696,60.5469,60.5545,15300.0
2014-07-16 10:25:00,80.13,80.15,80.13,80.15,5500.0,60.5545,60.5696,60.5545,60.5696,5500.0
2014-07-16 10:30:00,80.15,80.16,80.14,80.15,6200.0,60.5696,60.5771,60.562,60.5696,6200.0
2014-07-16 10:35:00,80.15,80.15,80.15,80.15,1000.0,60.5696,60.5696,60.5696,60.5696,1000.0
2014-07-16 10:40:00,80.16,80.16,80.15,80.16,1500.0,60.5771,60.5771,60.5696,60.5771,1500.0
2014-07-16 10:45:00,80.15,80.15,80.15,80.15,800.0,60.5696,60.5696,60.5696,60.5696,800.0
2014-07-16 10:50:00,80.15,80.15,80.15,80.15,0.0,60.5696,60.5696,60.5696,60.5696,0.0
2014-07-16 10:55:00,80.16,80.16,80.15,80.15,1400.0,60.5771,60.5771,60.5696,60.5696,1400.0
2014-07-16 11:00:00,80.16,80.16,80.15,80.16,2600.0,60.5771,60.5771,60.5696,60.5771,2600.0
2014-07-16 11:05:00,80.16,80.16,80.16,80.16,100.0,60.5771,60.5771,60.5771,60.5771,100.0
2014-07-16 11:10:00,80.16,80.16,80.16,80.16,1200.0,60.5771,60.5771,60.5771,60.5771,1200.0
2014-07-16 11:15:00,80.16,80.16,80.15,80.16,4500.0,60.5771,60.5771,60.5696,60.5771,4500.0
2014-07-16 11:20:00,80.16,80.16,80.14,80.15,20400.0,60.5771,60.5771,60.562,60.5696,20400.0
2014-07-16 11:25:00,80.15,80.15,80.14,80.14,700.0,60.5696,60.5696,60.562,60.562,700.0
2014-07-16 11:30:00,80.14,80.15,80.14,80.14,1100.0,60.562,60.5696,60.562,60.562,1100.0
2014-07-16 11:35:00,80.14,80.16,80.14,80.15,4900.0,60.562,60.5771,60.562,60.5696,4900.0
2014-07-16 11:40:00,80.15,80.16,80.14,80.15,10000.0,60.5696,60.5771,60.562,60.5696,10000.0
2014-07-16 11:45:00,80.14,80.15,80.14,80.15,1900.0,60.562,60.5696,60.562,60.5696,1900.0
2014-07-16 11:50:00,80.14,80.15,80.14,80.14,1400.0,60.562,60.5696,60.562,60.562,1400.0
2014-07-16 11:55:00,80.15,80.15,80.14,80.14,1600.0,60.5696,60.5696,60.562,60.562,1600.0
2014-07-16 12:00:00,80.15,80.15,80.15,80.15,500.0,60.5696,60.5696,60.5696,60.5696,500.0
2014-07-16 12:05:00,80.15,80.15,80.15,80.15,900.0,60.5696,60.5696,60.5696,60.5696,900.0
2014-07-16 12:10:00,80.15,80.16,80.15,80.16,6000.0,60.5696,60.5771,60.5696,60.5771,6000.0
2014-07-16 12:15:00,80.16,80.16,80.15,80.15,800.0,60.5771,60.5771,60.5696,60.5696,800.0
2014-07-16 12:20:00,80.16,80.16,80.16,80.16,100.0,60.5771,60.5771,60.5771,60.5771,100.0
2014-07-16 12:25:00,80.16,80.16,80.15,80.15,3000.0,60.5771,60.5771,60.5696,60.5696,3000.0
2014-07-16 12:30:00,80.16,80.17,80.16,80.17,3800.0,60.5771,60.5847,60.5771,60.5847,3800.0
2014-07-16 12:35:00,80.16,80.17,80.16,80.17,3400.0,60.5771,60.5847,60.5771,60.5847,3400.0
2014-07-16 12:40:00,80.17,80.17,80.16,80.16,3100.0,60.5847,60.5847,60.5771,60.5771,3100.0
2014-07-16 12:45:00,80.17,80.17,80.16,80.16,4400.0,60.5847,60.5847,60.5771,60.5771,4400.0
2014-07-16 12:50:00,80.16,80.17,80.16,80.17,1800.0,60.5771,60.5847,60.5771,60.5847,1800.0
2014-07-16 12:55:00,80.17,80.17,80.16,80.17,2300.0,60.5847,60.5847,60.5771,60.5847,2300.0
2014-07-16 13:00:00,80.17,80.17,80.15,80.16,2300.0,60.5847,60.5847,60.5696,60.5771,2300.0
2014-07-16 13:05:00,80.16,80.16,80.13,80.16,201100.0,60.5771,60.5771,60.5545,60.5771,201100.0
2014-07-16 13:10:00,80.15,80.16,80.15,80.16,18900.0,60.5696,60.5771,60.5696,60.5771,18900.0
2014-07-16 13:15:00,80.16,80.16,80.15,80.15,1700.0,60.5771,60.5771,60.5696,60.5696,1700.0
2014-07-16 13:20:00,80.15,80.16,80.15,80.15,5900.0,60.5696,60.5771,60.5696,60.5696,5900.0
2014-07-16 13:25:00,80.15,80.16,80.15,80.15,6600.0,60.5696,60.5771,60.5696,60.5696,6600.0
2014-07-16 13:30:00,80.16,80.16,80.15,80.16,17000.0,60.5771,60.5771,60.5696,60.5771,17000.0
2014-07-16 13:35:00,80.15,80.16,80.15,80.15,1900.0,60.5696,60.5771,60.5696,60.5696,1900.0
2014-07-16 13:40:00,80.15,80.16,80.15,80.16,2500.0,60.5696,60.5771,60.5696,60.5771,2500.0
2014-07-16 13:45:00,80.16,80.16,80.15,80.15,1000.0,60.5771,60.5771,60.5696,60.5696,1000.0
2014-07-16 13:50:00,80.16,80.16,80.15,80.15,700.0,60.5771,60.5771,60.5696,60.5696,700.0
2014-07-16 13:55:00,80.15,80.16,80.15,80.16,1600.0,60.5696,60.5771,60.5696,60.5771,1600.0
2014-07-16 14:00:00,80.16,80.16,80.15,80.15,1300.0,60.5771,60.5771,60.5696,60.5696,1300.0
2014-07-16 14:05:00,80.16,80.16,80.15,80.15,3400.0,60.5771,60.5771,60.5696,60.5696,3400.0
2014-07-16 14:10:00,80.14,80.14,80.14,80.14,100.0,60.562,60.562,60.562,60.562,100.0
2014-07-16 14:15:00,80.15,80.15,80.13,80.14,25100.0,60.5696,60.5696,60.5545,60.562,25100.0
2014-07-16 14:20:00,80.14,80.14,80.13,80.14,3600.0,60.562,60.562,60.5545,60.562,3600.0
2014-07-16 14:25:00,80.14,80.15,80.13,80.13,33000.0,60.562,60.5696,60.5545,60.5545,33000.0
2014-07-16 14:30:00,80.13,80.14,80.13,80.14,1900.0,60.5545,60.562,60.5545,60.562,1900.0
2014-07-16 14:35:00,80.14,80.14,80.14,80.14,700.0,60.562,60.562,60.562,60.562,700.0
2014-07-16 14:40:00,80.14,80.14,80.14,80.14,2400.0,60.562,60.562,60.562,60.562,2400.0
2014-07-16 14:45:00,80.14,80.15,80.13,80.14,9000.0,60.562,60.5696,60.5545,60.562,9000.0
2014-07-16 14:50:00,80.13,80.14,80.13,80.13,7800.0,60.5545,60.562,60.5545,60.5545,7800.0
2014-07-16 14:55:00,80.13,80.14,80.13,80.13,1600.0,60.5545,60.562,60.5545,60.5545,1600.0
2014-07-16 15:00:00,80.13,80.15,80.13,80.14,11800.0,60.5545,60.5696,60.5545,60.562,11800.0
2014-07-16 15:05:00,80.14,80.14,80.14,80.14,500.0,60.562,60.562,60.562,60.562,500.0
2014-07-16 15:10:00,80.14,80.15,80.13,80.14,3700.0,60.562,60.5696,60.5545,60.562,3700.0
2014-07-16 15:15:00,80.14,80.14,80.14,80.14,500.0,60.562,60.562,60.562,60.562,500.0
2014-07-16 15:20:00,80.14,80.15,80.14,80.14,4400.0,60.562,60.5696,60.562,60.562,4400.0
2014-07-16 15:25:00,80.13,80.14,80.13,80.13,6000.0,60.5545,60.562,60.5545,60.5545,6000.0
2014-07-16 15:30:00,80.14,80.14,80.13,80.14,17100.0,60.562,60.562,60.5545,60.562,17100.0
2014-07-16 15:35:00,80.13,80.14,80.13,80.14,14100.0,60.5545,60.562,60.5545,60.562,14100.0
2014-07-16 15:40:00,80.14,80.15,80.14,80.15,20800.0,60.562,60.5696,60.562,60.5696,20800.0
2014-07-16 15:45:00,80.14,80.15,80.14,80.15,4000.0,60.562,60.5696,60.562,60.5696,4000.0
2014-07-16 15:50:00,80.14,80.15,80.14,80.15,3100.0,60.562,60.5696,60.562,60.5696,3100.0
2014-07-16 15:55:00,80.15,80.15,80.13,80.14,14800.0,60.5696,60.5696,60.5545,60.562,14800.0
2014-07-17 09:30:00,80.22,80.23,80.17,80.18,7500.0,60.6225,60.63,60.5847,60.5922,7500.0
2014-07-17 09:35:00,80.21,80.21,80.21,80.21,600.0,60.6149,60.6149,60.6149,60.6149,600.0
2014-07-17 09:40:00,80.22,80.22,80.19,80.19,1400.0,60.6225,60.6225,60.5998,60.5998,1400.0
2014-07-17 09:45:00,80.21,80.21,80.19,80.21,8500.0,60.6149,60.6149,60.5998,60.6149,8500.0
2014-07-17 09:50:00,80.2,80.21,80.19,80.19,1900.0,60.6074,60.6149,60.5998,60.5998,1900.0
2014-07-17 09:55:00,80.18,80.19,80.18,80.19,600.0,60.5922,60.5998,60.5922,60.5998,600.0
2014-07-17 10:00:00,80.19,80.2,80.18,80.19,12100.0,60.5998,60.6074,60.5922,60.5998,12100.0
2014-07-17 10:05:00,80.19,80.19,80.19,80.19,1200.0,60.5998,60.5998,60.5998,60.5998,1200.0
2014-07-17 10:10:00,80.19,80.19,80.19,80.19,4400.0,60.5998,60.5998,60.5998,60.5998,4400.0
2014-07-17 10:15:00,80.19,80.19,80.17,80.18,7600.0,60.5998,60.5998,60.5847,60.5922,7600.0
2014-07-17 10:20:00,80.18,80.18,80.17,80.17,2000.0,60.5922,60.5922,60.5847,60.5847,2000.0
2014-07-17 10:25:00,80.17,80.18,80.17,80.18,2500.0,60.5847,60.5922,60.5847,60.5922,2500.0
2014-07-17 10:30:00,80.18,80.18,80.17,80.17,16600.0,60.5922,60.5922,60.5847,60.5847,16600.0
2014-07-17 10:35:00,80.17,80.17,80.17,80.17,1600.0,60.5847,60.5847,60.5847,60.5847,1600.0
2014-07-17 10:40:00,80.17,80.17,80.17,80.17,1200.0,60.5847,60.5847,60.5847,60.5847,1200.0
2014-07-17 10:45:00,80.17,80.17,80.16,80.17,2000.0,60.5847,60.5847,60.5771,60.5847,2000.0
2014-07-17 10:50:00,80.17,80.17,80.17,80.17,1100.0,60.5847,60.5847,60.5847,60.5847,1100.0
2014-07-17 10:55:00,80.17,80.17,80.17,80.17,5500.0,60.5847,60.5847,60.5847,60.5847,5500.0
2014-07-17 11:00:00,80.17,80.17,80.17,80.17,4700.0,60.5847,60.5847,60.5847,60.5847,4700.0
2014-07-17 11:05:00,80.17,80.17,80.16,80.17,3600.0,60.5847,60.5847,60.5771,60.5847,3600.0
2014-07-17 11:10:00,80.17,80.17,80.16,80.17,2300.0,60.5847,60.5847,60.5771,60.5847,2300.0
2014-07-17 11:15:00,80.17,80.17,80.17,80.17,1700.0,60.5847,60.5847,60.5847,60.5847,1700.0
2014-07-17 11:20:00,80.17,80.17,80.16,80.16,29000.0,60.5847,60.5847,60.5771,60.5771,29000.0
2014-07-17 11:25:00,80.17,80.17,80.16,80.17,1800.0,60.5847,60.5847,60.5771,60.5847,1800.0
2014-07-17 11:30:00,80.17,80.17,80.17,80.17,4700.0,60.5847,60.5847,60.5847,60.5847,4700.0
2014-07-17 11:35:00,80.18,80.18,80.17,80.17,12000.0,60.5922,60.5922,60.5847,60.5847,12000.0
2014-07-17 11:40:00,80.17,80.18,80.17,80.18,7600.0,60.5847,60.5922,60.5847,60.5922,7600.0
2014-07-17 11:45:00,80.18,80.18,80.18,80.18,1000.0,60.5922,60.5922,60.5922,60.5922,1000.0
2014-07-17 11:50:00,80.18,80.18,80.17,80.18,700.0,60.5922,60.5922,60.5847,60.5922,700.0
2014-07-17 11:55:00,80.17,80.18,80.17,80.18,300.0,60.5847,60.5922,60.5847,60.5922,300.0
2014-07-17 12:00:00,80.18,80.18,80.17,80.17,3200.0,60.5922,60.5922,60.5847,60.5847,3200.0
2014-07-17 12:05:00,80.18,80.18,80.18,80.18,300.0,60.5922,60.5922,60.5922,60.5922,300.0
2014-07-17 12:10:00,80.17,80.18,80.17,80.18,700.0,60.5847,60.5922,60.5847,60.5922,700.0
2014-07-17 12:15:00,80.17,80.18,80.17,80.18,200.0,60.5847,60.5922,60.5847,60.5922,200.0
2014-07-17 12:20:00,80.17,80.18,80.17,80.17,1300.0,60.5847,60.5922,60.5847,60.5847,1300.0
2014-07-17 12:25:00,80.18,80.18,80.17,80.18,4900.0,60.5922,60.5922,60.5847,60.5922,4900.0
2014-07-17 12:30:00,80.18,80.18,80.17,80.18,2100.0,60.5922,60.5922,60.5847,60.5922,2100.0
2014-07-17 12:35:00,80.17,80.18,80.17,80.18,5100.0,60.5847,60.5922,60.5847,60.5922,5100.0
2014-07-17 12:40:00,80.17,80.18,80.17,80.18,5100.0,60.5847,60.5922,60.5847,60.5922,5100.0
2014-07-17 12:45:00,80.17,80.17,80.17,80.17,100.0,60.5847,60.5847,60.5847,60.5847,100.0
2014-07-17 12:50:00,80.17,80.17,80.17,80.17,400.0,60.5847,60.5847,60.5847,60.5847,400.0
2014-07-17 12:55:00,80.18,80.18,80.17,80.18,3800.0,60.5922,60.5922,60.5847,60.5922,3800.0
2014-07-17 13:00:00,80.18,80.18,80.17,80.18,2300.0,60.5922,60.5922,60.5847,60.5922,2300.0
2014-07-17 13:05:00,80.17,80.18,80.17,80.18,700.0,60.5847,60.5922,60.5847,60.5922,700.0
2014-07-17 13:10:00,80.18,80.18,80.17,80.18,5600.0,60.5922,60.5922,60.5847,60.5922,5600.0
2014-07-17 13:15:00,80.17,80.18,80.17,80.18,900.0,60.5847,60.5922,60.5847,60.5922,900.0
2014-07-17 13:20:00,80.18,80.18,80.18,80.18,0.0,60.5922,60.5922,60.5922,60.5922,0.0
2014-07-17 13:25:00,80.18,80.18,80.17,80.18,8800.0,60.5922,60.5922,60.5847,60.5922,8800.0
2014-07-17 13:30:00,80.18,80.18,80.18,80.18,24000.0,60.5922,60.5922,60.5922,60.5922,24000.0
2014-07-17 13:35:00,80.18,80.18,80.18,80.18,3900.0,60.5922,60.5922,60.5922,60.5922,3900.0
2014-07-17 13:40:00,80.18,80.18,80.17,80.17,1800.0,60.5922,60.5922,60.5847,60.5847,1800.0
2014-07-17 13:45:00,80.18,80.18,80.17,80.18,3500.0,60.5922,60.5922,60.5847,60.5922,3500.0
2014-07-17 13:50:00,80.17,80.18,80.17,80.18,3600.0,60.5847,60.5922,60.5847,60.5922,3600.0
2014-07-17 13:55:00,80.18,80.18,80.17,80.17,3200.0,60.5922,60.5922,60.5847,60.5847,3200.0
2014-07-17 14:00:00,80.18,80.18,80.18,80.18,1800.0,60.5922,60.5922,60.5922,60.5922,1800.0
2014-07-17 14:05:00,80.18,80.18,80.18,80.18,7000.0,60.5922,60.5922,60.5922,60.5922,7000.0
2014-07-17 14:10:00,80.18,80.18,80.17,80.18,5700.0,60.5922,60.5922,60.5847,60.5922,5700.0
2014-07-17 14:15:00,80.18,80.18,80.17,80.17,3200.0,60.5922,60.5922,60.5847,60.5847,3200.0
2014-07-17 14:20:00,80.18,80.18,80.17,80.17,4600.0,60.5922,60.5922,60.5847,60.5847,4600.0
2014-07-17 14:25:00,80.18,80.19,80.17,80.18,13300.0,60.5922,60.5998,60.5847,60.5922,13300.0
2014-07-17 14:30:00,80.18,80.18,80.17,80.18,2100.0,60.5922,60.5922,60.5847,60.5922,2100.0
2014-07-17 14:35:00,80.18,80.18,80.17,80.17,2200.0,60.5922,60.5922,60.5847,60.5847,2200.0
2014-07-17 14:40:00,80.18,80.18,80.18,80.18,2400.0,60.5922,60.5922,60.5922,60.5922,2400.0
2014-07-17 14:45:00,80.17,80.18,80.17,80.18,2500.0,60.5847,60.5922,60.5847,60.5922,2500.0
2014-07-17 14:50:00,80.17,80.18,80.17,80.17,1500.0,60.5847,60.5922,60.5847,60.5847,1500.0
2014-07-17 14:55:00,80.17,80.18,80.17,80.18,1300.0,60.5847,60.5922,60.5847,60.5922,1300.0
2014-07-17 15:00:00,80.18,80.18,80.17,80.18,8100.0,60.5922,60.5922,60.5847,60.5922,8100.0
2014-07-17 15:05:00,80.17,80.17,80.17,80.17,4400.0,60.5847,60.5847,60.5847,60.5847,4400.0
2014-07-17 15:10:00,80.18,80.18,80.17,80.17,4900.0,60.5922,60.5922,60.5847,60.5847,4900.0
2014-07-17 15:15:00,80.17,80.18,80.17,80.18,7900.0,60.5847,60.5922,60.5847,60.5922,7900.0
2014-07-17 15:20:00,80.17,80.18,80.17,80.17,7800.0,60.5847,60.5922,60.5847,60.5847,7800.0
2014-07-17 15:25:00,80.17,80.18,80.17,80.17,2500.0,60.5847,60.5922,60.5847,60.5847,2500.0
2014-07-17 15:30:00,80.17,80.18,80.17,80.18,3600.0,60.5847,60.5922,60.5847,60.5922,3600.0
2014-07-17 15:35:00,80.18,80.18,80.17,80.18,2100.0,60.5922,60.5922,60.5847,60.5922,2100.0
2014-07-17 15:40:00,80.18,80.18,80.17,80.18,6200.0,60.5922,60.5922,60.5847,60.5922,6200.0
2014-07-17 15:45:00,80.17,80.18,80.16,80.17,26400.0,60.5847,60.5922,60.5771,60.5847,26400.0
2014-07-17 15:50:00,80.18,80.18,80.17,80.18,3600.0,60.5922,60.5922,60.5847,60.5922,3600.0
2014-07-17 15:55:00,80.18,80.18,80.16,80.16,3700.0,60.5922,60.5922,60.5771,60.5771,3700.0
2014-07-18 09:30:00,80.2,80.2,80.18,80.18,6400.0,60.6074,60.6074,60.5922,60.5922,6400.0
2014-07-18 09:35:00,80.19,80.2,80.15,80.18,5300.0,60.5998,60.6074,60.5696,60.5922,5300.0
2014-07-18 09:40:00,80.19,80.19,80.18,80.18,1500.0,60.5998,60.5998,60.5922,60.5922,1500.0
2014-07-18 09:45:00,80.17,80.18,80.16,80.18,1600.0,60.5847,60.5922,60.5771,60.5922,1600.0
2014-07-18 09:50:00,80.19,80.2,80.18,80.18,1600.0,60.5998,60.6074,60.5922,60.5922,1600.0
2014-07-18 09:55:00,80.18,80.19,80.18,80.18,2300.0,60.5922,60.5998,60.5922,60.5922,2300.0
2014-07-18 10:00:00,80.17,80.19,80.17,80.18,2700.0,60.5847,60.5998,60.5847,60.5922,2700.0
2014-07-18 10:05:00,80.17,80.18,80.17,80.18,4400.0,60.5847,60.5922,60.5847,60.5922,4400.0
2014-07-18 10:10:00,80.18,80.18,80.16,80.18,1700.0,60.5922,60.5922,60.5771,60.5922,1700.0
2014-07-18 10:15:00,80.18,80.18,80.17,80.18,500.0,60.5922,60.5922,60.5847,60.5922,500.0
2014-07-18 10:20:00,80.18,80.18,80.18,80.18,900.0,60.5922,60.5922,60.5922,60.5922,900.0
2014-07-18 10:25:00,80.17,80.18,80.17,80.17,2000.0,60.5847,60.5922,60.5847,60.5847,2000.0
2014-07-18 10:30:00,80.16,80.18,80.16,80.17,2900.0,60.5771,60.5922,60.5771,60.5847,2900.0
2014-07-18 10:35:00,80.18,80.18,80.15,80.15,5700.0,60.5922,60.5922,60.5696,60.5696,5700.0
2014-07-18 10:40:00,80.16,80.18,80.16,80.17,3100.0,60.5771,60.5922,60.5771,60.5847,3100.0
2014-07-18 10:45:00,80.17,80.18,80.17,80.18,1300.0,60.5847,60.5922,60.5847,60.5922,1300.0
2014-07-18 10:50:00,80.18,80.18,80.18,80.18,3000.0,60.5922,60.5922,60.5922,60.5922,3000.0
2014-07-18 10:55:00,80.18,80.18,80.17,80.17,600.0,60.5922,60.5922,60.5847,60.5847,600.0
2014-07-18 11:00:00,80.18,80.18,80.16,80.16,4600.0,60.5922,60.5922,60.5771,60.5771,4600.0
2014-07-18 11:05:00,80.16,80.17,80.16,80.17,2300.0,60.5771,60.5847,60.5771,60.5847,2300.0
2014-07-18 11:10:00,80.17,80.18,80.17,80.18,1000.0,60.5847,60.5922,60.5847,60.5922,1000.0
2014-07-18 11:15:00,80.18,80.18,80.17,80.18,500.0,60.5922,60.5922,60.5847,60.5922,500.0
2014-07-18 11:20:00,80.17,80.17,80.17,80.17,2200.0,60.5847,60.5847,60.5847,60.5847,2200.0
2014-07-18 11:25:00,80.17,80.17,80.16,80.16,500.0,60.5847,60.5847,60.5771,60.5771,500.0
2014-07-18 11:30:00,80.17,80.18,80.17,80.17,20300.0,60.5847,60.5922,60.5847,60.5847,20300.0
2014-07-18 11:35:00,80.18,80.18,80.17,80.17,1600.0,60.5922,60.5922,60.5847,60.5847,1600.0
2014-07-18 11:40:00,80.17,80.18,80.17,80.18,800.0,60.5847,60.5922,60.5847,60.5922,800.0
2014-07-18 11:45:00,80.18,80.18,80.17,80.17,3400.0,60.5922,60.5922,60.5847,60.5847,3400.0
2014-07-18 11:50:00,80.17,80.18,80.17,80.18,5100.0,60.5847,60.5922,60.5847,60.5922,5100.0
2014-07-18 11:55:00,80.17,80.18,80.17,80.18,4600.0,60.5847,60.5922,60.5847,60.5922,4600.0
2014-07-18 12:00:00,80.17,80.18,80.17,80.18,1400.0,60.5847,60.5922,60.5847,60.5922,1400.0
2014-07-18 12:05:00,80.17,80.17,80.16,80.16,1500.0,60.5847,60.5847,60.5771,60.5771,1500.0
2014-07-18 12:10:00,80.17,80.17,80.16,80.17,1500.0,60.5847,60.5847,60.5771,60.5847,1500.0
2014-07-18 12:15:00,80.17,80.17,80.16,80.17,4800.0,60.5847,60.5847,60.5771,60.5847,4800.0
2014-07-18 12:20:00,80.17,80.17,80.15,80.15,3700.0,60.5847,60.5847,60.5696,60.5696,3700.0
2014-07-18 12:25:00,80.16,80.16,80.15,80.16,9700.0,60.5771,60.5771,60.5696,60.5771,9700.0
2014-07-18 12:30:00,80.15,80.16,80.15,80.15,4200.0,60.5696,60.5771,60.5696,60.5696,4200.0
2014-07-18 12:35:00,80.16,80.16,80.16,80.16,100.0,60.5771,60.5771,60.5771,60.5771,100.0
2014-07-18 12:40:00,80.16,80.16,80.15,80.15,3700.0,60.5771,60.5771,60.5696,60.5696,3700.0
2014-07-18 12:45:00,80.16,80.16,80.15,80.15,6400.0,60.5771,60.5771,60.5696,60.5696,6400.0
2014-07-18 12:50:00,80.15,80.15,80.15,80.15,1700.0,60.5696,60.5696,60.5696,60.5696,1700.0
2014-07-18 12:55:00,80.16,80.16,80.16,80.16,300.0,60.5771,60.5771,60.5771,60.5771,300.0
2014-07-18 13:00:00,80.16,80.17,80.15,80.16,2400.0,60.5771,60.5847,60.5696,60.5771,2400.0
2014-07-18 13:05:00,80.16,80.16,80.16,80.16,300.0,60.5771,60.5771,60.5771,60.5771,300.0
2014-07-18 13:10:00,80.16,80.16,80.15,80.16,3100.0,60.5771,60.5771,60.5696,60.5771,3100.0
2014-07-18 13:15:00,80.16,80.16,80.14,80.16,89200.0,60.5771,60.5771,60.562,60.5771,89200.0
2014-07-18 13:20:00,80.16,80.17,80.16,80.17,1300.0,60.5771,60.5847,60.5771,60.5847,1300.0
2014-07-18 13:25:00,80.16,80.17,80.15,80.16,5100.0,60.5771,60.5847,60.5696,60.5771,5100.0
2014-07-18 13:30:00,80.16,80.17,80.15,80.16,4000.0,60.5771,60.5847,60.5696,60.5771,4000.0
2014-07-18 13:35:00,80.15,80.16,80.15,80.16,1300.0,60.5696,60.5771,60.5696,60.5771,1300.0
2014-07-18 13:40:00,80.16,80.18,80.15,80.18,74700.0,60.5771,60.5922,60.5696,60.5922,74700.0
2014-07-18 13:45:00,80.17,80.19,80.17,80.19,41300.0,60.5847,60.5998,60.5847,60.5998,41300.0
2014-07-18 13:50:00,80.18,80.18,80.18,80.18,900.0,60.5922,60.5922,60.5922,60.5922,900.0
2014-07-18 13:55:00,80.17,80.18,80.17,80.18,1000.0,60.5847,60.5922,60.5847,60.5922,1000.0
2014-07-18 14:00:00,80.19,80.19,80.17,80.17,2100.0,60.5998,60.5998,60.5847,60.5847,2100.0
2014-07-18 14:05:00,80.18,80.19,80.18,80.19,1400.0,60.5922,60.5998,60.5922,60.5998,1400.0
2014-07-18 14:10:00,80.19,80.19,80.18,80.19,3100.0,60.5998,60.5998,60.5922,60.5998,3100.0
2014-07-18 14:15:00,80.18,80.19,80.18,80.19,2100.0,60.5922,60.5998,60.5922,60.5998,2100.0
2014-07-18 14:20:00,80.19,80.19,80.18,80.18,1500.0,60.5998,60.5998,60.5922,60.5922,1500.0
2014-07-18 14:25:00,80.18,80.19,80.17,80.18,10300.0,60.5922,60.5998,60.5847,60.5922,10300.0
2014-07-18 14:30:00,80.18,80.18,80.17,80.18,800.0,60.5922,60.5922,60.5847,60.5922,800.0
2014-07-18 14:35:00,80.17,80.18,80.17,80.18,5600.0,60.5847,60.5922,60.5847,60.5922,5600.0
2014-07-18 14:40:00,80.17,80.18,80.17,80.18,5800.0,60.5847,60.5922,60.5847,60.5922,5800.0
2014-07-18 14:45:00,80.18,80.18,80.16,80.16,3900.0,60.5922,60.5922,60.5771,60.5771,3900.0
2014-07-18 14:50:00,80.16,80.19,80.16,80.18,5600.0,60.5771,60.5998,60.5771,60.5922,5600.0
2014-07-18 14:55:00,80.19,80.19,80.18,80.19,3600.0,60.5998,60.5998,60.5922,60.5998,3600.0
2014-07-18 15:00:00,80.18,80.19,80.18,80.19,3600.0,60.5922,60.5998,60.5922,60.5998,3600.0
2014-07-18 15:05:00,80.19,80.19,80.18,80.18,3300.0,60.5998,60.5998,60.5922,60.5922,3300.0
2014-07-18 15:10:00,80.18,80.19,80.18,80.19,1000.0,60.5922,60.5998,60.5922,60.5998,1000.0
2014-07-18 15:15:00,80.19,80.19,80.18,80.18,12500.0,60.5998,60.5998,60.5922,60.5922,12500.0
2014-07-18 15:20:00,80.18,80.18,80.17,80.17,2500.0,60.5922,60.5922,60.5847,60.5847,2500.0
2014-07-18 15:25:00,80.17,80.18,80.17,80.17,1100.0,60.5847,60.5922,60.5847,60.5847,1100.0
2014-07-18 15:30:00,80.17,80.17,80.16,80.16,6600.0,60.5847,60.5847,60.5771,60.5771,6600.0
2014-07-18 15:35:00,80.17,80.17,80.16,80.17,10200.0,60.5847,60.5847,60.5771,60.5847,10200.0
2014-07-18 15:40:00,80.17,80.17,80.16,80.16,7500.0,60.5847,60.5847,60.5771,60.5771,7500.0
2014-07-18 15:45:00,80.17,80.17,80.15,80.15,8900.0,60.5847,60.5847,60.5696,60.5696,8900.0
2014-07-18 15:50:00,80.16,80.16,80.15,80.16,9100.0,60.5771,60.5771,60.5696,60.5771,9100.0
2014-07-18 15:55:00,80.16,80.16,80.15,80.15,20400.0,60.5771,60.5771,60.5696,60.5696,20400.0
2014-07-21 09:30:00,80.15,80.15,80.13,80.15,20300.0,60.5696,60.5696,60.5545,60.5696,20300.0
2014-07-21 09:35:00,80.14,80.15,80.14,80.15,900.0,60.562,60.5696,60.562,60.5696,900.0
2014-07-21 09:40:00,80.15,80.15,80.14,80.15,2400.0,60.5696,60.5696,60.562,60.5696,2400.0
2014-07-21 09:45:00,80.14,80.15,80.14,80.15,600.0,60.562,60.5696,60.562,60.5696,600.0
2014-07-21 09:50:00,80.15,80.15,80.15,80.15,600.0,60.5696,60.5696,60.5696,60.5696,600.0
2014-07-21 09:55:00,80.14,80.15,80.14,80.14,2400.0,60.562,60.5696,60.562,60.562,2400.0
2014-07-21 10:00:00,80.15,80.16,80.14,80.15,16900.0,60.5696,60.5771,60.562,60.5696,16900.0
2014-07-21 10:05:00,80.15,80.15,80.15,80.15,1900.0,60.5696,60.5696,60.5696,60.5696,1900.0
2014-07-21 10:10:00,80.15,80.15,80.14,80.15,7800.0,60.5696,60.5696,60.562,60.5696,7800.0
2014-07-21 10:15:00,80.15,80.16,80.14,80.16,9000.0,60.5696,60.5771,60.562,60.5771,9000.0
2014-07-21 10:20:00,80.16,80.16,80.16,80.16,700.0,60.5771,60.5771,60.5771,60.5771,700.0
2014-07-21 10:25:00,80.15,80.16,80.15,80.16,6300.0,60.5696,60.5771,60.5696,60.5771,6300.0
2014-07-21 10:30:00,80.16,80.16,80.15,80.16,2900.0,60.5771,60.5771,60.5696,60.5771,2900.0
2014-07-21 10:35:00,80.16,80.16,80.15,80.16,11000.0,60.5771,60.5771,60.5696,60.5771,11000.0
2014-07-21 10:40:00,80.16,80.17,80.16,80.17,7800.0,60.5771,60.5847,60.5771,60.5847,7800.0
2014-07-21 10:45:00,80.17,80.17,80.16,80.16,10500.0,60.5847,60.5847,60.5771,60.5771,10500.0
2014-07-21 10:50:00,80.16,80.18,80.16,80.17,22800.0,60.5771,60.5922,60.5771,60.5847,22800.0
2014-07-21 10:55:00,80.18,80.18,80.17,80.17,3100.0,60.5922,60.5922,60.5847,60.5847,3100.0
2014-07-21 11:00:00,80.17,80.18,80.17,80.17,5600.0,60.5847,60.5922,60.5847,60.5847,5600.0
2014-07-21 11:05:00,80.17,80.18,80.17,80.18,4600.0,60.5847,60.5922,60.5847,60.5922,4600.0
2014-07-21 11:10:00,80.18,80.18,80.17,80.17,9100.0,60.5922,60.5922,60.5847,60.5847,9100.0
2014-07-21 11:15:00,80.17,80.18,80.17,80.17,14300.0,60.5847,60.5922,60.5847,60.5847,14300.0
2014-07-21 11:20:00,80.17,80.18,80.17,80.18,5800.0,60.5847,60.5922,60.5847,60.5922,5800.0
2014-07-21 11:25:00,80.17,80.18,80.17,80.17,1800.0,60.5847,60.5922,60.5847,60.5847,1800.0
2014-07-21 11:30:00,80.18,80.18,80.17,80.18,4900.0,60.5922,60.5922,60.5847,60.5922,4900.0
2014-07-21 11:35:00,80.18,80.18,80.17,80.18,1300.0,60.5922,60.5922,60.5847,60.5922,1300.0
2014-07-21 11:40:00,80.18,80.19,80.18,80.19,1800.0,60.5922,60.5998,60.5922,60.5998,1800.0
2014-07-21 11:45:00,80.19,80.19,80.17,80.17,6600.0,60.5998,60.5998,60.5847,60.5847,6600.0
2014-07-21 11:50:00,80.18,80.18,80.17,80.18,2000.0,60.5922,60.5922,60.5847,60.5922,2000.0
2014-07-21 11:55:00,80.18,80.19,80.18,80.19,1500.0,60.5922,60.5998,60.5922,60.5998,1500.0
2014-07-21 12:00:00,80.19,80.19,80.18,80.19,1700.0,60.5998,60.5998,60.5922,60.5998,1700.0
2014-07-21 12:05:00,80.19,80.19,80.18,80.19,1700.0,60.5998,60.5998,60.5922,60.5998,1700.0
2014-07-21 12:10:00,80.19,80.19,80.18,80.19,700.0,60.5998,60.5998,60.5922,60.5998,700.0
2014-07-21 12:15:00,80.19,80.19,80.18,80.18,400.0,60.5998,60.5998,60.5922,60.5922,400.0
2014-07-21 12:20:00,80.19,80.19,80.18,80.19,1200.0,60.5998,60.5998,60.5922,60.5998,1200.0
2014-07-21 12:25:00,80.19,80.19,80.17,80.17,10300.0,60.5998,60.5998,60.5847,60.5847,10300.0
2014-07-21 12:30:00,80.17,80.18,80.17,80.18,800.0,60.5847,60.5922,60.5847,60.5922,800.0
2014-07-21 12:35:00,80.17,80.17,80.17,80.17,2800.0,60.5847,60.5847,60.5847,60.5847,2800.0
2014-07-21 12:40:00,80.17,80.17,80.17,80.17,200.0,60.5847,60.5847,60.5847,60.5847,200.0
2014-07-21 12:45:00,80.17,80.18,80.17,80.18,200.0,60.5847,60.5922,60.5847,60.5922,200.0
2014-07-21 12:50:00,80.18,80.18,80.17,80.18,2700.0,60.5922,60.5922,60.5847,60.5922,2700.0
2014-07-21 12:55:00,80.17,80.18,80.17,80.17,300.0,60.5847,60.5922,60.5847,60.5847,300.0
2014-07-21 13:00:00,80.17,80.17,80.17,80.17,5100.0,60.5847,60.5847,60.5847,60.5847,5100.0
2014-07-21 13:05:00,80.17,80.17,80.17,80.17,3400.0,60.5847,60.5847,60.5847,60.5847,3400.0
2014-07-21 13:10:00,80.17,80.17,80.16,80.17,9200.0,60.5847,60.5847,60.5771,60.5847,9200.0
2014-07-21 13:15:00,80.17,80.17,80.16,80.16,14000.0,60.5847,60.5847,60.5771,60.5771,14000.0
2014-07-21 13:20:00,80.16,80.17,80.15,80.16,1800.0,60.5771,60.5847,60.5696,60.5771,1800.0
2014-07-21 13:25:00,80.17,80.17,80.15,80.15,6900.0,60.5847,60.5847,60.5696,60.5696,6900.0
2014-07-21 13:30:00,80.15,80.16,80.15,80.16,900.0,60.5696,60.5771,60.5696,60.5771,900.0
2014-07-21 13:35:00,80.15,80.17,80.15,80.16,3200.0,60.5696,60.5847,60.5696,60.5771,3200.0
2014-07-21 13:40:00,80.17,80.17,80.16,80.16,16800.0,60.5847,60.5847,60.5771,60.5771,16800.0
2014-07-21 13:45:00,80.16,80.16,80.15,80.16,1300.0,60.5771,60.5771,60.5696,60.5771,1300.0
2014-07-21 13:50:00,80.16,80.16,80.15,80.16,3500.0,60.5771,60.5771,60.5696,60.5771,3500.0
2014-07-21 13:55:00,80.16,80.16,80.15,80.16,1500.0,60.5771,60.5771,60.5696,60.5771,1500.0
2014-07-21 14:00:00,80.16,80.16,80.16,80.16,500.0,60.5771,60.5771,60.5771,60.5771,500.0
2014-07-21 14:05:00,80.16,80.16,80.15,80.16,3000.0,60.5771,60.5771,60.5696,60.5771,3000.0
2014-07-21 14:10:00,80.16,80.16,80.15,80.16,5700.0,60.5771,60.5771,60.5696,60.5771,5700.0
2014-07-21 14:15:00,80.16,80.16,80.15,80.16,500.0,60.5771,60.5771,60.5696,60.5771,500.0
2014-07-21 14:20:00,80.15,80.16,80.15,80.16,3300.0,60.5696,60.5771,60.5696,60.5771,3300.0
2014-07-21 14:25:00,80.16,80.16,80.16,80.16,100.0,60.5771,60.5771,60.5771,60.5771,100.0
2014-07-21 14:30:00,80.16,80.16,80.15,80.15,900.0,60.5771,60.5771,60.5696,60.5696,900.0
2014-07-21 14:35:00,80.15,80.16,80.14,80.15,40700.0,60.5696,60.5771,60.562,60.5696,40700.0
2014-07-21 14:40:00,80.14,80.15,80.14,80.15,1000.0,60.562,60.5696,60.562,60.5696,1000.0
2014-07-21 14:45:00,80.14,80.15,80.14,80.15,1800.0,60.562,60.5696,60.562,60.5696,1800.0
2014-07-21 14:50:00,80.14,80.15,80.14,80.15,600.0,60.562,60.5696,60.562,60.5696,600.0
2014-07-21 14:55:00,80.15,80.15,80.13,80.14,8400.0,60.5696,60.5696,60.5545,60.562,8400.0
2014-07-21 15:00:00,80.14,80.14,80.13,80.14,2700.0,60.562,60.562,60.5545,60.562,2700.0
2014-07-21 15:05:00,80.14,80.14,80.13,80.13,6500.0,60.562,60.562,60.5545,60.5545,6500.0
2014-07-21 15:10:00,80.13,80.14,80.13,80.13,31200.0,60.5545,60.562,60.5545,60.5545,31200.0
2014-07-21 15:15:00,80.13,80.13,80.13,80.13,8900.0,60.5545,60.5545,60.5545,60.5545,8900.0
2014-07-21 15:20:00,80.13,80.14,80.12,80.13,14300.0,60.5545,60.562,60.5469,60.5545,14300.0
2014-07-21 15:25:00,80.13,80.13,80.12,80.12,6500.0,60.5545,60.5545,60.5469,60.5469,6500.0
2014-07-21 15:30:00,80.13,80.13,80.12,80.13,1400.0,60.5545,60.5545,60.5469,60.5545,1400.0
2014-07-21 15:35:00,80.12,80.13,80.12,80.12,10400.0,60.5469,60.5545,60.5469,60.5469,10400.0
2014-07-21 15:40:00,80.12,80.12,80.11,80.12,5500.0,60.5469,60.5469,60.5393,60.5469,5500.0
2014-07-21 15:45:00,80.12,80.12,80.12,80.12,1200.0,60.5469,60.5469,60.5469,60.5469,1200.0
2014-07-21 15:50:00,80.12,80.12,80.1,80.12,3400.0,60.5469,60.5469,60.5318,60.5469,3400.0
2014-07-21 15:55:00,80.11,80.12,80.11,80.11,5600.0,60.5393,60.5469,60.5393,60.5393,5600.0
2014-07-22 09:30:00,80.17,80.17,80.12,80.14,4000.0,60.5847,60.5847,60.5469,60.562,4000.0
2014-07-22 09:35:00,80.16,80.16,80.14,80.14,1300.0,60.5771,60.5771,60.562,60.562,1300.0
2014-07-22 09:40:00,80.13,80.16,80.13,80.13,10400.0,60.5545,60.5771,60.5545,60.5545,10400.0
2014-07-22 09:45:00,80.15,80.16,80.15,80.16,1000.0,60.5696,60.5771,60.5696,60.5771,1000.0
2014-07-22 09:50:00,80.14,80.15,80.14,80.15,300.0,60.562,60.5696,60.562,60.5696,300.0
2014-07-22 09:55:00,80.15,80.16,80.15,80.16,2600.0,60.5696,60.5771,60.5696,60.5771,2600.0
2014-07-22 10:00:00,80.16,80.16,80.13,80.13,5700.0,60.5771,60.5771,60.5545,60.5545,5700.0
2014-07-22 10:05:00,80.13,80.16,80.13,80.16,400.0,60.5545,60.5771,60.5545,60.5771,400.0
2014-07-22 10:10:00,80.15,80.15,80.13,80.13,900.0,60.5696,60.5696,60.5545,60.5545,900.0
2014-07-22 10:15:00,80.13,80.14,80.12,80.13,6200.0,60.5545,60.562,60.5469,60.5545,6200.0
2014-07-22 10:20:00,80.13,80.13,80.13,80.13,700.0,60.5545,60.5545,60.5545,60.5545,700.0
2014-07-22 10:25:00,80.13,80.13,80.13,80.13,800.0,60.5545,60.5545,60.5545,60.5545,800.0
2014-07-22 10:30:00,80.13,80.13,80.13,80.13,1200.0,60.5545,60.5545,60.5545,60.5545,1200.0
2014-07-22 10:35:00,80.13,80.13,80.12,80.12,1100.0,60.5545,60.5545,60.5469,60.5469,1100.0
2014-07-22 10:40:00,80.13,80.13,80.12,80.13,8200.0,60.5545,60.5545,60.5469,60.5545,8200.0
2014-07-22 10:45:00,80.13,80.13,80.13,80.13,400.0,60.5545,60.5545,60.5545,60.5545,400.0
2014-07-22 10:50:00,80.13,80.13,80.12,80.12,1600.0,60.5545,60.5545,60.5469,60.5469,1600.0
2014-07-22 10:55:00,80.12,80.13,80.12,80.12,5500.0,60.5469,60.5545,60.5469,60.5469,5500.0
2014-07-22 11:00:00,80.13,80.13,80.13,80.13,1100.0,60.5545,60.5545,60.5545,60.5545,1100.0
2014-07-22 11:05:00,80.13,80.13,80.12,80.12,5300.0,60.5545,60.5545,60.5469,60.5469,5300.0
2014-07-22 11:10:00,80.12,80.13,80.12,80.13,7300.0,60.5469,60.5545,60.5469,60.5545,7300.0
2014-07-22 11:15:00,80.13,80.13,80.12,80.13,6000.0,60.5545,60.5545,60.5469,60.5545,6000.0
2014-07-22 11:20:00,80.12,80.13,80.12,80.13,5200.0,60.5469,60.5545,60.5469,60.5545,5200.0
2014-07-22 11:25:00,80.13,80.13,80.12,80.12,400.0,60.5545,60.5545,60.5469,60.5469,400.0
2014-07-22 11:30:00,80.12,80.13,80.12,80.13,6600.0,60.5469,60.5545,60.5469,60.5545,6600.0
2014-07-22 11:35:00,80.13,80.13,80.12,80.13,2100.0,60.5545,60.5545,60.5469,60.5545,2100.0
2014-07-22 11:40:00,80.13,80.13,80.13,80.13,100.0,60.5545,60.5545,60.5545,60.5545,100.0
2014-07-22 11:45:00,80.13,80.13,80.12,80.13,1000.0,60.5545,60.5545,60.5469,60.5545,1000.0
2014-07-22 11:50:00,80.13,80.13,80.12,80.12,1100.0,60.5545,60.5545,60.5469,60.5469,1100.0
2014-07-22 11:55:00,80.13,80.13,80.12,80.12,2000.0,60.5545,60.5545,60.5469,60.5469,2000.0
2014-07-22 12:00:00,80.12,80.13,80.12,80.13,1900.0,60.5469,60.5545,60.5469,60.5545,1900.0
2014-07-22 12:05:00,80.12,80.13,80.12,80.13,2500.0,60.5469,60.5545,60.5469,60.5545,2500.0
2014-07-22 12:10:00,80.12,80.13,80.12,80.13,1400.0,60.5469,60.5545,60.5469,60.5545,1400.0
2014-07-22 12:15:00,80.12,80.13,80.12,80.12,1200.0,60.5469,60.5545,60.5469,60.5469,1200.0
2014-07-22 12:20:00,80.13,80.13,80.12,80.13,1200.0,60.5545,60.5545,60.5469,60.5545,1200.0
2014-07-22 12:25:00,80.13,80.13,80.12,80.13,40700.0,60.5545,60.5545,60.5469,60.5545,40700.0
2014-07-22 12:30:00,80.12,80.13,80.12,80.13,1800.0,60.5469,60.5545,60.5469,60.5545,1800.0
2014-07-22 12:35:00,80.12,80.13,80.12,80.13,11800.0,60.5469,60.5545,60.5469,60.5545,11800.0
2014-07-22 12:40:00,80.13,80.13,80.12,80.12,2900.0,60.5545,60.5545,60.5469,60.5469,2900.0
2014-07-22 12:45:00,80.12,80.13,80.12,80.12,1900.0,60.5469,60.5545,60.5469,60.5469,1900.0
2014-07-22 12:50:00,80.13,80.13,80.12,80.12,3900.0,60.5545,60.5545,60.5469,60.5469,3900.0
2014-07-22 12:55:00,80.12,80.13,80.12,80.12,4300.0,60.5469,60.5545,60.5469,60.5469,4300.0
2014-07-22 13:00:00,80.13,80.13,80.12,80.13,11300.0,60.5545,60.5545,60.5469,60.5545,11300.0
2014-07-22 13:05:00,80.13,80.13,80.12,80.12,1800.0,60.5545,60.5545,60.5469,60.5469,1800.0
2014-07-22 13:10:00,80.13,80.13,80.12,80.13,4100.0,60.5545,60.5545,60.5469,60.5545,4100.0
2014-07-22 13:15:00,80.13,80.13,80.12,80.12,1100.0,60.5545,60.5545,60.5469,60.5469,1100.0
2014-07-22 13:20:00,80.12,80.13,80.12,80.12,3900.0,60.5469,60.5545,60.5469,60.5469,3900.0
2014-07-22 13:25:00,80.12,80.13,80.12,80.12,1100.0,60.5469,60.5545,60.5469,60.5469,1100.0
2014-07-22 13:30:00,80.12,80.13,80.12,80.12,1000.0,60.5469,60.5545,60.5469,60.5469,1000.0
2014-07-22 13:35:00,80.13,80.15,80.13,80.13,27200.0,60.5545,60.5696,60.5545,60.5545,27200.0
2014-07-22 13:40:00,80.14,80.14,80.13,80.13,2500.0,60.562,60.562,60.5545,60.5545,2500.0
2014-07-22 13:45:00,80.13,80.14,80.13,80.13,7000.0,60.5545,60.562,60.5545,60.5545,7000.0
2014-07-22 13:50:00,80.14,80.14,80.13,80.14,2000.0,60.562,60.562,60.5545,60.562,2000.0
2014-07-22 13:55:00,80.13,80.14,80.13,80.14,24700.0,60.5545,60.562,60.5545,60.562,24700.0
2014-07-22 14:00:00,80.15,80.15,80.15,80.15,900.0,60.5696,60.5696,60.5696,60.5696,900.0
2014-07-22 14:05:00,80.15,80.15,80.14,80.15,800.0,60.5696,60.5696,60.562,60.5696,800.0
2014-07-22 14:10:00,80.14,80.15,80.14,80.14,1700.0,60.562,60.5696,60.562,60.562,1700.0
2014-07-22 14:15:00,80.15,80.15,80.15,80.15,1700.0,60.5696,60.5696,60.5696,60.5696,1700.0
2014-07-22 14:20:00,80.15,80.15,80.15,80.15,2000.0,60.5696,60.5696,60.5696,60.5696,2000.0
2014-07-22 14:25:00,80.15,80.16,80.15,80.15,3400.0,60.5696,60.5771,60.5696,60.5696,3400.0
2014-07-22 14:30:00,80.16,80.16,80.15,80.16,11800.0,60.5771,60.5771,60.5696,60.5771,11800.0
2014-07-22 14:35:00,80.16,80.16,80.16,80.16,900.0,60.5771,60.5771,60.5771,60.5771,900.0
2014-07-22 14:40:00,80.16,80.16,80.15,80.16,30900.0,60.5771,60.5771,60.5696,60.5771,30900.0
2014-07-22 14:45:00,80.15,80.15,80.14,80.14,36800.0,60.5696,60.5696,60.562,60.562,36800.0
2014-07-22 14:50:00,80.14,80.15,80.14,80.15,3400.0,60.562,60.5696,60.562,60.5696,3400.0
2014-07-22 14:55:00,80.14,80.15,80.14,80.14,46100.0,60.562,60.5696,60.562,60.562,46100.0
2014-07-22 15:00:00,80.14,80.15,80.13,80.13,13200.0,60.562,60.5696,60.5545,60.5545,13200.0
2014-07-22 15:05:00,80.13,80.15,80.13,80.14,7000.0,60.5545,60.5696,60.5545,60.562,7000.0
2014-07-22 15:10:00,80.14,80.14,80.13,80.14,47200.0,60.562,60.562,60.5545,60.562,47200.0
2014-07-22 15:15:00,80.13,80.14,80.13,80.13,10200.0,60.5545,60.562,60.5545,60.5545,10200.0
2014-07-22 15:20:00,80.13,80.14,80.13,80.13,74800.0,60.5545,60.562,60.5545,60.5545,74800.0
2014-07-22 15:25:00,80.14,80.14,80.13,80.14,15400.0,60.562,60.562,60.5545,60.562,15400.0
2014-07-22 15:30:00,80.13,80.14,80.13,80.14,3400.0,60.5545,60.562,60.5545,60.562,3400.0
2014-07-22 15:35:00,80.14,80.14,80.13,80.13,7700.0,60.562,60.562,60.5545,60.5545,7700.0
2014-07-22 15:40:00,80.13,80.14,80.13,80.13,2000.0,60.5545,60.562,60.5545,60.5545,2000.0
2014-07-22 15:45:00,80.14,80.14,80.13,80.14,11100.0,60.562,60.562,60.5545,60.562,11100.0
2014-07-22 15:50:00,80.14,80.14,80.13,80.13,32100.0,60.562,60.562,60.5545,60.5545,32100.0
2014-07-22 15:55:00,80.13,80.14,80.12,80.14,17100.0,60.5545,60.562,60.5469,60.562,17100.0
2014-07-23 09:30:00,80.18,80.2,80.17,80.19,4800.0,60.5922,60.6074,60.5847,60.5998,4800.0
2014-07-23 09:35:00,80.2,80.21,80.19,80.21,9300.0,60.6074,60.6149,60.5998,60.6149,9300.0
2014-07-23 09:40:00,80.21,80.21,80.19,80.19,1900.0,60.6149,60.6149,60.5998,60.5998,1900.0
2014-07-23 09:45:00,80.2,80.21,80.18,80.19,800.0,60.6074,60.6149,60.5922,60.5998,800.0
2014-07-23 09:50:00,80.19,80.19,80.17,80.19,800.0,60.5998,60.5998,60.5847,60.5998,800.0
2014-07-23 09:55:00,80.18,80.18,80.18,80.18,1200.0,60.5922,60.5922,60.5922,60.5922,1200.0
2014-07-23 10:00:00,80.19,80.19,80.18,80.19,2000.0,60.5998,60.5998,60.5922,60.5998,2000.0
2014-07-23 10:05:00,80.18,80.21,80.18,80.21,800.0,60.5922,60.6149,60.5922,60.6149,800.0
2014-07-23 10:10:00,80.2,80.2,80.19,80.19,3700.0,60.6074,60.6074,60.5998,60.5998,3700.0
2014-07-23 10:15:00,80.19,80.2,80.19,80.2,8600.0,60.5998,60.6074,60.5998,60.6074,8600.0
2014-07-23 10:20:00,80.19,80.19,80.19,80.19,600.0,60.5998,60.5998,60.5998,60.5998,600.0
2014-07-23 10:25:00,80.2,80.2,80.2,80.2,700.0,60.6074,60.6074,60.6074,60.6074,700.0
2014-07-23 10:30:00,80.2,80.2,80.2,80.2,2200.0,60.6074,60.6074,60.6074,60.6074,2200.0
2014-07-23 10:35:00,80.19,80.19,80.19,80.19,200.0,60.5998,60.5998,60.5998,60.5998,200.0
2014-07-23 10:40:00,80.2,80.21,80.2,80.2,1700.0,60.6074,60.6149,60.6074,60.6074,1700.0
2014-07-23 10:45:00,80.2,80.22,80.2,80.21,8100.0,60.6074,60.6225,60.6074,60.6149,8100.0
2014-07-23 10:50:00,80.21,80.21,80.21,80.21,700.0,60.6149,60.6149,60.6149,60.6149,700.0
2014-07-23 10:55:00,80.22,80.22,80.21,80.21,2200.0,60.6225,60.6225,60.6149,60.6149,2200.0
2014-07-23 11:00:00,80.21,80.21,80.21,80.21,700.0,60.6149,60.6149,60.6149,60.6149,700.0
2014-07-23 11:05:00,80.22,80.22,80.21,80.22,6300.0,60.6225,60.6225,60.6149,60.6225,6300.0
2014-07-23 11:10:00,80.22,80.22,80.21,80.22,5700.0,60.6225,60.6225,60.6149,60.6225,5700.0
2014-07-23 11:15:00,80.22,80.22,80.2,80.21,9900.0,60.6225,60.6225,60.6074,60.6149,9900.0
2014-07-23 11:20:00,80.21,80.21,80.21,80.21,3100.0,60.6149,60.6149,60.6149,60.6149,3100.0
2014-07-23 11:25:00,80.21,80.21,80.21,80.21,200.0,60.6149,60.6149,60.6149,60.6149,200.0
2014-07-23 11:30:00,80.21,80.21,80.2,80.21,2600.0,60.6149,60.6149,60.6074,60.6149,2600.0
2014-07-23 11:35:00,80.2,80.21,80.2,80.21,1400.0,60.6074,60.6149,60.6074,60.6149,1400.0
2014-07-23 11:40:00,80.2,80.21,80.2,80.21,400.0,60.6074,60.6149,60.6074,60.6149,400.0
2014-07-23 11:45:00,80.2,80.22,80.2,80.22,5400.0,60.6074,60.6225,60.6074,60.6225,5400.0
2014-07-23 11:50:00,80.21,80.22,80.21,80.21,8300.0,60.6149,60.6225,60.6149,60.6149,8300.0
2014-07-23 11:55:00,80.21,80.22,80.21,80.21,500.0,60.6149,60.6225,60.6149,60.6149,500.0
2014-07-23 12:00:00,80.21,80.22,80.21,80.22,1100.0,60.6149,60.6225,60.6149,60.6225,1100.0
2014-07-23 12:05:00,80.22,80.22,80.22,80.22,600.0,60.6225,60.6225,60.6225,60.6225,600.0
2014-07-23 12:10:00,80.22,80.22,80.21,80.21,800.0,60.6225,60.6225,60.6149,60.6149,800.0
2014-07-23 12:15:00,80.21,80.22,80.21,80.22,1000.0,60.6149,60.6225,60.6149,60.6225,1000.0
2014-07-23 12:20:00,80.21,80.21,80.21,80.21,1800.0,60.6149,60.6149,60.6149,60.6149,1800.0
2014-07-23 12:25:00,80.22,80.22,80.22,80.22,2600.0,60.6225,60.6225,60.6225,60.6225,2600.0
2014-07-23 12:30:00,80.22,80.22,80.21,80.22,1200.0,60.6225,60.6225,60.6149,60.6225,1200.0
2014-07-23 12:35:00,80.22,80.22,80.21,80.21,900.0,60.6225,60.6225,60.6149,60.6149,900.0
2014-07-23 12:40:00,80.21,80.22,80.21,80.22,2100.0,60.6149,60.6225,60.6149,60.6225,2100.0
2014-07-23 12:45:00,80.21,80.21,80.21,80.21,100.0,60.6149,60.6149,60.6149,60.6149,100.0
2014-07-23 12:50:00,80.21,80.21,80.21,80.21,700.0,60.6149,60.6149,60.6149,60.6149,700.0
2014-07-23 12:55:00,80.22,80.22,80.19,80.19,17900.0,60.6225,60.6225,60.5998,60.5998,17900.0
2014-07-23 13:00:00,80.19,80.19,80.19,80.19,6100.0,60.5998,60.5998,60.5998,60.5998,6100.0
2014-07-23 13:05:00,80.19,80.19,80.18,80.19,5200.0,60.5998,60.5998,60.5922,60.5998,5200.0
2014-07-23 13:10:00,80.19,80.21,80.18,80.19,28000.0,60.5998,60.6149,60.5922,60.5998,28000.0
2014-07-23 13:15:00,80.19,80.2,80.19,80.2,8500.0,60.5998,60.6074,60.5998,60.6074,8500.0
2014-07-23 13:20:00,80.2,80.2,80.19,80.2,2600.0,60.6074,60.6074,60.5998,60.6074,2600.0
2014-07-23 13:25:00,80.21,80.21,80.2,80.21,2800.0,60.6149,60.6149,60.6074,60.6149,2800.0
2014-07-23 13:30:00,80.21,80.21,80.21,80.21,3800.0,60.6149,60.6149,60.6149,60.6149,3800.0
2014-07-23 13:35:00,80.21,80.21,80.2,80.21,2600.0,60.6149,60.6149,60.6074,60.6149,2600.0
2014-07-23 13:40:00,80.22,80.22,80.21,80.22,1300.0,60.6225,60.6225,60.6149,60.6225,1300.0
2014-07-23 13:45:00,80.22,80.22,80.21,80.22,1300.0,60.6225,60.6225,60.6149,60.6225,1300.0
2014-07-23 13:50:00,80.22,80.23,80.21,80.22,15900.0,60.6225,60.63,60.6149,60.6225,15900.0
2014-07-23 13:55:00,80.21,80.22,80.21,80.21,3000.0,60.6149,60.6225,60.6149,60.6149,3000.0
2014-07-23 14:00:00,80.22,80.22,80.21,80.22,1900.0,60.6225,60.6225,60.6149,60.6225,1900.0
2014-07-23 14:05:00,80.21,80.22,80.21,80.22,700.0,60.6149,60.6225,60.6149,60.6225,700.0
2014-07-23 14:10:00,80.21,80.22,80.2,80.22,29500.0,60.6149,60.6225,60.6074,60.6225,29500.0
2014-07-23 14:15:00,80.22,80.22,80.21,80.22,13100.0,60.6225,60.6225,60.6149,60.6225,13100.0
2014-07-23 14:20:00,80.22,80.22,80.2,80.21,3500.0,60.6225,60.6225,60.6074,60.6149,3500.0
2014-07-23 14:25:00,80.21,80.21,80.2,80.2,2900.0,60.6149,60.6149,60.6074,60.6074,2900.0
2014-07-23 14:30:00,80.21,80.21,80.2,80.2,5400.0,60.6149,60.6149,60.6074,60.6074,5400.0
2014-07-23 14:35:00,80.2,80.21,80.2,80.21,2000.0,60.6074,60.6149,60.6074,60.6149,2000.0
2014-07-23 14:40:00,80.2,80.21,80.2,80.2,1900.0,60.6074,60.6149,60.6074,60.6074,1900.0
2014-07-23 14:45:00,80.2,80.2,80.2,80.2,3900.0,60.6074,60.6074,60.6074,60.6074,3900.0
2014-07-23 14:50:00,80.21,80.21,80.21,80.21,300.0,60.6149,60.6149,60.6149,60.6149,300.0
2014-07-23 14:55:00,80.21,80.21,80.2,80.21,6400.0,60.6149,60.6149,60.6074,60.6149,6400.0
2014-07-23 15:00:00,80.21,80.21,80.2,80.21,4900.0,60.6149,60.6149,60.6074,60.6149,4900.0
2014-07-23 15:05:00,80.21,80.21,80.2,80.21,2600.0,60.6149,60.6149,60.6074,60.6149,2600.0
2014-07-23 15:10:00,80.21,80.21,80.21,80.21,0.0,60.6149,60.6149,60.6149,60.6149,0.0
2014-07-23 15:15:00,80.2,80.21,80.2,80.2,2700.0,60.6074,60.6149,60.6074,60.6074,2700.0
2014-07-23 15:20:00,80.2,80.21,80.2,80.21,3700.0,60.6074,60.6149,60.6074,60.6149,3700.0
2014-07-23 15:25:00,80.21,80.21,80.2,80.2,9400.0,60.6149,60.6149,60.6074,60.6074,9400.0
2014-07-23 15:30:00,80.21,80.21,80.2,80.21,1800.0,60.6149,60.6149,60.6074,60.6149,1800.0
2014-07-23 15:35:00,80.2,80.21,80.2,80.21,2900.0,60.6074,60.6149,60.6074,60.6149,2900.0
2014-07-23 15:40:00,80.21,80.21,80.2,80.21,1400.0,60.6149,60.6149,60.6074,60.6149,1400.0
2014-07-23 15:45:00,80.2,80.21,80.2,80.21,4900.0,60.6074,60.6149,60.6074,60.6149,4900.0
2014-07-23 15:50:00,80.2,80.21,80.2,80.2,5600.0,60.6074,60.6149,60.6074,60.6074,5600.0
2014-07-23 15:55:00,80.2,80.22,80.2,80.21,10700.0,60.6074,60.6225,60.6074,60.6149,10700.0
2014-07-24 09:30:00,80.19,80.19,80.15,80.15,13800.0,60.5998,60.5998,60.5696,60.5696,13800.0
2014-07-24 09:35:00,80.14,80.14,80.14,80.14,2200.0,60.562,60.562,60.562,60.562,2200.0
2014-07-24 09:40:00,80.14,80.14,80.13,80.13,3200.0,60.562,60.562,60.5545,60.5545,3200.0
2014-07-24 09:45:00,80.14,80.14,80.13,80.13,1200.0,60.562,60.562,60.5545,60.5545,1200.0
2014-07-24 09:50:00,80.14,80.14,80.12,80.12,4100.0,60.562,60.562,60.5469,60.5469,4100.0
2014-07-24 09:55:00,80.12,80.13,80.12,80.13,500.0,60.5469,60.5545,60.5469,60.5545,500.0
2014-07-24 10:00:00,80.12,80.14,80.12,80.13,3800.0,60.5469,60.562,60.5469,60.5545,3800.0
2014-07-24 10:05:00,80.12,80.13,80.12,80.13,2200.0,60.5469,60.5545,60.5469,60.5545,2200.0
2014-07-24 10:10:00,80.13,80.13,80.13,80.13,1000.0,60.5545,60.5545,60.5545,60.5545,1000.0
2014-07-24 10:15:00,80.13,80.13,80.12,80.12,400.0,60.5545,60.5545,60.5469,60.5469,400.0
2014-07-24 10:20:00,80.12,80.13,80.12,80.13,4100.0,60.5469,60.5545,60.5469,60.5545,4100.0
2014-07-24 10:25:00,80.14,80.14,80.13,80.13,400.0,60.562,60.562,60.5545,60.5545,400.0
2014-07-24 10:30:00,80.14,80.14,80.12,80.12,4000.0,60.562,60.562,60.5469,60.5469,4000.0
2014-07-24 10:35:00,80.13,80.13,80.13,80.13,900.0,60.5545,60.5545,60.5545,60.5545,900.0
2014-07-24 10:40:00,80.13,80.13,80.12,80.12,2300.0,60.5545,60.5545,60.5469,60.5469,2300.0
2014-07-24 10:45:00,80.13,80.13,80.13,80.13,1300.0,60.5545,60.5545,60.5545,60.5545,1300.0
2014-07-24 10:50:00,80.13,80.13,80.13,80.13,500.0,60.5545,60.5545,60.5545,60.5545,500.0
2014-07-24 10:55:00,80.12,80.13,80.12,80.13,1200.0,60.5469,60.5545,60.5469,60.5545,1200.0
2014-07-24 11:00:00,80.12,80.13,80.12,80.13,700.0,60.5469,60.5545,60.5469,60.5545,700.0
2014-07-24 11:05:00,80.12,80.13,80.12,80.13,2800.0,60.5469,60.5545,60.5469,60.5545,2800.0
2014-07-24 11:10:00,80.13,80.14,80.13,80.13,5100.0,60.5545,60.562,60.5545,60.5545,5100.0
2014-07-24 11:15:00,80.13,80.13,80.13,80.13,0.0,60.5545,60.5545,60.5545,60.5545,0.0
2014-07-24 11:20:00,80.14,80.14,80.13,80.13,1000.0,60.562,60.562,60.5545,60.5545,1000.0
2014-07-24 11:25:00,80.13,80.14,80.13,80.13,1900.0,60.5545,60.562,60.5545,60.5545,1900.0
2014-07-24 11:30:00,80.13,80.14,80.13,80.14,2300.0,60.5545,60.562,60.5545,60.562,2300.0
2014-07-24 11:35:00,80.13,80.14,80.13,80.13,2200.0,60.5545,60.562,60.5545,60.5545,2200.0
2014-07-24 11:40:00,80.13,80.14,80.13,80.13,12000.0,60.5545,60.562,60.5545,60.5545,12000.0
2014-07-24 11:45:00,80.13,80.14,80.13,80.13,3400.0,60.5545,60.562,60.5545,60.5545,3400.0
2014-07-24 11:50:00,80.13,80.14,80.12,80.12,4100.0,60.5545,60.562,60.5469,60.5469,4100.0
2014-07-24 11:55:00,80.13,80.14,80.12,80.14,7200.0,60.5545,60.562,60.5469,60.562,7200.0
2014-07-24 12:00:00,80.13,80.14,80.13,80.14,10000.0,60.5545,60.562,60.5545,60.562,10000.0
2014-07-24 12:05:00,80.13,80.14,80.13,80.13,7900.0,60.5545,60.562,60.5545,60.5545,7900.0
2014-07-24 12:10:00,80.13,80.14,80.13,80.13,12100.0,60.5545,60.562,60.5545,60.5545,12100.0
2014-07-24 12:15:00,80.14,80.14,80.12,80.12,2800.0,60.562,60.562,60.5469,60.5469,2800.0
2014-07-24 12:20:00,80.12,80.13,80.12,80.13,1200.0,60.5469,60.5545,60.5469,60.5545,1200.0
2014-07-24 12:25:00,80.12,80.13,80.12,80.12,6100.0,60.5469,60.5545,60.5469,60.5469,6100.0
2014-07-24 12:30:00,80.13,80.13,80.12,80.13,3800.0,60.5545,60.5545,60.5469,60.5545,3800.0
2014-07-24 12:35:00,80.12,80.13,80.12,80.13,4300.0,60.5469,60.5545,60.5469,60.5545,4300.0
2014-07-24 12:40:00,80.13,80.13,80.13,80.13,300.0,60.5545,60.5545,60.5545,60.5545,300.0
2014-07-24 12:45:00,80.12,80.12,80.12,80.12,1900.0,60.5469,60.5469,60.5469,60.5469,1900.0
2014-07-24 12:50:00,80.13,80.13,80.13,80.13,200.0,60.5545,60.5545,60.5545,60.5545,200.0
2014-07-24 12:55:00,80.12,80.13,80.12,80.13,5300.0,60.5469,60.5545,60.5469,60.5545,5300.0
2014-07-24 13:00:00,80.13,80.13,80.13,80.13,400.0,60.5545,60.5545,60.5545,60.5545,400.0
2014-07-24 13:05:00,80.13,80.13,80.11,80.13,31000.0,60.5545,60.5545,60.5393,60.5545,31000.0
2014-07-24 13:10:00,80.13,80.13,80.12,80.13,2800.0,60.5545,60.5545,60.5469,60.5545,2800.0
2014-07-24 13:15:00,80.13,80.13,80.12,80.12,2900.0,60.5545,60.5545,60.5469,60.5469,2900.0
2014-07-24 13:20:00,80.12,80.12,80.11,80.11,9100.0,60.5469,60.5469,60.5393,60.5393,9100.0
2014-07-24 13:25:00,80.11,80.11,80.11,80.11,6500.0,60.5393,60.5393,60.5393,60.5393,6500.0
2014-07-24 13:30:00,80.11,80.11,80.11,80.11,200.0,60.5393,60.5393,60.5393,60.5393,200.0
2014-07-24 13:35:00,80.11,80.12,80.11,80.12,8200.0,60.5393,60.5469,60.5393,60.5469,8200.0
2014-07-24 13:40:00,80.11,80.12,80.11,80.11,1100.0,60.5393,60.5469,60.5393,60.5393,1100.0
2014-07-24 13:45:00,80.12,80.12,80.11,80.11,2400.0,60.5469,60.5469,60.5393,60.5393,2400.0
2014-07-24 13:50:00,80.1,80.11,80.1,80.11,1200.0,60.5318,60.5393,60.5318,60.5393,1200.0
2014-07-24 13:55:00,80.11,80.12,80.11,80.12,3200.0,60.5393,60.5469,60.5393,60.5469,3200.0
2014-07-24 14:00:00,80.11,80.12,80.11,80.12,3600.0,60.5393,60.5469,60.5393,60.5469,3600.0
2014-07-24 14:05:00,80.11,80.13,80.11,80.13,3300.0,60.5393,60.5545,60.5393,60.5545,3300.0
2014-07-24 14:10:00,80.13,80.13,80.13,80.13,800.0,60.5545,60.5545,60.5545,60.5545,800.0
2014-07-24 14:15:00,80.13,80.13,80.12,80.13,700.0,60.5545,60.5545,60.5469,60.5545,700.0
2014-07-24 14:20:00,80.13,80.13,80.13,80.13,700.0,60.5545,60.5545,60.5545,60.5545,700.0
2014-07-24 14:25:00,80.13,80.13,80.12,80.13,13300.0,60.5545,60.5545,60.5469,60.5545,13300.0
2014-07-24 14:30:00,80.14,80.14,80.12,80.12,3000.0,60.562,60.562,60.5469,60.5469,3000.0
2014-07-24 14:35:00,80.13,80.13,80.12,80.12,3600.0,60.5545,60.5545,60.5469,60.5469,3600.0
2014-07-24 14:40:00,80.13,80.13,80.13,80.13,1200.0,60.5545,60.5545,60.5545,60.5545,1200.0
2014-07-24 14:45:00,80.13,80.14,80.12,80.14,6200.0,60.5545,60.562,60.5469,60.562,6200.0
2014-07-24 14:50:00,80.14,80.14,80.13,80.14,4800.0,60.562,60.562,60.5545,60.562,4800.0
2014-07-24 14:55:00,80.14,80.14,80.13,80.14,1600.0,60.562,60.562,60.5545,60.562,1600.0
2014-07-24 15:00:00,80.14,80.14,80.13,80.13,900.0,60.562,60.562,60.5545,60.5545,900.0
2014-07-24 15:05:00,80.13,80.14,80.13,80.13,8100.0,60.5545,60.562,60.5545,60.5545,8100.0
2014-07-24 15:10:00,80.14,80.14,80.12,80.13,2700.0,60.562,60.562,60.5469,60.5545,2700.0
2014-07-24 15:15:00,80.12,80.13,80.12,80.13,2000.0,60.5469,60.5545,60.5469,60.5545,2000.0
2014-07-24 15:20:00,80.13,80.13,80.12,80.12,3700.0,60.5545,60.5545,60.5469,60.5469,3700.0
2014-07-24 15:25:00,80.13,80.13,80.12,80.12,2700.0,60.5545,60.5545,60.5469,60.5469,2700.0
2014-07-24 15:30:00,80.13,80.13,80.12,80.13,3000.0,60.5545,60.5545,60.5469,60.5545,3000.0
2014-07-24 15:35:00,80.12,80.13,80.12,80.12,4800.0,60.5469,60.5545,60.5469,60.5469,4800.0
2014-07-24 15:40:00,80.12,80.13,80.11,80.12,6900.0,60.5469,60.5545,60.5393,60.5469,6900.0
2014-07-24 15:45:00,80.12,80.12,80.11,80.11,9000.0,60.5469,60.5469,60.5393,60.5393,9000.0
2014-07-24 15:50:00,80.12,80.12,80.11,80.11,6600.0,60.5469,60.5469,60.5393,60.5393,6600.0
2014-07-24 15:55:00,80.12,80.13,80.12,80.13,7400.0,60.5469,60.5545,60.5469,60.5545,7400.0
2014-07-25 09:30:00,80.15,80.15,80.11,80.14,12000.0,60.5696,60.5696,60.5393,60.562,12000.0
2014-07-25 09:35:00,80.11,80.13,80.11,80.13,800.0,60.5393,60.5545,60.5393,60.5545,800.0
2014-07-25 09:40:00,80.13,80.14,80.12,80.14,1800.0,60.5545,60.562,60.5469,60.562,1800.0
2014-07-25 09:45:00,80.14,80.15,80.14,80.15,5700.0,60.562,60.5696,60.562,60.5696,5700.0
2014-07-25 09:50:00,80.14,80.15,80.14,80.15,600.0,60.562,60.5696,60.562,60.5696,600.0
2014-07-25 09:55:00,80.14,80.15,80.14,80.15,4800.0,60.562,60.5696,60.562,60.5696,4800.0
2014-07-25 10:00:00,80.14,80.15,80.14,80.15,2600.0,60.562,60.5696,60.562,60.5696,2600.0
2014-07-25 10:05:00,80.14,80.15,80.14,80.15,3200.0,60.562,60.5696,60.562,60.5696,3200.0
2014-07-25 10:10:00,80.14,80.15,80.14,80.15,5900.0,60.562,60.5696,60.562,60.5696,5900.0
2014-07-25 10:15:00,80.15,80.15,80.14,80.14,1000.0,60.5696,60.5696,60.562,60.562,1000.0
2014-07-25 10:20:00,80.15,80.15,80.14,80.14,2700.0,60.5696,60.5696,60.562,60.562,2700.0
2014-07-25 10:25:00,80.14,80.15,80.14,80.15,5400.0,60.562,60.5696,60.562,60.5696,5400.0
2014-07-25 10:30:00,80.15,80.15,80.14,80.15,2400.0,60.5696,60.5696,60.562,60.5696,2400.0
2014-07-25 10:35:00,80.15,80.15,80.15,80.15,1700.0,60.5696,60.5696,60.5696,60.5696,1700.0
2014-07-25 10:40:00,80.15,80.15,80.14,80.14,1600.0,60.5696,60.5696,60.562,60.562,1600.0
2014-07-25 10:45:00,80.14,80.15,80.14,80.15,1000.0,60.562,60.5696,60.562,60.5696,1000.0
2014-07-25 10:50:00,80.14,80.15,80.14,80.15,1000.0,60.562,60.5696,60.562,60.5696,1000.0
2014-07-25 10:55:00,80.15,80.15,80.14,80.14,1800.0,60.5696,60.5696,60.562,60.562,1800.0
2014-07-25 11:00:00,80.15,80.15,80.14,80.14,1500.0,60.5696,60.5696,60.562,60.562,1500.0
2014-07-25 11:05:00,80.15,80.15,80.14,80.15,500.0,60.5696,60.5696,60.562,60.5696,500.0
2014-07-25 11:10:00,80.15,80.15,80.14,80.15,7200.0,60.5696,60.5696,60.562,60.5696,7200.0
2014-07-25 11:15:00,80.15,80.15,80.14,80.15,3400.0,60.5696,60.5696,60.562,60.5696,3400.0
2014-07-25 11:20:00,80.14,80.15,80.14,80.15,4500.0,60.562,60.5696,60.562,60.5696,4500.0
2014-07-25 11:25:00,80.15,80.15,80.14,80.14,2300.0,60.5696,60.5696,60.562,60.562,2300.0
2014-07-25 11:30:00,80.15,80.16,80.14,80.16,3600.0,60.5696,60.5771,60.562,60.5771,3600.0
2014-07-25 11:35:00,80.15,80.16,80.15,80.16,3200.0,60.5696,60.5771,60.5696,60.5771,3200.0
2014-07-25 11:40:00,80.15,80.16,80.15,80.16,700.0,60.5696,60.5771,60.5696,60.5771,700.0
2014-07-25 11:45:00,80.16,80.16,80.15,80.15,13100.0,60.5771,60.5771,60.5696,60.5696,13100.0
2014-07-25 11:50:00,80.16,80.16,80.15,80.15,98100.0,60.5771,60.5771,60.5696,60.5696,98100.0
2014-07-25 11:55:00,80.14,80.14,80.13,80.13,2500.0,60.562,60.562,60.5545,60.5545,2500.0
2014-07-25 12:00:00,80.14,80.14,80.14,80.14,2900.0,60.562,60.562,60.562,60.562,2900.0
2014-07-25 12:05:00,80.14,80.14,80.14,80.14,600.0,60.562,60.562,60.562,60.562,600.0
2014-07-25 12:10:00,80.14,80.14,80.14,80.14,0.0,60.562,60.562,60.562,60.562,0.0
2014-07-25 12:15:00,80.13,80.14,80.13,80.14,1300.0,60.5545,60.562,60.5545,60.562,1300.0
2014-07-25 12:20:00,80.14,80.14,80.13,80.14,1500.0,60.562,60.562,60.5545,60.562,1500.0
2014-07-25 12:25:00,80.14,80.14,80.14,80.14,1200.0,60.562,60.562,60.562,60.562,1200.0
2014-07-25 12:30:00,80.14,80.15,80.14,80.15,1200.0,60.562,60.5696,60.562,60.5696,1200.0
2014-07-25 12:35:00,80.15,80.15,80.14,80.14,2100.0,60.5696,60.5696,60.562,60.562,2100.0
2014-07-25 12:40:00,80.14,80.16,80.14,80.16,3300.0,60.562,60.5771,60.562,60.5771,3300.0
2014-07-25 12:45:00,80.16,80.16,80.15,80.16,2000.0,60.5771,60.5771,60.5696,60.5771,2000.0
2014-07-25 12:50:00,80.15,80.16,80.15,80.16,2300.0,60.5696,60.5771,60.5696,60.5771,2300.0
2014-07-25 12:55:00,80.16,80.16,80.15,80.15,7800.0,60.5771,60.5771,60.5696,60.5696,7800.0
2014-07-25 13:00:00,80.15,80.15,80.15,80.15,100.0,60.5696,60.5696,60.5696,60.5696,100.0
2014-07-25 13:05:00,80.16,80.16,80.15,80.16,700.0,60.5771,60.5771,60.5696,60.5771,700.0
2014-07-25 13:10:00,80.15,80.15,80.15,80.15,100.0,60.5696,60.5696,60.5696,60.5696,100.0
2014-07-25 13:15:00,80.15,80.15,80.15,80.15,0.0,60.5696,60.5696,60.5696,60.5696,0.0
2014-07-25 13:20:00,80.15,80.15,80.15,80.15,0.0,60.5696,60.5696,60.5696,60.5696,0.0
2014-07-25 13:25:00,80.16,80.16,80.15,80.15,800.0,60.5771,60.5771,60.5696,60.5696,800.0
2014-07-25 13:30:00,80.16,80.17,80.16,80.17,600.0,60.5771,60.5847,60.5771,60.5847,600.0
2014-07-25 13:35:00,80.17,80.17,80.17,80.17,100.0,60.5847,60.5847,60.5847,60.5847,100.0
2014-07-25 13:40:00,80.16,80.17,80.16,80.16,1100.0,60.5771,60.5847,60.5771,60.5771,1100.0
2014-07-25 13:45:00,80.17,80.17,80.16,80.17,1400.0,60.5847,60.5847,60.5771,60.5847,1400.0
2014-07-25 13:50:00,80.17,80.17,80.17,80.17,2200.0,60.5847,60.5847,60.5847,60.5847,2200.0
2014-07-25 13:55:00,80.16,80.17,80.16,80.17,1000.0,60.5771,60.5847,60.5771,60.5847,1000.0
2014-07-25 14:00:00,80.17,80.17,80.16,80.16,1600.0,60.5847,60.5847,60.5771,60.5771,1600.0
2014-07-25 14:05:00,80.17,80.17,80.17,80.17,100.0,60.5847,60.5847,60.5847,60.5847,100.0
2014-07-25 14:10:00,80.17,80.17,80.16,80.17,1500.0,60.5847,60.5847,60.5771,60.5847,1500.0
2014-07-25 14:15:00,80.16,80.17,80.16,80.17,3500.0,60.5771,60.5847,60.5771,60.5847,3500.0
2014-07-25 14:20:00,80.17,80.17,80.16,80.17,1400.0,60.5847,60.5847,60.5771,60.5847,1400.0
2014-07-25 14:25:00,80.16,80.18,80.16,80.17,3100.0,60.5771,60.5922,60.5771,60.5847,3100.0
2014-07-25 14:30:00,80.18,80.18,80.17,80.17,10600.0,60.5922,60.5922,60.5847,60.5847,10600.0
2014-07-25 14:35:00,80.17,80.18,80.17,80.18,1500.0,60.5847,60.5922,60.5847,60.5922,1500.0
2014-07-25 14:40:00,80.17,80.18,80.17,80.17,3700.0,60.5847,60.5922,60.5847,60.5847,3700.0
2014-07-25 14:45:00,80.17,80.18,80.17,80.18,400.0,60.5847,60.5922,60.5847,60.5922,400.0
2014-07-25 14:50:00,80.18,80.18,80.17,80.18,2200.0,60.5922,60.5922,60.5847,60.5922,2200.0
2014-07-25 14:55:00,80.17,80.18,80.17,80.18,5200.0,60.5847,60.5922,60.5847,60.5922,5200.0
2014-07-25 15:00:00,80.18,80.18,80.17,80.18,12500.0,60.5922,60.5922,60.5847,60.5922,12500.0
2014-07-25 15:05:00,80.18,80.18,80.17,80.18,2800.0,60.5922,60.5922,60.5847,60.5922,2800.0
2014-07-25 15:10:00,80.18,80.18,80.17,80.18,3100.0,60.5922,60.5922,60.5847,60.5922,3100.0
2014-07-25 15:15:00,80.17,80.18,80.17,80.18,7100.0,60.5847,60.5922,60.5847,60.5922,7100.0
2014-07-25 15:20:00,80.18,80.18,80.17,80.17,1600.0,60.5922,60.5922,60.5847,60.5847,1600.0
2014-07-25 15:25:00,80.17,80.18,80.17,80.18,3800.0,60.5847,60.5922,60.5847,60.5922,3800.0
2014-07-25 15:30:00,80.18,80.18,80.17,80.17,1200.0,60.5922,60.5922,60.5847,60.5847,1200.0
2014-07-25 15:35:00,80.17,80.18,80.17,80.17,1500.0,60.5847,60.5922,60.5847,60.5847,1500.0
2014-07-25 15:40:00,80.17,80.18,80.17,80.18,1100.0,60.5847,60.5922,60.5847,60.5922,1100.0
2014-07-25 15:45:00,80.17,80.18,80.17,80.18,3400.0,60.5847,60.5922,60.5847,60.5922,3400.0
2014-07-25 15:50:00,80.17,80.17,80.16,80.17,2400.0,60.5847,60.5847,60.5771,60.5847,2400.0
2014-07-25 15:55:00,80.17,80.17,80.16,80.16,5800.0,60.5847,60.5847,60.5771,60.5771,5800.0
2014-07-28 09:30:00,80.19,80.19,80.16,80.19,15400.0,60.5998,60.5998,60.5771,60.5998,15400.0
2014-07-28 09:35:00,80.19,80.19,80.19,80.19,600.0,60.5998,60.5998,60.5998,60.5998,600.0
2014-07-28 09:40:00,80.18,80.19,80.17,80.17,3100.0,60.5922,60.5998,60.5847,60.5847,3100.0
2014-07-28 09:45:00,80.17,80.18,80.17,80.17,7600.0,60.5847,60.5922,60.5847,60.5847,7600.0
2014-07-28 09:50:00,80.16,80.17,80.16,80.16,1200.0,60.5771,60.5847,60.5771,60.5771,1200.0
2014-07-28 09:55:00,80.17,80.17,80.17,80.17,38800.0,60.5847,60.5847,60.5847,60.5847,38800.0
2014-07-28 10:00:00,80.16,80.18,80.16,80.18,19500.0,60.5771,60.5922,60.5771,60.5922,19500.0
2014-07-28 10:05:00,80.18,80.19,80.17,80.18,10500.0,60.5922,60.5998,60.5847,60.5922,10500.0
2014-07-28 10:10:00,80.19,80.19,80.17,80.19,47900.0,60.5998,60.5998,60.5847,60.5998,47900.0
2014-07-28 10:15:00,80.19,80.2,80.18,80.2,39300.0,60.5998,60.6074,60.5922,60.6074,39300.0
2014-07-28 10:20:00,80.19,80.2,80.18,80.2,50100.0,60.5998,60.6074,60.5922,60.6074,50100.0
2014-07-28 10:25:00,80.2,80.2,80.19,80.19,1700.0,60.6074,60.6074,60.5998,60.5998,1700.0
2014-07-28 10:30:00,80.19,80.2,80.19,80.19,900.0,60.5998,60.6074,60.5998,60.5998,900.0
2014-07-28 10:35:00,80.19,80.2,80.19,80.19,1900.0,60.5998,60.6074,60.5998,60.5998,1900.0
2014-07-28 10:40:00,80.19,80.2,80.19,80.2,1700.0,60.5998,60.6074,60.5998,60.6074,1700.0
2014-07-28 10:45:00,80.2,80.2,80.19,80.2,48000.0,60.6074,60.6074,60.5998,60.6074,48000.0
2014-07-28 10:50:00,80.19,80.2,80.19,80.2,1700.0,60.5998,60.6074,60.5998,60.6074,1700.0
2014-07-28 10:55:00,80.2,80.21,80.2,80.2,14300.0,60.6074,60.6149,60.6074,60.6074,14300.0
2014-07-28 11:00:00,80.2,80.2,80.2,80.2,100.0,60.6074,60.6074,60.6074,60.6074,100.0
2014-07-28 11:05:00,80.2,80.2,80.2,80.2,1700.0,60.6074,60.6074,60.6074,60.6074,1700.0
2014-07-28 11:10:00,80.2,80.2,80.2,80.2,900.0,60.6074,60.6074,60.6074,60.6074,900.0
2014-07-28 11:15:00,80.2,80.2,80.19,80.19,1400.0,60.6074,60.6074,60.5998,60.5998,1400.0
2014-07-28 11:20:00,80.19,80.2,80.19,80.2,2600.0,60.5998,60.6074,60.5998,60.6074,2600.0
2014-07-28 11:25:00,80.2,80.2,80.19,80.19,1400.0,60.6074,60.6074,60.5998,60.5998,1400.0
2014-07-28 11:30:00,80.2,80.2,80.19,80.2,1200.0,60.6074,60.6074,60.5998,60.6074,1200.0
2014-07-28 11:35:00,80.2,80.2,80.19,80.2,700.0,60.6074,60.6074,60.5998,60.6074,700.0
2014-07-28 11:40:00,80.19,80.19,80.18,80.19,600.0,60.5998,60.5998,60.5922,60.5998,600.0
2014-07-28 11:45:00,80.2,80.2,80.2,80.2,7900.0,60.6074,60.6074,60.6074,60.6074,7900.0
2014-07-28 11:50:00,80.2,80.2,80.19,80.19,3600.0,60.6074,60.6074,60.5998,60.5998,3600.0
2014-07-28 11:55:00,80.2,80.2,80.2,80.2,700.0,60.6074,60.6074,60.6074,60.6074,700.0
2014-07-28 12:00:00,80.2,80.2,80.2,80.2,300.0,60.6074,60.6074,60.6074,60.6074,300.0
2014-07-28 12:05:00,80.2,80.2,80.2,80.2,300.0,60.6074,60.6074,60.6074,60.6074,300.0
2014-07-28 12:10:00,80.2,80.2,80.2,80.2,1900.0,60.6074,60.6074,60.6074,60.6074,1900.0
2014-07-28 12:15:00,80.2,80.2,80.2,80.2,700.0,60.6074,60.6074,60.6074,60.6074,700.0
2014-07-28 12:20:00,80.2,80.2,80.2,80.2,8300.0,60.6074,60.6074,60.6074,60.6074,8300.0
2014-07-28 12:25:00,80.19,80.19,80.19,80.19,100.0,60.5998,60.5998,60.5998,60.5998,100.0
2014-07-28 12:30:00,80.2,80.2,80.19,80.2,1000.0,60.6074,60.6074,60.5998,60.6074,1000.0
2014-07-28 12:35:00,80.19,80.2,80.19,80.2,2200.0,60.5998,60.6074,60.5998,60.6074,2200.0
2014-07-28 12:40:00,80.2,80.2,80.2,80.2,0.0,60.6074,60.6074,60.6074,60.6074,0.0
2014-07-28 12:45:00,80.2,80.2,80.19,80.19,1200.0,60.6074,60.6074,60.5998,60.5998,1200.0
2014-07-28 12:50:00,80.19,80.2,80.19,80.19,5200.0,60.5998,60.6074,60.5998,60.5998,5200.0
2014-07-28 12:55:00,80.2,80.2,80.2,80.2,7300.0,60.6074,60.6074,60.6074,60.6074,7300.0
2014-07-28 13:00:00,80.2,80.2,80.19,80.19,3000.0,60.6074,60.6074,60.5998,60.5998,3000.0
2014-07-28 13:05:00,80.19,80.2,80.19,80.2,1500.0,60.5998,60.6074,60.5998,60.6074,1500.0
2014-07-28 13:10:00,80.2,80.2,80.19,80.2,2000.0,60.6074,60.6074,60.5998,60.6074,2000.0
2014-07-28 13:15:00,80.2,80.2,80.19,80.2,600.0,60.6074,60.6074,60.5998,60.6074,600.0
2014-07-28 13:20:00,80.2,80.2,80.19,80.2,2800.0,60.6074,60.6074,60.5998,60.6074,2800.0
2014-07-28 13:25:00,80.2,80.2,80.19,80.2,4500.0,60.6074,60.6074,60.5998,60.6074,4500.0
2014-07-28 13:30:00,80.2,80.2,80.19,80.2,4200.0,60.6074,60.6074,60.5998,60.6074,4200.0
2014-07-28 13:35:00,80.2,80.2,80.19,80.2,3200.0,60.6074,60.6074,60.5998,60.6074,3200.0
2014-07-28 13:40:00,80.19,80.2,80.19,80.2,1600.0,60.5998,60.6074,60.5998,60.6074,1600.0
2014-07-28 13:45:00,80.2,80.2,80.19,80.2,3600.0,60.6074,60.6074,60.5998,60.6074,3600.0
2014-07-28 13:50:00,80.2,80.2,80.19,80.19,1600.0,60.6074,60.6074,60.5998,60.5998,1600.0
2014-07-28 13:55:00,80.19,80.2,80.19,80.19,4600.0,60.5998,60.6074,60.5998,60.5998,4600.0
2014-07-28 14:00:00,80.2,80.2,80.19,80.2,5800.0,60.6074,60.6074,60.5998,60.6074,5800.0
2014-07-28 14:05:00,80.19,80.2,80.19,80.2,4000.0,60.5998,60.6074,60.5998,60.6074,4000.0
2014-07-28 14:10:00,80.2,80.2,80.19,80.2,3600.0,60.6074,60.6074,60.5998,60.6074,3600.0
2014-07-28 14:15:00,80.19,80.2,80.16,80.16,15500.0,60.5998,60.6074,60.5771,60.5771,15500.0
2014-07-28 14:20:00,80.16,80.17,80.16,80.17,700.0,60.5771,60.5847,60.5771,60.5847,700.0
2014-07-28 14:25:00,80.16,80.17,80.16,80.17,1500.0,60.5771,60.5847,60.5771,60.5847,1500.0
2014-07-28 14:30:00,80.16,80.18,80.16,80.17,9100.0,60.5771,60.5922,60.5771,60.5847,9100.0
2014-07-28 14:35:00,80.16,80.18,80.16,80.18,6100.0,60.5771,60.5922,60.5771,60.5922,6100.0
2014-07-28 14:40:00,80.18,80.18,80.18,80.18,1900.0,60.5922,60.5922,60.5922,60.5922,1900.0
2014-07-28 14:45:00,80.17,80.18,80.17,80.18,3600.0,60.5847,60.5922,60.5847,60.5922,3600.0
2014-07-28 14:50:00,80.17,80.18,80.17,80.18,2100.0,60.5847,60.5922,60.5847,60.5922,2100.0
2014-07-28 14:55:00,80.18,80.19,80.18,80.18,4600.0,60.5922,60.5998,60.5922,60.5922,4600.0
2014-07-28 15:00:00,80.18,80.19,80.17,80.18,5100.0,60.5922,60.5998,60.5847,60.5922,5100.0
2014-07-28 15:05:00,80.18,80.19,80.18,80.19,2200.0,60.5922,60.5998,60.5922,60.5998,2200.0
2014-07-28 15:10:00,80.19,80.19,80.18,80.19,1000.0,60.5998,60.5998,60.5922,60.5998,1000.0
2014-07-28 15:15:00,80.19,80.19,80.18,80.19,1600.0,60.5998,60.5998,60.5922,60.5998,1600.0
2014-07-28 15:20:00,80.19,80.19,80.18,80.18,7800.0,60.5998,60.5998,60.5922,60.5922,7800.0
2014-07-28 15:25:00,80.19,80.19,80.17,80.19,9600.0,60.5998,60.5998,60.5847,60.5998,9600.0
2014-07-28 15:30:00,80.19,80.19,80.18,80.19,7200.0,60.5998,60.5998,60.5922,60.5998,7200.0
2014-07-28 15:35:00,80.18,80.19,80.18,80.18,1100.0,60.5922,60.5998,60.5922,60.5922,1100.0
2014-07-28 15:40:00,80.19,80.19,80.18,80.19,1600.0,60.5998,60.5998,60.5922,60.5998,1600.0
2014-07-28 15:45:00,80.19,80.19,80.18,80.19,4200.0,60.5998,60.5998,60.5922,60.5998,4200.0
2014-07-28 15:50:00,80.19,80.19,80.18,80.19,10400.0,60.5998,60.5998,60.5922,60.5998,10400.0
2014-07-28 15:55:00,80.19,80.2,80.19,80.2,12800.0,60.5998,60.6074,60.5998,60.6074,12800.0
2014-07-29 09:30:00,80.18,80.18,80.16,80.18,13200.0,60.5922,60.5922,60.5771,60.5922,13200.0
2014-07-29 09:35:00,80.17,80.18,80.17,80.17,800.0,60.5847,60.5922,60.5847,60.5847,800.0
2014-07-29 09:40:00,80.18,80.18,80.17,80.17,12400.0,60.5922,60.5922,60.5847,60.5847,12400.0
2014-07-29 09:45:00,80.17,80.18,80.17,80.18,200.0,60.5847,60.5922,60.5847,60.5922,200.0
2014-07-29 09:50:00,80.18,80.18,80.17,80.17,1600.0,60.5922,60.5922,60.5847,60.5847,1600.0
2014-07-29 09:55:00,80.18,80.19,80.18,80.19,1500.0,60.5922,60.5998,60.5922,60.5998,1500.0
2014-07-29 10:00:00,80.18,80.18,80.18,80.18,1100.0,60.5922,60.5922,60.5922,60.5922,1100.0
2014-07-29 10:05:00,80.18,80.18,80.17,80.17,2600.0,60.5922,60.5922,60.5847,60.5847,2600.0
2014-07-29 10:10:00,80.17,80.17,80.17,80.17,1500.0,60.5847,60.5847,60.5847,60.5847,1500.0
2014-07-29 10:15:00,80.18,80.18,80.17,80.17,500.0,60.5922,60.5922,60.5847,60.5847,500.0
2014-07-29 10:20:00,80.18,80.19,80.18,80.19,800.0,60.5922,60.5998,60.5922,60.5998,800.0
2014-07-29 10:25:00,80.19,80.19,80.19,80.19,1800.0,60.5998,60.5998,60.5998,60.5998,1800.0
2014-07-29 10:30:00,80.19,80.19,80.19,80.19,500.0,60.5998,60.5998,60.5998,60.5998,500.0
2014-07-29 10:35:00,80.18,80.18,80.18,80.18,1700.0,60.5922,60.5922,60.5922,60.5922,1700.0
2014-07-29 10:40:00,80.19,80.19,80.19,80.19,100.0,60.5998,60.5998,60.5998,60.5998,100.0
2014-07-29 10:45:00,80.18,80.18,80.18,80.18,800.0,60.5922,60.5922,60.5922,60.5922,800.0
2014-07-29 10:50:00,80.19,80.19,80.18,80.19,3200.0,60.5998,60.5998,60.5922,60.5998,3200.0
2014-07-29 10:55:00,80.18,80.19,80.18,80.19,900.0,60.5922,60.5998,60.5922,60.5998,900.0
2014-07-29 11:00:00,80.18,80.19,80.18,80.18,600.0,60.5922,60.5998,60.5922,60.5922,600.0
2014-07-29 11:05:00,80.19,80.2,80.18,80.18,11100.0,60.5998,60.6074,60.5922,60.5922,11100.0
2014-07-29 11:10:00,80.19,80.2,80.17,80.2,8400.0,60.5998,60.6074,60.5847,60.6074,8400.0
2014-07-29 11:15:00,80.19,80.2,80.19,80.19,2000.0,60.5998,60.6074,60.5998,60.5998,2000.0
2014-07-29 11:20:00,80.2,80.2,80.18,80.19,4100.0,60.6074,60.6074,60.5922,60.5998,4100.0
2014-07-29 11:25:00,80.19,80.19,80.18,80.19,3100.0,60.5998,60.5998,60.5922,60.5998,3100.0
2014-07-29 11:30:00,80.19,80.19,80.18,80.18,1200.0,60.5998,60.5998,60.5922,60.5922,1200.0
2014-07-29 11:35:00,80.19,80.19,80.19,80.19,200.0,60.5998,60.5998,60.5998,60.5998,200.0
2014-07-29 11:40:00,80.19,80.19,80.17,80.18,3700.0,60.5998,60.5998,60.5847,60.5922,3700.0
2014-07-29 11:45:00,80.19,80.19,80.19,80.19,4400.0,60.5998,60.5998,60.5998,60.5998,4400.0
2014-07-29 11:50:00,80.19,80.19,80.18,80.19,4700.0,60.5998,60.5998,60.5922,60.5998,4700.0
2014-07-29 11:55:00,80.19,80.19,80.19,80.19,1100.0,60.5998,60.5998,60.5998,60.5998,1100.0
2014-07-29 12:00:00,80.19,80.19,80.18,80.18,1000.0,60.5998,60.5998,60.5922,60.5922,1000.0
2014-07-29 12:05:00,80.19,80.19,80.18,80.18,1300.0,60.5998,60.5998,60.5922,60.5922,1300.0
2014-07-29 12:10:00,80.18,80.18,80.18,80.18,300.0,60.5922,60.5922,60.5922,60.5922,300.0
2014-07-29 12:15:00,80.18,80.18,80.17,80.18,300.0,60.5922,60.5922,60.5847,60.5922,300.0
2014-07-29 12:20:00,80.17,80.18,80.17,80.18,1500.0,60.5847,60.5922,60.5847,60.5922,1500.0
2014-07-29 12:25:00,80.17,80.18,80.16,80.17,10200.0,60.5847,60.5922,60.5771,60.5847,10200.0
2014-07-29 12:30:00,80.17,80.17,80.17,80.17,4100.0,60.5847,60.5847,60.5847,60.5847,4100.0
2014-07-29 12:35:00,80.17,80.17,80.17,80.17,200.0,60.5847,60.5847,60.5847,60.5847,200.0
2014-07-29 12:40:00,80.17,80.18,80.17,80.18,600.0,60.5847,60.5922,60.5847,60.5922,600.0
2014-07-29 12:45:00,80.17,80.18,80.17,80.18,2700.0,60.5847,60.5922,60.5847,60.5922,2700.0
2014-07-29 12:50:00,80.17,80.18,80.17,80.17,14400.0,60.5847,60.5922,60.5847,60.5847,14400.0
2014-07-29 12:55:00,80.17,80.18,80.17,80.18,15800.0,60.5847,60.5922,60.5847,60.5922,15800.0
2014-07-29 13:00:00,80.17,80.19,80.17,80.19,2100.0,60.5847,60.5998,60.5847,60.5998,2100.0
2014-07-29 13:05:00,80.19,80.19,80.18,80.19,2400.0,60.5998,60.5998,60.5922,60.5998,2400.0
2014-07-29 13:10:00,80.18,80.2,80.18,80.2,3000.0,60.5922,60.6074,60.5922,60.6074,3000.0
2014-07-29 13:15:00,80.2,80.2,80.19,80.2,700.0,60.6074,60.6074,60.5998,60.6074,700.0
2014-07-29 13:20:00,80.19,80.2,80.19,80.2,2700.0,60.5998,60.6074,60.5998,60.6074,2700.0
2014-07-29 13:25:00,80.2,80.2,80.19,80.2,500.0,60.6074,60.6074,60.5998,60.6074,500.0
2014-07-29 13:30:00,80.19,80.2,80.19,80.2,6100.0,60.5998,60.6074,60.5998,60.6074,6100.0
2014-07-29 13:35:00,80.2,80.2,80.19,80.2,4600.0,60.6074,60.6074,60.5998,60.6074,4600.0
2014-07-29 13:40:00,80.19,80.2,80.19,80.2,500.0,60.5998,60.6074,60.5998,60.6074,500.0
2014-07-29 13:45:00,80.2,80.2,80.19,80.2,1700.0,60.6074,60.6074,60.5998,60.6074,1700.0
2014-07-29 13:50:00,80.2,80.2,80.19,80.2,1400.0,60.6074,60.6074,60.5998,60.6074,1400.0
2014-07-29 13:55:00,80.2,80.2,80.19,80.2,6200.0,60.6074,60.6074,60.5998,60.6074,6200.0
2014-07-29 14:00:00,80.2,80.2,80.19,80.2,4700.0,60.6074,60.6074,60.5998,60.6074,4700.0
2014-07-29 14:05:00,80.2,80.2,80.19,80.19,17400.0,60.6074,60.6074,60.5998,60.5998,17400.0
2014-07-29 14:10:00,80.2,80.2,80.19,80.19,12900.0,60.6074,60.6074,60.5998,60.5998,12900.0
2014-07-29 14:15:00,80.2,80.2,80.2,80.2,2100.0,60.6074,60.6074,60.6074,60.6074,2100.0
2014-07-29 14:20:00,80.2,80.2,80.19,80.19,1500.0,60.6074,60.6074,60.5998,60.5998,1500.0
2014-07-29 14:25:00,80.2,80.2,80.19,80.2,4100.0,60.6074,60.6074,60.5998,60.6074,4100.0
2014-07-29 14:30:00,80.21,80.22,80.21,80.22,4000.0,60.6149,60.6225,60.6149,60.6225,4000.0
2014-07-29 14:35:00,80.22,80.22,80.21,80.22,6300.0,60.6225,60.6225,60.6149,60.6225,6300.0
2014-07-29 14:40:00,80.22,80.22,80.21,80.22,1200.0,60.6225,60.6225,60.6149,60.6225,1200.0
2014-07-29 14:45:00,80.21,80.22,80.21,80.21,1900.0,60.6149,60.6225,60.6149,60.6149,1900.0
2014-07-29 14:50:00,80.21,80.22,80.21,80.21,7600.0,60.6149,60.6225,60.6149,60.6149,7600.0
2014-07-29 14:55:00,80.22,80.22,80.22,80.22,4000.0,60.6225,60.6225,60.6225,60.6225,4000.0
2014-07-29 15:00:00,80.22,80.22,80.22,80.22,2800.0,60.6225,60.6225,60.6225,60.6225,2800.0
2014-07-29 15:05:00,80.22,80.22,80.21,80.22,3700.0,60.6225,60.6225,60.6149,60.6225,3700.0
2014-07-29 15:10:00,80.22,80.23,80.22,80.22,22000.0,60.6225,60.63,60.6225,60.6225,22000.0
2014-07-29 15:15:00,80.22,80.22,80.21,80.21,25000.0,60.6225,60.6225,60.6149,60.6149,25000.0
2014-07-29 15:20:00,80.22,80.23,80.21,80.23,11100.0,60.6225,60.63,60.6149,60.63,11100.0
2014-07-29 15:25:00,80.23,80.23,80.22,80.23,8400.0,60.63,60.63,60.6225,60.63,8400.0
2014-07-29 15:30:00,80.22,80.23,80.22,80.23,5600.0,60.6225,60.63,60.6225,60.63,5600.0
2014-07-29 15:35:00,80.22,80.23,80.22,80.22,3400.0,60.6225,60.63,60.6225,60.6225,3400.0
2014-07-29 15:40:00,80.22,80.23,80.22,80.22,1800.0,60.6225,60.63,60.6225,60.6225,1800.0
2014-07-29 15:45:00,80.23,80.23,80.22,80.23,6700.0,60.63,60.63,60.6225,60.63,6700.0
2014-07-29 15:50:00,80.23,80.23,80.22,80.23,3000.0,60.63,60.63,60.6225,60.63,3000.0
2014-07-29 15:55:00,80.22,80.23,80.22,80.23,6600.0,60.6225,60.63,60.6225,60.63,6600.0
2014-07-30 09:30:00,80.14,80.14,80.13,80.14,19000.0,60.562,60.562,60.5545,60.562,19000.0
2014-07-30 09:35:00,80.13,80.13,80.11,80.12,12900.0,60.5545,60.5545,60.5393,60.5469,12900.0
2014-07-30 09:40:00,80.11,80.12,80.11,80.11,1800.0,60.5393,60.5469,60.5393,60.5393,1800.0
2014-07-30 09:45:00,80.11,80.12,80.11,80.11,1900.0,60.5393,60.5469,60.5393,60.5393,1900.0
2014-07-30 09:50:00,80.12,80.12,80.11,80.11,5100.0,60.5469,60.5469,60.5393,60.5393,5100.0
2014-07-30 09:55:00,80.11,80.12,80.11,80.12,3900.0,60.5393,60.5469,60.5393,60.5469,3900.0
2014-07-30 10:00:00,80.12,80.12,80.11,80.11,3200.0,60.5469,60.5469,60.5393,60.5393,3200.0
2014-07-30 10:05:00,80.11,80.12,80.1,80.11,7100.0,60.5393,60.5469,60.5318,60.5393,7100.0
2014-07-30 10:10:00,80.11,80.12,80.11,80.12,2800.0,60.5393,60.5469,60.5393,60.5469,2800.0
2014-07-30 10:15:00,80.11,80.12,80.11,80.11,2500.0,60.5393,60.5469,60.5393,60.5393,2500.0
2014-07-30 10:20:00,80.12,80.12,80.11,80.11,1800.0,60.5469,60.5469,60.5393,60.5393,1800.0
2014-07-30 10:25:00,80.12,80.12,80.11,80.12,5500.0,60.5469,60.5469,60.5393,60.5469,5500.0
2014-07-30 10:30:00,80.11,80.11,80.11,80.11,4600.0,60.5393,60.5393,60.5393,60.5393,4600.0
2014-07-30 10:35:00,80.11,80.11,80.09,80.09,17500.0,60.5393,60.5393,60.5242,60.5242,17500.0
2014-07-30 10:40:00,80.1,80.1,80.09,80.09,600.0,60.5318,60.5318,60.5242,60.5242,600.0
2014-07-30 10:45:00,80.1,80.1,80.09,80.09,6900.0,60.5318,60.5318,60.5242,60.5242,6900.0
2014-07-30 10:50:00,80.09,80.09,80.08,80.08,5100.0,60.5242,60.5242,60.5167,60.5167,5100.0
2014-07-30 10:55:00,80.07,80.08,80.07,80.07,12200.0,60.5091,60.5167,60.5091,60.5091,12200.0
2014-07-30 11:00:00,80.06,80.07,80.06,80.07,4100.0,60.5016,60.5091,60.5016,60.5091,4100.0
2014-07-30 11:05:00,80.07,80.07,80.05,80.06,13100.0,60.5091,60.5091,60.494,60.5016,13100.0
2014-07-30 11:10:00,80.06,80.06,80.05,80.05,11600.0,60.5016,60.5016,60.494,60.494,11600.0
2014-07-30 11:15:00,80.07,80.07,80.06,80.06,8700.0,60.5091,60.5091,60.5016,60.5016,8700.0
2014-07-30 11:20:00,80.06,80.06,80.05,80.05,13800.0,60.5016,60.5016,60.494,60.494,13800.0
2014-07-30 11:25:00,80.06,80.06,80.05,80.05,8100.0,60.5016,60.5016,60.494,60.494,8100.0
2014-07-30 11:30:00,80.06,80.06,80.05,80.06,2300.0,60.5016,60.5016,60.494,60.5016,2300.0
2014-07-30 11:35:00,80.06,80.06,80.06,80.06,1200.0,60.5016,60.5016,60.5016,60.5016,1200.0
2014-07-30 11:40:00,80.06,80.06,80.06,80.06,0.0,60.5016,60.5016,60.5016,60.5016,0.0
2014-07-30 11:45:00,80.05,80.06,80.05,80.06,13500.0,60.494,60.5016,60.494,60.5016,13500.0
2014-07-30 11:50:00,80.05,80.06,80.05,80.05,1100.0,60.494,60.5016,60.494,60.494,1100.0
2014-07-30 11:55:00,80.05,80.05,80.04,80.05,34600.0,60.494,60.494,60.4864,60.494,34600.0
2014-07-30 12:00:00,80.05,80.05,80.04,80.05,1600.0,60.494,60.494,60.4864,60.494,1600.0
2014-07-30 12:05:00,80.05,80.05,80.04,80.05,500.0,60.494,60.494,60.4864,60.494,500.0
2014-07-30 12:10:00,80.05,80.05,80.05,80.05,600.0,60.494,60.494,60.494,60.494,600.0
2014-07-30 12:15:00,80.05,80.05,80.04,80.04,58200.0,60.494,60.494,60.4864,60.4864,58200.0
2014-07-30 12:20:00,80.05,80.05,80.04,80.05,11500.0,60.494,60.494,60.4864,60.494,11500.0
2014-07-30 12:25:00,80.05,80.05,80.04,80.05,2100.0,60.494,60.494,60.4864,60.494,2100.0
2014-07-30 12:30:00,80.05,80.05,80.05,80.05,1500.0,60.494,60.494,60.494,60.494,1500.0
2014-07-30 12:35:00,80.05,80.05,80.04,80.05,1900.0,60.494,60.494,60.4864,60.494,1900.0
2014-07-30 12:40:00,80.05,80.05,80.04,80.05,7800.0,60.494,60.494,60.4864,60.494,7800.0
2014-07-30 12:45:00,80.05,80.05,80.04,80.05,17200.0,60.494,60.494,60.4864,60.494,17200.0
2014-07-30 12:50:00,80.04,80.05,80.04,80.04,3400.0,60.4864,60.494,60.4864,60.4864,3400.0
2014-07-30 12:55:00,80.05,80.05,80.05,80.05,1600.0,60.494,60.494,60.494,60.494,1600.0
2014-07-30 13:00:00,80.05,80.05,80.04,80.04,2400.0,60.494,60.494,60.4864,60.4864,2400.0
2014-07-30 13:05:00,80.05,80.05,80.04,80.04,6600.0,60.494,60.494,60.4864,60.4864,6600.0
2014-07-30 13:10:00,80.04,80.05,80.04,80.05,600.0,60.4864,60.494,60.4864,60.494,600.0
2014-07-30 13:15:00,80.05,80.05,80.04,80.04,4400.0,60.494,60.494,60.4864,60.4864,4400.0
2014-07-30 13:20:00,80.04,80.05,80.04,80.05,2300.0,60.4864,60.494,60.4864,60.494,2300.0
2014-07-30 13:25:00,80.05,80.05,80.04,80.05,5100.0,60.494,60.494,60.4864,60.494,5100.0
2014-07-30 13:30:00,80.05,80.05,80.04,80.05,2300.0,60.494,60.494,60.4864,60.494,2300.0
2014-07-30 13:35:00,80.05,80.05,80.05,80.05,3200.0,60.494,60.494,60.494,60.494,3200.0
2014-07-30 13:40:00,80.05,80.05,80.04,80.05,3500.0,60.494,60.494,60.4864,60.494,3500.0
2014-07-30 13:45:00,80.04,80.05,80.04,80.05,5700.0,60.4864,60.494,60.4864,60.494,5700.0
2014-07-30 13:50:00,80.05,80.05,80.05,80.05,11000.0,60.494,60.494,60.494,60.494,11000.0
2014-07-30 13:55:00,80.05,80.06,80.04,80.05,3200.0,60.494,60.5016,60.4864,60.494,3200.0
2014-07-30 14:00:00,80.06,80.09,80.05,80.09,5800.0,60.5016,60.5242,60.494,60.5242,5800.0
2014-07-30 14:05:00,80.08,80.09,80.07,80.07,4400.0,60.5167,60.5242,60.5091,60.5091,4400.0
2014-07-30 14:10:00,80.08,80.09,80.08,80.08,800.0,60.5167,60.5242,60.5167,60.5167,800.0
2014-07-30 14:15:00,80.08,80.09,80.08,80.09,1100.0,60.5167,60.5242,60.5167,60.5242,1100.0
2014-07-30 14:20:00,80.09,80.09,80.08,80.08,1900.0,60.5242,60.5242,60.5167,60.5167,1900.0
2014-07-30 14:25:00,80.08,80.09,80.08,80.09,5000.0,60.5167,60.5242,60.5167,60.5242,5000.0
2014-07-30 14:30:00,80.09,80.09,80.08,80.09,2400.0,60.5242,60.5242,60.5167,60.5242,2400.0
2014-07-30 14:35:00,80.08,80.09,80.08,80.09,10400.0,60.5167,60.5242,60.5167,60.5242,10400.0
2014-07-30 14:40:00,80.09,80.09,80.09,80.09,1500.0,60.5242,60.5242,60.5242,60.5242,1500.0
2014-07-30 14:45:00,80.09,80.11,80.08,80.11,23400.0,60.5242,60.5393,60.5167,60.5393,23400.0
2014-07-30 14:50:00,80.11,80.11,80.1,80.11,23600.0,60.5393,60.5393,60.5318,60.5393,23600.0
2014-07-30 14:55:00,80.11,80.11,80.1,80.11,4000.0,60.5393,60.5393,60.5318,60.5393,4000.0
2014-07-30 15:00:00,80.11,80.11,80.1,80.11,6500.0,60.5393,60.5393,60.5318,60.5393,6500.0
2014-07-30 15:05:00,80.11,80.11,80.1,80.11,5800.0,60.5393,60.5393,60.5318,60.5393,5800.0
2014-07-30 15:10:00,80.11,80.11,80.1,80.11,14900.0,60.5393,60.5393,60.5318,60.5393,14900.0
2014-07-30 15:15:00,80.1,80.11,80.1,80.1,9500.0,60.5318,60.5393,60.5318,60.5318,9500.0
2014-07-30 15:20:00,80.1,80.11,80.1,80.11,2900.0,60.5318,60.5393,60.5318,60.5393,2900.0
2014-07-30 15:25:00,80.11,80.11,80.1,80.11,9500.0,60.5393,60.5393,60.5318,60.5393,9500.0
2014-07-30 15:30:00,80.11,80.11,80.11,80.11,4100.0,60.5393,60.5393,60.5393,60.5393,4100.0
2014-07-30 15:35:00,80.11,80.11,80.11,80.11,3400.0,60.5393,60.5393,60.5393,60.5393,3400.0
2014-07-30 15:40:00,80.11,80.11,80.1,80.11,5900.0,60.5393,60.5393,60.5318,60.5393,5900.0
2014-07-30 15:45:00,80.11,80.11,80.1,80.11,5700.0,60.5393,60.5393,60.5318,60.5393,5700.0
2014-07-30 15:50:00,80.11,80.11,80.1,80.1,7700.0,60.5393,60.5393,60.5318,60.5318,7700.0
2014-07-30 15:55:00,80.11,80.12,80.11,80.12,19700.0,60.5393,60.5469,60.5393,60.5469,19700.0
2014-07-31 09:30:00,80.11,80.11,80.05,80.06,23900.0,60.5393,60.5393,60.494,60.5016,23900.0
2014-07-31 09:35:00,80.06,80.08,80.06,80.07,2100.0,60.5016,60.5167,60.5016,60.5091,2100.0
2014-07-31 09:40:00,80.06,80.07,80.06,80.07,2200.0,60.5016,60.5091,60.5016,60.5091,2200.0
2014-07-31 09:45:00,80.07,80.07,80.06,80.06,2700.0,60.5091,60.5091,60.5016,60.5016,2700.0
2014-07-31 09:50:00,80.07,80.07,80.06,80.06,2500.0,60.5091,60.5091,60.5016,60.5016,2500.0
2014-07-31 09:55:00,80.06,80.07,80.05,80.06,20200.0,60.5016,60.5091,60.494,60.5016,20200.0
2014-07-31 10:00:00,80.06,80.06,80.05,80.05,4400.0,60.5016,60.5016,60.494,60.494,4400.0
2014-07-31 10:05:00,80.04,80.04,80.01,80.03,11200.0,60.4864,60.4864,60.4638,60.4789,11200.0
2014-07-31 10:10:00,80.03,80.04,80.03,80.04,2300.0,60.4789,60.4864,60.4789,60.4864,2300.0
2014-07-31 10:15:00,80.04,80.04,80.03,80.04,1400.0,60.4864,60.4864,60.4789,60.4864,1400.0
2014-07-31 10:20:00,80.04,80.04,80.03,80.04,5400.0,60.4864,60.4864,60.4789,60.4864,5400.0
2014-07-31 10:25:00,80.04,80.05,80.03,80.05,8600.0,60.4864,60.494,60.4789,60.494,8600.0
2014-07-31 10:30:00,80.05,80.06,80.03,80.04,7000.0,60.494,60.5016,60.4789,60.4864,7000.0
2014-07-31 10:35:00,80.05,80.05,80.04,80.05,8700.0,60.494,60.494,60.4864,60.494,8700.0
2014-07-31 10:40:00,80.04,80.05,80.04,80.05,8000.0,60.4864,60.494,60.4864,60.494,8000.0
2014-07-31 10:45:00,80.05,80.05,80.04,80.05,3000.0,60.494,60.494,60.4864,60.494,3000.0
2014-07-31 10:50:00,80.04,80.05,80.04,80.05,1200.0,60.4864,60.494,60.4864,60.494,1200.0
2014-07-31 10:55:00,80.05,80.06,80.05,80.06,3400.0,60.494,60.5016,60.494,60.5016,3400.0
2014-07-31 11:00:00,80.06,80.07,80.05,80.07,1900.0,60.5016,60.5091,60.494,60.5091,1900.0
2014-07-31 11:05:00,80.07,80.07,80.06,80.07,400.0,60.5091,60.5091,60.5016,60.5091,400.0
2014-07-31 11:10:00,80.06,80.07,80.06,80.07,2100.0,60.5016,60.5091,60.5016,60.5091,2100.0
2014-07-31 11:15:00,80.07,80.08,80.07,80.08,4900.0,60.5091,60.5167,60.5091,60.5167,4900.0
2014-07-31 11:20:00,80.07,80.08,80.07,80.07,2400.0,60.5091,60.5167,60.5091,60.5091,2400.0
2014-07-31 11:25:00,80.08,80.08,80.07,80.08,4500.0,60.5167,60.5167,60.5091,60.5167,4500.0
2014-07-31 11:30:00,80.07,80.08,80.07,80.07,1700.0,60.5091,60.5167,60.5091,60.5091,1700.0
2014-07-31 11:35:00,80.07,80.08,80.07,80.08,1600.0,60.5091,60.5167,60.5091,60.5167,1600.0
2014-07-31 11:40:00,80.08,80.08,80.07,80.08,1600.0,60.5167,60.5167,60.5091,60.5167,1600.0
2014-07-31 11:45:00,80.07,80.08,80.07,80.08,4600.0,60.5091,60.5167,60.5091,60.5167,4600.0
2014-07-31 11:50:00,80.07,80.08,80.07,80.07,4400.0,60.5091,60.5167,60.5091,60.5091,4400.0
2014-07-31 11:55:00,80.07,80.08,80.07,80.08,1000.0,60.5091,60.5167,60.5091,60.5167,1000.0
2014-07-31 12:00:00,80.08,80.08,80.08,80.08,500.0,60.5167,60.5167,60.5167,60.5167,500.0
2014-07-31 12:05:00,80.07,80.08,80.07,80.08,800.0,60.5091,60.5167,60.5091,60.5167,800.0
2014-07-31 12:10:00,80.07,80.08,80.07,80.07,1500.0,60.5091,60.5167,60.5091,60.5091,1500.0
2014-07-31 12:15:00,80.08,80.08,80.07,80.08,3700.0,60.5167,60.5167,60.5091,60.5167,3700.0
2014-07-31 12:20:00,80.07,80.08,80.07,80.07,1400.0,60.5091,60.5167,60.5091,60.5091,1400.0
2014-07-31 12:25:00,80.07,80.08,80.07,80.08,4600.0,60.5091,60.5167,60.5091,60.5167,4600.0
2014-07-31 12:30:00,80.08,80.08,80.07,80.07,1600.0,60.5167,60.5167,60.5091,60.5091,1600.0
2014-07-31 12:35:00,80.08,80.08,80.07,80.08,900.0,60.5167,60.5167,60.5091,60.5167,900.0
2014-07-31 12:40:00,80.08,80.08,80.07,80.08,1200.0,60.5167,60.5167,60.5091,60.5167,1200.0
2014-07-31 12:45:00,80.08,80.08,80.08,80.08,200.0,60.5167,60.5167,60.5167,60.5167,200.0
2014-07-31 12:50:00,80.07,80.08,80.07,80.08,1300.0,60.5091,60.5167,60.5091,60.5167,1300.0
2014-07-31 12:55:00,80.08,80.09,80.08,80.09,9200.0,60.5167,60.5242,60.5167,60.5242,9200.0
2014-07-31 13:00:00,80.09,80.09,80.09,80.09,600.0,60.5242,60.5242,60.5242,60.5242,600.0
2014-07-31 13:05:00,80.09,80.1,80.09,80.1,3000.0,60.5242,60.5318,60.5242,60.5318,3000.0
2014-07-31 13:10:00,80.1,80.1,80.09,80.1,4000.0,60.5318,60.5318,60.5242,60.5318,4000.0
2014-07-31 13:15:00,80.1,80.1,80.1,80.1,1200.0,60.5318,60.5318,60.5318,60.5318,1200.0
2014-07-31 13:20:00,80.1,80.1,80.09,80.1,400.0,60.5318,60.5318,60.5242,60.5318,400.0
2014-07-31 13:25:00,80.09,80.09,80.09,80.09,2100.0,60.5242,60.5242,60.5242,60.5242,2100.0
2014-07-31 13:30:00,80.09,80.1,80.09,80.1,700.0,60.5242,60.5318,60.5242,60.5318,700.0
2014-07-31 13:35:00,80.1,80.1,80.09,80.09,1900.0,60.5318,60.5318,60.5242,60.5242,1900.0
2014-07-31 13:40:00,80.1,80.1,80.09,80.09,200.0,60.5318,60.5318,60.5242,60.5242,200.0
2014-07-31 13:45:00,80.1,80.1,80.09,80.09,10500.0,60.5318,60.5318,60.5242,60.5242,10500.0
2014-07-31 13:50:00,80.1,80.1,80.08,80.09,16800.0,60.5318,60.5318,60.5167,60.5242,16800.0
2014-07-31 13:55:00,80.09,80.09,80.08,80.08,10800.0,60.5242,60.5242,60.5167,60.5167,10800.0
2014-07-31 14:00:00,80.08,80.09,80.08,80.08,2400.0,60.5167,60.5242,60.5167,60.5167,2400.0
2014-07-31 14:05:00,80.09,80.1,80.08,80.1,37200.0,60.5242,60.5318,60.5167,60.5318,37200.0
2014-07-31 14:10:00,80.1,80.1,80.07,80.08,15000.0,60.5318,60.5318,60.5091,60.5167,15000.0
2014-07-31 14:15:00,80.07,80.09,80.07,80.08,3500.0,60.5091,60.5242,60.5091,60.5167,3500.0
2014-07-31 14:20:00,80.08,80.09,80.08,80.09,300.0,60.5167,60.5242,60.5167,60.5242,300.0
2014-07-31 14:25:00,80.08,80.09,80.08,80.09,5000.0,60.5167,60.5242,60.5167,60.5242,5000.0
2014-07-31 14:30:00,80.09,80.09,80.08,80.08,2000.0,60.5242,60.5242,60.5167,60.5167,2000.0
2014-07-31 14:35:00,80.09,80.09,80.09,80.09,2000.0,60.5242,60.5242,60.5242,60.5242,2000.0
2014-07-31 14:40:00,80.1,80.1,80.09,80.09,10000.0,60.5318,60.5318,60.5242,60.5242,10000.0
2014-07-31 14:45:00,80.09,80.1,80.09,80.1,1500.0,60.5242,60.5318,60.5242,60.5318,1500.0
2014-07-31 14:50:00,80.1,80.11,80.1,80.11,3300.0,60.5318,60.5393,60.5318,60.5393,3300.0
2014-07-31 14:55:00,80.11,80.11,80.11,80.11,400.0,60.5393,60.5393,60.5393,60.5393,400.0
2014-07-31 15:00:00,80.1,80.11,80.1,80.1,4300.0,60.5318,60.5393,60.5318,60.5318,4300.0
2014-07-31 15:05:00,80.11,80.11,80.1,80.1,2100.0,60.5393,60.5393,60.5318,60.5318,2100.0
2014-07-31 15:10:00,80.1,80.11,80.1,80.1,5300.0,60.5318,60.5393,60.5318,60.5318,5300.0
2014-07-31 15:15:00,80.11,80.11,80.1,80.1,2900.0,60.5393,60.5393,60.5318,60.5318,2900.0
2014-07-31 15:20:00,80.11,80.11,80.1,80.1,1000.0,60.5393,60.5393,60.5318,60.5318,1000.0
2014-07-31 15:25:00,80.1,80.11,80.1,80.11,5400.0,60.5318,60.5393,60.5318,60.5393,5400.0
2014-07-31 15:30:00,80.11,80.11,80.1,80.11,2500.0,60.5393,60.5393,60.5318,60.5393,2500.0
2014-07-31 15:35:00,80.11,80.11,80.1,80.1,2100.0,60.5393,60.5393,60.5318,60.5318,2100.0
2014-07-31 15:40:00,80.11,80.11,80.08,80.11,63700.0,60.5393,60.5393,60.5167,60.5393,63700.0
2014-07-31 15:45:00,80.11,80.11,80.1,80.11,2600.0,60.5393,60.5393,60.5318,60.5393,2600.0
2014-07-31 15:50:00,80.11,80.11,80.1,80.11,2600.0,60.5393,60.5393,60.5318,60.5393,2600.0
2014-07-31 15:55:00,80.11,80.12,80.11,80.11,10800.0,60.5393,60.5469,60.5393,60.5393,10800.0
2014-08-01 09:30:00,80.13,80.13,80.06,80.13,15000.0,60.6459,60.6459,60.5929,60.6459,15000.0
2014-08-01 09:35:00,80.09,80.12,80.09,80.12,4000.0,60.6156,60.6383,60.6156,60.6383,4000.0
2014-08-01 09:40:00,80.08,80.12,80.08,80.11,13800.0,60.608,60.6383,60.608,60.6307,13800.0
2014-08-01 09:45:00,80.11,80.12,80.11,80.11,2400.0,60.6307,60.6383,60.6307,60.6307,2400.0
2014-08-01 09:50:00,80.11,80.11,80.1,80.1,300.0,60.6307,60.6307,60.6232,60.6232,300.0
2014-08-01 09:55:00,80.1,80.11,80.1,80.1,5000.0,60.6232,60.6307,60.6232,60.6232,5000.0
2014-08-01 10:00:00,80.1,80.1,80.08,80.09,7900.0,60.6232,60.6232,60.608,60.6156,7900.0
2014-08-01 10:05:00,80.09,80.1,80.09,80.09,10700.0,60.6156,60.6232,60.6156,60.6156,10700.0
2014-08-01 10:10:00,80.09,80.12,80.09,80.11,13500.0,60.6156,60.6383,60.6156,60.6307,13500.0
2014-08-01 10:15:00,80.11,80.11,80.1,80.11,2100.0,60.6307,60.6307,60.6232,60.6307,2100.0
2014-08-01 10:20:00,80.11,80.11,80.09,80.09,8100.0,60.6307,60.6307,60.6156,60.6156,8100.0
2014-08-01 10:25:00,80.1,80.1,80.09,80.1,900.0,60.6232,60.6232,60.6156,60.6232,900.0
2014-08-01 10:30:00,80.09,80.1,80.09,80.09,1200.0,60.6156,60.6232,60.6156,60.6156,1200.0
2014-08-01 10:35:00,80.09,80.11,80.09,80.1,16600.0,60.6156,60.6307,60.6156,60.6232,16600.0
2014-08-01 10:40:00,80.1,80.1,80.1,80.1,5600.0,60.6232,60.6232,60.6232,60.6232,5600.0
2014-08-01 10:45:00,80.11,80.11,80.11,80.11,1500.0,60.6307,60.6307,60.6307,60.6307,1500.0
2014-08-01 10:50:00,80.11,80.13,80.1,80.11,11300.0,60.6307,60.6459,60.6232,60.6307,11300.0
2014-08-01 10:55:00,80.11,80.11,80.1,80.11,21100.0,60.6307,60.6307,60.6232,60.6307,21100.0
2014-08-01 11:00:00,80.12,80.13,80.1,80.12,17400.0,60.6383,60.6459,60.6232,60.6383,17400.0
2014-08-01 11:05:00,80.12,80.12,80.1,80.12,8500.0,60.6383,60.6383,60.6232,60.6383,8500.0
2014-08-01 11:10:00,80.11,80.12,80.11,80.12,14400.0,60.6307,60.6383,60.6307,60.6383,14400.0
2014-08-01 11:15:00,80.11,80.12,80.11,80.12,1900.0,60.6307,60.6383,60.6307,60.6383,1900.0
2014-08-01 11:20:00,80.12,80.12,80.11,80.12,2500.0,60.6383,60.6383,60.6307,60.6383,2500.0
2014-08-01 11:25:00,80.12,80.12,80.11,80.11,800.0,60.6383,60.6383,60.6307,60.6307,800.0
2014-08-01 11:30:00,80.12,80.12,80.11,80.12,600.0,60.6383,60.6383,60.6307,60.6383,600.0
2014-08-01 11:35:00,80.11,80.13,80.11,80.13,3800.0,60.6307,60.6459,60.6307,60.6459,3800.0
2014-08-01 11:40:00,80.12,80.13,80.12,80.13,6200.0,60.6383,60.6459,60.6383,60.6459,6200.0
2014-08-01 11:45:00,80.12,80.13,80.12,80.13,4400.0,60.6383,60.6459,60.6383,60.6459,4400.0
2014-08-01 11:50:00,80.12,80.13,80.12,80.12,9600.0,60.6383,60.6459,60.6383,60.6383,9600.0
2014-08-01 11:55:00,80.12,80.14,80.12,80.14,1900.0,60.6383,60.6534,60.6383,60.6534,1900.0
2014-08-01 12:00:00,80.13,80.14,80.12,80.13,10900.0,60.6459,60.6534,60.6383,60.6459,10900.0
2014-08-01 12:05:00,80.13,80.13,80.12,80.13,5900.0,60.6459,60.6459,60.6383,60.6459,5900.0
2014-08-01 12:10:00,80.13,80.13,80.12,80.12,2600.0,60.6459,60.6459,60.6383,60.6383,2600.0
2014-08-01 12:15:00,80.12,80.13,80.12,80.12,1800.0,60.6383,60.6459,60.6383,60.6383,1800.0
2014-08-01 12:20:00,80.13,80.15,80.12,80.14,6400.0,60.6459,60.661,60.6383,60.6534,6400.0
2014-08-01 12:25:00,80.15,80.15,80.14,80.14,300.0,60.661,60.661,60.6534,60.6534,300.0
2014-08-01 12:30:00,80.15,80.15,80.15,80.15,2300.0,60.661,60.661,60.661,60.661,2300.0
2014-08-01 12:35:00,80.15,80.15,80.14,80.14,4000.0,60.661,60.661,60.6534,60.6534,4000.0
2014-08-01 12:40:00,80.14,80.14,80.14,80.14,600.0,60.6534,60.6534,60.6534,60.6534,600.0
2014-08-01 12:45:00,80.14,80.15,80.13,80.14,8200.0,60.6534,60.661,60.6459,60.6534,8200.0
2014-08-01 12:50:00,80.15,80.15,80.14,80.14,4800.0,60.661,60.661,60.6534,60.6534,4800.0
2014-08-01 12:55:00,80.14,80.15,80.13,80.15,2000.0,60.6534,60.661,60.6459,60.661,2000.0
2014-08-01 13:00:00,80.14,80.15,80.14,80.15,2900.0,60.6534,60.661,60.6534,60.661,2900.0
2014-08-01 13:05:00,80.15,80.15,80.15,80.15,1800.0,60.661,60.661,60.661,60.661,1800.0
2014-08-01 13:10:00,80.14,80.15,80.14,80.14,3200.0,60.6534,60.661,60.6534,60.6534,3200.0
2014-08-01 13:15:00,80.15,80.16,80.14,80.15,32700.0,60.661,60.6686,60.6534,60.661,32700.0
2014-08-01 13:20:00,80.15,80.15,80.14,80.15,2400.0,60.661,60.661,60.6534,60.661,2400.0
2014-08-01 13:25:00,80.15,80.15,80.14,80.15,400.0,60.661,60.661,60.6534,60.661,400.0
2014-08-01 13:30:00,80.14,80.15,80.14,80.14,2900.0,60.6534,60.661,60.6534,60.6534,2900.0
2014-08-01 13:35:00,80.15,80.15,80.14,80.15,2800.0,60.661,60.661,60.6534,60.661,2800.0
2014-08-01 13:40:00,80.15,80.15,80.15,80.15,3800.0,60.661,60.661,60.661,60.661,3800.0
2014-08-01 13:45:00,80.15,80.15,80.15,80.15,0.0,60.661,60.661,60.661,60.661,0.0
2014-08-01 13:50:00,80.15,80.16,80.15,80.16,53700.0,60.661,60.6686,60.661,60.6686,53700.0
2014-08-01 13:55:00,80.15,80.16,80.15,80.16,1500.0,60.661,60.6686,60.661,60.6686,1500.0
2014-08-01 14:00:00,80.15,80.16,80.15,80.16,2200.0,60.661,60.6686,60.661,60.6686,2200.0
2014-08-01 14:05:00,80.16,80.16,80.16,80.16,1500.0,60.6686,60.6686,60.6686,60.6686,1500.0
2014-08-01 14:10:00,80.16,80.16,80.15,80.16,5700.0,60.6686,60.6686,60.661,60.6686,5700.0
2014-08-01 14:15:00,80.16,80.16,80.16,80.16,2700.0,60.6686,60.6686,60.6686,60.6686,2700.0
2014-08-01 14:20:00,80.16,80.16,80.15,80.16,7600.0,60.6686,60.6686,60.661,60.6686,7600.0
2014-08-01 14:25:00,80.16,80.16,80.15,80.15,11700.0,60.6686,60.6686,60.661,60.661,11700.0
2014-08-01 14:30:00,80.15,80.16,80.15,80.16,3500.0,60.661,60.6686,60.661,60.6686,3500.0
2014-08-01 14:35:00,80.16,80.16,80.15,80.16,18300.0,60.6686,60.6686,60.661,60.6686,18300.0
2014-08-01 14:40:00,80.15,80.16,80.15,80.15,3100.0,60.661,60.6686,60.661,60.661,3100.0
2014-08-01 14:45:00,80.16,80.16,80.15,80.16,5600.0,60.6686,60.6686,60.661,60.6686,5600.0
2014-08-01 14:50:00,80.16,80.16,80.16,80.16,200.0,60.6686,60.6686,60.6686,60.6686,200.0
2014-08-01 14:55:00,80.15,80.16,80.15,80.16,11300.0,60.661,60.6686,60.661,60.6686,11300.0
2014-08-01 15:00:00,80.16,80.16,80.15,80.15,4100.0,60.6686,60.6686,60.661,60.661,4100.0
2014-08-01 15:05:00,80.15,80.16,80.15,80.16,500.0,60.661,60.6686,60.661,60.6686,500.0
2014-08-01 15:10:00,80.16,80.16,80.15,80.16,7500.0,60.6686,60.6686,60.661,60.6686,7500.0
2014-08-01 15:15:00,80.15,80.16,80.14,80.15,12800.0,60.661,60.6686,60.6534,60.661,12800.0
2014-08-01 15:20:00,80.15,80.15,80.15,80.15,800.0,60.661,60.661,60.661,60.661,800.0
2014-08-01 15:25:00,80.15,80.15,80.14,80.14,300.0,60.661,60.661,60.6534,60.6534,300.0
2014-08-01 15:30:00,80.15,80.16,80.14,80.14,10500.0,60.661,60.6686,60.6534,60.6534,10500.0
2014-08-01 15:35:00,80.15,80.15,80.14,80.15,6400.0,60.661,60.661,60.6534,60.661,6400.0
2014-08-01 15:40:00,80.15,80.16,80.14,80.15,93700.0,60.661,60.6686,60.6534,60.661,93700.0
2014-08-01 15:45:00,80.15,80.15,80.13,80.14,8900.0,60.661,60.661,60.6459,60.6534,8900.0
2014-08-01 15:50:00,80.14,80.14,80.13,80.13,28600.0,60.6534,60.6534,60.6459,60.6459,28600.0
2014-08-01 15:55:00,80.13,80.15,80.12,80.14,12800.0,60.6459,60.661,60.6383,60.6534,12800.0
2014-08-04 09:30:00,80.18,80.18,80.17,80.17,26900.0,60.6837,60.6837,60.6762,60.6762,26900.0
2014-08-04 09:35:00,80.17,80.17,80.17,80.17,2200.0,60.6762,60.6762,60.6762,60.6762,2200.0
2014-08-04 09:40:00,80.18,80.18,80.17,80.17,700.0,60.6837,60.6837,60.6762,60.6762,700.0
2014-08-04 09:45:00,80.17,80.19,80.16,80.18,17400.0,60.6762,60.6913,60.6686,60.6837,17400.0
2014-08-04 09:50:00,80.18,80.18,80.17,80.17,5200.0,60.6837,60.6837,60.6762,60.6762,5200.0
2014-08-04 09:55:00,80.17,80.18,80.17,80.17,2200.0,60.6762,60.6837,60.6762,60.6762,2200.0
2014-08-04 10:00:00,80.18,80.18,80.18,80.18,900.0,60.6837,60.6837,60.6837,60.6837,900.0
2014-08-04 10:05:00,80.18,80.18,80.18,80.18,600.0,60.6837,60.6837,60.6837,60.6837,600.0
2014-08-04 10:10:00,80.18,80.19,80.18,80.19,12900.0,60.6837,60.6913,60.6837,60.6913,12900.0
2014-08-04 10:15:00,80.19,80.19,80.18,80.19,8600.0,60.6913,60.6913,60.6837,60.6913,8600.0
2014-08-04 10:20:00,80.19,80.2,80.18,80.2,10100.0,60.6913,60.6989,60.6837,60.6989,10100.0
2014-08-04 10:25:00,80.19,80.2,80.19,80.19,1100.0,60.6913,60.6989,60.6913,60.6913,1100.0
2014-08-04 10:30:00,80.19,80.2,80.18,80.2,4600.0,60.6913,60.6989,60.6837,60.6989,4600.0
2014-08-04 10:35:00,80.2,80.2,80.19,80.2,14300.0,60.6989,60.6989,60.6913,60.6989,14300.0
2014-08-04 10:40:00,80.2,80.21,80.19,80.21,8500.0,60.6989,60.7064,60.6913,60.7064,8500.0
2014-08-04 10:45:00,80.2,80.21,80.19,80.2,8100.0,60.6989,60.7064,60.6913,60.6989,8100.0
2014-08-04 10:50:00,80.2,80.2,80.19,80.2,1000.0,60.6989,60.6989,60.6913,60.6989,1000.0
2014-08-04 10:55:00,80.2,80.2,80.19,80.2,4300.0,60.6989,60.6989,60.6913,60.6989,4300.0
2014-08-04 11:00:00,80.2,80.2,80.19,80.19,2400.0,60.6989,60.6989,60.6913,60.6913,2400.0
2014-08-04 11:05:00,80.2,80.2,80.2,80.2,1000.0,60.6989,60.6989,60.6989,60.6989,1000.0
2014-08-04 11:10:00,80.2,80.2,80.19,80.2,1100.0,60.6989,60.6989,60.6913,60.6989,1100.0
2014-08-04 11:15:00,80.2,80.21,80.2,80.21,17600.0,60.6989,60.7064,60.6989,60.7064,17600.0
2014-08-04 11:20:00,80.21,80.21,80.2,80.21,2100.0,60.7064,60.7064,60.6989,60.7064,2100.0
2014-08-04 11:25:00,80.2,80.21,80.2,80.21,700.0,60.6989,60.7064,60.6989,60.7064,700.0
2014-08-04 11:30:00,80.21,80.21,80.2,80.2,18700.0,60.7064,60.7064,60.6989,60.6989,18700.0
2014-08-04 11:35:00,80.21,80.21,80.2,80.21,800.0,60.7064,60.7064,60.6989,60.7064,800.0
2014-08-04 11:40:00,80.21,80.21,80.21,80.21,800.0,60.7064,60.7064,60.7064,60.7064,800.0
2014-08-04 11:45:00,80.2,80.21,80.2,80.21,1500.0,60.6989,60.7064,60.6989,60.7064,1500.0
2014-08-04 11:50:00,80.21,80.21,80.2,80.2,3400.0,60.7064,60.7064,60.6989,60.6989,3400.0
2014-08-04 11:55:00,80.21,80.21,80.2,80.21,1300.0,60.7064,60.7064,60.6989,60.7064,1300.0
2014-08-04 12:00:00,80.21,80.21,80.2,80.21,4600.0,60.7064,60.7064,60.6989,60.7064,4600.0
2014-08-04 12:05:00,80.2,80.21,80.2,80.21,2300.0,60.6989,60.7064,60.6989,60.7064,2300.0
2014-08-04 12:10:00,80.21,80.21,80.2,80.2,2000.0,60.7064,60.7064,60.6989,60.6989,2000.0
2014-08-04 12:15:00,80.2,80.21,80.2,80.21,2400.0,60.6989,60.7064,60.6989,60.7064,2400.0
2014-08-04 12:20:00,80.21,80.21,80.21,80.21,1800.0,60.7064,60.7064,60.7064,60.7064,1800.0
2014-08-04 12:25:00,80.2,80.2,80.2,80.2,5200.0,60.6989,60.6989,60.6989,60.6989,5200.0
2014-08-04 12:30:00,80.2,80.2,80.2,80.2,600.0,60.6989,60.6989,60.6989,60.6989,600.0
2014-08-04 12:35:00,80.2,80.2,80.19,80.2,11900.0,60.6989,60.6989,60.6913,60.6989,11900.0
2014-08-04 12:40:00,80.2,80.2,80.19,80.2,3000.0,60.6989,60.6989,60.6913,60.6989,3000.0
2014-08-04 12:45:00,80.2,80.2,80.2,80.2,0.0,60.6989,60.6989,60.6989,60.6989,0.0
2014-08-04 12:50:00,80.2,80.2,80.19,80.2,3300.0,60.6989,60.6989,60.6913,60.6989,3300.0
2014-08-04 12:55:00,80.2,80.2,80.19,80.2,16600.0,60.6989,60.6989,60.6913,60.6989,16600.0
2014-08-04 13:00:00,80.2,80.21,80.19,80.2,6200.0,60.6989,60.7064,60.6913,60.6989,6200.0
2014-08-04 13:05:00,80.2,80.2,80.19,80.2,11100.0,60.6989,60.6989,60.6913,60.6989,11100.0
2014-08-04 13:10:00,80.2,80.2,80.19,80.2,14000.0,60.6989,60.6989,60.6913,60.6989,14000.0
2014-08-04 13:15:00,80.2,80.2,80.2,80.2,1600.0,60.6989,60.6989,60.6989,60.6989,1600.0
2014-08-04 13:20:00,80.2,80.2,80.19,80.2,1400.0,60.6989,60.6989,60.6913,60.6989,1400.0
2014-08-04 13:25:00,80.2,80.2,80.19,80.2,5300.0,60.6989,60.6989,60.6913,60.6989,5300.0
2014-08-04 13:30:00,80.2,80.2,80.19,80.2,1500.0,60.6989,60.6989,60.6913,60.6989,1500.0
2014-08-04 13:35:00,80.2,80.2,80.19,80.2,2100.0,60.6989,60.6989,60.6913,60.6989,2100.0
2014-08-04 13:40:00,80.2,80.2,80.19,80.2,8900.0,60.6989,60.6989,60.6913,60.6989,8900.0
2014-08-04 13:45:00,80.2,80.2,80.2,80.2,2900.0,60.6989,60.6989,60.6989,60.6989,2900.0
2014-08-04 13:50:00,80.2,80.2,80.19,80.2,5600.0,60.6989,60.6989,60.6913,60.6989,5600.0
2014-08-04 13:55:00,80.2,80.2,80.2,80.2,0.0,60.6989,60.6989,60.6989,60.6989,0.0
2014-08-04 14:00:00,80.19,80.19,80.19,80.19,2100.0,60.6913,60.6913,60.6913,60.6913,2100.0
2014-08-04 14:05:00,80.18,80.19,80.18,80.19,4200.0,60.6837,60.6913,60.6837,60.6913,4200.0
2014-08-04 14:10:00,80.19,80.2,80.19,80.19,12200.0,60.6913,60.6989,60.6913,60.6913,12200.0
2014-08-04 14:15:00,80.2,80.2,80.18,80.19,34000.0,60.6989,60.6989,60.6837,60.6913,34000.0
2014-08-04 14:20:00,80.19,80.2,80.18,80.2,21300.0,60.6913,60.6989,60.6837,60.6989,21300.0
2014-08-04 14:25:00,80.2,80.22,80.2,80.22,18700.0,60.6989,60.714,60.6989,60.714,18700.0
2014-08-04 14:30:00,80.21,80.21,80.2,80.21,3800.0,60.7064,60.7064,60.6989,60.7064,3800.0
2014-08-04 14:35:00,80.21,80.22,80.21,80.21,2900.0,60.7064,60.714,60.7064,60.7064,2900.0
2014-08-04 14:40:00,80.22,80.22,80.2,80.21,3400.0,60.714,60.714,60.6989,60.7064,3400.0
2014-08-04 14:45:00,80.21,80.21,80.2,80.2,2900.0,60.7064,60.7064,60.6989,60.6989,2900.0
2014-08-04 14:50:00,80.21,80.21,80.2,80.21,1000.0,60.7064,60.7064,60.6989,60.7064,1000.0
2014-08-04 14:55:00,80.21,80.21,80.21,80.21,1300.0,60.7064,60.7064,60.7064,60.7064,1300.0
2014-08-04 15:00:00,80.21,80.21,80.19,80.19,1400.0,60.7064,60.7064,60.6913,60.6913,1400.0
2014-08-04 15:05:00,80.2,80.2,80.2,80.2,700.0,60.6989,60.6989,60.6989,60.6989,700.0
2014-08-04 15:10:00,80.19,80.2,80.19,80.2,1200.0,60.6913,60.6989,60.6913,60.6989,1200.0
2014-08-04 15:15:00,80.2,80.2,80.19,80.19,4300.0,60.6989,60.6989,60.6913,60.6913,4300.0
2014-08-04 15:20:00,80.2,80.2,80.2,80.2,1300.0,60.6989,60.6989,60.6989,60.6989,1300.0
2014-08-04 15:25:00,80.2,80.2,80.19,80.19,11400.0,60.6989,60.6989,60.6913,60.6913,11400.0
2014-08-04 15:30:00,80.19,80.19,80.19,80.19,1000.0,60.6913,60.6913,60.6913,60.6913,1000.0
2014-08-04 15:35:00,80.2,80.2,80.19,80.19,1200.0,60.6989,60.6989,60.6913,60.6913,1200.0
2014-08-04 15:40:00,80.19,80.2,80.19,80.2,2300.0,60.6913,60.6989,60.6913,60.6989,2300.0
2014-08-04 15:45:00,80.19,80.2,80.19,80.2,3500.0,60.6913,60.6989,60.6913,60.6989,3500.0
2014-08-04 15:50:00,80.2,80.22,80.19,80.22,31600.0,60.6989,60.714,60.6913,60.714,31600.0
2014-08-04 15:55:00,80.21,80.22,80.21,80.22,3800.0,60.7064,60.714,60.7064,60.714,3800.0
2014-08-05 09:30:00,80.2,80.2,80.18,80.18,11300.0,60.6989,60.6989,60.6837,60.6837,11300.0
2014-08-05 09:35:00,80.19,80.19,80.17,80.19,5900.0,60.6913,60.6913,60.6762,60.6913,5900.0
2014-08-05 09:40:00,80.18,80.19,80.18,80.19,1400.0,60.6837,60.6913,60.6837,60.6913,1400.0
2014-08-05 09:45:00,80.19,80.2,80.19,80.2,1600.0,60.6913,60.6989,60.6913,60.6989,1600.0
2014-08-05 09:50:00,80.2,80.2,80.19,80.19,1400.0,60.6989,60.6989,60.6913,60.6913,1400.0
2014-08-05 09:55:00,80.19,80.2,80.18,80.19,24100.0,60.6913,60.6989,60.6837,60.6913,24100.0
2014-08-05 10:00:00,80.18,80.19,80.17,80.18,3200.0,60.6837,60.6913,60.6762,60.6837,3200.0
2014-08-05 10:05:00,80.18,80.18,80.17,80.18,1800.0,60.6837,60.6837,60.6762,60.6837,1800.0
2014-08-05 10:10:00,80.17,80.18,80.16,80.17,8100.0,60.6762,60.6837,60.6686,60.6762,8100.0
2014-08-05 10:15:00,80.17,80.17,80.15,80.15,4700.0,60.6762,60.6762,60.661,60.661,4700.0
2014-08-05 10:20:00,80.16,80.16,80.15,80.15,1200.0,60.6686,60.6686,60.661,60.661,1200.0
2014-08-05 10:25:00,80.15,80.15,80.14,80.14,4200.0,60.661,60.661,60.6534,60.6534,4200.0
2014-08-05 10:30:00,80.14,80.16,80.14,80.16,1300.0,60.6534,60.6686,60.6534,60.6686,1300.0
2014-08-05 10:35:00,80.16,80.16,80.16,80.16,2400.0,60.6686,60.6686,60.6686,60.6686,2400.0
2014-08-05 10:40:00,80.16,80.16,80.15,80.16,5100.0,60.6686,60.6686,60.661,60.6686,5100.0
2014-08-05 10:45:00,80.16,80.16,80.16,80.16,600.0,60.6686,60.6686,60.6686,60.6686,600.0
2014-08-05 10:50:00,80.16,80.16,80.15,80.15,1400.0,60.6686,60.6686,60.661,60.661,1400.0
2014-08-05 10:55:00,80.15,80.16,80.15,80.15,2400.0,60.661,60.6686,60.661,60.661,2400.0
2014-08-05 11:00:00,80.15,80.16,80.15,80.16,400.0,60.661,60.6686,60.661,60.6686,400.0
2014-08-05 11:05:00,80.16,80.16,80.16,80.16,600.0,60.6686,60.6686,60.6686,60.6686,600.0
2014-08-05 11:10:00,80.16,80.16,80.15,80.16,1000.0,60.6686,60.6686,60.661,60.6686,1000.0
2014-08-05 11:15:00,80.16,80.16,80.15,80.16,2600.0,60.6686,60.6686,60.661,60.6686,2600.0
2014-08-05 11:20:00,80.17,80.17,80.16,80.16,5100.0,60.6762,60.6762,60.6686,60.6686,5100.0
2014-08-05 11:25:00,80.17,80.17,80.17,80.17,300.0,60.6762,60.6762,60.6762,60.6762,300.0
2014-08-05 11:30:00,80.17,80.17,80.16,80.16,2500.0,60.6762,60.6762,60.6686,60.6686,2500.0
2014-08-05 11:35:00,80.16,80.17,80.16,80.16,7200.0,60.6686,60.6762,60.6686,60.6686,7200.0
2014-08-05 11:40:00,80.17,80.18,80.17,80.18,23800.0,60.6762,60.6837,60.6762,60.6837,23800.0
2014-08-05 11:45:00,80.17,80.18,80.17,80.18,1500.0,60.6762,60.6837,60.6762,60.6837,1500.0
2014-08-05 11:50:00,80.17,80.17,80.17,80.17,900.0,60.6762,60.6762,60.6762,60.6762,900.0
2014-08-05 11:55:00,80.17,80.18,80.17,80.17,3800.0,60.6762,60.6837,60.6762,60.6762,3800.0
2014-08-05 12:00:00,80.18,80.18,80.17,80.17,900.0,60.6837,60.6837,60.6762,60.6762,900.0
2014-08-05 12:05:00,80.17,80.18,80.17,80.17,2600.0,60.6762,60.6837,60.6762,60.6762,2600.0
2014-08-05 12:10:00,80.18,80.18,80.17,80.17,4400.0,60.6837,60.6837,60.6762,60.6762,4400.0
2014-08-05 12:15:00,80.17,80.17,80.17,80.17,0.0,60.6762,60.6762,60.6762,60.6762,0.0
2014-08-05 12:20:00,80.17,80.18,80.17,80.18,4700.0,60.6762,60.6837,60.6762,60.6837,4700.0
2014-08-05 12:25:00,80.17,80.18,80.17,80.17,5800.0,60.6762,60.6837,60.6762,60.6762,5800.0
2014-08-05 12:30:00,80.17,80.18,80.17,80.18,1200.0,60.6762,60.6837,60.6762,60.6837,1200.0
2014-08-05 12:35:00,80.17,80.18,80.17,80.18,1800.0,60.6762,60.6837,60.6762,60.6837,1800.0
2014-08-05 12:40:00,80.18,80.18,80.17,80.17,2100.0,60.6837,60.6837,60.6762,60.6762,2100.0
2014-08-05 12:45:00,80.17,80.18,80.17,80.18,900.0,60.6762,60.6837,60.6762,60.6837,900.0
2014-08-05 12:50:00,80.17,80.19,80.17,80.19,8000.0,60.6762,60.6913,60.6762,60.6913,8000.0
2014-08-05 12:55:00,80.19,80.19,80.18,80.18,3300.0,60.6913,60.6913,60.6837,60.6837,3300.0
2014-08-05 13:00:00,80.19,80.19,80.18,80.19,4700.0,60.6913,60.6913,60.6837,60.6913,4700.0
2014-08-05 13:05:00,80.19,80.19,80.18,80.18,6400.0,60.6913,60.6913,60.6837,60.6837,6400.0
2014-08-05 13:10:00,80.19,80.19,80.18,80.19,400.0,60.6913,60.6913,60.6837,60.6913,400.0
2014-08-05 13:15:00,80.18,80.19,80.18,80.19,2900.0,60.6837,60.6913,60.6837,60.6913,2900.0
2014-08-05 13:20:00,80.18,80.19,80.18,80.19,2300.0,60.6837,60.6913,60.6837,60.6913,2300.0
2014-08-05 13:25:00,80.19,80.19,80.18,80.19,1500.0,60.6913,60.6913,60.6837,60.6913,1500.0
2014-08-05 13:30:00,80.19,80.19,80.18,80.19,700.0,60.6913,60.6913,60.6837,60.6913,700.0
2014-08-05 13:35:00,80.19,80.19,80.18,80.19,2900.0,60.6913,60.6913,60.6837,60.6913,2900.0
2014-08-05 13:40:00,80.19,80.2,80.19,80.2,4500.0,60.6913,60.6989,60.6913,60.6989,4500.0
2014-08-05 13:45:00,80.2,80.21,80.19,80.2,1000.0,60.6989,60.7064,60.6913,60.6989,1000.0
2014-08-05 13:50:00,80.2,80.21,80.2,80.2,1200.0,60.6989,60.7064,60.6989,60.6989,1200.0
2014-08-05 13:55:00,80.2,80.21,80.2,80.2,1500.0,60.6989,60.7064,60.6989,60.6989,1500.0
2014-08-05 14:00:00,80.2,80.21,80.2,80.21,1800.0,60.6989,60.7064,60.6989,60.7064,1800.0
2014-08-05 14:05:00,80.2,80.21,80.2,80.2,2900.0,60.6989,60.7064,60.6989,60.6989,2900.0
2014-08-05 14:10:00,80.21,80.21,80.2,80.21,9200.0,60.7064,60.7064,60.6989,60.7064,9200.0
2014-08-05 14:15:00,80.2,80.21,80.2,80.2,2000.0,60.6989,60.7064,60.6989,60.6989,2000.0
2014-08-05 14:20:00,80.21,80.21,80.2,80.2,900.0,60.7064,60.7064,60.6989,60.6989,900.0
2014-08-05 14:25:00,80.21,80.21,80.2,80.2,200.0,60.7064,60.7064,60.6989,60.6989,200.0
2014-08-05 14:30:00,80.2,80.21,80.2,80.21,1900.0,60.6989,60.7064,60.6989,60.7064,1900.0
2014-08-05 14:35:00,80.2,80.21,80.2,80.2,5000.0,60.6989,60.7064,60.6989,60.6989,5000.0
2014-08-05 14:40:00,80.2,80.2,80.19,80.2,3100.0,60.6989,60.6989,60.6913,60.6989,3100.0
2014-08-05 14:45:00,80.2,80.2,80.2,80.2,1100.0,60.6989,60.6989,60.6989,60.6989,1100.0
2014-08-05 14:50:00,80.2,80.2,80.19,80.19,1800.0,60.6989,60.6989,60.6913,60.6913,1800.0
2014-08-05 14:55:00,80.2,80.2,80.19,80.2,3100.0,60.6989,60.6989,60.6913,60.6989,3100.0
2014-08-05 15:00:00,80.2,80.2,80.19,80.2,7800.0,60.6989,60.6989,60.6913,60.6989,7800.0
2014-08-05 15:05:00,80.2,80.2,80.19,80.2,4700.0,60.6989,60.6989,60.6913,60.6989,4700.0
2014-08-05 15:10:00,80.19,80.2,80.19,80.19,4000.0,60.6913,60.6989,60.6913,60.6913,4000.0
2014-08-05 15:15:00,80.19,80.2,80.19,80.2,800.0,60.6913,60.6989,60.6913,60.6989,800.0
2014-08-05 15:20:00,80.2,80.2,80.19,80.2,5200.0,60.6989,60.6989,60.6913,60.6989,5200.0
2014-08-05 15:25:00,80.2,80.2,80.19,80.2,5000.0,60.6989,60.6989,60.6913,60.6989,5000.0
2014-08-05 15:30:00,80.19,80.2,80.19,80.19,7200.0,60.6913,60.6989,60.6913,60.6913,7200.0
2014-08-05 15:35:00,80.19,80.2,80.19,80.19,3800.0,60.6913,60.6989,60.6913,60.6913,3800.0
2014-08-05 15:40:00,80.19,80.2,80.19,80.2,5000.0,60.6913,60.6989,60.6913,60.6989,5000.0
2014-08-05 15:45:00,80.19,80.2,80.19,80.2,2100.0,60.6913,60.6989,60.6913,60.6989,2100.0
2014-08-05 15:50:00,80.2,80.2,80.19,80.19,800.0,60.6989,60.6989,60.6913,60.6913,800.0
2014-08-05 15:55:00,80.2,80.2,80.19,80.19,10500.0,60.6989,60.6989,60.6913,60.6913,10500.0
2014-08-06 09:30:00,80.22,80.24,80.2,80.21,14800.0,60.714,60.7291,60.6989,60.7064,14800.0
2014-08-06 09:35:00,80.21,80.21,80.19,80.2,3100.0,60.7064,60.7064,60.6913,60.6989,3100.0
2014-08-06 09:40:00,80.2,80.22,80.2,80.22,2500.0,60.6989,60.714,60.6989,60.714,2500.0
2014-08-06 09:45:00,80.22,80.22,80.22,80.22,100.0,60.714,60.714,60.714,60.714,100.0
2014-08-06 09:50:00,80.22,80.22,80.21,80.22,14200.0,60.714,60.714,60.7064,60.714,14200.0
2014-08-06 09:55:00,80.21,80.22,80.21,80.21,6100.0,60.7064,60.714,60.7064,60.7064,6100.0
2014-08-06 10:00:00,80.21,80.22,80.21,80.22,2900.0,60.7064,60.714,60.7064,60.714,2900.0
2014-08-06 10:05:00,80.22,80.22,80.2,80.2,2600.0,60.714,60.714,60.6989,60.6989,2600.0
2014-08-06 10:10:00,80.2,80.21,80.2,80.21,700.0,60.6989,60.7064,60.6989,60.7064,700.0
2014-08-06 10:15:00,80.21,80.22,80.21,80.22,6600.0,60.7064,60.714,60.7064,60.714,6600.0
2014-08-06 10:20:00,80.22,80.22,80.21,80.22,4100.0,60.714,60.714,60.7064,60.714,4100.0
2014-08-06 10:25:00,80.22,80.22,80.21,80.22,5200.0,60.714,60.714,60.7064,60.714,5200.0
2014-08-06 10:30:00,80.22,80.22,80.21,80.21,200.0,60.714,60.714,60.7064,60.7064,200.0
2014-08-06 10:35:00,80.22,80.22,80.21,80.22,7000.0,60.714,60.714,60.7064,60.714,7000.0
2014-08-06 10:40:00,80.22,80.23,80.22,80.23,3200.0,60.714,60.7216,60.714,60.7216,3200.0
2014-08-06 10:45:00,80.22,80.23,80.22,80.23,2000.0,60.714,60.7216,60.714,60.7216,2000.0
2014-08-06 10:50:00,80.23,80.23,80.22,80.22,200.0,60.7216,60.7216,60.714,60.714,200.0
2014-08-06 10:55:00,80.22,80.23,80.22,80.23,1900.0,60.714,60.7216,60.714,60.7216,1900.0
2014-08-06 11:00:00,80.23,80.23,80.22,80.22,1100.0,60.7216,60.7216,60.714,60.714,1100.0
2014-08-06 11:05:00,80.23,80.23,80.22,80.23,3800.0,60.7216,60.7216,60.714,60.7216,3800.0
2014-08-06 11:10:00,80.23,80.23,80.22,80.22,900.0,60.7216,60.7216,60.714,60.714,900.0
2014-08-06 11:15:00,80.23,80.23,80.22,80.22,5200.0,60.7216,60.7216,60.714,60.714,5200.0
2014-08-06 11:20:00,80.23,80.23,80.22,80.23,3400.0,60.7216,60.7216,60.714,60.7216,3400.0
2014-08-06 11:25:00,80.23,80.23,80.23,80.23,1000.0,60.7216,60.7216,60.7216,60.7216,1000.0
2014-08-06 11:30:00,80.22,80.23,80.22,80.23,1000.0,60.714,60.7216,60.714,60.7216,1000.0
2014-08-06 11:35:00,80.22,80.23,80.22,80.23,600.0,60.714,60.7216,60.714,60.7216,600.0
2014-08-06 11:40:00,80.23,80.23,80.22,80.23,1000.0,60.7216,60.7216,60.714,60.7216,1000.0
2014-08-06 11:45:00,80.23,80.23,80.23,80.23,1000.0,60.7216,60.7216,60.7216,60.7216,1000.0
2014-08-06 11:50:00,80.23,80.23,80.22,80.22,500.0,60.7216,60.7216,60.714,60.714,500.0
2014-08-06 11:55:00,80.23,80.23,80.22,80.23,2400.0,60.7216,60.7216,60.714,60.7216,2400.0
2014-08-06 12:00:00,80.23,80.23,80.22,80.23,1300.0,60.7216,60.7216,60.714,60.7216,1300.0
2014-08-06 12:05:00,80.22,80.23,80.22,80.23,3300.0,60.714,60.7216,60.714,60.7216,3300.0
2014-08-06 12:10:00,80.22,80.23,80.22,80.23,800.0,60.714,60.7216,60.714,60.7216,800.0
2014-08-06 12:15:00,80.23,80.23,80.23,80.23,800.0,60.7216,60.7216,60.7216,60.7216,800.0
2014-08-06 12:20:00,80.24,80.24,80.23,80.23,1100.0,60.7291,60.7291,60.7216,60.7216,1100.0
2014-08-06 12:25:00,80.23,80.24,80.23,80.24,7900.0,60.7216,60.7291,60.7216,60.7291,7900.0
2014-08-06 12:30:00,80.24,80.24,80.24,80.24,100.0,60.7291,60.7291,60.7291,60.7291,100.0
2014-08-06 12:35:00,80.24,80.24,80.23,80.23,900.0,60.7291,60.7291,60.7216,60.7216,900.0
2014-08-06 12:40:00,80.23,80.24,80.23,80.23,7300.0,60.7216,60.7291,60.7216,60.7216,7300.0
2014-08-06 12:45:00,80.24,80.24,80.23,80.23,2300.0,60.7291,60.7291,60.7216,60.7216,2300.0
2014-08-06 12:50:00,80.23,80.24,80.23,80.24,1300.0,60.7216,60.7291,60.7216,60.7291,1300.0
2014-08-06 12:55:00,80.24,80.25,80.23,80.25,16400.0,60.7291,60.7367,60.7216,60.7367,16400.0
2014-08-06 13:00:00,80.25,80.25,80.25,80.25,1100.0,60.7367,60.7367,60.7367,60.7367,1100.0
2014-08-06 13:05:00,80.25,80.25,80.23,80.23,2900.0,60.7367,60.7367,60.7216,60.7216,2900.0
2014-08-06 13:10:00,80.24,80.24,80.23,80.23,3300.0,60.7291,60.7291,60.7216,60.7216,3300.0
2014-08-06 13:15:00,80.23,80.24,80.23,80.24,2600.0,60.7216,60.7291,60.7216,60.7291,2600.0
2014-08-06 13:20:00,80.24,80.24,80.24,80.24,1200.0,60.7291,60.7291,60.7291,60.7291,1200.0
2014-08-06 13:25:00,80.23,80.24,80.23,80.24,1500.0,60.7216,60.7291,60.7216,60.7291,1500.0
2014-08-06 13:30:00,80.23,80.24,80.23,80.24,1500.0,60.7216,60.7291,60.7216,60.7291,1500.0
2014-08-06 13:35:00,80.23,80.24,80.23,80.23,1300.0,60.7216,60.7291,60.7216,60.7216,1300.0
2014-08-06 13:40:00,80.24,80.24,80.22,80.22,6600.0,60.7291,60.7291,60.714,60.714,6600.0
2014-08-06 13:45:00,80.22,80.23,80.22,80.23,800.0,60.714,60.7216,60.714,60.7216,800.0
2014-08-06 13:50:00,80.23,80.24,80.23,80.24,4500.0,60.7216,60.7291,60.7216,60.7291,4500.0
2014-08-06 13:55:00,80.24,80.24,80.23,80.23,14700.0,60.7291,60.7291,60.7216,60.7216,14700.0
2014-08-06 14:00:00,80.24,80.24,80.23,80.24,7300.0,60.7291,60.7291,60.7216,60.7291,7300.0
2014-08-06 14:05:00,80.23,80.24,80.23,80.23,24000.0,60.7216,60.7291,60.7216,60.7216,24000.0
2014-08-06 14:10:00,80.24,80.24,80.23,80.24,400.0,60.7291,60.7291,60.7216,60.7291,400.0
2014-08-06 14:15:00,80.23,80.24,80.23,80.24,4300.0,60.7216,60.7291,60.7216,60.7291,4300.0
2014-08-06 14:20:00,80.23,80.23,80.23,80.23,400.0,60.7216,60.7216,60.7216,60.7216,400.0
2014-08-06 14:25:00,80.24,80.24,80.23,80.24,1300.0,60.7291,60.7291,60.7216,60.7291,1300.0
2014-08-06 14:30:00,80.23,80.24,80.23,80.24,3600.0,60.7216,60.7291,60.7216,60.7291,3600.0
2014-08-06 14:35:00,80.23,80.24,80.23,80.23,900.0,60.7216,60.7291,60.7216,60.7216,900.0
2014-08-06 14:40:00,80.23,80.24,80.22,80.22,5000.0,60.7216,60.7291,60.714,60.714,5000.0
2014-08-06 14:45:00,80.23,80.23,80.23,80.23,700.0,60.7216,60.7216,60.7216,60.7216,700.0
2014-08-06 14:50:00,80.23,80.23,80.22,80.23,1500.0,60.7216,60.7216,60.714,60.7216,1500.0
2014-08-06 14:55:00,80.22,80.23,80.22,80.23,7100.0,60.714,60.7216,60.714,60.7216,7100.0
2014-08-06 15:00:00,80.23,80.23,80.22,80.23,5400.0,60.7216,60.7216,60.714,60.7216,5400.0
2014-08-06 15:05:00,80.23,80.23,80.22,80.22,6900.0,60.7216,60.7216,60.714,60.714,6900.0
2014-08-06 15:10:00,80.23,80.23,80.22,80.22,4000.0,60.7216,60.7216,60.714,60.714,4000.0
2014-08-06 15:15:00,80.23,80.23,80.22,80.23,12300.0,60.7216,60.7216,60.714,60.7216,12300.0
2014-08-06 15:20:00,80.22,80.23,80.22,80.22,16500.0,60.714,60.7216,60.714,60.714,16500.0
2014-08-06 15:25:00,80.23,80.23,80.22,80.22,10400.0,60.7216,60.7216,60.714,60.714,10400.0
2014-08-06 15:30:00,80.23,80.23,80.22,80.23,5100.0,60.7216,60.7216,60.714,60.7216,5100.0
2014-08-06 15:35:00,80.23,80.23,80.22,80.23,3700.0,60.7216,60.7216,60.714,60.7216,3700.0
2014-08-06 15:40:00,80.23,80.23,80.22,80.23,2000.0,60.7216,60.7216,60.714,60.7216,2000.0
2014-08-06 15:45:00,80.23,80.23,80.22,80.22,4600.0,60.7216,60.7216,60.714,60.714,4600.0
2014-08-06 15:50:00,80.23,80.23,80.22,80.23,5500.0,60.7216,60.7216,60.714,60.7216,5500.0
2014-08-06 15:55:00,80.23,80.23,80.22,80.23,11100.0,60.7216,60.7216,60.714,60.7216,11100.0
2014-08-07 09:30:00,80.24,80.24,80.22,80.22,19100.0,60.7291,60.7291,60.714,60.714,19100.0
2014-08-07 09:35:00,80.21,80.21,80.21,80.21,300.0,60.7064,60.7064,60.7064,60.7064,300.0
2014-08-07 09:40:00,80.21,80.21,80.21,80.21,0.0,60.7064,60.7064,60.7064,60.7064,0.0
2014-08-07 09:45:00,80.22,80.22,80.21,80.21,300.0,60.714,60.714,60.7064,60.7064,300.0
2014-08-07 09:50:00,80.21,80.21,80.2,80.2,6800.0,60.7064,60.7064,60.6989,60.6989,6800.0
2014-08-07 09:55:00,80.21,80.21,80.21,80.21,1100.0,60.7064,60.7064,60.7064,60.7064,1100.0
2014-08-07 10:00:00,80.2,80.21,80.2,80.2,1300.0,60.6989,60.7064,60.6989,60.6989,1300.0
2014-08-07 10:05:00,80.21,80.21,80.2,80.2,3200.0,60.7064,60.7064,60.6989,60.6989,3200.0
2014-08-07 10:10:00,80.2,80.2,80.18,80.2,29400.0,60.6989,60.6989,60.6837,60.6989,29400.0
2014-08-07 10:15:00,80.19,80.2,80.19,80.2,700.0,60.6913,60.6989,60.6913,60.6989,700.0
2014-08-07 10:20:00,80.2,80.2,80.2,80.2,600.0,60.6989,60.6989,60.6989,60.6989,600.0
2014-08-07 10:25:00,80.2,80.2,80.2,80.2,1300.0,60.6989,60.6989,60.6989,60.6989,1300.0
2014-08-07 10:30:00,80.2,80.21,80.2,80.21,2300.0,60.6989,60.7064,60.6989,60.7064,2300.0
2014-08-07 10:35:00,80.21,80.22,80.21,80.22,2900.0,60.7064,60.714,60.7064,60.714,2900.0
2014-08-07 10:40:00,80.22,80.22,80.21,80.22,2700.0,60.714,60.714,60.7064,60.714,2700.0
2014-08-07 10:45:00,80.22,80.22,80.21,80.21,1900.0,60.714,60.714,60.7064,60.7064,1900.0
2014-08-07 10:50:00,80.21,80.22,80.21,80.22,1200.0,60.7064,60.714,60.7064,60.714,1200.0
2014-08-07 10:55:00,80.23,80.23,80.22,80.22,2400.0,60.7216,60.7216,60.714,60.714,2400.0
2014-08-07 11:00:00,80.23,80.23,80.22,80.23,1900.0,60.7216,60.7216,60.714,60.7216,1900.0
2014-08-07 11:05:00,80.23,80.23,80.22,80.22,1600.0,60.7216,60.7216,60.714,60.714,1600.0
2014-08-07 11:10:00,80.23,80.23,80.23,80.23,600.0,60.7216,60.7216,60.7216,60.7216,600.0
2014-08-07 11:15:00,80.23,80.23,80.22,80.23,900.0,60.7216,60.7216,60.714,60.7216,900.0
2014-08-07 11:20:00,80.23,80.25,80.23,80.25,18800.0,60.7216,60.7367,60.7216,60.7367,18800.0
2014-08-07 11:25:00,80.25,80.25,80.24,80.24,300.0,60.7367,60.7367,60.7291,60.7291,300.0
2014-08-07 11:30:00,80.25,80.25,80.24,80.25,1900.0,60.7367,60.7367,60.7291,60.7367,1900.0
2014-08-07 11:35:00,80.25,80.25,80.25,80.25,2600.0,60.7367,60.7367,60.7367,60.7367,2600.0
2014-08-07 11:40:00,80.25,80.27,80.24,80.27,12800.0,60.7367,60.7518,60.7291,60.7518,12800.0
2014-08-07 11:45:00,80.26,80.3,80.26,80.29,19100.0,60.7443,60.7745,60.7443,60.767,19100.0
2014-08-07 11:50:00,80.3,80.3,80.29,80.3,900.0,60.7745,60.7745,60.767,60.7745,900.0
2014-08-07 11:55:00,80.3,80.3,80.29,80.3,500.0,60.7745,60.7745,60.767,60.7745,500.0
2014-08-07 12:00:00,80.29,80.3,80.29,80.3,2100.0,60.767,60.7745,60.767,60.7745,2100.0
2014-08-07 12:05:00,80.3,80.3,80.29,80.3,4800.0,60.7745,60.7745,60.767,60.7745,4800.0
2014-08-07 12:10:00,80.3,80.3,80.29,80.29,5500.0,60.7745,60.7745,60.767,60.767,5500.0
2014-08-07 12:15:00,80.29,80.3,80.29,80.29,400.0,60.767,60.7745,60.767,60.767,400.0
2014-08-07 12:20:00,80.29,80.3,80.29,80.29,3000.0,60.767,60.7745,60.767,60.767,3000.0
2014-08-07 12:25:00,80.29,80.3,80.29,80.3,1600.0,60.767,60.7745,60.767,60.7745,1600.0
2014-08-07 12:30:00,80.3,80.3,80.3,80.3,300.0,60.7745,60.7745,60.7745,60.7745,300.0
2014-08-07 12:35:00,80.29,80.29,80.29,80.29,700.0,60.767,60.767,60.767,60.767,700.0
2014-08-07 12:40:00,80.3,80.3,80.3,80.3,900.0,60.7745,60.7745,60.7745,60.7745,900.0
2014-08-07 12:45:00,80.29,80.3,80.29,80.3,300.0,60.767,60.7745,60.767,60.7745,300.0
2014-08-07 12:50:00,80.29,80.3,80.29,80.29,2500.0,60.767,60.7745,60.767,60.767,2500.0
2014-08-07 12:55:00,80.29,80.29,80.28,80.28,5500.0,60.767,60.767,60.7594,60.7594,5500.0
2014-08-07 13:00:00,80.28,80.28,80.27,80.27,4400.0,60.7594,60.7594,60.7518,60.7518,4400.0
2014-08-07 13:05:00,80.27,80.28,80.27,80.27,1900.0,60.7518,60.7594,60.7518,60.7518,1900.0
2014-08-07 13:10:00,80.27,80.28,80.27,80.28,2500.0,60.7518,60.7594,60.7518,60.7594,2500.0
2014-08-07 13:15:00,80.27,80.29,80.27,80.28,6200.0,60.7518,60.767,60.7518,60.7594,6200.0
2014-08-07 13:20:00,80.29,80.29,80.28,80.28,1300.0,60.767,60.767,60.7594,60.7594,1300.0
2014-08-07 13:25:00,80.29,80.29,80.28,80.28,1800.0,60.767,60.767,60.7594,60.7594,1800.0
2014-08-07 13:30:00,80.28,80.29,80.28,80.29,2900.0,60.7594,60.767,60.7594,60.767,2900.0
2014-08-07 13:35:00,80.29,80.29,80.28,80.29,3200.0,60.767,60.767,60.7594,60.767,3200.0
2014-08-07 13:40:00,80.28,80.29,80.28,80.28,25600.0,60.7594,60.767,60.7594,60.7594,25600.0
2014-08-07 13:45:00,80.28,80.28,80.28,80.28,900.0,60.7594,60.7594,60.7594,60.7594,900.0
2014-08-07 13:50:00,80.27,80.28,80.27,80.27,1100.0,60.7518,60.7594,60.7518,60.7518,1100.0
2014-08-07 13:55:00,80.28,80.28,80.27,80.27,64800.0,60.7594,60.7594,60.7518,60.7518,64800.0
2014-08-07 14:00:00,80.27,80.28,80.26,80.28,17200.0,60.7518,60.7594,60.7443,60.7594,17200.0
2014-08-07 14:05:00,80.27,80.3,80.27,80.29,8500.0,60.7518,60.7745,60.7518,60.767,8500.0
2014-08-07 14:10:00,80.29,80.29,80.29,80.29,0.0,60.767,60.767,60.767,60.767,0.0
2014-08-07 14:15:00,80.29,80.29,80.28,80.29,800.0,60.767,60.767,60.7594,60.767,800.0
2014-08-07 14:20:00,80.28,80.29,80.28,80.28,800.0,60.7594,60.767,60.7594,60.7594,800.0
2014-08-07 14:25:00,80.29,80.29,80.28,80.29,3300.0,60.767,60.767,60.7594,60.767,3300.0
2014-08-07 14:30:00,80.29,80.29,80.28,80.29,1200.0,60.767,60.767,60.7594,60.767,1200.0
2014-08-07 14:35:00,80.29,80.29,80.28,80.28,4200.0,60.767,60.767,60.7594,60.7594,4200.0
2014-08-07 14:40:00,80.29,80.29,80.28,80.29,1200.0,60.767,60.767,60.7594,60.767,1200.0
2014-08-07 14:45:00,80.29,80.3,80.28,80.3,6100.0,60.767,60.7745,60.7594,60.7745,6100.0
2014-08-07 14:50:00,80.3,80.3,80.29,80.29,2900.0,60.7745,60.7745,60.767,60.767,2900.0
2014-08-07 14:55:00,80.3,80.31,80.29,80.31,3400.0,60.7745,60.7821,60.767,60.7821,3400.0
2014-08-07 15:00:00,80.3,80.31,80.3,80.3,2100.0,60.7745,60.7821,60.7745,60.7745,2100.0
2014-08-07 15:05:00,80.3,80.31,80.3,80.31,500.0,60.7745,60.7821,60.7745,60.7821,500.0
2014-08-07 15:10:00,80.3,80.31,80.3,80.31,3300.0,60.7745,60.7821,60.7745,60.7821,3300.0
2014-08-07 15:15:00,80.3,80.31,80.3,80.3,1900.0,60.7745,60.7821,60.7745,60.7745,1900.0
2014-08-07 15:20:00,80.3,80.31,80.3,80.3,800.0,60.7745,60.7821,60.7745,60.7745,800.0
2014-08-07 15:25:00,80.3,80.31,80.3,80.3,3500.0,60.7745,60.7821,60.7745,60.7745,3500.0
2014-08-07 15:30:00,80.3,80.31,80.3,80.31,5900.0,60.7745,60.7821,60.7745,60.7821,5900.0
2014-08-07 15:35:00,80.31,80.31,80.3,80.31,13100.0,60.7821,60.7821,60.7745,60.7821,13100.0
2014-08-07 15:40:00,80.3,80.31,80.3,80.31,2900.0,60.7745,60.7821,60.7745,60.7821,2900.0
2014-08-07 15:45:00,80.31,80.31,80.3,80.31,2300.0,60.7821,60.7821,60.7745,60.7821,2300.0
2014-08-07 15:50:00,80.31,80.32,80.3,80.31,10100.0,60.7821,60.7897,60.7745,60.7821,10100.0
2014-08-07 15:55:00,80.32,80.32,80.31,80.32,8900.0,60.7897,60.7897,60.7821,60.7897,8900.0
2014-08-08 09:30:00,80.31,80.31,80.26,80.26,7900.0,60.7821,60.7821,60.7443,60.7443,7900.0
2014-08-08 09:35:00,80.31,80.31,80.31,80.31,1800.0,60.7821,60.7821,60.7821,60.7821,1800.0
2014-08-08 09:40:00,80.32,80.32,80.32,80.32,800.0,60.7897,60.7897,60.7897,60.7897,800.0
2014-08-08 09:45:00,80.31,80.32,80.31,80.31,4200.0,60.7821,60.7897,60.7821,60.7821,4200.0
2014-08-08 09:50:00,80.32,80.33,80.32,80.33,600.0,60.7897,60.7973,60.7897,60.7973,600.0
2014-08-08 09:55:00,80.33,80.33,80.33,80.33,1000.0,60.7973,60.7973,60.7973,60.7973,1000.0
2014-08-08 10:00:00,80.33,80.34,80.33,80.33,8500.0,60.7973,60.8048,60.7973,60.7973,8500.0
2014-08-08 10:05:00,80.34,80.34,80.34,80.34,100.0,60.8048,60.8048,60.8048,60.8048,100.0
2014-08-08 10:10:00,80.34,80.34,80.32,80.32,4000.0,60.8048,60.8048,60.7897,60.7897,4000.0
2014-08-08 10:15:00,80.33,80.34,80.32,80.32,1300.0,60.7973,60.8048,60.7897,60.7897,1300.0
2014-08-08 10:20:00,80.34,80.34,80.33,80.34,1600.0,60.8048,60.8048,60.7973,60.8048,1600.0
2014-08-08 10:25:00,80.33,80.34,80.33,80.34,800.0,60.7973,60.8048,60.7973,60.8048,800.0
2014-08-08 10:30:00,80.33,80.35,80.33,80.35,4700.0,60.7973,60.8124,60.7973,60.8124,4700.0
2014-08-08 10:35:00,80.34,80.35,80.34,80.35,200.0,60.8048,60.8124,60.8048,60.8124,200.0
2014-08-08 10:40:00,80.34,80.35,80.34,80.35,400.0,60.8048,60.8124,60.8048,60.8124,400.0
2014-08-08 10:45:00,80.35,80.35,80.34,80.35,2500.0,60.8124,60.8124,60.8048,60.8124,2500.0
2014-08-08 10:50:00,80.35,80.35,80.34,80.34,1400.0,60.8124,60.8124,60.8048,60.8048,1400.0
2014-08-08 10:55:00,80.35,80.35,80.34,80.34,6800.0,60.8124,60.8124,60.8048,60.8048,6800.0
2014-08-08 11:00:00,80.35,80.35,80.34,80.35,4600.0,60.8124,60.8124,60.8048,60.8124,4600.0
2014-08-08 11:05:00,80.34,80.35,80.34,80.34,6600.0,60.8048,60.8124,60.8048,60.8048,6600.0
2014-08-08 11:10:00,80.34,80.35,80.34,80.34,12200.0,60.8048,60.8124,60.8048,60.8048,12200.0
2014-08-08 11:15:00,80.34,80.37,80.34,80.37,26400.0,60.8048,60.8275,60.8048,60.8275,26400.0
2014-08-08 11:20:00,80.37,80.37,80.36,80.36,4700.0,60.8275,60.8275,60.82,60.82,4700.0
2014-08-08 11:25:00,80.36,80.37,80.36,80.36,8600.0,60.82,60.8275,60.82,60.82,8600.0
2014-08-08 11:30:00,80.37,80.37,80.35,80.35,5900.0,60.8275,60.8275,60.8124,60.8124,5900.0
2014-08-08 11:35:00,80.36,80.36,80.35,80.35,200.0,60.82,60.82,60.8124,60.8124,200.0
2014-08-08 11:40:00,80.36,80.36,80.35,80.36,7100.0,60.82,60.82,60.8124,60.82,7100.0
2014-08-08 11:45:00,80.36,80.36,80.35,80.36,9000.0,60.82,60.82,60.8124,60.82,9000.0
2014-08-08 11:50:00,80.36,80.36,80.35,80.36,3500.0,60.82,60.82,60.8124,60.82,3500.0
2014-08-08 11:55:00,80.35,80.36,80.33,80.34,15400.0,60.8124,60.82,60.7973,60.8048,15400.0
2014-08-08 12:00:00,80.33,80.34,80.33,80.33,3100.0,60.7973,60.8048,60.7973,60.7973,3100.0
2014-08-08 12:05:00,80.33,80.34,80.33,80.34,2400.0,60.7973,60.8048,60.7973,60.8048,2400.0
2014-08-08 12:10:00,80.33,80.34,80.33,80.33,3100.0,60.7973,60.8048,60.7973,60.7973,3100.0
2014-08-08 12:15:00,80.34,80.34,80.33,80.33,2300.0,60.8048,60.8048,60.7973,60.7973,2300.0
2014-08-08 12:20:00,80.33,80.34,80.33,80.34,1800.0,60.7973,60.8048,60.7973,60.8048,1800.0
2014-08-08 12:25:00,80.33,80.33,80.33,80.33,100.0,60.7973,60.7973,60.7973,60.7973,100.0
2014-08-08 12:30:00,80.34,80.34,80.34,80.34,3900.0,60.8048,60.8048,60.8048,60.8048,3900.0
2014-08-08 12:35:00,80.34,80.34,80.34,80.34,100.0,60.8048,60.8048,60.8048,60.8048,100.0
2014-08-08 12:40:00,80.33,80.34,80.33,80.33,1200.0,60.7973,60.8048,60.7973,60.7973,1200.0
2014-08-08 12:45:00,80.34,80.34,80.34,80.34,700.0,60.8048,60.8048,60.8048,60.8048,700.0
2014-08-08 12:50:00,80.34,80.34,80.34,80.34,600.0,60.8048,60.8048,60.8048,60.8048,600.0
2014-08-08 12:55:00,80.34,80.34,80.33,80.34,6600.0,60.8048,60.8048,60.7973,60.8048,6600.0
2014-08-08 13:00:00,80.33,80.34,80.33,80.33,3200.0,60.7973,60.8048,60.7973,60.7973,3200.0
2014-08-08 13:05:00,80.34,80.35,80.34,80.35,19800.0,60.8048,60.8124,60.8048,60.8124,19800.0
2014-08-08 13:10:00,80.34,80.34,80.34,80.34,2400.0,60.8048,60.8048,60.8048,60.8048,2400.0
2014-08-08 13:15:00,80.35,80.35,80.35,80.35,3200.0,60.8124,60.8124,60.8124,60.8124,3200.0
2014-08-08 13:20:00,80.34,80.34,80.34,80.34,500.0,60.8048,60.8048,60.8048,60.8048,500.0
2014-08-08 13:25:00,80.34,80.34,80.33,80.34,1300.0,60.8048,60.8048,60.7973,60.8048,1300.0
2014-08-08 13:30:00,80.33,80.34,80.33,80.34,3200.0,60.7973,60.8048,60.7973,60.8048,3200.0
2014-08-08 13:35:00,80.34,80.34,80.32,80.32,17500.0,60.8048,60.8048,60.7897,60.7897,17500.0
2014-08-08 13:40:00,80.31,80.32,80.31,80.32,1000.0,60.7821,60.7897,60.7821,60.7897,1000.0
2014-08-08 13:45:00,80.31,80.32,80.31,80.32,4100.0,60.7821,60.7897,60.7821,60.7897,4100.0
2014-08-08 13:50:00,80.31,80.32,80.3,80.31,3500.0,60.7821,60.7897,60.7745,60.7821,3500.0
2014-08-08 13:55:00,80.31,80.32,80.3,80.32,8400.0,60.7821,60.7897,60.7745,60.7897,8400.0
2014-08-08 14:00:00,80.32,80.32,80.31,80.31,6200.0,60.7897,60.7897,60.7821,60.7821,6200.0
2014-08-08 14:05:00,80.31,80.32,80.31,80.32,1400.0,60.7821,60.7897,60.7821,60.7897,1400.0
2014-08-08 14:10:00,80.31,80.34,80.31,80.33,15800.0,60.7821,60.8048,60.7821,60.7973,15800.0
2014-08-08 14:15:00,80.33,80.33,80.32,80.33,7300.0,60.7973,60.7973,60.7897,60.7973,7300.0
2014-08-08 14:20:00,80.33,80.33,80.32,80.33,3300.0,60.7973,60.7973,60.7897,60.7973,3300.0
2014-08-08 14:25:00,80.33,80.33,80.31,80.32,5200.0,60.7973,60.7973,60.7821,60.7897,5200.0
2014-08-08 14:30:00,80.31,80.32,80.31,80.32,1900.0,60.7821,60.7897,60.7821,60.7897,1900.0
2014-08-08 14:35:00,80.32,80.32,80.31,80.32,800.0,60.7897,60.7897,60.7821,60.7897,800.0
2014-08-08 14:40:00,80.32,80.33,80.32,80.33,7900.0,60.7897,60.7973,60.7897,60.7973,7900.0
2014-08-08 14:45:00,80.33,80.33,80.33,80.33,7000.0,60.7973,60.7973,60.7973,60.7973,7000.0
2014-08-08 14:50:00,80.33,80.33,80.32,80.32,1000.0,60.7973,60.7973,60.7897,60.7897,1000.0
2014-08-08 14:55:00,80.33,80.33,80.32,80.33,1000.0,60.7973,60.7973,60.7897,60.7973,1000.0
2014-08-08 15:00:00,80.33,80.33,80.32,80.33,2100.0,60.7973,60.7973,60.7897,60.7973,2100.0
2014-08-08 15:05:00,80.33,80.33,80.33,80.33,900.0,60.7973,60.7973,60.7973,60.7973,900.0
2014-08-08 15:10:00,80.32,80.33,80.32,80.33,3900.0,60.7897,60.7973,60.7897,60.7973,3900.0
2014-08-08 15:15:00,80.33,80.33,80.32,80.32,4600.0,60.7973,60.7973,60.7897,60.7897,4600.0
2014-08-08 15:20:00,80.31,80.31,80.31,80.31,700.0,60.7821,60.7821,60.7821,60.7821,700.0
2014-08-08 15:25:00,80.32,80.32,80.31,80.32,1900.0,60.7897,60.7897,60.7821,60.7897,1900.0
2014-08-08 15:30:00,80.31,80.32,80.31,80.32,500.0,60.7821,60.7897,60.7821,60.7897,500.0
2014-08-08 15:35:00,80.31,80.32,80.31,80.31,1700.0,60.7821,60.7897,60.7821,60.7821,1700.0
2014-08-08 15:40:00,80.32,80.32,80.29,80.29,31100.0,60.7897,60.7897,60.767,60.767,31100.0
2014-08-08 15:45:00,80.29,80.3,80.29,80.3,1400.0,60.767,60.7745,60.767,60.7745,1400.0
2014-08-08 15:50:00,80.3,80.31,80.3,80.31,3200.0,60.7745,60.7821,60.7745,60.7821,3200.0
2014-08-08 15:55:00,80.31,80.31,80.3,80.31,4100.0,60.7821,60.7821,60.7745,60.7821,4100.0
2014-08-11 09:30:00,80.34,80.34,80.29,80.29,15400.0,60.8048,60.8048,60.767,60.767,15400.0
2014-08-11 09:35:00,80.29,80.29,80.29,80.29,0.0,60.767,60.767,60.767,60.767,0.0
2014-08-11 09:40:00,80.28,80.28,80.25,80.26,8300.0,60.7594,60.7594,60.7367,60.7443,8300.0
2014-08-11 09:45:00,80.26,80.26,80.24,80.24,4000.0,60.7443,60.7443,60.7291,60.7291,4000.0
2014-08-11 09:50:00,80.24,80.24,80.23,80.23,1900.0,60.7291,60.7291,60.7216,60.7216,1900.0
2014-08-11 09:55:00,80.23,80.24,80.23,80.23,700.0,60.7216,60.7291,60.7216,60.7216,700.0
2014-08-11 10:00:00,80.24,80.24,80.23,80.23,19000.0,60.7291,60.7291,60.7216,60.7216,19000.0
2014-08-11 10:05:00,80.23,80.24,80.23,80.24,800.0,60.7216,60.7291,60.7216,60.7291,800.0
2014-08-11 10:10:00,80.24,80.24,80.23,80.23,1300.0,60.7291,60.7291,60.7216,60.7216,1300.0
2014-08-11 10:15:00,80.24,80.25,80.24,80.25,5200.0,60.7291,60.7367,60.7291,60.7367,5200.0
2014-08-11 10:20:00,80.25,80.25,80.24,80.24,900.0,60.7367,60.7367,60.7291,60.7291,900.0
2014-08-11 10:25:00,80.25,80.25,80.24,80.25,3500.0,60.7367,60.7367,60.7291,60.7367,3500.0
2014-08-11 10:30:00,80.24,80.25,80.24,80.25,1400.0,60.7291,60.7367,60.7291,60.7367,1400.0
2014-08-11 10:35:00,80.25,80.25,80.25,80.25,4400.0,60.7367,60.7367,60.7367,60.7367,4400.0
2014-08-11 10:40:00,80.25,80.25,80.24,80.24,8700.0,60.7367,60.7367,60.7291,60.7291,8700.0
2014-08-11 10:45:00,80.24,80.25,80.24,80.25,9700.0,60.7291,60.7367,60.7291,60.7367,9700.0
2014-08-11 10:50:00,80.25,80.25,80.24,80.24,1400.0,60.7367,60.7367,60.7291,60.7291,1400.0
2014-08-11 10:55:00,80.25,80.25,80.24,80.24,1500.0,60.7367,60.7367,60.7291,60.7291,1500.0
2014-08-11 11:00:00,80.25,80.25,80.24,80.25,4400.0,60.7367,60.7367,60.7291,60.7367,4400.0
2014-08-11 11:05:00,80.25,80.25,80.25,80.25,200.0,60.7367,60.7367,60.7367,60.7367,200.0
2014-08-11 11:10:00,80.25,80.25,80.24,80.25,2500.0,60.7367,60.7367,60.7291,60.7367,2500.0
2014-08-11 11:15:00,80.24,80.25,80.24,80.25,2100.0,60.7291,60.7367,60.7291,60.7367,2100.0
2014-08-11 11:20:00,80.24,80.25,80.24,80.25,2700.0,60.7291,60.7367,60.7291,60.7367,2700.0
2014-08-11 11:25:00,80.25,80.26,80.25,80.26,9100.0,60.7367,60.7443,60.7367,60.7443,9100.0
2014-08-11 11:30:00,80.25,80.26,80.25,80.26,700.0,60.7367,60.7443,60.7367,60.7443,700.0
2014-08-11 11:35:00,80.26,80.26,80.25,80.26,2400.0,60.7443,60.7443,60.7367,60.7443,2400.0
2014-08-11 11:40:00,80.25,80.26,80.25,80.25,3500.0,60.7367,60.7443,60.7367,60.7367,3500.0
2014-08-11 11:45:00,80.25,80.26,80.25,80.26,300.0,60.7367,60.7443,60.7367,60.7443,300.0
2014-08-11 11:50:00,80.25,80.26,80.25,80.26,1000.0,60.7367,60.7443,60.7367,60.7443,1000.0
2014-08-11 11:55:00,80.26,80.26,80.25,80.26,900.0,60.7443,60.7443,60.7367,60.7443,900.0
2014-08-11 12:00:00,80.26,80.26,80.26,80.26,700.0,60.7443,60.7443,60.7443,60.7443,700.0
2014-08-11 12:05:00,80.26,80.26,80.25,80.26,9000.0,60.7443,60.7443,60.7367,60.7443,9000.0
2014-08-11 12:10:00,80.25,80.26,80.25,80.25,4200.0,60.7367,60.7443,60.7367,60.7367,4200.0
2014-08-11 12:15:00,80.26,80.26,80.25,80.25,4600.0,60.7443,60.7443,60.7367,60.7367,4600.0
2014-08-11 12:20:00,80.26,80.26,80.25,80.26,1600.0,60.7443,60.7443,60.7367,60.7443,1600.0
2014-08-11 12:25:00,80.26,80.26,80.25,80.25,200.0,60.7443,60.7443,60.7367,60.7367,200.0
2014-08-11 12:30:00,80.26,80.27,80.26,80.27,6400.0,60.7443,60.7518,60.7443,60.7518,6400.0
2014-08-11 12:35:00,80.27,80.27,80.26,80.27,3200.0,60.7518,60.7518,60.7443,60.7518,3200.0
2014-08-11 12:40:00,80.26,80.26,80.26,80.26,200.0,60.7443,60.7443,60.7443,60.7443,200.0
2014-08-11 12:45:00,80.27,80.27,80.25,80.25,7800.0,60.7518,60.7518,60.7367,60.7367,7800.0
2014-08-11 12:50:00,80.25,80.25,80.25,80.25,0.0,60.7367,60.7367,60.7367,60.7367,0.0
2014-08-11 12:55:00,80.25,80.26,80.25,80.26,2100.0,60.7367,60.7443,60.7367,60.7443,2100.0
2014-08-11 13:00:00,80.26,80.26,80.25,80.26,600.0,60.7443,60.7443,60.7367,60.7443,600.0
2014-08-11 13:05:00,80.26,80.26,80.25,80.26,2300.0,60.7443,60.7443,60.7367,60.7443,2300.0
2014-08-11 13:10:00,80.26,80.26,80.25,80.26,900.0,60.7443,60.7443,60.7367,60.7443,900.0
2014-08-11 13:15:00,80.26,80.26,80.25,80.26,600.0,60.7443,60.7443,60.7367,60.7443,600.0
2014-08-11 13:20:00,80.25,80.26,80.25,80.26,200.0,60.7367,60.7443,60.7367,60.7443,200.0
2014-08-11 13:25:00,80.26,80.26,80.26,80.26,2400.0,60.7443,60.7443,60.7443,60.7443,2400.0
2014-08-11 13:30:00,80.26,80.26,80.26,80.26,1300.0,60.7443,60.7443,60.7443,60.7443,1300.0
2014-08-11 13:35:00,80.26,80.27,80.26,80.27,8700.0,60.7443,60.7518,60.7443,60.7518,8700.0
2014-08-11 13:40:00,80.27,80.27,80.26,80.26,6200.0,60.7518,60.7518,60.7443,60.7443,6200.0
2014-08-11 13:45:00,80.27,80.27,80.27,80.27,200.0,60.7518,60.7518,60.7518,60.7518,200.0
2014-08-11 13:50:00,80.27,80.28,80.26,80.27,7100.0,60.7518,60.7594,60.7443,60.7518,7100.0
2014-08-11 13:55:00,80.27,80.28,80.27,80.27,1100.0,60.7518,60.7594,60.7518,60.7518,1100.0
2014-08-11 14:00:00,80.27,80.28,80.27,80.28,4600.0,60.7518,60.7594,60.7518,60.7594,4600.0
2014-08-11 14:05:00,80.27,80.28,80.26,80.26,8500.0,60.7518,60.7594,60.7443,60.7443,8500.0
2014-08-11 14:10:00,80.27,80.27,80.26,80.26,1200.0,60.7518,60.7518,60.7443,60.7443,1200.0
2014-08-11 14:15:00,80.27,80.27,80.26,80.27,3700.0,60.7518,60.7518,60.7443,60.7518,3700.0
2014-08-11 14:20:00,80.27,80.29,80.27,80.28,22400.0,60.7518,60.767,60.7518,60.7594,22400.0
2014-08-11 14:25:00,80.28,80.29,80.28,80.29,3700.0,60.7594,60.767,60.7594,60.767,3700.0
2014-08-11 14:30:00,80.28,80.29,80.28,80.28,1200.0,60.7594,60.767,60.7594,60.7594,1200.0
2014-08-11 14:35:00,80.28,80.29,80.28,80.28,3700.0,60.7594,60.767,60.7594,60.7594,3700.0
2014-08-11 14:40:00,80.27,80.28,80.27,80.28,4800.0,60.7518,60.7594,60.7518,60.7594,4800.0
2014-08-11 14:45:00,80.28,80.28,80.27,80.28,2300.0,60.7594,60.7594,60.7518,60.7594,2300.0
2014-08-11 14:50:00,80.28,80.28,80.27,80.28,7400.0,60.7594,60.7594,60.7518,60.7594,7400.0
2014-08-11 14:55:00,80.27,80.28,80.27,80.28,600.0,60.7518,60.7594,60.7518,60.7594,600.0
2014-08-11 15:00:00,80.28,80.28,80.27,80.27,4600.0,60.7594,60.7594,60.7518,60.7518,4600.0
2014-08-11 15:05:00,80.27,80.28,80.27,80.27,2000.0,60.7518,60.7594,60.7518,60.7518,2000.0
2014-08-11 15:10:00,80.28,80.28,80.27,80.27,17500.0,60.7594,60.7594,60.7518,60.7518,17500.0
2014-08-11 15:15:00,80.28,80.28,80.28,80.28,7200.0,60.7594,60.7594,60.7594,60.7594,7200.0
2014-08-11 15:20:00,80.28,80.29,80.28,80.28,1600.0,60.7594,60.767,60.7594,60.7594,1600.0
2014-08-11 15:25:00,80.29,80.29,80.28,80.28,5000.0,60.767,60.767,60.7594,60.7594,5000.0
2014-08-11 15:30:00,80.29,80.29,80.28,80.29,3500.0,60.767,60.767,60.7594,60.767,3500.0
2014-08-11 15:35:00,80.28,80.29,80.28,80.28,4400.0,60.7594,60.767,60.7594,60.7594,4400.0
2014-08-11 15:40:00,80.28,80.29,80.28,80.28,4600.0,60.7594,60.767,60.7594,60.7594,4600.0
2014-08-11 15:45:00,80.28,80.29,80.27,80.27,12600.0,60.7594,60.767,60.7518,60.7518,12600.0
2014-08-11 15:50:00,80.27,80.28,80.27,80.28,19300.0,60.7518,60.7594,60.7518,60.7594,19300.0
2014-08-11 15:55:00,80.28,80.29,80.27,80.29,9800.0,60.7594,60.767,60.7518,60.767,9800.0
2014-08-12 09:30:00,80.32,80.32,80.29,80.32,4300.0,60.7897,60.7897,60.767,60.7897,4300.0
2014-08-12 09:35:00,80.3,80.32,80.3,80.31,5700.0,60.7745,60.7897,60.7745,60.7821,5700.0
2014-08-12 09:40:00,80.31,80.32,80.31,80.31,7200.0,60.7821,60.7897,60.7821,60.7821,7200.0
2014-08-12 09:45:00,80.31,80.31,80.3,80.3,1700.0,60.7821,60.7821,60.7745,60.7745,1700.0
2014-08-12 09:50:00,80.3,80.31,80.3,80.31,1000.0,60.7745,60.7821,60.7745,60.7821,1000.0
2014-08-12 09:55:00,80.31,80.31,80.31,80.31,1200.0,60.7821,60.7821,60.7821,60.7821,1200.0
2014-08-12 10:00:00,80.31,80.31,80.3,80.31,2700.0,60.7821,60.7821,60.7745,60.7821,2700.0
2014-08-12 10:05:00,80.31,80.31,80.29,80.3,4500.0,60.7821,60.7821,60.767,60.7745,4500.0
2014-08-12 10:10:00,80.3,80.3,80.27,80.27,4500.0,60.7745,60.7745,60.7518,60.7518,4500.0
2014-08-12 10:15:00,80.27,80.28,80.27,80.28,600.0,60.7518,60.7594,60.7518,60.7594,600.0
2014-08-12 10:20:00,80.27,80.28,80.27,80.28,700.0,60.7518,60.7594,60.7518,60.7594,700.0
2014-08-12 10:25:00,80.28,80.28,80.28,80.28,100.0,60.7594,60.7594,60.7594,60.7594,100.0
2014-08-12 10:30:00,80.28,80.28,80.27,80.27,3600.0,60.7594,60.7594,60.7518,60.7518,3600.0
2014-08-12 10:35:00,80.28,80.28,80.28,80.28,1200.0,60.7594,60.7594,60.7594,60.7594,1200.0
2014-08-12 10:40:00,80.27,80.28,80.27,80.27,1600.0,60.7518,60.7594,60.7518,60.7518,1600.0
2014-08-12 10:45:00,80.27,80.28,80.27,80.28,1800.0,60.7518,60.7594,60.7518,60.7594,1800.0
2014-08-12 10:50:00,80.27,80.27,80.27,80.27,400.0,60.7518,60.7518,60.7518,60.7518,400.0
2014-08-12 10:55:00,80.28,80.29,80.28,80.29,3300.0,60.7594,60.767,60.7594,60.767,3300.0
2014-08-12 11:00:00,80.29,80.29,80.28,80.29,2100.0,60.767,60.767,60.7594,60.767,2100.0
2014-08-12 11:05:00,80.28,80.29,80.28,80.29,300.0,60.7594,60.767,60.7594,60.767,300.0
2014-08-12 11:10:00,80.28,80.29,80.28,80.28,2800.0,60.7594,60.767,60.7594,60.7594,2800.0
2014-08-12 11:15:00,80.29,80.29,80.28,80.28,2800.0,60.767,60.767,60.7594,60.7594,2800.0
2014-08-12 11:20:00,80.29,80.29,80.28,80.28,2300.0,60.767,60.767,60.7594,60.7594,2300.0
2014-08-12 11:25:00,80.29,80.3,80.29,80.3,5200.0,60.767,60.7745,60.767,60.7745,5200.0
2014-08-12 11:30:00,80.3,80.3,80.29,80.3,3800.0,60.7745,60.7745,60.767,60.7745,3800.0
2014-08-12 11:35:00,80.3,80.3,80.29,80.3,500.0,60.7745,60.7745,60.767,60.7745,500.0
2014-08-12 11:40:00,80.3,80.3,80.29,80.3,3400.0,60.7745,60.7745,60.767,60.7745,3400.0
2014-08-12 11:45:00,80.29,80.29,80.29,80.29,400.0,60.767,60.767,60.767,60.767,400.0
2014-08-12 11:50:00,80.29,80.3,80.29,80.3,1200.0,60.767,60.7745,60.767,60.7745,1200.0
2014-08-12 11:55:00,80.29,80.3,80.29,80.3,2100.0,60.767,60.7745,60.767,60.7745,2100.0
2014-08-12 12:00:00,80.29,80.3,80.29,80.3,300.0,60.767,60.7745,60.767,60.7745,300.0
2014-08-12 12:05:00,80.29,80.3,80.29,80.3,1500.0,60.767,60.7745,60.767,60.7745,1500.0
2014-08-12 12:10:00,80.29,80.3,80.29,80.3,1800.0,60.767,60.7745,60.767,60.7745,1800.0
2014-08-12 12:15:00,80.3,80.3,80.29,80.29,1400.0,60.7745,60.7745,60.767,60.767,1400.0
2014-08-12 12:20:00,80.3,80.3,80.29,80.3,2100.0,60.7745,60.7745,60.767,60.7745,2100.0
2014-08-12 12:25:00,80.3,80.3,80.29,80.3,600.0,60.7745,60.7745,60.767,60.7745,600.0
2014-08-12 12:30:00,80.29,80.3,80.29,80.3,3700.0,60.767,60.7745,60.767,60.7745,3700.0
2014-08-12 12:35:00,80.3,80.3,80.29,80.29,7900.0,60.7745,60.7745,60.767,60.767,7900.0
2014-08-12 12:40:00,80.29,80.29,80.29,80.29,700.0,60.767,60.767,60.767,60.767,700.0
2014-08-12 12:45:00,80.3,80.3,80.29,80.3,2800.0,60.7745,60.7745,60.767,60.7745,2800.0
2014-08-12 12:50:00,80.29,80.3,80.29,80.3,1500.0,60.767,60.7745,60.767,60.7745,1500.0
2014-08-12 12:55:00,80.29,80.3,80.29,80.3,5000.0,60.767,60.7745,60.767,60.7745,5000.0
2014-08-12 13:00:00,80.29,80.3,80.29,80.29,14400.0,60.767,60.7745,60.767,60.767,14400.0
2014-08-12 13:05:00,80.3,80.3,80.29,80.29,1200.0,60.7745,60.7745,60.767,60.767,1200.0
2014-08-12 13:10:00,80.3,80.3,80.29,80.29,500.0,60.7745,60.7745,60.767,60.767,500.0
2014-08-12 13:15:00,80.3,80.3,80.29,80.29,2200.0,60.7745,60.7745,60.767,60.767,2200.0
2014-08-12 13:20:00,80.29,80.3,80.29,80.29,700.0,60.767,60.7745,60.767,60.767,700.0
2014-08-12 13:25:00,80.3,80.3,80.28,80.28,20700.0,60.7745,60.7745,60.7594,60.7594,20700.0
2014-08-12 13:30:00,80.27,80.28,80.27,80.28,1700.0,60.7518,60.7594,60.7518,60.7594,1700.0
2014-08-12 13:35:00,80.28,80.28,80.27,80.27,3300.0,60.7594,60.7594,60.7518,60.7518,3300.0
2014-08-12 13:40:00,80.27,80.28,80.26,80.26,7100.0,60.7518,60.7594,60.7443,60.7443,7100.0
2014-08-12 13:45:00,80.26,80.28,80.25,80.26,15500.0,60.7443,60.7594,60.7367,60.7443,15500.0
2014-08-12 13:50:00,80.26,80.26,80.25,80.26,4200.0,60.7443,60.7443,60.7367,60.7443,4200.0
2014-08-12 13:55:00,80.25,80.26,80.25,80.25,5500.0,60.7367,60.7443,60.7367,60.7367,5500.0
2014-08-12 14:00:00,80.25,80.25,80.24,80.24,10400.0,60.7367,60.7367,60.7291,60.7291,10400.0
2014-08-12 14:05:00,80.25,80.25,80.24,80.25,300.0,60.7367,60.7367,60.7291,60.7367,300.0
2014-08-12 14:10:00,80.25,80.25,80.25,80.25,2900.0,60.7367,60.7367,60.7367,60.7367,2900.0
2014-08-12 14:15:00,80.25,80.25,80.24,80.24,2300.0,60.7367,60.7367,60.7291,60.7291,2300.0
2014-08-12 14:20:00,80.25,80.25,80.24,80.25,2900.0,60.7367,60.7367,60.7291,60.7367,2900.0
2014-08-12 14:25:00,80.24,80.25,80.24,80.25,10200.0,60.7291,60.7367,60.7291,60.7367,10200.0
2014-08-12 14:30:00,80.25,80.25,80.24,80.25,4000.0,60.7367,60.7367,60.7291,60.7367,4000.0
2014-08-12 14:35:00,80.25,80.25,80.24,80.25,1700.0,60.7367,60.7367,60.7291,60.7367,1700.0
2014-08-12 14:40:00,80.25,80.25,80.24,80.25,6600.0,60.7367,60.7367,60.7291,60.7367,6600.0
2014-08-12 14:45:00,80.25,80.25,80.25,80.25,1400.0,60.7367,60.7367,60.7367,60.7367,1400.0
2014-08-12 14:50:00,80.25,80.25,80.24,80.25,4600.0,60.7367,60.7367,60.7291,60.7367,4600.0
2014-08-12 14:55:00,80.25,80.25,80.24,80.24,2700.0,60.7367,60.7367,60.7291,60.7291,2700.0
2014-08-12 15:00:00,80.25,80.25,80.25,80.25,3200.0,60.7367,60.7367,60.7367,60.7367,3200.0
2014-08-12 15:05:00,80.25,80.25,80.24,80.24,2500.0,60.7367,60.7367,60.7291,60.7291,2500.0
2014-08-12 15:10:00,80.25,80.25,80.24,80.25,2200.0,60.7367,60.7367,60.7291,60.7367,2200.0
2014-08-12 15:15:00,80.25,80.25,80.24,80.24,4700.0,60.7367,60.7367,60.7291,60.7291,4700.0
2014-08-12 15:20:00,80.24,80.25,80.24,80.24,4700.0,60.7291,60.7367,60.7291,60.7291,4700.0
2014-08-12 15:25:00,80.24,80.25,80.23,80.24,5100.0,60.7291,60.7367,60.7216,60.7291,5100.0
2014-08-12 15:30:00,80.23,80.24,80.23,80.23,3700.0,60.7216,60.7291,60.7216,60.7216,3700.0
2014-08-12 15:35:00,80.23,80.24,80.23,80.23,4500.0,60.7216,60.7291,60.7216,60.7216,4500.0
2014-08-12 15:40:00,80.23,80.24,80.23,80.24,6700.0,60.7216,60.7291,60.7216,60.7291,6700.0
2014-08-12 15:45:00,80.24,80.24,80.23,80.23,8900.0,60.7291,60.7291,60.7216,60.7216,8900.0
2014-08-12 15:50:00,80.23,80.24,80.23,80.23,12000.0,60.7216,60.7291,60.7216,60.7216,12000.0
2014-08-12 15:55:00,80.23,80.25,80.23,80.25,10700.0,60.7216,60.7367,60.7216,60.7367,10700.0
2014-08-13 09:30:00,80.29,80.29,80.26,80.27,8800.0,60.767,60.767,60.7443,60.7518,8800.0
2014-08-13 09:35:00,80.28,80.3,80.27,80.27,2600.0,60.7594,60.7745,60.7518,60.7518,2600.0
2014-08-13 09:40:00,80.27,80.3,80.27,80.3,300.0,60.7518,60.7745,60.7518,60.7745,300.0
2014-08-13 09:45:00,80.27,80.3,80.27,80.3,800.0,60.7518,60.7745,60.7518,60.7745,800.0
2014-08-13 09:50:00,80.3,80.32,80.3,80.31,3200.0,60.7745,60.7897,60.7745,60.7821,3200.0
2014-08-13 09:55:00,80.31,80.32,80.3,80.31,1600.0,60.7821,60.7897,60.7745,60.7821,1600.0
2014-08-13 10:00:00,80.31,80.31,80.3,80.31,600.0,60.7821,60.7821,60.7745,60.7821,600.0
2014-08-13 10:05:00,80.31,80.31,80.31,80.31,200.0,60.7821,60.7821,60.7821,60.7821,200.0
2014-08-13 10:10:00,80.3,80.32,80.3,80.31,1700.0,60.7745,60.7897,60.7745,60.7821,1700.0
2014-08-13 10:15:00,80.31,80.32,80.3,80.32,1900.0,60.7821,60.7897,60.7745,60.7897,1900.0
2014-08-13 10:20:00,80.31,80.31,80.31,80.31,400.0,60.7821,60.7821,60.7821,60.7821,400.0
2014-08-13 10:25:00,80.32,80.33,80.32,80.33,7800.0,60.7897,60.7973,60.7897,60.7973,7800.0
2014-08-13 10:30:00,80.32,80.33,80.32,80.32,3400.0,60.7897,60.7973,60.7897,60.7897,3400.0
2014-08-13 10:35:00,80.32,80.32,80.32,80.32,900.0,60.7897,60.7897,60.7897,60.7897,900.0
2014-08-13 10:40:00,80.32,80.32,80.32,80.32,0.0,60.7897,60.7897,60.7897,60.7897,0.0
2014-08-13 10:45:00,80.33,80.34,80.33,80.34,5200.0,60.7973,60.8048,60.7973,60.8048,5200.0
2014-08-13 10:50:00,80.34,80.34,80.33,80.34,4300.0,60.8048,60.8048,60.7973,60.8048,4300.0
2014-08-13 10:55:00,80.34,80.34,80.32,80.34,3300.0,60.8048,60.8048,60.7897,60.8048,3300.0
2014-08-13 11:00:00,80.34,80.34,80.33,80.34,5700.0,60.8048,60.8048,60.7973,60.8048,5700.0
2014-08-13 11:05:00,80.34,80.34,80.33,80.33,3300.0,60.8048,60.8048,60.7973,60.7973,3300.0
2014-08-13 11:10:00,80.33,80.34,80.32,80.34,1700.0,60.7973,60.8048,60.7897,60.8048,1700.0
2014-08-13 11:15:00,80.33,80.33,80.32,80.32,23800.0,60.7973,60.7973,60.7897,60.7897,23800.0
2014-08-13 11:20:00,80.32,80.34,80.32,80.34,1500.0,60.7897,60.8048,60.7897,60.8048,1500.0
2014-08-13 11:25:00,80.34,80.34,80.32,80.32,9500.0,60.8048,60.8048,60.7897,60.7897,9500.0
2014-08-13 11:30:00,80.33,80.34,80.32,80.34,2600.0,60.7973,60.8048,60.7897,60.8048,2600.0
2014-08-13 11:35:00,80.34,80.34,80.32,80.33,5100.0,60.8048,60.8048,60.7897,60.7973,5100.0
2014-08-13 11:40:00,80.32,80.33,80.32,80.32,900.0,60.7897,60.7973,60.7897,60.7897,900.0
2014-08-13 11:45:00,80.32,80.32,80.32,80.32,400.0,60.7897,60.7897,60.7897,60.7897,400.0
2014-08-13 11:50:00,80.33,80.33,80.33,80.33,1900.0,60.7973,60.7973,60.7973,60.7973,1900.0
2014-08-13 11:55:00,80.32,80.35,80.32,80.34,7000.0,60.7897,60.8124,60.7897,60.8048,7000.0
2014-08-13 12:00:00,80.35,80.35,80.34,80.34,6300.0,60.8124,60.8124,60.8048,60.8048,6300.0
2014-08-13 12:05:00,80.34,80.34,80.34,80.34,600.0,60.8048,60.8048,60.8048,60.8048,600.0
2014-08-13 12:10:00,80.34,80.35,80.34,80.34,3000.0,60.8048,60.8124,60.8048,60.8048,3000.0
2014-08-13 12:15:00,80.34,80.35,80.34,80.35,3300.0,60.8048,60.8124,60.8048,60.8124,3300.0
2014-08-13 12:20:00,80.34,80.35,80.34,80.35,8900.0,60.8048,60.8124,60.8048,60.8124,8900.0
2014-08-13 12:25:00,80.35,80.35,80.34,80.34,1900.0,60.8124,60.8124,60.8048,60.8048,1900.0
2014-08-13 12:30:00,80.35,80.35,80.34,80.34,3300.0,60.8124,60.8124,60.8048,60.8048,3300.0
2014-08-13 12:35:00,80.34,80.34,80.34,80.34,3900.0,60.8048,60.8048,60.8048,60.8048,3900.0
2014-08-13 12:40:00,80.34,80.34,80.34,80.34,200.0,60.8048,60.8048,60.8048,60.8048,200.0
2014-08-13 12:45:00,80.33,80.34,80.33,80.34,2000.0,60.7973,60.8048,60.7973,60.8048,2000.0
2014-08-13 12:50:00,80.34,80.34,80.34,80.34,1500.0,60.8048,60.8048,60.8048,60.8048,1500.0
2014-08-13 12:55:00,80.34,80.34,80.34,80.34,900.0,60.8048,60.8048,60.8048,60.8048,900.0
2014-08-13 13:00:00,80.34,80.34,80.33,80.34,3100.0,60.8048,60.8048,60.7973,60.8048,3100.0
2014-08-13 13:05:00,80.34,80.34,80.33,80.34,1700.0,60.8048,60.8048,60.7973,60.8048,1700.0
2014-08-13 13:10:00,80.33,80.33,80.33,80.33,100.0,60.7973,60.7973,60.7973,60.7973,100.0
2014-08-13 13:15:00,80.34,80.34,80.34,80.34,200.0,60.8048,60.8048,60.8048,60.8048,200.0
2014-08-13 13:20:00,80.34,80.34,80.33,80.34,2500.0,60.8048,60.8048,60.7973,60.8048,2500.0
2014-08-13 13:25:00,80.34,80.34,80.33,80.33,800.0,60.8048,60.8048,60.7973,60.7973,800.0
2014-08-13 13:30:00,80.34,80.34,80.33,80.33,1600.0,60.8048,60.8048,60.7973,60.7973,1600.0
2014-08-13 13:35:00,80.34,80.35,80.34,80.34,1300.0,60.8048,60.8124,60.8048,60.8048,1300.0
2014-08-13 13:40:00,80.34,80.35,80.34,80.35,1600.0,60.8048,60.8124,60.8048,60.8124,1600.0
2014-08-13 13:45:00,80.34,80.35,80.34,80.35,2400.0,60.8048,60.8124,60.8048,60.8124,2400.0
2014-08-13 13:50:00,80.35,80.35,80.34,80.35,3200.0,60.8124,60.8124,60.8048,60.8124,3200.0
2014-08-13 13:55:00,80.35,80.35,80.34,80.34,4800.0,60.8124,60.8124,60.8048,60.8048,4800.0
2014-08-13 14:00:00,80.35,80.35,80.34,80.34,1000.0,60.8124,60.8124,60.8048,60.8048,1000.0
2014-08-13 14:05:00,80.34,80.35,80.34,80.35,1800.0,60.8048,60.8124,60.8048,60.8124,1800.0
2014-08-13 14:10:00,80.34,80.34,80.34,80.34,300.0,60.8048,60.8048,60.8048,60.8048,300.0
2014-08-13 14:15:00,80.35,80.35,80.35,80.35,14400.0,60.8124,60.8124,60.8124,60.8124,14400.0
2014-08-13 14:20:00,80.35,80.35,80.34,80.35,7000.0,60.8124,60.8124,60.8048,60.8124,7000.0
2014-08-13 14:25:00,80.35,80.35,80.34,80.35,4300.0,60.8124,60.8124,60.8048,60.8124,4300.0
2014-08-13 14:30:00,80.35,80.35,80.34,80.34,1300.0,60.8124,60.8124,60.8048,60.8048,1300.0
2014-08-13 14:35:00,80.35,80.36,80.34,80.34,13700.0,60.8124,60.82,60.8048,60.8048,13700.0
2014-08-13 14:40:00,80.34,80.35,80.34,80.35,1200.0,60.8048,60.8124,60.8048,60.8124,1200.0
2014-08-13 14:45:00,80.34,80.35,80.34,80.35,2500.0,60.8048,60.8124,60.8048,60.8124,2500.0
2014-08-13 14:50:00,80.35,80.35,80.34,80.35,4200.0,60.8124,60.8124,60.8048,60.8124,4200.0
2014-08-13 14:55:00,80.34,80.35,80.34,80.34,8300.0,60.8048,60.8124,60.8048,60.8048,8300.0
2014-08-13 15:00:00,80.34,80.35,80.34,80.35,2100.0,60.8048,60.8124,60.8048,60.8124,2100.0
2014-08-13 15:05:00,80.35,80.35,80.34,80.35,6300.0,60.8124,60.8124,60.8048,60.8124,6300.0
2014-08-13 15:10:00,80.34,80.35,80.33,80.34,51500.0,60.8048,60.8124,60.7973,60.8048,51500.0
2014-08-13 15:15:00,80.33,80.34,80.33,80.34,3400.0,60.7973,60.8048,60.7973,60.8048,3400.0
2014-08-13 15:20:00,80.33,80.34,80.33,80.33,3900.0,60.7973,60.8048,60.7973,60.7973,3900.0
2014-08-13 15:25:00,80.33,80.34,80.33,80.34,1300.0,60.7973,60.8048,60.7973,60.8048,1300.0
2014-08-13 15:30:00,80.33,80.34,80.33,80.34,2400.0,60.7973,60.8048,60.7973,60.8048,2400.0
2014-08-13 15:35:00,80.34,80.34,80.34,80.34,1400.0,60.8048,60.8048,60.8048,60.8048,1400.0
2014-08-13 15:40:00,80.33,80.34,80.33,80.33,4500.0,60.7973,60.8048,60.7973,60.7973,4500.0
2014-08-13 15:45:00,80.34,80.34,80.31,80.33,21000.0,60.8048,60.8048,60.7821,60.7973,21000.0
2014-08-13 15:50:00,80.33,80.34,80.32,80.34,6500.0,60.7973,60.8048,60.7897,60.8048,6500.0
2014-08-13 15:55:00,80.34,80.34,80.32,80.33,11700.0,60.8048,60.8048,60.7897,60.7973,11700.0
2014-08-14 09:30:00,80.38,80.39,80.38,80.38,7100.0,60.8351,60.8427,60.8351,60.8351,7100.0
2014-08-14 09:35:00,80.38,80.38,80.37,80.37,5900.0,60.8351,60.8351,60.8275,60.8275,5900.0
2014-08-14 09:40:00,80.36,80.37,80.36,80.37,6300.0,60.82,60.8275,60.82,60.8275,6300.0
2014-08-14 09:45:00,80.37,80.37,80.36,80.37,3800.0,60.8275,60.8275,60.82,60.8275,3800.0
2014-08-14 09:50:00,80.36,80.37,80.36,80.37,4900.0,60.82,60.8275,60.82,60.8275,4900.0
2014-08-14 09:55:00,80.37,80.37,80.36,80.37,1900.0,60.8275,60.8275,60.82,60.8275,1900.0
2014-08-14 10:00:00,80.37,80.37,80.36,80.36,1100.0,60.8275,60.8275,60.82,60.82,1100.0
2014-08-14 10:05:00,80.36,80.37,80.36,80.37,2900.0,60.82,60.8275,60.82,60.8275,2900.0
2014-08-14 10:10:00,80.37,80.37,80.36,80.37,3200.0,60.8275,60.8275,60.82,60.8275,3200.0
2014-08-14 10:15:00,80.37,80.37,80.36,80.37,3700.0,60.8275,60.8275,60.82,60.8275,3700.0
2014-08-14 10:20:00,80.37,80.37,80.36,80.37,4000.0,60.8275,60.8275,60.82,60.8275,4000.0
2014-08-14 10:25:00,80.36,80.37,80.36,80.36,2000.0,60.82,60.8275,60.82,60.82,2000.0
2014-08-14 10:30:00,80.37,80.37,80.37,80.37,1900.0,60.8275,60.8275,60.8275,60.8275,1900.0
2014-08-14 10:35:00,80.36,80.37,80.36,80.37,1000.0,60.82,60.8275,60.82,60.8275,1000.0
2014-08-14 10:40:00,80.36,80.37,80.36,80.37,2700.0,60.82,60.8275,60.82,60.8275,2700.0
2014-08-14 10:45:00,80.37,80.37,80.37,80.37,700.0,60.8275,60.8275,60.8275,60.8275,700.0
2014-08-14 10:50:00,80.36,80.37,80.36,80.37,6600.0,60.82,60.8275,60.82,60.8275,6600.0
2014-08-14 10:55:00,80.37,80.37,80.36,80.36,1000.0,60.8275,60.8275,60.82,60.82,1000.0
2014-08-14 11:00:00,80.37,80.37,80.37,80.37,400.0,60.8275,60.8275,60.8275,60.8275,400.0
2014-08-14 11:05:00,80.36,80.36,80.36,80.36,1700.0,60.82,60.82,60.82,60.82,1700.0
2014-08-14 11:10:00,80.37,80.37,80.36,80.37,1000.0,60.8275,60.8275,60.82,60.8275,1000.0
2014-08-14 11:15:00,80.36,80.36,80.36,80.36,3200.0,60.82,60.82,60.82,60.82,3200.0
2014-08-14 11:20:00,80.36,80.36,80.35,80.35,1800.0,60.82,60.82,60.8124,60.8124,1800.0
2014-08-14 11:25:00,80.35,80.36,80.35,80.36,1400.0,60.8124,60.82,60.8124,60.82,1400.0
2014-08-14 11:30:00,80.36,80.36,80.35,80.35,2000.0,60.82,60.82,60.8124,60.8124,2000.0
2014-08-14 11:35:00,80.36,80.36,80.36,80.36,200.0,60.82,60.82,60.82,60.82,200.0
2014-08-14 11:40:00,80.36,80.36,80.35,80.35,1500.0,60.82,60.82,60.8124,60.8124,1500.0
2014-08-14 11:45:00,80.36,80.36,80.36,80.36,800.0,60.82,60.82,60.82,60.82,800.0
2014-08-14 11:50:00,80.36,80.36,80.35,80.35,1100.0,60.82,60.82,60.8124,60.8124,1100.0
2014-08-14 11:55:00,80.36,80.36,80.36,80.36,3300.0,60.82,60.82,60.82,60.82,3300.0
2014-08-14 12:00:00,80.36,80.36,80.35,80.36,4800.0,60.82,60.82,60.8124,60.82,4800.0
2014-08-14 12:05:00,80.36,80.36,80.36,80.36,1300.0,60.82,60.82,60.82,60.82,1300.0
2014-08-14 12:10:00,80.36,80.36,80.36,80.36,1100.0,60.82,60.82,60.82,60.82,1100.0
2014-08-14 12:15:00,80.36,80.36,80.36,80.36,900.0,60.82,60.82,60.82,60.82,900.0
2014-08-14 12:20:00,80.36,80.36,80.36,80.36,100.0,60.82,60.82,60.82,60.82,100.0
2014-08-14 12:25:00,80.35,80.36,80.35,80.36,8400.0,60.8124,60.82,60.8124,60.82,8400.0
2014-08-14 12:30:00,80.35,80.35,80.34,80.35,12600.0,60.8124,60.8124,60.8048,60.8124,12600.0
2014-08-14 12:35:00,80.35,80.35,80.34,80.34,700.0,60.8124,60.8124,60.8048,60.8048,700.0
2014-08-14 12:40:00,80.35,80.35,80.35,80.35,600.0,60.8124,60.8124,60.8124,60.8124,600.0
2014-08-14 12:45:00,80.35,80.35,80.34,80.34,300.0,60.8124,60.8124,60.8048,60.8048,300.0
2014-08-14 12:50:00,80.35,80.35,80.34,80.35,1500.0,60.8124,60.8124,60.8048,60.8124,1500.0
2014-08-14 12:55:00,80.35,80.35,80.35,80.35,5900.0,60.8124,60.8124,60.8124,60.8124,5900.0
2014-08-14 13:00:00,80.35,80.35,80.35,80.35,10300.0,60.8124,60.8124,60.8124,60.8124,10300.0
2014-08-14 13:05:00,80.36,80.36,80.36,80.36,6400.0,60.82,60.82,60.82,60.82,6400.0
2014-08-14 13:10:00,80.35,80.36,80.35,80.35,8300.0,60.8124,60.82,60.8124,60.8124,8300.0
2014-08-14 13:15:00,80.35,80.35,80.35,80.35,1200.0,60.8124,60.8124,60.8124,60.8124,1200.0
2014-08-14 13:20:00,80.34,80.36,80.34,80.36,8500.0,60.8048,60.82,60.8048,60.82,8500.0
2014-08-14 13:25:00,80.36,80.36,80.35,80.36,1300.0,60.82,60.82,60.8124,60.82,1300.0
2014-08-14 13:30:00,80.36,80.36,80.35,80.36,3700.0,60.82,60.82,60.8124,60.82,3700.0
2014-08-14 13:35:00,80.36,80.36,80.34,80.35,14600.0,60.82,60.82,60.8048,60.8124,14600.0
2014-08-14 13:40:00,80.34,80.35,80.34,80.35,800.0,60.8048,60.8124,60.8048,60.8124,800.0
2014-08-14 13:45:00,80.35,80.35,80.34,80.35,3700.0,60.8124,60.8124,60.8048,60.8124,3700.0
2014-08-14 13:50:00,80.34,80.35,80.34,80.34,1300.0,60.8048,60.8124,60.8048,60.8048,1300.0
2014-08-14 13:55:00,80.34,80.35,80.34,80.35,700.0,60.8048,60.8124,60.8048,60.8124,700.0
2014-08-14 14:00:00,80.34,80.35,80.34,80.34,3700.0,60.8048,60.8124,60.8048,60.8048,3700.0
2014-08-14 14:05:00,80.35,80.35,80.34,80.34,2200.0,60.8124,60.8124,60.8048,60.8048,2200.0
2014-08-14 14:10:00,80.34,80.35,80.34,80.35,2300.0,60.8048,60.8124,60.8048,60.8124,2300.0
2014-08-14 14:15:00,80.35,80.36,80.35,80.36,1000.0,60.8124,60.82,60.8124,60.82,1000.0
2014-08-14 14:20:00,80.36,80.36,80.35,80.35,3000.0,60.82,60.82,60.8124,60.8124,3000.0
2014-08-14 14:25:00,80.36,80.36,80.35,80.35,3700.0,60.82,60.82,60.8124,60.8124,3700.0
2014-08-14 14:30:00,80.34,80.35,80.34,80.35,3000.0,60.8048,60.8124,60.8048,60.8124,3000.0
2014-08-14 14:35:00,80.34,80.35,80.34,80.34,1900.0,60.8048,60.8124,60.8048,60.8048,1900.0
2014-08-14 14:40:00,80.34,80.35,80.34,80.34,2200.0,60.8048,60.8124,60.8048,60.8048,2200.0
2014-08-14 14:45:00,80.35,80.35,80.34,80.35,1100.0,60.8124,60.8124,60.8048,60.8124,1100.0
2014-08-14 14:50:00,80.34,80.36,80.34,80.36,2200.0,60.8048,60.82,60.8048,60.82,2200.0
2014-08-14 14:55:00,80.36,80.36,80.35,80.36,900.0,60.82,60.82,60.8124,60.82,900.0
2014-08-14 15:00:00,80.35,80.35,80.34,80.34,2900.0,60.8124,60.8124,60.8048,60.8048,2900.0
2014-08-14 15:05:00,80.35,80.35,80.34,80.34,3000.0,60.8124,60.8124,60.8048,60.8048,3000.0
2014-08-14 15:10:00,80.34,80.35,80.34,80.34,3700.0,60.8048,60.8124,60.8048,60.8048,3700.0
2014-08-14 15:15:00,80.34,80.35,80.34,80.35,3300.0,60.8048,60.8124,60.8048,60.8124,3300.0
2014-08-14 15:20:00,80.35,80.35,80.35,80.35,700.0,60.8124,60.8124,60.8124,60.8124,700.0
2014-08-14 15:25:00,80.35,80.35,80.34,80.35,3600.0,60.8124,60.8124,60.8048,60.8124,3600.0
2014-08-14 15:30:00,80.34,80.35,80.34,80.34,900.0,60.8048,60.8124,60.8048,60.8048,900.0
2014-08-14 15:35:00,80.34,80.35,80.34,80.34,2700.0,60.8048,60.8124,60.8048,60.8048,2700.0
2014-08-14 15:40:00,80.35,80.35,80.34,80.34,5100.0,60.8124,60.8124,60.8048,60.8048,5100.0
2014-08-14 15:45:00,80.35,80.35,80.34,80.35,2900.0,60.8124,60.8124,60.8048,60.8124,2900.0
2014-08-14 15:50:00,80.34,80.35,80.34,80.35,4900.0,60.8048,60.8124,60.8048,60.8124,4900.0
2014-08-14 15:55:00,80.34,80.35,80.33,80.34,4300.0,60.8048,60.8124,60.7973,60.8048,4300.0
2014-08-15 09:30:00,80.35,80.35,80.34,80.34,8200.0,60.8124,60.8124,60.8048,60.8048,8200.0
2014-08-15 09:35:00,80.31,80.35,80.31,80.33,1400.0,60.7821,60.8124,60.7821,60.7973,1400.0
2014-08-15 09:40:00,80.35,80.35,80.31,80.35,1100.0,60.8124,60.8124,60.7821,60.8124,1100.0
2014-08-15 09:45:00,80.32,80.35,80.32,80.32,10100.0,60.7897,60.8124,60.7897,60.7897,10100.0
2014-08-15 09:50:00,80.35,80.35,80.32,80.32,2300.0,60.8124,60.8124,60.7897,60.7897,2300.0
2014-08-15 09:55:00,80.35,80.35,80.32,80.35,3500.0,60.8124,60.8124,60.7897,60.8124,3500.0
2014-08-15 10:00:00,80.35,80.35,80.31,80.32,7800.0,60.8124,60.8124,60.7821,60.7897,7800.0
2014-08-15 10:05:00,80.32,80.32,80.31,80.31,2200.0,60.7897,60.7897,60.7821,60.7821,2200.0
2014-08-15 10:10:00,80.32,80.32,80.31,80.31,3600.0,60.7897,60.7897,60.7821,60.7821,3600.0
2014-08-15 10:15:00,80.31,80.32,80.31,80.31,11200.0,60.7821,60.7897,60.7821,60.7821,11200.0
2014-08-15 10:20:00,80.31,80.32,80.31,80.31,8400.0,60.7821,60.7897,60.7821,60.7821,8400.0
2014-08-15 10:25:00,80.31,80.32,80.31,80.32,3600.0,60.7821,60.7897,60.7821,60.7897,3600.0
2014-08-15 10:30:00,80.31,80.32,80.31,80.31,10700.0,60.7821,60.7897,60.7821,60.7821,10700.0
2014-08-15 10:35:00,80.32,80.32,80.31,80.32,400.0,60.7897,60.7897,60.7821,60.7897,400.0
2014-08-15 10:40:00,80.32,80.33,80.32,80.33,1700.0,60.7897,60.7973,60.7897,60.7973,1700.0
2014-08-15 10:45:00,80.35,80.35,80.34,80.35,3500.0,60.8124,60.8124,60.8048,60.8124,3500.0
2014-08-15 10:50:00,80.34,80.35,80.34,80.35,700.0,60.8048,60.8124,60.8048,60.8124,700.0
2014-08-15 10:55:00,80.35,80.38,80.35,80.38,6500.0,60.8124,60.8351,60.8124,60.8351,6500.0
2014-08-15 11:00:00,80.38,80.39,80.38,80.38,7000.0,60.8351,60.8427,60.8351,60.8351,7000.0
2014-08-15 11:05:00,80.38,80.39,80.38,80.39,4100.0,60.8351,60.8427,60.8351,60.8427,4100.0
2014-08-15 11:10:00,80.38,80.38,80.36,80.36,15900.0,60.8351,60.8351,60.82,60.82,15900.0
2014-08-15 11:15:00,80.37,80.37,80.36,80.37,3800.0,60.8275,60.8275,60.82,60.8275,3800.0
2014-08-15 11:20:00,80.37,80.38,80.36,80.38,9800.0,60.8275,60.8351,60.82,60.8351,9800.0
2014-08-15 11:25:00,80.38,80.39,80.38,80.38,3900.0,60.8351,60.8427,60.8351,60.8351,3900.0
2014-08-15 11:30:00,80.38,80.39,80.38,80.39,1100.0,60.8351,60.8427,60.8351,60.8427,1100.0
2014-08-15 11:35:00,80.39,80.39,80.38,80.38,3600.0,60.8427,60.8427,60.8351,60.8351,3600.0
2014-08-15 11:40:00,80.39,80.39,80.38,80.38,3100.0,60.8427,60.8427,60.8351,60.8351,3100.0
2014-08-15 11:45:00,80.39,80.39,80.38,80.39,500.0,60.8427,60.8427,60.8351,60.8427,500.0
2014-08-15 11:50:00,80.39,80.39,80.38,80.39,1900.0,60.8427,60.8427,60.8351,60.8427,1900.0
2014-08-15 11:55:00,80.39,80.39,80.39,80.39,1300.0,60.8427,60.8427,60.8427,60.8427,1300.0
2014-08-15 12:00:00,80.38,80.41,80.38,80.4,30600.0,60.8351,60.8578,60.8351,60.8502,30600.0
2014-08-15 12:05:00,80.4,80.41,80.4,80.4,5600.0,60.8502,60.8578,60.8502,60.8502,5600.0
2014-08-15 12:10:00,80.4,80.4,80.38,80.39,4400.0,60.8502,60.8502,60.8351,60.8427,4400.0
2014-08-15 12:15:00,80.39,80.4,80.39,80.4,1800.0,60.8427,60.8502,60.8427,60.8502,1800.0
2014-08-15 12:20:00,80.4,80.4,80.4,80.4,2100.0,60.8502,60.8502,60.8502,60.8502,2100.0
2014-08-15 12:25:00,80.39,80.4,80.39,80.4,1700.0,60.8427,60.8502,60.8427,60.8502,1700.0
2014-08-15 12:30:00,80.4,80.4,80.39,80.4,1900.0,60.8502,60.8502,60.8427,60.8502,1900.0
2014-08-15 12:35:00,80.4,80.4,80.39,80.4,1400.0,60.8502,60.8502,60.8427,60.8502,1400.0
2014-08-15 12:40:00,80.39,80.39,80.38,80.39,7100.0,60.8427,60.8427,60.8351,60.8427,7100.0
2014-08-15 12:45:00,80.39,80.39,80.39,80.39,5300.0,60.8427,60.8427,60.8427,60.8427,5300.0
2014-08-15 12:50:00,80.39,80.39,80.39,80.39,6000.0,60.8427,60.8427,60.8427,60.8427,6000.0
2014-08-15 12:55:00,80.38,80.39,80.38,80.39,6200.0,60.8351,60.8427,60.8351,60.8427,6200.0
2014-08-15 13:00:00,80.39,80.39,80.39,80.39,400.0,60.8427,60.8427,60.8427,60.8427,400.0
2014-08-15 13:05:00,80.38,80.39,80.38,80.39,4200.0,60.8351,60.8427,60.8351,60.8427,4200.0
2014-08-15 13:10:00,80.39,80.39,80.38,80.38,3300.0,60.8427,60.8427,60.8351,60.8351,3300.0
2014-08-15 13:15:00,80.39,80.39,80.38,80.39,2900.0,60.8427,60.8427,60.8351,60.8427,2900.0
2014-08-15 13:20:00,80.39,80.4,80.39,80.39,9700.0,60.8427,60.8502,60.8427,60.8427,9700.0
2014-08-15 13:25:00,80.38,80.38,80.38,80.38,800.0,60.8351,60.8351,60.8351,60.8351,800.0
2014-08-15 13:30:00,80.39,80.39,80.37,80.37,7300.0,60.8427,60.8427,60.8275,60.8275,7300.0
2014-08-15 13:35:00,80.37,80.37,80.37,80.37,1300.0,60.8275,60.8275,60.8275,60.8275,1300.0
2014-08-15 13:40:00,80.37,80.38,80.37,80.37,1500.0,60.8275,60.8351,60.8275,60.8275,1500.0
2014-08-15 13:45:00,80.37,80.38,80.37,80.37,2300.0,60.8275,60.8351,60.8275,60.8275,2300.0
2014-08-15 13:50:00,80.38,80.38,80.37,80.38,2000.0,60.8351,60.8351,60.8275,60.8351,2000.0
2014-08-15 13:55:00,80.38,80.38,80.38,80.38,300.0,60.8351,60.8351,60.8351,60.8351,300.0
2014-08-15 14:00:00,80.38,80.38,80.38,80.38,1400.0,60.8351,60.8351,60.8351,60.8351,1400.0
2014-08-15 14:05:00,80.38,80.38,80.37,80.37,1000.0,60.8351,60.8351,60.8275,60.8275,1000.0
2014-08-15 14:10:00,80.37,80.38,80.37,80.38,1600.0,60.8275,60.8351,60.8275,60.8351,1600.0
2014-08-15 14:15:00,80.38,80.38,80.37,80.37,2100.0,60.8351,60.8351,60.8275,60.8275,2100.0
2014-08-15 14:20:00,80.37,80.38,80.37,80.38,1500.0,60.8275,60.8351,60.8275,60.8351,1500.0
2014-08-15 14:25:00,80.37,80.38,80.37,80.38,2400.0,60.8275,60.8351,60.8275,60.8351,2400.0
2014-08-15 14:30:00,80.37,80.38,80.37,80.38,2800.0,60.8275,60.8351,60.8275,60.8351,2800.0
2014-08-15 14:35:00,80.38,80.38,80.37,80.37,8200.0,60.8351,60.8351,60.8275,60.8275,8200.0
2014-08-15 14:40:00,80.37,80.37,80.36,80.36,3900.0,60.8275,60.8275,60.82,60.82,3900.0
2014-08-15 14:45:00,80.35,80.36,80.35,80.36,3600.0,60.8124,60.82,60.8124,60.82,3600.0
2014-08-15 14:50:00,80.36,80.36,80.35,80.36,3300.0,60.82,60.82,60.8124,60.82,3300.0
2014-08-15 14:55:00,80.36,80.36,80.35,80.35,8800.0,60.82,60.82,60.8124,60.8124,8800.0
2014-08-15 15:00:00,80.36,80.36,80.35,80.35,300.0,60.82,60.82,60.8124,60.8124,300.0
2014-08-15 15:05:00,80.35,80.36,80.35,80.35,700.0,60.8124,60.82,60.8124,60.8124,700.0
2014-08-15 15:10:00,80.35,80.36,80.35,80.36,1400.0,60.8124,60.82,60.8124,60.82,1400.0
2014-08-15 15:15:00,80.36,80.36,80.35,80.35,3800.0,60.82,60.82,60.8124,60.8124,3800.0
2014-08-15 15:20:00,80.35,80.36,80.35,80.36,1900.0,60.8124,60.82,60.8124,60.82,1900.0
2014-08-15 15:25:00,80.35,80.36,80.35,80.35,2500.0,60.8124,60.82,60.8124,60.8124,2500.0
2014-08-15 15:30:00,80.36,80.36,80.34,80.34,3000.0,60.82,60.82,60.8048,60.8048,3000.0
2014-08-15 15:35:00,80.35,80.35,80.35,80.35,900.0,60.8124,60.8124,60.8124,60.8124,900.0
2014-08-15 15:40:00,80.34,80.35,80.34,80.34,3100.0,60.8048,60.8124,60.8048,60.8048,3100.0
2014-08-15 15:45:00,80.34,80.34,80.34,80.34,3500.0,60.8048,60.8048,60.8048,60.8048,3500.0
2014-08-15 15:50:00,80.33,80.34,80.32,80.34,9800.0,60.7973,60.8048,60.7897,60.8048,9800.0
2014-08-15 15:55:00,80.34,80.36,80.33,80.35,8900.0,60.8048,60.82,60.7973,60.8124,8900.0
2014-08-18 09:30:00,80.35,80.36,80.34,80.34,22200.0,60.8124,60.82,60.8048,60.8048,22200.0
2014-08-18 09:35:00,80.34,80.34,80.34,80.34,600.0,60.8048,60.8048,60.8048,60.8048,600.0
2014-08-18 09:40:00,80.34,80.34,80.33,80.33,400.0,60.8048,60.8048,60.7973,60.7973,400.0
2014-08-18 09:45:00,80.34,80.34,80.33,80.33,1400.0,60.8048,60.8048,60.7973,60.7973,1400.0
2014-08-18 09:50:00,80.34,80.34,80.34,80.34,1800.0,60.8048,60.8048,60.8048,60.8048,1800.0
2014-08-18 09:55:00,80.34,80.34,80.34,80.34,500.0,60.8048,60.8048,60.8048,60.8048,500.0
2014-08-18 10:00:00,80.34,80.34,80.33,80.34,2900.0,60.8048,60.8048,60.7973,60.8048,2900.0
2014-08-18 10:05:00,80.34,80.34,80.34,80.34,500.0,60.8048,60.8048,60.8048,60.8048,500.0
2014-08-18 10:10:00,80.34,80.34,80.33,80.34,3800.0,60.8048,60.8048,60.7973,60.8048,3800.0
2014-08-18 10:15:00,80.34,80.34,80.32,80.32,4800.0,60.8048,60.8048,60.7897,60.7897,4800.0
2014-08-18 10:20:00,80.32,80.33,80.31,80.31,4400.0,60.7897,60.7973,60.7821,60.7821,4400.0
2014-08-18 10:25:00,80.32,80.33,80.32,80.33,2700.0,60.7897,60.7973,60.7897,60.7973,2700.0
2014-08-18 10:30:00,80.33,80.33,80.31,80.31,7000.0,60.7973,60.7973,60.7821,60.7821,7000.0
2014-08-18 10:35:00,80.32,80.32,80.31,80.31,1800.0,60.7897,60.7897,60.7821,60.7821,1800.0
2014-08-18 10:40:00,80.31,80.32,80.31,80.31,5300.0,60.7821,60.7897,60.7821,60.7821,5300.0
2014-08-18 10:45:00,80.31,80.32,80.31,80.32,600.0,60.7821,60.7897,60.7821,60.7897,600.0
2014-08-18 10:50:00,80.32,80.32,80.31,80.32,600.0,60.7897,60.7897,60.7821,60.7897,600.0
2014-08-18 10:55:00,80.31,80.32,80.31,80.32,2000.0,60.7821,60.7897,60.7821,60.7897,2000.0
2014-08-18 11:00:00,80.31,80.32,80.31,80.32,500.0,60.7821,60.7897,60.7821,60.7897,500.0
2014-08-18 11:05:00,80.32,80.32,80.31,80.31,2600.0,60.7897,60.7897,60.7821,60.7821,2600.0
2014-08-18 11:10:00,80.32,80.32,80.31,80.32,1400.0,60.7897,60.7897,60.7821,60.7897,1400.0
2014-08-18 11:15:00,80.31,80.32,80.31,80.31,5100.0,60.7821,60.7897,60.7821,60.7821,5100.0
2014-08-18 11:20:00,80.32,80.32,80.31,80.31,10000.0,60.7897,60.7897,60.7821,60.7821,10000.0
2014-08-18 11:25:00,80.31,80.32,80.31,80.32,1400.0,60.7821,60.7897,60.7821,60.7897,1400.0
2014-08-18 11:30:00,80.32,80.32,80.31,80.31,1300.0,60.7897,60.7897,60.7821,60.7821,1300.0
2014-08-18 11:35:00,80.32,80.32,80.32,80.32,700.0,60.7897,60.7897,60.7897,60.7897,700.0
2014-08-18 11:40:00,80.32,80.32,80.3,80.31,2700.0,60.7897,60.7897,60.7745,60.7821,2700.0
2014-08-18 11:45:00,80.31,80.32,80.3,80.31,3200.0,60.7821,60.7897,60.7745,60.7821,3200.0
2014-08-18 11:50:00,80.31,80.34,80.29,80.32,81100.0,60.7821,60.8048,60.767,60.7897,81100.0
2014-08-18 11:55:00,80.33,80.34,80.3,80.33,31800.0,60.7973,60.8048,60.7745,60.7973,31800.0
2014-08-18 12:00:00,80.33,80.33,80.29,80.32,24000.0,60.7973,60.7973,60.767,60.7897,24000.0
2014-08-18 12:05:00,80.31,80.31,80.29,80.29,5100.0,60.7821,60.7821,60.767,60.767,5100.0
2014-08-18 12:10:00,80.29,80.33,80.28,80.32,24500.0,60.767,60.7973,60.7594,60.7897,24500.0
2014-08-18 12:15:00,80.32,80.32,80.28,80.29,9400.0,60.7897,60.7897,60.7594,60.767,9400.0
2014-08-18 12:20:00,80.29,80.3,80.29,80.3,12900.0,60.767,60.7745,60.767,60.7745,12900.0
2014-08-18 12:25:00,80.29,80.33,80.29,80.32,18400.0,60.767,60.7973,60.767,60.7897,18400.0
2014-08-18 12:30:00,80.32,80.32,80.3,80.3,12200.0,60.7897,60.7897,60.7745,60.7745,12200.0
2014-08-18 12:35:00,80.3,80.3,80.29,80.3,1900.0,60.7745,60.7745,60.767,60.7745,1900.0
2014-08-18 12:40:00,80.3,80.31,80.3,80.3,5200.0,60.7745,60.7821,60.7745,60.7745,5200.0
2014-08-18 12:45:00,80.31,80.31,80.3,80.31,13200.0,60.7821,60.7821,60.7745,60.7821,13200.0
2014-08-18 12:50:00,80.3,80.31,80.3,80.3,3100.0,60.7745,60.7821,60.7745,60.7745,3100.0
2014-08-18 12:55:00,80.31,80.31,80.3,80.3,3200.0,60.7821,60.7821,60.7745,60.7745,3200.0
2014-08-18 13:00:00,80.31,80.31,80.31,80.31,100.0,60.7821,60.7821,60.7821,60.7821,100.0
2014-08-18 13:05:00,80.3,80.3,80.29,80.3,4600.0,60.7745,60.7745,60.767,60.7745,4600.0
2014-08-18 13:10:00,80.3,80.3,80.29,80.3,5400.0,60.7745,60.7745,60.767,60.7745,5400.0
2014-08-18 13:15:00,80.3,80.31,80.3,80.31,11300.0,60.7745,60.7821,60.7745,60.7821,11300.0
2014-08-18 13:20:00,80.31,80.31,80.3,80.3,900.0,60.7821,60.7821,60.7745,60.7745,900.0
2014-08-18 13:25:00,80.31,80.31,80.31,80.31,6700.0,60.7821,60.7821,60.7821,60.7821,6700.0
2014-08-18 13:30:00,80.31,80.31,80.3,80.3,3000.0,60.7821,60.7821,60.7745,60.7745,3000.0
2014-08-18 13:35:00,80.31,80.31,80.31,80.31,1000.0,60.7821,60.7821,60.7821,60.7821,1000.0
2014-08-18 13:40:00,80.31,80.31,80.3,80.3,1200.0,60.7821,60.7821,60.7745,60.7745,1200.0
2014-08-18 13:45:00,80.31,80.31,80.3,80.31,1600.0,60.7821,60.7821,60.7745,60.7821,1600.0
2014-08-18 13:50:00,80.31,80.31,80.3,80.31,1900.0,60.7821,60.7821,60.7745,60.7821,1900.0
2014-08-18 13:55:00,80.31,80.32,80.3,80.32,11600.0,60.7821,60.7897,60.7745,60.7897,11600.0
2014-08-18 14:00:00,80.32,80.32,80.32,80.32,400.0,60.7897,60.7897,60.7897,60.7897,400.0
2014-08-18 14:05:00,80.32,80.32,80.32,80.32,1200.0,60.7897,60.7897,60.7897,60.7897,1200.0
2014-08-18 14:10:00,80.32,80.33,80.32,80.33,3500.0,60.7897,60.7973,60.7897,60.7973,3500.0
2014-08-18 14:15:00,80.32,80.33,80.32,80.33,3400.0,60.7897,60.7973,60.7897,60.7973,3400.0
2014-08-18 14:20:00,80.33,80.33,80.32,80.32,2600.0,60.7973,60.7973,60.7897,60.7897,2600.0
2014-08-18 14:25:00,80.33,80.33,80.32,80.32,2200.0,60.7973,60.7973,60.7897,60.7897,2200.0
2014-08-18 14:30:00,80.33,80.33,80.32,80.33,1300.0,60.7973,60.7973,60.7897,60.7973,1300.0
2014-08-18 14:35:00,80.32,80.33,80.32,80.32,5400.0,60.7897,60.7973,60.7897,60.7897,5400.0
2014-08-18 14:40:00,80.32,80.33,80.32,80.32,2100.0,60.7897,60.7973,60.7897,60.7897,2100.0
2014-08-18 14:45:00,80.33,80.34,80.32,80.33,3900.0,60.7973,60.8048,60.7897,60.7973,3900.0
2014-08-18 14:50:00,80.33,80.34,80.32,80.32,15000.0,60.7973,60.8048,60.7897,60.7897,15000.0
2014-08-18 14:55:00,80.32,80.33,80.32,80.33,4500.0,60.7897,60.7973,60.7897,60.7973,4500.0
2014-08-18 15:00:00,80.33,80.33,80.32,80.33,3100.0,60.7973,60.7973,60.7897,60.7973,3100.0
2014-08-18 15:05:00,80.32,80.33,80.32,80.32,1500.0,60.7897,60.7973,60.7897,60.7897,1500.0
2014-08-18 15:10:00,80.32,80.33,80.32,80.33,2800.0,60.7897,60.7973,60.7897,60.7973,2800.0
2014-08-18 15:15:00,80.33,80.33,80.32,80.32,900.0,60.7973,60.7973,60.7897,60.7897,900.0
2014-08-18 15:20:00,80.32,80.33,80.32,80.32,4700.0,60.7897,60.7973,60.7897,60.7897,4700.0
2014-08-18 15:25:00,80.33,80.33,80.32,80.32,2100.0,60.7973,60.7973,60.7897,60.7897,2100.0
2014-08-18 15:30:00,80.32,80.33,80.32,80.32,3700.0,60.7897,60.7973,60.7897,60.7897,3700.0
2014-08-18 15:35:00,80.33,80.33,80.32,80.33,9400.0,60.7973,60.7973,60.7897,60.7973,9400.0
2014-08-18 15:40:00,80.33,80.33,80.32,80.32,11000.0,60.7973,60.7973,60.7897,60.7897,11000.0
2014-08-18 15:45:00,80.33,80.33,80.31,80.33,5300.0,60.7973,60.7973,60.7821,60.7973,5300.0
2014-08-18 15:50:00,80.32,80.33,80.31,80.32,3500.0,60.7897,60.7973,60.7821,60.7897,3500.0
2014-08-18 15:55:00,80.32,80.33,80.31,80.33,12200.0,60.7897,60.7973,60.7821,60.7973,12200.0
2014-08-19 09:30:00,80.36,80.37,80.33,80.33,9900.0,60.82,60.8275,60.7973,60.7973,9900.0
2014-08-19 09:35:00,80.36,80.36,80.36,80.36,700.0,60.82,60.82,60.82,60.82,700.0
2014-08-19 09:40:00,80.35,80.36,80.34,80.34,1500.0,60.8124,60.82,60.8048,60.8048,1500.0
2014-08-19 09:45:00,80.35,80.36,80.35,80.36,1500.0,60.8124,60.82,60.8124,60.82,1500.0
2014-08-19 09:50:00,80.36,80.36,80.35,80.35,3500.0,60.82,60.82,60.8124,60.8124,3500.0
2014-08-19 09:55:00,80.34,80.35,80.34,80.34,4000.0,60.8048,60.8124,60.8048,60.8048,4000.0
2014-08-19 10:00:00,80.35,80.35,80.34,80.34,3500.0,60.8124,60.8124,60.8048,60.8048,3500.0
2014-08-19 10:05:00,80.35,80.35,80.34,80.35,2000.0,60.8124,60.8124,60.8048,60.8124,2000.0
2014-08-19 10:10:00,80.34,80.34,80.32,80.34,73900.0,60.8048,60.8048,60.7897,60.8048,73900.0
2014-08-19 10:15:00,80.34,80.34,80.33,80.33,2500.0,60.8048,60.8048,60.7973,60.7973,2500.0
2014-08-19 10:20:00,80.34,80.34,80.32,80.33,1500.0,60.8048,60.8048,60.7897,60.7973,1500.0
2014-08-19 10:25:00,80.33,80.33,80.32,80.32,5100.0,60.7973,60.7973,60.7897,60.7897,5100.0
2014-08-19 10:30:00,80.31,80.32,80.31,80.32,5600.0,60.7821,60.7897,60.7821,60.7897,5600.0
2014-08-19 10:35:00,80.32,80.36,80.31,80.34,14900.0,60.7897,60.82,60.7821,60.8048,14900.0
2014-08-19 10:40:00,80.34,80.35,80.34,80.35,800.0,60.8048,60.8124,60.8048,60.8124,800.0
2014-08-19 10:45:00,80.35,80.35,80.33,80.33,800.0,60.8124,60.8124,60.7973,60.7973,800.0
2014-08-19 10:50:00,80.34,80.34,80.32,80.33,3600.0,60.8048,60.8048,60.7897,60.7973,3600.0
2014-08-19 10:55:00,80.32,80.33,80.32,80.32,7400.0,60.7897,60.7973,60.7897,60.7897,7400.0
2014-08-19 11:00:00,80.33,80.33,80.32,80.33,2300.0,60.7973,60.7973,60.7897,60.7973,2300.0
2014-08-19 11:05:00,80.33,80.33,80.33,80.33,4800.0,60.7973,60.7973,60.7973,60.7973,4800.0
2014-08-19 11:10:00,80.33,80.33,80.32,80.32,4500.0,60.7973,60.7973,60.7897,60.7897,4500.0
2014-08-19 11:15:00,80.33,80.33,80.33,80.33,1100.0,60.7973,60.7973,60.7973,60.7973,1100.0
2014-08-19 11:20:00,80.33,80.33,80.32,80.32,7800.0,60.7973,60.7973,60.7897,60.7897,7800.0
2014-08-19 11:25:00,80.32,80.32,80.3,80.31,4200.0,60.7897,60.7897,60.7745,60.7821,4200.0
2014-08-19 11:30:00,80.31,80.32,80.31,80.32,500.0,60.7821,60.7897,60.7821,60.7897,500.0
2014-08-19 11:35:00,80.31,80.32,80.31,80.31,1300.0,60.7821,60.7897,60.7821,60.7821,1300.0
2014-08-19 11:40:00,80.31,80.32,80.31,80.32,2300.0,60.7821,60.7897,60.7821,60.7897,2300.0
2014-08-19 11:45:00,80.32,80.32,80.31,80.32,1200.0,60.7897,60.7897,60.7821,60.7897,1200.0
2014-08-19 11:50:00,80.31,80.33,80.31,80.33,13400.0,60.7821,60.7973,60.7821,60.7973,13400.0
2014-08-19 11:55:00,80.33,80.33,80.32,80.33,1400.0,60.7973,60.7973,60.7897,60.7973,1400.0
2014-08-19 12:00:00,80.32,80.34,80.31,80.34,16200.0,60.7897,60.8048,60.7821,60.8048,16200.0
2014-08-19 12:05:00,80.34,80.34,80.32,80.32,5700.0,60.8048,60.8048,60.7897,60.7897,5700.0
2014-08-19 12:10:00,80.31,80.32,80.29,80.3,19200.0,60.7821,60.7897,60.767,60.7745,19200.0
2014-08-19 12:15:00,80.3,80.31,80.3,80.3,7100.0,60.7745,60.7821,60.7745,60.7745,7100.0
2014-08-19 12:20:00,80.31,80.33,80.3,80.3,32100.0,60.7821,60.7973,60.7745,60.7745,32100.0
2014-08-19 12:25:00,80.3,80.31,80.3,80.3,9700.0,60.7745,60.7821,60.7745,60.7745,9700.0
2014-08-19 12:30:00,80.31,80.31,80.31,80.31,2200.0,60.7821,60.7821,60.7821,60.7821,2200.0
2014-08-19 12:35:00,80.31,80.31,80.3,80.3,7700.0,60.7821,60.7821,60.7745,60.7745,7700.0
2014-08-19 12:40:00,80.3,80.31,80.3,80.3,1000.0,60.7745,60.7821,60.7745,60.7745,1000.0
2014-08-19 12:45:00,80.3,80.31,80.3,80.31,600.0,60.7745,60.7821,60.7745,60.7821,600.0
2014-08-19 12:50:00,80.31,80.31,80.3,80.31,4000.0,60.7821,60.7821,60.7745,60.7821,4000.0
2014-08-19 12:55:00,80.31,80.31,80.31,80.31,1200.0,60.7821,60.7821,60.7821,60.7821,1200.0
2014-08-19 13:00:00,80.3,80.31,80.3,80.3,3000.0,60.7745,60.7821,60.7745,60.7745,3000.0
2014-08-19 13:05:00,80.31,80.31,80.3,80.31,700.0,60.7821,60.7821,60.7745,60.7821,700.0
2014-08-19 13:10:00,80.31,80.31,80.3,80.31,1100.0,60.7821,60.7821,60.7745,60.7821,1100.0
2014-08-19 13:15:00,80.3,80.31,80.29,80.29,7700.0,60.7745,60.7821,60.767,60.767,7700.0
2014-08-19 13:20:00,80.29,80.29,80.29,80.29,200.0,60.767,60.767,60.767,60.767,200.0
2014-08-19 13:25:00,80.29,80.29,80.29,80.29,4400.0,60.767,60.767,60.767,60.767,4400.0
2014-08-19 13:30:00,80.29,80.32,80.28,80.31,22800.0,60.767,60.7897,60.7594,60.7821,22800.0
2014-08-19 13:35:00,80.32,80.32,80.31,80.32,1100.0,60.7897,60.7897,60.7821,60.7897,1100.0
2014-08-19 13:40:00,80.31,80.32,80.31,80.32,3700.0,60.7821,60.7897,60.7821,60.7897,3700.0
2014-08-19 13:45:00,80.31,80.32,80.31,80.31,3600.0,60.7821,60.7897,60.7821,60.7821,3600.0
2014-08-19 13:50:00,80.31,80.32,80.31,80.32,1700.0,60.7821,60.7897,60.7821,60.7897,1700.0
2014-08-19 13:55:00,80.31,80.31,80.3,80.31,2800.0,60.7821,60.7821,60.7745,60.7821,2800.0
2014-08-19 14:00:00,80.3,80.31,80.3,80.3,900.0,60.7745,60.7821,60.7745,60.7745,900.0
2014-08-19 14:05:00,80.3,80.31,80.3,80.31,9000.0,60.7745,60.7821,60.7745,60.7821,9000.0
2014-08-19 14:10:00,80.31,80.31,80.29,80.29,13500.0,60.7821,60.7821,60.767,60.767,13500.0
2014-08-19 14:15:00,80.29,80.29,80.29,80.29,12600.0,60.767,60.767,60.767,60.767,12600.0
2014-08-19 14:20:00,80.29,80.3,80.29,80.3,5800.0,60.767,60.7745,60.767,60.7745,5800.0
2014-08-19 14:25:00,80.29,80.31,80.29,80.31,1700.0,60.767,60.7821,60.767,60.7821,1700.0
2014-08-19 14:30:00,80.3,80.31,80.3,80.3,4200.0,60.7745,60.7821,60.7745,60.7745,4200.0
2014-08-19 14:35:00,80.3,80.31,80.3,80.3,4800.0,60.7745,60.7821,60.7745,60.7745,4800.0
2014-08-19 14:40:00,80.31,80.31,80.3,80.3,1200.0,60.7821,60.7821,60.7745,60.7745,1200.0
2014-08-19 14:45:00,80.3,80.31,80.3,80.31,1700.0,60.7745,60.7821,60.7745,60.7821,1700.0
2014-08-19 14:50:00,80.3,80.31,80.3,80.31,4000.0,60.7745,60.7821,60.7745,60.7821,4000.0
2014-08-19 14:55:00,80.31,80.31,80.3,80.31,1300.0,60.7821,60.7821,60.7745,60.7821,1300.0
2014-08-19 15:00:00,80.31,80.31,80.3,80.31,3100.0,60.7821,60.7821,60.7745,60.7821,3100.0
2014-08-19 15:05:00,80.31,80.31,80.3,80.31,6800.0,60.7821,60.7821,60.7745,60.7821,6800.0
2014-08-19 15:10:00,80.31,80.31,80.3,80.3,1400.0,60.7821,60.7821,60.7745,60.7745,1400.0
2014-08-19 15:15:00,80.31,80.31,80.3,80.31,3000.0,60.7821,60.7821,60.7745,60.7821,3000.0
2014-08-19 15:20:00,80.31,80.31,80.31,80.31,13400.0,60.7821,60.7821,60.7821,60.7821,13400.0
2014-08-19 15:25:00,80.3,80.31,80.3,80.31,1300.0,60.7745,60.7821,60.7745,60.7821,1300.0
2014-08-19 15:30:00,80.31,80.31,80.3,80.3,6900.0,60.7821,60.7821,60.7745,60.7745,6900.0
2014-08-19 15:35:00,80.31,80.31,80.3,80.31,2400.0,60.7821,60.7821,60.7745,60.7821,2400.0
2014-08-19 15:40:00,80.31,80.31,80.3,80.3,8800.0,60.7821,60.7821,60.7745,60.7745,8800.0
2014-08-19 15:45:00,80.31,80.31,80.3,80.3,3900.0,60.7821,60.7821,60.7745,60.7745,3900.0
2014-08-19 15:50:00,80.31,80.31,80.31,80.31,8200.0,60.7821,60.7821,60.7821,60.7821,8200.0
2014-08-19 15:55:00,80.31,80.31,80.3,80.31,18800.0,60.7821,60.7821,60.7745,60.7821,18800.0
2014-08-20 09:30:00,80.32,80.32,80.3,80.3,9800.0,60.7897,60.7897,60.7745,60.7745,9800.0
2014-08-20 09:35:00,80.3,80.3,80.3,80.3,500.0,60.7745,60.7745,60.7745,60.7745,500.0
2014-08-20 09:40:00,80.3,80.3,80.29,80.3,3500.0,60.7745,60.7745,60.767,60.7745,3500.0
2014-08-20 09:45:00,80.3,80.3,80.27,80.27,5100.0,60.7745,60.7745,60.7518,60.7518,5100.0
2014-08-20 09:50:00,80.27,80.27,80.26,80.27,2500.0,60.7518,60.7518,60.7443,60.7518,2500.0
2014-08-20 09:55:00,80.27,80.27,80.26,80.27,1100.0,60.7518,60.7518,60.7443,60.7518,1100.0
2014-08-20 10:00:00,80.27,80.28,80.26,80.28,7800.0,60.7518,60.7594,60.7443,60.7594,7800.0
2014-08-20 10:05:00,80.28,80.29,80.28,80.29,3500.0,60.7594,60.767,60.7594,60.767,3500.0
2014-08-20 10:10:00,80.28,80.29,80.28,80.29,5100.0,60.7594,60.767,60.7594,60.767,5100.0
2014-08-20 10:15:00,80.29,80.29,80.28,80.28,3200.0,60.767,60.767,60.7594,60.7594,3200.0
2014-08-20 10:20:00,80.28,80.28,80.28,80.28,3900.0,60.7594,60.7594,60.7594,60.7594,3900.0
2014-08-20 10:25:00,80.29,80.29,80.28,80.28,2400.0,60.767,60.767,60.7594,60.7594,2400.0
2014-08-20 10:30:00,80.29,80.29,80.29,80.29,200.0,60.767,60.767,60.767,60.767,200.0
2014-08-20 10:35:00,80.29,80.29,80.29,80.29,200.0,60.767,60.767,60.767,60.767,200.0
2014-08-20 10:40:00,80.29,80.29,80.29,80.29,1300.0,60.767,60.767,60.767,60.767,1300.0
2014-08-20 10:45:00,80.28,80.29,80.28,80.28,5000.0,60.7594,60.767,60.7594,60.7594,5000.0
2014-08-20 10:50:00,80.28,80.29,80.28,80.28,1900.0,60.7594,60.767,60.7594,60.7594,1900.0
2014-08-20 10:55:00,80.28,80.29,80.28,80.29,2000.0,60.7594,60.767,60.7594,60.767,2000.0
2014-08-20 11:00:00,80.28,80.28,80.28,80.28,3800.0,60.7594,60.7594,60.7594,60.7594,3800.0
2014-08-20 11:05:00,80.29,80.29,80.28,80.29,4300.0,60.767,60.767,60.7594,60.767,4300.0
2014-08-20 11:10:00,80.29,80.29,80.28,80.28,2100.0,60.767,60.767,60.7594,60.7594,2100.0
2014-08-20 11:15:00,80.28,80.28,80.28,80.28,800.0,60.7594,60.7594,60.7594,60.7594,800.0
2014-08-20 11:20:00,80.28,80.29,80.28,80.29,1000.0,60.7594,60.767,60.7594,60.767,1000.0
2014-08-20 11:25:00,80.29,80.29,80.29,80.29,400.0,60.767,60.767,60.767,60.767,400.0
2014-08-20 11:30:00,80.28,80.29,80.28,80.28,600.0,60.7594,60.767,60.7594,60.7594,600.0
2014-08-20 11:35:00,80.29,80.29,80.28,80.28,9600.0,60.767,60.767,60.7594,60.7594,9600.0
2014-08-20 11:40:00,80.28,80.28,80.28,80.28,1500.0,60.7594,60.7594,60.7594,60.7594,1500.0
2014-08-20 11:45:00,80.28,80.29,80.28,80.29,1600.0,60.7594,60.767,60.7594,60.767,1600.0
2014-08-20 11:50:00,80.29,80.29,80.28,80.29,3700.0,60.767,60.767,60.7594,60.767,3700.0
2014-08-20 11:55:00,80.29,80.29,80.28,80.28,900.0,60.767,60.767,60.7594,60.7594,900.0
2014-08-20 12:00:00,80.28,80.29,80.28,80.29,1900.0,60.7594,60.767,60.7594,60.767,1900.0
2014-08-20 12:05:00,80.29,80.29,80.28,80.28,600.0,60.767,60.767,60.7594,60.7594,600.0
2014-08-20 12:10:00,80.29,80.29,80.28,80.29,1900.0,60.767,60.767,60.7594,60.767,1900.0
2014-08-20 12:15:00,80.28,80.29,80.28,80.29,1200.0,60.7594,60.767,60.7594,60.767,1200.0
2014-08-20 12:20:00,80.29,80.29,80.29,80.29,0.0,60.767,60.767,60.767,60.767,0.0
2014-08-20 12:25:00,80.28,80.29,80.28,80.28,3300.0,60.7594,60.767,60.7594,60.7594,3300.0
2014-08-20 12:30:00,80.29,80.29,80.29,80.29,200.0,60.767,60.767,60.767,60.767,200.0
2014-08-20 12:35:00,80.28,80.29,80.28,80.29,700.0,60.7594,60.767,60.7594,60.767,700.0
2014-08-20 12:40:00,80.29,80.29,80.28,80.28,300.0,60.767,60.767,60.7594,60.7594,300.0
2014-08-20 12:45:00,80.28,80.28,80.28,80.28,900.0,60.7594,60.7594,60.7594,60.7594,900.0
2014-08-20 12:50:00,80.28,80.29,80.28,80.28,2900.0,60.7594,60.767,60.7594,60.7594,2900.0
2014-08-20 12:55:00,80.29,80.29,80.28,80.29,6600.0,60.767,60.767,60.7594,60.767,6600.0
2014-08-20 13:00:00,80.29,80.29,80.28,80.28,900.0,60.767,60.767,60.7594,60.7594,900.0
2014-08-20 13:05:00,80.29,80.29,80.28,80.29,700.0,60.767,60.767,60.7594,60.767,700.0
2014-08-20 13:10:00,80.28,80.29,80.28,80.28,1000.0,60.7594,60.767,60.7594,60.7594,1000.0
2014-08-20 13:15:00,80.29,80.29,80.28,80.28,1100.0,60.767,60.767,60.7594,60.7594,1100.0
2014-08-20 13:20:00,80.29,80.29,80.28,80.28,2800.0,60.767,60.767,60.7594,60.7594,2800.0
2014-08-20 13:25:00,80.29,80.29,80.28,80.29,3200.0,60.767,60.767,60.7594,60.767,3200.0
2014-08-20 13:30:00,80.29,80.29,80.29,80.29,2900.0,60.767,60.767,60.767,60.767,2900.0
2014-08-20 13:35:00,80.28,80.29,80.28,80.29,900.0,60.7594,60.767,60.7594,60.767,900.0
2014-08-20 13:40:00,80.28,80.29,80.28,80.29,1600.0,60.7594,60.767,60.7594,60.767,1600.0
2014-08-20 13:45:00,80.28,80.29,80.28,80.29,2100.0,60.7594,60.767,60.7594,60.767,2100.0
2014-08-20 13:50:00,80.29,80.29,80.29,80.29,900.0,60.767,60.767,60.767,60.767,900.0
2014-08-20 13:55:00,80.29,80.3,80.28,80.3,7300.0,60.767,60.7745,60.7594,60.7745,7300.0
2014-08-20 14:00:00,80.28,80.28,80.25,80.25,17000.0,60.7594,60.7594,60.7367,60.7367,17000.0
2014-08-20 14:05:00,80.25,80.27,80.25,80.26,18300.0,60.7367,60.7518,60.7367,60.7443,18300.0
2014-08-20 14:10:00,80.27,80.27,80.26,80.26,10800.0,60.7518,60.7518,60.7443,60.7443,10800.0
2014-08-20 14:15:00,80.26,80.27,80.26,80.27,3100.0,60.7443,60.7518,60.7443,60.7518,3100.0
2014-08-20 14:20:00,80.26,80.27,80.22,80.22,11200.0,60.7443,60.7518,60.714,60.714,11200.0
2014-08-20 14:25:00,80.22,80.23,80.22,80.22,6300.0,60.714,60.7216,60.714,60.714,6300.0
2014-08-20 14:30:00,80.23,80.24,80.22,80.23,5500.0,60.7216,60.7291,60.714,60.7216,5500.0
2014-08-20 14:35:00,80.24,80.24,80.23,80.24,12300.0,60.7291,60.7291,60.7216,60.7291,12300.0
2014-08-20 14:40:00,80.23,80.23,80.22,80.22,76900.0,60.7216,60.7216,60.714,60.714,76900.0
2014-08-20 14:45:00,80.23,80.23,80.22,80.23,5000.0,60.7216,60.7216,60.714,60.7216,5000.0
2014-08-20 14:50:00,80.22,80.23,80.22,80.22,5500.0,60.714,60.7216,60.714,60.714,5500.0
2014-08-20 14:55:00,80.23,80.23,80.22,80.22,1900.0,60.7216,60.7216,60.714,60.714,1900.0
2014-08-20 15:00:00,80.23,80.23,80.22,80.22,8800.0,60.7216,60.7216,60.714,60.714,8800.0
2014-08-20 15:05:00,80.23,80.23,80.22,80.22,4000.0,60.7216,60.7216,60.714,60.714,4000.0
2014-08-20 15:10:00,80.22,80.22,80.21,80.21,4800.0,60.714,60.714,60.7064,60.7064,4800.0
2014-08-20 15:15:00,80.22,80.22,80.21,80.22,4400.0,60.714,60.714,60.7064,60.714,4400.0
2014-08-20 15:20:00,80.21,80.22,80.21,80.22,5400.0,60.7064,60.714,60.7064,60.714,5400.0
2014-08-20 15:25:00,80.21,80.22,80.21,80.21,3800.0,60.7064,60.714,60.7064,60.7064,3800.0
2014-08-20 15:30:00,80.21,80.22,80.21,80.21,6000.0,60.7064,60.714,60.7064,60.7064,6000.0
2014-08-20 15:35:00,80.22,80.24,80.21,80.22,27100.0,60.714,60.7291,60.7064,60.714,27100.0
2014-08-20 15:40:00,80.22,80.23,80.21,80.21,9400.0,60.714,60.7216,60.7064,60.7064,9400.0
2014-08-20 15:45:00,80.21,80.22,80.21,80.22,2600.0,60.7064,60.714,60.7064,60.714,2600.0
2014-08-20 15:50:00,80.21,80.22,80.2,80.2,7200.0,60.7064,60.714,60.6989,60.6989,7200.0
2014-08-20 15:55:00,80.2,80.21,80.2,80.21,12900.0,60.6989,60.7064,60.6989,60.7064,12900.0
2014-08-21 09:30:00,80.15,80.21,80.15,80.2,11300.0,60.661,60.7064,60.661,60.6989,11300.0
2014-08-21 09:35:00,80.22,80.23,80.2,80.2,2200.0,60.714,60.7216,60.6989,60.6989,2200.0
2014-08-21 09:40:00,80.21,80.22,80.19,80.2,3300.0,60.7064,60.714,60.6913,60.6989,3300.0
2014-08-21 09:45:00,80.2,80.21,80.2,80.21,8300.0,60.6989,60.7064,60.6989,60.7064,8300.0
2014-08-21 09:50:00,80.2,80.21,80.19,80.2,15900.0,60.6989,60.7064,60.6913,60.6989,15900.0
2014-08-21 09:55:00,80.21,80.25,80.21,80.25,3500.0,60.7064,60.7367,60.7064,60.7367,3500.0
2014-08-21 10:00:00,80.27,80.28,80.23,80.24,16200.0,60.7518,60.7594,60.7216,60.7291,16200.0
2014-08-21 10:05:00,80.22,80.24,80.22,80.24,5100.0,60.714,60.7291,60.714,60.7291,5100.0
2014-08-21 10:10:00,80.25,80.26,80.24,80.24,7500.0,60.7367,60.7443,60.7291,60.7291,7500.0
2014-08-21 10:15:00,80.22,80.22,80.2,80.22,307700.0,60.714,60.714,60.6989,60.714,307700.0
2014-08-21 10:20:00,80.21,80.22,80.21,80.22,2800.0,60.7064,60.714,60.7064,60.714,2800.0
2014-08-21 10:25:00,80.22,80.23,80.21,80.22,19800.0,60.714,60.7216,60.7064,60.714,19800.0
2014-08-21 10:30:00,80.22,80.22,80.18,80.18,9000.0,60.714,60.714,60.6837,60.6837,9000.0
2014-08-21 10:35:00,80.19,80.19,80.19,80.19,1100.0,60.6913,60.6913,60.6913,60.6913,1100.0
2014-08-21 10:40:00,80.2,80.21,80.2,80.2,1100.0,60.6989,60.7064,60.6989,60.6989,1100.0
2014-08-21 10:45:00,80.21,80.23,80.21,80.23,9500.0,60.7064,60.7216,60.7064,60.7216,9500.0
2014-08-21 10:50:00,80.23,80.23,80.22,80.23,1400.0,60.7216,60.7216,60.714,60.7216,1400.0
2014-08-21 10:55:00,80.22,80.23,80.22,80.23,5400.0,60.714,60.7216,60.714,60.7216,5400.0
2014-08-21 11:00:00,80.23,80.23,80.22,80.23,2100.0,60.7216,60.7216,60.714,60.7216,2100.0
2014-08-21 11:05:00,80.23,80.23,80.22,80.22,4100.0,60.7216,60.7216,60.714,60.714,4100.0
2014-08-21 11:10:00,80.23,80.23,80.22,80.22,2300.0,60.7216,60.7216,60.714,60.714,2300.0
2014-08-21 11:15:00,80.22,80.23,80.22,80.22,1700.0,60.714,60.7216,60.714,60.714,1700.0
2014-08-21 11:20:00,80.23,80.23,80.21,80.21,2500.0,60.7216,60.7216,60.7064,60.7064,2500.0
2014-08-21 11:25:00,80.21,80.22,80.21,80.22,2900.0,60.7064,60.714,60.7064,60.714,2900.0
2014-08-21 11:30:00,80.22,80.22,80.21,80.21,2700.0,60.714,60.714,60.7064,60.7064,2700.0
2014-08-21 11:35:00,80.21,80.22,80.21,80.22,1500.0,60.7064,60.714,60.7064,60.714,1500.0
2014-08-21 11:40:00,80.22,80.22,80.21,80.22,700.0,60.714,60.714,60.7064,60.714,700.0
2014-08-21 11:45:00,80.22,80.22,80.21,80.22,1100.0,60.714,60.714,60.7064,60.714,1100.0
2014-08-21 11:50:00,80.22,80.22,80.21,80.22,1400.0,60.714,60.714,60.7064,60.714,1400.0
2014-08-21 11:55:00,80.21,80.22,80.21,80.22,1100.0,60.7064,60.714,60.7064,60.714,1100.0
2014-08-21 12:00:00,80.22,80.22,80.21,80.22,900.0,60.714,60.714,60.7064,60.714,900.0
2014-08-21 12:05:00,80.22,80.22,80.21,80.22,1600.0,60.714,60.714,60.7064,60.714,1600.0
2014-08-21 12:10:00,80.22,80.22,80.22,80.22,0.0,60.714,60.714,60.714,60.714,0.0
2014-08-21 12:15:00,80.22,80.22,80.21,80.21,2100.0,60.714,60.714,60.7064,60.7064,2100.0
2014-08-21 12:20:00,80.21,80.21,80.21,80.21,0.0,60.7064,60.7064,60.7064,60.7064,0.0
2014-08-21 12:25:00,80.21,80.22,80.21,80.22,3600.0,60.7064,60.714,60.7064,60.714,3600.0
2014-08-21 12:30:00,80.21,80.22,80.21,80.22,2300.0,60.7064,60.714,60.7064,60.714,2300.0
2014-08-21 12:35:00,80.22,80.22,80.21,80.21,3200.0,60.714,60.714,60.7064,60.7064,3200.0
2014-08-21 12:40:00,80.21,80.21,80.2,80.2,6500.0,60.7064,60.7064,60.6989,60.6989,6500.0
2014-08-21 12:45:00,80.21,80.21,80.2,80.2,5100.0,60.7064,60.7064,60.6989,60.6989,5100.0
2014-08-21 12:50:00,80.21,80.21,80.2,80.2,8500.0,60.7064,60.7064,60.6989,60.6989,8500.0
2014-08-21 12:55:00,80.2,80.2,80.19,80.2,5100.0,60.6989,60.6989,60.6913,60.6989,5100.0
2014-08-21 13:00:00,80.2,80.2,80.19,80.2,8900.0,60.6989,60.6989,60.6913,60.6989,8900.0
2014-08-21 13:05:00,80.2,80.2,80.19,80.19,6700.0,60.6989,60.6989,60.6913,60.6913,6700.0
2014-08-21 13:10:00,80.19,80.19,80.18,80.19,1800.0,60.6913,60.6913,60.6837,60.6913,1800.0
2014-08-21 13:15:00,80.18,80.19,80.18,80.19,3700.0,60.6837,60.6913,60.6837,60.6913,3700.0
2014-08-21 13:20:00,80.19,80.19,80.18,80.19,600.0,60.6913,60.6913,60.6837,60.6913,600.0
2014-08-21 13:25:00,80.19,80.19,80.18,80.19,10000.0,60.6913,60.6913,60.6837,60.6913,10000.0
2014-08-21 13:30:00,80.19,80.19,80.18,80.18,10000.0,60.6913,60.6913,60.6837,60.6837,10000.0
2014-08-21 13:35:00,80.19,80.19,80.19,80.19,900.0,60.6913,60.6913,60.6913,60.6913,900.0
2014-08-21 13:40:00,80.19,80.19,80.19,80.19,1700.0,60.6913,60.6913,60.6913,60.6913,1700.0
2014-08-21 13:45:00,80.19,80.19,80.18,80.18,2000.0,60.6913,60.6913,60.6837,60.6837,2000.0
2014-08-21 13:50:00,80.19,80.21,80.18,80.21,7000.0,60.6913,60.7064,60.6837,60.7064,7000.0
2014-08-21 13:55:00,80.21,80.21,80.2,80.21,1100.0,60.7064,60.7064,60.6989,60.7064,1100.0
2014-08-21 14:00:00,80.21,80.22,80.2,80.21,3000.0,60.7064,60.714,60.6989,60.7064,3000.0
2014-08-21 14:05:00,80.22,80.22,80.22,80.22,1900.0,60.714,60.714,60.714,60.714,1900.0
2014-08-21 14:10:00,80.22,80.22,80.21,80.21,2600.0,60.714,60.714,60.7064,60.7064,2600.0
2014-08-21 14:15:00,80.21,80.22,80.21,80.22,2400.0,60.7064,60.714,60.7064,60.714,2400.0
2014-08-21 14:20:00,80.21,80.23,80.21,80.23,2800.0,60.7064,60.7216,60.7064,60.7216,2800.0
2014-08-21 14:25:00,80.23,80.23,80.23,80.23,1000.0,60.7216,60.7216,60.7216,60.7216,1000.0
2014-08-21 14:30:00,80.23,80.23,80.22,80.23,1500.0,60.7216,60.7216,60.714,60.7216,1500.0
2014-08-21 14:35:00,80.23,80.23,80.21,80.21,4200.0,60.7216,60.7216,60.7064,60.7064,4200.0
2014-08-21 14:40:00,80.22,80.22,80.21,80.21,10000.0,60.714,60.714,60.7064,60.7064,10000.0
2014-08-21 14:45:00,80.21,80.22,80.21,80.22,6400.0,60.7064,60.714,60.7064,60.714,6400.0
2014-08-21 14:50:00,80.22,80.22,80.2,80.21,10100.0,60.714,60.714,60.6989,60.7064,10100.0
2014-08-21 14:55:00,80.21,80.21,80.2,80.21,6700.0,60.7064,60.7064,60.6989,60.7064,6700.0
2014-08-21 15:00:00,80.2,80.22,80.2,80.21,2800.0,60.6989,60.714,60.6989,60.7064,2800.0
2014-08-21 15:05:00,80.21,80.22,80.2,80.22,8900.0,60.7064,60.714,60.6989,60.714,8900.0
2014-08-21 15:10:00,80.21,80.21,80.2,80.21,8800.0,60.7064,60.7064,60.6989,60.7064,8800.0
2014-08-21 15:15:00,80.2,80.21,80.2,80.21,1500.0,60.6989,60.7064,60.6989,60.7064,1500.0
2014-08-21 15:20:00,80.21,80.21,80.2,80.2,14000.0,60.7064,60.7064,60.6989,60.6989,14000.0
2014-08-21 15:25:00,80.2,80.21,80.2,80.2,4500.0,60.6989,60.7064,60.6989,60.6989,4500.0
2014-08-21 15:30:00,80.21,80.22,80.2,80.2,5700.0,60.7064,60.714,60.6989,60.6989,5700.0
2014-08-21 15:35:00,80.21,80.22,80.2,80.22,11900.0,60.7064,60.714,60.6989,60.714,11900.0
2014-08-21 15:40:00,80.21,80.21,80.19,80.2,10300.0,60.7064,60.7064,60.6913,60.6989,10300.0
2014-08-21 15:45:00,80.19,80.2,80.19,80.2,2100.0,60.6913,60.6989,60.6913,60.6989,2100.0
2014-08-21 15:50:00,80.19,80.2,80.19,80.2,9400.0,60.6913,60.6989,60.6913,60.6989,9400.0
2014-08-21 15:55:00,80.2,80.2,80.19,80.2,10100.0,60.6989,60.6989,60.6913,60.6989,10100.0
2014-08-22 09:30:00,80.22,80.23,80.21,80.23,6800.0,60.714,60.7216,60.7064,60.7216,6800.0
2014-08-22 09:35:00,80.22,80.23,80.2,80.21,11300.0,60.714,60.7216,60.6989,60.7064,11300.0
2014-08-22 09:40:00,80.23,80.23,80.21,80.22,1200.0,60.7216,60.7216,60.7064,60.714,1200.0
2014-08-22 09:45:00,80.23,80.23,80.21,80.21,800.0,60.7216,60.7216,60.7064,60.7064,800.0
2014-08-22 09:50:00,80.21,80.22,80.21,80.22,3200.0,60.7064,60.714,60.7064,60.714,3200.0
2014-08-22 09:55:00,80.21,80.22,80.21,80.22,1200.0,60.7064,60.714,60.7064,60.714,1200.0
2014-08-22 10:00:00,80.22,80.22,80.21,80.22,3600.0,60.714,60.714,60.7064,60.714,3600.0
2014-08-22 10:05:00,80.22,80.22,80.18,80.18,10200.0,60.714,60.714,60.6837,60.6837,10200.0
2014-08-22 10:10:00,80.18,80.18,80.17,80.18,3800.0,60.6837,60.6837,60.6762,60.6837,3800.0
2014-08-22 10:15:00,80.18,80.18,80.17,80.17,5200.0,60.6837,60.6837,60.6762,60.6762,5200.0
2014-08-22 10:20:00,80.18,80.18,80.17,80.17,22000.0,60.6837,60.6837,60.6762,60.6762,22000.0
2014-08-22 10:25:00,80.18,80.18,80.17,80.17,1900.0,60.6837,60.6837,60.6762,60.6762,1900.0
2014-08-22 10:30:00,80.18,80.18,80.17,80.18,4900.0,60.6837,60.6837,60.6762,60.6837,4900.0
2014-08-22 10:35:00,80.18,80.18,80.17,80.17,2200.0,60.6837,60.6837,60.6762,60.6762,2200.0
2014-08-22 10:40:00,80.17,80.17,80.14,80.15,8800.0,60.6762,60.6762,60.6534,60.661,8800.0
2014-08-22 10:45:00,80.14,80.15,80.14,80.14,7400.0,60.6534,60.661,60.6534,60.6534,7400.0
2014-08-22 10:50:00,80.15,80.16,80.14,80.16,2700.0,60.661,60.6686,60.6534,60.6686,2700.0
2014-08-22 10:55:00,80.16,80.18,80.16,80.18,14000.0,60.6686,60.6837,60.6686,60.6837,14000.0
2014-08-22 11:00:00,80.18,80.18,80.17,80.17,1200.0,60.6837,60.6837,60.6762,60.6762,1200.0
2014-08-22 11:05:00,80.17,80.18,80.17,80.17,800.0,60.6762,60.6837,60.6762,60.6762,800.0
2014-08-22 11:10:00,80.18,80.18,80.18,80.18,3100.0,60.6837,60.6837,60.6837,60.6837,3100.0
2014-08-22 11:15:00,80.17,80.17,80.14,80.16,21800.0,60.6762,60.6762,60.6534,60.6686,21800.0
2014-08-22 11:20:00,80.16,80.16,80.15,80.15,1100.0,60.6686,60.6686,60.661,60.661,1100.0
2014-08-22 11:25:00,80.16,80.16,80.15,80.16,500.0,60.6686,60.6686,60.661,60.6686,500.0
2014-08-22 11:30:00,80.16,80.17,80.15,80.16,1600.0,60.6686,60.6762,60.661,60.6686,1600.0
2014-08-22 11:35:00,80.17,80.17,80.17,80.17,800.0,60.6762,60.6762,60.6762,60.6762,800.0
2014-08-22 11:40:00,80.17,80.17,80.17,80.17,300.0,60.6762,60.6762,60.6762,60.6762,300.0
2014-08-22 11:45:00,80.16,80.17,80.16,80.16,600.0,60.6686,60.6762,60.6686,60.6686,600.0
2014-08-22 11:50:00,80.17,80.17,80.16,80.16,3000.0,60.6762,60.6762,60.6686,60.6686,3000.0
2014-08-22 11:55:00,80.17,80.17,80.16,80.17,3100.0,60.6762,60.6762,60.6686,60.6762,3100.0
2014-08-22 12:00:00,80.17,80.17,80.15,80.15,3100.0,60.6762,60.6762,60.661,60.661,3100.0
2014-08-22 12:05:00,80.15,80.16,80.15,80.15,1200.0,60.661,60.6686,60.661,60.661,1200.0
2014-08-22 12:10:00,80.15,80.17,80.15,80.17,7500.0,60.661,60.6762,60.661,60.6762,7500.0
2014-08-22 12:15:00,80.16,80.17,80.16,80.17,9300.0,60.6686,60.6762,60.6686,60.6762,9300.0
2014-08-22 12:20:00,80.16,80.16,80.16,80.16,100.0,60.6686,60.6686,60.6686,60.6686,100.0
2014-08-22 12:25:00,80.17,80.17,80.17,80.17,100.0,60.6762,60.6762,60.6762,60.6762,100.0
2014-08-22 12:30:00,80.17,80.17,80.17,80.17,5100.0,60.6762,60.6762,60.6762,60.6762,5100.0
2014-08-22 12:35:00,80.17,80.17,80.17,80.17,0.0,60.6762,60.6762,60.6762,60.6762,0.0
2014-08-22 12:40:00,80.17,80.17,80.16,80.17,1000.0,60.6762,60.6762,60.6686,60.6762,1000.0
2014-08-22 12:45:00,80.17,80.17,80.16,80.17,7600.0,60.6762,60.6762,60.6686,60.6762,7600.0
2014-08-22 12:50:00,80.16,80.17,80.16,80.16,2000.0,60.6686,60.6762,60.6686,60.6686,2000.0
2014-08-22 12:55:00,80.17,80.17,80.16,80.16,2600.0,60.6762,60.6762,60.6686,60.6686,2600.0
2014-08-22 13:00:00,80.17,80.17,80.17,80.17,400.0,60.6762,60.6762,60.6762,60.6762,400.0
2014-08-22 13:05:00,80.17,80.17,80.16,80.16,2500.0,60.6762,60.6762,60.6686,60.6686,2500.0
2014-08-22 13:10:00,80.16,80.17,80.16,80.17,1100.0,60.6686,60.6762,60.6686,60.6762,1100.0
2014-08-22 13:15:00,80.16,80.17,80.16,80.17,4100.0,60.6686,60.6762,60.6686,60.6762,4100.0
2014-08-22 13:20:00,80.17,80.17,80.16,80.16,1700.0,60.6762,60.6762,60.6686,60.6686,1700.0
2014-08-22 13:25:00,80.17,80.17,80.17,80.17,1400.0,60.6762,60.6762,60.6762,60.6762,1400.0
2014-08-22 13:30:00,80.16,80.17,80.16,80.17,15600.0,60.6686,60.6762,60.6686,60.6762,15600.0
2014-08-22 13:35:00,80.16,80.17,80.16,80.16,800.0,60.6686,60.6762,60.6686,60.6686,800.0
2014-08-22 13:40:00,80.16,80.17,80.16,80.17,2000.0,60.6686,60.6762,60.6686,60.6762,2000.0
2014-08-22 13:45:00,80.17,80.17,80.17,80.17,1700.0,60.6762,60.6762,60.6762,60.6762,1700.0
2014-08-22 13:50:00,80.16,80.17,80.16,80.17,1800.0,60.6686,60.6762,60.6686,60.6762,1800.0
2014-08-22 13:55:00,80.17,80.17,80.17,80.17,4400.0,60.6762,60.6762,60.6762,60.6762,4400.0
2014-08-22 14:00:00,80.17,80.17,80.17,80.17,1800.0,60.6762,60.6762,60.6762,60.6762,1800.0
2014-08-22 14:05:00,80.16,80.17,80.16,80.17,1700.0,60.6686,60.6762,60.6686,60.6762,1700.0
2014-08-22 14:10:00,80.16,80.17,80.16,80.16,3700.0,60.6686,60.6762,60.6686,60.6686,3700.0
2014-08-22 14:15:00,80.16,80.17,80.16,80.17,1900.0,60.6686,60.6762,60.6686,60.6762,1900.0
2014-08-22 14:20:00,80.16,80.17,80.16,80.17,4000.0,60.6686,60.6762,60.6686,60.6762,4000.0
2014-08-22 14:25:00,80.16,80.17,80.16,80.17,3300.0,60.6686,60.6762,60.6686,60.6762,3300.0
2014-08-22 14:30:00,80.17,80.17,80.16,80.17,700.0,60.6762,60.6762,60.6686,60.6762,700.0
2014-08-22 14:35:00,80.17,80.2,80.16,80.2,45400.0,60.6762,60.6989,60.6686,60.6989,45400.0
2014-08-22 14:40:00,80.19,80.2,80.18,80.18,25200.0,60.6913,60.6989,60.6837,60.6837,25200.0
2014-08-22 14:45:00,80.19,80.19,80.17,80.18,4500.0,60.6913,60.6913,60.6762,60.6837,4500.0
2014-08-22 14:50:00,80.17,80.18,80.17,80.17,13600.0,60.6762,60.6837,60.6762,60.6762,13600.0
2014-08-22 14:55:00,80.17,80.18,80.17,80.17,2100.0,60.6762,60.6837,60.6762,60.6762,2100.0
2014-08-22 15:00:00,80.17,80.17,80.17,80.17,600.0,60.6762,60.6762,60.6762,60.6762,600.0
2014-08-22 15:05:00,80.17,80.17,80.17,80.17,600.0,60.6762,60.6762,60.6762,60.6762,600.0
2014-08-22 15:10:00,80.18,80.18,80.17,80.18,6600.0,60.6837,60.6837,60.6762,60.6837,6600.0
2014-08-22 15:15:00,80.17,80.17,80.17,80.17,800.0,60.6762,60.6762,60.6762,60.6762,800.0
2014-08-22 15:20:00,80.17,80.18,80.17,80.17,5200.0,60.6762,60.6837,60.6762,60.6762,5200.0
2014-08-22 15:25:00,80.17,80.18,80.17,80.17,3500.0,60.6762,60.6837,60.6762,60.6762,3500.0
2014-08-22 15:30:00,80.17,80.18,80.17,80.18,1600.0,60.6762,60.6837,60.6762,60.6837,1600.0
2014-08-22 15:35:00,80.17,80.18,80.17,80.17,14700.0,60.6762,60.6837,60.6762,60.6762,14700.0
2014-08-22 15:40:00,80.17,80.18,80.17,80.18,4800.0,60.6762,60.6837,60.6762,60.6837,4800.0
2014-08-22 15:45:00,80.18,80.18,80.17,80.17,10500.0,60.6837,60.6837,60.6762,60.6762,10500.0
2014-08-22 15:50:00,80.17,80.18,80.17,80.17,2200.0,60.6762,60.6837,60.6762,60.6762,2200.0
2014-08-22 15:55:00,80.17,80.18,80.16,80.16,13900.0,60.6762,60.6837,60.6686,60.6686,13900.0
2014-08-25 09:30:00,80.18,80.18,80.16,80.18,18400.0,60.6837,60.6837,60.6686,60.6837,18400.0
2014-08-25 09:35:00,80.17,80.18,80.08,80.12,60400.0,60.6762,60.6837,60.608,60.6383,60400.0
2014-08-25 09:40:00,80.12,80.15,80.12,80.14,23000.0,60.6383,60.661,60.6383,60.6534,23000.0
2014-08-25 09:45:00,80.14,80.14,80.11,80.12,20400.0,60.6534,60.6534,60.6307,60.6383,20400.0
2014-08-25 09:50:00,80.12,80.13,80.12,80.13,13600.0,60.6383,60.6459,60.6383,60.6459,13600.0
2014-08-25 09:55:00,80.13,80.15,80.13,80.15,7100.0,60.6459,60.661,60.6459,60.661,7100.0
2014-08-25 10:00:00,80.15,80.16,80.15,80.16,2600.0,60.661,60.6686,60.661,60.6686,2600.0
2014-08-25 10:05:00,80.16,80.16,80.15,80.15,800.0,60.6686,60.6686,60.661,60.661,800.0
2014-08-25 10:10:00,80.16,80.16,80.16,80.16,1500.0,60.6686,60.6686,60.6686,60.6686,1500.0
2014-08-25 10:15:00,80.16,80.16,80.16,80.16,1000.0,60.6686,60.6686,60.6686,60.6686,1000.0
2014-08-25 10:20:00,80.15,80.16,80.15,80.15,5000.0,60.661,60.6686,60.661,60.661,5000.0
2014-08-25 10:25:00,80.16,80.16,80.15,80.15,4300.0,60.6686,60.6686,60.661,60.661,4300.0
2014-08-25 10:30:00,80.16,80.16,80.15,80.16,5100.0,60.6686,60.6686,60.661,60.6686,5100.0
2014-08-25 10:35:00,80.16,80.16,80.15,80.15,11200.0,60.6686,60.6686,60.661,60.661,11200.0
2014-08-25 10:40:00,80.14,80.16,80.14,80.16,5000.0,60.6534,60.6686,60.6534,60.6686,5000.0
2014-08-25 10:45:00,80.16,80.16,80.14,80.15,4800.0,60.6686,60.6686,60.6534,60.661,4800.0
2014-08-25 10:50:00,80.15,80.15,80.14,80.15,3500.0,60.661,60.661,60.6534,60.661,3500.0
2014-08-25 10:55:00,80.15,80.15,80.14,80.15,1500.0,60.661,60.661,60.6534,60.661,1500.0
2014-08-25 11:00:00,80.14,80.15,80.14,80.14,2300.0,60.6534,60.661,60.6534,60.6534,2300.0
2014-08-25 11:05:00,80.15,80.15,80.13,80.13,18700.0,60.661,60.661,60.6459,60.6459,18700.0
2014-08-25 11:10:00,80.13,80.14,80.13,80.14,7200.0,60.6459,60.6534,60.6459,60.6534,7200.0
2014-08-25 11:15:00,80.14,80.14,80.13,80.14,19300.0,60.6534,60.6534,60.6459,60.6534,19300.0
2014-08-25 11:20:00,80.14,80.14,80.13,80.13,3800.0,60.6534,60.6534,60.6459,60.6459,3800.0
2014-08-25 11:25:00,80.14,80.15,80.14,80.14,1300.0,60.6534,60.661,60.6534,60.6534,1300.0
2014-08-25 11:30:00,80.15,80.16,80.14,80.15,5000.0,60.661,60.6686,60.6534,60.661,5000.0
2014-08-25 11:35:00,80.14,80.15,80.14,80.15,4700.0,60.6534,60.661,60.6534,60.661,4700.0
2014-08-25 11:40:00,80.15,80.15,80.14,80.15,2800.0,60.661,60.661,60.6534,60.661,2800.0
2014-08-25 11:45:00,80.15,80.15,80.14,80.15,5200.0,60.661,60.661,60.6534,60.661,5200.0
2014-08-25 11:50:00,80.14,80.15,80.14,80.15,1900.0,60.6534,60.661,60.6534,60.661,1900.0
2014-08-25 11:55:00,80.15,80.15,80.15,80.15,1300.0,60.661,60.661,60.661,60.661,1300.0
2014-08-25 12:00:00,80.14,80.16,80.14,80.16,2300.0,60.6534,60.6686,60.6534,60.6686,2300.0
2014-08-25 12:05:00,80.16,80.16,80.15,80.16,1600.0,60.6686,60.6686,60.661,60.6686,1600.0
2014-08-25 12:10:00,80.15,80.16,80.15,80.16,2100.0,60.661,60.6686,60.661,60.6686,2100.0
2014-08-25 12:15:00,80.15,80.16,80.15,80.16,900.0,60.661,60.6686,60.661,60.6686,900.0
2014-08-25 12:20:00,80.15,80.16,80.14,80.15,23000.0,60.661,60.6686,60.6534,60.661,23000.0
2014-08-25 12:25:00,80.15,80.15,80.14,80.15,12500.0,60.661,60.661,60.6534,60.661,12500.0
2014-08-25 12:30:00,80.15,80.15,80.14,80.14,1500.0,60.661,60.661,60.6534,60.6534,1500.0
2014-08-25 12:35:00,80.14,80.15,80.14,80.15,1400.0,60.6534,60.661,60.6534,60.661,1400.0
2014-08-25 12:40:00,80.14,80.14,80.14,80.14,200.0,60.6534,60.6534,60.6534,60.6534,200.0
2014-08-25 12:45:00,80.15,80.15,80.15,80.15,1200.0,60.661,60.661,60.661,60.661,1200.0
2014-08-25 12:50:00,80.15,80.15,80.14,80.14,1000.0,60.661,60.661,60.6534,60.6534,1000.0
2014-08-25 12:55:00,80.14,80.15,80.14,80.15,1000.0,60.6534,60.661,60.6534,60.661,1000.0
2014-08-25 13:00:00,80.14,80.15,80.14,80.14,2900.0,60.6534,60.661,60.6534,60.6534,2900.0
2014-08-25 13:05:00,80.14,80.15,80.14,80.15,1400.0,60.6534,60.661,60.6534,60.661,1400.0
2014-08-25 13:10:00,80.15,80.15,80.14,80.15,1500.0,60.661,60.661,60.6534,60.661,1500.0
2014-08-25 13:15:00,80.15,80.15,80.14,80.15,3000.0,60.661,60.661,60.6534,60.661,3000.0
2014-08-25 13:20:00,80.14,80.15,80.14,80.15,3800.0,60.6534,60.661,60.6534,60.661,3800.0
2014-08-25 13:25:00,80.15,80.15,80.14,80.15,13300.0,60.661,60.661,60.6534,60.661,13300.0
2014-08-25 13:30:00,80.14,80.15,80.14,80.15,1300.0,60.6534,60.661,60.6534,60.661,1300.0
2014-08-25 13:35:00,80.14,80.15,80.14,80.15,500.0,60.6534,60.661,60.6534,60.661,500.0
2014-08-25 13:40:00,80.15,80.15,80.15,80.15,3900.0,60.661,60.661,60.661,60.661,3900.0
2014-08-25 13:45:00,80.15,80.15,80.15,80.15,1700.0,60.661,60.661,60.661,60.661,1700.0
2014-08-25 13:50:00,80.15,80.15,80.14,80.15,1000.0,60.661,60.661,60.6534,60.661,1000.0
2014-08-25 13:55:00,80.14,80.15,80.14,80.14,8100.0,60.6534,60.661,60.6534,60.6534,8100.0
2014-08-25 14:00:00,80.15,80.16,80.14,80.16,2800.0,60.661,60.6686,60.6534,60.6686,2800.0
2014-08-25 14:05:00,80.15,80.16,80.15,80.16,800.0,60.661,60.6686,60.661,60.6686,800.0
2014-08-25 14:10:00,80.15,80.16,80.15,80.15,3400.0,60.661,60.6686,60.661,60.661,3400.0
2014-08-25 14:15:00,80.15,80.16,80.15,80.16,2800.0,60.661,60.6686,60.661,60.6686,2800.0
2014-08-25 14:20:00,80.15,80.16,80.15,80.16,1900.0,60.661,60.6686,60.661,60.6686,1900.0
2014-08-25 14:25:00,80.16,80.16,80.15,80.16,20100.0,60.6686,60.6686,60.661,60.6686,20100.0
2014-08-25 14:30:00,80.16,80.16,80.15,80.16,1800.0,60.6686,60.6686,60.661,60.6686,1800.0
2014-08-25 14:35:00,80.16,80.16,80.15,80.15,2100.0,60.6686,60.6686,60.661,60.661,2100.0
2014-08-25 14:40:00,80.15,80.16,80.15,80.16,5700.0,60.661,60.6686,60.661,60.6686,5700.0
2014-08-25 14:45:00,80.16,80.17,80.15,80.15,8000.0,60.6686,60.6762,60.661,60.661,8000.0
2014-08-25 14:50:00,80.16,80.16,80.15,80.15,11100.0,60.6686,60.6686,60.661,60.661,11100.0
2014-08-25 14:55:00,80.16,80.16,80.15,80.15,14900.0,60.6686,60.6686,60.661,60.661,14900.0
2014-08-25 15:00:00,80.16,80.16,80.15,80.15,3000.0,60.6686,60.6686,60.661,60.661,3000.0
2014-08-25 15:05:00,80.16,80.16,80.15,80.15,9000.0,60.6686,60.6686,60.661,60.661,9000.0
2014-08-25 15:10:00,80.16,80.16,80.15,80.16,4300.0,60.6686,60.6686,60.661,60.6686,4300.0
2014-08-25 15:15:00,80.16,80.16,80.15,80.15,7400.0,60.6686,60.6686,60.661,60.661,7400.0
2014-08-25 15:20:00,80.16,80.16,80.15,80.15,1300.0,60.6686,60.6686,60.661,60.661,1300.0
2014-08-25 15:25:00,80.16,80.16,80.15,80.15,5800.0,60.6686,60.6686,60.661,60.661,5800.0
2014-08-25 15:30:00,80.16,80.16,80.15,80.16,5000.0,60.6686,60.6686,60.661,60.6686,5000.0
2014-08-25 15:35:00,80.15,80.16,80.15,80.16,7200.0,60.661,60.6686,60.661,60.6686,7200.0
2014-08-25 15:40:00,80.16,80.16,80.15,80.16,8900.0,60.6686,60.6686,60.661,60.6686,8900.0
2014-08-25 15:45:00,80.16,80.16,80.15,80.15,2400.0,60.6686,60.6686,60.661,60.661,2400.0
2014-08-25 15:50:00,80.16,80.16,80.15,80.16,7100.0,60.6686,60.6686,60.661,60.6686,7100.0
2014-08-25 15:55:00,80.16,80.16,80.15,80.16,7800.0,60.6686,60.6686,60.661,60.6686,7800.0
2014-08-26 09:30:00,80.22,80.22,80.18,80.21,8900.0,60.714,60.714,60.6837,60.7064,8900.0
2014-08-26 09:35:00,80.22,80.22,80.19,80.19,7700.0,60.714,60.714,60.6913,60.6913,7700.0
2014-08-26 09:40:00,80.21,80.22,80.19,80.19,10700.0,60.7064,60.714,60.6913,60.6913,10700.0
2014-08-26 09:45:00,80.22,80.22,80.21,80.21,600.0,60.714,60.714,60.7064,60.7064,600.0
2014-08-26 09:50:00,80.21,80.22,80.2,80.2,1200.0,60.7064,60.714,60.6989,60.6989,1200.0
2014-08-26 09:55:00,80.2,80.22,80.2,80.21,3800.0,60.6989,60.714,60.6989,60.7064,3800.0
2014-08-26 10:00:00,80.21,80.22,80.2,80.2,4300.0,60.7064,60.714,60.6989,60.6989,4300.0
2014-08-26 10:05:00,80.21,80.22,80.2,80.21,6000.0,60.7064,60.714,60.6989,60.7064,6000.0
2014-08-26 10:10:00,80.2,80.21,80.2,80.21,2800.0,60.6989,60.7064,60.6989,60.7064,2800.0
2014-08-26 10:15:00,80.21,80.21,80.2,80.2,500.0,60.7064,60.7064,60.6989,60.6989,500.0
2014-08-26 10:20:00,80.2,80.21,80.2,80.21,3100.0,60.6989,60.7064,60.6989,60.7064,3100.0
2014-08-26 10:25:00,80.21,80.21,80.2,80.2,5400.0,60.7064,60.7064,60.6989,60.6989,5400.0
2014-08-26 10:30:00,80.2,80.21,80.2,80.2,400.0,60.6989,60.7064,60.6989,60.6989,400.0
2014-08-26 10:35:00,80.2,80.2,80.2,80.2,800.0,60.6989,60.6989,60.6989,60.6989,800.0
2014-08-26 10:40:00,80.2,80.21,80.2,80.21,2400.0,60.6989,60.7064,60.6989,60.7064,2400.0
2014-08-26 10:45:00,80.21,80.21,80.2,80.2,2400.0,60.7064,60.7064,60.6989,60.6989,2400.0
2014-08-26 10:50:00,80.2,80.21,80.2,80.2,8400.0,60.6989,60.7064,60.6989,60.6989,8400.0
2014-08-26 10:55:00,80.2,80.21,80.2,80.2,800.0,60.6989,60.7064,60.6989,60.6989,800.0
2014-08-26 11:00:00,80.2,80.2,80.2,80.2,200.0,60.6989,60.6989,60.6989,60.6989,200.0
2014-08-26 11:05:00,80.2,80.21,80.2,80.2,900.0,60.6989,60.7064,60.6989,60.6989,900.0
2014-08-26 11:10:00,80.2,80.21,80.2,80.21,4200.0,60.6989,60.7064,60.6989,60.7064,4200.0
2014-08-26 11:15:00,80.2,80.21,80.2,80.21,1300.0,60.6989,60.7064,60.6989,60.7064,1300.0
2014-08-26 11:20:00,80.2,80.21,80.2,80.2,3300.0,60.6989,60.7064,60.6989,60.6989,3300.0
2014-08-26 11:25:00,80.2,80.2,80.2,80.2,1000.0,60.6989,60.6989,60.6989,60.6989,1000.0
2014-08-26 11:30:00,80.2,80.21,80.2,80.2,5100.0,60.6989,60.7064,60.6989,60.6989,5100.0
2014-08-26 11:35:00,80.21,80.21,80.2,80.2,1900.0,60.7064,60.7064,60.6989,60.6989,1900.0
2014-08-26 11:40:00,80.2,80.21,80.18,80.18,7000.0,60.6989,60.7064,60.6837,60.6837,7000.0
2014-08-26 11:45:00,80.17,80.18,80.17,80.17,3200.0,60.6762,60.6837,60.6762,60.6762,3200.0
2014-08-26 11:50:00,80.18,80.18,80.17,80.18,2000.0,60.6837,60.6837,60.6762,60.6837,2000.0
2014-08-26 11:55:00,80.18,80.18,80.17,80.18,10400.0,60.6837,60.6837,60.6762,60.6837,10400.0
2014-08-26 12:00:00,80.18,80.18,80.17,80.17,3600.0,60.6837,60.6837,60.6762,60.6762,3600.0
2014-08-26 12:05:00,80.17,80.18,80.17,80.18,2000.0,60.6762,60.6837,60.6762,60.6837,2000.0
2014-08-26 12:10:00,80.18,80.18,80.17,80.18,1400.0,60.6837,60.6837,60.6762,60.6837,1400.0
2014-08-26 12:15:00,80.17,80.18,80.17,80.17,1700.0,60.6762,60.6837,60.6762,60.6762,1700.0
2014-08-26 12:20:00,80.18,80.18,80.17,80.18,4000.0,60.6837,60.6837,60.6762,60.6837,4000.0
2014-08-26 12:25:00,80.17,80.18,80.17,80.18,800.0,60.6762,60.6837,60.6762,60.6837,800.0
2014-08-26 12:30:00,80.17,80.18,80.17,80.18,1000.0,60.6762,60.6837,60.6762,60.6837,1000.0
2014-08-26 12:35:00,80.17,80.18,80.17,80.18,600.0,60.6762,60.6837,60.6762,60.6837,600.0
2014-08-26 12:40:00,80.17,80.18,80.17,80.18,2200.0,60.6762,60.6837,60.6762,60.6837,2200.0
2014-08-26 12:45:00,80.18,80.18,80.16,80.17,3700.0,60.6837,60.6837,60.6686,60.6762,3700.0
2014-08-26 12:50:00,80.17,80.17,80.16,80.17,2900.0,60.6762,60.6762,60.6686,60.6762,2900.0
2014-08-26 12:55:00,80.16,80.17,80.16,80.17,800.0,60.6686,60.6762,60.6686,60.6762,800.0
2014-08-26 13:00:00,80.17,80.17,80.16,80.17,500.0,60.6762,60.6762,60.6686,60.6762,500.0
2014-08-26 13:05:00,80.17,80.17,80.17,80.17,400.0,60.6762,60.6762,60.6762,60.6762,400.0
2014-08-26 13:10:00,80.17,80.17,80.17,80.17,600.0,60.6762,60.6762,60.6762,60.6762,600.0
2014-08-26 13:15:00,80.17,80.17,80.16,80.16,2700.0,60.6762,60.6762,60.6686,60.6686,2700.0
2014-08-26 13:20:00,80.17,80.17,80.16,80.17,5700.0,60.6762,60.6762,60.6686,60.6762,5700.0
2014-08-26 13:25:00,80.17,80.17,80.17,80.17,500.0,60.6762,60.6762,60.6762,60.6762,500.0
2014-08-26 13:30:00,80.16,80.17,80.16,80.16,5000.0,60.6686,60.6762,60.6686,60.6686,5000.0
2014-08-26 13:35:00,80.17,80.17,80.16,80.17,3600.0,60.6762,60.6762,60.6686,60.6762,3600.0
2014-08-26 13:40:00,80.17,80.17,80.16,80.17,3000.0,60.6762,60.6762,60.6686,60.6762,3000.0
2014-08-26 13:45:00,80.16,80.17,80.16,80.17,3800.0,60.6686,60.6762,60.6686,60.6762,3800.0
2014-08-26 13:50:00,80.16,80.17,80.16,80.17,3600.0,60.6686,60.6762,60.6686,60.6762,3600.0
2014-08-26 13:55:00,80.17,80.17,80.17,80.17,2100.0,60.6762,60.6762,60.6762,60.6762,2100.0
2014-08-26 14:00:00,80.17,80.17,80.16,80.17,2200.0,60.6762,60.6762,60.6686,60.6762,2200.0
2014-08-26 14:05:00,80.17,80.17,80.16,80.17,3500.0,60.6762,60.6762,60.6686,60.6762,3500.0
2014-08-26 14:10:00,80.17,80.17,80.16,80.17,2000.0,60.6762,60.6762,60.6686,60.6762,2000.0
2014-08-26 14:15:00,80.17,80.17,80.16,80.17,4000.0,60.6762,60.6762,60.6686,60.6762,4000.0
2014-08-26 14:20:00,80.17,80.17,80.17,80.17,3500.0,60.6762,60.6762,60.6762,60.6762,3500.0
2014-08-26 14:25:00,80.17,80.19,80.17,80.19,26900.0,60.6762,60.6913,60.6762,60.6913,26900.0
2014-08-26 14:30:00,80.18,80.2,80.18,80.19,21600.0,60.6837,60.6989,60.6837,60.6913,21600.0
2014-08-26 14:35:00,80.19,80.2,80.17,80.18,57500.0,60.6913,60.6989,60.6762,60.6837,57500.0
2014-08-26 14:40:00,80.19,80.2,80.18,80.19,42100.0,60.6913,60.6989,60.6837,60.6913,42100.0
2014-08-26 14:45:00,80.18,80.19,80.17,80.19,47400.0,60.6837,60.6913,60.6762,60.6913,47400.0
2014-08-26 14:50:00,80.19,80.19,80.17,80.17,4700.0,60.6913,60.6913,60.6762,60.6762,4700.0
2014-08-26 14:55:00,80.18,80.18,80.17,80.18,3100.0,60.6837,60.6837,60.6762,60.6837,3100.0
2014-08-26 15:00:00,80.18,80.18,80.17,80.18,1500.0,60.6837,60.6837,60.6762,60.6837,1500.0
2014-08-26 15:05:00,80.17,80.17,80.17,80.17,1100.0,60.6762,60.6762,60.6762,60.6762,1100.0
2014-08-26 15:10:00,80.18,80.18,80.17,80.17,1200.0,60.6837,60.6837,60.6762,60.6762,1200.0
2014-08-26 15:15:00,80.17,80.18,80.17,80.17,1300.0,60.6762,60.6837,60.6762,60.6762,1300.0
2014-08-26 15:20:00,80.18,80.18,80.17,80.17,1900.0,60.6837,60.6837,60.6762,60.6762,1900.0
2014-08-26 15:25:00,80.17,80.18,80.17,80.17,6600.0,60.6762,60.6837,60.6762,60.6762,6600.0
2014-08-26 15:30:00,80.18,80.18,80.17,80.18,8000.0,60.6837,60.6837,60.6762,60.6837,8000.0
2014-08-26 15:35:00,80.17,80.18,80.17,80.17,2000.0,60.6762,60.6837,60.6762,60.6762,2000.0
2014-08-26 15:40:00,80.17,80.17,80.17,80.17,1700.0,60.6762,60.6762,60.6762,60.6762,1700.0
2014-08-26 15:45:00,80.17,80.17,80.16,80.17,18700.0,60.6762,60.6762,60.6686,60.6762,18700.0
2014-08-26 15:50:00,80.17,80.17,80.16,80.17,2500.0,60.6762,60.6762,60.6686,60.6762,2500.0
2014-08-26 15:55:00,80.17,80.17,80.16,80.17,17700.0,60.6762,60.6762,60.6686,60.6762,17700.0
2014-08-27 09:30:00,80.24,80.24,80.2,80.23,8400.0,60.7291,60.7291,60.6989,60.7216,8400.0
2014-08-27 09:35:00,80.22,80.24,80.22,80.23,20600.0,60.714,60.7291,60.714,60.7216,20600.0
2014-08-27 09:40:00,80.23,80.25,80.23,80.25,14200.0,60.7216,60.7367,60.7216,60.7367,14200.0
2014-08-27 09:45:00,80.25,80.25,80.24,80.24,1100.0,60.7367,60.7367,60.7291,60.7291,1100.0
2014-08-27 09:50:00,80.25,80.25,80.24,80.24,1400.0,60.7367,60.7367,60.7291,60.7291,1400.0
2014-08-27 09:55:00,80.25,80.25,80.24,80.24,3900.0,60.7367,60.7367,60.7291,60.7291,3900.0
2014-08-27 10:00:00,80.24,80.25,80.24,80.24,8800.0,60.7291,60.7367,60.7291,60.7291,8800.0
2014-08-27 10:05:00,80.25,80.25,80.24,80.25,4100.0,60.7367,60.7367,60.7291,60.7367,4100.0
2014-08-27 10:10:00,80.25,80.25,80.24,80.24,16300.0,60.7367,60.7367,60.7291,60.7291,16300.0
2014-08-27 10:15:00,80.24,80.25,80.24,80.25,1000.0,60.7291,60.7367,60.7291,60.7367,1000.0
2014-08-27 10:20:00,80.24,80.25,80.24,80.24,6200.0,60.7291,60.7367,60.7291,60.7291,6200.0
2014-08-27 10:25:00,80.24,80.25,80.24,80.25,2000.0,60.7291,60.7367,60.7291,60.7367,2000.0
2014-08-27 10:30:00,80.25,80.25,80.24,80.25,700.0,60.7367,60.7367,60.7291,60.7367,700.0
2014-08-27 10:35:00,80.24,80.24,80.23,80.24,5100.0,60.7291,60.7291,60.7216,60.7291,5100.0
2014-08-27 10:40:00,80.24,80.24,80.24,80.24,0.0,60.7291,60.7291,60.7291,60.7291,0.0
2014-08-27 10:45:00,80.24,80.24,80.23,80.24,4400.0,60.7291,60.7291,60.7216,60.7291,4400.0
2014-08-27 10:50:00,80.23,80.24,80.23,80.24,3300.0,60.7216,60.7291,60.7216,60.7291,3300.0
2014-08-27 10:55:00,80.23,80.24,80.23,80.24,5000.0,60.7216,60.7291,60.7216,60.7291,5000.0
2014-08-27 11:00:00,80.23,80.24,80.23,80.24,3000.0,60.7216,60.7291,60.7216,60.7291,3000.0
2014-08-27 11:05:00,80.23,80.24,80.23,80.23,11100.0,60.7216,60.7291,60.7216,60.7216,11100.0
2014-08-27 11:10:00,80.23,80.24,80.23,80.24,20800.0,60.7216,60.7291,60.7216,60.7291,20800.0
2014-08-27 11:15:00,80.24,80.24,80.23,80.24,5400.0,60.7291,60.7291,60.7216,60.7291,5400.0
2014-08-27 11:20:00,80.24,80.24,80.24,80.24,3400.0,60.7291,60.7291,60.7291,60.7291,3400.0
2014-08-27 11:25:00,80.24,80.24,80.23,80.24,3300.0,60.7291,60.7291,60.7216,60.7291,3300.0
2014-08-27 11:30:00,80.24,80.24,80.24,80.24,1700.0,60.7291,60.7291,60.7291,60.7291,1700.0
2014-08-27 11:35:00,80.24,80.24,80.23,80.23,1900.0,60.7291,60.7291,60.7216,60.7216,1900.0
2014-08-27 11:40:00,80.24,80.24,80.23,80.23,1400.0,60.7291,60.7291,60.7216,60.7216,1400.0
2014-08-27 11:45:00,80.23,80.24,80.23,80.24,1600.0,60.7216,60.7291,60.7216,60.7291,1600.0
2014-08-27 11:50:00,80.24,80.24,80.24,80.24,200.0,60.7291,60.7291,60.7291,60.7291,200.0
2014-08-27 11:55:00,80.24,80.24,80.23,80.24,1600.0,60.7291,60.7291,60.7216,60.7291,1600.0
2014-08-27 12:00:00,80.24,80.24,80.24,80.24,0.0,60.7291,60.7291,60.7291,60.7291,0.0
2014-08-27 12:05:00,80.23,80.24,80.23,80.23,17800.0,60.7216,60.7291,60.7216,60.7216,17800.0
2014-08-27 12:10:00,80.24,80.26,80.24,80.24,29800.0,60.7291,60.7443,60.7291,60.7291,29800.0
2014-08-27 12:15:00,80.25,80.25,80.24,80.25,5900.0,60.7367,60.7367,60.7291,60.7367,5900.0
2014-08-27 12:20:00,80.24,80.25,80.24,80.24,14700.0,60.7291,60.7367,60.7291,60.7291,14700.0
2014-08-27 12:25:00,80.24,80.25,80.24,80.24,1600.0,60.7291,60.7367,60.7291,60.7291,1600.0
2014-08-27 12:30:00,80.24,80.25,80.24,80.25,4500.0,60.7291,60.7367,60.7291,60.7367,4500.0
2014-08-27 12:35:00,80.25,80.25,80.25,80.25,7000.0,60.7367,60.7367,60.7367,60.7367,7000.0
2014-08-27 12:40:00,80.26,80.26,80.26,80.26,1600.0,60.7443,60.7443,60.7443,60.7443,1600.0
2014-08-27 12:45:00,80.26,80.26,80.25,80.25,10700.0,60.7443,60.7443,60.7367,60.7367,10700.0
2014-08-27 12:50:00,80.25,80.26,80.25,80.26,600.0,60.7367,60.7443,60.7367,60.7443,600.0
2014-08-27 12:55:00,80.26,80.26,80.25,80.26,2100.0,60.7443,60.7443,60.7367,60.7443,2100.0
2014-08-27 13:00:00,80.25,80.25,80.24,80.24,14300.0,60.7367,60.7367,60.7291,60.7291,14300.0
2014-08-27 13:05:00,80.25,80.25,80.24,80.24,5900.0,60.7367,60.7367,60.7291,60.7291,5900.0
2014-08-27 13:10:00,80.24,80.25,80.24,80.25,2100.0,60.7291,60.7367,60.7291,60.7367,2100.0
2014-08-27 13:15:00,80.25,80.25,80.23,80.24,177300.0,60.7367,60.7367,60.7216,60.7291,177300.0
2014-08-27 13:20:00,80.24,80.24,80.24,80.24,400.0,60.7291,60.7291,60.7291,60.7291,400.0
2014-08-27 13:25:00,80.24,80.25,80.24,80.24,1000.0,60.7291,60.7367,60.7291,60.7291,1000.0
2014-08-27 13:30:00,80.24,80.24,80.24,80.24,1600.0,60.7291,60.7291,60.7291,60.7291,1600.0
2014-08-27 13:35:00,80.23,80.23,80.23,80.23,300.0,60.7216,60.7216,60.7216,60.7216,300.0
2014-08-27 13:40:00,80.23,80.24,80.22,80.24,6900.0,60.7216,60.7291,60.714,60.7291,6900.0
2014-08-27 13:45:00,80.24,80.24,80.23,80.24,3600.0,60.7291,60.7291,60.7216,60.7291,3600.0
2014-08-27 13:50:00,80.24,80.24,80.23,80.23,3200.0,60.7291,60.7291,60.7216,60.7216,3200.0
2014-08-27 13:55:00,80.23,80.23,80.23,80.23,1000.0,60.7216,60.7216,60.7216,60.7216,1000.0
2014-08-27 14:00:00,80.24,80.24,80.23,80.23,6700.0,60.7291,60.7291,60.7216,60.7216,6700.0
2014-08-27 14:05:00,80.24,80.24,80.23,80.24,500.0,60.7291,60.7291,60.7216,60.7291,500.0
2014-08-27 14:10:00,80.24,80.24,80.23,80.24,6400.0,60.7291,60.7291,60.7216,60.7291,6400.0
2014-08-27 14:15:00,80.24,80.24,80.23,80.23,400.0,60.7291,60.7291,60.7216,60.7216,400.0
2014-08-27 14:20:00,80.24,80.24,80.23,80.23,200.0,60.7291,60.7291,60.7216,60.7216,200.0
2014-08-27 14:25:00,80.23,80.24,80.23,80.24,1100.0,60.7216,60.7291,60.7216,60.7291,1100.0
2014-08-27 14:30:00,80.24,80.24,80.23,80.23,600.0,60.7291,60.7291,60.7216,60.7216,600.0
2014-08-27 14:35:00,80.23,80.24,80.23,80.24,4900.0,60.7216,60.7291,60.7216,60.7291,4900.0
2014-08-27 14:40:00,80.24,80.24,80.23,80.23,1400.0,60.7291,60.7291,60.7216,60.7216,1400.0
2014-08-27 14:45:00,80.24,80.24,80.23,80.24,4300.0,60.7291,60.7291,60.7216,60.7291,4300.0
2014-08-27 14:50:00,80.24,80.24,80.23,80.24,2900.0,60.7291,60.7291,60.7216,60.7291,2900.0
2014-08-27 14:55:00,80.24,80.24,80.23,80.23,1700.0,60.7291,60.7291,60.7216,60.7216,1700.0
2014-08-27 15:00:00,80.24,80.24,80.24,80.24,6800.0,60.7291,60.7291,60.7291,60.7291,6800.0
2014-08-27 15:05:00,80.23,80.24,80.23,80.24,3600.0,60.7216,60.7291,60.7216,60.7291,3600.0
2014-08-27 15:10:00,80.24,80.24,80.23,80.23,14500.0,60.7291,60.7291,60.7216,60.7216,14500.0
2014-08-27 15:15:00,80.23,80.24,80.23,80.23,3600.0,60.7216,60.7291,60.7216,60.7216,3600.0
2014-08-27 15:20:00,80.24,80.24,80.21,80.23,90400.0,60.7291,60.7291,60.7064,60.7216,90400.0
2014-08-27 15:25:00,80.24,80.24,80.22,80.22,5500.0,60.7291,60.7291,60.714,60.714,5500.0
2014-08-27 15:30:00,80.22,80.23,80.22,80.22,6500.0,60.714,60.7216,60.714,60.714,6500.0
2014-08-27 15:35:00,80.23,80.23,80.23,80.23,1600.0,60.7216,60.7216,60.7216,60.7216,1600.0
2014-08-27 15:40:00,80.23,80.23,80.22,80.23,2400.0,60.7216,60.7216,60.714,60.7216,2400.0
2014-08-27 15:45:00,80.22,80.23,80.22,80.23,6600.0,60.714,60.7216,60.714,60.7216,6600.0
2014-08-27 15:50:00,80.23,80.23,80.22,80.23,1500.0,60.7216,60.7216,60.714,60.7216,1500.0
2014-08-27 15:55:00,80.23,80.23,80.22,80.22,5000.0,60.7216,60.7216,60.714,60.714,5000.0
2014-08-28 09:30:00,80.28,80.28,80.25,80.25,12600.0,60.7594,60.7594,60.7367,60.7367,12600.0
2014-08-28 09:35:00,80.26,80.27,80.25,80.27,22700.0,60.7443,60.7518,60.7367,60.7518,22700.0
2014-08-28 09:40:00,80.26,80.27,80.26,80.26,7500.0,60.7443,60.7518,60.7443,60.7443,7500.0
2014-08-28 09:45:00,80.27,80.27,80.26,80.27,3100.0,60.7518,60.7518,60.7443,60.7518,3100.0
2014-08-28 09:50:00,80.26,80.27,80.26,80.26,2100.0,60.7443,60.7518,60.7443,60.7443,2100.0
2014-08-28 09:55:00,80.26,80.27,80.26,80.26,7300.0,60.7443,60.7518,60.7443,60.7443,7300.0
2014-08-28 10:00:00,80.26,80.27,80.26,80.26,5600.0,60.7443,60.7518,60.7443,60.7443,5600.0
2014-08-28 10:05:00,80.26,80.27,80.26,80.27,1300.0,60.7443,60.7518,60.7443,60.7518,1300.0
2014-08-28 10:10:00,80.26,80.27,80.25,80.25,20800.0,60.7443,60.7518,60.7367,60.7367,20800.0
2014-08-28 10:15:00,80.25,80.25,80.24,80.25,5300.0,60.7367,60.7367,60.7291,60.7367,5300.0
2014-08-28 10:20:00,80.25,80.26,80.25,80.26,6100.0,60.7367,60.7443,60.7367,60.7443,6100.0
2014-08-28 10:25:00,80.25,80.26,80.25,80.25,22000.0,60.7367,60.7443,60.7367,60.7367,22000.0
2014-08-28 10:30:00,80.26,80.26,80.26,80.26,1000.0,60.7443,60.7443,60.7443,60.7443,1000.0
2014-08-28 10:35:00,80.25,80.26,80.25,80.25,1600.0,60.7367,60.7443,60.7367,60.7367,1600.0
2014-08-28 10:40:00,80.25,80.26,80.25,80.26,1900.0,60.7367,60.7443,60.7367,60.7443,1900.0
2014-08-28 10:45:00,80.25,80.26,80.25,80.26,4700.0,60.7367,60.7443,60.7367,60.7443,4700.0
2014-08-28 10:50:00,80.26,80.26,80.25,80.25,1200.0,60.7443,60.7443,60.7367,60.7367,1200.0
2014-08-28 10:55:00,80.25,80.26,80.25,80.25,400.0,60.7367,60.7443,60.7367,60.7367,400.0
2014-08-28 11:00:00,80.25,80.26,80.25,80.25,1800.0,60.7367,60.7443,60.7367,60.7367,1800.0
2014-08-28 11:05:00,80.25,80.26,80.25,80.26,1100.0,60.7367,60.7443,60.7367,60.7443,1100.0
2014-08-28 11:10:00,80.25,80.26,80.25,80.26,900.0,60.7367,60.7443,60.7367,60.7443,900.0
2014-08-28 11:15:00,80.26,80.26,80.25,80.26,600.0,60.7443,60.7443,60.7367,60.7443,600.0
2014-08-28 11:20:00,80.25,80.25,80.25,80.25,700.0,60.7367,60.7367,60.7367,60.7367,700.0
2014-08-28 11:25:00,80.25,80.26,80.25,80.26,200.0,60.7367,60.7443,60.7367,60.7443,200.0
2014-08-28 11:30:00,80.25,80.25,80.25,80.25,500.0,60.7367,60.7367,60.7367,60.7367,500.0
2014-08-28 11:35:00,80.25,80.26,80.25,80.26,600.0,60.7367,60.7443,60.7367,60.7443,600.0
2014-08-28 11:40:00,80.26,80.26,80.25,80.26,1900.0,60.7443,60.7443,60.7367,60.7443,1900.0
2014-08-28 11:45:00,80.26,80.26,80.24,80.24,6300.0,60.7443,60.7443,60.7291,60.7291,6300.0
2014-08-28 11:50:00,80.24,80.25,80.22,80.22,29000.0,60.7291,60.7367,60.714,60.714,29000.0
2014-08-28 11:55:00,80.23,80.24,80.22,80.24,3900.0,60.7216,60.7291,60.714,60.7291,3900.0
2014-08-28 12:00:00,80.24,80.25,80.24,80.25,5100.0,60.7291,60.7367,60.7291,60.7367,5100.0
2014-08-28 12:05:00,80.25,80.25,80.24,80.24,2000.0,60.7367,60.7367,60.7291,60.7291,2000.0
2014-08-28 12:10:00,80.24,80.24,80.23,80.24,6800.0,60.7291,60.7291,60.7216,60.7291,6800.0
2014-08-28 12:15:00,80.23,80.23,80.23,80.23,3300.0,60.7216,60.7216,60.7216,60.7216,3300.0
2014-08-28 12:20:00,80.24,80.25,80.24,80.25,2900.0,60.7291,60.7367,60.7291,60.7367,2900.0
2014-08-28 12:25:00,80.25,80.25,80.24,80.24,2000.0,60.7367,60.7367,60.7291,60.7291,2000.0
2014-08-28 12:30:00,80.25,80.25,80.25,80.25,6200.0,60.7367,60.7367,60.7367,60.7367,6200.0
2014-08-28 12:35:00,80.24,80.24,80.24,80.24,1000.0,60.7291,60.7291,60.7291,60.7291,1000.0
2014-08-28 12:40:00,80.25,80.25,80.25,80.25,1000.0,60.7367,60.7367,60.7367,60.7367,1000.0
2014-08-28 12:45:00,80.25,80.25,80.25,80.25,0.0,60.7367,60.7367,60.7367,60.7367,0.0
2014-08-28 12:50:00,80.25,80.25,80.23,80.25,13300.0,60.7367,60.7367,60.7216,60.7367,13300.0
2014-08-28 12:55:00,80.25,80.25,80.23,80.23,4300.0,60.7367,60.7367,60.7216,60.7216,4300.0
2014-08-28 13:00:00,80.23,80.24,80.23,80.24,1200.0,60.7216,60.7291,60.7216,60.7291,1200.0
2014-08-28 13:05:00,80.25,80.25,80.24,80.24,1000.0,60.7367,60.7367,60.7291,60.7291,1000.0
2014-08-28 13:10:00,80.25,80.25,80.25,80.25,2800.0,60.7367,60.7367,60.7367,60.7367,2800.0
2014-08-28 13:15:00,80.25,80.25,80.24,80.24,1700.0,60.7367,60.7367,60.7291,60.7291,1700.0
2014-08-28 13:20:00,80.25,80.25,80.24,80.25,5200.0,60.7367,60.7367,60.7291,60.7367,5200.0
2014-08-28 13:25:00,80.24,80.25,80.24,80.25,2100.0,60.7291,60.7367,60.7291,60.7367,2100.0
2014-08-28 13:30:00,80.25,80.25,80.24,80.25,2400.0,60.7367,60.7367,60.7291,60.7367,2400.0
2014-08-28 13:35:00,80.24,80.25,80.24,80.24,1800.0,60.7291,60.7367,60.7291,60.7291,1800.0
2014-08-28 13:40:00,80.25,80.25,80.25,80.25,600.0,60.7367,60.7367,60.7367,60.7367,600.0
2014-08-28 13:45:00,80.24,80.24,80.24,80.24,100.0,60.7291,60.7291,60.7291,60.7291,100.0
2014-08-28 13:50:00,80.25,80.25,80.25,80.25,2900.0,60.7367,60.7367,60.7367,60.7367,2900.0
2014-08-28 13:55:00,80.25,80.25,80.25,80.25,400.0,60.7367,60.7367,60.7367,60.7367,400.0
2014-08-28 14:00:00,80.25,80.25,80.24,80.24,2000.0,60.7367,60.7367,60.7291,60.7291,2000.0
2014-08-28 14:05:00,80.25,80.25,80.24,80.24,3200.0,60.7367,60.7367,60.7291,60.7291,3200.0
2014-08-28 14:10:00,80.25,80.25,80.24,80.25,5600.0,60.7367,60.7367,60.7291,60.7367,5600.0
2014-08-28 14:15:00,80.25,80.25,80.24,80.25,2600.0,60.7367,60.7367,60.7291,60.7367,2600.0
2014-08-28 14:20:00,80.25,80.25,80.24,80.25,2800.0,60.7367,60.7367,60.7291,60.7367,2800.0
2014-08-28 14:25:00,80.25,80.25,80.24,80.25,20300.0,60.7367,60.7367,60.7291,60.7367,20300.0
2014-08-28 14:30:00,80.25,80.25,80.24,80.25,14400.0,60.7367,60.7367,60.7291,60.7367,14400.0
2014-08-28 14:35:00,80.25,80.25,80.25,80.25,1600.0,60.7367,60.7367,60.7367,60.7367,1600.0
2014-08-28 14:40:00,80.24,80.25,80.24,80.25,9900.0,60.7291,60.7367,60.7291,60.7367,9900.0
2014-08-28 14:45:00,80.25,80.25,80.24,80.25,8000.0,60.7367,60.7367,60.7291,60.7367,8000.0
2014-08-28 14:50:00,80.24,80.25,80.24,80.25,14600.0,60.7291,60.7367,60.7291,60.7367,14600.0
2014-08-28 14:55:00,80.24,80.25,80.24,80.25,3400.0,60.7291,60.7367,60.7291,60.7367,3400.0
2014-08-28 15:00:00,80.25,80.25,80.24,80.25,4300.0,60.7367,60.7367,60.7291,60.7367,4300.0
2014-08-28 15:05:00,80.25,80.25,80.24,80.25,1400.0,60.7367,60.7367,60.7291,60.7367,1400.0
2014-08-28 15:10:00,80.24,80.25,80.24,80.24,900.0,60.7291,60.7367,60.7291,60.7291,900.0
2014-08-28 15:15:00,80.25,80.25,80.25,80.25,7300.0,60.7367,60.7367,60.7367,60.7367,7300.0
2014-08-28 15:20:00,80.25,80.25,80.24,80.25,6000.0,60.7367,60.7367,60.7291,60.7367,6000.0
2014-08-28 15:25:00,80.25,80.25,80.24,80.24,2300.0,60.7367,60.7367,60.7291,60.7291,2300.0
2014-08-28 15:30:00,80.24,80.25,80.24,80.24,6700.0,60.7291,60.7367,60.7291,60.7291,6700.0
2014-08-28 15:35:00,80.24,80.25,80.24,80.24,7000.0,60.7291,60.7367,60.7291,60.7291,7000.0
2014-08-28 15:40:00,80.24,80.25,80.24,80.24,2800.0,60.7291,60.7367,60.7291,60.7291,2800.0
2014-08-28 15:45:00,80.24,80.25,80.24,80.25,3100.0,60.7291,60.7367,60.7291,60.7367,3100.0
2014-08-28 15:50:00,80.25,80.25,80.24,80.24,5300.0,60.7367,60.7367,60.7291,60.7291,5300.0
2014-08-28 15:55:00,80.24,80.25,80.24,80.24,13000.0,60.7291,60.7367,60.7291,60.7291,13000.0
2014-08-29 09:30:00,80.25,80.25,80.23,80.23,9600.0,60.7367,60.7367,60.7216,60.7216,9600.0
2014-08-29 09:35:00,80.26,80.27,80.23,80.25,1500.0,60.7443,60.7518,60.7216,60.7367,1500.0
2014-08-29 09:40:00,80.26,80.26,80.25,80.25,3000.0,60.7443,60.7443,60.7367,60.7367,3000.0
2014-08-29 09:45:00,80.26,80.26,80.23,80.26,3300.0,60.7443,60.7443,60.7216,60.7443,3300.0
2014-08-29 09:50:00,80.25,80.26,80.25,80.26,2400.0,60.7367,60.7443,60.7367,60.7443,2400.0
2014-08-29 09:55:00,80.26,80.27,80.25,80.26,7600.0,60.7443,60.7518,60.7367,60.7443,7600.0
2014-08-29 10:00:00,80.25,80.26,80.25,80.26,2000.0,60.7367,60.7443,60.7367,60.7443,2000.0
2014-08-29 10:05:00,80.25,80.27,80.25,80.26,2900.0,60.7367,60.7518,60.7367,60.7443,2900.0
2014-08-29 10:10:00,80.26,80.26,80.26,80.26,1300.0,60.7443,60.7443,60.7443,60.7443,1300.0
2014-08-29 10:15:00,80.26,80.27,80.25,80.26,3100.0,60.7443,60.7518,60.7367,60.7443,3100.0
2014-08-29 10:20:00,80.26,80.26,80.25,80.26,4800.0,60.7443,60.7443,60.7367,60.7443,4800.0
2014-08-29 10:25:00,80.26,80.26,80.26,80.26,9000.0,60.7443,60.7443,60.7443,60.7443,9000.0
2014-08-29 10:30:00,80.26,80.27,80.26,80.26,5200.0,60.7443,60.7518,60.7443,60.7443,5200.0
2014-08-29 10:35:00,80.26,80.27,80.26,80.27,2200.0,60.7443,60.7518,60.7443,60.7518,2200.0
2014-08-29 10:40:00,80.26,80.26,80.24,80.26,29100.0,60.7443,60.7443,60.7291,60.7443,29100.0
2014-08-29 10:45:00,80.25,80.26,80.24,80.24,19000.0,60.7367,60.7443,60.7291,60.7291,19000.0
2014-08-29 10:50:00,80.25,80.25,80.24,80.25,3900.0,60.7367,60.7367,60.7291,60.7367,3900.0
2014-08-29 10:55:00,80.24,80.25,80.24,80.24,1700.0,60.7291,60.7367,60.7291,60.7291,1700.0
2014-08-29 11:00:00,80.24,80.24,80.24,80.24,300.0,60.7291,60.7291,60.7291,60.7291,300.0
2014-08-29 11:05:00,80.25,80.25,80.24,80.25,2400.0,60.7367,60.7367,60.7291,60.7367,2400.0
2014-08-29 11:10:00,80.24,80.24,80.24,80.24,100.0,60.7291,60.7291,60.7291,60.7291,100.0
2014-08-29 11:15:00,80.24,80.25,80.24,80.24,14200.0,60.7291,60.7367,60.7291,60.7291,14200.0
2014-08-29 11:20:00,80.25,80.25,80.24,80.25,5300.0,60.7367,60.7367,60.7291,60.7367,5300.0
2014-08-29 11:25:00,80.25,80.25,80.24,80.25,400.0,60.7367,60.7367,60.7291,60.7367,400.0
2014-08-29 11:30:00,80.25,80.25,80.24,80.25,4500.0,60.7367,60.7367,60.7291,60.7367,4500.0
2014-08-29 11:35:00,80.25,80.25,80.25,80.25,700.0,60.7367,60.7367,60.7367,60.7367,700.0
2014-08-29 11:40:00,80.25,80.26,80.25,80.26,14400.0,60.7367,60.7443,60.7367,60.7443,14400.0
2014-08-29 11:45:00,80.25,80.26,80.25,80.26,2200.0,60.7367,60.7443,60.7367,60.7443,2200.0
2014-08-29 11:50:00,80.26,80.26,80.25,80.26,1100.0,60.7443,60.7443,60.7367,60.7443,1100.0
2014-08-29 11:55:00,80.26,80.26,80.26,80.26,3400.0,60.7443,60.7443,60.7443,60.7443,3400.0
2014-08-29 12:00:00,80.25,80.26,80.25,80.26,400.0,60.7367,60.7443,60.7367,60.7443,400.0
2014-08-29 12:05:00,80.26,80.27,80.26,80.26,3400.0,60.7443,60.7518,60.7443,60.7443,3400.0
2014-08-29 12:10:00,80.27,80.27,80.26,80.26,6200.0,60.7518,60.7518,60.7443,60.7443,6200.0
2014-08-29 12:15:00,80.27,80.27,80.26,80.27,3900.0,60.7518,60.7518,60.7443,60.7518,3900.0
2014-08-29 12:20:00,80.26,80.26,80.26,80.26,400.0,60.7443,60.7443,60.7443,60.7443,400.0
2014-08-29 12:25:00,80.27,80.27,80.26,80.26,1400.0,60.7518,60.7518,60.7443,60.7443,1400.0
2014-08-29 12:30:00,80.26,80.27,80.26,80.26,700.0,60.7443,60.7518,60.7443,60.7443,700.0
2014-08-29 12:35:00,80.27,80.27,80.26,80.26,15400.0,60.7518,60.7518,60.7443,60.7443,15400.0
2014-08-29 12:40:00,80.27,80.27,80.26,80.27,2400.0,60.7518,60.7518,60.7443,60.7518,2400.0
2014-08-29 12:45:00,80.26,80.27,80.26,80.27,2500.0,60.7443,60.7518,60.7443,60.7518,2500.0
2014-08-29 12:50:00,80.27,80.27,80.26,80.27,2900.0,60.7518,60.7518,60.7443,60.7518,2900.0
2014-08-29 12:55:00,80.27,80.27,80.26,80.26,800.0,60.7518,60.7518,60.7443,60.7443,800.0
2014-08-29 13:00:00,80.27,80.27,80.26,80.27,1800.0,60.7518,60.7518,60.7443,60.7518,1800.0
2014-08-29 13:05:00,80.27,80.27,80.26,80.27,2900.0,60.7518,60.7518,60.7443,60.7518,2900.0
2014-08-29 13:10:00,80.27,80.28,80.26,80.28,4700.0,60.7518,60.7594,60.7443,60.7594,4700.0
2014-08-29 13:15:00,80.27,80.27,80.24,80.25,37000.0,60.7518,60.7518,60.7291,60.7367,37000.0
2014-08-29 13:20:00,80.25,80.28,80.24,80.27,31400.0,60.7367,60.7594,60.7291,60.7518,31400.0
2014-08-29 13:25:00,80.27,80.27,80.25,80.26,27300.0,60.7518,60.7518,60.7367,60.7443,27300.0
2014-08-29 13:30:00,80.27,80.28,80.24,80.25,25000.0,60.7518,60.7594,60.7291,60.7367,25000.0
2014-08-29 13:35:00,80.27,80.28,80.24,80.27,46800.0,60.7518,60.7594,60.7291,60.7518,46800.0
2014-08-29 13:40:00,80.27,80.28,80.25,80.27,28800.0,60.7518,60.7594,60.7367,60.7518,28800.0
2014-08-29 13:45:00,80.27,80.27,80.25,80.26,20400.0,60.7518,60.7518,60.7367,60.7443,20400.0
2014-08-29 13:50:00,80.25,80.26,80.24,80.25,14800.0,60.7367,60.7443,60.7291,60.7367,14800.0
2014-08-29 13:55:00,80.26,80.26,80.25,80.26,1100.0,60.7443,60.7443,60.7367,60.7443,1100.0
2014-08-29 14:00:00,80.26,80.26,80.26,80.26,1600.0,60.7443,60.7443,60.7443,60.7443,1600.0
2014-08-29 14:05:00,80.26,80.26,80.24,80.24,2300.0,60.7443,60.7443,60.7291,60.7291,2300.0
2014-08-29 14:10:00,80.25,80.25,80.24,80.24,28400.0,60.7367,60.7367,60.7291,60.7291,28400.0
2014-08-29 14:15:00,80.25,80.26,80.24,80.24,4100.0,60.7367,60.7443,60.7291,60.7291,4100.0
2014-08-29 14:20:00,80.24,80.26,80.24,80.25,26200.0,60.7291,60.7443,60.7291,60.7367,26200.0
2014-08-29 14:25:00,80.24,80.26,80.24,80.26,7200.0,60.7291,60.7443,60.7291,60.7443,7200.0
2014-08-29 14:30:00,80.25,80.26,80.25,80.26,300.0,60.7367,60.7443,60.7367,60.7443,300.0
2014-08-29 14:35:00,80.26,80.26,80.25,80.26,2500.0,60.7443,60.7443,60.7367,60.7443,2500.0
2014-08-29 14:40:00,80.26,80.26,80.26,80.26,1500.0,60.7443,60.7443,60.7443,60.7443,1500.0
2014-08-29 14:45:00,80.26,80.26,80.25,80.26,1100.0,60.7443,60.7443,60.7367,60.7443,1100.0
2014-08-29 14:50:00,80.25,80.26,80.25,80.25,600.0,60.7367,60.7443,60.7367,60.7367,600.0
2014-08-29 14:55:00,80.26,80.26,80.25,80.25,3900.0,60.7443,60.7443,60.7367,60.7367,3900.0
2014-08-29 15:00:00,80.25,80.25,80.23,80.24,5800.0,60.7367,60.7367,60.7216,60.7291,5800.0
2014-08-29 15:05:00,80.23,80.24,80.23,80.24,7300.0,60.7216,60.7291,60.7216,60.7291,7300.0
2014-08-29 15:10:00,80.23,80.24,80.23,80.24,6100.0,60.7216,60.7291,60.7216,60.7291,6100.0
2014-08-29 15:15:00,80.24,80.24,80.23,80.24,6100.0,60.7291,60.7291,60.7216,60.7291,6100.0
2014-08-29 15:20:00,80.24,80.24,80.23,80.23,2100.0,60.7291,60.7291,60.7216,60.7216,2100.0
2014-08-29 15:25:00,80.24,80.24,80.22,80.24,52800.0,60.7291,60.7291,60.714,60.7291,52800.0
2014-08-29 15:30:00,80.24,80.24,80.23,80.24,3700.0,60.7291,60.7291,60.7216,60.7291,3700.0
2014-08-29 15:35:00,80.23,80.25,80.23,80.25,10300.0,60.7216,60.7367,60.7216,60.7367,10300.0
2014-08-29 15:40:00,80.24,80.25,80.24,80.25,2300.0,60.7291,60.7367,60.7291,60.7367,2300.0
2014-08-29 15:45:00,80.25,80.25,80.24,80.25,2500.0,60.7367,60.7367,60.7291,60.7367,2500.0
2014-08-29 15:50:00,80.25,80.25,80.24,80.25,2700.0,60.7367,60.7367,60.7291,60.7367,2700.0
2014-08-29 15:55:00,80.24,80.25,80.22,80.23,7000.0,60.7291,60.7367,60.714,60.7216,7000.0
2014-09-02 09:30:00,80.15,80.15,80.06,80.07,55700.0,60.7474,60.7474,60.6792,60.6868,55700.0
2014-09-02 09:35:00,80.09,80.09,80.07,80.08,8200.0,60.7019,60.7019,60.6868,60.6944,8200.0
2014-09-02 09:40:00,80.08,80.08,80.07,80.08,500.0,60.6944,60.6944,60.6868,60.6944,500.0
2014-09-02 09:45:00,80.08,80.09,80.07,80.09,11200.0,60.6944,60.7019,60.6868,60.7019,11200.0
2014-09-02 09:50:00,80.08,80.08,80.07,80.08,3500.0,60.6944,60.6944,60.6868,60.6944,3500.0
2014-09-02 09:55:00,80.07,80.09,80.07,80.09,4600.0,60.6868,60.7019,60.6868,60.7019,4600.0
2014-09-02 10:00:00,80.08,80.08,80.05,80.06,33100.0,60.6944,60.6944,60.6716,60.6792,33100.0
2014-09-02 10:05:00,80.06,80.07,80.05,80.07,8800.0,60.6792,60.6868,60.6716,60.6868,8800.0
2014-09-02 10:10:00,80.07,80.07,80.06,80.07,2600.0,60.6868,60.6868,60.6792,60.6868,2600.0
2014-09-02 10:15:00,80.07,80.07,80.06,80.07,2500.0,60.6868,60.6868,60.6792,60.6868,2500.0
2014-09-02 10:20:00,80.07,80.07,80.07,80.07,500.0,60.6868,60.6868,60.6868,60.6868,500.0
2014-09-02 10:25:00,80.06,80.07,80.06,80.06,2000.0,60.6792,60.6868,60.6792,60.6792,2000.0
2014-09-02 10:30:00,80.07,80.07,80.07,80.07,7600.0,60.6868,60.6868,60.6868,60.6868,7600.0
2014-09-02 10:35:00,80.07,80.08,80.07,80.07,7400.0,60.6868,60.6944,60.6868,60.6868,7400.0
2014-09-02 10:40:00,80.08,80.08,80.07,80.08,1900.0,60.6944,60.6944,60.6868,60.6944,1900.0
2014-09-02 10:45:00,80.08,80.08,80.07,80.07,3000.0,60.6944,60.6944,60.6868,60.6868,3000.0
2014-09-02 10:50:00,80.07,80.08,80.07,80.08,13600.0,60.6868,60.6944,60.6868,60.6944,13600.0
2014-09-02 10:55:00,80.08,80.08,80.08,80.08,800.0,60.6944,60.6944,60.6944,60.6944,800.0
2014-09-02 11:00:00,80.07,80.08,80.07,80.08,1800.0,60.6868,60.6944,60.6868,60.6944,1800.0
2014-09-02 11:05:00,80.08,80.08,80.07,80.08,6700.0,60.6944,60.6944,60.6868,60.6944,6700.0
2014-09-02 11:10:00,80.08,80.08,80.07,80.08,3400.0,60.6944,60.6944,60.6868,60.6944,3400.0
2014-09-02 11:15:00,80.08,80.08,80.06,80.07,31900.0,60.6944,60.6944,60.6792,60.6868,31900.0
2014-09-02 11:20:00,80.07,80.08,80.06,80.07,8700.0,60.6868,60.6944,60.6792,60.6868,8700.0
2014-09-02 11:25:00,80.07,80.07,80.06,80.07,5800.0,60.6868,60.6868,60.6792,60.6868,5800.0
2014-09-02 11:30:00,80.06,80.07,80.05,80.06,10500.0,60.6792,60.6868,60.6716,60.6792,10500.0
2014-09-02 11:35:00,80.06,80.06,80.05,80.05,2100.0,60.6792,60.6792,60.6716,60.6716,2100.0
2014-09-02 11:40:00,80.05,80.06,80.05,80.06,5100.0,60.6716,60.6792,60.6716,60.6792,5100.0
2014-09-02 11:45:00,80.06,80.07,80.05,80.05,5700.0,60.6792,60.6868,60.6716,60.6716,5700.0
2014-09-02 11:50:00,80.06,80.06,80.05,80.05,1200.0,60.6792,60.6792,60.6716,60.6716,1200.0
2014-09-02 11:55:00,80.06,80.06,80.06,80.06,1700.0,60.6792,60.6792,60.6792,60.6792,1700.0
2014-09-02 12:00:00,80.06,80.06,80.05,80.05,4000.0,60.6792,60.6792,60.6716,60.6716,4000.0
2014-09-02 12:05:00,80.06,80.06,80.06,80.06,400.0,60.6792,60.6792,60.6792,60.6792,400.0
2014-09-02 12:10:00,80.06,80.06,80.05,80.06,1500.0,60.6792,60.6792,60.6716,60.6792,1500.0
2014-09-02 12:15:00,80.06,80.06,80.05,80.06,3500.0,60.6792,60.6792,60.6716,60.6792,3500.0
2014-09-02 12:20:00,80.06,80.06,80.05,80.06,1200.0,60.6792,60.6792,60.6716,60.6792,1200.0
2014-09-02 12:25:00,80.05,80.06,80.05,80.05,1300.0,60.6716,60.6792,60.6716,60.6716,1300.0
2014-09-02 12:30:00,80.05,80.06,80.05,80.06,4800.0,60.6716,60.6792,60.6716,60.6792,4800.0
2014-09-02 12:35:00,80.06,80.06,80.05,80.05,1300.0,60.6792,60.6792,60.6716,60.6716,1300.0
2014-09-02 12:40:00,80.06,80.06,80.05,80.06,2400.0,60.6792,60.6792,60.6716,60.6792,2400.0
2014-09-02 12:45:00,80.06,80.06,80.05,80.05,2600.0,60.6792,60.6792,60.6716,60.6716,2600.0
2014-09-02 12:50:00,80.06,80.06,80.05,80.06,1100.0,60.6792,60.6792,60.6716,60.6792,1100.0
2014-09-02 12:55:00,80.06,80.06,80.06,80.06,500.0,60.6792,60.6792,60.6792,60.6792,500.0
2014-09-02 13:00:00,80.06,80.06,80.06,80.06,1900.0,60.6792,60.6792,60.6792,60.6792,1900.0
2014-09-02 13:05:00,80.06,80.06,80.05,80.06,1800.0,60.6792,60.6792,60.6716,60.6792,1800.0
2014-09-02 13:10:00,80.06,80.06,80.06,80.06,4000.0,60.6792,60.6792,60.6792,60.6792,4000.0
2014-09-02 13:15:00,80.06,80.06,80.05,80.05,800.0,60.6792,60.6792,60.6716,60.6716,800.0
2014-09-02 13:20:00,80.06,80.06,80.06,80.06,5000.0,60.6792,60.6792,60.6792,60.6792,5000.0
2014-09-02 13:25:00,80.06,80.07,80.06,80.07,2700.0,60.6792,60.6868,60.6792,60.6868,2700.0
2014-09-02 13:30:00,80.07,80.07,80.07,80.07,900.0,60.6868,60.6868,60.6868,60.6868,900.0
2014-09-02 13:35:00,80.07,80.07,80.06,80.07,3200.0,60.6868,60.6868,60.6792,60.6868,3200.0
2014-09-02 13:40:00,80.07,80.07,80.06,80.06,1400.0,60.6868,60.6868,60.6792,60.6792,1400.0
2014-09-02 13:45:00,80.07,80.07,80.06,80.07,2400.0,60.6868,60.6868,60.6792,60.6868,2400.0
2014-09-02 13:50:00,80.07,80.07,80.06,80.06,1600.0,60.6868,60.6868,60.6792,60.6792,1600.0
2014-09-02 13:55:00,80.06,80.06,80.06,80.06,900.0,60.6792,60.6792,60.6792,60.6792,900.0
2014-09-02 14:00:00,80.06,80.07,80.06,80.07,1000.0,60.6792,60.6868,60.6792,60.6868,1000.0
2014-09-02 14:05:00,80.07,80.07,80.06,80.07,3500.0,60.6868,60.6868,60.6792,60.6868,3500.0
2014-09-02 14:10:00,80.07,80.07,80.06,80.07,2400.0,60.6868,60.6868,60.6792,60.6868,2400.0
2014-09-02 14:15:00,80.07,80.07,80.06,80.07,1400.0,60.6868,60.6868,60.6792,60.6868,1400.0
2014-09-02 14:20:00,80.07,80.07,80.07,80.07,1400.0,60.6868,60.6868,60.6868,60.6868,1400.0
2014-09-02 14:25:00,80.06,80.06,80.06,80.06,200.0,60.6792,60.6792,60.6792,60.6792,200.0
2014-09-02 14:30:00,80.06,80.07,80.05,80.06,6300.0,60.6792,60.6868,60.6716,60.6792,6300.0
2014-09-02 14:35:00,80.06,80.06,80.05,80.05,1600.0,60.6792,60.6792,60.6716,60.6716,1600.0
2014-09-02 14:40:00,80.06,80.06,80.05,80.06,2800.0,60.6792,60.6792,60.6716,60.6792,2800.0
2014-09-02 14:45:00,80.06,80.06,80.05,80.06,1400.0,60.6792,60.6792,60.6716,60.6792,1400.0
2014-09-02 14:50:00,80.06,80.06,80.05,80.06,4200.0,60.6792,60.6792,60.6716,60.6792,4200.0
2014-09-02 14:55:00,80.06,80.06,80.05,80.06,1400.0,60.6792,60.6792,60.6716,60.6792,1400.0
2014-09-02 15:00:00,80.06,80.06,80.05,80.06,4500.0,60.6792,60.6792,60.6716,60.6792,4500.0
2014-09-02 15:05:00,80.05,80.06,80.05,80.05,2900.0,60.6716,60.6792,60.6716,60.6716,2900.0
2014-09-02 15:10:00,80.05,80.06,80.05,80.06,900.0,60.6716,60.6792,60.6716,60.6792,900.0
2014-09-02 15:15:00,80.06,80.07,80.05,80.06,9600.0,60.6792,60.6868,60.6716,60.6792,9600.0
2014-09-02 15:20:00,80.06,80.06,80.05,80.06,2800.0,60.6792,60.6792,60.6716,60.6792,2800.0
2014-09-02 15:25:00,80.06,80.06,80.05,80.06,4600.0,60.6792,60.6792,60.6716,60.6792,4600.0
2014-09-02 15:30:00,80.05,80.06,80.05,80.05,3800.0,60.6716,60.6792,60.6716,60.6716,3800.0
2014-09-02 15:35:00,80.05,80.06,80.05,80.05,3100.0,60.6716,60.6792,60.6716,60.6716,3100.0
2014-09-02 15:40:00,80.06,80.06,80.05,80.05,2500.0,60.6792,60.6792,60.6716,60.6716,2500.0
2014-09-02 15:45:00,80.06,80.06,80.05,80.06,4700.0,60.6792,60.6792,60.6716,60.6792,4700.0
2014-09-02 15:50:00,80.06,80.06,80.05,80.05,14500.0,60.6792,60.6792,60.6716,60.6716,14500.0
2014-09-02 15:55:00,80.06,80.06,80.04,80.04,33000.0,60.6792,60.6792,60.664,60.664,33000.0
2014-09-03 09:30:00,80.04,80.06,80.03,80.03,8000.0,60.664,60.6792,60.6565,60.6565,8000.0
2014-09-03 09:35:00,80.05,80.06,80.04,80.06,7500.0,60.6716,60.6792,60.664,60.6792,7500.0
2014-09-03 09:40:00,80.05,80.06,80.04,80.05,2600.0,60.6716,60.6792,60.664,60.6716,2600.0
2014-09-03 09:45:00,80.04,80.05,80.04,80.05,200.0,60.664,60.6716,60.664,60.6716,200.0
2014-09-03 09:50:00,80.05,80.05,80.04,80.04,3500.0,60.6716,60.6716,60.664,60.664,3500.0
2014-09-03 09:55:00,80.05,80.06,80.04,80.05,18200.0,60.6716,60.6792,60.664,60.6716,18200.0
2014-09-03 10:00:00,80.06,80.06,80.05,80.06,6000.0,60.6792,60.6792,60.6716,60.6792,6000.0
2014-09-03 10:05:00,80.05,80.06,80.05,80.06,300.0,60.6716,60.6792,60.6716,60.6792,300.0
2014-09-03 10:10:00,80.06,80.06,80.05,80.06,1600.0,60.6792,60.6792,60.6716,60.6792,1600.0
2014-09-03 10:15:00,80.07,80.07,80.05,80.05,4700.0,60.6868,60.6868,60.6716,60.6716,4700.0
2014-09-03 10:20:00,80.06,80.06,80.05,80.05,7500.0,60.6792,60.6792,60.6716,60.6716,7500.0
2014-09-03 10:25:00,80.06,80.06,80.05,80.05,4300.0,60.6792,60.6792,60.6716,60.6716,4300.0
2014-09-03 10:30:00,80.05,80.06,80.05,80.06,800.0,60.6716,60.6792,60.6716,60.6792,800.0
2014-09-03 10:35:00,80.06,80.06,80.05,80.05,400.0,60.6792,60.6792,60.6716,60.6716,400.0
2014-09-03 10:40:00,80.05,80.06,80.04,80.06,11800.0,60.6716,60.6792,60.664,60.6792,11800.0
2014-09-03 10:45:00,80.05,80.06,80.05,80.05,700.0,60.6716,60.6792,60.6716,60.6716,700.0
2014-09-03 10:50:00,80.05,80.06,80.04,80.05,21500.0,60.6716,60.6792,60.664,60.6716,21500.0
2014-09-03 10:55:00,80.05,80.06,80.05,80.06,5700.0,60.6716,60.6792,60.6716,60.6792,5700.0
2014-09-03 11:00:00,80.05,80.07,80.05,80.07,9700.0,60.6716,60.6868,60.6716,60.6868,9700.0
2014-09-03 11:05:00,80.06,80.06,80.05,80.05,800.0,60.6792,60.6792,60.6716,60.6716,800.0
2014-09-03 11:10:00,80.06,80.06,80.04,80.04,3500.0,60.6792,60.6792,60.664,60.664,3500.0
2014-09-03 11:15:00,80.05,80.06,80.05,80.05,7200.0,60.6716,60.6792,60.6716,60.6716,7200.0
2014-09-03 11:20:00,80.06,80.06,80.06,80.06,200.0,60.6792,60.6792,60.6792,60.6792,200.0
2014-09-03 11:25:00,80.06,80.06,80.05,80.06,3400.0,60.6792,60.6792,60.6716,60.6792,3400.0
2014-09-03 11:30:00,80.06,80.06,80.05,80.05,300.0,60.6792,60.6792,60.6716,60.6716,300.0
2014-09-03 11:35:00,80.05,80.06,80.05,80.05,3400.0,60.6716,60.6792,60.6716,60.6716,3400.0
2014-09-03 11:40:00,80.06,80.06,80.05,80.05,1900.0,60.6792,60.6792,60.6716,60.6716,1900.0
2014-09-03 11:45:00,80.05,80.06,80.05,80.06,3900.0,60.6716,60.6792,60.6716,60.6792,3900.0
2014-09-03 11:50:00,80.05,80.05,80.05,80.05,2000.0,60.6716,60.6716,60.6716,60.6716,2000.0
2014-09-03 11:55:00,80.06,80.06,80.05,80.05,1200.0,60.6792,60.6792,60.6716,60.6716,1200.0
2014-09-03 12:00:00,80.05,80.06,80.05,80.06,3000.0,60.6716,60.6792,60.6716,60.6792,3000.0
2014-09-03 12:05:00,80.06,80.06,80.06,80.06,900.0,60.6792,60.6792,60.6792,60.6792,900.0
2014-09-03 12:10:00,80.06,80.06,80.05,80.05,4400.0,60.6792,60.6792,60.6716,60.6716,4400.0
2014-09-03 12:15:00,80.06,80.06,80.05,80.05,1900.0,60.6792,60.6792,60.6716,60.6716,1900.0
2014-09-03 12:20:00,80.05,80.06,80.05,80.06,1200.0,60.6716,60.6792,60.6716,60.6792,1200.0
2014-09-03 12:25:00,80.05,80.06,80.05,80.05,2100.0,60.6716,60.6792,60.6716,60.6716,2100.0
2014-09-03 12:30:00,80.06,80.06,80.05,80.05,2600.0,60.6792,60.6792,60.6716,60.6716,2600.0
2014-09-03 12:35:00,80.06,80.06,80.06,80.06,1400.0,60.6792,60.6792,60.6792,60.6792,1400.0
2014-09-03 12:40:00,80.05,80.05,80.05,80.05,3300.0,60.6716,60.6716,60.6716,60.6716,3300.0
2014-09-03 12:45:00,80.05,80.06,80.05,80.05,800.0,60.6716,60.6792,60.6716,60.6716,800.0
2014-09-03 12:50:00,80.06,80.06,80.06,80.06,1000.0,60.6792,60.6792,60.6792,60.6792,1000.0
2014-09-03 12:55:00,80.06,80.06,80.06,80.06,2000.0,60.6792,60.6792,60.6792,60.6792,2000.0
2014-09-03 13:00:00,80.05,80.06,80.05,80.05,400.0,60.6716,60.6792,60.6716,60.6716,400.0
2014-09-03 13:05:00,80.06,80.06,80.05,80.05,2400.0,60.6792,60.6792,60.6716,60.6716,2400.0
2014-09-03 13:10:00,80.06,80.06,80.05,80.05,2700.0,60.6792,60.6792,60.6716,60.6716,2700.0
2014-09-03 13:15:00,80.05,80.05,80.05,80.05,2500.0,60.6716,60.6716,60.6716,60.6716,2500.0
2014-09-03 13:20:00,80.05,80.06,80.05,80.06,7000.0,60.6716,60.6792,60.6716,60.6792,7000.0
2014-09-03 13:25:00,80.06,80.06,80.06,80.06,2200.0,60.6792,60.6792,60.6792,60.6792,2200.0
2014-09-03 13:30:00,80.05,80.09,80.05,80.08,24600.0,60.6716,60.7019,60.6716,60.6944,24600.0
2014-09-03 13:35:00,80.08,80.08,80.05,80.07,16400.0,60.6944,60.6944,60.6716,60.6868,16400.0
2014-09-03 13:40:00,80.08,80.08,80.07,80.07,5300.0,60.6944,60.6944,60.6868,60.6868,5300.0
2014-09-03 13:45:00,80.07,80.07,80.06,80.07,2700.0,60.6868,60.6868,60.6792,60.6868,2700.0
2014-09-03 13:50:00,80.06,80.09,80.06,80.07,32600.0,60.6792,60.7019,60.6792,60.6868,32600.0
2014-09-03 13:55:00,80.06,80.09,80.06,80.09,6000.0,60.6792,60.7019,60.6792,60.7019,6000.0
2014-09-03 14:00:00,80.08,80.09,80.08,80.08,4200.0,60.6944,60.7019,60.6944,60.6944,4200.0
2014-09-03 14:05:00,80.08,80.09,80.08,80.09,5100.0,60.6944,60.7019,60.6944,60.7019,5100.0
2014-09-03 14:10:00,80.09,80.09,80.08,80.08,1900.0,60.7019,60.7019,60.6944,60.6944,1900.0
2014-09-03 14:15:00,80.09,80.09,80.08,80.09,1200.0,60.7019,60.7019,60.6944,60.7019,1200.0
2014-09-03 14:20:00,80.09,80.09,80.06,80.06,3000.0,60.7019,60.7019,60.6792,60.6792,3000.0
2014-09-03 14:25:00,80.06,80.06,80.06,80.06,1000.0,60.6792,60.6792,60.6792,60.6792,1000.0
2014-09-03 14:30:00,80.06,80.07,80.06,80.06,6300.0,60.6792,60.6868,60.6792,60.6792,6300.0
2014-09-03 14:35:00,80.06,80.07,80.04,80.05,16100.0,60.6792,60.6868,60.664,60.6716,16100.0
2014-09-03 14:40:00,80.05,80.06,80.05,80.05,4500.0,60.6716,60.6792,60.6716,60.6716,4500.0
2014-09-03 14:45:00,80.06,80.06,80.05,80.05,2100.0,60.6792,60.6792,60.6716,60.6716,2100.0
2014-09-03 14:50:00,80.05,80.06,80.05,80.06,1300.0,60.6716,60.6792,60.6716,60.6792,1300.0
2014-09-03 14:55:00,80.06,80.06,80.05,80.06,3100.0,60.6792,60.6792,60.6716,60.6792,3100.0
2014-09-03 15:00:00,80.05,80.07,80.05,80.06,7700.0,60.6716,60.6868,60.6716,60.6792,7700.0
2014-09-03 15:05:00,80.06,80.07,80.05,80.06,1800.0,60.6792,60.6868,60.6716,60.6792,1800.0
2014-09-03 15:10:00,80.06,80.07,80.05,80.05,4900.0,60.6792,60.6868,60.6716,60.6716,4900.0
2014-09-03 15:15:00,80.07,80.07,80.05,80.05,4200.0,60.6868,60.6868,60.6716,60.6716,4200.0
2014-09-03 15:20:00,80.05,80.07,80.05,80.07,2600.0,60.6716,60.6868,60.6716,60.6868,2600.0
2014-09-03 15:25:00,80.05,80.07,80.05,80.06,3800.0,60.6716,60.6868,60.6716,60.6792,3800.0
2014-09-03 15:30:00,80.06,80.07,80.05,80.05,2400.0,60.6792,60.6868,60.6716,60.6716,2400.0
2014-09-03 15:35:00,80.07,80.07,80.05,80.05,7500.0,60.6868,60.6868,60.6716,60.6716,7500.0
2014-09-03 15:40:00,80.05,80.08,80.05,80.06,3500.0,60.6716,60.6944,60.6716,60.6792,3500.0
2014-09-03 15:45:00,80.06,80.08,80.06,80.06,1400.0,60.6792,60.6944,60.6792,60.6792,1400.0
2014-09-03 15:50:00,80.06,80.08,80.06,80.07,5000.0,60.6792,60.6944,60.6792,60.6868,5000.0
2014-09-03 15:55:00,80.07,80.09,80.07,80.09,8400.0,60.6868,60.7019,60.6868,60.7019,8400.0
2014-09-04 09:30:00,80.07,80.1,80.07,80.08,12900.0,60.6868,60.7095,60.6868,60.6944,12900.0
2014-09-04 09:35:00,80.1,80.1,80.1,80.1,300.0,60.7095,60.7095,60.7095,60.7095,300.0
2014-09-04 09:40:00,80.08,80.11,80.06,80.07,7900.0,60.6944,60.7171,60.6792,60.6868,7900.0
2014-09-04 09:45:00,80.07,80.1,80.06,80.1,400.0,60.6868,60.7095,60.6792,60.7095,400.0
2014-09-04 09:50:00,80.09,80.09,80.07,80.07,8800.0,60.7019,60.7019,60.6868,60.6868,8800.0
2014-09-04 09:55:00,80.07,80.08,80.07,80.07,1300.0,60.6868,60.6944,60.6868,60.6868,1300.0
2014-09-04 10:00:00,80.08,80.08,80.07,80.08,6100.0,60.6944,60.6944,60.6868,60.6944,6100.0
2014-09-04 10:05:00,80.08,80.08,80.07,80.07,1300.0,60.6944,60.6944,60.6868,60.6868,1300.0
2014-09-04 10:10:00,80.08,80.11,80.07,80.09,46900.0,60.6944,60.7171,60.6868,60.7019,46900.0
2014-09-04 10:15:00,80.07,80.09,80.07,80.08,5300.0,60.6868,60.7019,60.6868,60.6944,5300.0
2014-09-04 10:20:00,80.07,80.09,80.07,80.07,21600.0,60.6868,60.7019,60.6868,60.6868,21600.0
2014-09-04 10:25:00,80.08,80.08,80.06,80.07,7200.0,60.6944,60.6944,60.6792,60.6868,7200.0
2014-09-04 10:30:00,80.07,80.08,80.07,80.07,1400.0,60.6868,60.6944,60.6868,60.6868,1400.0
2014-09-04 10:35:00,80.08,80.08,80.07,80.08,1800.0,60.6944,60.6944,60.6868,60.6944,1800.0
2014-09-04 10:40:00,80.08,80.09,80.07,80.09,6700.0,60.6944,60.7019,60.6868,60.7019,6700.0
2014-09-04 10:45:00,80.09,80.09,80.08,80.09,2400.0,60.7019,60.7019,60.6944,60.7019,2400.0
2014-09-04 10:50:00,80.09,80.09,80.08,80.09,2500.0,60.7019,60.7019,60.6944,60.7019,2500.0
2014-09-04 10:55:00,80.09,80.09,80.06,80.06,2800.0,60.7019,60.7019,60.6792,60.6792,2800.0
2014-09-04 11:00:00,80.07,80.07,80.05,80.05,6700.0,60.6868,60.6868,60.6716,60.6716,6700.0
2014-09-04 11:05:00,80.05,80.07,80.05,80.06,15400.0,60.6716,60.6868,60.6716,60.6792,15400.0
2014-09-04 11:10:00,80.05,80.07,80.05,80.07,7500.0,60.6716,60.6868,60.6716,60.6868,7500.0
2014-09-04 11:15:00,80.07,80.07,80.06,80.06,3500.0,60.6868,60.6868,60.6792,60.6792,3500.0
2014-09-04 11:20:00,80.06,80.07,80.06,80.07,600.0,60.6792,60.6868,60.6792,60.6868,600.0
2014-09-04 11:25:00,80.06,80.09,80.06,80.07,14100.0,60.6792,60.7019,60.6792,60.6868,14100.0
2014-09-04 11:30:00,80.07,80.07,80.06,80.06,4400.0,60.6868,60.6868,60.6792,60.6792,4400.0
2014-09-04 11:35:00,80.06,80.07,80.06,80.06,3000.0,60.6792,60.6868,60.6792,60.6792,3000.0
2014-09-04 11:40:00,80.07,80.07,80.07,80.07,300.0,60.6868,60.6868,60.6868,60.6868,300.0
2014-09-04 11:45:00,80.07,80.07,80.07,80.07,2700.0,60.6868,60.6868,60.6868,60.6868,2700.0
2014-09-04 11:50:00,80.06,80.08,80.06,80.07,15400.0,60.6792,60.6944,60.6792,60.6868,15400.0
2014-09-04 11:55:00,80.08,80.08,80.07,80.07,228600.0,60.6944,60.6944,60.6868,60.6868,228600.0
2014-09-04 12:00:00,80.06,80.07,80.06,80.07,800.0,60.6792,60.6868,60.6792,60.6868,800.0
2014-09-04 12:05:00,80.07,80.07,80.07,80.07,2100.0,60.6868,60.6868,60.6868,60.6868,2100.0
2014-09-04 12:10:00,80.07,80.07,80.06,80.07,2000.0,60.6868,60.6868,60.6792,60.6868,2000.0
2014-09-04 12:15:00,80.07,80.07,80.06,80.06,2000.0,60.6868,60.6868,60.6792,60.6792,2000.0
2014-09-04 12:20:00,80.06,80.07,80.06,80.07,2200.0,60.6792,60.6868,60.6792,60.6868,2200.0
2014-09-04 12:25:00,80.07,80.07,80.06,80.07,1500.0,60.6868,60.6868,60.6792,60.6868,1500.0
2014-09-04 12:30:00,80.06,80.07,80.06,80.07,1900.0,60.6792,60.6868,60.6792,60.6868,1900.0
2014-09-04 12:35:00,80.06,80.07,80.06,80.07,3400.0,60.6792,60.6868,60.6792,60.6868,3400.0
2014-09-04 12:40:00,80.07,80.07,80.07,80.07,2700.0,60.6868,60.6868,60.6868,60.6868,2700.0
2014-09-04 12:45:00,80.06,80.06,80.06,80.06,2700.0,60.6792,60.6792,60.6792,60.6792,2700.0
2014-09-04 12:50:00,80.06,80.06,80.06,80.06,100.0,60.6792,60.6792,60.6792,60.6792,100.0
2014-09-04 12:55:00,80.07,80.07,80.05,80.07,4600.0,60.6868,60.6868,60.6716,60.6868,4600.0
2014-09-04 13:00:00,80.06,80.07,80.06,80.06,1300.0,60.6792,60.6868,60.6792,60.6792,1300.0
2014-09-04 13:05:00,80.05,80.07,80.05,80.06,5600.0,60.6716,60.6868,60.6716,60.6792,5600.0
2014-09-04 13:10:00,80.06,80.06,80.05,80.06,2600.0,60.6792,60.6792,60.6716,60.6792,2600.0
2014-09-04 13:15:00,80.06,80.06,80.05,80.06,3000.0,60.6792,60.6792,60.6716,60.6792,3000.0
2014-09-04 13:20:00,80.06,80.06,80.05,80.06,2800.0,60.6792,60.6792,60.6716,60.6792,2800.0
2014-09-04 13:25:00,80.06,80.06,80.05,80.06,18100.0,60.6792,60.6792,60.6716,60.6792,18100.0
2014-09-04 13:30:00,80.06,80.06,80.05,80.06,19100.0,60.6792,60.6792,60.6716,60.6792,19100.0
2014-09-04 13:35:00,80.06,80.06,80.05,80.06,11000.0,60.6792,60.6792,60.6716,60.6792,11000.0
2014-09-04 13:40:00,80.06,80.06,80.05,80.06,19600.0,60.6792,60.6792,60.6716,60.6792,19600.0
2014-09-04 13:45:00,80.06,80.06,80.06,80.06,500.0,60.6792,60.6792,60.6792,60.6792,500.0
2014-09-04 13:50:00,80.06,80.06,80.05,80.05,3000.0,60.6792,60.6792,60.6716,60.6716,3000.0
2014-09-04 13:55:00,80.06,80.06,80.05,80.06,7400.0,60.6792,60.6792,60.6716,60.6792,7400.0
2014-09-04 14:00:00,80.06,80.06,80.05,80.06,19400.0,60.6792,60.6792,60.6716,60.6792,19400.0
2014-09-04 14:05:00,80.05,80.06,80.05,80.06,5400.0,60.6716,60.6792,60.6716,60.6792,5400.0
2014-09-04 14:10:00,80.06,80.06,80.06,80.06,3700.0,60.6792,60.6792,60.6792,60.6792,3700.0
2014-09-04 14:15:00,80.06,80.06,80.05,80.06,8900.0,60.6792,60.6792,60.6716,60.6792,8900.0
2014-09-04 14:20:00,80.06,80.06,80.05,80.05,6000.0,60.6792,60.6792,60.6716,60.6716,6000.0
2014-09-04 14:25:00,80.05,80.06,80.05,80.05,12900.0,60.6716,60.6792,60.6716,60.6716,12900.0
2014-09-04 14:30:00,80.06,80.06,80.06,80.06,4200.0,60.6792,60.6792,60.6792,60.6792,4200.0
2014-09-04 14:35:00,80.06,80.06,80.05,80.06,4200.0,60.6792,60.6792,60.6716,60.6792,4200.0
2014-09-04 14:40:00,80.05,80.06,80.05,80.05,2700.0,60.6716,60.6792,60.6716,60.6716,2700.0
2014-09-04 14:45:00,80.05,80.06,80.05,80.05,38200.0,60.6716,60.6792,60.6716,60.6716,38200.0
2014-09-04 14:50:00,80.05,80.05,80.04,80.05,2900.0,60.6716,60.6716,60.664,60.6716,2900.0
2014-09-04 14:55:00,80.06,80.07,80.05,80.07,27700.0,60.6792,60.6868,60.6716,60.6868,27700.0
2014-09-04 15:00:00,80.06,80.07,80.06,80.06,2100.0,60.6792,60.6868,60.6792,60.6792,2100.0
2014-09-04 15:05:00,80.07,80.07,80.06,80.07,12500.0,60.6868,60.6868,60.6792,60.6868,12500.0
2014-09-04 15:10:00,80.05,80.07,80.05,80.07,6700.0,60.6716,60.6868,60.6716,60.6868,6700.0
2014-09-04 15:15:00,80.06,80.07,80.06,80.06,6000.0,60.6792,60.6868,60.6792,60.6792,6000.0
2014-09-04 15:20:00,80.06,80.07,80.05,80.05,4100.0,60.6792,60.6868,60.6716,60.6716,4100.0
2014-09-04 15:25:00,80.05,80.07,80.05,80.06,25100.0,60.6716,60.6868,60.6716,60.6792,25100.0
2014-09-04 15:30:00,80.06,80.08,80.06,80.07,111300.0,60.6792,60.6944,60.6792,60.6868,111300.0
2014-09-04 15:35:00,80.08,80.08,80.07,80.07,111800.0,60.6944,60.6944,60.6868,60.6868,111800.0
2014-09-04 15:40:00,80.07,80.08,80.06,80.07,79000.0,60.6868,60.6944,60.6792,60.6868,79000.0
2014-09-04 15:45:00,80.07,80.08,80.07,80.08,22300.0,60.6868,60.6944,60.6868,60.6944,22300.0
2014-09-04 15:50:00,80.07,80.08,80.06,80.06,2800.0,60.6868,60.6944,60.6792,60.6792,2800.0
2014-09-04 15:55:00,80.06,80.08,80.06,80.08,11700.0,60.6792,60.6944,60.6792,60.6944,11700.0
2014-09-05 09:30:00,80.19,80.19,80.14,80.14,11000.0,60.7777,60.7777,60.7398,60.7398,11000.0
2014-09-05 09:35:00,80.16,80.17,80.16,80.17,900.0,60.755,60.7626,60.755,60.7626,900.0
2014-09-05 09:40:00,80.16,80.17,80.14,80.17,1900.0,60.755,60.7626,60.7398,60.7626,1900.0
2014-09-05 09:45:00,80.15,80.16,80.15,80.16,1400.0,60.7474,60.755,60.7474,60.755,1400.0
2014-09-05 09:50:00,80.16,80.17,80.16,80.17,700.0,60.755,60.7626,60.755,60.7626,700.0
2014-09-05 09:55:00,80.15,80.17,80.15,80.16,3900.0,60.7474,60.7626,60.7474,60.755,3900.0
2014-09-05 10:00:00,80.16,80.17,80.15,80.17,2700.0,60.755,60.7626,60.7474,60.7626,2700.0
2014-09-05 10:05:00,80.17,80.17,80.15,80.15,1300.0,60.7626,60.7626,60.7474,60.7474,1300.0
2014-09-05 10:10:00,80.16,80.16,80.15,80.16,1900.0,60.755,60.755,60.7474,60.755,1900.0
2014-09-05 10:15:00,80.16,80.17,80.15,80.15,6400.0,60.755,60.7626,60.7474,60.7474,6400.0
2014-09-05 10:20:00,80.14,80.15,80.12,80.12,3600.0,60.7398,60.7474,60.7247,60.7247,3600.0
2014-09-05 10:25:00,80.12,80.13,80.11,80.12,2900.0,60.7247,60.7322,60.7171,60.7247,2900.0
2014-09-05 10:30:00,80.12,80.13,80.11,80.11,2800.0,60.7247,60.7322,60.7171,60.7171,2800.0
2014-09-05 10:35:00,80.12,80.13,80.12,80.13,2500.0,60.7247,60.7322,60.7247,60.7322,2500.0
2014-09-05 10:40:00,80.14,80.15,80.14,80.15,72600.0,60.7398,60.7474,60.7398,60.7474,72600.0
2014-09-05 10:45:00,80.15,80.15,80.12,80.13,6400.0,60.7474,60.7474,60.7247,60.7322,6400.0
2014-09-05 10:50:00,80.13,80.14,80.12,80.14,6200.0,60.7322,60.7398,60.7247,60.7398,6200.0
2014-09-05 10:55:00,80.13,80.16,80.13,80.15,2800.0,60.7322,60.755,60.7322,60.7474,2800.0
2014-09-05 11:00:00,80.15,80.16,80.14,80.14,3600.0,60.7474,60.755,60.7398,60.7398,3600.0
2014-09-05 11:05:00,80.14,80.14,80.14,80.14,1000.0,60.7398,60.7398,60.7398,60.7398,1000.0
2014-09-05 11:10:00,80.13,80.14,80.13,80.14,5000.0,60.7322,60.7398,60.7322,60.7398,5000.0
2014-09-05 11:15:00,80.14,80.15,80.14,80.15,9400.0,60.7398,60.7474,60.7398,60.7474,9400.0
2014-09-05 11:20:00,80.16,80.16,80.15,80.15,2100.0,60.755,60.755,60.7474,60.7474,2100.0
2014-09-05 11:25:00,80.16,80.17,80.15,80.17,5600.0,60.755,60.7626,60.7474,60.7626,5600.0
2014-09-05 11:30:00,80.16,80.17,80.15,80.17,1300.0,60.755,60.7626,60.7474,60.7626,1300.0
2014-09-05 11:35:00,80.17,80.17,80.15,80.17,4300.0,60.7626,60.7626,60.7474,60.7626,4300.0
2014-09-05 11:40:00,80.17,80.18,80.16,80.16,7900.0,60.7626,60.7701,60.755,60.755,7900.0
2014-09-05 11:45:00,80.18,80.18,80.16,80.16,5400.0,60.7701,60.7701,60.755,60.755,5400.0
2014-09-05 11:50:00,80.17,80.17,80.16,80.16,2900.0,60.7626,60.7626,60.755,60.755,2900.0
2014-09-05 11:55:00,80.16,80.18,80.16,80.17,1200.0,60.755,60.7701,60.755,60.7626,1200.0
2014-09-05 12:00:00,80.18,80.18,80.17,80.17,1500.0,60.7701,60.7701,60.7626,60.7626,1500.0
2014-09-05 12:05:00,80.17,80.18,80.17,80.17,1100.0,60.7626,60.7701,60.7626,60.7626,1100.0
2014-09-05 12:10:00,80.17,80.17,80.17,80.17,1900.0,60.7626,60.7626,60.7626,60.7626,1900.0
2014-09-05 12:15:00,80.17,80.17,80.16,80.17,5800.0,60.7626,60.7626,60.755,60.7626,5800.0
2014-09-05 12:20:00,80.17,80.17,80.16,80.16,4200.0,60.7626,60.7626,60.755,60.755,4200.0
2014-09-05 12:25:00,80.17,80.17,80.16,80.16,2400.0,60.7626,60.7626,60.755,60.755,2400.0
2014-09-05 12:30:00,80.16,80.17,80.16,80.16,7000.0,60.755,60.7626,60.755,60.755,7000.0
2014-09-05 12:35:00,80.15,80.16,80.15,80.16,2400.0,60.7474,60.755,60.7474,60.755,2400.0
2014-09-05 12:40:00,80.16,80.16,80.16,80.16,300.0,60.755,60.755,60.755,60.755,300.0
2014-09-05 12:45:00,80.16,80.16,80.15,80.15,1600.0,60.755,60.755,60.7474,60.7474,1600.0
2014-09-05 12:50:00,80.15,80.16,80.15,80.16,5400.0,60.7474,60.755,60.7474,60.755,5400.0
2014-09-05 12:55:00,80.16,80.16,80.14,80.15,19600.0,60.755,60.755,60.7398,60.7474,19600.0
2014-09-05 13:00:00,80.15,80.16,80.15,80.16,600.0,60.7474,60.755,60.7474,60.755,600.0
2014-09-05 13:05:00,80.16,80.16,80.16,80.16,7100.0,60.755,60.755,60.755,60.755,7100.0
2014-09-05 13:10:00,80.17,80.17,80.16,80.16,3000.0,60.7626,60.7626,60.755,60.755,3000.0
2014-09-05 13:15:00,80.16,80.16,80.15,80.15,3300.0,60.755,60.755,60.7474,60.7474,3300.0
2014-09-05 13:20:00,80.16,80.16,80.15,80.16,1100.0,60.755,60.755,60.7474,60.755,1100.0
2014-09-05 13:25:00,80.16,80.17,80.15,80.16,3100.0,60.755,60.7626,60.7474,60.755,3100.0
2014-09-05 13:30:00,80.16,80.16,80.15,80.16,500.0,60.755,60.755,60.7474,60.755,500.0
2014-09-05 13:35:00,80.15,80.16,80.15,80.16,2600.0,60.7474,60.755,60.7474,60.755,2600.0
2014-09-05 13:40:00,80.15,80.16,80.15,80.15,3100.0,60.7474,60.755,60.7474,60.7474,3100.0
2014-09-05 13:45:00,80.17,80.17,80.15,80.16,3600.0,60.7626,60.7626,60.7474,60.755,3600.0
2014-09-05 13:50:00,80.16,80.16,80.15,80.16,13900.0,60.755,60.755,60.7474,60.755,13900.0
2014-09-05 13:55:00,80.15,80.16,80.15,80.16,1200.0,60.7474,60.755,60.7474,60.755,1200.0
2014-09-05 14:00:00,80.16,80.16,80.16,80.16,400.0,60.755,60.755,60.755,60.755,400.0
2014-09-05 14:05:00,80.16,80.16,80.16,80.16,400.0,60.755,60.755,60.755,60.755,400.0
2014-09-05 14:10:00,80.16,80.17,80.16,80.17,500.0,60.755,60.7626,60.755,60.7626,500.0
2014-09-05 14:15:00,80.16,80.16,80.15,80.15,8100.0,60.755,60.755,60.7474,60.7474,8100.0
2014-09-05 14:20:00,80.14,80.15,80.14,80.15,7300.0,60.7398,60.7474,60.7398,60.7474,7300.0
2014-09-05 14:25:00,80.15,80.15,80.14,80.14,800.0,60.7474,60.7474,60.7398,60.7398,800.0
2014-09-05 14:30:00,80.16,80.16,80.15,80.15,2100.0,60.755,60.755,60.7474,60.7474,2100.0
2014-09-05 14:35:00,80.15,80.16,80.14,80.15,2500.0,60.7474,60.755,60.7398,60.7474,2500.0
2014-09-05 14:40:00,80.15,80.15,80.14,80.15,4000.0,60.7474,60.7474,60.7398,60.7474,4000.0
2014-09-05 14:45:00,80.15,80.15,80.13,80.13,9300.0,60.7474,60.7474,60.7322,60.7322,9300.0
2014-09-05 14:50:00,80.13,80.15,80.13,80.13,144100.0,60.7322,60.7474,60.7322,60.7322,144100.0
2014-09-05 14:55:00,80.12,80.14,80.12,80.13,9000.0,60.7247,60.7398,60.7247,60.7322,9000.0
2014-09-05 15:00:00,80.13,80.14,80.12,80.13,9900.0,60.7322,60.7398,60.7247,60.7322,9900.0
2014-09-05 15:05:00,80.12,80.13,80.12,80.12,5200.0,60.7247,60.7322,60.7247,60.7247,5200.0
2014-09-05 15:10:00,80.13,80.13,80.12,80.13,600.0,60.7322,60.7322,60.7247,60.7322,600.0
2014-09-05 15:15:00,80.13,80.13,80.12,80.12,6400.0,60.7322,60.7322,60.7247,60.7247,6400.0
2014-09-05 15:20:00,80.13,80.14,80.12,80.12,2700.0,60.7322,60.7398,60.7247,60.7247,2700.0
2014-09-05 15:25:00,80.13,80.14,80.12,80.14,11800.0,60.7322,60.7398,60.7247,60.7398,11800.0
2014-09-05 15:30:00,80.13,80.14,80.12,80.13,2400.0,60.7322,60.7398,60.7247,60.7322,2400.0
2014-09-05 15:35:00,80.14,80.14,80.12,80.13,18300.0,60.7398,60.7398,60.7247,60.7322,18300.0
2014-09-05 15:40:00,80.13,80.14,80.12,80.12,1200.0,60.7322,60.7398,60.7247,60.7247,1200.0
2014-09-05 15:45:00,80.13,80.14,80.12,80.14,2000.0,60.7322,60.7398,60.7247,60.7398,2000.0
2014-09-05 15:50:00,80.14,80.14,80.12,80.14,5500.0,60.7398,60.7398,60.7247,60.7398,5500.0
2014-09-05 15:55:00,80.14,80.15,80.13,80.15,10400.0,60.7398,60.7474,60.7322,60.7474,10400.0
2014-09-08 09:30:00,80.14,80.19,80.12,80.18,33200.0,60.7398,60.7777,60.7247,60.7701,33200.0
2014-09-08 09:35:00,80.19,80.19,80.16,80.18,4700.0,60.7777,60.7777,60.755,60.7701,4700.0
2014-09-08 09:40:00,80.17,80.19,80.17,80.17,3600.0,60.7626,60.7777,60.7626,60.7626,3600.0
2014-09-08 09:45:00,80.19,80.19,80.17,80.17,8800.0,60.7777,60.7777,60.7626,60.7626,8800.0
2014-09-08 09:50:00,80.17,80.17,80.14,80.15,12500.0,60.7626,60.7626,60.7398,60.7474,12500.0
2014-09-08 09:55:00,80.15,80.16,80.14,80.15,6100.0,60.7474,60.755,60.7398,60.7474,6100.0
2014-09-08 10:00:00,80.15,80.15,80.15,80.15,0.0,60.7474,60.7474,60.7474,60.7474,0.0
2014-09-08 10:05:00,80.15,80.17,80.15,80.16,1000.0,60.7474,60.7626,60.7474,60.755,1000.0
2014-09-08 10:10:00,80.15,80.16,80.15,80.15,2900.0,60.7474,60.755,60.7474,60.7474,2900.0
2014-09-08 10:15:00,80.15,80.16,80.15,80.16,800.0,60.7474,60.755,60.7474,60.755,800.0
2014-09-08 10:20:00,80.16,80.16,80.14,80.15,2600.0,60.755,60.755,60.7398,60.7474,2600.0
2014-09-08 10:25:00,80.15,80.15,80.14,80.14,700.0,60.7474,60.7474,60.7398,60.7398,700.0
2014-09-08 10:30:00,80.16,80.16,80.15,80.16,1000.0,60.755,60.755,60.7474,60.755,1000.0
2014-09-08 10:35:00,80.15,80.15,80.15,80.15,600.0,60.7474,60.7474,60.7474,60.7474,600.0
2014-09-08 10:40:00,80.15,80.15,80.13,80.13,2400.0,60.7474,60.7474,60.7322,60.7322,2400.0
2014-09-08 10:45:00,80.14,80.14,80.13,80.14,500.0,60.7398,60.7398,60.7322,60.7398,500.0
2014-09-08 10:50:00,80.14,80.15,80.13,80.14,4800.0,60.7398,60.7474,60.7322,60.7398,4800.0
2014-09-08 10:55:00,80.14,80.15,80.14,80.14,10100.0,60.7398,60.7474,60.7398,60.7398,10100.0
2014-09-08 11:00:00,80.14,80.14,80.13,80.13,26400.0,60.7398,60.7398,60.7322,60.7322,26400.0
2014-09-08 11:05:00,80.12,80.14,80.12,80.12,22700.0,60.7247,60.7398,60.7247,60.7247,22700.0
2014-09-08 11:10:00,80.13,80.14,80.12,80.12,6700.0,60.7322,60.7398,60.7247,60.7247,6700.0
2014-09-08 11:15:00,80.13,80.13,80.13,80.13,2900.0,60.7322,60.7322,60.7322,60.7322,2900.0
2014-09-08 11:20:00,80.12,80.13,80.12,80.12,2800.0,60.7247,60.7322,60.7247,60.7247,2800.0
2014-09-08 11:25:00,80.13,80.14,80.13,80.13,4000.0,60.7322,60.7398,60.7322,60.7322,4000.0
2014-09-08 11:30:00,80.13,80.13,80.12,80.13,6200.0,60.7322,60.7322,60.7247,60.7322,6200.0
2014-09-08 11:35:00,80.13,80.13,80.12,80.12,1200.0,60.7322,60.7322,60.7247,60.7247,1200.0
2014-09-08 11:40:00,80.13,80.13,80.12,80.13,47100.0,60.7322,60.7322,60.7247,60.7322,47100.0
2014-09-08 11:45:00,80.14,80.14,80.14,80.14,2100.0,60.7398,60.7398,60.7398,60.7398,2100.0
2014-09-08 11:50:00,80.14,80.14,80.13,80.13,1800.0,60.7398,60.7398,60.7322,60.7322,1800.0
2014-09-08 11:55:00,80.14,80.14,80.12,80.12,2900.0,60.7398,60.7398,60.7247,60.7247,2900.0
2014-09-08 12:00:00,80.13,80.13,80.13,80.13,3400.0,60.7322,60.7322,60.7322,60.7322,3400.0
2014-09-08 12:05:00,80.13,80.13,80.12,80.13,1100.0,60.7322,60.7322,60.7247,60.7322,1100.0
2014-09-08 12:10:00,80.12,80.13,80.12,80.13,1700.0,60.7247,60.7322,60.7247,60.7322,1700.0
2014-09-08 12:15:00,80.13,80.13,80.12,80.12,600.0,60.7322,60.7322,60.7247,60.7247,600.0
2014-09-08 12:20:00,80.13,80.13,80.12,80.12,1200.0,60.7322,60.7322,60.7247,60.7247,1200.0
2014-09-08 12:25:00,80.12,80.12,80.12,80.12,400.0,60.7247,60.7247,60.7247,60.7247,400.0
2014-09-08 12:30:00,80.13,80.13,80.12,80.13,3800.0,60.7322,60.7322,60.7247,60.7322,3800.0
2014-09-08 12:35:00,80.13,80.13,80.12,80.13,6800.0,60.7322,60.7322,60.7247,60.7322,6800.0
2014-09-08 12:40:00,80.12,80.13,80.12,80.13,2300.0,60.7247,60.7322,60.7247,60.7322,2300.0
2014-09-08 12:45:00,80.12,80.13,80.12,80.13,1000.0,60.7247,60.7322,60.7247,60.7322,1000.0
2014-09-08 12:50:00,80.13,80.13,80.12,80.12,800.0,60.7322,60.7322,60.7247,60.7247,800.0
2014-09-08 12:55:00,80.12,80.13,80.12,80.12,53600.0,60.7247,60.7322,60.7247,60.7247,53600.0
2014-09-08 13:00:00,80.12,80.12,80.11,80.11,700.0,60.7247,60.7247,60.7171,60.7171,700.0
2014-09-08 13:05:00,80.11,80.11,80.1,80.11,35600.0,60.7171,60.7171,60.7095,60.7171,35600.0
2014-09-08 13:10:00,80.11,80.11,80.08,80.08,41100.0,60.7171,60.7171,60.6944,60.6944,41100.0
2014-09-08 13:15:00,80.09,80.1,80.08,80.09,77500.0,60.7019,60.7095,60.6944,60.7019,77500.0
2014-09-08 13:20:00,80.09,80.1,80.09,80.09,2700.0,60.7019,60.7095,60.7019,60.7019,2700.0
2014-09-08 13:25:00,80.09,80.09,80.09,80.09,500.0,60.7019,60.7019,60.7019,60.7019,500.0
2014-09-08 13:30:00,80.09,80.09,80.08,80.09,5500.0,60.7019,60.7019,60.6944,60.7019,5500.0
2014-09-08 13:35:00,80.09,80.09,80.08,80.08,600.0,60.7019,60.7019,60.6944,60.6944,600.0
2014-09-08 13:40:00,80.09,80.09,80.08,80.09,3700.0,60.7019,60.7019,60.6944,60.7019,3700.0
2014-09-08 13:45:00,80.09,80.09,80.09,80.09,800.0,60.7019,60.7019,60.7019,60.7019,800.0
2014-09-08 13:50:00,80.08,80.08,80.08,80.08,200.0,60.6944,60.6944,60.6944,60.6944,200.0
2014-09-08 13:55:00,80.09,80.09,80.08,80.09,700.0,60.7019,60.7019,60.6944,60.7019,700.0
2014-09-08 14:00:00,80.09,80.09,80.09,80.09,0.0,60.7019,60.7019,60.7019,60.7019,0.0
2014-09-08 14:05:00,80.08,80.09,80.08,80.09,300.0,60.6944,60.7019,60.6944,60.7019,300.0
2014-09-08 14:10:00,80.09,80.09,80.07,80.07,4600.0,60.7019,60.7019,60.6868,60.6868,4600.0
2014-09-08 14:15:00,80.08,80.08,80.08,80.08,300.0,60.6944,60.6944,60.6944,60.6944,300.0
2014-09-08 14:20:00,80.08,80.08,80.07,80.08,5400.0,60.6944,60.6944,60.6868,60.6944,5400.0
2014-09-08 14:25:00,80.07,80.08,80.07,80.08,2000.0,60.6868,60.6944,60.6868,60.6944,2000.0
2014-09-08 14:30:00,80.07,80.08,80.07,80.07,3000.0,60.6868,60.6944,60.6868,60.6868,3000.0
2014-09-08 14:35:00,80.08,80.08,80.07,80.08,1300.0,60.6944,60.6944,60.6868,60.6944,1300.0
2014-09-08 14:40:00,80.08,80.1,80.08,80.1,3400.0,60.6944,60.7095,60.6944,60.7095,3400.0
2014-09-08 14:45:00,80.09,80.1,80.08,80.09,8600.0,60.7019,60.7095,60.6944,60.7019,8600.0
2014-09-08 14:50:00,80.09,80.09,80.08,80.09,3700.0,60.7019,60.7019,60.6944,60.7019,3700.0
2014-09-08 14:55:00,80.09,80.1,80.08,80.09,2000.0,60.7019,60.7095,60.6944,60.7019,2000.0
2014-09-08 15:00:00,80.09,80.1,80.09,80.09,2000.0,60.7019,60.7095,60.7019,60.7019,2000.0
2014-09-08 15:05:00,80.08,80.09,80.08,80.08,500.0,60.6944,60.7019,60.6944,60.6944,500.0
2014-09-08 15:10:00,80.08,80.09,80.08,80.09,4500.0,60.6944,60.7019,60.6944,60.7019,4500.0
2014-09-08 15:15:00,80.08,80.09,80.08,80.08,2500.0,60.6944,60.7019,60.6944,60.6944,2500.0
2014-09-08 15:20:00,80.09,80.09,80.08,80.09,2000.0,60.7019,60.7019,60.6944,60.7019,2000.0
2014-09-08 15:25:00,80.09,80.09,80.08,80.09,4800.0,60.7019,60.7019,60.6944,60.7019,4800.0
2014-09-08 15:30:00,80.09,80.09,80.08,80.08,2800.0,60.7019,60.7019,60.6944,60.6944,2800.0
2014-09-08 15:35:00,80.08,80.09,80.07,80.09,2300.0,60.6944,60.7019,60.6868,60.7019,2300.0
2014-09-08 15:40:00,80.07,80.09,80.07,80.07,3200.0,60.6868,60.7019,60.6868,60.6868,3200.0
2014-09-08 15:45:00,80.08,80.08,80.07,80.07,3600.0,60.6944,60.6944,60.6868,60.6868,3600.0
2014-09-08 15:50:00,80.07,80.09,80.07,80.07,5600.0,60.6868,60.7019,60.6868,60.6868,5600.0
2014-09-08 15:55:00,80.08,80.09,80.07,80.07,6300.0,60.6944,60.7019,60.6868,60.6868,6300.0
2014-09-09 09:30:00,80.01,80.01,80.0,80.01,36700.0,60.6413,60.6413,60.6337,60.6413,36700.0
2014-09-09 09:35:00,80.01,80.01,80.0,80.0,8900.0,60.6413,60.6413,60.6337,60.6337,8900.0
2014-09-09 09:40:00,80.0,80.01,80.0,80.0,4600.0,60.6337,60.6413,60.6337,60.6337,4600.0
2014-09-09 09:45:00,80.01,80.01,80.0,80.0,3100.0,60.6413,60.6413,60.6337,60.6337,3100.0
2014-09-09 09:50:00,80.01,80.01,79.99,79.99,9600.0,60.6413,60.6413,60.6261,60.6261,9600.0
2014-09-09 09:55:00,80.0,80.0,79.99,79.99,3400.0,60.6337,60.6337,60.6261,60.6261,3400.0
2014-09-09 10:00:00,80.0,80.01,79.99,79.99,17500.0,60.6337,60.6413,60.6261,60.6261,17500.0
2014-09-09 10:05:00,79.99,80.0,79.99,80.0,1800.0,60.6261,60.6337,60.6261,60.6337,1800.0
2014-09-09 10:10:00,79.99,80.0,79.98,79.99,6200.0,60.6261,60.6337,60.6186,60.6261,6200.0
2014-09-09 10:15:00,79.99,79.99,79.98,79.99,800.0,60.6261,60.6261,60.6186,60.6261,800.0
2014-09-09 10:20:00,79.98,79.99,79.97,79.98,4500.0,60.6186,60.6261,60.611,60.6186,4500.0
2014-09-09 10:25:00,79.98,79.98,79.97,79.97,4100.0,60.6186,60.6186,60.611,60.611,4100.0
2014-09-09 10:30:00,79.98,79.98,79.96,79.98,61500.0,60.6186,60.6186,60.6034,60.6186,61500.0
2014-09-09 10:35:00,79.98,79.99,79.97,79.98,3200.0,60.6186,60.6261,60.611,60.6186,3200.0
2014-09-09 10:40:00,79.99,79.99,79.98,79.98,3900.0,60.6261,60.6261,60.6186,60.6186,3900.0
2014-09-09 10:45:00,79.99,79.99,79.98,79.99,1900.0,60.6261,60.6261,60.6186,60.6261,1900.0
2014-09-09 10:50:00,79.99,79.99,79.98,79.98,800.0,60.6261,60.6261,60.6186,60.6186,800.0
2014-09-09 10:55:00,79.99,80.0,79.99,80.0,47900.0,60.6261,60.6337,60.6261,60.6337,47900.0
2014-09-09 11:00:00,80.0,80.02,80.0,80.01,15900.0,60.6337,60.6489,60.6337,60.6413,15900.0
2014-09-09 11:05:00,80.0,80.01,80.0,80.0,7900.0,60.6337,60.6413,60.6337,60.6337,7900.0
2014-09-09 11:10:00,80.01,80.02,80.01,80.02,2600.0,60.6413,60.6489,60.6413,60.6489,2600.0
2014-09-09 11:15:00,80.01,80.01,79.99,79.99,13200.0,60.6413,60.6413,60.6261,60.6261,13200.0
2014-09-09 11:20:00,80.0,80.0,79.99,80.0,7600.0,60.6337,60.6337,60.6261,60.6337,7600.0
2014-09-09 11:25:00,79.98,80.0,79.98,80.0,30000.0,60.6186,60.6337,60.6186,60.6337,30000.0
2014-09-09 11:30:00,79.99,79.99,79.98,79.99,2200.0,60.6261,60.6261,60.6186,60.6261,2200.0
2014-09-09 11:35:00,80.0,80.0,79.98,79.99,14800.0,60.6337,60.6337,60.6186,60.6261,14800.0
2014-09-09 11:40:00,79.99,80.0,79.99,79.99,3000.0,60.6261,60.6337,60.6261,60.6261,3000.0
2014-09-09 11:45:00,79.99,79.99,79.98,79.98,3200.0,60.6261,60.6261,60.6186,60.6186,3200.0
2014-09-09 11:50:00,79.99,79.99,79.99,79.99,200.0,60.6261,60.6261,60.6261,60.6261,200.0
2014-09-09 11:55:00,79.99,79.99,79.98,79.99,1200.0,60.6261,60.6261,60.6186,60.6261,1200.0
2014-09-09 12:00:00,80.0,80.0,79.98,79.98,3400.0,60.6337,60.6337,60.6186,60.6186,3400.0
2014-09-09 12:05:00,79.98,79.98,79.98,79.98,0.0,60.6186,60.6186,60.6186,60.6186,0.0
2014-09-09 12:10:00,79.99,79.99,79.97,79.99,6300.0,60.6261,60.6261,60.611,60.6261,6300.0
2014-09-09 12:15:00,79.98,79.99,79.98,79.98,3500.0,60.6186,60.6261,60.6186,60.6186,3500.0
2014-09-09 12:20:00,79.98,79.99,79.97,79.99,4300.0,60.6186,60.6261,60.611,60.6261,4300.0
2014-09-09 12:25:00,79.99,79.99,79.97,79.99,1400.0,60.6261,60.6261,60.611,60.6261,1400.0
2014-09-09 12:30:00,79.99,79.99,79.98,79.99,2600.0,60.6261,60.6261,60.6186,60.6261,2600.0
2014-09-09 12:35:00,79.99,79.99,79.97,79.97,1200.0,60.6261,60.6261,60.611,60.611,1200.0
2014-09-09 12:40:00,79.99,79.99,79.97,79.98,500.0,60.6261,60.6261,60.611,60.6186,500.0
2014-09-09 12:45:00,79.98,79.99,79.97,79.97,5200.0,60.6186,60.6261,60.611,60.611,5200.0
2014-09-09 12:50:00,79.99,79.99,79.97,79.98,8100.0,60.6261,60.6261,60.611,60.6186,8100.0
2014-09-09 12:55:00,79.98,79.99,79.97,79.99,6800.0,60.6186,60.6261,60.611,60.6261,6800.0
2014-09-09 13:00:00,79.97,79.97,79.97,79.97,1100.0,60.611,60.611,60.611,60.611,1100.0
2014-09-09 13:05:00,79.97,79.98,79.97,79.98,200.0,60.611,60.6186,60.611,60.6186,200.0
2014-09-09 13:10:00,79.97,79.98,79.97,79.98,1700.0,60.611,60.6186,60.611,60.6186,1700.0
2014-09-09 13:15:00,79.98,79.98,79.97,79.97,2100.0,60.6186,60.6186,60.611,60.611,2100.0
2014-09-09 13:20:00,79.98,79.98,79.98,79.98,600.0,60.6186,60.6186,60.6186,60.6186,600.0
2014-09-09 13:25:00,79.98,79.99,79.97,79.99,4200.0,60.6186,60.6261,60.611,60.6261,4200.0
2014-09-09 13:30:00,79.98,79.99,79.97,79.97,8700.0,60.6186,60.6261,60.611,60.611,8700.0
2014-09-09 13:35:00,79.98,79.98,79.97,79.98,8700.0,60.6186,60.6186,60.611,60.6186,8700.0
2014-09-09 13:40:00,79.98,79.98,79.97,79.98,1300.0,60.6186,60.6186,60.611,60.6186,1300.0
2014-09-09 13:45:00,79.98,79.98,79.97,79.97,1800.0,60.6186,60.6186,60.611,60.611,1800.0
2014-09-09 13:50:00,79.97,79.99,79.97,79.99,3100.0,60.611,60.6261,60.611,60.6261,3100.0
2014-09-09 13:55:00,79.98,79.99,79.98,79.99,1300.0,60.6186,60.6261,60.6186,60.6261,1300.0
2014-09-09 14:00:00,79.98,79.99,79.98,79.99,1900.0,60.6186,60.6261,60.6186,60.6261,1900.0
2014-09-09 14:05:00,80.0,80.0,80.0,80.0,1100.0,60.6337,60.6337,60.6337,60.6337,1100.0
2014-09-09 14:10:00,79.99,80.0,79.98,79.99,6000.0,60.6261,60.6337,60.6186,60.6261,6000.0
2014-09-09 14:15:00,79.99,79.99,79.98,79.99,2900.0,60.6261,60.6261,60.6186,60.6261,2900.0
2014-09-09 14:20:00,79.99,79.99,79.99,79.99,900.0,60.6261,60.6261,60.6261,60.6261,900.0
2014-09-09 14:25:00,79.98,79.99,79.98,79.99,3800.0,60.6186,60.6261,60.6186,60.6261,3800.0
2014-09-09 14:30:00,79.99,79.99,79.98,79.99,3300.0,60.6261,60.6261,60.6186,60.6261,3300.0
2014-09-09 14:35:00,79.99,79.99,79.99,79.99,600.0,60.6261,60.6261,60.6261,60.6261,600.0
2014-09-09 14:40:00,79.99,79.99,79.98,79.98,1200.0,60.6261,60.6261,60.6186,60.6186,1200.0
2014-09-09 14:45:00,79.99,79.99,79.98,79.99,11300.0,60.6261,60.6261,60.6186,60.6261,11300.0
2014-09-09 14:50:00,79.99,79.99,79.98,79.99,5000.0,60.6261,60.6261,60.6186,60.6261,5000.0
2014-09-09 14:55:00,79.98,79.99,79.98,79.99,5500.0,60.6186,60.6261,60.6186,60.6261,5500.0
2014-09-09 15:00:00,79.99,79.99,79.98,79.98,6300.0,60.6261,60.6261,60.6186,60.6186,6300.0
2014-09-09 15:05:00,79.98,79.99,79.98,79.99,11300.0,60.6186,60.6261,60.6186,60.6261,11300.0
2014-09-09 15:10:00,79.99,79.99,79.98,79.99,2800.0,60.6261,60.6261,60.6186,60.6261,2800.0
2014-09-09 15:15:00,79.98,79.99,79.97,79.97,10000.0,60.6186,60.6261,60.611,60.611,10000.0
2014-09-09 15:20:00,79.97,79.98,79.97,79.98,13500.0,60.611,60.6186,60.611,60.6186,13500.0
2014-09-09 15:25:00,79.98,79.98,79.97,79.98,4300.0,60.6186,60.6186,60.611,60.6186,4300.0
2014-09-09 15:30:00,79.97,79.97,79.96,79.97,4700.0,60.611,60.611,60.6034,60.611,4700.0
2014-09-09 15:35:00,79.97,79.98,79.97,79.97,7900.0,60.611,60.6186,60.611,60.611,7900.0
2014-09-09 15:40:00,79.98,79.98,79.96,79.97,3900.0,60.6186,60.6186,60.6034,60.611,3900.0
2014-09-09 15:45:00,79.97,79.98,79.96,79.98,4300.0,60.611,60.6186,60.6034,60.6186,4300.0
2014-09-09 15:50:00,79.97,79.98,79.96,79.98,1500.0,60.611,60.6186,60.6034,60.6186,1500.0
2014-09-09 15:55:00,79.96,79.98,79.96,79.98,8200.0,60.6034,60.6186,60.6034,60.6186,8200.0
2014-09-10 09:30:00,79.93,79.93,79.91,79.93,20700.0,60.5807,60.5807,60.5655,60.5807,20700.0
2014-09-10 09:35:00,79.92,79.93,79.91,79.92,12000.0,60.5731,60.5807,60.5655,60.5731,12000.0
2014-09-10 09:40:00,79.92,79.93,79.91,79.92,5100.0,60.5731,60.5807,60.5655,60.5731,5100.0
2014-09-10 09:45:00,79.93,79.93,79.92,79.93,600.0,60.5807,60.5807,60.5731,60.5807,600.0
2014-09-10 09:50:00,79.93,79.93,79.92,79.93,1900.0,60.5807,60.5807,60.5731,60.5807,1900.0
2014-09-10 09:55:00,79.92,79.94,79.92,79.93,12000.0,60.5731,60.5882,60.5731,60.5807,12000.0
2014-09-10 10:00:00,79.93,79.93,79.92,79.93,12500.0,60.5807,60.5807,60.5731,60.5807,12500.0
2014-09-10 10:05:00,79.93,79.94,79.92,79.94,1900.0,60.5807,60.5882,60.5731,60.5882,1900.0
2014-09-10 10:10:00,79.93,79.94,79.92,79.94,8100.0,60.5807,60.5882,60.5731,60.5882,8100.0
2014-09-10 10:15:00,79.94,79.95,79.93,79.94,3600.0,60.5882,60.5958,60.5807,60.5882,3600.0
2014-09-10 10:20:00,79.94,79.94,79.92,79.93,2300.0,60.5882,60.5882,60.5731,60.5807,2300.0
2014-09-10 10:25:00,79.93,79.94,79.93,79.93,2300.0,60.5807,60.5882,60.5807,60.5807,2300.0
2014-09-10 10:30:00,79.95,79.95,79.92,79.94,13000.0,60.5958,60.5958,60.5731,60.5882,13000.0
2014-09-10 10:35:00,79.93,79.94,79.93,79.94,1200.0,60.5807,60.5882,60.5807,60.5882,1200.0
2014-09-10 10:40:00,79.94,79.94,79.92,79.93,2200.0,60.5882,60.5882,60.5731,60.5807,2200.0
2014-09-10 10:45:00,79.93,79.93,79.92,79.93,1500.0,60.5807,60.5807,60.5731,60.5807,1500.0
2014-09-10 10:50:00,79.92,79.93,79.92,79.93,1000.0,60.5731,60.5807,60.5731,60.5807,1000.0
2014-09-10 10:55:00,79.93,79.94,79.92,79.93,2400.0,60.5807,60.5882,60.5731,60.5807,2400.0
2014-09-10 11:00:00,79.94,79.94,79.93,79.93,600.0,60.5882,60.5882,60.5807,60.5807,600.0
2014-09-10 11:05:00,79.93,79.94,79.92,79.94,2500.0,60.5807,60.5882,60.5731,60.5882,2500.0
2014-09-10 11:10:00,79.93,79.95,79.93,79.95,1600.0,60.5807,60.5958,60.5807,60.5958,1600.0
2014-09-10 11:15:00,79.95,79.95,79.92,79.95,2900.0,60.5958,60.5958,60.5731,60.5958,2900.0
2014-09-10 11:20:00,79.94,79.95,79.93,79.93,4700.0,60.5882,60.5958,60.5807,60.5807,4700.0
2014-09-10 11:25:00,79.93,79.95,79.93,79.95,5300.0,60.5807,60.5958,60.5807,60.5958,5300.0
2014-09-10 11:30:00,79.93,79.94,79.93,79.94,600.0,60.5807,60.5882,60.5807,60.5882,600.0
2014-09-10 11:35:00,79.94,79.94,79.93,79.94,4400.0,60.5882,60.5882,60.5807,60.5882,4400.0
2014-09-10 11:40:00,79.93,79.94,79.93,79.93,2600.0,60.5807,60.5882,60.5807,60.5807,2600.0
2014-09-10 11:45:00,79.94,79.94,79.93,79.93,2400.0,60.5882,60.5882,60.5807,60.5807,2400.0
2014-09-10 11:50:00,79.94,79.94,79.94,79.94,1400.0,60.5882,60.5882,60.5882,60.5882,1400.0
2014-09-10 11:55:00,79.94,79.95,79.93,79.93,5300.0,60.5882,60.5958,60.5807,60.5807,5300.0
2014-09-10 12:00:00,79.93,79.94,79.93,79.94,1000.0,60.5807,60.5882,60.5807,60.5882,1000.0
2014-09-10 12:05:00,79.94,79.94,79.93,79.93,12500.0,60.5882,60.5882,60.5807,60.5807,12500.0
2014-09-10 12:10:00,79.93,79.93,79.93,79.93,500.0,60.5807,60.5807,60.5807,60.5807,500.0
2014-09-10 12:15:00,79.92,79.94,79.92,79.94,900.0,60.5731,60.5882,60.5731,60.5882,900.0
2014-09-10 12:20:00,79.93,79.93,79.93,79.93,800.0,60.5807,60.5807,60.5807,60.5807,800.0
2014-09-10 12:25:00,79.93,79.94,79.92,79.93,6000.0,60.5807,60.5882,60.5731,60.5807,6000.0
2014-09-10 12:30:00,79.93,79.93,79.92,79.92,7800.0,60.5807,60.5807,60.5731,60.5731,7800.0
2014-09-10 12:35:00,79.93,79.94,79.92,79.93,3600.0,60.5807,60.5882,60.5731,60.5807,3600.0
2014-09-10 12:40:00,79.94,79.94,79.92,79.92,2500.0,60.5882,60.5882,60.5731,60.5731,2500.0
2014-09-10 12:45:00,79.94,79.94,79.92,79.93,2200.0,60.5882,60.5882,60.5731,60.5807,2200.0
2014-09-10 12:50:00,79.93,79.93,79.92,79.92,800.0,60.5807,60.5807,60.5731,60.5731,800.0
2014-09-10 12:55:00,79.92,79.92,79.92,79.92,0.0,60.5731,60.5731,60.5731,60.5731,0.0
2014-09-10 13:00:00,79.92,79.92,79.92,79.92,0.0,60.5731,60.5731,60.5731,60.5731,0.0
2014-09-10 13:05:00,79.92,79.92,79.92,79.92,100.0,60.5731,60.5731,60.5731,60.5731,100.0
2014-09-10 13:10:00,79.92,79.93,79.92,79.92,3800.0,60.5731,60.5807,60.5731,60.5731,3800.0
2014-09-10 13:15:00,79.93,79.93,79.92,79.92,1600.0,60.5807,60.5807,60.5731,60.5731,1600.0
2014-09-10 13:20:00,79.93,79.94,79.92,79.92,4100.0,60.5807,60.5882,60.5731,60.5731,4100.0
2014-09-10 13:25:00,79.92,79.94,79.92,79.94,1500.0,60.5731,60.5882,60.5731,60.5882,1500.0
2014-09-10 13:30:00,79.93,79.94,79.92,79.93,14700.0,60.5807,60.5882,60.5731,60.5807,14700.0
2014-09-10 13:35:00,79.93,79.94,79.93,79.93,10900.0,60.5807,60.5882,60.5807,60.5807,10900.0
2014-09-10 13:40:00,79.94,79.94,79.92,79.93,800.0,60.5882,60.5882,60.5731,60.5807,800.0
2014-09-10 13:45:00,79.93,79.94,79.93,79.93,3600.0,60.5807,60.5882,60.5807,60.5807,3600.0
2014-09-10 13:50:00,79.93,79.93,79.93,79.93,1400.0,60.5807,60.5807,60.5807,60.5807,1400.0
2014-09-10 13:55:00,79.92,79.93,79.92,79.93,3100.0,60.5731,60.5807,60.5731,60.5807,3100.0
2014-09-10 14:00:00,79.93,79.94,79.93,79.93,900.0,60.5807,60.5882,60.5807,60.5807,900.0
2014-09-10 14:05:00,79.93,79.93,79.92,79.92,2700.0,60.5807,60.5807,60.5731,60.5731,2700.0
2014-09-10 14:10:00,79.93,79.94,79.92,79.93,4400.0,60.5807,60.5882,60.5731,60.5807,4400.0
2014-09-10 14:15:00,79.92,79.93,79.92,79.92,2300.0,60.5731,60.5807,60.5731,60.5731,2300.0
2014-09-10 14:20:00,79.93,79.93,79.93,79.93,1000.0,60.5807,60.5807,60.5807,60.5807,1000.0
2014-09-10 14:25:00,79.92,79.93,79.92,79.92,3600.0,60.5731,60.5807,60.5731,60.5731,3600.0
2014-09-10 14:30:00,79.93,79.93,79.92,79.92,2100.0,60.5807,60.5807,60.5731,60.5731,2100.0
2014-09-10 14:35:00,79.92,79.92,79.91,79.92,6000.0,60.5731,60.5731,60.5655,60.5731,6000.0
2014-09-10 14:40:00,79.91,79.92,79.91,79.92,5400.0,60.5655,60.5731,60.5655,60.5731,5400.0
2014-09-10 14:45:00,79.92,79.92,79.91,79.92,9500.0,60.5731,60.5731,60.5655,60.5731,9500.0
2014-09-10 14:50:00,79.92,79.92,79.91,79.92,3100.0,60.5731,60.5731,60.5655,60.5731,3100.0
2014-09-10 14:55:00,79.92,79.92,79.91,79.92,6700.0,60.5731,60.5731,60.5655,60.5731,6700.0
2014-09-10 15:00:00,79.92,79.92,79.91,79.92,4500.0,60.5731,60.5731,60.5655,60.5731,4500.0
2014-09-10 15:05:00,79.92,79.92,79.91,79.92,3800.0,60.5731,60.5731,60.5655,60.5731,3800.0
2014-09-10 15:10:00,79.92,79.92,79.91,79.92,5200.0,60.5731,60.5731,60.5655,60.5731,5200.0
2014-09-10 15:15:00,79.92,79.92,79.91,79.92,3000.0,60.5731,60.5731,60.5655,60.5731,3000.0
2014-09-10 15:20:00,79.91,79.92,79.91,79.92,3300.0,60.5655,60.5731,60.5655,60.5731,3300.0
2014-09-10 15:25:00,79.91,79.91,79.91,79.91,4300.0,60.5655,60.5655,60.5655,60.5655,4300.0
2014-09-10 15:30:00,79.91,79.92,79.91,79.92,2700.0,60.5655,60.5731,60.5655,60.5731,2700.0
2014-09-10 15:35:00,79.92,79.92,79.91,79.91,3100.0,60.5731,60.5731,60.5655,60.5655,3100.0
2014-09-10 15:40:00,79.92,79.92,79.91,79.92,2500.0,60.5731,60.5731,60.5655,60.5731,2500.0
2014-09-10 15:45:00,79.91,79.92,79.91,79.91,15700.0,60.5655,60.5731,60.5655,60.5655,15700.0
2014-09-10 15:50:00,79.91,79.92,79.9,79.91,9800.0,60.5655,60.5731,60.5579,60.5655,9800.0
2014-09-10 15:55:00,79.9,79.92,79.9,79.9,13900.0,60.5579,60.5731,60.5579,60.5579,13900.0
2014-09-11 09:30:00,79.96,79.99,79.96,79.98,24000.0,60.6034,60.6261,60.6034,60.6186,24000.0
2014-09-11 09:35:00,79.99,79.99,79.96,79.96,3700.0,60.6261,60.6261,60.6034,60.6034,3700.0
2014-09-11 09:40:00,79.95,79.96,79.93,79.93,4200.0,60.5958,60.6034,60.5807,60.5807,4200.0
2014-09-11 09:45:00,79.96,79.96,79.93,79.93,1300.0,60.6034,60.6034,60.5807,60.5807,1300.0
2014-09-11 09:50:00,79.94,79.94,79.93,79.93,1300.0,60.5882,60.5882,60.5807,60.5807,1300.0
2014-09-11 09:55:00,79.94,79.94,79.92,79.92,500.0,60.5882,60.5882,60.5731,60.5731,500.0
2014-09-11 10:00:00,79.93,79.94,79.92,79.93,2100.0,60.5807,60.5882,60.5731,60.5807,2100.0
2014-09-11 10:05:00,79.94,79.94,79.91,79.93,5800.0,60.5882,60.5882,60.5655,60.5807,5800.0
2014-09-11 10:10:00,79.94,79.94,79.92,79.92,600.0,60.5882,60.5882,60.5731,60.5731,600.0
2014-09-11 10:15:00,79.93,79.93,79.91,79.93,400.0,60.5807,60.5807,60.5655,60.5807,400.0
2014-09-11 10:20:00,79.92,79.93,79.92,79.93,200.0,60.5731,60.5807,60.5731,60.5807,200.0
2014-09-11 10:25:00,79.93,79.94,79.92,79.94,3700.0,60.5807,60.5882,60.5731,60.5882,3700.0
2014-09-11 10:30:00,79.92,79.93,79.92,79.92,600.0,60.5731,60.5807,60.5731,60.5731,600.0
2014-09-11 10:35:00,79.93,79.93,79.92,79.92,6400.0,60.5807,60.5807,60.5731,60.5731,6400.0
2014-09-11 10:40:00,79.93,79.93,79.92,79.92,1200.0,60.5807,60.5807,60.5731,60.5731,1200.0
2014-09-11 10:45:00,79.93,79.93,79.92,79.92,2900.0,60.5807,60.5807,60.5731,60.5731,2900.0
2014-09-11 10:50:00,79.92,79.93,79.92,79.92,2300.0,60.5731,60.5807,60.5731,60.5731,2300.0
2014-09-11 10:55:00,79.92,79.93,79.92,79.92,5100.0,60.5731,60.5807,60.5731,60.5731,5100.0
2014-09-11 11:00:00,79.92,79.93,79.92,79.92,1600.0,60.5731,60.5807,60.5731,60.5731,1600.0
2014-09-11 11:05:00,79.92,79.93,79.91,79.93,19100.0,60.5731,60.5807,60.5655,60.5807,19100.0
2014-09-11 11:10:00,79.92,79.93,79.92,79.93,3600.0,60.5731,60.5807,60.5731,60.5807,3600.0
2014-09-11 11:15:00,79.92,79.93,79.92,79.93,2500.0,60.5731,60.5807,60.5731,60.5807,2500.0
2014-09-11 11:20:00,79.93,79.93,79.92,79.92,2700.0,60.5807,60.5807,60.5731,60.5731,2700.0
2014-09-11 11:25:00,79.92,79.92,79.92,79.92,100.0,60.5731,60.5731,60.5731,60.5731,100.0
2014-09-11 11:30:00,79.92,79.93,79.92,79.92,1000.0,60.5731,60.5807,60.5731,60.5731,1000.0
2014-09-11 11:35:00,79.92,79.93,79.92,79.93,2800.0,60.5731,60.5807,60.5731,60.5807,2800.0
2014-09-11 11:40:00,79.92,79.93,79.92,79.92,1900.0,60.5731,60.5807,60.5731,60.5731,1900.0
2014-09-11 11:45:00,79.92,79.93,79.92,79.93,2200.0,60.5731,60.5807,60.5731,60.5807,2200.0
2014-09-11 11:50:00,79.92,79.92,79.92,79.92,600.0,60.5731,60.5731,60.5731,60.5731,600.0
2014-09-11 11:55:00,79.92,79.92,79.92,79.92,1400.0,60.5731,60.5731,60.5731,60.5731,1400.0
2014-09-11 12:00:00,79.92,79.93,79.92,79.93,1900.0,60.5731,60.5807,60.5731,60.5807,1900.0
2014-09-11 12:05:00,79.92,79.93,79.91,79.91,2600.0,60.5731,60.5807,60.5655,60.5655,2600.0
2014-09-11 12:10:00,79.91,79.92,79.91,79.92,6000.0,60.5655,60.5731,60.5655,60.5731,6000.0
2014-09-11 12:15:00,79.91,79.93,79.91,79.93,3800.0,60.5655,60.5807,60.5655,60.5807,3800.0
2014-09-11 12:20:00,79.91,79.93,79.91,79.93,2900.0,60.5655,60.5807,60.5655,60.5807,2900.0
2014-09-11 12:25:00,79.91,79.93,79.91,79.92,2500.0,60.5655,60.5807,60.5655,60.5731,2500.0
2014-09-11 12:30:00,79.92,79.92,79.92,79.92,1200.0,60.5731,60.5731,60.5731,60.5731,1200.0
2014-09-11 12:35:00,79.92,79.93,79.92,79.93,500.0,60.5731,60.5807,60.5731,60.5807,500.0
2014-09-11 12:40:00,79.92,79.93,79.91,79.91,3500.0,60.5731,60.5807,60.5655,60.5655,3500.0
2014-09-11 12:45:00,79.91,79.92,79.91,79.92,800.0,60.5655,60.5731,60.5655,60.5731,800.0
2014-09-11 12:50:00,79.93,79.93,79.91,79.92,3000.0,60.5807,60.5807,60.5655,60.5731,3000.0
2014-09-11 12:55:00,79.92,79.92,79.91,79.91,1800.0,60.5731,60.5731,60.5655,60.5655,1800.0
2014-09-11 13:00:00,79.91,79.92,79.91,79.92,1500.0,60.5655,60.5731,60.5655,60.5731,1500.0
2014-09-11 13:05:00,79.91,79.92,79.91,79.91,900.0,60.5655,60.5731,60.5655,60.5655,900.0
2014-09-11 13:10:00,79.92,79.93,79.91,79.92,1900.0,60.5731,60.5807,60.5655,60.5731,1900.0
2014-09-11 13:15:00,79.92,79.92,79.92,79.92,300.0,60.5731,60.5731,60.5731,60.5731,300.0
2014-09-11 13:20:00,79.91,79.91,79.91,79.91,700.0,60.5655,60.5655,60.5655,60.5655,700.0
2014-09-11 13:25:00,79.9,79.91,79.9,79.91,2800.0,60.5579,60.5655,60.5579,60.5655,2800.0
2014-09-11 13:30:00,79.91,79.92,79.91,79.92,800.0,60.5655,60.5731,60.5655,60.5731,800.0
2014-09-11 13:35:00,79.9,79.91,79.9,79.9,400.0,60.5579,60.5655,60.5579,60.5579,400.0
2014-09-11 13:40:00,79.91,79.91,79.89,79.9,9100.0,60.5655,60.5655,60.5503,60.5579,9100.0
2014-09-11 13:45:00,79.9,79.9,79.89,79.9,24400.0,60.5579,60.5579,60.5503,60.5579,24400.0
2014-09-11 13:50:00,79.9,79.9,79.89,79.89,3900.0,60.5579,60.5579,60.5503,60.5503,3900.0
2014-09-11 13:55:00,79.89,79.9,79.88,79.89,3800.0,60.5503,60.5579,60.5428,60.5503,3800.0
2014-09-11 14:00:00,79.89,79.9,79.89,79.89,9100.0,60.5503,60.5579,60.5503,60.5503,9100.0
2014-09-11 14:05:00,79.9,79.9,79.89,79.89,1700.0,60.5579,60.5579,60.5503,60.5503,1700.0
2014-09-11 14:10:00,79.89,79.9,79.89,79.9,3100.0,60.5503,60.5579,60.5503,60.5579,3100.0
2014-09-11 14:15:00,79.89,79.9,79.89,79.9,4700.0,60.5503,60.5579,60.5503,60.5579,4700.0
2014-09-11 14:20:00,79.89,79.9,79.89,79.89,1000.0,60.5503,60.5579,60.5503,60.5503,1000.0
2014-09-11 14:25:00,79.89,79.9,79.89,79.89,2400.0,60.5503,60.5579,60.5503,60.5503,2400.0
2014-09-11 14:30:00,79.9,79.9,79.89,79.9,1700.0,60.5579,60.5579,60.5503,60.5579,1700.0
2014-09-11 14:35:00,79.89,79.91,79.89,79.9,1400.0,60.5503,60.5655,60.5503,60.5579,1400.0
2014-09-11 14:40:00,79.9,79.91,79.89,79.9,5300.0,60.5579,60.5655,60.5503,60.5579,5300.0
2014-09-11 14:45:00,79.9,79.91,79.89,79.9,3900.0,60.5579,60.5655,60.5503,60.5579,3900.0
2014-09-11 14:50:00,79.91,79.91,79.89,79.9,3100.0,60.5655,60.5655,60.5503,60.5579,3100.0
2014-09-11 14:55:00,79.89,79.91,79.89,79.9,3200.0,60.5503,60.5655,60.5503,60.5579,3200.0
2014-09-11 15:00:00,79.9,79.9,79.89,79.9,2400.0,60.5579,60.5579,60.5503,60.5579,2400.0
2014-09-11 15:05:00,79.9,79.9,79.89,79.9,900.0,60.5579,60.5579,60.5503,60.5579,900.0
2014-09-11 15:10:00,79.9,79.9,79.89,79.9,2600.0,60.5579,60.5579,60.5503,60.5579,2600.0
2014-09-11 15:15:00,79.89,79.9,79.89,79.9,2100.0,60.5503,60.5579,60.5503,60.5579,2100.0
2014-09-11 15:20:00,79.89,79.9,79.89,79.89,800.0,60.5503,60.5579,60.5503,60.5503,800.0
2014-09-11 15:25:00,79.9,79.9,79.89,79.9,3400.0,60.5579,60.5579,60.5503,60.5579,3400.0
2014-09-11 15:30:00,79.9,79.9,79.89,79.9,800.0,60.5579,60.5579,60.5503,60.5579,800.0
2014-09-11 15:35:00,79.9,79.9,79.89,79.9,3100.0,60.5579,60.5579,60.5503,60.5579,3100.0
2014-09-11 15:40:00,79.9,79.9,79.89,79.9,3500.0,60.5579,60.5579,60.5503,60.5579,3500.0
2014-09-11 15:45:00,79.89,79.9,79.89,79.89,11900.0,60.5503,60.5579,60.5503,60.5503,11900.0
2014-09-11 15:50:00,79.9,79.9,79.89,79.9,21400.0,60.5579,60.5579,60.5503,60.5579,21400.0
2014-09-11 15:55:00,79.9,79.9,79.88,79.89,35700.0,60.5579,60.5579,60.5428,60.5503,35700.0
2014-09-12 09:30:00,79.89,79.89,79.85,79.85,13800.0,60.5503,60.5503,60.52,60.52,13800.0
2014-09-12 09:35:00,79.86,79.86,79.85,79.85,3400.0,60.5276,60.5276,60.52,60.52,3400.0
2014-09-12 09:40:00,79.85,79.86,79.85,79.85,1500.0,60.52,60.5276,60.52,60.52,1500.0
2014-09-12 09:45:00,79.86,79.86,79.83,79.84,4500.0,60.5276,60.5276,60.5049,60.5125,4500.0
2014-09-12 09:50:00,79.84,79.84,79.83,79.84,2900.0,60.5125,60.5125,60.5049,60.5125,2900.0
2014-09-12 09:55:00,79.83,79.84,79.83,79.84,2500.0,60.5049,60.5125,60.5049,60.5125,2500.0
2014-09-12 10:00:00,79.84,79.84,79.83,79.84,2000.0,60.5125,60.5125,60.5049,60.5125,2000.0
2014-09-12 10:05:00,79.84,79.84,79.84,79.84,2000.0,60.5125,60.5125,60.5125,60.5125,2000.0
2014-09-12 10:10:00,79.84,79.84,79.83,79.84,13100.0,60.5125,60.5125,60.5049,60.5125,13100.0
2014-09-12 10:15:00,79.84,79.84,79.83,79.84,3000.0,60.5125,60.5125,60.5049,60.5125,3000.0
2014-09-12 10:20:00,79.84,79.85,79.84,79.84,38500.0,60.5125,60.52,60.5125,60.5125,38500.0
2014-09-12 10:25:00,79.84,79.84,79.83,79.83,3900.0,60.5125,60.5125,60.5049,60.5049,3900.0
2014-09-12 10:30:00,79.83,79.84,79.83,79.83,7200.0,60.5049,60.5125,60.5049,60.5049,7200.0
2014-09-12 10:35:00,79.84,79.84,79.83,79.83,1300.0,60.5125,60.5125,60.5049,60.5049,1300.0
2014-09-12 10:40:00,79.84,79.84,79.84,79.84,1400.0,60.5125,60.5125,60.5125,60.5125,1400.0
2014-09-12 10:45:00,79.83,79.84,79.83,79.84,2400.0,60.5049,60.5125,60.5049,60.5125,2400.0
2014-09-12 10:50:00,79.84,79.84,79.83,79.84,3700.0,60.5125,60.5125,60.5049,60.5125,3700.0
2014-09-12 10:55:00,79.84,79.84,79.83,79.83,7900.0,60.5125,60.5125,60.5049,60.5049,7900.0
2014-09-12 11:00:00,79.83,79.84,79.83,79.83,1600.0,60.5049,60.5125,60.5049,60.5049,1600.0
2014-09-12 11:05:00,79.84,79.84,79.84,79.84,300.0,60.5125,60.5125,60.5125,60.5125,300.0
2014-09-12 11:10:00,79.83,79.84,79.83,79.83,700.0,60.5049,60.5125,60.5049,60.5049,700.0
2014-09-12 11:15:00,79.83,79.84,79.83,79.83,1900.0,60.5049,60.5125,60.5049,60.5049,1900.0
2014-09-12 11:20:00,79.84,79.84,79.83,79.84,5000.0,60.5125,60.5125,60.5049,60.5125,5000.0
2014-09-12 11:25:00,79.84,79.84,79.83,79.84,700.0,60.5125,60.5125,60.5049,60.5125,700.0
2014-09-12 11:30:00,79.84,79.84,79.83,79.83,2900.0,60.5125,60.5125,60.5049,60.5049,2900.0
2014-09-12 11:35:00,79.83,79.84,79.83,79.84,3100.0,60.5049,60.5125,60.5049,60.5125,3100.0
2014-09-12 11:40:00,79.84,79.84,79.83,79.84,2400.0,60.5125,60.5125,60.5049,60.5125,2400.0
2014-09-12 11:45:00,79.84,79.85,79.83,79.85,1500.0,60.5125,60.52,60.5049,60.52,1500.0
2014-09-12 11:50:00,79.84,79.85,79.84,79.85,4400.0,60.5125,60.52,60.5125,60.52,4400.0
2014-09-12 11:55:00,79.87,79.87,79.87,79.87,100.0,60.5352,60.5352,60.5352,60.5352,100.0
2014-09-12 12:00:00,79.85,79.86,79.85,79.86,400.0,60.52,60.5276,60.52,60.5276,400.0
2014-09-12 12:05:00,79.87,79.87,79.85,79.85,3700.0,60.5352,60.5352,60.52,60.52,3700.0
2014-09-12 12:10:00,79.85,79.87,79.85,79.86,2600.0,60.52,60.5352,60.52,60.5276,2600.0
2014-09-12 12:15:00,79.87,79.87,79.85,79.87,1500.0,60.5352,60.5352,60.52,60.5352,1500.0
2014-09-12 12:20:00,79.86,79.86,79.86,79.86,1700.0,60.5276,60.5276,60.5276,60.5276,1700.0
2014-09-12 12:25:00,79.85,79.85,79.85,79.85,1100.0,60.52,60.52,60.52,60.52,1100.0
2014-09-12 12:30:00,79.86,79.86,79.85,79.86,2200.0,60.5276,60.5276,60.52,60.5276,2200.0
2014-09-12 12:35:00,79.85,79.86,79.85,79.86,7000.0,60.52,60.5276,60.52,60.5276,7000.0
2014-09-12 12:40:00,79.85,79.86,79.85,79.86,4100.0,60.52,60.5276,60.52,60.5276,4100.0
2014-09-12 12:45:00,79.86,79.86,79.85,79.86,2400.0,60.5276,60.5276,60.52,60.5276,2400.0
2014-09-12 12:50:00,79.86,79.86,79.85,79.85,6000.0,60.5276,60.5276,60.52,60.52,6000.0
2014-09-12 12:55:00,79.86,79.86,79.85,79.85,3400.0,60.5276,60.5276,60.52,60.52,3400.0
2014-09-12 13:00:00,79.86,79.86,79.85,79.86,6000.0,60.5276,60.5276,60.52,60.5276,6000.0
2014-09-12 13:05:00,79.86,79.86,79.85,79.86,6500.0,60.5276,60.5276,60.52,60.5276,6500.0
2014-09-12 13:10:00,79.86,79.86,79.84,79.84,3000.0,60.5276,60.5276,60.5125,60.5125,3000.0
2014-09-12 13:15:00,79.84,79.85,79.84,79.84,2800.0,60.5125,60.52,60.5125,60.5125,2800.0
2014-09-12 13:20:00,79.84,79.85,79.84,79.84,5200.0,60.5125,60.52,60.5125,60.5125,5200.0
2014-09-12 13:25:00,79.85,79.85,79.84,79.85,5000.0,60.52,60.52,60.5125,60.52,5000.0
2014-09-12 13:30:00,79.84,79.85,79.84,79.85,1600.0,60.5125,60.52,60.5125,60.52,1600.0
2014-09-12 13:35:00,79.85,79.85,79.84,79.85,2100.0,60.52,60.52,60.5125,60.52,2100.0
2014-09-12 13:40:00,79.85,79.85,79.84,79.85,2400.0,60.52,60.52,60.5125,60.52,2400.0
2014-09-12 13:45:00,79.85,79.85,79.84,79.84,1900.0,60.52,60.52,60.5125,60.5125,1900.0
2014-09-12 13:50:00,79.85,79.85,79.83,79.83,2600.0,60.52,60.52,60.5049,60.5049,2600.0
2014-09-12 13:55:00,79.83,79.84,79.83,79.83,7700.0,60.5049,60.5125,60.5049,60.5049,7700.0
2014-09-12 14:00:00,79.84,79.84,79.83,79.83,4300.0,60.5125,60.5125,60.5049,60.5049,4300.0
2014-09-12 14:05:00,79.84,79.84,79.83,79.84,4200.0,60.5125,60.5125,60.5049,60.5125,4200.0
2014-09-12 14:10:00,79.85,79.85,79.84,79.85,4600.0,60.52,60.52,60.5125,60.52,4600.0
2014-09-12 14:15:00,79.85,79.86,79.85,79.86,9700.0,60.52,60.5276,60.52,60.5276,9700.0
2014-09-12 14:20:00,79.86,79.86,79.85,79.85,200.0,60.5276,60.5276,60.52,60.52,200.0
2014-09-12 14:25:00,79.86,79.86,79.85,79.86,6700.0,60.5276,60.5276,60.52,60.5276,6700.0
2014-09-12 14:30:00,79.86,79.86,79.85,79.86,4700.0,60.5276,60.5276,60.52,60.5276,4700.0
2014-09-12 14:35:00,79.85,79.86,79.84,79.86,1800.0,60.52,60.5276,60.5125,60.5276,1800.0
2014-09-12 14:40:00,79.86,79.86,79.84,79.84,2800.0,60.5276,60.5276,60.5125,60.5125,2800.0
2014-09-12 14:45:00,79.84,79.86,79.84,79.86,2700.0,60.5125,60.5276,60.5125,60.5276,2700.0
2014-09-12 14:50:00,79.86,79.86,79.85,79.85,3600.0,60.5276,60.5276,60.52,60.52,3600.0
2014-09-12 14:55:00,79.85,79.86,79.84,79.84,2200.0,60.52,60.5276,60.5125,60.5125,2200.0
2014-09-12 15:00:00,79.85,79.85,79.84,79.84,3400.0,60.52,60.52,60.5125,60.5125,3400.0
2014-09-12 15:05:00,79.85,79.85,79.84,79.84,7100.0,60.52,60.52,60.5125,60.5125,7100.0
2014-09-12 15:10:00,79.85,79.85,79.84,79.84,3500.0,60.52,60.52,60.5125,60.5125,3500.0
2014-09-12 15:15:00,79.84,79.85,79.84,79.85,2200.0,60.5125,60.52,60.5125,60.52,2200.0
2014-09-12 15:20:00,79.85,79.86,79.84,79.85,2900.0,60.52,60.5276,60.5125,60.52,2900.0
2014-09-12 15:25:00,79.86,79.86,79.84,79.86,2200.0,60.5276,60.5276,60.5125,60.5276,2200.0
2014-09-12 15:30:00,79.86,79.86,79.84,79.84,200.0,60.5276,60.5276,60.5125,60.5125,200.0
2014-09-12 15:35:00,79.86,79.86,79.85,79.85,1700.0,60.5276,60.5276,60.52,60.52,1700.0
2014-09-12 15:40:00,79.86,79.86,79.85,79.86,1300.0,60.5276,60.5276,60.52,60.5276,1300.0
2014-09-12 15:45:00,79.86,79.86,79.84,79.85,3500.0,60.5276,60.5276,60.5125,60.52,3500.0
2014-09-12 15:50:00,79.84,79.85,79.83,79.83,4800.0,60.5125,60.52,60.5049,60.5049,4800.0
2014-09-12 15:55:00,79.83,79.85,79.83,79.84,9500.0,60.5049,60.52,60.5049,60.5125,9500.0
2014-09-15 09:30:00,79.89,79.91,79.89,79.9,16900.0,60.5503,60.5655,60.5503,60.5579,16900.0
2014-09-15 09:35:00,79.89,79.9,79.89,79.9,3000.0,60.5503,60.5579,60.5503,60.5579,3000.0
2014-09-15 09:40:00,79.89,79.9,79.89,79.89,500.0,60.5503,60.5579,60.5503,60.5503,500.0
2014-09-15 09:45:00,79.9,79.9,79.87,79.9,16200.0,60.5579,60.5579,60.5352,60.5579,16200.0
2014-09-15 09:50:00,79.9,79.9,79.89,79.89,600.0,60.5579,60.5579,60.5503,60.5503,600.0
2014-09-15 09:55:00,79.9,79.9,79.89,79.89,2000.0,60.5579,60.5579,60.5503,60.5503,2000.0
2014-09-15 10:00:00,79.89,79.9,79.89,79.89,3600.0,60.5503,60.5579,60.5503,60.5503,3600.0
2014-09-15 10:05:00,79.89,79.9,79.88,79.88,1800.0,60.5503,60.5579,60.5428,60.5428,1800.0
2014-09-15 10:10:00,79.88,79.9,79.88,79.88,2300.0,60.5428,60.5579,60.5428,60.5428,2300.0
2014-09-15 10:15:00,79.89,79.9,79.88,79.9,2700.0,60.5503,60.5579,60.5428,60.5579,2700.0
2014-09-15 10:20:00,79.89,79.9,79.88,79.9,2400.0,60.5503,60.5579,60.5428,60.5579,2400.0
2014-09-15 10:25:00,79.9,79.9,79.89,79.9,2400.0,60.5579,60.5579,60.5503,60.5579,2400.0
2014-09-15 10:30:00,79.9,79.9,79.89,79.89,3900.0,60.5579,60.5579,60.5503,60.5503,3900.0
2014-09-15 10:35:00,79.89,79.9,79.89,79.89,3500.0,60.5503,60.5579,60.5503,60.5503,3500.0
2014-09-15 10:40:00,79.9,79.9,79.89,79.9,1900.0,60.5579,60.5579,60.5503,60.5579,1900.0
2014-09-15 10:45:00,79.9,79.9,79.89,79.9,2000.0,60.5579,60.5579,60.5503,60.5579,2000.0
2014-09-15 10:50:00,79.9,79.9,79.89,79.89,800.0,60.5579,60.5579,60.5503,60.5503,800.0
2014-09-15 10:55:00,79.89,79.9,79.88,79.9,2900.0,60.5503,60.5579,60.5428,60.5579,2900.0
2014-09-15 11:00:00,79.9,79.9,79.89,79.89,1500.0,60.5579,60.5579,60.5503,60.5503,1500.0
2014-09-15 11:05:00,79.89,79.9,79.89,79.89,10700.0,60.5503,60.5579,60.5503,60.5503,10700.0
2014-09-15 11:10:00,79.89,79.9,79.89,79.9,900.0,60.5503,60.5579,60.5503,60.5579,900.0
2014-09-15 11:15:00,79.9,79.9,79.89,79.89,1800.0,60.5579,60.5579,60.5503,60.5503,1800.0
2014-09-15 11:20:00,79.89,79.9,79.89,79.89,500.0,60.5503,60.5579,60.5503,60.5503,500.0
2014-09-15 11:25:00,79.9,79.9,79.89,79.9,900.0,60.5579,60.5579,60.5503,60.5579,900.0
2014-09-15 11:30:00,79.9,79.91,79.89,79.9,38200.0,60.5579,60.5655,60.5503,60.5579,38200.0
2014-09-15 11:35:00,79.9,79.91,79.9,79.9,6000.0,60.5579,60.5655,60.5579,60.5579,6000.0
2014-09-15 11:40:00,79.9,79.91,79.89,79.9,12200.0,60.5579,60.5655,60.5503,60.5579,12200.0
2014-09-15 11:45:00,79.9,79.9,79.89,79.89,4400.0,60.5579,60.5579,60.5503,60.5503,4400.0
2014-09-15 11:50:00,79.89,79.9,79.89,79.89,2700.0,60.5503,60.5579,60.5503,60.5503,2700.0
2014-09-15 11:55:00,79.89,79.9,79.89,79.9,2100.0,60.5503,60.5579,60.5503,60.5579,2100.0
2014-09-15 12:00:00,79.89,79.9,79.89,79.89,1300.0,60.5503,60.5579,60.5503,60.5503,1300.0
2014-09-15 12:05:00,79.9,79.9,79.89,79.9,43200.0,60.5579,60.5579,60.5503,60.5579,43200.0
2014-09-15 12:10:00,79.9,79.9,79.89,79.89,300.0,60.5579,60.5579,60.5503,60.5503,300.0
2014-09-15 12:15:00,79.9,79.9,79.89,79.9,3100.0,60.5579,60.5579,60.5503,60.5579,3100.0
2014-09-15 12:20:00,79.89,79.9,79.89,79.89,800.0,60.5503,60.5579,60.5503,60.5503,800.0
2014-09-15 12:25:00,79.9,79.9,79.89,79.89,4400.0,60.5579,60.5579,60.5503,60.5503,4400.0
2014-09-15 12:30:00,79.89,79.9,79.89,79.89,500.0,60.5503,60.5579,60.5503,60.5503,500.0
2014-09-15 12:35:00,79.89,79.89,79.88,79.88,1500.0,60.5503,60.5503,60.5428,60.5428,1500.0
2014-09-15 12:40:00,79.88,79.9,79.88,79.9,7700.0,60.5428,60.5579,60.5428,60.5579,7700.0
2014-09-15 12:45:00,79.89,79.9,79.88,79.88,1500.0,60.5503,60.5579,60.5428,60.5428,1500.0
2014-09-15 12:50:00,79.89,79.9,79.89,79.9,1100.0,60.5503,60.5579,60.5503,60.5579,1100.0
2014-09-15 12:55:00,79.9,79.9,79.89,79.9,2200.0,60.5579,60.5579,60.5503,60.5579,2200.0
2014-09-15 13:00:00,79.9,79.9,79.89,79.9,3400.0,60.5579,60.5579,60.5503,60.5579,3400.0
2014-09-15 13:05:00,79.89,79.9,79.89,79.9,1900.0,60.5503,60.5579,60.5503,60.5579,1900.0
2014-09-15 13:10:00,79.9,79.9,79.89,79.9,1900.0,60.5579,60.5579,60.5503,60.5579,1900.0
2014-09-15 13:15:00,79.89,79.9,79.89,79.9,3200.0,60.5503,60.5579,60.5503,60.5579,3200.0
2014-09-15 13:20:00,79.9,79.9,79.89,79.9,1200.0,60.5579,60.5579,60.5503,60.5579,1200.0
2014-09-15 13:25:00,79.9,79.9,79.89,79.9,1700.0,60.5579,60.5579,60.5503,60.5579,1700.0
2014-09-15 13:30:00,79.89,79.9,79.89,79.9,7100.0,60.5503,60.5579,60.5503,60.5579,7100.0
2014-09-15 13:35:00,79.9,79.9,79.89,79.9,3800.0,60.5579,60.5579,60.5503,60.5579,3800.0
2014-09-15 13:40:00,79.89,79.9,79.89,79.9,4700.0,60.5503,60.5579,60.5503,60.5579,4700.0
2014-09-15 13:45:00,79.9,79.91,79.9,79.91,5200.0,60.5579,60.5655,60.5579,60.5655,5200.0
2014-09-15 13:50:00,79.91,79.91,79.9,79.91,3000.0,60.5655,60.5655,60.5579,60.5655,3000.0
2014-09-15 13:55:00,79.9,79.92,79.9,79.91,5600.0,60.5579,60.5731,60.5579,60.5655,5600.0
2014-09-15 14:00:00,79.91,79.92,79.91,79.92,6700.0,60.5655,60.5731,60.5655,60.5731,6700.0
2014-09-15 14:05:00,79.92,79.92,79.91,79.92,5400.0,60.5731,60.5731,60.5655,60.5731,5400.0
2014-09-15 14:10:00,79.92,79.92,79.91,79.91,1100.0,60.5731,60.5731,60.5655,60.5655,1100.0
2014-09-15 14:15:00,79.91,79.92,79.91,79.91,3500.0,60.5655,60.5731,60.5655,60.5655,3500.0
2014-09-15 14:20:00,79.92,79.92,79.91,79.91,2700.0,60.5731,60.5731,60.5655,60.5655,2700.0
2014-09-15 14:25:00,79.91,79.92,79.91,79.91,1200.0,60.5655,60.5731,60.5655,60.5655,1200.0
2014-09-15 14:30:00,79.91,79.91,79.9,79.91,2000.0,60.5655,60.5655,60.5579,60.5655,2000.0
2014-09-15 14:35:00,79.9,79.91,79.9,79.91,6200.0,60.5579,60.5655,60.5579,60.5655,6200.0
2014-09-15 14:40:00,79.9,79.92,79.9,79.91,6900.0,60.5579,60.5731,60.5579,60.5655,6900.0
2014-09-15 14:45:00,79.91,79.92,79.9,79.92,2300.0,60.5655,60.5731,60.5579,60.5731,2300.0
2014-09-15 14:50:00,79.9,79.91,79.9,79.91,4800.0,60.5579,60.5655,60.5579,60.5655,4800.0
2014-09-15 14:55:00,79.91,79.92,79.9,79.9,24300.0,60.5655,60.5731,60.5579,60.5579,24300.0
2014-09-15 15:00:00,79.91,79.91,79.9,79.9,2000.0,60.5655,60.5655,60.5579,60.5579,2000.0
2014-09-15 15:05:00,79.9,79.91,79.9,79.91,2900.0,60.5579,60.5655,60.5579,60.5655,2900.0
2014-09-15 15:10:00,79.91,79.91,79.9,79.91,2100.0,60.5655,60.5655,60.5579,60.5655,2100.0
2014-09-15 15:15:00,79.91,79.91,79.9,79.91,1200.0,60.5655,60.5655,60.5579,60.5655,1200.0
2014-09-15 15:20:00,79.91,79.91,79.9,79.91,3700.0,60.5655,60.5655,60.5579,60.5655,3700.0
2014-09-15 15:25:00,79.91,79.92,79.9,79.91,13900.0,60.5655,60.5731,60.5579,60.5655,13900.0
2014-09-15 15:30:00,79.91,79.91,79.9,79.9,5800.0,60.5655,60.5655,60.5579,60.5579,5800.0
2014-09-15 15:35:00,79.91,79.92,79.9,79.91,3300.0,60.5655,60.5731,60.5579,60.5655,3300.0
2014-09-15 15:40:00,79.91,79.92,79.91,79.92,8100.0,60.5655,60.5731,60.5655,60.5731,8100.0
2014-09-15 15:45:00,79.92,79.93,79.91,79.92,11000.0,60.5731,60.5807,60.5655,60.5731,11000.0
2014-09-15 15:50:00,79.92,79.92,79.91,79.92,4600.0,60.5731,60.5731,60.5655,60.5731,4600.0
2014-09-15 15:55:00,79.92,79.92,79.91,79.91,7200.0,60.5731,60.5731,60.5655,60.5655,7200.0
2014-09-16 09:30:00,79.95,79.95,79.91,79.92,32000.0,60.5958,60.5958,60.5655,60.5731,32000.0
2014-09-16 09:35:00,79.92,79.93,79.92,79.92,42600.0,60.5731,60.5807,60.5731,60.5731,42600.0
2014-09-16 09:40:00,79.92,79.94,79.92,79.92,55200.0,60.5731,60.5882,60.5731,60.5731,55200.0
2014-09-16 09:45:00,79.94,79.94,79.92,79.92,700.0,60.5882,60.5882,60.5731,60.5731,700.0
2014-09-16 09:50:00,79.92,79.93,79.92,79.92,1400.0,60.5731,60.5807,60.5731,60.5731,1400.0
2014-09-16 09:55:00,79.93,79.93,79.92,79.92,1000.0,60.5807,60.5807,60.5731,60.5731,1000.0
2014-09-16 10:00:00,79.93,79.93,79.92,79.93,2200.0,60.5807,60.5807,60.5731,60.5807,2200.0
2014-09-16 10:05:00,79.92,79.93,79.92,79.93,4900.0,60.5731,60.5807,60.5731,60.5807,4900.0
2014-09-16 10:10:00,79.92,79.93,79.92,79.93,3900.0,60.5731,60.5807,60.5731,60.5807,3900.0
2014-09-16 10:15:00,79.92,79.93,79.92,79.92,1900.0,60.5731,60.5807,60.5731,60.5731,1900.0
2014-09-16 10:20:00,79.93,79.93,79.92,79.93,1900.0,60.5807,60.5807,60.5731,60.5807,1900.0
2014-09-16 10:25:00,79.93,79.93,79.93,79.93,600.0,60.5807,60.5807,60.5807,60.5807,600.0
2014-09-16 10:30:00,79.92,79.93,79.92,79.93,1500.0,60.5731,60.5807,60.5731,60.5807,1500.0
2014-09-16 10:35:00,79.92,79.93,79.92,79.93,1100.0,60.5731,60.5807,60.5731,60.5807,1100.0
2014-09-16 10:40:00,79.92,79.93,79.92,79.93,4600.0,60.5731,60.5807,60.5731,60.5807,4600.0
2014-09-16 10:45:00,79.92,79.94,79.92,79.94,3800.0,60.5731,60.5882,60.5731,60.5882,3800.0
2014-09-16 10:50:00,79.93,79.94,79.93,79.94,2800.0,60.5807,60.5882,60.5807,60.5882,2800.0
2014-09-16 10:55:00,79.94,79.94,79.93,79.93,1300.0,60.5882,60.5882,60.5807,60.5807,1300.0
2014-09-16 11:00:00,79.94,79.94,79.93,79.94,1200.0,60.5882,60.5882,60.5807,60.5882,1200.0
2014-09-16 11:05:00,79.94,79.94,79.93,79.93,3800.0,60.5882,60.5882,60.5807,60.5807,3800.0
2014-09-16 11:10:00,79.93,79.94,79.93,79.94,5100.0,60.5807,60.5882,60.5807,60.5882,5100.0
2014-09-16 11:15:00,79.94,79.94,79.92,79.92,7400.0,60.5882,60.5882,60.5731,60.5731,7400.0
2014-09-16 11:20:00,79.94,79.94,79.92,79.93,5200.0,60.5882,60.5882,60.5731,60.5807,5200.0
2014-09-16 11:25:00,79.93,79.94,79.93,79.94,9000.0,60.5807,60.5882,60.5807,60.5882,9000.0
2014-09-16 11:30:00,79.94,79.95,79.94,79.95,1700.0,60.5882,60.5958,60.5882,60.5958,1700.0
2014-09-16 11:35:00,79.95,79.95,79.95,79.95,200.0,60.5958,60.5958,60.5958,60.5958,200.0
2014-09-16 11:40:00,79.94,79.95,79.92,79.93,6000.0,60.5882,60.5958,60.5731,60.5807,6000.0
2014-09-16 11:45:00,79.92,79.93,79.92,79.93,600.0,60.5731,60.5807,60.5731,60.5807,600.0
2014-09-16 11:50:00,79.93,79.94,79.92,79.93,51600.0,60.5807,60.5882,60.5731,60.5807,51600.0
2014-09-16 11:55:00,79.94,79.97,79.94,79.96,7600.0,60.5882,60.611,60.5882,60.6034,7600.0
2014-09-16 12:00:00,79.96,79.96,79.95,79.96,2600.0,60.6034,60.6034,60.5958,60.6034,2600.0
2014-09-16 12:05:00,79.96,79.96,79.95,79.95,3100.0,60.6034,60.6034,60.5958,60.5958,3100.0
2014-09-16 12:10:00,79.95,79.97,79.95,79.96,4700.0,60.5958,60.611,60.5958,60.6034,4700.0
2014-09-16 12:15:00,79.97,79.98,79.97,79.97,800.0,60.611,60.6186,60.611,60.611,800.0
2014-09-16 12:20:00,79.97,79.97,79.97,79.97,700.0,60.611,60.611,60.611,60.611,700.0
2014-09-16 12:25:00,79.96,79.98,79.96,79.97,2300.0,60.6034,60.6186,60.6034,60.611,2300.0
2014-09-16 12:30:00,79.97,79.97,79.97,79.97,400.0,60.611,60.611,60.611,60.611,400.0
2014-09-16 12:35:00,79.98,79.98,79.97,79.98,800.0,60.6186,60.6186,60.611,60.6186,800.0
2014-09-16 12:40:00,79.98,79.98,79.97,79.97,1100.0,60.6186,60.6186,60.611,60.611,1100.0
2014-09-16 12:45:00,79.98,79.98,79.97,79.98,1800.0,60.6186,60.6186,60.611,60.6186,1800.0
2014-09-16 12:50:00,79.98,79.98,79.97,79.97,500.0,60.6186,60.6186,60.611,60.611,500.0
2014-09-16 12:55:00,79.97,79.98,79.97,79.98,900.0,60.611,60.6186,60.611,60.6186,900.0
2014-09-16 13:00:00,79.97,79.98,79.97,79.98,500.0,60.611,60.6186,60.611,60.6186,500.0
2014-09-16 13:05:00,79.98,79.98,79.97,79.98,3300.0,60.6186,60.6186,60.611,60.6186,3300.0
2014-09-16 13:10:00,79.98,79.98,79.97,79.98,700.0,60.6186,60.6186,60.611,60.6186,700.0
2014-09-16 13:15:00,79.98,79.99,79.98,79.98,1800.0,60.6186,60.6261,60.6186,60.6186,1800.0
2014-09-16 13:20:00,79.98,79.98,79.98,79.98,500.0,60.6186,60.6186,60.6186,60.6186,500.0
2014-09-16 13:25:00,79.98,79.98,79.97,79.97,1400.0,60.6186,60.6186,60.611,60.611,1400.0
2014-09-16 13:30:00,79.98,79.98,79.97,79.98,2200.0,60.6186,60.6186,60.611,60.6186,2200.0
2014-09-16 13:35:00,79.98,79.98,79.97,79.97,4400.0,60.6186,60.6186,60.611,60.611,4400.0
2014-09-16 13:40:00,79.98,79.98,79.97,79.97,1700.0,60.6186,60.6186,60.611,60.611,1700.0
2014-09-16 13:45:00,79.98,79.98,79.97,79.98,2500.0,60.6186,60.6186,60.611,60.6186,2500.0
2014-09-16 13:50:00,79.98,79.98,79.97,79.98,1700.0,60.6186,60.6186,60.611,60.6186,1700.0
2014-09-16 13:55:00,79.97,79.98,79.97,79.97,1100.0,60.611,60.6186,60.611,60.611,1100.0
2014-09-16 14:00:00,79.98,79.98,79.98,79.98,400.0,60.6186,60.6186,60.6186,60.6186,400.0
2014-09-16 14:05:00,79.97,79.98,79.97,79.97,400.0,60.611,60.6186,60.611,60.611,400.0
2014-09-16 14:10:00,79.98,79.98,79.98,79.98,100.0,60.6186,60.6186,60.6186,60.6186,100.0
2014-09-16 14:15:00,79.98,79.98,79.97,79.98,8200.0,60.6186,60.6186,60.611,60.6186,8200.0
2014-09-16 14:20:00,79.97,79.98,79.97,79.98,1000.0,60.611,60.6186,60.611,60.6186,1000.0
2014-09-16 14:25:00,79.98,79.98,79.97,79.98,2600.0,60.6186,60.6186,60.611,60.6186,2600.0
2014-09-16 14:30:00,79.98,79.98,79.98,79.98,3200.0,60.6186,60.6186,60.6186,60.6186,3200.0
2014-09-16 14:35:00,79.98,79.98,79.97,79.98,2200.0,60.6186,60.6186,60.611,60.6186,2200.0
2014-09-16 14:40:00,79.98,79.98,79.97,79.98,3100.0,60.6186,60.6186,60.611,60.6186,3100.0
2014-09-16 14:45:00,79.98,79.98,79.97,79.98,4800.0,60.6186,60.6186,60.611,60.6186,4800.0
2014-09-16 14:50:00,79.98,79.98,79.97,79.98,1400.0,60.6186,60.6186,60.611,60.6186,1400.0
2014-09-16 14:55:00,79.97,79.98,79.97,79.98,4400.0,60.611,60.6186,60.611,60.6186,4400.0
2014-09-16 15:00:00,79.98,79.98,79.97,79.97,900.0,60.6186,60.6186,60.611,60.611,900.0
2014-09-16 15:05:00,79.97,79.98,79.97,79.97,3800.0,60.611,60.6186,60.611,60.611,3800.0
2014-09-16 15:10:00,79.98,79.98,79.97,79.98,800.0,60.6186,60.6186,60.611,60.6186,800.0
2014-09-16 15:15:00,79.98,79.99,79.97,79.99,3400.0,60.6186,60.6261,60.611,60.6261,3400.0
2014-09-16 15:20:00,79.98,79.99,79.98,79.99,600.0,60.6186,60.6261,60.6186,60.6261,600.0
2014-09-16 15:25:00,79.98,79.99,79.98,79.99,3900.0,60.6186,60.6261,60.6186,60.6261,3900.0
2014-09-16 15:30:00,79.99,79.99,79.98,79.99,2000.0,60.6261,60.6261,60.6186,60.6261,2000.0
2014-09-16 15:35:00,79.99,79.99,79.98,79.99,900.0,60.6261,60.6261,60.6186,60.6261,900.0
2014-09-16 15:40:00,79.98,79.99,79.98,79.99,3800.0,60.6186,60.6261,60.6186,60.6261,3800.0
2014-09-16 15:45:00,79.98,79.99,79.98,79.98,14100.0,60.6186,60.6261,60.6186,60.6186,14100.0
2014-09-16 15:50:00,79.98,79.99,79.98,79.98,10600.0,60.6186,60.6261,60.6186,60.6186,10600.0
2014-09-16 15:55:00,79.98,79.99,79.97,79.97,9900.0,60.6186,60.6261,60.611,60.611,9900.0
2014-09-17 09:30:00,80.0,80.0,79.98,80.0,10900.0,60.6337,60.6337,60.6186,60.6337,10900.0
2014-09-17 09:35:00,80.0,80.0,79.94,79.94,4700.0,60.6337,60.6337,60.5882,60.5882,4700.0
2014-09-17 09:40:00,79.94,79.98,79.94,79.97,5300.0,60.5882,60.6186,60.5882,60.611,5300.0
2014-09-17 09:45:00,79.96,79.98,79.96,79.98,5300.0,60.6034,60.6186,60.6034,60.6186,5300.0
2014-09-17 09:50:00,79.98,79.98,79.96,79.96,6800.0,60.6186,60.6186,60.6034,60.6034,6800.0
2014-09-17 09:55:00,79.96,79.98,79.96,79.97,1600.0,60.6034,60.6186,60.6034,60.611,1600.0
2014-09-17 10:00:00,79.98,79.98,79.95,79.95,2300.0,60.6186,60.6186,60.5958,60.5958,2300.0
2014-09-17 10:05:00,79.96,79.98,79.96,79.96,4400.0,60.6034,60.6186,60.6034,60.6034,4400.0
2014-09-17 10:10:00,79.95,79.96,79.95,79.95,900.0,60.5958,60.6034,60.5958,60.5958,900.0
2014-09-17 10:15:00,79.96,79.96,79.95,79.95,900.0,60.6034,60.6034,60.5958,60.5958,900.0
2014-09-17 10:20:00,79.96,79.96,79.94,79.94,14200.0,60.6034,60.6034,60.5882,60.5882,14200.0
2014-09-17 10:25:00,79.95,79.96,79.94,79.94,6700.0,60.5958,60.6034,60.5882,60.5882,6700.0
2014-09-17 10:30:00,79.95,79.96,79.95,79.95,11800.0,60.5958,60.6034,60.5958,60.5958,11800.0
2014-09-17 10:35:00,79.95,79.96,79.95,79.95,18100.0,60.5958,60.6034,60.5958,60.5958,18100.0
2014-09-17 10:40:00,79.95,79.96,79.95,79.95,9500.0,60.5958,60.6034,60.5958,60.5958,9500.0
2014-09-17 10:45:00,79.96,79.96,79.95,79.96,2500.0,60.6034,60.6034,60.5958,60.6034,2500.0
2014-09-17 10:50:00,79.96,79.96,79.95,79.96,2700.0,60.6034,60.6034,60.5958,60.6034,2700.0
2014-09-17 10:55:00,79.95,79.96,79.95,79.96,1800.0,60.5958,60.6034,60.5958,60.6034,1800.0
2014-09-17 11:00:00,79.96,79.96,79.95,79.95,1100.0,60.6034,60.6034,60.5958,60.5958,1100.0
2014-09-17 11:05:00,79.96,79.96,79.95,79.96,4300.0,60.6034,60.6034,60.5958,60.6034,4300.0
2014-09-17 11:10:00,79.96,79.96,79.96,79.96,1000.0,60.6034,60.6034,60.6034,60.6034,1000.0
2014-09-17 11:15:00,79.95,79.97,79.95,79.97,19900.0,60.5958,60.611,60.5958,60.611,19900.0
2014-09-17 11:20:00,79.97,79.97,79.96,79.96,2800.0,60.611,60.611,60.6034,60.6034,2800.0
2014-09-17 11:25:00,79.96,79.97,79.96,79.97,200.0,60.6034,60.611,60.6034,60.611,200.0
2014-09-17 11:30:00,79.96,79.97,79.96,79.97,1800.0,60.6034,60.611,60.6034,60.611,1800.0
2014-09-17 11:35:00,79.97,79.98,79.96,79.98,9400.0,60.611,60.6186,60.6034,60.6186,9400.0
2014-09-17 11:40:00,79.97,79.98,79.97,79.98,4100.0,60.611,60.6186,60.611,60.6186,4100.0
2014-09-17 11:45:00,79.97,79.98,79.96,79.97,9500.0,60.611,60.6186,60.6034,60.611,9500.0
2014-09-17 11:50:00,79.97,79.98,79.97,79.97,6600.0,60.611,60.6186,60.611,60.611,6600.0
2014-09-17 11:55:00,79.97,79.98,79.97,79.98,3500.0,60.611,60.6186,60.611,60.6186,3500.0
2014-09-17 12:00:00,79.98,79.98,79.96,79.98,3500.0,60.6186,60.6186,60.6034,60.6186,3500.0
2014-09-17 12:05:00,79.98,79.98,79.97,79.98,5300.0,60.6186,60.6186,60.611,60.6186,5300.0
2014-09-17 12:10:00,79.98,79.99,79.98,79.99,7000.0,60.6186,60.6261,60.6186,60.6261,7000.0
2014-09-17 12:15:00,79.98,79.98,79.98,79.98,2900.0,60.6186,60.6186,60.6186,60.6186,2900.0
2014-09-17 12:20:00,79.98,79.99,79.97,79.97,4700.0,60.6186,60.6261,60.611,60.611,4700.0
2014-09-17 12:25:00,79.97,79.98,79.97,79.98,2100.0,60.611,60.6186,60.611,60.6186,2100.0
2014-09-17 12:30:00,79.98,79.98,79.98,79.98,2000.0,60.6186,60.6186,60.6186,60.6186,2000.0
2014-09-17 12:35:00,79.98,79.98,79.98,79.98,4300.0,60.6186,60.6186,60.6186,60.6186,4300.0
2014-09-17 12:40:00,79.98,79.99,79.98,79.99,4100.0,60.6186,60.6261,60.6186,60.6261,4100.0
2014-09-17 12:45:00,79.98,79.99,79.98,79.99,4200.0,60.6186,60.6261,60.6186,60.6261,4200.0
2014-09-17 12:50:00,79.98,79.98,79.98,79.98,5400.0,60.6186,60.6186,60.6186,60.6186,5400.0
2014-09-17 12:55:00,79.98,79.99,79.98,79.99,6000.0,60.6186,60.6261,60.6186,60.6261,6000.0
2014-09-17 13:00:00,79.98,79.99,79.98,79.99,2500.0,60.6186,60.6261,60.6186,60.6261,2500.0
2014-09-17 13:05:00,79.98,79.99,79.98,79.98,700.0,60.6186,60.6261,60.6186,60.6186,700.0
2014-09-17 13:10:00,79.98,79.99,79.98,79.98,1500.0,60.6186,60.6261,60.6186,60.6186,1500.0
2014-09-17 13:15:00,79.98,79.99,79.98,79.98,2300.0,60.6186,60.6261,60.6186,60.6186,2300.0
2014-09-17 13:20:00,79.99,79.99,79.98,79.98,1400.0,60.6261,60.6261,60.6186,60.6186,1400.0
2014-09-17 13:25:00,79.99,79.99,79.98,79.99,5300.0,60.6261,60.6261,60.6186,60.6261,5300.0
2014-09-17 13:30:00,79.98,79.99,79.98,79.99,1700.0,60.6186,60.6261,60.6186,60.6261,1700.0
2014-09-17 13:35:00,79.98,79.99,79.98,79.98,6600.0,60.6186,60.6261,60.6186,60.6186,6600.0
2014-09-17 13:40:00,79.99,79.99,79.98,79.99,3700.0,60.6261,60.6261,60.6186,60.6261,3700.0
2014-09-17 13:45:00,79.99,79.99,79.99,79.99,600.0,60.6261,60.6261,60.6261,60.6261,600.0
2014-09-17 13:50:00,79.99,79.99,79.98,79.99,1800.0,60.6261,60.6261,60.6186,60.6261,1800.0
2014-09-17 13:55:00,79.99,80.0,79.99,80.0,10700.0,60.6261,60.6337,60.6261,60.6337,10700.0
2014-09-17 14:00:00,80.0,80.02,79.87,79.87,23500.0,60.6337,60.6489,60.5352,60.5352,23500.0
2014-09-17 14:05:00,79.89,79.95,79.89,79.89,19700.0,60.5503,60.5958,60.5503,60.5503,19700.0
2014-09-17 14:10:00,79.93,79.93,79.9,79.9,2700.0,60.5807,60.5807,60.5579,60.5579,2700.0
2014-09-17 14:15:00,79.92,79.92,79.9,79.9,1700.0,60.5731,60.5731,60.5579,60.5579,1700.0
2014-09-17 14:20:00,79.89,79.93,79.89,79.92,12100.0,60.5503,60.5807,60.5503,60.5731,12100.0
2014-09-17 14:25:00,79.92,79.93,79.92,79.92,5700.0,60.5731,60.5807,60.5731,60.5731,5700.0
2014-09-17 14:30:00,79.93,79.96,79.92,79.95,14200.0,60.5807,60.6034,60.5731,60.5958,14200.0
2014-09-17 14:35:00,79.96,79.96,79.95,79.95,500.0,60.6034,60.6034,60.5958,60.5958,500.0
2014-09-17 14:40:00,79.96,79.96,79.92,79.93,15100.0,60.6034,60.6034,60.5731,60.5807,15100.0
2014-09-17 14:45:00,79.93,79.93,79.9,79.91,11500.0,60.5807,60.5807,60.5579,60.5655,11500.0
2014-09-17 14:50:00,79.91,79.91,79.9,79.91,5600.0,60.5655,60.5655,60.5579,60.5655,5600.0
2014-09-17 14:55:00,79.91,79.92,79.91,79.92,5800.0,60.5655,60.5731,60.5655,60.5731,5800.0
2014-09-17 15:00:00,79.91,79.93,79.91,79.92,5700.0,60.5655,60.5807,60.5655,60.5731,5700.0
2014-09-17 15:05:00,79.92,79.95,79.92,79.95,4100.0,60.5731,60.5958,60.5731,60.5958,4100.0
2014-09-17 15:10:00,79.95,79.95,79.94,79.94,900.0,60.5958,60.5958,60.5882,60.5882,900.0
2014-09-17 15:15:00,79.93,79.94,79.93,79.94,1800.0,60.5807,60.5882,60.5807,60.5882,1800.0
2014-09-17 15:20:00,79.94,79.94,79.93,79.94,4500.0,60.5882,60.5882,60.5807,60.5882,4500.0
2014-09-17 15:25:00,79.94,79.94,79.92,79.92,3900.0,60.5882,60.5882,60.5731,60.5731,3900.0
2014-09-17 15:30:00,79.92,79.92,79.89,79.9,5700.0,60.5731,60.5731,60.5503,60.5579,5700.0
2014-09-17 15:35:00,79.87,79.88,79.87,79.87,2900.0,60.5352,60.5428,60.5352,60.5352,2900.0
2014-09-17 15:40:00,79.86,79.87,79.86,79.86,1400.0,60.5276,60.5352,60.5276,60.5276,1400.0
2014-09-17 15:45:00,79.87,79.87,79.85,79.86,5800.0,60.5352,60.5352,60.52,60.5276,5800.0
2014-09-17 15:50:00,79.86,79.87,79.85,79.87,2800.0,60.5276,60.5352,60.52,60.5352,2800.0
2014-09-17 15:55:00,79.87,79.87,79.85,79.86,4900.0,60.5352,60.5352,60.52,60.5276,4900.0
2014-09-18 09:30:00,79.83,79.85,79.82,79.85,31100.0,60.5049,60.52,60.4973,60.52,31100.0
2014-09-18 09:35:00,79.84,79.84,79.83,79.83,1200.0,60.5125,60.5125,60.5049,60.5049,1200.0
2014-09-18 09:40:00,79.83,79.83,79.83,79.83,600.0,60.5049,60.5049,60.5049,60.5049,600.0
2014-09-18 09:45:00,79.82,79.83,79.82,79.82,2300.0,60.4973,60.5049,60.4973,60.4973,2300.0
2014-09-18 09:50:00,79.82,79.83,79.82,79.82,2500.0,60.4973,60.5049,60.4973,60.4973,2500.0
2014-09-18 09:55:00,79.82,79.82,79.81,79.82,3100.0,60.4973,60.4973,60.4897,60.4973,3100.0
2014-09-18 10:00:00,79.81,79.82,79.81,79.81,900.0,60.4897,60.4973,60.4897,60.4897,900.0
2014-09-18 10:05:00,79.81,79.81,79.81,79.81,3000.0,60.4897,60.4897,60.4897,60.4897,3000.0
2014-09-18 10:10:00,79.81,79.81,79.8,79.8,11900.0,60.4897,60.4897,60.4821,60.4821,11900.0
2014-09-18 10:15:00,79.81,79.81,79.8,79.81,2200.0,60.4897,60.4897,60.4821,60.4897,2200.0
2014-09-18 10:20:00,79.81,79.81,79.81,79.81,1400.0,60.4897,60.4897,60.4897,60.4897,1400.0
2014-09-18 10:25:00,79.81,79.82,79.81,79.82,14000.0,60.4897,60.4973,60.4897,60.4973,14000.0
2014-09-18 10:30:00,79.83,79.83,79.8,79.81,3800.0,60.5049,60.5049,60.4821,60.4897,3800.0
2014-09-18 10:35:00,79.82,79.83,79.82,79.83,3100.0,60.4973,60.5049,60.4973,60.5049,3100.0
2014-09-18 10:40:00,79.83,79.83,79.82,79.82,5600.0,60.5049,60.5049,60.4973,60.4973,5600.0
2014-09-18 10:45:00,79.82,79.83,79.82,79.83,13300.0,60.4973,60.5049,60.4973,60.5049,13300.0
2014-09-18 10:50:00,79.83,79.83,79.82,79.82,800.0,60.5049,60.5049,60.4973,60.4973,800.0
2014-09-18 10:55:00,79.83,79.83,79.82,79.83,2100.0,60.5049,60.5049,60.4973,60.5049,2100.0
2014-09-18 11:00:00,79.82,79.82,79.81,79.82,2500.0,60.4973,60.4973,60.4897,60.4973,2500.0
2014-09-18 11:05:00,79.83,79.83,79.83,79.83,1400.0,60.5049,60.5049,60.5049,60.5049,1400.0
2014-09-18 11:10:00,79.83,79.83,79.83,79.83,1100.0,60.5049,60.5049,60.5049,60.5049,1100.0
2014-09-18 11:15:00,79.83,79.83,79.83,79.83,7800.0,60.5049,60.5049,60.5049,60.5049,7800.0
2014-09-18 11:20:00,79.83,79.83,79.83,79.83,1100.0,60.5049,60.5049,60.5049,60.5049,1100.0
2014-09-18 11:25:00,79.82,79.83,79.82,79.82,4100.0,60.4973,60.5049,60.4973,60.4973,4100.0
2014-09-18 11:30:00,79.82,79.83,79.82,79.83,1600.0,60.4973,60.5049,60.4973,60.5049,1600.0
2014-09-18 11:35:00,79.83,79.83,79.82,79.83,1100.0,60.5049,60.5049,60.4973,60.5049,1100.0
2014-09-18 11:40:00,79.82,79.83,79.82,79.83,800.0,60.4973,60.5049,60.4973,60.5049,800.0
2014-09-18 11:45:00,79.82,79.83,79.82,79.83,2800.0,60.4973,60.5049,60.4973,60.5049,2800.0
2014-09-18 11:50:00,79.82,79.84,79.82,79.83,13100.0,60.4973,60.5125,60.4973,60.5049,13100.0
2014-09-18 11:55:00,79.83,79.83,79.83,79.83,1900.0,60.5049,60.5049,60.5049,60.5049,1900.0
2014-09-18 12:00:00,79.84,79.84,79.84,79.84,3500.0,60.5125,60.5125,60.5125,60.5125,3500.0
2014-09-18 12:05:00,79.83,79.84,79.83,79.84,1500.0,60.5049,60.5125,60.5049,60.5125,1500.0
2014-09-18 12:10:00,79.84,79.85,79.83,79.84,7900.0,60.5125,60.52,60.5049,60.5125,7900.0
2014-09-18 12:15:00,79.84,79.85,79.84,79.84,2900.0,60.5125,60.52,60.5125,60.5125,2900.0
2014-09-18 12:20:00,79.84,79.85,79.84,79.85,1400.0,60.5125,60.52,60.5125,60.52,1400.0
2014-09-18 12:25:00,79.84,79.84,79.84,79.84,600.0,60.5125,60.5125,60.5125,60.5125,600.0
2014-09-18 12:30:00,79.84,79.85,79.84,79.84,2300.0,60.5125,60.52,60.5125,60.5125,2300.0
2014-09-18 12:35:00,79.84,79.84,79.83,79.84,5600.0,60.5125,60.5125,60.5049,60.5125,5600.0
2014-09-18 12:40:00,79.83,79.84,79.83,79.84,10400.0,60.5049,60.5125,60.5049,60.5125,10400.0
2014-09-18 12:45:00,79.84,79.85,79.84,79.84,700.0,60.5125,60.52,60.5125,60.5125,700.0
2014-09-18 12:50:00,79.84,79.84,79.84,79.84,400.0,60.5125,60.5125,60.5125,60.5125,400.0
2014-09-18 12:55:00,79.84,79.85,79.84,79.84,1900.0,60.5125,60.52,60.5125,60.5125,1900.0
2014-09-18 13:00:00,79.84,79.85,79.84,79.84,1000.0,60.5125,60.52,60.5125,60.5125,1000.0
2014-09-18 13:05:00,79.84,79.84,79.83,79.84,5600.0,60.5125,60.5125,60.5049,60.5125,5600.0
2014-09-18 13:10:00,79.84,79.84,79.84,79.84,1400.0,60.5125,60.5125,60.5125,60.5125,1400.0
2014-09-18 13:15:00,79.84,79.85,79.84,79.84,1600.0,60.5125,60.52,60.5125,60.5125,1600.0
2014-09-18 13:20:00,79.85,79.85,79.83,79.85,2300.0,60.52,60.52,60.5049,60.52,2300.0
2014-09-18 13:25:00,79.84,79.84,79.84,79.84,2500.0,60.5125,60.5125,60.5125,60.5125,2500.0
2014-09-18 13:30:00,79.85,79.85,79.84,79.84,1000.0,60.52,60.52,60.5125,60.5125,1000.0
2014-09-18 13:35:00,79.84,79.85,79.84,79.85,500.0,60.5125,60.52,60.5125,60.52,500.0
2014-09-18 13:40:00,79.84,79.85,79.84,79.85,1500.0,60.5125,60.52,60.5125,60.52,1500.0
2014-09-18 13:45:00,79.84,79.85,79.84,79.85,2700.0,60.5125,60.52,60.5125,60.52,2700.0
2014-09-18 13:50:00,79.84,79.85,79.84,79.85,3700.0,60.5125,60.52,60.5125,60.52,3700.0
2014-09-18 13:55:00,79.85,79.85,79.84,79.85,2900.0,60.52,60.52,60.5125,60.52,2900.0
2014-09-18 14:00:00,79.84,79.85,79.84,79.84,3500.0,60.5125,60.52,60.5125,60.5125,3500.0
2014-09-18 14:05:00,79.84,79.85,79.84,79.84,1700.0,60.5125,60.52,60.5125,60.5125,1700.0
2014-09-18 14:10:00,79.85,79.85,79.84,79.84,1200.0,60.52,60.52,60.5125,60.5125,1200.0
2014-09-18 14:15:00,79.84,79.84,79.83,79.83,2900.0,60.5125,60.5125,60.5049,60.5049,2900.0
2014-09-18 14:20:00,79.83,79.84,79.83,79.83,3300.0,60.5049,60.5125,60.5049,60.5049,3300.0
2014-09-18 14:25:00,79.84,79.84,79.83,79.83,800.0,60.5125,60.5125,60.5049,60.5049,800.0
2014-09-18 14:30:00,79.83,79.84,79.83,79.84,6800.0,60.5049,60.5125,60.5049,60.5125,6800.0
2014-09-18 14:35:00,79.83,79.84,79.83,79.84,900.0,60.5049,60.5125,60.5049,60.5125,900.0
2014-09-18 14:40:00,79.84,79.84,79.83,79.84,1700.0,60.5125,60.5125,60.5049,60.5125,1700.0
2014-09-18 14:45:00,79.84,79.84,79.83,79.83,1500.0,60.5125,60.5125,60.5049,60.5049,1500.0
2014-09-18 14:50:00,79.84,79.84,79.83,79.84,7400.0,60.5125,60.5125,60.5049,60.5125,7400.0
2014-09-18 14:55:00,79.85,79.85,79.83,79.84,2300.0,60.52,60.52,60.5049,60.5125,2300.0
2014-09-18 15:00:00,79.84,79.85,79.84,79.85,1700.0,60.5125,60.52,60.5125,60.52,1700.0
2014-09-18 15:05:00,79.84,79.85,79.83,79.85,2900.0,60.5125,60.52,60.5049,60.52,2900.0
2014-09-18 15:10:00,79.84,79.85,79.84,79.84,6800.0,60.5125,60.52,60.5125,60.5125,6800.0
2014-09-18 15:15:00,79.85,79.85,79.84,79.85,1000.0,60.52,60.52,60.5125,60.52,1000.0
2014-09-18 15:20:00,79.84,79.86,79.84,79.86,23800.0,60.5125,60.5276,60.5125,60.5276,23800.0
2014-09-18 15:25:00,79.85,79.86,79.85,79.86,1400.0,60.52,60.5276,60.52,60.5276,1400.0
2014-09-18 15:30:00,79.86,79.86,79.85,79.85,13200.0,60.5276,60.5276,60.52,60.52,13200.0
2014-09-18 15:35:00,79.86,79.86,79.85,79.86,3800.0,60.5276,60.5276,60.52,60.5276,3800.0
2014-09-18 15:40:00,79.86,79.86,79.85,79.86,20400.0,60.5276,60.5276,60.52,60.5276,20400.0
2014-09-18 15:45:00,79.86,79.86,79.85,79.86,7900.0,60.5276,60.5276,60.52,60.5276,7900.0
2014-09-18 15:50:00,79.86,79.87,79.85,79.85,13000.0,60.5276,60.5352,60.52,60.52,13000.0
2014-09-18 15:55:00,79.86,79.86,79.85,79.85,1900.0,60.5276,60.5276,60.52,60.52,1900.0
2014-09-19 09:30:00,79.9,79.9,79.85,79.9,14800.0,60.5579,60.5579,60.52,60.5579,14800.0
2014-09-19 09:35:00,79.85,79.89,79.85,79.89,200.0,60.52,60.5503,60.52,60.5503,200.0
2014-09-19 09:40:00,79.89,79.89,79.88,79.89,3800.0,60.5503,60.5503,60.5428,60.5503,3800.0
2014-09-19 09:45:00,79.86,79.86,79.86,79.86,100.0,60.5276,60.5276,60.5276,60.5276,100.0
2014-09-19 09:50:00,79.86,79.89,79.86,79.88,2500.0,60.5276,60.5503,60.5276,60.5428,2500.0
2014-09-19 09:55:00,79.88,79.88,79.85,79.85,2200.0,60.5428,60.5428,60.52,60.52,2200.0
2014-09-19 10:00:00,79.85,79.87,79.85,79.87,1900.0,60.52,60.5352,60.52,60.5352,1900.0
2014-09-19 10:05:00,79.86,79.88,79.85,79.87,700.0,60.5276,60.5428,60.52,60.5352,700.0
2014-09-19 10:10:00,79.85,79.86,79.85,79.86,300.0,60.52,60.5276,60.52,60.5276,300.0
2014-09-19 10:15:00,79.86,79.86,79.84,79.86,12900.0,60.5276,60.5276,60.5125,60.5276,12900.0
2014-09-19 10:20:00,79.87,79.87,79.86,79.86,22900.0,60.5352,60.5352,60.5276,60.5276,22900.0
2014-09-19 10:25:00,79.86,79.87,79.85,79.85,1200.0,60.5276,60.5352,60.52,60.52,1200.0
2014-09-19 10:30:00,79.86,79.87,79.86,79.87,600.0,60.5276,60.5352,60.5276,60.5352,600.0
2014-09-19 10:35:00,79.87,79.87,79.87,79.87,6000.0,60.5352,60.5352,60.5352,60.5352,6000.0
2014-09-19 10:40:00,79.87,79.87,79.87,79.87,1700.0,60.5352,60.5352,60.5352,60.5352,1700.0
2014-09-19 10:45:00,79.87,79.87,79.86,79.87,4100.0,60.5352,60.5352,60.5276,60.5352,4100.0
2014-09-19 10:50:00,79.87,79.87,79.87,79.87,300.0,60.5352,60.5352,60.5352,60.5352,300.0
2014-09-19 10:55:00,79.87,79.87,79.86,79.87,2500.0,60.5352,60.5352,60.5276,60.5352,2500.0
2014-09-19 11:00:00,79.87,79.87,79.86,79.87,2700.0,60.5352,60.5352,60.5276,60.5352,2700.0
2014-09-19 11:05:00,79.87,79.88,79.86,79.87,5900.0,60.5352,60.5428,60.5276,60.5352,5900.0
2014-09-19 11:10:00,79.88,79.89,79.88,79.89,3200.0,60.5428,60.5503,60.5428,60.5503,3200.0
2014-09-19 11:15:00,79.89,79.89,79.88,79.89,2800.0,60.5503,60.5503,60.5428,60.5503,2800.0
2014-09-19 11:20:00,79.89,79.89,79.88,79.88,3300.0,60.5503,60.5503,60.5428,60.5428,3300.0
2014-09-19 11:25:00,79.88,79.9,79.88,79.9,6100.0,60.5428,60.5579,60.5428,60.5579,6100.0
2014-09-19 11:30:00,79.9,79.9,79.89,79.89,3200.0,60.5579,60.5579,60.5503,60.5503,3200.0
2014-09-19 11:35:00,79.89,79.9,79.88,79.9,1400.0,60.5503,60.5579,60.5428,60.5579,1400.0
2014-09-19 11:40:00,79.89,79.9,79.89,79.9,3300.0,60.5503,60.5579,60.5503,60.5579,3300.0
2014-09-19 11:45:00,79.9,79.9,79.88,79.88,4800.0,60.5579,60.5579,60.5428,60.5428,4800.0
2014-09-19 11:50:00,79.89,79.89,79.88,79.89,2800.0,60.5503,60.5503,60.5428,60.5503,2800.0
2014-09-19 11:55:00,79.89,79.89,79.89,79.89,2000.0,60.5503,60.5503,60.5503,60.5503,2000.0
2014-09-19 12:00:00,79.88,79.9,79.88,79.9,7300.0,60.5428,60.5579,60.5428,60.5579,7300.0
2014-09-19 12:05:00,79.89,79.9,79.89,79.9,2700.0,60.5503,60.5579,60.5503,60.5579,2700.0
2014-09-19 12:10:00,79.89,79.9,79.89,79.9,5400.0,60.5503,60.5579,60.5503,60.5579,5400.0
2014-09-19 12:15:00,79.9,79.9,79.9,79.9,500.0,60.5579,60.5579,60.5579,60.5579,500.0
2014-09-19 12:20:00,79.9,79.9,79.9,79.9,3200.0,60.5579,60.5579,60.5579,60.5579,3200.0
2014-09-19 12:25:00,79.9,79.9,79.89,79.9,1400.0,60.5579,60.5579,60.5503,60.5579,1400.0
2014-09-19 12:30:00,79.9,79.92,79.88,79.89,237400.0,60.5579,60.5731,60.5428,60.5503,237400.0
2014-09-19 12:35:00,79.89,79.9,79.89,79.89,12800.0,60.5503,60.5579,60.5503,60.5503,12800.0
2014-09-19 12:40:00,79.9,79.9,79.9,79.9,1800.0,60.5579,60.5579,60.5579,60.5579,1800.0
2014-09-19 12:45:00,79.9,79.9,79.89,79.9,3400.0,60.5579,60.5579,60.5503,60.5579,3400.0
2014-09-19 12:50:00,79.9,79.9,79.9,79.9,600.0,60.5579,60.5579,60.5579,60.5579,600.0
2014-09-19 12:55:00,79.9,79.9,79.89,79.9,2300.0,60.5579,60.5579,60.5503,60.5579,2300.0
2014-09-19 13:00:00,79.9,79.9,79.9,79.9,400.0,60.5579,60.5579,60.5579,60.5579,400.0
2014-09-19 13:05:00,79.9,79.9,79.89,79.89,400.0,60.5579,60.5579,60.5503,60.5503,400.0
2014-09-19 13:10:00,79.9,79.91,79.9,79.91,13700.0,60.5579,60.5655,60.5579,60.5655,13700.0
2014-09-19 13:15:00,79.9,79.91,79.9,79.91,2800.0,60.5579,60.5655,60.5579,60.5655,2800.0
2014-09-19 13:20:00,79.91,79.91,79.9,79.9,25200.0,60.5655,60.5655,60.5579,60.5579,25200.0
2014-09-19 13:25:00,79.9,79.9,79.9,79.9,600.0,60.5579,60.5579,60.5579,60.5579,600.0
2014-09-19 13:30:00,79.9,79.9,79.89,79.9,1400.0,60.5579,60.5579,60.5503,60.5579,1400.0
2014-09-19 13:35:00,79.9,79.9,79.89,79.9,2500.0,60.5579,60.5579,60.5503,60.5579,2500.0
2014-09-19 13:40:00,79.9,79.9,79.89,79.89,1800.0,60.5579,60.5579,60.5503,60.5503,1800.0
2014-09-19 13:45:00,79.9,79.9,79.89,79.89,3400.0,60.5579,60.5579,60.5503,60.5503,3400.0
2014-09-19 13:50:00,79.9,79.9,79.9,79.9,2400.0,60.5579,60.5579,60.5579,60.5579,2400.0
2014-09-19 13:55:00,79.9,79.9,79.89,79.9,11000.0,60.5579,60.5579,60.5503,60.5579,11000.0
2014-09-19 14:00:00,79.9,79.9,79.89,79.9,10300.0,60.5579,60.5579,60.5503,60.5579,10300.0
2014-09-19 14:05:00,79.9,79.9,79.89,79.9,3700.0,60.5579,60.5579,60.5503,60.5579,3700.0
2014-09-19 14:10:00,79.9,79.9,79.9,79.9,900.0,60.5579,60.5579,60.5579,60.5579,900.0
2014-09-19 14:15:00,79.89,79.92,79.89,79.92,7000.0,60.5503,60.5731,60.5503,60.5731,7000.0
2014-09-19 14:20:00,79.9,79.91,79.9,79.9,1500.0,60.5579,60.5655,60.5579,60.5579,1500.0
2014-09-19 14:25:00,79.91,79.91,79.9,79.9,1800.0,60.5655,60.5655,60.5579,60.5579,1800.0
2014-09-19 14:30:00,79.91,79.91,79.9,79.91,1100.0,60.5655,60.5655,60.5579,60.5655,1100.0
2014-09-19 14:35:00,79.91,79.91,79.9,79.9,4400.0,60.5655,60.5655,60.5579,60.5579,4400.0
2014-09-19 14:40:00,79.91,79.91,79.9,79.9,500.0,60.5655,60.5655,60.5579,60.5579,500.0
2014-09-19 14:45:00,79.91,79.91,79.91,79.91,1900.0,60.5655,60.5655,60.5655,60.5655,1900.0
2014-09-19 14:50:00,79.9,79.91,79.9,79.91,2000.0,60.5579,60.5655,60.5579,60.5655,2000.0
2014-09-19 14:55:00,79.9,79.91,79.9,79.9,1100.0,60.5579,60.5655,60.5579,60.5579,1100.0
2014-09-19 15:00:00,79.91,79.91,79.91,79.91,1000.0,60.5655,60.5655,60.5655,60.5655,1000.0
2014-09-19 15:05:00,79.91,79.91,79.9,79.91,1900.0,60.5655,60.5655,60.5579,60.5655,1900.0
2014-09-19 15:10:00,79.9,79.91,79.9,79.91,2400.0,60.5579,60.5655,60.5579,60.5655,2400.0
2014-09-19 15:15:00,79.91,79.91,79.9,79.91,5000.0,60.5655,60.5655,60.5579,60.5655,5000.0
2014-09-19 15:20:00,79.9,79.91,79.9,79.9,900.0,60.5579,60.5655,60.5579,60.5579,900.0
2014-09-19 15:25:00,79.9,79.91,79.9,79.91,900.0,60.5579,60.5655,60.5579,60.5655,900.0
2014-09-19 15:30:00,79.91,79.91,79.91,79.91,400.0,60.5655,60.5655,60.5655,60.5655,400.0
2014-09-19 15:35:00,79.91,79.91,79.89,79.91,7300.0,60.5655,60.5655,60.5503,60.5655,7300.0
2014-09-19 15:40:00,79.91,79.92,79.9,79.92,5100.0,60.5655,60.5731,60.5579,60.5731,5100.0
2014-09-19 15:45:00,79.91,79.92,79.9,79.9,14400.0,60.5655,60.5731,60.5579,60.5579,14400.0
2014-09-19 15:50:00,79.9,79.91,79.89,79.91,10500.0,60.5579,60.5655,60.5503,60.5655,10500.0
2014-09-19 15:55:00,79.92,79.93,79.91,79.91,58600.0,60.5731,60.5807,60.5655,60.5655,58600.0
2014-09-22 09:30:00,79.9,79.91,79.85,79.9,8700.0,60.5579,60.5655,60.52,60.5579,8700.0
2014-09-22 09:35:00,79.91,79.91,79.9,79.9,3600.0,60.5655,60.5655,60.5579,60.5579,3600.0
2014-09-22 09:40:00,79.92,79.93,79.91,79.92,2400.0,60.5731,60.5807,60.5655,60.5731,2400.0
2014-09-22 09:45:00,79.92,79.92,79.92,79.92,900.0,60.5731,60.5731,60.5731,60.5731,900.0
2014-09-22 09:50:00,79.92,79.92,79.92,79.92,6900.0,60.5731,60.5731,60.5731,60.5731,6900.0
2014-09-22 09:55:00,79.93,79.93,79.93,79.93,1200.0,60.5807,60.5807,60.5807,60.5807,1200.0
2014-09-22 10:00:00,79.92,79.92,79.92,79.92,700.0,60.5731,60.5731,60.5731,60.5731,700.0
2014-09-22 10:05:00,79.93,79.93,79.92,79.92,5000.0,60.5807,60.5807,60.5731,60.5731,5000.0
2014-09-22 10:10:00,79.92,79.93,79.91,79.93,6100.0,60.5731,60.5807,60.5655,60.5807,6100.0
2014-09-22 10:15:00,79.92,79.94,79.92,79.94,1800.0,60.5731,60.5882,60.5731,60.5882,1800.0
2014-09-22 10:20:00,79.95,79.95,79.93,79.94,600.0,60.5958,60.5958,60.5807,60.5882,600.0
2014-09-22 10:25:00,79.94,79.95,79.94,79.94,3600.0,60.5882,60.5958,60.5882,60.5882,3600.0
2014-09-22 10:30:00,79.94,79.94,79.94,79.94,2400.0,60.5882,60.5882,60.5882,60.5882,2400.0
2014-09-22 10:35:00,79.94,79.94,79.93,79.93,6900.0,60.5882,60.5882,60.5807,60.5807,6900.0
2014-09-22 10:40:00,79.93,79.94,79.93,79.94,8900.0,60.5807,60.5882,60.5807,60.5882,8900.0
2014-09-22 10:45:00,79.94,79.94,79.93,79.93,1100.0,60.5882,60.5882,60.5807,60.5807,1100.0
2014-09-22 10:50:00,79.94,79.95,79.93,79.94,6900.0,60.5882,60.5958,60.5807,60.5882,6900.0
2014-09-22 10:55:00,79.94,79.94,79.92,79.92,11300.0,60.5882,60.5882,60.5731,60.5731,11300.0
2014-09-22 11:00:00,79.92,79.94,79.92,79.94,12300.0,60.5731,60.5882,60.5731,60.5882,12300.0
2014-09-22 11:05:00,79.93,79.94,79.93,79.93,1100.0,60.5807,60.5882,60.5807,60.5807,1100.0
2014-09-22 11:10:00,79.94,79.94,79.93,79.94,800.0,60.5882,60.5882,60.5807,60.5882,800.0
2014-09-22 11:15:00,79.93,79.94,79.92,79.92,800.0,60.5807,60.5882,60.5731,60.5731,800.0
2014-09-22 11:20:00,79.95,79.96,79.93,79.96,3100.0,60.5958,60.6034,60.5807,60.6034,3100.0
2014-09-22 11:25:00,79.95,79.95,79.95,79.95,800.0,60.5958,60.5958,60.5958,60.5958,800.0
2014-09-22 11:30:00,79.96,79.96,79.95,79.95,2900.0,60.6034,60.6034,60.5958,60.5958,2900.0
2014-09-22 11:35:00,79.95,79.96,79.95,79.96,2600.0,60.5958,60.6034,60.5958,60.6034,2600.0
2014-09-22 11:40:00,79.96,79.97,79.96,79.97,1200.0,60.6034,60.611,60.6034,60.611,1200.0
2014-09-22 11:45:00,79.97,79.97,79.95,79.95,2000.0,60.611,60.611,60.5958,60.5958,2000.0
2014-09-22 11:50:00,79.95,79.97,79.95,79.96,5700.0,60.5958,60.611,60.5958,60.6034,5700.0
2014-09-22 11:55:00,79.95,79.96,79.95,79.96,2000.0,60.5958,60.6034,60.5958,60.6034,2000.0
2014-09-22 12:00:00,79.95,79.96,79.95,79.96,6600.0,60.5958,60.6034,60.5958,60.6034,6600.0
2014-09-22 12:05:00,79.95,79.96,79.95,79.95,18100.0,60.5958,60.6034,60.5958,60.5958,18100.0
2014-09-22 12:10:00,79.95,79.96,79.95,79.95,2100.0,60.5958,60.6034,60.5958,60.5958,2100.0
2014-09-22 12:15:00,79.95,79.95,79.95,79.95,100.0,60.5958,60.5958,60.5958,60.5958,100.0
2014-09-22 12:20:00,79.96,79.96,79.96,79.96,200.0,60.6034,60.6034,60.6034,60.6034,200.0
2014-09-22 12:25:00,79.95,79.95,79.94,79.94,14500.0,60.5958,60.5958,60.5882,60.5882,14500.0
2014-09-22 12:30:00,79.95,79.95,79.95,79.95,200.0,60.5958,60.5958,60.5958,60.5958,200.0
2014-09-22 12:35:00,79.95,79.95,79.94,79.95,1900.0,60.5958,60.5958,60.5882,60.5958,1900.0
2014-09-22 12:40:00,79.95,79.95,79.95,79.95,1400.0,60.5958,60.5958,60.5958,60.5958,1400.0
2014-09-22 12:45:00,79.95,79.95,79.94,79.94,300.0,60.5958,60.5958,60.5882,60.5882,300.0
2014-09-22 12:50:00,79.95,79.95,79.94,79.95,1100.0,60.5958,60.5958,60.5882,60.5958,1100.0
2014-09-22 12:55:00,79.94,79.95,79.94,79.95,500.0,60.5882,60.5958,60.5882,60.5958,500.0
2014-09-22 13:00:00,79.95,79.95,79.94,79.95,8200.0,60.5958,60.5958,60.5882,60.5958,8200.0
2014-09-22 13:05:00,79.95,79.95,79.94,79.94,4600.0,60.5958,60.5958,60.5882,60.5882,4600.0
2014-09-22 13:10:00,79.95,79.95,79.94,79.94,21100.0,60.5958,60.5958,60.5882,60.5882,21100.0
2014-09-22 13:15:00,79.94,79.94,79.93,79.94,1600.0,60.5882,60.5882,60.5807,60.5882,1600.0
2014-09-22 13:20:00,79.93,79.94,79.92,79.94,41600.0,60.5807,60.5882,60.5731,60.5882,41600.0
2014-09-22 13:25:00,79.94,79.95,79.93,79.94,11800.0,60.5882,60.5958,60.5807,60.5882,11800.0
2014-09-22 13:30:00,79.94,79.94,79.92,79.93,1600.0,60.5882,60.5882,60.5731,60.5807,1600.0
2014-09-22 13:35:00,79.94,79.94,79.92,79.93,2200.0,60.5882,60.5882,60.5731,60.5807,2200.0
2014-09-22 13:40:00,79.94,79.94,79.92,79.93,3500.0,60.5882,60.5882,60.5731,60.5807,3500.0
2014-09-22 13:45:00,79.93,79.94,79.93,79.94,1900.0,60.5807,60.5882,60.5807,60.5882,1900.0
2014-09-22 13:50:00,79.94,79.94,79.93,79.94,700.0,60.5882,60.5882,60.5807,60.5882,700.0
2014-09-22 13:55:00,79.94,79.94,79.93,79.93,800.0,60.5882,60.5882,60.5807,60.5807,800.0
2014-09-22 14:00:00,79.94,79.94,79.93,79.94,5900.0,60.5882,60.5882,60.5807,60.5882,5900.0
2014-09-22 14:05:00,79.93,79.95,79.93,79.94,24100.0,60.5807,60.5958,60.5807,60.5882,24100.0
2014-09-22 14:10:00,79.94,79.95,79.93,79.94,2800.0,60.5882,60.5958,60.5807,60.5882,2800.0
2014-09-22 14:15:00,79.95,79.95,79.93,79.94,2300.0,60.5958,60.5958,60.5807,60.5882,2300.0
2014-09-22 14:20:00,79.94,79.95,79.94,79.95,3000.0,60.5882,60.5958,60.5882,60.5958,3000.0
2014-09-22 14:25:00,79.96,79.96,79.95,79.95,5400.0,60.6034,60.6034,60.5958,60.5958,5400.0
2014-09-22 14:30:00,79.95,79.95,79.94,79.95,7300.0,60.5958,60.5958,60.5882,60.5958,7300.0
2014-09-22 14:35:00,79.95,79.95,79.94,79.95,4500.0,60.5958,60.5958,60.5882,60.5958,4500.0
2014-09-22 14:40:00,79.95,79.95,79.94,79.94,3700.0,60.5958,60.5958,60.5882,60.5882,3700.0
2014-09-22 14:45:00,79.95,79.95,79.95,79.95,900.0,60.5958,60.5958,60.5958,60.5958,900.0
2014-09-22 14:50:00,79.94,79.95,79.94,79.95,2800.0,60.5882,60.5958,60.5882,60.5958,2800.0
2014-09-22 14:55:00,79.95,79.95,79.94,79.94,900.0,60.5958,60.5958,60.5882,60.5882,900.0
2014-09-22 15:00:00,79.94,79.95,79.94,79.94,2100.0,60.5882,60.5958,60.5882,60.5882,2100.0
2014-09-22 15:05:00,79.94,79.95,79.94,79.94,6500.0,60.5882,60.5958,60.5882,60.5882,6500.0
2014-09-22 15:10:00,79.95,79.97,79.95,79.96,105300.0,60.5958,60.611,60.5958,60.6034,105300.0
2014-09-22 15:15:00,79.96,79.97,79.95,79.97,10000.0,60.6034,60.611,60.5958,60.611,10000.0
2014-09-22 15:20:00,79.96,79.97,79.96,79.97,5400.0,60.6034,60.611,60.6034,60.611,5400.0
2014-09-22 15:25:00,79.96,79.97,79.96,79.97,25100.0,60.6034,60.611,60.6034,60.611,25100.0
2014-09-22 15:30:00,79.97,80.0,79.96,79.99,99800.0,60.611,60.6337,60.6034,60.6261,99800.0
2014-09-22 15:35:00,79.99,79.99,79.98,79.98,5500.0,60.6261,60.6261,60.6186,60.6186,5500.0
2014-09-22 15:40:00,79.99,79.99,79.97,79.97,16500.0,60.6261,60.6261,60.611,60.611,16500.0
2014-09-22 15:45:00,79.98,79.99,79.97,79.98,21900.0,60.6186,60.6261,60.611,60.6186,21900.0
2014-09-22 15:50:00,79.98,79.99,79.97,79.98,4200.0,60.6186,60.6261,60.611,60.6186,4200.0
2014-09-22 15:55:00,79.98,79.99,79.98,79.98,17500.0,60.6186,60.6261,60.6186,60.6186,17500.0
2014-09-23 09:30:00,79.98,79.99,79.98,79.98,10100.0,60.6186,60.6261,60.6186,60.6186,10100.0
2014-09-23 09:35:00,79.99,79.99,79.98,79.98,2800.0,60.6261,60.6261,60.6186,60.6186,2800.0
2014-09-23 09:40:00,79.98,79.99,79.98,79.98,2300.0,60.6186,60.6261,60.6186,60.6186,2300.0
2014-09-23 09:45:00,79.98,79.99,79.98,79.98,5400.0,60.6186,60.6261,60.6186,60.6186,5400.0
2014-09-23 09:50:00,79.98,79.98,79.98,79.98,2500.0,60.6186,60.6186,60.6186,60.6186,2500.0
2014-09-23 09:55:00,79.98,79.99,79.98,79.98,2400.0,60.6186,60.6261,60.6186,60.6186,2400.0
2014-09-23 10:00:00,79.98,79.99,79.98,79.98,2400.0,60.6186,60.6261,60.6186,60.6186,2400.0
2014-09-23 10:05:00,79.98,79.99,79.98,79.98,3300.0,60.6186,60.6261,60.6186,60.6186,3300.0
2014-09-23 10:10:00,79.98,79.98,79.98,79.98,2600.0,60.6186,60.6186,60.6186,60.6186,2600.0
2014-09-23 10:15:00,79.98,80.0,79.98,80.0,54100.0,60.6186,60.6337,60.6186,60.6337,54100.0
2014-09-23 10:20:00,80.0,80.0,79.98,79.99,35700.0,60.6337,60.6337,60.6186,60.6261,35700.0
2014-09-23 10:25:00,79.99,80.0,79.99,80.0,2600.0,60.6261,60.6337,60.6261,60.6337,2600.0
2014-09-23 10:30:00,79.99,80.0,79.99,80.0,5400.0,60.6261,60.6337,60.6261,60.6337,5400.0
2014-09-23 10:35:00,80.0,80.0,79.99,80.0,11100.0,60.6337,60.6337,60.6261,60.6337,11100.0
2014-09-23 10:40:00,80.0,80.0,79.99,79.99,6000.0,60.6337,60.6337,60.6261,60.6261,6000.0
2014-09-23 10:45:00,80.0,80.0,79.99,80.0,4300.0,60.6337,60.6337,60.6261,60.6337,4300.0
2014-09-23 10:50:00,80.0,80.0,79.98,79.98,9200.0,60.6337,60.6337,60.6186,60.6186,9200.0
2014-09-23 10:55:00,79.98,79.98,79.98,79.98,800.0,60.6186,60.6186,60.6186,60.6186,800.0
2014-09-23 11:00:00,79.98,79.99,79.98,79.98,800.0,60.6186,60.6261,60.6186,60.6186,800.0
2014-09-23 11:05:00,79.98,79.99,79.98,79.98,5500.0,60.6186,60.6261,60.6186,60.6186,5500.0
2014-09-23 11:10:00,79.98,79.99,79.98,79.98,1700.0,60.6186,60.6261,60.6186,60.6186,1700.0
2014-09-23 11:15:00,79.98,80.0,79.98,80.0,2400.0,60.6186,60.6337,60.6186,60.6337,2400.0
2014-09-23 11:20:00,80.0,80.0,79.99,80.0,3200.0,60.6337,60.6337,60.6261,60.6337,3200.0
2014-09-23 11:25:00,79.99,80.0,79.99,80.0,1300.0,60.6261,60.6337,60.6261,60.6337,1300.0
2014-09-23 11:30:00,80.0,80.0,79.99,80.0,2500.0,60.6337,60.6337,60.6261,60.6337,2500.0
2014-09-23 11:35:00,80.0,80.0,79.97,79.98,34800.0,60.6337,60.6337,60.611,60.6186,34800.0
2014-09-23 11:40:00,79.98,79.98,79.98,79.98,200.0,60.6186,60.6186,60.6186,60.6186,200.0
2014-09-23 11:45:00,79.99,79.99,79.98,79.99,2300.0,60.6261,60.6261,60.6186,60.6261,2300.0
2014-09-23 11:50:00,79.98,79.99,79.98,79.98,9200.0,60.6186,60.6261,60.6186,60.6186,9200.0
2014-09-23 11:55:00,79.98,79.99,79.98,79.99,9500.0,60.6186,60.6261,60.6186,60.6261,9500.0
2014-09-23 12:00:00,79.99,79.99,79.98,79.98,1300.0,60.6261,60.6261,60.6186,60.6186,1300.0
2014-09-23 12:05:00,79.98,79.99,79.98,79.99,2200.0,60.6186,60.6261,60.6186,60.6261,2200.0
2014-09-23 12:10:00,79.98,79.99,79.98,79.98,4200.0,60.6186,60.6261,60.6186,60.6186,4200.0
2014-09-23 12:15:00,79.98,79.98,79.97,79.97,1500.0,60.6186,60.6186,60.611,60.611,1500.0
2014-09-23 12:20:00,79.97,79.98,79.95,79.98,34900.0,60.611,60.6186,60.5958,60.6186,34900.0
2014-09-23 12:25:00,79.96,79.98,79.96,79.98,8500.0,60.6034,60.6186,60.6034,60.6186,8500.0
2014-09-23 12:30:00,79.98,79.98,79.97,79.98,12200.0,60.6186,60.6186,60.611,60.6186,12200.0
2014-09-23 12:35:00,79.98,79.98,79.97,79.98,5300.0,60.6186,60.6186,60.611,60.6186,5300.0
2014-09-23 12:40:00,79.98,79.98,79.97,79.98,5800.0,60.6186,60.6186,60.611,60.6186,5800.0
2014-09-23 12:45:00,79.98,79.98,79.97,79.98,2600.0,60.6186,60.6186,60.611,60.6186,2600.0
2014-09-23 12:50:00,79.98,79.98,79.97,79.98,3000.0,60.6186,60.6186,60.611,60.6186,3000.0
2014-09-23 12:55:00,79.98,79.98,79.97,79.98,4500.0,60.6186,60.6186,60.611,60.6186,4500.0
2014-09-23 13:00:00,79.98,79.98,79.97,79.98,2300.0,60.6186,60.6186,60.611,60.6186,2300.0
2014-09-23 13:05:00,79.97,79.98,79.97,79.98,5700.0,60.611,60.6186,60.611,60.6186,5700.0
2014-09-23 13:10:00,79.98,79.98,79.97,79.98,7200.0,60.6186,60.6186,60.611,60.6186,7200.0
2014-09-23 13:15:00,79.98,79.99,79.97,79.99,6400.0,60.6186,60.6261,60.611,60.6261,6400.0
2014-09-23 13:20:00,79.99,79.99,79.98,79.98,4700.0,60.6261,60.6261,60.6186,60.6186,4700.0
2014-09-23 13:25:00,79.97,79.99,79.97,79.99,5600.0,60.611,60.6261,60.611,60.6261,5600.0
2014-09-23 13:30:00,79.98,80.0,79.97,79.99,37500.0,60.6186,60.6337,60.611,60.6261,37500.0
2014-09-23 13:35:00,79.98,80.0,79.98,79.99,1300.0,60.6186,60.6337,60.6186,60.6261,1300.0
2014-09-23 13:40:00,79.99,79.99,79.98,79.98,5000.0,60.6261,60.6261,60.6186,60.6186,5000.0
2014-09-23 13:45:00,79.98,79.99,79.98,79.99,5700.0,60.6186,60.6261,60.6186,60.6261,5700.0
2014-09-23 13:50:00,79.98,79.99,79.98,79.98,9600.0,60.6186,60.6261,60.6186,60.6186,9600.0
2014-09-23 13:55:00,79.98,79.99,79.98,79.99,7200.0,60.6186,60.6261,60.6186,60.6261,7200.0
2014-09-23 14:00:00,79.98,79.99,79.97,79.99,15500.0,60.6186,60.6261,60.611,60.6261,15500.0
2014-09-23 14:05:00,79.98,79.99,79.98,79.98,13300.0,60.6186,60.6261,60.6186,60.6186,13300.0
2014-09-23 14:10:00,79.98,79.99,79.97,79.97,9400.0,60.6186,60.6261,60.611,60.611,9400.0
2014-09-23 14:15:00,79.97,79.99,79.97,79.97,6800.0,60.611,60.6261,60.611,60.611,6800.0
2014-09-23 14:20:00,79.97,79.98,79.97,79.97,16800.0,60.611,60.6186,60.611,60.611,16800.0
2014-09-23 14:25:00,79.97,79.98,79.97,79.98,5400.0,60.611,60.6186,60.611,60.6186,5400.0
2014-09-23 14:30:00,79.98,79.98,79.97,79.97,8300.0,60.6186,60.6186,60.611,60.611,8300.0
2014-09-23 14:35:00,79.97,80.0,79.97,79.99,6100.0,60.611,60.6337,60.611,60.6261,6100.0
2014-09-23 14:40:00,80.0,80.0,79.99,80.0,1300.0,60.6337,60.6337,60.6261,60.6337,1300.0
2014-09-23 14:45:00,79.99,80.0,79.99,80.0,12600.0,60.6261,60.6337,60.6261,60.6337,12600.0
2014-09-23 14:50:00,79.99,80.0,79.99,80.0,700.0,60.6261,60.6337,60.6261,60.6337,700.0
2014-09-23 14:55:00,79.99,80.0,79.99,80.0,5900.0,60.6261,60.6337,60.6261,60.6337,5900.0
2014-09-23 15:00:00,79.99,80.0,79.99,79.99,3500.0,60.6261,60.6337,60.6261,60.6261,3500.0
2014-09-23 15:05:00,80.0,80.0,79.99,79.99,3200.0,60.6337,60.6337,60.6261,60.6261,3200.0
2014-09-23 15:10:00,80.0,80.0,79.99,80.0,2000.0,60.6337,60.6337,60.6261,60.6337,2000.0
2014-09-23 15:15:00,79.99,80.0,79.99,80.0,7300.0,60.6261,60.6337,60.6261,60.6337,7300.0
2014-09-23 15:20:00,80.0,80.01,79.99,79.99,8000.0,60.6337,60.6413,60.6261,60.6261,8000.0
2014-09-23 15:25:00,79.99,80.01,79.99,80.01,5000.0,60.6261,60.6413,60.6261,60.6413,5000.0
2014-09-23 15:30:00,80.0,80.01,79.99,80.0,5300.0,60.6337,60.6413,60.6261,60.6337,5300.0
2014-09-23 15:35:00,80.0,80.0,79.99,80.0,8600.0,60.6337,60.6337,60.6261,60.6337,8600.0
2014-09-23 15:40:00,79.99,80.0,79.99,80.0,1600.0,60.6261,60.6337,60.6261,60.6337,1600.0
2014-09-23 15:45:00,80.0,80.01,80.0,80.0,3600.0,60.6337,60.6413,60.6337,60.6337,3600.0
2014-09-23 15:50:00,80.01,80.01,79.99,79.99,6700.0,60.6413,60.6413,60.6261,60.6261,6700.0
2014-09-23 15:55:00,80.0,80.0,79.99,80.0,5000.0,60.6337,60.6337,60.6261,60.6337,5000.0
2014-09-24 09:30:00,79.98,79.98,79.94,79.97,9800.0,60.6186,60.6186,60.5882,60.611,9800.0
2014-09-24 09:35:00,79.96,79.97,79.96,79.96,3900.0,60.6034,60.611,60.6034,60.6034,3900.0
2014-09-24 09:40:00,79.97,79.98,79.96,79.97,4900.0,60.611,60.6186,60.6034,60.611,4900.0
2014-09-24 09:45:00,79.97,79.97,79.96,79.96,3600.0,60.611,60.611,60.6034,60.6034,3600.0
2014-09-24 09:50:00,79.95,79.96,79.95,79.96,1000.0,60.5958,60.6034,60.5958,60.6034,1000.0
2014-09-24 09:55:00,79.96,79.96,79.96,79.96,300.0,60.6034,60.6034,60.6034,60.6034,300.0
2014-09-24 10:00:00,79.96,79.96,79.94,79.94,8100.0,60.6034,60.6034,60.5882,60.5882,8100.0
2014-09-24 10:05:00,79.94,79.96,79.94,79.96,1100.0,60.5882,60.6034,60.5882,60.6034,1100.0
2014-09-24 10:10:00,79.94,79.96,79.94,79.96,1000.0,60.5882,60.6034,60.5882,60.6034,1000.0
2014-09-24 10:15:00,79.95,79.96,79.95,79.96,200.0,60.5958,60.6034,60.5958,60.6034,200.0
2014-09-24 10:20:00,79.94,79.97,79.94,79.97,2700.0,60.5882,60.611,60.5882,60.611,2700.0
2014-09-24 10:25:00,79.97,79.97,79.95,79.96,6800.0,60.611,60.611,60.5958,60.6034,6800.0
2014-09-24 10:30:00,79.97,79.97,79.96,79.97,5500.0,60.611,60.611,60.6034,60.611,5500.0
2014-09-24 10:35:00,79.97,79.97,79.96,79.96,16600.0,60.611,60.611,60.6034,60.6034,16600.0
2014-09-24 10:40:00,79.97,79.97,79.96,79.97,9100.0,60.611,60.611,60.6034,60.611,9100.0
2014-09-24 10:45:00,79.97,79.98,79.96,79.97,6700.0,60.611,60.6186,60.6034,60.611,6700.0
2014-09-24 10:50:00,79.96,79.97,79.96,79.97,1300.0,60.6034,60.611,60.6034,60.611,1300.0
2014-09-24 10:55:00,79.96,79.96,79.95,79.95,2500.0,60.6034,60.6034,60.5958,60.5958,2500.0
2014-09-24 11:00:00,79.95,79.95,79.94,79.94,4400.0,60.5958,60.5958,60.5882,60.5882,4400.0
2014-09-24 11:05:00,79.95,79.95,79.94,79.95,3100.0,60.5958,60.5958,60.5882,60.5958,3100.0
2014-09-24 11:10:00,79.95,79.95,79.94,79.95,1400.0,60.5958,60.5958,60.5882,60.5958,1400.0
2014-09-24 11:15:00,79.95,79.95,79.94,79.95,2300.0,60.5958,60.5958,60.5882,60.5958,2300.0
2014-09-24 11:20:00,79.94,79.95,79.94,79.94,1200.0,60.5882,60.5958,60.5882,60.5882,1200.0
2014-09-24 11:25:00,79.95,79.95,79.94,79.95,1900.0,60.5958,60.5958,60.5882,60.5958,1900.0
2014-09-24 11:30:00,79.94,79.95,79.94,79.95,4100.0,60.5882,60.5958,60.5882,60.5958,4100.0
2014-09-24 11:35:00,79.95,79.95,79.94,79.95,5200.0,60.5958,60.5958,60.5882,60.5958,5200.0
2014-09-24 11:40:00,79.95,79.95,79.94,79.95,12100.0,60.5958,60.5958,60.5882,60.5958,12100.0
2014-09-24 11:45:00,79.94,79.95,79.94,79.95,3900.0,60.5882,60.5958,60.5882,60.5958,3900.0
2014-09-24 11:50:00,79.95,79.95,79.94,79.95,2700.0,60.5958,60.5958,60.5882,60.5958,2700.0
2014-09-24 11:55:00,79.95,79.95,79.94,79.95,5200.0,60.5958,60.5958,60.5882,60.5958,5200.0
2014-09-24 12:00:00,79.94,79.95,79.94,79.95,1000.0,60.5882,60.5958,60.5882,60.5958,1000.0
2014-09-24 12:05:00,79.95,79.95,79.95,79.95,500.0,60.5958,60.5958,60.5958,60.5958,500.0
2014-09-24 12:10:00,79.95,79.95,79.95,79.95,4800.0,60.5958,60.5958,60.5958,60.5958,4800.0
2014-09-24 12:15:00,79.95,79.95,79.95,79.95,400.0,60.5958,60.5958,60.5958,60.5958,400.0
2014-09-24 12:20:00,79.95,79.95,79.94,79.94,1600.0,60.5958,60.5958,60.5882,60.5882,1600.0
2014-09-24 12:25:00,79.94,79.95,79.94,79.94,1700.0,60.5882,60.5958,60.5882,60.5882,1700.0
2014-09-24 12:30:00,79.94,79.95,79.94,79.95,1100.0,60.5882,60.5958,60.5882,60.5958,1100.0
2014-09-24 12:35:00,79.95,79.95,79.95,79.95,400.0,60.5958,60.5958,60.5958,60.5958,400.0
2014-09-24 12:40:00,79.94,79.95,79.94,79.95,1100.0,60.5882,60.5958,60.5882,60.5958,1100.0
2014-09-24 12:45:00,79.95,79.95,79.94,79.94,1300.0,60.5958,60.5958,60.5882,60.5882,1300.0
2014-09-24 12:50:00,79.95,79.95,79.94,79.94,200.0,60.5958,60.5958,60.5882,60.5882,200.0
2014-09-24 12:55:00,79.95,79.95,79.94,79.94,2600.0,60.5958,60.5958,60.5882,60.5882,2600.0
2014-09-24 13:00:00,79.95,79.95,79.93,79.94,4100.0,60.5958,60.5958,60.5807,60.5882,4100.0
2014-09-24 13:05:00,79.94,79.94,79.93,79.94,4700.0,60.5882,60.5882,60.5807,60.5882,4700.0
2014-09-24 13:10:00,79.94,79.94,79.93,79.94,9800.0,60.5882,60.5882,60.5807,60.5882,9800.0
2014-09-24 13:15:00,79.94,79.94,79.94,79.94,2500.0,60.5882,60.5882,60.5882,60.5882,2500.0
2014-09-24 13:20:00,79.94,79.94,79.94,79.94,1600.0,60.5882,60.5882,60.5882,60.5882,1600.0
2014-09-24 13:25:00,79.94,79.94,79.9,79.9,74000.0,60.5882,60.5882,60.5579,60.5579,74000.0
2014-09-24 13:30:00,79.91,79.94,79.9,79.93,7200.0,60.5655,60.5882,60.5579,60.5807,7200.0
2014-09-24 13:35:00,79.94,79.94,79.93,79.93,3600.0,60.5882,60.5882,60.5807,60.5807,3600.0
2014-09-24 13:40:00,79.93,79.94,79.93,79.94,1900.0,60.5807,60.5882,60.5807,60.5882,1900.0
2014-09-24 13:45:00,79.94,79.94,79.94,79.94,2800.0,60.5882,60.5882,60.5882,60.5882,2800.0
2014-09-24 13:50:00,79.94,79.94,79.93,79.93,5900.0,60.5882,60.5882,60.5807,60.5807,5900.0
2014-09-24 13:55:00,79.94,79.94,79.93,79.93,3600.0,60.5882,60.5882,60.5807,60.5807,3600.0
2014-09-24 14:00:00,79.94,79.94,79.94,79.94,1000.0,60.5882,60.5882,60.5882,60.5882,1000.0
2014-09-24 14:05:00,79.94,79.94,79.94,79.94,3000.0,60.5882,60.5882,60.5882,60.5882,3000.0
2014-09-24 14:10:00,79.94,79.94,79.92,79.93,10200.0,60.5882,60.5882,60.5731,60.5807,10200.0
2014-09-24 14:15:00,79.93,79.94,79.92,79.93,2400.0,60.5807,60.5882,60.5731,60.5807,2400.0
2014-09-24 14:20:00,79.93,79.93,79.92,79.93,4800.0,60.5807,60.5807,60.5731,60.5807,4800.0
2014-09-24 14:25:00,79.92,79.93,79.92,79.92,6500.0,60.5731,60.5807,60.5731,60.5731,6500.0
2014-09-24 14:30:00,79.92,79.93,79.92,79.92,4900.0,60.5731,60.5807,60.5731,60.5731,4900.0
2014-09-24 14:35:00,79.92,79.93,79.92,79.92,4000.0,60.5731,60.5807,60.5731,60.5731,4000.0
2014-09-24 14:40:00,79.92,79.93,79.91,79.91,1900.0,60.5731,60.5807,60.5655,60.5655,1900.0
2014-09-24 14:45:00,79.92,79.92,79.91,79.92,3000.0,60.5731,60.5731,60.5655,60.5731,3000.0
2014-09-24 14:50:00,79.91,79.93,79.91,79.92,8200.0,60.5655,60.5807,60.5655,60.5731,8200.0
2014-09-24 14:55:00,79.92,79.93,79.91,79.91,6900.0,60.5731,60.5807,60.5655,60.5655,6900.0
2014-09-24 15:00:00,79.92,79.93,79.91,79.92,10500.0,60.5731,60.5807,60.5655,60.5731,10500.0
2014-09-24 15:05:00,79.91,79.93,79.91,79.92,4600.0,60.5655,60.5807,60.5655,60.5731,4600.0
2014-09-24 15:10:00,79.91,79.92,79.91,79.92,5200.0,60.5655,60.5731,60.5655,60.5731,5200.0
2014-09-24 15:15:00,79.92,79.93,79.92,79.92,5100.0,60.5731,60.5807,60.5731,60.5731,5100.0
2014-09-24 15:20:00,79.93,79.93,79.92,79.93,4700.0,60.5807,60.5807,60.5731,60.5807,4700.0
2014-09-24 15:25:00,79.93,79.93,79.92,79.93,4200.0,60.5807,60.5807,60.5731,60.5807,4200.0
2014-09-24 15:30:00,79.93,79.93,79.93,79.93,1700.0,60.5807,60.5807,60.5807,60.5807,1700.0
2014-09-24 15:35:00,79.92,79.93,79.92,79.93,5800.0,60.5731,60.5807,60.5731,60.5807,5800.0
2014-09-24 15:40:00,79.92,79.93,79.92,79.93,500.0,60.5731,60.5807,60.5731,60.5807,500.0
2014-09-24 15:45:00,79.92,79.93,79.91,79.91,6500.0,60.5731,60.5807,60.5655,60.5655,6500.0
2014-09-24 15:50:00,79.92,79.92,79.91,79.92,3700.0,60.5731,60.5731,60.5655,60.5731,3700.0
2014-09-24 15:55:00,79.92,79.92,79.9,79.91,47300.0,60.5731,60.5731,60.5579,60.5655,47300.0
2014-09-25 09:30:00,79.94,79.95,79.94,79.94,10100.0,60.5882,60.5958,60.5882,60.5882,10100.0
2014-09-25 09:35:00,79.94,79.94,79.94,79.94,600.0,60.5882,60.5882,60.5882,60.5882,600.0
2014-09-25 09:40:00,79.94,79.95,79.91,79.93,24900.0,60.5882,60.5958,60.5655,60.5807,24900.0
2014-09-25 09:45:00,79.94,79.96,79.94,79.96,6400.0,60.5882,60.6034,60.5882,60.6034,6400.0
2014-09-25 09:50:00,79.95,79.96,79.95,79.96,4600.0,60.5958,60.6034,60.5958,60.6034,4600.0
2014-09-25 09:55:00,79.96,79.96,79.95,79.96,3600.0,60.6034,60.6034,60.5958,60.6034,3600.0
2014-09-25 10:00:00,79.96,79.96,79.95,79.95,1000.0,60.6034,60.6034,60.5958,60.5958,1000.0
2014-09-25 10:05:00,79.95,79.96,79.95,79.96,1300.0,60.5958,60.6034,60.5958,60.6034,1300.0
2014-09-25 10:10:00,79.95,79.95,79.94,79.94,3400.0,60.5958,60.5958,60.5882,60.5882,3400.0
2014-09-25 10:15:00,79.94,79.94,79.94,79.94,700.0,60.5882,60.5882,60.5882,60.5882,700.0
2014-09-25 10:20:00,79.94,79.96,79.94,79.96,7000.0,60.5882,60.6034,60.5882,60.6034,7000.0
2014-09-25 10:25:00,79.95,79.95,79.94,79.94,3500.0,60.5958,60.5958,60.5882,60.5882,3500.0
2014-09-25 10:30:00,79.94,79.95,79.94,79.94,9300.0,60.5882,60.5958,60.5882,60.5882,9300.0
2014-09-25 10:35:00,79.94,79.94,79.93,79.94,400.0,60.5882,60.5882,60.5807,60.5882,400.0
2014-09-25 10:40:00,79.93,79.95,79.93,79.94,11100.0,60.5807,60.5958,60.5807,60.5882,11100.0
2014-09-25 10:45:00,79.95,79.96,79.94,79.95,2700.0,60.5958,60.6034,60.5882,60.5958,2700.0
2014-09-25 10:50:00,79.94,79.95,79.94,79.94,2300.0,60.5882,60.5958,60.5882,60.5882,2300.0
2014-09-25 10:55:00,79.95,79.95,79.92,79.94,5400.0,60.5958,60.5958,60.5731,60.5882,5400.0
2014-09-25 11:00:00,79.93,79.95,79.93,79.94,5700.0,60.5807,60.5958,60.5807,60.5882,5700.0
2014-09-25 11:05:00,79.94,79.95,79.94,79.94,7200.0,60.5882,60.5958,60.5882,60.5882,7200.0
2014-09-25 11:10:00,79.94,79.94,79.92,79.93,4200.0,60.5882,60.5882,60.5731,60.5807,4200.0
2014-09-25 11:15:00,79.92,79.94,79.92,79.92,5500.0,60.5731,60.5882,60.5731,60.5731,5500.0
2014-09-25 11:20:00,79.93,79.94,79.93,79.94,6300.0,60.5807,60.5882,60.5807,60.5882,6300.0
2014-09-25 11:25:00,79.93,79.94,79.93,79.94,5500.0,60.5807,60.5882,60.5807,60.5882,5500.0
2014-09-25 11:30:00,79.93,79.93,79.93,79.93,11500.0,60.5807,60.5807,60.5807,60.5807,11500.0
2014-09-25 11:35:00,79.92,79.93,79.92,79.93,1600.0,60.5731,60.5807,60.5731,60.5807,1600.0
2014-09-25 11:40:00,79.93,79.94,79.92,79.94,3200.0,60.5807,60.5882,60.5731,60.5882,3200.0
2014-09-25 11:45:00,79.93,79.95,79.93,79.95,20400.0,60.5807,60.5958,60.5807,60.5958,20400.0
2014-09-25 11:50:00,79.94,79.95,79.94,79.95,5500.0,60.5882,60.5958,60.5882,60.5958,5500.0
2014-09-25 11:55:00,79.95,79.96,79.94,79.96,20800.0,60.5958,60.6034,60.5882,60.6034,20800.0
2014-09-25 12:00:00,79.96,79.96,79.95,79.96,12000.0,60.6034,60.6034,60.5958,60.6034,12000.0
2014-09-25 12:05:00,79.97,79.97,79.95,79.96,14100.0,60.611,60.611,60.5958,60.6034,14100.0
2014-09-25 12:10:00,79.97,79.97,79.96,79.96,600.0,60.611,60.611,60.6034,60.6034,600.0
2014-09-25 12:15:00,79.96,79.96,79.96,79.96,1200.0,60.6034,60.6034,60.6034,60.6034,1200.0
2014-09-25 12:20:00,79.96,79.96,79.93,79.95,3800.0,60.6034,60.6034,60.5807,60.5958,3800.0
2014-09-25 12:25:00,79.96,79.97,79.95,79.95,8300.0,60.6034,60.611,60.5958,60.5958,8300.0
2014-09-25 12:30:00,79.96,79.96,79.95,79.95,7700.0,60.6034,60.6034,60.5958,60.5958,7700.0
2014-09-25 12:35:00,79.96,79.96,79.95,79.96,3100.0,60.6034,60.6034,60.5958,60.6034,3100.0
2014-09-25 12:40:00,79.96,79.96,79.96,79.96,100.0,60.6034,60.6034,60.6034,60.6034,100.0
2014-09-25 12:45:00,79.96,79.96,79.94,79.95,7000.0,60.6034,60.6034,60.5882,60.5958,7000.0
2014-09-25 12:50:00,79.94,79.95,79.94,79.95,500.0,60.5882,60.5958,60.5882,60.5958,500.0
2014-09-25 12:55:00,79.94,79.95,79.94,79.95,2100.0,60.5882,60.5958,60.5882,60.5958,2100.0
2014-09-25 13:00:00,79.95,79.95,79.93,79.93,3200.0,60.5958,60.5958,60.5807,60.5807,3200.0
2014-09-25 13:05:00,79.94,79.94,79.93,79.93,600.0,60.5882,60.5882,60.5807,60.5807,600.0
2014-09-25 13:10:00,79.93,79.94,79.93,79.94,600.0,60.5807,60.5882,60.5807,60.5882,600.0
2014-09-25 13:15:00,79.94,79.94,79.94,79.94,1000.0,60.5882,60.5882,60.5882,60.5882,1000.0
2014-09-25 13:20:00,79.94,79.95,79.93,79.94,2800.0,60.5882,60.5958,60.5807,60.5882,2800.0
2014-09-25 13:25:00,79.95,79.95,79.94,79.95,9200.0,60.5958,60.5958,60.5882,60.5958,9200.0
2014-09-25 13:30:00,79.95,79.96,79.94,79.94,3100.0,60.5958,60.6034,60.5882,60.5882,3100.0
2014-09-25 13:35:00,79.94,79.96,79.94,79.95,6700.0,60.5882,60.6034,60.5882,60.5958,6700.0
2014-09-25 13:40:00,79.95,79.95,79.93,79.93,1800.0,60.5958,60.5958,60.5807,60.5807,1800.0
2014-09-25 13:45:00,79.93,79.94,79.92,79.93,13200.0,60.5807,60.5882,60.5731,60.5807,13200.0
2014-09-25 13:50:00,79.93,79.94,79.93,79.93,5900.0,60.5807,60.5882,60.5807,60.5807,5900.0
2014-09-25 13:55:00,79.93,79.94,79.93,79.94,3300.0,60.5807,60.5882,60.5807,60.5882,3300.0
2014-09-25 14:00:00,79.94,79.95,79.92,79.95,12500.0,60.5882,60.5958,60.5731,60.5958,12500.0
2014-09-25 14:05:00,79.95,79.95,79.93,79.94,9300.0,60.5958,60.5958,60.5807,60.5882,9300.0
2014-09-25 14:10:00,79.94,79.95,79.94,79.95,2700.0,60.5882,60.5958,60.5882,60.5958,2700.0
2014-09-25 14:15:00,79.94,79.95,79.94,79.95,1800.0,60.5882,60.5958,60.5882,60.5958,1800.0
2014-09-25 14:20:00,79.95,79.95,79.94,79.95,4300.0,60.5958,60.5958,60.5882,60.5958,4300.0
2014-09-25 14:25:00,79.94,79.94,79.94,79.94,800.0,60.5882,60.5882,60.5882,60.5882,800.0
2014-09-25 14:30:00,79.94,79.95,79.93,79.95,6300.0,60.5882,60.5958,60.5807,60.5958,6300.0
2014-09-25 14:35:00,79.94,79.96,79.93,79.96,5500.0,60.5882,60.6034,60.5807,60.6034,5500.0
2014-09-25 14:40:00,79.94,79.96,79.94,79.95,5900.0,60.5882,60.6034,60.5882,60.5958,5900.0
2014-09-25 14:45:00,79.96,79.96,79.94,79.96,6700.0,60.6034,60.6034,60.5882,60.6034,6700.0
2014-09-25 14:50:00,79.95,79.96,79.95,79.95,4500.0,60.5958,60.6034,60.5958,60.5958,4500.0
2014-09-25 14:55:00,79.96,79.96,79.94,79.95,2300.0,60.6034,60.6034,60.5882,60.5958,2300.0
2014-09-25 15:00:00,79.94,79.95,79.94,79.95,3700.0,60.5882,60.5958,60.5882,60.5958,3700.0
2014-09-25 15:05:00,79.95,79.97,79.94,79.97,45900.0,60.5958,60.611,60.5882,60.611,45900.0
2014-09-25 15:10:00,79.97,79.97,79.95,79.95,1700.0,60.611,60.611,60.5958,60.5958,1700.0
2014-09-25 15:15:00,79.96,79.97,79.96,79.97,5600.0,60.6034,60.611,60.6034,60.611,5600.0
2014-09-25 15:20:00,79.97,79.97,79.96,79.97,3700.0,60.611,60.611,60.6034,60.611,3700.0
2014-09-25 15:25:00,79.97,79.97,79.96,79.97,12100.0,60.611,60.611,60.6034,60.611,12100.0
2014-09-25 15:30:00,79.96,79.97,79.96,79.97,800.0,60.6034,60.611,60.6034,60.611,800.0
2014-09-25 15:35:00,79.97,79.99,79.95,79.96,35000.0,60.611,60.6261,60.5958,60.6034,35000.0
2014-09-25 15:40:00,79.97,79.98,79.97,79.98,1000.0,60.611,60.6186,60.611,60.6186,1000.0
2014-09-25 15:45:00,79.96,79.98,79.96,79.97,7300.0,60.6034,60.6186,60.6034,60.611,7300.0
2014-09-25 15:50:00,79.98,79.98,79.97,79.97,3200.0,60.6186,60.6186,60.611,60.611,3200.0
2014-09-25 15:55:00,79.97,79.98,79.97,79.97,6800.0,60.611,60.6186,60.611,60.611,6800.0
2014-09-26 09:30:00,79.8,79.86,79.8,79.86,38200.0,60.4821,60.5276,60.4821,60.5276,38200.0
2014-09-26 09:35:00,79.86,79.86,79.81,79.83,6800.0,60.5276,60.5276,60.4897,60.5049,6800.0
2014-09-26 09:40:00,79.81,79.83,79.81,79.83,1800.0,60.4897,60.5049,60.4897,60.5049,1800.0
2014-09-26 09:45:00,79.84,79.84,79.83,79.83,1100.0,60.5125,60.5125,60.5049,60.5049,1100.0
2014-09-26 09:50:00,79.85,79.85,79.84,79.84,2400.0,60.52,60.52,60.5125,60.5125,2400.0
2014-09-26 09:55:00,79.83,79.83,79.8,79.8,7600.0,60.5049,60.5049,60.4821,60.4821,7600.0
2014-09-26 10:00:00,79.81,79.81,79.81,79.81,1300.0,60.4897,60.4897,60.4897,60.4897,1300.0
2014-09-26 10:05:00,79.82,79.82,79.81,79.82,1600.0,60.4973,60.4973,60.4897,60.4973,1600.0
2014-09-26 10:10:00,79.82,79.82,79.81,79.81,1200.0,60.4973,60.4973,60.4897,60.4897,1200.0
2014-09-26 10:15:00,79.81,79.83,79.81,79.83,2700.0,60.4897,60.5049,60.4897,60.5049,2700.0
2014-09-26 10:20:00,79.83,79.83,79.83,79.83,0.0,60.5049,60.5049,60.5049,60.5049,0.0
2014-09-26 10:25:00,79.81,79.83,79.81,79.83,1700.0,60.4897,60.5049,60.4897,60.5049,1700.0
2014-09-26 10:30:00,79.83,79.83,79.83,79.83,5000.0,60.5049,60.5049,60.5049,60.5049,5000.0
2014-09-26 10:35:00,79.84,79.84,79.83,79.84,20500.0,60.5125,60.5125,60.5049,60.5125,20500.0
2014-09-26 10:40:00,79.83,79.84,79.82,79.84,1100.0,60.5049,60.5125,60.4973,60.5125,1100.0
2014-09-26 10:45:00,79.84,79.89,79.83,79.84,316100.0,60.5125,60.5503,60.5049,60.5125,316100.0
2014-09-26 10:50:00,79.84,79.84,79.84,79.84,2800.0,60.5125,60.5125,60.5125,60.5125,2800.0
2014-09-26 10:55:00,79.84,79.85,79.84,79.84,26500.0,60.5125,60.52,60.5125,60.5125,26500.0
2014-09-26 11:00:00,79.85,79.85,79.84,79.84,5300.0,60.52,60.52,60.5125,60.5125,5300.0
2014-09-26 11:05:00,79.85,79.85,79.84,79.84,24000.0,60.52,60.52,60.5125,60.5125,24000.0
2014-09-26 11:10:00,79.84,79.85,79.84,79.85,24100.0,60.5125,60.52,60.5125,60.52,24100.0
2014-09-26 11:15:00,79.85,79.86,79.84,79.86,5400.0,60.52,60.5276,60.5125,60.5276,5400.0
2014-09-26 11:20:00,79.86,79.88,79.86,79.87,5500.0,60.5276,60.5428,60.5276,60.5352,5500.0
2014-09-26 11:25:00,79.87,79.88,79.87,79.88,2100.0,60.5352,60.5428,60.5352,60.5428,2100.0
2014-09-26 11:30:00,79.88,79.88,79.87,79.88,4100.0,60.5428,60.5428,60.5352,60.5428,4100.0
2014-09-26 11:35:00,79.88,79.88,79.87,79.88,40200.0,60.5428,60.5428,60.5352,60.5428,40200.0
2014-09-26 11:40:00,79.88,79.88,79.87,79.88,18700.0,60.5428,60.5428,60.5352,60.5428,18700.0
2014-09-26 11:45:00,79.88,79.88,79.87,79.88,20600.0,60.5428,60.5428,60.5352,60.5428,20600.0
2014-09-26 11:50:00,79.88,79.88,79.88,79.88,46700.0,60.5428,60.5428,60.5428,60.5428,46700.0
2014-09-26 11:55:00,79.88,79.88,79.87,79.88,3400.0,60.5428,60.5428,60.5352,60.5428,3400.0
2014-09-26 12:00:00,79.88,79.9,79.88,79.89,7600.0,60.5428,60.5579,60.5428,60.5503,7600.0
2014-09-26 12:05:00,79.89,79.89,79.88,79.89,4800.0,60.5503,60.5503,60.5428,60.5503,4800.0
2014-09-26 12:10:00,79.89,79.89,79.88,79.89,1800.0,60.5503,60.5503,60.5428,60.5503,1800.0
2014-09-26 12:15:00,79.89,79.89,79.89,79.89,1000.0,60.5503,60.5503,60.5503,60.5503,1000.0
2014-09-26 12:20:00,79.89,79.89,79.88,79.89,2500.0,60.5503,60.5503,60.5428,60.5503,2500.0
2014-09-26 12:25:00,79.89,79.89,79.88,79.89,2500.0,60.5503,60.5503,60.5428,60.5503,2500.0
2014-09-26 12:30:00,79.89,79.89,79.88,79.88,3100.0,60.5503,60.5503,60.5428,60.5428,3100.0
2014-09-26 12:35:00,79.89,79.9,79.88,79.88,41000.0,60.5503,60.5579,60.5428,60.5428,41000.0
2014-09-26 12:40:00,79.88,79.88,79.87,79.88,1000.0,60.5428,60.5428,60.5352,60.5428,1000.0
2014-09-26 12:45:00,79.88,79.88,79.87,79.87,700.0,60.5428,60.5428,60.5352,60.5352,700.0
2014-09-26 12:50:00,79.88,79.88,79.88,79.88,1400.0,60.5428,60.5428,60.5428,60.5428,1400.0
2014-09-26 12:55:00,79.88,79.88,79.87,79.88,1800.0,60.5428,60.5428,60.5352,60.5428,1800.0
2014-09-26 13:00:00,79.88,79.89,79.87,79.88,43200.0,60.5428,60.5503,60.5352,60.5428,43200.0
2014-09-26 13:05:00,79.88,79.88,79.88,79.88,3100.0,60.5428,60.5428,60.5428,60.5428,3100.0
2014-09-26 13:10:00,79.88,79.88,79.88,79.88,500.0,60.5428,60.5428,60.5428,60.5428,500.0
2014-09-26 13:15:00,79.88,79.88,79.87,79.88,4000.0,60.5428,60.5428,60.5352,60.5428,4000.0
2014-09-26 13:20:00,79.88,79.88,79.87,79.87,500.0,60.5428,60.5428,60.5352,60.5352,500.0
2014-09-26 13:25:00,79.88,79.89,79.87,79.88,16100.0,60.5428,60.5503,60.5352,60.5428,16100.0
2014-09-26 13:30:00,79.89,79.89,79.88,79.89,32500.0,60.5503,60.5503,60.5428,60.5503,32500.0
2014-09-26 13:35:00,79.89,79.9,79.88,79.9,6100.0,60.5503,60.5579,60.5428,60.5579,6100.0
2014-09-26 13:40:00,79.9,79.91,79.89,79.91,21900.0,60.5579,60.5655,60.5503,60.5655,21900.0
2014-09-26 13:45:00,79.91,79.91,79.9,79.9,7700.0,60.5655,60.5655,60.5579,60.5579,7700.0
2014-09-26 13:50:00,79.9,79.91,79.86,79.89,7000.0,60.5579,60.5655,60.5276,60.5503,7000.0
2014-09-26 13:55:00,79.86,79.92,79.86,79.9,36500.0,60.5276,60.5731,60.5276,60.5579,36500.0
2014-09-26 14:00:00,79.89,79.93,79.89,79.9,39100.0,60.5503,60.5807,60.5503,60.5579,39100.0
2014-09-26 14:05:00,79.9,79.9,79.89,79.89,1900.0,60.5579,60.5579,60.5503,60.5503,1900.0
2014-09-26 14:10:00,79.89,79.9,79.89,79.9,3200.0,60.5503,60.5579,60.5503,60.5579,3200.0
2014-09-26 14:15:00,79.91,79.91,79.9,79.9,16900.0,60.5655,60.5655,60.5579,60.5579,16900.0
2014-09-26 14:20:00,79.91,79.92,79.91,79.92,82700.0,60.5655,60.5731,60.5655,60.5731,82700.0
2014-09-26 14:25:00,79.92,79.94,79.92,79.93,13800.0,60.5731,60.5882,60.5731,60.5807,13800.0
2014-09-26 14:30:00,79.93,79.93,79.92,79.92,5200.0,60.5807,60.5807,60.5731,60.5731,5200.0
2014-09-26 14:35:00,79.93,79.93,79.92,79.92,2200.0,60.5807,60.5807,60.5731,60.5731,2200.0
2014-09-26 14:40:00,79.93,79.93,79.92,79.93,33200.0,60.5807,60.5807,60.5731,60.5807,33200.0
2014-09-26 14:45:00,79.93,79.93,79.92,79.92,10300.0,60.5807,60.5807,60.5731,60.5731,10300.0
2014-09-26 14:50:00,79.93,79.94,79.92,79.94,8100.0,60.5807,60.5882,60.5731,60.5882,8100.0
2014-09-26 14:55:00,79.94,79.96,79.93,79.94,53600.0,60.5882,60.6034,60.5807,60.5882,53600.0
2014-09-26 15:00:00,79.95,79.95,79.94,79.95,2500.0,60.5958,60.5958,60.5882,60.5958,2500.0
2014-09-26 15:05:00,79.94,79.95,79.94,79.95,6300.0,60.5882,60.5958,60.5882,60.5958,6300.0
2014-09-26 15:10:00,79.95,79.95,79.94,79.94,76500.0,60.5958,60.5958,60.5882,60.5882,76500.0
2014-09-26 15:15:00,79.94,79.94,79.93,79.94,7200.0,60.5882,60.5882,60.5807,60.5882,7200.0
2014-09-26 15:20:00,79.94,79.95,79.93,79.95,6400.0,60.5882,60.5958,60.5807,60.5958,6400.0
2014-09-26 15:25:00,79.95,79.95,79.94,79.95,6400.0,60.5958,60.5958,60.5882,60.5958,6400.0
2014-09-26 15:30:00,79.95,79.96,79.95,79.95,38000.0,60.5958,60.6034,60.5958,60.5958,38000.0
2014-09-26 15:35:00,79.95,79.96,79.95,79.96,16300.0,60.5958,60.6034,60.5958,60.6034,16300.0
2014-09-26 15:40:00,79.96,79.96,79.95,79.95,7100.0,60.6034,60.6034,60.5958,60.5958,7100.0
2014-09-26 15:45:00,79.96,79.96,79.95,79.95,16500.0,60.6034,60.6034,60.5958,60.5958,16500.0
2014-09-26 15:50:00,79.96,79.98,79.95,79.96,398900.0,60.6034,60.6186,60.5958,60.6034,398900.0
2014-09-26 15:55:00,79.96,79.96,79.93,79.94,48800.0,60.6034,60.6034,60.5807,60.5882,48800.0
2014-09-29 09:30:00,79.95,79.95,79.91,79.94,19000.0,60.5958,60.5958,60.5655,60.5882,19000.0
2014-09-29 09:35:00,79.89,79.95,79.89,79.95,1400.0,60.5503,60.5958,60.5503,60.5958,1400.0
2014-09-29 09:40:00,79.94,79.95,79.94,79.95,1100.0,60.5882,60.5958,60.5882,60.5958,1100.0
2014-09-29 09:45:00,79.94,79.95,79.94,79.95,700.0,60.5882,60.5958,60.5882,60.5958,700.0
2014-09-29 09:50:00,79.95,79.95,79.95,79.95,300.0,60.5958,60.5958,60.5958,60.5958,300.0
2014-09-29 09:55:00,79.95,79.95,79.94,79.94,1700.0,60.5958,60.5958,60.5882,60.5882,1700.0
2014-09-29 10:00:00,79.95,79.95,79.94,79.95,2100.0,60.5958,60.5958,60.5882,60.5958,2100.0
2014-09-29 10:05:00,79.94,79.95,79.92,79.93,5400.0,60.5882,60.5958,60.5731,60.5807,5400.0
2014-09-29 10:10:00,79.93,79.93,79.92,79.92,2800.0,60.5807,60.5807,60.5731,60.5731,2800.0
2014-09-29 10:15:00,79.92,79.94,79.92,79.92,2600.0,60.5731,60.5882,60.5731,60.5731,2600.0
2014-09-29 10:20:00,79.94,79.94,79.92,79.94,700.0,60.5882,60.5882,60.5731,60.5882,700.0
2014-09-29 10:25:00,79.94,79.95,79.94,79.95,4800.0,60.5882,60.5958,60.5882,60.5958,4800.0
2014-09-29 10:30:00,79.93,79.94,79.93,79.94,3100.0,60.5807,60.5882,60.5807,60.5882,3100.0
2014-09-29 10:35:00,79.94,79.94,79.93,79.94,1500.0,60.5882,60.5882,60.5807,60.5882,1500.0
2014-09-29 10:40:00,79.93,79.93,79.93,79.93,1300.0,60.5807,60.5807,60.5807,60.5807,1300.0
2014-09-29 10:45:00,79.94,79.94,79.93,79.93,8500.0,60.5882,60.5882,60.5807,60.5807,8500.0
2014-09-29 10:50:00,79.93,79.94,79.93,79.93,1200.0,60.5807,60.5882,60.5807,60.5807,1200.0
2014-09-29 10:55:00,79.94,79.94,79.94,79.94,1100.0,60.5882,60.5882,60.5882,60.5882,1100.0
2014-09-29 11:00:00,79.93,79.95,79.93,79.94,49600.0,60.5807,60.5958,60.5807,60.5882,49600.0
2014-09-29 11:05:00,79.93,79.94,79.93,79.94,28800.0,60.5807,60.5882,60.5807,60.5882,28800.0
2014-09-29 11:10:00,79.94,79.94,79.93,79.94,25500.0,60.5882,60.5882,60.5807,60.5882,25500.0
2014-09-29 11:15:00,79.94,79.94,79.93,79.94,9800.0,60.5882,60.5882,60.5807,60.5882,9800.0
2014-09-29 11:20:00,79.93,79.94,79.93,79.93,10700.0,60.5807,60.5882,60.5807,60.5807,10700.0
2014-09-29 11:25:00,79.94,79.94,79.93,79.94,4300.0,60.5882,60.5882,60.5807,60.5882,4300.0
2014-09-29 11:30:00,79.93,79.94,79.93,79.93,2200.0,60.5807,60.5882,60.5807,60.5807,2200.0
2014-09-29 11:35:00,79.94,79.94,79.93,79.94,2100.0,60.5882,60.5882,60.5807,60.5882,2100.0
2014-09-29 11:40:00,79.94,79.95,79.93,79.95,36700.0,60.5882,60.5958,60.5807,60.5958,36700.0
2014-09-29 11:45:00,79.95,79.95,79.94,79.94,16700.0,60.5958,60.5958,60.5882,60.5882,16700.0
2014-09-29 11:50:00,79.95,79.95,79.93,79.94,41900.0,60.5958,60.5958,60.5807,60.5882,41900.0
2014-09-29 11:55:00,79.93,79.94,79.93,79.94,2100.0,60.5807,60.5882,60.5807,60.5882,2100.0
2014-09-29 12:00:00,79.94,79.95,79.93,79.93,30400.0,60.5882,60.5958,60.5807,60.5807,30400.0
2014-09-29 12:05:00,79.94,79.95,79.93,79.93,6900.0,60.5882,60.5958,60.5807,60.5807,6900.0
2014-09-29 12:10:00,79.94,79.95,79.94,79.94,3100.0,60.5882,60.5958,60.5882,60.5882,3100.0
2014-09-29 12:15:00,79.94,79.95,79.93,79.94,36000.0,60.5882,60.5958,60.5807,60.5882,36000.0
2014-09-29 12:20:00,79.94,79.94,79.93,79.93,3900.0,60.5882,60.5882,60.5807,60.5807,3900.0
2014-09-29 12:25:00,79.94,79.94,79.93,79.93,48300.0,60.5882,60.5882,60.5807,60.5807,48300.0
2014-09-29 12:30:00,79.93,79.95,79.93,79.94,4900.0,60.5807,60.5958,60.5807,60.5882,4900.0
2014-09-29 12:35:00,79.94,79.95,79.94,79.95,3000.0,60.5882,60.5958,60.5882,60.5958,3000.0
2014-09-29 12:40:00,79.94,79.95,79.93,79.94,3200.0,60.5882,60.5958,60.5807,60.5882,3200.0
2014-09-29 12:45:00,79.93,79.94,79.93,79.94,2700.0,60.5807,60.5882,60.5807,60.5882,2700.0
2014-09-29 12:50:00,79.94,79.94,79.94,79.94,3700.0,60.5882,60.5882,60.5882,60.5882,3700.0
2014-09-29 12:55:00,79.94,79.95,79.94,79.95,3200.0,60.5882,60.5958,60.5882,60.5958,3200.0
2014-09-29 13:00:00,79.94,79.95,79.93,79.94,5500.0,60.5882,60.5958,60.5807,60.5882,5500.0
2014-09-29 13:05:00,79.94,79.94,79.94,79.94,2800.0,60.5882,60.5882,60.5882,60.5882,2800.0
2014-09-29 13:10:00,79.94,79.95,79.93,79.94,2200.0,60.5882,60.5958,60.5807,60.5882,2200.0
2014-09-29 13:15:00,79.95,79.95,79.93,79.95,2700.0,60.5958,60.5958,60.5807,60.5958,2700.0
2014-09-29 13:20:00,79.95,79.95,79.94,79.95,1400.0,60.5958,60.5958,60.5882,60.5958,1400.0
2014-09-29 13:25:00,79.95,79.95,79.94,79.94,4600.0,60.5958,60.5958,60.5882,60.5882,4600.0
2014-09-29 13:30:00,79.95,79.95,79.94,79.95,800.0,60.5958,60.5958,60.5882,60.5958,800.0
2014-09-29 13:35:00,79.94,79.95,79.94,79.94,4100.0,60.5882,60.5958,60.5882,60.5882,4100.0
2014-09-29 13:40:00,79.95,79.95,79.94,79.94,2800.0,60.5958,60.5958,60.5882,60.5882,2800.0
2014-09-29 13:45:00,79.95,79.95,79.94,79.94,4000.0,60.5958,60.5958,60.5882,60.5882,4000.0
2014-09-29 13:50:00,79.95,79.95,79.93,79.94,2100.0,60.5958,60.5958,60.5807,60.5882,2100.0
2014-09-29 13:55:00,79.94,79.94,79.93,79.94,1800.0,60.5882,60.5882,60.5807,60.5882,1800.0
2014-09-29 14:00:00,79.94,79.95,79.94,79.95,1500.0,60.5882,60.5958,60.5882,60.5958,1500.0
2014-09-29 14:05:00,79.94,79.95,79.93,79.95,4100.0,60.5882,60.5958,60.5807,60.5958,4100.0
2014-09-29 14:10:00,79.94,79.95,79.94,79.95,2300.0,60.5882,60.5958,60.5882,60.5958,2300.0
2014-09-29 14:15:00,79.95,79.95,79.94,79.94,5500.0,60.5958,60.5958,60.5882,60.5882,5500.0
2014-09-29 14:20:00,79.94,79.95,79.93,79.94,5400.0,60.5882,60.5958,60.5807,60.5882,5400.0
2014-09-29 14:25:00,79.94,79.94,79.93,79.94,6100.0,60.5882,60.5882,60.5807,60.5882,6100.0
2014-09-29 14:30:00,79.94,79.94,79.93,79.94,7000.0,60.5882,60.5882,60.5807,60.5882,7000.0
2014-09-29 14:35:00,79.93,79.94,79.93,79.94,3100.0,60.5807,60.5882,60.5807,60.5882,3100.0
2014-09-29 14:40:00,79.94,79.94,79.93,79.94,5700.0,60.5882,60.5882,60.5807,60.5882,5700.0
2014-09-29 14:45:00,79.95,79.95,79.94,79.95,7900.0,60.5958,60.5958,60.5882,60.5958,7900.0
2014-09-29 14:50:00,79.95,79.95,79.93,79.93,7400.0,60.5958,60.5958,60.5807,60.5807,7400.0
2014-09-29 14:55:00,79.93,79.95,79.93,79.93,5800.0,60.5807,60.5958,60.5807,60.5807,5800.0
2014-09-29 15:00:00,79.94,79.94,79.93,79.94,3200.0,60.5882,60.5882,60.5807,60.5882,3200.0
2014-09-29 15:05:00,79.94,79.95,79.93,79.95,9100.0,60.5882,60.5958,60.5807,60.5958,9100.0
2014-09-29 15:10:00,79.95,79.95,79.93,79.93,1200.0,60.5958,60.5958,60.5807,60.5807,1200.0
2014-09-29 15:15:00,79.93,79.94,79.93,79.94,5200.0,60.5807,60.5882,60.5807,60.5882,5200.0
2014-09-29 15:20:00,79.94,79.96,79.94,79.94,10600.0,60.5882,60.6034,60.5882,60.5882,10600.0
2014-09-29 15:25:00,79.95,79.96,79.94,79.96,5100.0,60.5958,60.6034,60.5882,60.6034,5100.0
2014-09-29 15:30:00,79.96,79.96,79.94,79.96,7900.0,60.6034,60.6034,60.5882,60.6034,7900.0
2014-09-29 15:35:00,79.95,79.96,79.94,79.94,5200.0,60.5958,60.6034,60.5882,60.5882,5200.0
2014-09-29 15:40:00,79.95,79.96,79.94,79.96,11600.0,60.5958,60.6034,60.5882,60.6034,11600.0
2014-09-29 15:45:00,79.96,79.96,79.94,79.94,5800.0,60.6034,60.6034,60.5882,60.5882,5800.0
2014-09-29 15:50:00,79.95,79.96,79.94,79.96,6100.0,60.5958,60.6034,60.5882,60.6034,6100.0
2014-09-29 15:55:00,79.95,79.96,79.94,79.94,5800.0,60.5958,60.6034,60.5882,60.5882,5800.0
2014-09-30 09:30:00,79.94,79.95,79.88,79.92,24700.0,60.5882,60.5958,60.5428,60.5731,24700.0
2014-09-30 09:35:00,79.92,79.93,79.92,79.92,3600.0,60.5731,60.5807,60.5731,60.5731,3600.0
2014-09-30 09:40:00,79.92,79.92,79.92,79.92,12000.0,60.5731,60.5731,60.5731,60.5731,12000.0
2014-09-30 09:45:00,79.93,79.93,79.92,79.92,4300.0,60.5807,60.5807,60.5731,60.5731,4300.0
2014-09-30 09:50:00,79.93,79.94,79.92,79.93,5600.0,60.5807,60.5882,60.5731,60.5807,5600.0
2014-09-30 09:55:00,79.92,79.94,79.89,79.89,3200.0,60.5731,60.5882,60.5503,60.5503,3200.0
2014-09-30 10:00:00,79.93,79.94,79.9,79.94,600.0,60.5807,60.5882,60.5579,60.5882,600.0
2014-09-30 10:05:00,79.94,79.94,79.91,79.91,1000.0,60.5882,60.5882,60.5655,60.5655,1000.0
2014-09-30 10:10:00,79.91,79.92,79.91,79.91,1800.0,60.5655,60.5731,60.5655,60.5655,1800.0
2014-09-30 10:15:00,79.93,79.93,79.92,79.92,5700.0,60.5807,60.5807,60.5731,60.5731,5700.0
2014-09-30 10:20:00,79.92,79.93,79.92,79.93,1900.0,60.5731,60.5807,60.5731,60.5807,1900.0
2014-09-30 10:25:00,79.93,79.93,79.92,79.92,2500.0,60.5807,60.5807,60.5731,60.5731,2500.0
2014-09-30 10:30:00,79.93,79.94,79.92,79.94,6900.0,60.5807,60.5882,60.5731,60.5882,6900.0
2014-09-30 10:35:00,79.93,79.93,79.92,79.93,4800.0,60.5807,60.5807,60.5731,60.5807,4800.0
2014-09-30 10:40:00,79.93,79.93,79.92,79.92,700.0,60.5807,60.5807,60.5731,60.5731,700.0
2014-09-30 10:45:00,79.93,79.93,79.92,79.93,1100.0,60.5807,60.5807,60.5731,60.5807,1100.0
2014-09-30 10:50:00,79.92,79.92,79.92,79.92,6600.0,60.5731,60.5731,60.5731,60.5731,6600.0
2014-09-30 10:55:00,79.93,79.93,79.92,79.92,700.0,60.5807,60.5807,60.5731,60.5731,700.0
2014-09-30 11:00:00,79.93,79.93,79.92,79.93,2100.0,60.5807,60.5807,60.5731,60.5807,2100.0
2014-09-30 11:05:00,79.92,79.94,79.92,79.94,3300.0,60.5731,60.5882,60.5731,60.5882,3300.0
2014-09-30 11:10:00,79.94,79.94,79.93,79.94,1200.0,60.5882,60.5882,60.5807,60.5882,1200.0
2014-09-30 11:15:00,79.93,79.95,79.93,79.94,3000.0,60.5807,60.5958,60.5807,60.5882,3000.0
2014-09-30 11:20:00,79.95,79.95,79.94,79.94,2600.0,60.5958,60.5958,60.5882,60.5882,2600.0
2014-09-30 11:25:00,79.95,79.95,79.95,79.95,300.0,60.5958,60.5958,60.5958,60.5958,300.0
2014-09-30 11:30:00,79.95,79.95,79.94,79.95,8600.0,60.5958,60.5958,60.5882,60.5958,8600.0
2014-09-30 11:35:00,79.94,79.95,79.94,79.95,1600.0,60.5882,60.5958,60.5882,60.5958,1600.0
2014-09-30 11:40:00,79.95,79.95,79.94,79.94,700.0,60.5958,60.5958,60.5882,60.5882,700.0
2014-09-30 11:45:00,79.95,79.95,79.94,79.94,2900.0,60.5958,60.5958,60.5882,60.5882,2900.0
2014-09-30 11:50:00,79.93,79.95,79.92,79.95,3600.0,60.5807,60.5958,60.5731,60.5958,3600.0
2014-09-30 11:55:00,79.94,79.95,79.94,79.95,600.0,60.5882,60.5958,60.5882,60.5958,600.0
2014-09-30 12:00:00,79.95,79.95,79.93,79.95,5700.0,60.5958,60.5958,60.5807,60.5958,5700.0
2014-09-30 12:05:00,79.94,79.95,79.94,79.94,3900.0,60.5882,60.5958,60.5882,60.5882,3900.0
2014-09-30 12:10:00,79.95,79.95,79.92,79.92,7800.0,60.5958,60.5958,60.5731,60.5731,7800.0
2014-09-30 12:15:00,79.92,79.93,79.92,79.92,3300.0,60.5731,60.5807,60.5731,60.5731,3300.0
2014-09-30 12:20:00,79.92,79.93,79.92,79.93,1200.0,60.5731,60.5807,60.5731,60.5807,1200.0
2014-09-30 12:25:00,79.93,79.93,79.92,79.92,2600.0,60.5807,60.5807,60.5731,60.5731,2600.0
2014-09-30 12:30:00,79.93,79.94,79.93,79.94,2700.0,60.5807,60.5882,60.5807,60.5882,2700.0
2014-09-30 12:35:00,79.94,79.94,79.92,79.93,1200.0,60.5882,60.5882,60.5731,60.5807,1200.0
2014-09-30 12:40:00,79.93,79.94,79.93,79.94,11500.0,60.5807,60.5882,60.5807,60.5882,11500.0
2014-09-30 12:45:00,79.94,79.94,79.93,79.93,3500.0,60.5882,60.5882,60.5807,60.5807,3500.0
2014-09-30 12:50:00,79.93,79.93,79.93,79.93,1000.0,60.5807,60.5807,60.5807,60.5807,1000.0
2014-09-30 12:55:00,79.93,79.94,79.93,79.93,11300.0,60.5807,60.5882,60.5807,60.5807,11300.0
2014-09-30 13:00:00,79.94,79.94,79.94,79.94,700.0,60.5882,60.5882,60.5882,60.5882,700.0
2014-09-30 13:05:00,79.93,79.94,79.93,79.93,800.0,60.5807,60.5882,60.5807,60.5807,800.0
2014-09-30 13:10:00,79.94,79.94,79.93,79.94,1900.0,60.5882,60.5882,60.5807,60.5882,1900.0
2014-09-30 13:15:00,79.94,79.94,79.94,79.94,1100.0,60.5882,60.5882,60.5882,60.5882,1100.0
2014-09-30 13:20:00,79.94,79.94,79.92,79.92,3100.0,60.5882,60.5882,60.5731,60.5731,3100.0
2014-09-30 13:25:00,79.93,79.93,79.93,79.93,600.0,60.5807,60.5807,60.5807,60.5807,600.0
2014-09-30 13:30:00,79.92,79.93,79.92,79.93,3000.0,60.5731,60.5807,60.5731,60.5807,3000.0
2014-09-30 13:35:00,79.92,79.93,79.92,79.93,5900.0,60.5731,60.5807,60.5731,60.5807,5900.0
2014-09-30 13:40:00,79.92,79.93,79.92,79.92,1900.0,60.5731,60.5807,60.5731,60.5731,1900.0
2014-09-30 13:45:00,79.93,79.93,79.92,79.92,200.0,60.5807,60.5807,60.5731,60.5731,200.0
2014-09-30 13:50:00,79.93,79.93,79.92,79.92,2800.0,60.5807,60.5807,60.5731,60.5731,2800.0
2014-09-30 13:55:00,79.92,79.93,79.92,79.92,2900.0,60.5731,60.5807,60.5731,60.5731,2900.0
2014-09-30 14:00:00,79.93,79.93,79.92,79.92,800.0,60.5807,60.5807,60.5731,60.5731,800.0
2014-09-30 14:05:00,79.92,79.93,79.92,79.92,7200.0,60.5731,60.5807,60.5731,60.5731,7200.0
2014-09-30 14:10:00,79.93,79.94,79.92,79.94,5900.0,60.5807,60.5882,60.5731,60.5882,5900.0
2014-09-30 14:15:00,79.94,79.94,79.93,79.93,1700.0,60.5882,60.5882,60.5807,60.5807,1700.0
2014-09-30 14:20:00,79.92,79.93,79.92,79.93,1900.0,60.5731,60.5807,60.5731,60.5807,1900.0
2014-09-30 14:25:00,79.93,79.93,79.92,79.92,2100.0,60.5807,60.5807,60.5731,60.5731,2100.0
2014-09-30 14:30:00,79.92,79.94,79.92,79.93,5300.0,60.5731,60.5882,60.5731,60.5807,5300.0
2014-09-30 14:35:00,79.93,79.94,79.92,79.94,2000.0,60.5807,60.5882,60.5731,60.5882,2000.0
2014-09-30 14:40:00,79.94,79.94,79.92,79.92,1900.0,60.5882,60.5882,60.5731,60.5731,1900.0
2014-09-30 14:45:00,79.93,79.93,79.92,79.92,500.0,60.5807,60.5807,60.5731,60.5731,500.0
2014-09-30 14:50:00,79.92,79.93,79.92,79.92,10700.0,60.5731,60.5807,60.5731,60.5731,10700.0
2014-09-30 14:55:00,79.92,79.92,79.91,79.91,7400.0,60.5731,60.5731,60.5655,60.5655,7400.0
2014-09-30 15:00:00,79.91,79.91,79.9,79.91,14200.0,60.5655,60.5655,60.5579,60.5655,14200.0
2014-09-30 15:05:00,79.92,79.92,79.91,79.91,2400.0,60.5731,60.5731,60.5655,60.5655,2400.0
2014-09-30 15:10:00,79.91,79.92,79.91,79.92,1700.0,60.5655,60.5731,60.5655,60.5731,1700.0
2014-09-30 15:15:00,79.92,79.92,79.91,79.91,5100.0,60.5731,60.5731,60.5655,60.5655,5100.0
2014-09-30 15:20:00,79.91,79.92,79.91,79.91,1700.0,60.5655,60.5731,60.5655,60.5655,1700.0
2014-09-30 15:25:00,79.9,79.92,79.9,79.92,3800.0,60.5579,60.5731,60.5579,60.5731,3800.0
2014-09-30 15:30:00,79.91,79.91,79.9,79.91,1700.0,60.5655,60.5655,60.5579,60.5655,1700.0
2014-09-30 15:35:00,79.91,79.92,79.89,79.92,22300.0,60.5655,60.5731,60.5503,60.5731,22300.0
2014-09-30 15:40:00,79.91,79.93,79.91,79.92,64100.0,60.5655,60.5807,60.5655,60.5731,64100.0
2014-09-30 15:45:00,79.92,79.93,79.91,79.93,5700.0,60.5731,60.5807,60.5655,60.5807,5700.0
2014-09-30 15:50:00,79.91,79.92,79.88,79.91,32000.0,60.5655,60.5731,60.5428,60.5655,32000.0
2014-09-30 15:55:00,79.91,79.91,79.88,79.89,30100.0,60.5655,60.5655,60.5428,60.5503,30100.0
2014-10-01 09:30:00,79.9,79.92,79.9,79.91,13300.0,60.6503,60.6655,60.6503,60.6579,13300.0
2014-10-01 09:35:00,79.91,79.92,79.91,79.91,5100.0,60.6579,60.6655,60.6579,60.6579,5100.0
2014-10-01 09:40:00,79.92,79.92,79.91,79.91,6700.0,60.6655,60.6655,60.6579,60.6579,6700.0
2014-10-01 09:45:00,79.92,79.92,79.91,79.91,3600.0,60.6655,60.6655,60.6579,60.6579,3600.0
2014-10-01 09:50:00,79.92,79.95,79.91,79.95,4800.0,60.6655,60.6882,60.6579,60.6882,4800.0
2014-10-01 09:55:00,79.95,79.95,79.93,79.94,8300.0,60.6882,60.6882,60.6731,60.6807,8300.0
2014-10-01 10:00:00,79.96,79.96,79.94,79.94,800.0,60.6958,60.6958,60.6807,60.6807,800.0
2014-10-01 10:05:00,79.95,79.96,79.94,79.96,1200.0,60.6882,60.6958,60.6807,60.6958,1200.0
2014-10-01 10:10:00,79.95,79.96,79.95,79.96,2000.0,60.6882,60.6958,60.6882,60.6958,2000.0
2014-10-01 10:15:00,79.96,79.96,79.95,79.96,5000.0,60.6958,60.6958,60.6882,60.6958,5000.0
2014-10-01 10:20:00,79.96,79.96,79.95,79.96,3900.0,60.6958,60.6958,60.6882,60.6958,3900.0
2014-10-01 10:25:00,79.96,79.96,79.95,79.95,8500.0,60.6958,60.6958,60.6882,60.6882,8500.0
2014-10-01 10:30:00,79.96,79.96,79.95,79.95,2200.0,60.6958,60.6958,60.6882,60.6882,2200.0
2014-10-01 10:35:00,79.96,79.96,79.95,79.95,200.0,60.6958,60.6958,60.6882,60.6882,200.0
2014-10-01 10:40:00,79.95,79.96,79.95,79.96,4500.0,60.6882,60.6958,60.6882,60.6958,4500.0
2014-10-01 10:45:00,79.95,79.96,79.95,79.95,1100.0,60.6882,60.6958,60.6882,60.6882,1100.0
2014-10-01 10:50:00,79.96,79.96,79.95,79.95,4500.0,60.6958,60.6958,60.6882,60.6882,4500.0
2014-10-01 10:55:00,79.95,79.97,79.95,79.95,3300.0,60.6882,60.7034,60.6882,60.6882,3300.0
2014-10-01 11:00:00,79.97,79.97,79.96,79.97,5500.0,60.7034,60.7034,60.6958,60.7034,5500.0
2014-10-01 11:05:00,79.97,79.98,79.97,79.97,3400.0,60.7034,60.711,60.7034,60.7034,3400.0
2014-10-01 11:10:00,79.97,79.97,79.96,79.97,9400.0,60.7034,60.7034,60.6958,60.7034,9400.0
2014-10-01 11:15:00,79.97,79.97,79.96,79.96,2000.0,60.7034,60.7034,60.6958,60.6958,2000.0
2014-10-01 11:20:00,79.96,79.97,79.96,79.96,78000.0,60.6958,60.7034,60.6958,60.6958,78000.0
2014-10-01 11:25:00,79.96,79.97,79.95,79.97,8000.0,60.6958,60.7034,60.6882,60.7034,8000.0
2014-10-01 11:30:00,79.97,79.97,79.96,79.97,1600.0,60.7034,60.7034,60.6958,60.7034,1600.0
2014-10-01 11:35:00,79.97,79.97,79.95,79.95,2900.0,60.7034,60.7034,60.6882,60.6882,2900.0
2014-10-01 11:40:00,79.95,79.97,79.95,79.97,2000.0,60.6882,60.7034,60.6882,60.7034,2000.0
2014-10-01 11:45:00,79.97,79.97,79.97,79.97,2600.0,60.7034,60.7034,60.7034,60.7034,2600.0
2014-10-01 11:50:00,79.98,80.0,79.98,79.99,4400.0,60.711,60.7262,60.711,60.7186,4400.0
2014-10-01 11:55:00,79.99,79.99,79.98,79.99,2500.0,60.7186,60.7186,60.711,60.7186,2500.0
2014-10-01 12:00:00,79.98,79.99,79.97,79.98,3000.0,60.711,60.7186,60.7034,60.711,3000.0
2014-10-01 12:05:00,79.98,79.98,79.97,79.98,2800.0,60.711,60.711,60.7034,60.711,2800.0
2014-10-01 12:10:00,79.98,79.99,79.98,79.99,800.0,60.711,60.7186,60.711,60.7186,800.0
2014-10-01 12:15:00,79.99,79.99,79.99,79.99,1700.0,60.7186,60.7186,60.7186,60.7186,1700.0
2014-10-01 12:20:00,79.99,79.99,79.96,79.97,3200.0,60.7186,60.7186,60.6958,60.7034,3200.0
2014-10-01 12:25:00,79.97,79.97,79.96,79.97,800.0,60.7034,60.7034,60.6958,60.7034,800.0
2014-10-01 12:30:00,79.96,79.98,79.96,79.98,1100.0,60.6958,60.711,60.6958,60.711,1100.0
2014-10-01 12:35:00,79.96,79.98,79.96,79.97,14800.0,60.6958,60.711,60.6958,60.7034,14800.0
2014-10-01 12:40:00,79.97,79.97,79.97,79.97,0.0,60.7034,60.7034,60.7034,60.7034,0.0
2014-10-01 12:45:00,79.96,79.97,79.96,79.97,900.0,60.6958,60.7034,60.6958,60.7034,900.0
2014-10-01 12:50:00,79.97,79.98,79.96,79.98,3500.0,60.7034,60.711,60.6958,60.711,3500.0
2014-10-01 12:55:00,79.96,79.98,79.96,79.98,7700.0,60.6958,60.711,60.6958,60.711,7700.0
2014-10-01 13:00:00,79.98,79.98,79.95,79.95,1100.0,60.711,60.711,60.6882,60.6882,1100.0
2014-10-01 13:05:00,79.96,79.97,79.95,79.97,4100.0,60.6958,60.7034,60.6882,60.7034,4100.0
2014-10-01 13:10:00,79.96,79.97,79.96,79.97,4200.0,60.6958,60.7034,60.6958,60.7034,4200.0
2014-10-01 13:15:00,79.96,79.97,79.95,79.95,1300.0,60.6958,60.7034,60.6882,60.6882,1300.0
2014-10-01 13:20:00,79.96,79.96,79.95,79.96,2000.0,60.6958,60.6958,60.6882,60.6958,2000.0
2014-10-01 13:25:00,79.95,79.97,79.95,79.96,1300.0,60.6882,60.7034,60.6882,60.6958,1300.0
2014-10-01 13:30:00,79.96,79.97,79.96,79.97,1200.0,60.6958,60.7034,60.6958,60.7034,1200.0
2014-10-01 13:35:00,79.96,79.97,79.95,79.95,400.0,60.6958,60.7034,60.6882,60.6882,400.0
2014-10-01 13:40:00,79.97,79.97,79.95,79.96,19300.0,60.7034,60.7034,60.6882,60.6958,19300.0
2014-10-01 13:45:00,79.97,79.97,79.95,79.95,3700.0,60.7034,60.7034,60.6882,60.6882,3700.0
2014-10-01 13:50:00,79.97,79.97,79.95,79.96,1300.0,60.7034,60.7034,60.6882,60.6958,1300.0
2014-10-01 13:55:00,79.95,79.96,79.95,79.95,700.0,60.6882,60.6958,60.6882,60.6882,700.0
2014-10-01 14:00:00,79.95,79.97,79.95,79.96,1600.0,60.6882,60.7034,60.6882,60.6958,1600.0
2014-10-01 14:05:00,79.95,79.96,79.95,79.95,2500.0,60.6882,60.6958,60.6882,60.6882,2500.0
2014-10-01 14:10:00,79.95,79.96,79.95,79.96,700.0,60.6882,60.6958,60.6882,60.6958,700.0
2014-10-01 14:15:00,79.96,79.97,79.95,79.96,5000.0,60.6958,60.7034,60.6882,60.6958,5000.0
2014-10-01 14:20:00,79.95,79.97,79.95,79.96,8200.0,60.6882,60.7034,60.6882,60.6958,8200.0
2014-10-01 14:25:00,79.95,79.97,79.95,79.95,17900.0,60.6882,60.7034,60.6882,60.6882,17900.0
2014-10-01 14:30:00,79.97,79.98,79.95,79.97,5400.0,60.7034,60.711,60.6882,60.7034,5400.0
2014-10-01 14:35:00,79.96,79.98,79.96,79.98,10200.0,60.6958,60.711,60.6958,60.711,10200.0
2014-10-01 14:40:00,79.98,79.98,79.96,79.96,10800.0,60.711,60.711,60.6958,60.6958,10800.0
2014-10-01 14:45:00,79.96,79.97,79.94,79.94,11300.0,60.6958,60.7034,60.6807,60.6807,11300.0
2014-10-01 14:50:00,79.94,79.98,79.94,79.96,6600.0,60.6807,60.711,60.6807,60.6958,6600.0
2014-10-01 14:55:00,79.99,79.99,79.98,79.98,16900.0,60.7186,60.7186,60.711,60.711,16900.0
2014-10-01 15:00:00,79.98,79.99,79.98,79.99,30800.0,60.711,60.7186,60.711,60.7186,30800.0
2014-10-01 15:05:00,79.98,79.99,79.97,79.98,25600.0,60.711,60.7186,60.7034,60.711,25600.0
2014-10-01 15:10:00,79.97,79.98,79.97,79.98,2100.0,60.7034,60.711,60.7034,60.711,2100.0
2014-10-01 15:15:00,79.98,79.99,79.97,79.99,24600.0,60.711,60.7186,60.7034,60.7186,24600.0
2014-10-01 15:20:00,79.99,79.99,79.98,79.98,6000.0,60.7186,60.7186,60.711,60.711,6000.0
2014-10-01 15:25:00,79.99,79.99,79.99,79.99,3600.0,60.7186,60.7186,60.7186,60.7186,3600.0
2014-10-01 15:30:00,79.98,79.99,79.98,79.99,2200.0,60.711,60.7186,60.711,60.7186,2200.0
2014-10-01 15:35:00,79.98,80.0,79.98,79.99,4600.0,60.711,60.7262,60.711,60.7186,4600.0
2014-10-01 15:40:00,80.0,80.0,79.99,80.0,9800.0,60.7262,60.7262,60.7186,60.7262,9800.0
2014-10-01 15:45:00,80.0,80.0,79.99,80.0,5100.0,60.7262,60.7262,60.7186,60.7262,5100.0
2014-10-01 15:50:00,80.0,80.0,79.99,79.99,8400.0,60.7262,60.7262,60.7186,60.7186,8400.0
2014-10-01 15:55:00,80.0,80.0,79.99,80.0,23700.0,60.7262,60.7262,60.7186,60.7262,23700.0
2014-10-02 09:30:00,79.9,80.01,79.9,79.99,8700.0,60.6503,60.7338,60.6503,60.7186,8700.0
2014-10-02 09:35:00,79.98,79.98,79.97,79.98,500.0,60.711,60.711,60.7034,60.711,500.0
2014-10-02 09:40:00,80.0,80.0,79.97,79.97,700.0,60.7262,60.7262,60.7034,60.7034,700.0
2014-10-02 09:45:00,79.95,79.99,79.95,79.95,1300.0,60.6882,60.7186,60.6882,60.6882,1300.0
2014-10-02 09:50:00,79.99,79.99,79.97,79.97,2300.0,60.7186,60.7186,60.7034,60.7034,2300.0
2014-10-02 09:55:00,79.98,79.99,79.95,79.99,2700.0,60.711,60.7186,60.6882,60.7186,2700.0
2014-10-02 10:00:00,79.99,79.99,79.96,79.97,600.0,60.7186,60.7186,60.6958,60.7034,600.0
2014-10-02 10:05:00,79.98,79.99,79.97,79.98,12000.0,60.711,60.7186,60.7034,60.711,12000.0
2014-10-02 10:10:00,79.95,79.99,79.95,79.98,900.0,60.6882,60.7186,60.6882,60.711,900.0
2014-10-02 10:15:00,79.99,79.99,79.96,79.96,3800.0,60.7186,60.7186,60.6958,60.6958,3800.0
2014-10-02 10:20:00,79.97,79.99,79.96,79.96,6300.0,60.7034,60.7186,60.6958,60.6958,6300.0
2014-10-02 10:25:00,79.98,79.98,79.97,79.98,6900.0,60.711,60.711,60.7034,60.711,6900.0
2014-10-02 10:30:00,79.97,79.98,79.96,79.98,3000.0,60.7034,60.711,60.6958,60.711,3000.0
2014-10-02 10:35:00,79.97,79.98,79.97,79.97,1300.0,60.7034,60.711,60.7034,60.7034,1300.0
2014-10-02 10:40:00,79.98,79.99,79.98,79.99,2400.0,60.711,60.7186,60.711,60.7186,2400.0
2014-10-02 10:45:00,79.99,79.99,79.98,79.98,900.0,60.7186,60.7186,60.711,60.711,900.0
2014-10-02 10:50:00,79.99,79.99,79.98,79.99,3500.0,60.7186,60.7186,60.711,60.7186,3500.0
2014-10-02 10:55:00,79.99,79.99,79.98,79.98,2400.0,60.7186,60.7186,60.711,60.711,2400.0
2014-10-02 11:00:00,79.98,79.99,79.98,79.99,2900.0,60.711,60.7186,60.711,60.7186,2900.0
2014-10-02 11:05:00,80.0,80.0,79.99,80.0,1000.0,60.7262,60.7262,60.7186,60.7262,1000.0
2014-10-02 11:10:00,80.0,80.0,79.98,79.98,3900.0,60.7262,60.7262,60.711,60.711,3900.0
2014-10-02 11:15:00,79.98,79.98,79.98,79.98,800.0,60.711,60.711,60.711,60.711,800.0
2014-10-02 11:20:00,79.97,79.98,79.97,79.98,4200.0,60.7034,60.711,60.7034,60.711,4200.0
2014-10-02 11:25:00,79.98,79.98,79.97,79.98,2300.0,60.711,60.711,60.7034,60.711,2300.0
2014-10-02 11:30:00,79.97,79.98,79.97,79.98,22700.0,60.7034,60.711,60.7034,60.711,22700.0
2014-10-02 11:35:00,79.99,79.99,79.98,79.98,3400.0,60.7186,60.7186,60.711,60.711,3400.0
2014-10-02 11:40:00,79.98,79.99,79.98,79.99,52500.0,60.711,60.7186,60.711,60.7186,52500.0
2014-10-02 11:45:00,79.99,80.0,79.98,80.0,2500.0,60.7186,60.7262,60.711,60.7262,2500.0
2014-10-02 11:50:00,80.0,80.0,80.0,80.0,1700.0,60.7262,60.7262,60.7262,60.7262,1700.0
2014-10-02 11:55:00,79.99,79.99,79.99,79.99,1000.0,60.7186,60.7186,60.7186,60.7186,1000.0
2014-10-02 12:00:00,79.99,80.0,79.99,80.0,1500.0,60.7186,60.7262,60.7186,60.7262,1500.0
2014-10-02 12:05:00,80.0,80.0,79.98,79.99,5600.0,60.7262,60.7262,60.711,60.7186,5600.0
2014-10-02 12:10:00,79.99,79.99,79.97,79.97,500.0,60.7186,60.7186,60.7034,60.7034,500.0
2014-10-02 12:15:00,79.99,80.0,79.99,80.0,3000.0,60.7186,60.7262,60.7186,60.7262,3000.0
2014-10-02 12:20:00,79.99,79.99,79.98,79.99,1200.0,60.7186,60.7186,60.711,60.7186,1200.0
2014-10-02 12:25:00,79.98,79.98,79.98,79.98,500.0,60.711,60.711,60.711,60.711,500.0
2014-10-02 12:30:00,79.99,79.99,79.99,79.99,500.0,60.7186,60.7186,60.7186,60.7186,500.0
2014-10-02 12:35:00,79.98,79.98,79.97,79.97,2700.0,60.711,60.711,60.7034,60.7034,2700.0
2014-10-02 12:40:00,79.97,79.98,79.97,79.97,2600.0,60.7034,60.711,60.7034,60.7034,2600.0
2014-10-02 12:45:00,79.98,79.98,79.97,79.97,600.0,60.711,60.711,60.7034,60.7034,600.0
2014-10-02 12:50:00,79.97,79.98,79.97,79.98,2600.0,60.7034,60.711,60.7034,60.711,2600.0
2014-10-02 12:55:00,79.97,79.98,79.97,79.98,9800.0,60.7034,60.711,60.7034,60.711,9800.0
2014-10-02 13:00:00,79.98,79.98,79.97,79.97,700.0,60.711,60.711,60.7034,60.7034,700.0
2014-10-02 13:05:00,79.98,79.98,79.98,79.98,800.0,60.711,60.711,60.711,60.711,800.0
2014-10-02 13:10:00,79.98,79.98,79.97,79.97,1400.0,60.711,60.711,60.7034,60.7034,1400.0
2014-10-02 13:15:00,79.97,79.97,79.96,79.97,800.0,60.7034,60.7034,60.6958,60.7034,800.0
2014-10-02 13:20:00,79.97,79.99,79.97,79.98,10800.0,60.7034,60.7186,60.7034,60.711,10800.0
2014-10-02 13:25:00,79.98,79.99,79.98,79.99,5200.0,60.711,60.7186,60.711,60.7186,5200.0
2014-10-02 13:30:00,79.98,79.98,79.96,79.97,1900.0,60.711,60.711,60.6958,60.7034,1900.0
2014-10-02 13:35:00,79.97,79.99,79.97,79.99,2200.0,60.7034,60.7186,60.7034,60.7186,2200.0
2014-10-02 13:40:00,79.99,79.99,79.97,79.98,1900.0,60.7186,60.7186,60.7034,60.711,1900.0
2014-10-02 13:45:00,79.99,79.99,79.96,79.96,1700.0,60.7186,60.7186,60.6958,60.6958,1700.0
2014-10-02 13:50:00,79.98,79.98,79.96,79.98,1200.0,60.711,60.711,60.6958,60.711,1200.0
2014-10-02 13:55:00,79.98,79.98,79.96,79.97,3400.0,60.711,60.711,60.6958,60.7034,3400.0
2014-10-02 14:00:00,79.98,79.98,79.97,79.98,2400.0,60.711,60.711,60.7034,60.711,2400.0
2014-10-02 14:05:00,79.98,79.98,79.96,79.98,2900.0,60.711,60.711,60.6958,60.711,2900.0
2014-10-02 14:10:00,79.96,79.98,79.96,79.98,3300.0,60.6958,60.711,60.6958,60.711,3300.0
2014-10-02 14:15:00,79.98,79.98,79.96,79.96,3300.0,60.711,60.711,60.6958,60.6958,3300.0
2014-10-02 14:20:00,79.96,79.97,79.96,79.96,6800.0,60.6958,60.7034,60.6958,60.6958,6800.0
2014-10-02 14:25:00,79.95,79.97,79.95,79.97,6000.0,60.6882,60.7034,60.6882,60.7034,6000.0
2014-10-02 14:30:00,79.97,79.97,79.95,79.95,3100.0,60.7034,60.7034,60.6882,60.6882,3100.0
2014-10-02 14:35:00,79.96,79.96,79.95,79.96,8500.0,60.6958,60.6958,60.6882,60.6958,8500.0
2014-10-02 14:40:00,79.96,79.96,79.93,79.93,6300.0,60.6958,60.6958,60.6731,60.6731,6300.0
2014-10-02 14:45:00,79.94,79.96,79.94,79.95,1700.0,60.6807,60.6958,60.6807,60.6882,1700.0
2014-10-02 14:50:00,79.95,79.95,79.94,79.95,1800.0,60.6882,60.6882,60.6807,60.6882,1800.0
2014-10-02 14:55:00,79.95,79.96,79.94,79.96,1800.0,60.6882,60.6958,60.6807,60.6958,1800.0
2014-10-02 15:00:00,79.95,79.96,79.94,79.94,5300.0,60.6882,60.6958,60.6807,60.6807,5300.0
2014-10-02 15:05:00,79.94,79.95,79.93,79.94,3000.0,60.6807,60.6882,60.6731,60.6807,3000.0
2014-10-02 15:10:00,79.93,79.95,79.93,79.94,4300.0,60.6731,60.6882,60.6731,60.6807,4300.0
2014-10-02 15:15:00,79.95,79.95,79.93,79.93,1800.0,60.6882,60.6882,60.6731,60.6731,1800.0
2014-10-02 15:20:00,79.93,79.95,79.93,79.95,700.0,60.6731,60.6882,60.6731,60.6882,700.0
2014-10-02 15:25:00,79.95,79.96,79.9,79.94,33400.0,60.6882,60.6958,60.6503,60.6807,33400.0
2014-10-02 15:30:00,79.94,79.94,79.91,79.91,6800.0,60.6807,60.6807,60.6579,60.6579,6800.0
2014-10-02 15:35:00,79.91,79.93,79.91,79.91,4400.0,60.6579,60.6731,60.6579,60.6579,4400.0
2014-10-02 15:40:00,79.91,79.92,79.91,79.91,11700.0,60.6579,60.6655,60.6579,60.6579,11700.0
2014-10-02 15:45:00,79.91,79.92,79.9,79.9,160000.0,60.6579,60.6655,60.6503,60.6503,160000.0
2014-10-02 15:50:00,79.9,79.91,79.9,79.9,53500.0,60.6503,60.6579,60.6503,60.6503,53500.0
2014-10-02 15:55:00,79.9,79.9,79.86,79.87,16800.0,60.6503,60.6503,60.6199,60.6275,16800.0
2014-10-03 09:30:00,79.85,79.85,79.81,79.81,10200.0,60.6123,60.6123,60.582,60.582,10200.0
2014-10-03 09:35:00,79.81,79.86,79.81,79.86,400.0,60.582,60.6199,60.582,60.6199,400.0
2014-10-03 09:40:00,79.85,79.85,79.85,79.85,200.0,60.6123,60.6123,60.6123,60.6123,200.0
2014-10-03 09:45:00,79.85,79.86,79.81,79.85,3800.0,60.6123,60.6199,60.582,60.6123,3800.0
2014-10-03 09:50:00,79.82,79.85,79.81,79.85,3200.0,60.5896,60.6123,60.582,60.6123,3200.0
2014-10-03 09:55:00,79.82,79.86,79.82,79.85,6400.0,60.5896,60.6199,60.5896,60.6123,6400.0
2014-10-03 10:00:00,79.84,79.84,79.81,79.81,1400.0,60.6047,60.6047,60.582,60.582,1400.0
2014-10-03 10:05:00,79.82,79.82,79.82,79.82,2000.0,60.5896,60.5896,60.5896,60.5896,2000.0
2014-10-03 10:10:00,79.82,79.82,79.8,79.8,3200.0,60.5896,60.5896,60.5744,60.5744,3200.0
2014-10-03 10:15:00,79.81,79.82,79.8,79.82,1200.0,60.582,60.5896,60.5744,60.5896,1200.0
2014-10-03 10:20:00,79.8,79.81,79.8,79.8,9400.0,60.5744,60.582,60.5744,60.5744,9400.0
2014-10-03 10:25:00,79.8,79.81,79.8,79.8,62300.0,60.5744,60.582,60.5744,60.5744,62300.0
2014-10-03 10:30:00,79.81,79.81,79.8,79.8,1000.0,60.582,60.582,60.5744,60.5744,1000.0
2014-10-03 10:35:00,79.8,79.81,79.8,79.81,2800.0,60.5744,60.582,60.5744,60.582,2800.0
2014-10-03 10:40:00,79.8,79.81,79.8,79.81,2900.0,60.5744,60.582,60.5744,60.582,2900.0
2014-10-03 10:45:00,79.81,79.81,79.8,79.81,2300.0,60.582,60.582,60.5744,60.582,2300.0
2014-10-03 10:50:00,79.8,79.81,79.8,79.81,900.0,60.5744,60.582,60.5744,60.582,900.0
2014-10-03 10:55:00,79.81,79.81,79.8,79.81,5400.0,60.582,60.582,60.5744,60.582,5400.0
2014-10-03 11:00:00,79.81,79.81,79.8,79.81,3100.0,60.582,60.582,60.5744,60.582,3100.0
2014-10-03 11:05:00,79.8,79.81,79.8,79.81,3200.0,60.5744,60.582,60.5744,60.582,3200.0
2014-10-03 11:10:00,79.81,79.82,79.8,79.82,2800.0,60.582,60.5896,60.5744,60.5896,2800.0
2014-10-03 11:15:00,79.81,79.82,79.81,79.82,1800.0,60.582,60.5896,60.582,60.5896,1800.0
2014-10-03 11:20:00,79.81,79.82,79.81,79.82,2300.0,60.582,60.5896,60.582,60.5896,2300.0
2014-10-03 11:25:00,79.81,79.82,79.81,79.81,4000.0,60.582,60.5896,60.582,60.582,4000.0
2014-10-03 11:30:00,79.82,79.82,79.81,79.82,5500.0,60.5896,60.5896,60.582,60.5896,5500.0
2014-10-03 11:35:00,79.84,79.85,79.83,79.85,4300.0,60.6047,60.6123,60.5972,60.6123,4300.0
2014-10-03 11:40:00,79.85,79.85,79.83,79.83,3600.0,60.6123,60.6123,60.5972,60.5972,3600.0
2014-10-03 11:45:00,79.84,79.85,79.84,79.84,1800.0,60.6047,60.6123,60.6047,60.6047,1800.0
2014-10-03 11:50:00,79.83,79.85,79.83,79.85,1200.0,60.5972,60.6123,60.5972,60.6123,1200.0
2014-10-03 11:55:00,79.84,79.86,79.84,79.86,6600.0,60.6047,60.6199,60.6047,60.6199,6600.0
2014-10-03 12:00:00,79.86,79.86,79.85,79.86,5900.0,60.6199,60.6199,60.6123,60.6199,5900.0
2014-10-03 12:05:00,79.86,79.87,79.86,79.86,5700.0,60.6199,60.6275,60.6199,60.6199,5700.0
2014-10-03 12:10:00,79.87,79.87,79.86,79.86,6700.0,60.6275,60.6275,60.6199,60.6199,6700.0
2014-10-03 12:15:00,79.86,79.86,79.84,79.84,3400.0,60.6199,60.6199,60.6047,60.6047,3400.0
2014-10-03 12:20:00,79.84,79.85,79.83,79.84,5000.0,60.6047,60.6123,60.5972,60.6047,5000.0
2014-10-03 12:25:00,79.84,79.85,79.84,79.85,3100.0,60.6047,60.6123,60.6047,60.6123,3100.0
2014-10-03 12:30:00,79.85,79.86,79.85,79.86,4300.0,60.6123,60.6199,60.6123,60.6199,4300.0
2014-10-03 12:35:00,79.85,79.85,79.84,79.85,3200.0,60.6123,60.6123,60.6047,60.6123,3200.0
2014-10-03 12:40:00,79.85,79.87,79.85,79.86,5400.0,60.6123,60.6275,60.6123,60.6199,5400.0
2014-10-03 12:45:00,79.86,79.86,79.86,79.86,100.0,60.6199,60.6199,60.6199,60.6199,100.0
2014-10-03 12:50:00,79.87,79.87,79.86,79.86,1000.0,60.6275,60.6275,60.6199,60.6199,1000.0
2014-10-03 12:55:00,79.85,79.86,79.85,79.86,200.0,60.6123,60.6199,60.6123,60.6199,200.0
2014-10-03 13:00:00,79.86,79.87,79.86,79.86,1400.0,60.6199,60.6275,60.6199,60.6199,1400.0
2014-10-03 13:05:00,79.87,79.88,79.87,79.87,1200.0,60.6275,60.6351,60.6275,60.6275,1200.0
2014-10-03 13:10:00,79.86,79.87,79.86,79.87,300.0,60.6199,60.6275,60.6199,60.6275,300.0
2014-10-03 13:15:00,79.88,79.88,79.85,79.87,2000.0,60.6351,60.6351,60.6123,60.6275,2000.0
2014-10-03 13:20:00,79.87,79.87,79.86,79.87,1600.0,60.6275,60.6275,60.6199,60.6275,1600.0
2014-10-03 13:25:00,79.87,79.87,79.87,79.87,1100.0,60.6275,60.6275,60.6275,60.6275,1100.0
2014-10-03 13:30:00,79.87,79.87,79.87,79.87,200.0,60.6275,60.6275,60.6275,60.6275,200.0
2014-10-03 13:35:00,79.87,79.87,79.85,79.85,3000.0,60.6275,60.6275,60.6123,60.6123,3000.0
2014-10-03 13:40:00,79.85,79.87,79.85,79.87,3400.0,60.6123,60.6275,60.6123,60.6275,3400.0
2014-10-03 13:45:00,79.87,79.87,79.86,79.86,700.0,60.6275,60.6275,60.6199,60.6199,700.0
2014-10-03 13:50:00,79.87,79.87,79.86,79.87,1300.0,60.6275,60.6275,60.6199,60.6275,1300.0
2014-10-03 13:55:00,79.86,79.87,79.86,79.87,1000.0,60.6199,60.6275,60.6199,60.6275,1000.0
2014-10-03 14:00:00,79.87,79.88,79.87,79.87,2300.0,60.6275,60.6351,60.6275,60.6275,2300.0
2014-10-03 14:05:00,79.87,79.88,79.86,79.86,9500.0,60.6275,60.6351,60.6199,60.6199,9500.0
2014-10-03 14:10:00,79.86,79.88,79.86,79.88,1500.0,60.6199,60.6351,60.6199,60.6351,1500.0
2014-10-03 14:15:00,79.87,79.88,79.87,79.88,1800.0,60.6275,60.6351,60.6275,60.6351,1800.0
2014-10-03 14:20:00,79.87,79.87,79.84,79.84,14900.0,60.6275,60.6275,60.6047,60.6047,14900.0
2014-10-03 14:25:00,79.85,79.86,79.84,79.85,5400.0,60.6123,60.6199,60.6047,60.6123,5400.0
2014-10-03 14:30:00,79.85,79.85,79.84,79.84,4300.0,60.6123,60.6123,60.6047,60.6047,4300.0
2014-10-03 14:35:00,79.85,79.85,79.84,79.84,5100.0,60.6123,60.6123,60.6047,60.6047,5100.0
2014-10-03 14:40:00,79.84,79.88,79.84,79.86,17800.0,60.6047,60.6351,60.6047,60.6199,17800.0
2014-10-03 14:45:00,79.86,79.87,79.84,79.85,7700.0,60.6199,60.6275,60.6047,60.6123,7700.0
2014-10-03 14:50:00,79.85,79.86,79.84,79.85,6900.0,60.6123,60.6199,60.6047,60.6123,6900.0
2014-10-03 14:55:00,79.86,79.86,79.84,79.85,7600.0,60.6199,60.6199,60.6047,60.6123,7600.0
2014-10-03 15:00:00,79.84,79.85,79.84,79.84,4000.0,60.6047,60.6123,60.6047,60.6047,4000.0
2014-10-03 15:05:00,79.84,79.85,79.84,79.84,6900.0,60.6047,60.6123,60.6047,60.6047,6900.0
2014-10-03 15:10:00,79.85,79.85,79.84,79.84,4600.0,60.6123,60.6123,60.6047,60.6047,4600.0
2014-10-03 15:15:00,79.85,79.87,79.84,79.85,48700.0,60.6123,60.6275,60.6047,60.6123,48700.0
2014-10-03 15:20:00,79.85,79.86,79.84,79.86,4300.0,60.6123,60.6199,60.6047,60.6199,4300.0
2014-10-03 15:25:00,79.86,79.87,79.85,79.85,4300.0,60.6199,60.6275,60.6123,60.6123,4300.0
2014-10-03 15:30:00,79.86,79.87,79.85,79.85,7500.0,60.6199,60.6275,60.6123,60.6123,7500.0
2014-10-03 15:35:00,79.86,79.87,79.85,79.86,11700.0,60.6199,60.6275,60.6123,60.6199,11700.0
2014-10-03 15:40:00,79.87,79.87,79.86,79.86,4900.0,60.6275,60.6275,60.6199,60.6199,4900.0
2014-10-03 15:45:00,79.87,79.87,79.86,79.86,8900.0,60.6275,60.6275,60.6199,60.6199,8900.0
2014-10-03 15:50:00,79.86,79.86,79.85,79.85,21100.0,60.6199,60.6199,60.6123,60.6123,21100.0
2014-10-03 15:55:00,79.86,79.86,79.82,79.85,17600.0,60.6199,60.6199,60.5896,60.6123,17600.0
2014-10-06 09:30:00,79.86,79.87,79.86,79.86,47600.0,60.6199,60.6275,60.6199,60.6199,47600.0
2014-10-06 09:35:00,79.87,79.9,79.86,79.88,3000.0,60.6275,60.6503,60.6199,60.6351,3000.0
2014-10-06 09:40:00,79.9,79.9,79.86,79.86,16000.0,60.6503,60.6503,60.6199,60.6199,16000.0
2014-10-06 09:45:00,79.89,79.89,79.86,79.86,700.0,60.6427,60.6427,60.6199,60.6199,700.0
2014-10-06 09:50:00,79.87,79.88,79.86,79.87,2200.0,60.6275,60.6351,60.6199,60.6275,2200.0
2014-10-06 09:55:00,79.88,79.88,79.87,79.88,3400.0,60.6351,60.6351,60.6275,60.6351,3400.0
2014-10-06 10:00:00,79.87,79.89,79.87,79.89,12100.0,60.6275,60.6427,60.6275,60.6427,12100.0
2014-10-06 10:05:00,79.88,79.89,79.87,79.88,8700.0,60.6351,60.6427,60.6275,60.6351,8700.0
2014-10-06 10:10:00,79.88,79.88,79.87,79.87,1300.0,60.6351,60.6351,60.6275,60.6275,1300.0
2014-10-06 10:15:00,79.87,79.88,79.87,79.88,5900.0,60.6275,60.6351,60.6275,60.6351,5900.0
2014-10-06 10:20:00,79.87,79.88,79.85,79.88,222700.0,60.6275,60.6351,60.6123,60.6351,222700.0
2014-10-06 10:25:00,79.88,79.9,79.86,79.89,31500.0,60.6351,60.6503,60.6199,60.6427,31500.0
2014-10-06 10:30:00,79.9,79.9,79.88,79.9,3100.0,60.6503,60.6503,60.6351,60.6503,3100.0
2014-10-06 10:35:00,79.9,79.9,79.9,79.9,500.0,60.6503,60.6503,60.6503,60.6503,500.0
2014-10-06 10:40:00,79.89,79.9,79.89,79.89,3200.0,60.6427,60.6503,60.6427,60.6427,3200.0
2014-10-06 10:45:00,79.9,79.9,79.89,79.9,10500.0,60.6503,60.6503,60.6427,60.6503,10500.0
2014-10-06 10:50:00,79.9,79.9,79.89,79.9,1600.0,60.6503,60.6503,60.6427,60.6503,1600.0
2014-10-06 10:55:00,79.9,79.9,79.89,79.9,1400.0,60.6503,60.6503,60.6427,60.6503,1400.0
2014-10-06 11:00:00,79.89,79.9,79.89,79.9,1600.0,60.6427,60.6503,60.6427,60.6503,1600.0
2014-10-06 11:05:00,79.9,79.9,79.9,79.9,400.0,60.6503,60.6503,60.6503,60.6503,400.0
2014-10-06 11:10:00,79.89,79.9,79.89,79.9,9300.0,60.6427,60.6503,60.6427,60.6503,9300.0
2014-10-06 11:15:00,79.89,79.9,79.89,79.89,1500.0,60.6427,60.6503,60.6427,60.6427,1500.0
2014-10-06 11:20:00,79.9,79.9,79.89,79.89,1000.0,60.6503,60.6503,60.6427,60.6427,1000.0
2014-10-06 11:25:00,79.9,79.9,79.89,79.9,1300.0,60.6503,60.6503,60.6427,60.6503,1300.0
2014-10-06 11:30:00,79.89,79.9,79.89,79.89,2500.0,60.6427,60.6503,60.6427,60.6427,2500.0
2014-10-06 11:35:00,79.89,79.9,79.89,79.9,3500.0,60.6427,60.6503,60.6427,60.6503,3500.0
2014-10-06 11:40:00,79.9,79.9,79.89,79.9,3600.0,60.6503,60.6503,60.6427,60.6503,3600.0
2014-10-06 11:45:00,79.9,79.9,79.89,79.9,600.0,60.6503,60.6503,60.6427,60.6503,600.0
2014-10-06 11:50:00,79.9,79.9,79.89,79.89,1700.0,60.6503,60.6503,60.6427,60.6427,1700.0
2014-10-06 11:55:00,79.9,79.9,79.89,79.9,2100.0,60.6503,60.6503,60.6427,60.6503,2100.0
2014-10-06 12:00:00,79.9,79.91,79.9,79.91,31400.0,60.6503,60.6579,60.6503,60.6579,31400.0
2014-10-06 12:05:00,79.91,79.91,79.91,79.91,900.0,60.6579,60.6579,60.6579,60.6579,900.0
2014-10-06 12:10:00,79.91,79.91,79.9,79.9,1000.0,60.6579,60.6579,60.6503,60.6503,1000.0
2014-10-06 12:15:00,79.9,79.91,79.9,79.9,3600.0,60.6503,60.6579,60.6503,60.6503,3600.0
2014-10-06 12:20:00,79.9,79.9,79.9,79.9,1400.0,60.6503,60.6503,60.6503,60.6503,1400.0
2014-10-06 12:25:00,79.9,79.9,79.89,79.9,4600.0,60.6503,60.6503,60.6427,60.6503,4600.0
2014-10-06 12:30:00,79.9,79.9,79.9,79.9,2500.0,60.6503,60.6503,60.6503,60.6503,2500.0
2014-10-06 12:35:00,79.9,79.9,79.89,79.9,4900.0,60.6503,60.6503,60.6427,60.6503,4900.0
2014-10-06 12:40:00,79.9,79.91,79.89,79.91,9200.0,60.6503,60.6579,60.6427,60.6579,9200.0
2014-10-06 12:45:00,79.91,79.91,79.91,79.91,400.0,60.6579,60.6579,60.6579,60.6579,400.0
2014-10-06 12:50:00,79.91,79.92,79.9,79.92,11600.0,60.6579,60.6655,60.6503,60.6655,11600.0
2014-10-06 12:55:00,79.92,79.92,79.92,79.92,1100.0,60.6655,60.6655,60.6655,60.6655,1100.0
2014-10-06 13:00:00,79.91,79.92,79.91,79.91,1600.0,60.6579,60.6655,60.6579,60.6579,1600.0
2014-10-06 13:05:00,79.92,79.92,79.91,79.92,4100.0,60.6655,60.6655,60.6579,60.6655,4100.0
2014-10-06 13:10:00,79.91,79.92,79.91,79.91,1400.0,60.6579,60.6655,60.6579,60.6579,1400.0
2014-10-06 13:15:00,79.91,79.92,79.91,79.91,4100.0,60.6579,60.6655,60.6579,60.6579,4100.0
2014-10-06 13:20:00,79.91,79.92,79.91,79.92,15100.0,60.6579,60.6655,60.6579,60.6655,15100.0
2014-10-06 13:25:00,79.92,79.92,79.9,79.9,1300.0,60.6655,60.6655,60.6503,60.6503,1300.0
2014-10-06 13:30:00,79.9,79.91,79.9,79.9,1200.0,60.6503,60.6579,60.6503,60.6503,1200.0
2014-10-06 13:35:00,79.9,79.91,79.9,79.9,1700.0,60.6503,60.6579,60.6503,60.6503,1700.0
2014-10-06 13:40:00,79.91,79.91,79.9,79.9,1500.0,60.6579,60.6579,60.6503,60.6503,1500.0
2014-10-06 13:45:00,79.9,79.91,79.9,79.9,3300.0,60.6503,60.6579,60.6503,60.6503,3300.0
2014-10-06 13:50:00,79.9,79.9,79.89,79.89,6700.0,60.6503,60.6503,60.6427,60.6427,6700.0
2014-10-06 13:55:00,79.9,79.9,79.89,79.9,1400.0,60.6503,60.6503,60.6427,60.6503,1400.0
2014-10-06 14:00:00,79.89,79.93,79.89,79.92,8500.0,60.6427,60.6731,60.6427,60.6655,8500.0
2014-10-06 14:05:00,79.92,79.92,79.91,79.92,3400.0,60.6655,60.6655,60.6579,60.6655,3400.0
2014-10-06 14:10:00,79.91,79.92,79.91,79.92,16900.0,60.6579,60.6655,60.6579,60.6655,16900.0
2014-10-06 14:15:00,79.91,79.92,79.91,79.91,5300.0,60.6579,60.6655,60.6579,60.6579,5300.0
2014-10-06 14:20:00,79.91,79.92,79.89,79.89,3100.0,60.6579,60.6655,60.6427,60.6427,3100.0
2014-10-06 14:25:00,79.89,79.91,79.89,79.9,3500.0,60.6427,60.6579,60.6427,60.6503,3500.0
2014-10-06 14:30:00,79.91,79.91,79.9,79.9,3600.0,60.6579,60.6579,60.6503,60.6503,3600.0
2014-10-06 14:35:00,79.9,79.9,79.89,79.89,1100.0,60.6503,60.6503,60.6427,60.6427,1100.0
2014-10-06 14:40:00,79.89,79.9,79.89,79.89,4900.0,60.6427,60.6503,60.6427,60.6427,4900.0
2014-10-06 14:45:00,79.89,79.9,79.89,79.89,4700.0,60.6427,60.6503,60.6427,60.6427,4700.0
2014-10-06 14:50:00,79.89,79.9,79.89,79.89,5300.0,60.6427,60.6503,60.6427,60.6427,5300.0
2014-10-06 14:55:00,79.9,79.9,79.89,79.9,7100.0,60.6503,60.6503,60.6427,60.6503,7100.0
2014-10-06 15:00:00,79.89,79.91,79.89,79.9,3100.0,60.6427,60.6579,60.6427,60.6503,3100.0
2014-10-06 15:05:00,79.9,79.91,79.89,79.89,2400.0,60.6503,60.6579,60.6427,60.6427,2400.0
2014-10-06 15:10:00,79.89,79.9,79.89,79.89,800.0,60.6427,60.6503,60.6427,60.6427,800.0
2014-10-06 15:15:00,79.89,79.9,79.89,79.89,13400.0,60.6427,60.6503,60.6427,60.6427,13400.0
2014-10-06 15:20:00,79.9,79.9,79.89,79.9,4300.0,60.6503,60.6503,60.6427,60.6503,4300.0
2014-10-06 15:25:00,79.9,79.9,79.89,79.89,3800.0,60.6503,60.6503,60.6427,60.6427,3800.0
2014-10-06 15:30:00,79.89,79.9,79.89,79.89,2800.0,60.6427,60.6503,60.6427,60.6427,2800.0
2014-10-06 15:35:00,79.89,79.9,79.89,79.89,1500.0,60.6427,60.6503,60.6427,60.6427,1500.0
2014-10-06 15:40:00,79.89,79.9,79.89,79.89,1400.0,60.6427,60.6503,60.6427,60.6427,1400.0
2014-10-06 15:45:00,79.89,79.9,79.89,79.9,3900.0,60.6427,60.6503,60.6427,60.6503,3900.0
2014-10-06 15:50:00,79.89,79.91,79.89,79.9,22200.0,60.6427,60.6579,60.6427,60.6503,22200.0
2014-10-06 15:55:00,79.9,79.91,79.9,79.9,8900.0,60.6503,60.6579,60.6503,60.6503,8900.0
2014-10-07 09:30:00,79.92,79.95,79.91,79.93,37700.0,60.6655,60.6882,60.6579,60.6731,37700.0
2014-10-07 09:35:00,79.95,79.95,79.91,79.91,1500.0,60.6882,60.6882,60.6579,60.6579,1500.0
2014-10-07 09:40:00,79.95,79.95,79.91,79.94,4500.0,60.6882,60.6882,60.6579,60.6807,4500.0
2014-10-07 09:45:00,79.95,79.96,79.92,79.96,1500.0,60.6882,60.6958,60.6655,60.6958,1500.0
2014-10-07 09:50:00,79.96,79.96,79.94,79.96,3600.0,60.6958,60.6958,60.6807,60.6958,3600.0
2014-10-07 09:55:00,79.96,79.98,79.96,79.97,4300.0,60.6958,60.711,60.6958,60.7034,4300.0
2014-10-07 10:00:00,79.97,79.98,79.97,79.98,1900.0,60.7034,60.711,60.7034,60.711,1900.0
2014-10-07 10:05:00,79.98,79.98,79.97,79.98,2700.0,60.711,60.711,60.7034,60.711,2700.0
2014-10-07 10:10:00,79.98,79.98,79.96,79.97,2500.0,60.711,60.711,60.6958,60.7034,2500.0
2014-10-07 10:15:00,79.96,79.97,79.95,79.96,2700.0,60.6958,60.7034,60.6882,60.6958,2700.0
2014-10-07 10:20:00,79.96,79.96,79.95,79.95,35600.0,60.6958,60.6958,60.6882,60.6882,35600.0
2014-10-07 10:25:00,79.97,79.97,79.96,79.97,2900.0,60.7034,60.7034,60.6958,60.7034,2900.0
2014-10-07 10:30:00,79.96,79.97,79.96,79.97,3600.0,60.6958,60.7034,60.6958,60.7034,3600.0
2014-10-07 10:35:00,79.97,79.97,79.96,79.97,9000.0,60.7034,60.7034,60.6958,60.7034,9000.0
2014-10-07 10:40:00,79.97,79.97,79.96,79.96,8000.0,60.7034,60.7034,60.6958,60.6958,8000.0
2014-10-07 10:45:00,79.97,79.97,79.96,79.97,2100.0,60.7034,60.7034,60.6958,60.7034,2100.0
2014-10-07 10:50:00,79.97,79.97,79.96,79.97,5700.0,60.7034,60.7034,60.6958,60.7034,5700.0
2014-10-07 10:55:00,79.97,79.98,79.97,79.98,2500.0,60.7034,60.711,60.7034,60.711,2500.0
2014-10-07 11:00:00,79.98,79.98,79.97,79.98,1300.0,60.711,60.711,60.7034,60.711,1300.0
2014-10-07 11:05:00,79.98,79.98,79.97,79.98,1600.0,60.711,60.711,60.7034,60.711,1600.0
2014-10-07 11:10:00,79.98,79.98,79.97,79.98,1500.0,60.711,60.711,60.7034,60.711,1500.0
2014-10-07 11:15:00,79.98,79.98,79.98,79.98,19200.0,60.711,60.711,60.711,60.711,19200.0
2014-10-07 11:20:00,79.98,80.0,79.97,79.99,21500.0,60.711,60.7262,60.7034,60.7186,21500.0
2014-10-07 11:25:00,79.99,80.0,79.99,80.0,7100.0,60.7186,60.7262,60.7186,60.7262,7100.0
2014-10-07 11:30:00,80.0,80.0,79.99,80.0,2000.0,60.7262,60.7262,60.7186,60.7262,2000.0
2014-10-07 11:35:00,80.0,80.0,79.99,80.0,5700.0,60.7262,60.7262,60.7186,60.7262,5700.0
2014-10-07 11:40:00,80.0,80.0,80.0,80.0,2400.0,60.7262,60.7262,60.7262,60.7262,2400.0
2014-10-07 11:45:00,80.0,80.0,79.99,80.0,3000.0,60.7262,60.7262,60.7186,60.7262,3000.0
2014-10-07 11:50:00,80.0,80.0,79.99,79.99,6300.0,60.7262,60.7262,60.7186,60.7186,6300.0
2014-10-07 11:55:00,80.0,80.0,79.99,80.0,16600.0,60.7262,60.7262,60.7186,60.7262,16600.0
2014-10-07 12:00:00,79.99,80.0,79.99,79.99,7800.0,60.7186,60.7262,60.7186,60.7186,7800.0
2014-10-07 12:05:00,80.0,80.0,79.99,80.0,2300.0,60.7262,60.7262,60.7186,60.7262,2300.0
2014-10-07 12:10:00,80.0,80.0,79.99,80.0,300.0,60.7262,60.7262,60.7186,60.7262,300.0
2014-10-07 12:15:00,80.0,80.0,79.98,79.99,6200.0,60.7262,60.7262,60.711,60.7186,6200.0
2014-10-07 12:20:00,79.99,79.99,79.99,79.99,600.0,60.7186,60.7186,60.7186,60.7186,600.0
2014-10-07 12:25:00,79.99,80.0,79.98,79.99,39600.0,60.7186,60.7262,60.711,60.7186,39600.0
2014-10-07 12:30:00,80.0,80.0,79.99,80.0,2100.0,60.7262,60.7262,60.7186,60.7262,2100.0
2014-10-07 12:35:00,79.99,80.0,79.99,80.0,400.0,60.7186,60.7262,60.7186,60.7262,400.0
2014-10-07 12:40:00,80.0,80.0,80.0,80.0,300.0,60.7262,60.7262,60.7262,60.7262,300.0
2014-10-07 12:45:00,79.98,80.0,79.98,79.98,2600.0,60.711,60.7262,60.711,60.711,2600.0
2014-10-07 12:50:00,80.0,80.0,80.0,80.0,1000.0,60.7262,60.7262,60.7262,60.7262,1000.0
2014-10-07 12:55:00,79.99,80.0,79.99,79.99,2300.0,60.7186,60.7262,60.7186,60.7186,2300.0
2014-10-07 13:00:00,80.0,80.0,80.0,80.0,400.0,60.7262,60.7262,60.7262,60.7262,400.0
2014-10-07 13:05:00,80.0,80.0,79.99,80.0,1800.0,60.7262,60.7262,60.7186,60.7262,1800.0
2014-10-07 13:10:00,80.0,80.0,79.99,79.99,1000.0,60.7262,60.7262,60.7186,60.7186,1000.0
2014-10-07 13:15:00,80.0,80.0,80.0,80.0,400.0,60.7262,60.7262,60.7262,60.7262,400.0
2014-10-07 13:20:00,80.0,80.0,79.99,79.99,5100.0,60.7262,60.7262,60.7186,60.7186,5100.0
2014-10-07 13:25:00,79.99,80.0,79.99,80.0,1400.0,60.7186,60.7262,60.7186,60.7262,1400.0
2014-10-07 13:30:00,80.0,80.0,79.99,79.99,1900.0,60.7262,60.7262,60.7186,60.7186,1900.0
2014-10-07 13:35:00,79.99,80.0,79.99,79.99,5200.0,60.7186,60.7262,60.7186,60.7186,5200.0
2014-10-07 13:40:00,79.99,80.0,79.99,80.0,1100.0,60.7186,60.7262,60.7186,60.7262,1100.0
2014-10-07 13:45:00,79.99,80.0,79.99,80.0,1800.0,60.7186,60.7262,60.7186,60.7262,1800.0
2014-10-07 13:50:00,80.0,80.0,79.99,79.99,1900.0,60.7262,60.7262,60.7186,60.7186,1900.0
2014-10-07 13:55:00,80.0,80.0,80.0,80.0,1000.0,60.7262,60.7262,60.7262,60.7262,1000.0
2014-10-07 14:00:00,80.0,80.0,79.99,80.0,9200.0,60.7262,60.7262,60.7186,60.7262,9200.0
2014-10-07 14:05:00,80.0,80.0,79.99,79.99,600.0,60.7262,60.7262,60.7186,60.7186,600.0
2014-10-07 14:10:00,79.99,79.99,79.98,79.98,2500.0,60.7186,60.7186,60.711,60.711,2500.0
2014-10-07 14:15:00,79.99,79.99,79.98,79.98,2000.0,60.7186,60.7186,60.711,60.711,2000.0
2014-10-07 14:20:00,79.99,79.99,79.98,79.98,700.0,60.7186,60.7186,60.711,60.711,700.0
2014-10-07 14:25:00,79.99,80.0,79.98,80.0,2200.0,60.7186,60.7262,60.711,60.7262,2200.0
2014-10-07 14:30:00,80.0,80.02,79.99,80.01,6300.0,60.7262,60.7414,60.7186,60.7338,6300.0
2014-10-07 14:35:00,80.03,80.03,80.01,80.02,5100.0,60.749,60.749,60.7338,60.7414,5100.0
2014-10-07 14:40:00,80.03,80.03,80.02,80.03,5100.0,60.749,60.749,60.7414,60.749,5100.0
2014-10-07 14:45:00,80.02,80.03,80.01,80.02,7200.0,60.7414,60.749,60.7338,60.7414,7200.0
2014-10-07 14:50:00,80.01,80.02,80.01,80.02,600.0,60.7338,60.7414,60.7338,60.7414,600.0
2014-10-07 14:55:00,80.01,80.01,80.01,80.01,1800.0,60.7338,60.7338,60.7338,60.7338,1800.0
2014-10-07 15:00:00,80.02,80.02,80.0,80.01,6000.0,60.7414,60.7414,60.7262,60.7338,6000.0
2014-10-07 15:05:00,80.01,80.01,80.0,80.0,1300.0,60.7338,60.7338,60.7262,60.7262,1300.0
2014-10-07 15:10:00,80.01,80.01,80.01,80.01,300.0,60.7338,60.7338,60.7338,60.7338,300.0
2014-10-07 15:15:00,80.01,80.02,80.0,80.01,1700.0,60.7338,60.7414,60.7262,60.7338,1700.0
2014-10-07 15:20:00,80.02,80.02,80.0,80.0,6100.0,60.7414,60.7414,60.7262,60.7262,6100.0
2014-10-07 15:25:00,80.0,80.01,80.0,80.0,900.0,60.7262,60.7338,60.7262,60.7262,900.0
2014-10-07 15:30:00,80.01,80.01,80.0,80.01,1500.0,60.7338,60.7338,60.7262,60.7338,1500.0
2014-10-07 15:35:00,80.0,80.01,80.0,80.0,800.0,60.7262,60.7338,60.7262,60.7262,800.0
2014-10-07 15:40:00,80.0,80.01,80.0,80.0,1600.0,60.7262,60.7338,60.7262,60.7262,1600.0
2014-10-07 15:45:00,80.01,80.02,80.01,80.02,2100.0,60.7338,60.7414,60.7338,60.7414,2100.0
2014-10-07 15:50:00,80.01,80.02,80.01,80.01,800.0,60.7338,60.7414,60.7338,60.7338,800.0
2014-10-07 15:55:00,80.01,80.02,80.01,80.02,2700.0,60.7338,60.7414,60.7338,60.7414,2700.0
2014-10-08 09:30:00,79.99,80.03,79.99,80.03,14200.0,60.7186,60.749,60.7186,60.749,14200.0
2014-10-08 09:35:00,80.03,80.03,80.03,80.03,700.0,60.749,60.749,60.749,60.749,700.0
2014-10-08 09:40:00,80.03,80.03,80.03,80.03,200.0,60.749,60.749,60.749,60.749,200.0
2014-10-08 09:45:00,80.02,80.03,80.02,80.03,600.0,60.7414,60.749,60.7414,60.749,600.0
2014-10-08 09:50:00,80.02,80.02,80.02,80.02,1000.0,60.7414,60.7414,60.7414,60.7414,1000.0
2014-10-08 09:55:00,80.03,80.04,80.03,80.04,6500.0,60.749,60.7566,60.749,60.7566,6500.0
2014-10-08 10:00:00,80.05,80.06,80.04,80.05,10000.0,60.7641,60.7717,60.7566,60.7641,10000.0
2014-10-08 10:05:00,80.05,80.05,80.05,80.05,0.0,60.7641,60.7641,60.7641,60.7641,0.0
2014-10-08 10:10:00,80.06,80.07,80.06,80.07,11600.0,60.7717,60.7793,60.7717,60.7793,11600.0
2014-10-08 10:15:00,80.06,80.07,80.03,80.03,7900.0,60.7717,60.7793,60.749,60.749,7900.0
2014-10-08 10:20:00,80.04,80.05,80.03,80.04,2300.0,60.7566,60.7641,60.749,60.7566,2300.0
2014-10-08 10:25:00,80.05,80.05,80.03,80.05,7600.0,60.7641,60.7641,60.749,60.7641,7600.0
2014-10-08 10:30:00,80.05,80.05,80.05,80.05,1900.0,60.7641,60.7641,60.7641,60.7641,1900.0
2014-10-08 10:35:00,80.05,80.05,80.04,80.05,4300.0,60.7641,60.7641,60.7566,60.7641,4300.0
2014-10-08 10:40:00,80.05,80.05,80.05,80.05,1600.0,60.7641,60.7641,60.7641,60.7641,1600.0
2014-10-08 10:45:00,80.04,80.05,80.03,80.04,3900.0,60.7566,60.7641,60.749,60.7566,3900.0
2014-10-08 10:50:00,80.04,80.04,80.03,80.03,7500.0,60.7566,60.7566,60.749,60.749,7500.0
2014-10-08 10:55:00,80.03,80.05,80.03,80.05,8200.0,60.749,60.7641,60.749,60.7641,8200.0
2014-10-08 11:00:00,80.04,80.04,80.03,80.03,1900.0,60.7566,60.7566,60.749,60.749,1900.0
2014-10-08 11:05:00,80.04,80.05,80.04,80.05,13000.0,60.7566,60.7641,60.7566,60.7641,13000.0
2014-10-08 11:10:00,80.05,80.05,80.04,80.05,3600.0,60.7641,60.7641,60.7566,60.7641,3600.0
2014-10-08 11:15:00,80.04,80.05,80.04,80.04,3200.0,60.7566,60.7641,60.7566,60.7566,3200.0
2014-10-08 11:20:00,80.04,80.05,80.04,80.05,1300.0,60.7566,60.7641,60.7566,60.7641,1300.0
2014-10-08 11:25:00,80.05,80.05,80.04,80.05,3200.0,60.7641,60.7641,60.7566,60.7641,3200.0
2014-10-08 11:30:00,80.05,80.05,80.04,80.04,4500.0,60.7641,60.7641,60.7566,60.7566,4500.0
2014-10-08 11:35:00,80.05,80.06,80.05,80.06,9100.0,60.7641,60.7717,60.7641,60.7717,9100.0
2014-10-08 11:40:00,80.05,80.06,80.05,80.06,2500.0,60.7641,60.7717,60.7641,60.7717,2500.0
2014-10-08 11:45:00,80.05,80.05,80.05,80.05,400.0,60.7641,60.7641,60.7641,60.7641,400.0
2014-10-08 11:50:00,80.05,80.06,80.05,80.06,1400.0,60.7641,60.7717,60.7641,60.7717,1400.0
2014-10-08 11:55:00,80.06,80.06,80.06,80.06,100.0,60.7717,60.7717,60.7717,60.7717,100.0
2014-10-08 12:00:00,80.06,80.06,80.06,80.06,300.0,60.7717,60.7717,60.7717,60.7717,300.0
2014-10-08 12:05:00,80.06,80.06,80.05,80.06,1600.0,60.7717,60.7717,60.7641,60.7717,1600.0
2014-10-08 12:10:00,80.06,80.06,80.05,80.06,2500.0,60.7717,60.7717,60.7641,60.7717,2500.0
2014-10-08 12:15:00,80.05,80.06,80.05,80.05,2800.0,60.7641,60.7717,60.7641,60.7641,2800.0
2014-10-08 12:20:00,80.06,80.07,80.06,80.06,35100.0,60.7717,60.7793,60.7717,60.7717,35100.0
2014-10-08 12:25:00,80.07,80.07,80.06,80.06,3300.0,60.7793,60.7793,60.7717,60.7717,3300.0
2014-10-08 12:30:00,80.07,80.07,80.07,80.07,800.0,60.7793,60.7793,60.7793,60.7793,800.0
2014-10-08 12:35:00,80.07,80.07,80.06,80.06,3500.0,60.7793,60.7793,60.7717,60.7717,3500.0
2014-10-08 12:40:00,80.07,80.07,80.06,80.06,7400.0,60.7793,60.7793,60.7717,60.7717,7400.0
2014-10-08 12:45:00,80.07,80.1,80.06,80.06,315000.0,60.7793,60.8021,60.7717,60.7717,315000.0
2014-10-08 12:50:00,80.06,80.07,80.06,80.07,2300.0,60.7717,60.7793,60.7717,60.7793,2300.0
2014-10-08 12:55:00,80.07,80.07,80.06,80.07,2500.0,60.7793,60.7793,60.7717,60.7793,2500.0
2014-10-08 13:00:00,80.07,80.07,80.06,80.06,26700.0,60.7793,60.7793,60.7717,60.7717,26700.0
2014-10-08 13:05:00,80.07,80.07,80.05,80.06,2500.0,60.7793,60.7793,60.7641,60.7717,2500.0
2014-10-08 13:10:00,80.05,80.07,80.04,80.06,6200.0,60.7641,60.7793,60.7566,60.7717,6200.0
2014-10-08 13:15:00,80.06,80.07,80.04,80.05,2900.0,60.7717,60.7793,60.7566,60.7641,2900.0
2014-10-08 13:20:00,80.05,80.05,80.04,80.04,12800.0,60.7641,60.7641,60.7566,60.7566,12800.0
2014-10-08 13:25:00,80.05,80.05,80.03,80.03,3300.0,60.7641,60.7641,60.749,60.749,3300.0
2014-10-08 13:30:00,80.02,80.02,80.0,80.0,10500.0,60.7414,60.7414,60.7262,60.7262,10500.0
2014-10-08 13:35:00,80.01,80.01,80.0,80.0,1000.0,60.7338,60.7338,60.7262,60.7262,1000.0
2014-10-08 13:40:00,80.03,80.03,80.03,80.03,4300.0,60.749,60.749,60.749,60.749,4300.0
2014-10-08 13:45:00,80.01,80.03,80.01,80.02,20600.0,60.7338,60.749,60.7338,60.7414,20600.0
2014-10-08 13:50:00,80.03,80.04,80.02,80.04,45400.0,60.749,60.7566,60.7414,60.7566,45400.0
2014-10-08 13:55:00,80.03,80.03,80.0,80.02,20300.0,60.749,60.749,60.7262,60.7414,20300.0
2014-10-08 14:00:00,80.03,80.08,80.03,80.08,3100.0,60.749,60.7869,60.749,60.7869,3100.0
2014-10-08 14:05:00,80.08,80.15,80.08,80.14,13700.0,60.7869,60.8401,60.7869,60.8325,13700.0
2014-10-08 14:10:00,80.14,80.14,80.12,80.14,3200.0,60.8325,60.8325,60.8173,60.8325,3200.0
2014-10-08 14:15:00,80.14,80.15,80.14,80.15,8600.0,60.8325,60.8401,60.8325,60.8401,8600.0
2014-10-08 14:20:00,80.15,80.16,80.14,80.14,5200.0,60.8401,60.8476,60.8325,60.8325,5200.0
2014-10-08 14:25:00,80.15,80.18,80.15,80.17,11200.0,60.8401,60.8628,60.8401,60.8552,11200.0
2014-10-08 14:30:00,80.17,80.2,80.16,80.2,12200.0,60.8552,60.878,60.8476,60.878,12200.0
2014-10-08 14:35:00,80.19,80.19,80.18,80.19,3500.0,60.8704,60.8704,60.8628,60.8704,3500.0
2014-10-08 14:40:00,80.19,80.2,80.19,80.19,6600.0,60.8704,60.878,60.8704,60.8704,6600.0
2014-10-08 14:45:00,80.19,80.21,80.19,80.21,10500.0,60.8704,60.8856,60.8704,60.8856,10500.0
2014-10-08 14:50:00,80.19,80.21,80.19,80.21,32300.0,60.8704,60.8856,60.8704,60.8856,32300.0
2014-10-08 14:55:00,80.21,80.21,80.21,80.21,700.0,60.8856,60.8856,60.8856,60.8856,700.0
2014-10-08 15:00:00,80.21,80.22,80.21,80.21,10900.0,60.8856,60.8932,60.8856,60.8856,10900.0
2014-10-08 15:05:00,80.22,80.23,80.22,80.23,24800.0,60.8932,60.9008,60.8932,60.9008,24800.0
2014-10-08 15:10:00,80.22,80.23,80.22,80.23,9000.0,60.8932,60.9008,60.8932,60.9008,9000.0
2014-10-08 15:15:00,80.23,80.25,80.23,80.24,1700.0,60.9008,60.916,60.9008,60.9084,1700.0
2014-10-08 15:20:00,80.25,80.26,80.24,80.26,31200.0,60.916,60.9236,60.9084,60.9236,31200.0
2014-10-08 15:25:00,80.25,80.26,80.25,80.26,6400.0,60.916,60.9236,60.916,60.9236,6400.0
2014-10-08 15:30:00,80.26,80.26,80.25,80.25,8100.0,60.9236,60.9236,60.916,60.916,8100.0
2014-10-08 15:35:00,80.26,80.27,80.25,80.25,28400.0,60.9236,60.9311,60.916,60.916,28400.0
2014-10-08 15:40:00,80.26,80.28,80.26,80.28,3300.0,60.9236,60.9387,60.9236,60.9387,3300.0
2014-10-08 15:45:00,80.28,80.3,80.28,80.3,5500.0,60.9387,60.9539,60.9387,60.9539,5500.0
2014-10-08 15:50:00,80.3,80.3,80.28,80.29,5800.0,60.9539,60.9539,60.9387,60.9463,5800.0
2014-10-08 15:55:00,80.29,80.29,80.28,80.28,9900.0,60.9463,60.9463,60.9387,60.9387,9900.0
2014-10-09 09:30:00,80.24,80.27,80.16,80.27,24200.0,60.9084,60.9311,60.8476,60.9311,24200.0
2014-10-09 09:35:00,80.23,80.29,80.23,80.27,22000.0,60.9008,60.9463,60.9008,60.9311,22000.0
2014-10-09 09:40:00,80.28,80.29,80.25,80.25,32700.0,60.9387,60.9463,60.916,60.916,32700.0
2014-10-09 09:45:00,80.26,80.27,80.25,80.25,3100.0,60.9236,60.9311,60.916,60.916,3100.0
2014-10-09 09:50:00,80.28,80.28,80.22,80.22,1500.0,60.9387,60.9387,60.8932,60.8932,1500.0
2014-10-09 09:55:00,80.24,80.24,80.22,80.23,1200.0,60.9084,60.9084,60.8932,60.9008,1200.0
2014-10-09 10:00:00,80.23,80.24,80.22,80.24,2500.0,60.9008,60.9084,60.8932,60.9084,2500.0
2014-10-09 10:05:00,80.26,80.26,80.24,80.24,3800.0,60.9236,60.9236,60.9084,60.9084,3800.0
2014-10-09 10:10:00,80.25,80.25,80.24,80.24,3900.0,60.916,60.916,60.9084,60.9084,3900.0
2014-10-09 10:15:00,80.25,80.26,80.24,80.25,4400.0,60.916,60.9236,60.9084,60.916,4400.0
2014-10-09 10:20:00,80.26,80.26,80.24,80.25,73000.0,60.9236,60.9236,60.9084,60.916,73000.0
2014-10-09 10:25:00,80.25,80.25,80.25,80.25,53100.0,60.916,60.916,60.916,60.916,53100.0
2014-10-09 10:30:00,80.25,80.25,80.24,80.24,3700.0,60.916,60.916,60.9084,60.9084,3700.0
2014-10-09 10:35:00,80.25,80.25,80.24,80.24,2500.0,60.916,60.916,60.9084,60.9084,2500.0
2014-10-09 10:40:00,80.24,80.25,80.24,80.24,4500.0,60.9084,60.916,60.9084,60.9084,4500.0
2014-10-09 10:45:00,80.25,80.25,80.24,80.25,500.0,60.916,60.916,60.9084,60.916,500.0
2014-10-09 10:50:00,80.25,80.25,80.24,80.25,19000.0,60.916,60.916,60.9084,60.916,19000.0
2014-10-09 10:55:00,80.25,80.25,80.24,80.25,1200.0,60.916,60.916,60.9084,60.916,1200.0
2014-10-09 11:00:00,80.25,80.25,80.24,80.25,6500.0,60.916,60.916,60.9084,60.916,6500.0
2014-10-09 11:05:00,80.25,80.25,80.24,80.25,3800.0,60.916,60.916,60.9084,60.916,3800.0
2014-10-09 11:10:00,80.25,80.25,80.22,80.23,4200.0,60.916,60.916,60.8932,60.9008,4200.0
2014-10-09 11:15:00,80.22,80.22,80.2,80.2,2600.0,60.8932,60.8932,60.878,60.878,2600.0
2014-10-09 11:20:00,80.22,80.23,80.2,80.2,5400.0,60.8932,60.9008,60.878,60.878,5400.0
2014-10-09 11:25:00,80.21,80.22,80.21,80.22,1700.0,60.8856,60.8932,60.8856,60.8932,1700.0
2014-10-09 11:30:00,80.23,80.23,80.22,80.23,6400.0,60.9008,60.9008,60.8932,60.9008,6400.0
2014-10-09 11:35:00,80.21,80.22,80.2,80.2,1200.0,60.8856,60.8932,60.878,60.878,1200.0
2014-10-09 11:40:00,80.22,80.23,80.22,80.22,2400.0,60.8932,60.9008,60.8932,60.8932,2400.0
2014-10-09 11:45:00,80.23,80.23,80.21,80.21,2400.0,60.9008,60.9008,60.8856,60.8856,2400.0
2014-10-09 11:50:00,80.23,80.23,80.22,80.22,1600.0,60.9008,60.9008,60.8932,60.8932,1600.0
2014-10-09 11:55:00,80.23,80.23,80.23,80.23,400.0,60.9008,60.9008,60.9008,60.9008,400.0
2014-10-09 12:00:00,80.23,80.23,80.22,80.23,6300.0,60.9008,60.9008,60.8932,60.9008,6300.0
2014-10-09 12:05:00,80.23,80.23,80.22,80.23,12600.0,60.9008,60.9008,60.8932,60.9008,12600.0
2014-10-09 12:10:00,80.22,80.22,80.21,80.22,5500.0,60.8932,60.8932,60.8856,60.8932,5500.0
2014-10-09 12:15:00,80.22,80.22,80.21,80.21,2200.0,60.8932,60.8932,60.8856,60.8856,2200.0
2014-10-09 12:20:00,80.22,80.22,80.21,80.21,900.0,60.8932,60.8932,60.8856,60.8856,900.0
2014-10-09 12:25:00,80.22,80.22,80.21,80.21,300.0,60.8932,60.8932,60.8856,60.8856,300.0
2014-10-09 12:30:00,80.22,80.22,80.22,80.22,1700.0,60.8932,60.8932,60.8932,60.8932,1700.0
2014-10-09 12:35:00,80.21,80.22,80.21,80.21,2100.0,60.8856,60.8932,60.8856,60.8856,2100.0
2014-10-09 12:40:00,80.21,80.22,80.21,80.21,1500.0,60.8856,60.8932,60.8856,60.8856,1500.0
2014-10-09 12:45:00,80.21,80.21,80.2,80.2,2700.0,60.8856,60.8856,60.878,60.878,2700.0
2014-10-09 12:50:00,80.21,80.22,80.21,80.21,6100.0,60.8856,60.8932,60.8856,60.8856,6100.0
2014-10-09 12:55:00,80.22,80.22,80.22,80.22,7700.0,60.8932,60.8932,60.8932,60.8932,7700.0
2014-10-09 13:00:00,80.22,80.22,80.22,80.22,2100.0,60.8932,60.8932,60.8932,60.8932,2100.0
2014-10-09 13:05:00,80.22,80.23,80.21,80.23,23100.0,60.8932,60.9008,60.8856,60.9008,23100.0
2014-10-09 13:10:00,80.23,80.26,80.23,80.25,15400.0,60.9008,60.9236,60.9008,60.916,15400.0
2014-10-09 13:15:00,80.24,80.26,80.24,80.25,7000.0,60.9084,60.9236,60.9084,60.916,7000.0
2014-10-09 13:20:00,80.25,80.27,80.25,80.25,1000.0,60.916,60.9311,60.916,60.916,1000.0
2014-10-09 13:25:00,80.25,80.26,80.24,80.26,2100.0,60.916,60.9236,60.9084,60.9236,2100.0
2014-10-09 13:30:00,80.26,80.26,80.26,80.26,700.0,60.9236,60.9236,60.9236,60.9236,700.0
2014-10-09 13:35:00,80.25,80.25,80.24,80.24,1200.0,60.916,60.916,60.9084,60.9084,1200.0
2014-10-09 13:40:00,80.23,80.24,80.22,80.24,10800.0,60.9008,60.9084,60.8932,60.9084,10800.0
2014-10-09 13:45:00,80.23,80.24,80.22,80.22,5900.0,60.9008,60.9084,60.8932,60.8932,5900.0
2014-10-09 13:50:00,80.23,80.23,80.23,80.23,4800.0,60.9008,60.9008,60.9008,60.9008,4800.0
2014-10-09 13:55:00,80.23,80.23,80.22,80.22,2500.0,60.9008,60.9008,60.8932,60.8932,2500.0
2014-10-09 14:00:00,80.23,80.24,80.22,80.24,5000.0,60.9008,60.9084,60.8932,60.9084,5000.0
2014-10-09 14:05:00,80.22,80.24,80.22,80.24,1700.0,60.8932,60.9084,60.8932,60.9084,1700.0
2014-10-09 14:10:00,80.22,80.23,80.21,80.21,4900.0,60.8932,60.9008,60.8856,60.8856,4900.0
2014-10-09 14:15:00,80.22,80.23,80.21,80.22,1300.0,60.8932,60.9008,60.8856,60.8932,1300.0
2014-10-09 14:20:00,80.22,80.23,80.21,80.23,3600.0,60.8932,60.9008,60.8856,60.9008,3600.0
2014-10-09 14:25:00,80.23,80.23,80.21,80.21,2100.0,60.9008,60.9008,60.8856,60.8856,2100.0
2014-10-09 14:30:00,80.21,80.23,80.21,80.21,10600.0,60.8856,60.9008,60.8856,60.8856,10600.0
2014-10-09 14:35:00,80.21,80.22,80.21,80.22,800.0,60.8856,60.8932,60.8856,60.8932,800.0
2014-10-09 14:40:00,80.22,80.22,80.22,80.22,100.0,60.8932,60.8932,60.8932,60.8932,100.0
2014-10-09 14:45:00,80.21,80.22,80.2,80.2,4800.0,60.8856,60.8932,60.878,60.878,4800.0
2014-10-09 14:50:00,80.2,80.21,80.2,80.2,4400.0,60.878,60.8856,60.878,60.878,4400.0
2014-10-09 14:55:00,80.2,80.21,80.2,80.2,6300.0,60.878,60.8856,60.878,60.878,6300.0
2014-10-09 15:00:00,80.2,80.21,80.19,80.2,4800.0,60.878,60.8856,60.8704,60.878,4800.0
2014-10-09 15:05:00,80.2,80.2,80.19,80.2,8600.0,60.878,60.878,60.8704,60.878,8600.0
2014-10-09 15:10:00,80.2,80.2,80.19,80.2,3000.0,60.878,60.878,60.8704,60.878,3000.0
2014-10-09 15:15:00,80.19,80.2,80.19,80.19,3400.0,60.8704,60.878,60.8704,60.8704,3400.0
2014-10-09 15:20:00,80.2,80.2,80.19,80.2,2900.0,60.878,60.878,60.8704,60.878,2900.0
2014-10-09 15:25:00,80.2,80.2,80.19,80.2,2300.0,60.878,60.878,60.8704,60.878,2300.0
2014-10-09 15:30:00,80.19,80.2,80.19,80.19,4600.0,60.8704,60.878,60.8704,60.8704,4600.0
2014-10-09 15:35:00,80.19,80.2,80.19,80.19,1600.0,60.8704,60.878,60.8704,60.8704,1600.0
2014-10-09 15:40:00,80.19,80.2,80.19,80.2,900.0,60.8704,60.878,60.8704,60.878,900.0
2014-10-09 15:45:00,80.2,80.2,80.18,80.18,12200.0,60.878,60.878,60.8628,60.8628,12200.0
2014-10-09 15:50:00,80.18,80.19,80.18,80.19,2400.0,60.8628,60.8704,60.8628,60.8704,2400.0
2014-10-09 15:55:00,80.18,80.19,80.17,80.19,3600.0,60.8628,60.8704,60.8552,60.8704,3600.0
2014-10-10 09:30:00,80.12,80.19,80.12,80.19,24800.0,60.8173,60.8704,60.8173,60.8704,24800.0
2014-10-10 09:35:00,80.21,80.24,80.2,80.22,12200.0,60.8856,60.9084,60.878,60.8932,12200.0
2014-10-10 09:40:00,80.21,80.21,80.17,80.17,2800.0,60.8856,60.8856,60.8552,60.8552,2800.0
2014-10-10 09:45:00,80.16,80.17,80.16,80.17,1200.0,60.8476,60.8552,60.8476,60.8552,1200.0
2014-10-10 09:50:00,80.17,80.2,80.17,80.2,1000.0,60.8552,60.878,60.8552,60.878,1000.0
2014-10-10 09:55:00,80.2,80.21,80.19,80.19,3700.0,60.878,60.8856,60.8704,60.8704,3700.0
2014-10-10 10:00:00,80.21,80.21,80.17,80.17,2000.0,60.8856,60.8856,60.8552,60.8552,2000.0
2014-10-10 10:05:00,80.18,80.18,80.17,80.17,1300.0,60.8628,60.8628,60.8552,60.8552,1300.0
2014-10-10 10:10:00,80.21,80.21,80.16,80.19,10300.0,60.8856,60.8856,60.8476,60.8704,10300.0
2014-10-10 10:15:00,80.19,80.2,80.17,80.18,7900.0,60.8704,60.878,60.8552,60.8628,7900.0
2014-10-10 10:20:00,80.19,80.2,80.18,80.19,5500.0,60.8704,60.878,60.8628,60.8704,5500.0
2014-10-10 10:25:00,80.2,80.2,80.2,80.2,1000.0,60.878,60.878,60.878,60.878,1000.0
2014-10-10 10:30:00,80.19,80.2,80.18,80.18,1800.0,60.8704,60.878,60.8628,60.8628,1800.0
2014-10-10 10:35:00,80.19,80.19,80.18,80.18,1700.0,60.8704,60.8704,60.8628,60.8628,1700.0
2014-10-10 10:40:00,80.17,80.18,80.17,80.17,1800.0,60.8552,60.8628,60.8552,60.8552,1800.0
2014-10-10 10:45:00,80.18,80.18,80.17,80.18,17900.0,60.8628,60.8628,60.8552,60.8628,17900.0
2014-10-10 10:50:00,80.17,80.18,80.17,80.18,2300.0,60.8552,60.8628,60.8552,60.8628,2300.0
2014-10-10 10:55:00,80.17,80.19,80.17,80.18,10200.0,60.8552,60.8704,60.8552,60.8628,10200.0
2014-10-10 11:00:00,80.17,80.18,80.17,80.17,8600.0,60.8552,60.8628,60.8552,60.8552,8600.0
2014-10-10 11:05:00,80.17,80.17,80.15,80.16,8100.0,60.8552,60.8552,60.8401,60.8476,8100.0
2014-10-10 11:10:00,80.15,80.16,80.15,80.16,4400.0,60.8401,60.8476,60.8401,60.8476,4400.0
2014-10-10 11:15:00,80.16,80.16,80.15,80.16,3300.0,60.8476,60.8476,60.8401,60.8476,3300.0
2014-10-10 11:20:00,80.15,80.16,80.15,80.16,5400.0,60.8401,60.8476,60.8401,60.8476,5400.0
2014-10-10 11:25:00,80.16,80.16,80.16,80.16,2500.0,60.8476,60.8476,60.8476,60.8476,2500.0
2014-10-10 11:30:00,80.16,80.16,80.16,80.16,1700.0,60.8476,60.8476,60.8476,60.8476,1700.0
2014-10-10 11:35:00,80.17,80.17,80.17,80.17,1000.0,60.8552,60.8552,60.8552,60.8552,1000.0
2014-10-10 11:40:00,80.15,80.17,80.15,80.16,1300.0,60.8401,60.8552,60.8401,60.8476,1300.0
2014-10-10 11:45:00,80.15,80.17,80.15,80.17,300.0,60.8401,60.8552,60.8401,60.8552,300.0
2014-10-10 11:50:00,80.16,80.17,80.16,80.17,6800.0,60.8476,60.8552,60.8476,60.8552,6800.0
2014-10-10 11:55:00,80.16,80.17,80.16,80.17,1800.0,60.8476,60.8552,60.8476,60.8552,1800.0
2014-10-10 12:00:00,80.17,80.18,80.16,80.16,17400.0,60.8552,60.8628,60.8476,60.8476,17400.0
2014-10-10 12:05:00,80.18,80.18,80.16,80.17,4400.0,60.8628,60.8628,60.8476,60.8552,4400.0
2014-10-10 12:10:00,80.18,80.18,80.17,80.17,5900.0,60.8628,60.8628,60.8552,60.8552,5900.0
2014-10-10 12:15:00,80.17,80.17,80.17,80.17,2500.0,60.8552,60.8552,60.8552,60.8552,2500.0
2014-10-10 12:20:00,80.17,80.18,80.17,80.18,4000.0,60.8552,60.8628,60.8552,60.8628,4000.0
2014-10-10 12:25:00,80.17,80.18,80.17,80.17,3900.0,60.8552,60.8628,60.8552,60.8552,3900.0
2014-10-10 12:30:00,80.17,80.18,80.17,80.17,3200.0,60.8552,60.8628,60.8552,60.8552,3200.0
2014-10-10 12:35:00,80.18,80.18,80.17,80.17,3800.0,60.8628,60.8628,60.8552,60.8552,3800.0
2014-10-10 12:40:00,80.17,80.18,80.17,80.17,3700.0,60.8552,60.8628,60.8552,60.8552,3700.0
2014-10-10 12:45:00,80.18,80.18,80.17,80.18,1300.0,60.8628,60.8628,60.8552,60.8628,1300.0
2014-10-10 12:50:00,80.18,80.19,80.18,80.19,2700.0,60.8628,60.8704,60.8628,60.8704,2700.0
2014-10-10 12:55:00,80.19,80.19,80.18,80.19,16000.0,60.8704,60.8704,60.8628,60.8704,16000.0
2014-10-10 13:00:00,80.19,80.19,80.18,80.18,4000.0,60.8704,60.8704,60.8628,60.8628,4000.0
2014-10-10 13:05:00,80.18,80.19,80.18,80.19,5200.0,60.8628,60.8704,60.8628,60.8704,5200.0
2014-10-10 13:10:00,80.19,80.19,80.18,80.19,3200.0,60.8704,60.8704,60.8628,60.8704,3200.0
2014-10-10 13:15:00,80.18,80.19,80.18,80.19,7500.0,60.8628,60.8704,60.8628,60.8704,7500.0
2014-10-10 13:20:00,80.19,80.19,80.18,80.18,1100.0,60.8704,60.8704,60.8628,60.8628,1100.0
2014-10-10 13:25:00,80.18,80.19,80.18,80.18,2100.0,60.8628,60.8704,60.8628,60.8628,2100.0
2014-10-10 13:30:00,80.19,80.19,80.18,80.19,17300.0,60.8704,60.8704,60.8628,60.8704,17300.0
2014-10-10 13:35:00,80.18,80.19,80.18,80.19,2600.0,60.8628,60.8704,60.8628,60.8704,2600.0
2014-10-10 13:40:00,80.19,80.19,80.18,80.18,1900.0,60.8704,60.8704,60.8628,60.8628,1900.0
2014-10-10 13:45:00,80.19,80.19,80.18,80.19,29200.0,60.8704,60.8704,60.8628,60.8704,29200.0
2014-10-10 13:50:00,80.18,80.21,80.18,80.2,22900.0,60.8628,60.8856,60.8628,60.878,22900.0
2014-10-10 13:55:00,80.2,80.2,80.19,80.2,16700.0,60.878,60.878,60.8704,60.878,16700.0
2014-10-10 14:00:00,80.19,80.2,80.19,80.19,6600.0,60.8704,60.878,60.8704,60.8704,6600.0
2014-10-10 14:05:00,80.19,80.2,80.19,80.19,5400.0,60.8704,60.878,60.8704,60.8704,5400.0
2014-10-10 14:10:00,80.2,80.2,80.19,80.2,7700.0,60.878,60.878,60.8704,60.878,7700.0
2014-10-10 14:15:00,80.2,80.2,80.19,80.2,2200.0,60.878,60.878,60.8704,60.878,2200.0
2014-10-10 14:20:00,80.19,80.2,80.19,80.2,5400.0,60.8704,60.878,60.8704,60.878,5400.0
2014-10-10 14:25:00,80.2,80.2,80.19,80.2,2400.0,60.878,60.878,60.8704,60.878,2400.0
2014-10-10 14:30:00,80.2,80.2,80.2,80.2,2000.0,60.878,60.878,60.878,60.878,2000.0
2014-10-10 14:35:00,80.21,80.21,80.2,80.2,14200.0,60.8856,60.8856,60.878,60.878,14200.0
2014-10-10 14:40:00,80.2,80.21,80.19,80.21,6700.0,60.878,60.8856,60.8704,60.8856,6700.0
2014-10-10 14:45:00,80.2,80.21,80.2,80.21,3700.0,60.878,60.8856,60.878,60.8856,3700.0
2014-10-10 14:50:00,80.2,80.2,80.2,80.2,2600.0,60.878,60.878,60.878,60.878,2600.0
2014-10-10 14:55:00,80.2,80.21,80.19,80.19,2500.0,60.878,60.8856,60.8704,60.8704,2500.0
2014-10-10 15:00:00,80.2,80.21,80.19,80.2,21300.0,60.878,60.8856,60.8704,60.878,21300.0
2014-10-10 15:05:00,80.19,80.21,80.19,80.21,2000.0,60.8704,60.8856,60.8704,60.8856,2000.0
2014-10-10 15:10:00,80.21,80.21,80.2,80.2,1500.0,60.8856,60.8856,60.878,60.878,1500.0
2014-10-10 15:15:00,80.2,80.21,80.2,80.21,17200.0,60.878,60.8856,60.878,60.8856,17200.0
2014-10-10 15:20:00,80.2,80.21,80.18,80.18,8200.0,60.878,60.8856,60.8628,60.8628,8200.0
2014-10-10 15:25:00,80.17,80.18,80.16,80.16,22500.0,60.8552,60.8628,60.8476,60.8476,22500.0
2014-10-10 15:30:00,80.17,80.17,80.16,80.17,13000.0,60.8552,60.8552,60.8476,60.8552,13000.0
2014-10-10 15:35:00,80.16,80.17,80.16,80.17,5100.0,60.8476,60.8552,60.8476,60.8552,5100.0
2014-10-10 15:40:00,80.17,80.18,80.17,80.18,7100.0,60.8552,60.8628,60.8552,60.8628,7100.0
2014-10-10 15:45:00,80.18,80.18,80.16,80.16,11600.0,60.8628,60.8628,60.8476,60.8476,11600.0
2014-10-10 15:50:00,80.16,80.17,80.15,80.15,9600.0,60.8476,60.8552,60.8401,60.8401,9600.0
2014-10-10 15:55:00,80.15,80.17,80.15,80.17,15100.0,60.8401,60.8552,60.8401,60.8552,15100.0
2014-10-13 09:30:00,80.28,80.3,80.24,80.29,20600.0,60.9387,60.9539,60.9084,60.9463,20600.0
2014-10-13 09:35:00,80.28,80.3,80.28,80.29,1700.0,60.9387,60.9539,60.9387,60.9463,1700.0
2014-10-13 09:40:00,80.3,80.3,80.29,80.3,1700.0,60.9539,60.9539,60.9463,60.9539,1700.0
2014-10-13 09:45:00,80.3,80.38,80.3,80.35,38300.0,60.9539,61.0146,60.9539,60.9919,38300.0
2014-10-13 09:50:00,80.34,80.35,80.33,80.35,3100.0,60.9843,60.9919,60.9767,60.9919,3100.0
2014-10-13 09:55:00,80.35,80.36,80.35,80.35,12100.0,60.9919,60.9995,60.9919,60.9919,12100.0
2014-10-13 10:00:00,80.34,80.39,80.34,80.36,6500.0,60.9843,61.0222,60.9843,60.9995,6500.0
2014-10-13 10:05:00,80.36,80.37,80.36,80.37,2000.0,60.9995,61.0071,60.9995,61.0071,2000.0
2014-10-13 10:10:00,80.36,80.38,80.36,80.38,2300.0,60.9995,61.0146,60.9995,61.0146,2300.0
2014-10-13 10:15:00,80.36,80.36,80.36,80.36,400.0,60.9995,60.9995,60.9995,60.9995,400.0
2014-10-13 10:20:00,80.36,80.38,80.36,80.37,3900.0,60.9995,61.0146,60.9995,61.0071,3900.0
2014-10-13 10:25:00,80.38,80.4,80.37,80.4,3000.0,61.0146,61.0298,61.0071,61.0298,3000.0
2014-10-13 10:30:00,80.39,80.39,80.35,80.37,37100.0,61.0222,61.0222,60.9919,61.0071,37100.0
2014-10-13 10:35:00,80.37,80.37,80.34,80.34,3100.0,61.0071,61.0071,60.9843,60.9843,3100.0
2014-10-13 10:40:00,80.36,80.38,80.35,80.38,7500.0,60.9995,61.0146,60.9919,61.0146,7500.0
2014-10-13 10:45:00,80.39,80.39,80.37,80.37,3500.0,61.0222,61.0222,61.0071,61.0071,3500.0
2014-10-13 10:50:00,80.37,80.37,80.35,80.35,4300.0,61.0071,61.0071,60.9919,60.9919,4300.0
2014-10-13 10:55:00,80.36,80.37,80.35,80.37,8400.0,60.9995,61.0071,60.9919,61.0071,8400.0
2014-10-13 11:00:00,80.34,80.37,80.34,80.37,1000.0,60.9843,61.0071,60.9843,61.0071,1000.0
2014-10-13 11:05:00,80.36,80.37,80.36,80.36,3100.0,60.9995,61.0071,60.9995,60.9995,3100.0
2014-10-13 11:10:00,80.37,80.37,80.35,80.35,2500.0,61.0071,61.0071,60.9919,60.9919,2500.0
2014-10-13 11:15:00,80.35,80.37,80.35,80.36,2400.0,60.9919,61.0071,60.9919,60.9995,2400.0
2014-10-13 11:20:00,80.37,80.37,80.35,80.35,1200.0,61.0071,61.0071,60.9919,60.9919,1200.0
2014-10-13 11:25:00,80.35,80.37,80.35,80.37,3500.0,60.9919,61.0071,60.9919,61.0071,3500.0
2014-10-13 11:30:00,80.37,80.37,80.35,80.36,6200.0,61.0071,61.0071,60.9919,60.9995,6200.0
2014-10-13 11:35:00,80.37,80.37,80.35,80.37,3000.0,61.0071,61.0071,60.9919,61.0071,3000.0
2014-10-13 11:40:00,80.36,80.36,80.34,80.34,30100.0,60.9995,60.9995,60.9843,60.9843,30100.0
2014-10-13 11:45:00,80.37,80.37,80.34,80.34,7300.0,61.0071,61.0071,60.9843,60.9843,7300.0
2014-10-13 11:50:00,80.35,80.35,80.32,80.32,6200.0,60.9919,60.9919,60.9691,60.9691,6200.0
2014-10-13 11:55:00,80.33,80.33,80.31,80.31,3900.0,60.9767,60.9767,60.9615,60.9615,3900.0
2014-10-13 12:00:00,80.31,80.33,80.31,80.33,5100.0,60.9615,60.9767,60.9615,60.9767,5100.0
2014-10-13 12:05:00,80.33,80.33,80.31,80.33,5200.0,60.9767,60.9767,60.9615,60.9767,5200.0
2014-10-13 12:10:00,80.33,80.33,80.32,80.32,2400.0,60.9767,60.9767,60.9691,60.9691,2400.0
2014-10-13 12:15:00,80.32,80.35,80.32,80.33,4300.0,60.9691,60.9919,60.9691,60.9767,4300.0
2014-10-13 12:20:00,80.33,80.35,80.33,80.35,2200.0,60.9767,60.9919,60.9767,60.9919,2200.0
2014-10-13 12:25:00,80.35,80.36,80.35,80.36,4400.0,60.9919,60.9995,60.9919,60.9995,4400.0
2014-10-13 12:30:00,80.34,80.34,80.33,80.33,5000.0,60.9843,60.9843,60.9767,60.9767,5000.0
2014-10-13 12:35:00,80.33,80.35,80.32,80.32,4600.0,60.9767,60.9919,60.9691,60.9691,4600.0
2014-10-13 12:40:00,80.34,80.34,80.32,80.33,8900.0,60.9843,60.9843,60.9691,60.9767,8900.0
2014-10-13 12:45:00,80.32,80.34,80.32,80.32,800.0,60.9691,60.9843,60.9691,60.9691,800.0
2014-10-13 12:50:00,80.34,80.34,80.32,80.32,8600.0,60.9843,60.9843,60.9691,60.9691,8600.0
2014-10-13 12:55:00,80.34,80.34,80.33,80.33,1300.0,60.9843,60.9843,60.9767,60.9767,1300.0
2014-10-13 13:00:00,80.33,80.33,80.32,80.33,500.0,60.9767,60.9767,60.9691,60.9767,500.0
2014-10-13 13:05:00,80.34,80.34,80.34,80.34,100.0,60.9843,60.9843,60.9843,60.9843,100.0
2014-10-13 13:10:00,80.34,80.35,80.34,80.35,4300.0,60.9843,60.9919,60.9843,60.9919,4300.0
2014-10-13 13:15:00,80.34,80.34,80.34,80.34,2000.0,60.9843,60.9843,60.9843,60.9843,2000.0
2014-10-13 13:20:00,80.34,80.35,80.34,80.34,5600.0,60.9843,60.9919,60.9843,60.9843,5600.0
2014-10-13 13:25:00,80.35,80.35,80.34,80.34,5100.0,60.9919,60.9919,60.9843,60.9843,5100.0
2014-10-13 13:30:00,80.35,80.37,80.34,80.37,5800.0,60.9919,61.0071,60.9843,61.0071,5800.0
2014-10-13 13:35:00,80.36,80.37,80.36,80.37,3400.0,60.9995,61.0071,60.9995,61.0071,3400.0
2014-10-13 13:40:00,80.37,80.37,80.35,80.35,2400.0,61.0071,61.0071,60.9919,60.9919,2400.0
2014-10-13 13:45:00,80.35,80.35,80.32,80.32,4800.0,60.9919,60.9919,60.9691,60.9691,4800.0
2014-10-13 13:50:00,80.32,80.34,80.32,80.34,4800.0,60.9691,60.9843,60.9691,60.9843,4800.0
2014-10-13 13:55:00,80.32,80.34,80.32,80.32,20800.0,60.9691,60.9843,60.9691,60.9691,20800.0
2014-10-13 14:00:00,80.33,80.37,80.33,80.37,9200.0,60.9767,61.0071,60.9767,61.0071,9200.0
2014-10-13 14:05:00,80.36,80.37,80.36,80.37,1900.0,60.9995,61.0071,60.9995,61.0071,1900.0
2014-10-13 14:10:00,80.37,80.37,80.36,80.36,5900.0,61.0071,61.0071,60.9995,60.9995,5900.0
2014-10-13 14:15:00,80.37,80.37,80.36,80.36,1600.0,61.0071,61.0071,60.9995,60.9995,1600.0
2014-10-13 14:20:00,80.37,80.37,80.35,80.37,23800.0,61.0071,61.0071,60.9919,61.0071,23800.0
2014-10-13 14:25:00,80.36,80.37,80.35,80.35,27600.0,60.9995,61.0071,60.9919,60.9919,27600.0
2014-10-13 14:30:00,80.35,80.36,80.32,80.32,4700.0,60.9919,60.9995,60.9691,60.9691,4700.0
2014-10-13 14:35:00,80.32,80.36,80.31,80.34,26900.0,60.9691,60.9995,60.9615,60.9843,26900.0
2014-10-13 14:40:00,80.34,80.38,80.34,80.36,17900.0,60.9843,61.0146,60.9843,60.9995,17900.0
2014-10-13 14:45:00,80.36,80.37,80.33,80.37,29400.0,60.9995,61.0071,60.9767,61.0071,29400.0
2014-10-13 14:50:00,80.37,80.39,80.37,80.38,16200.0,61.0071,61.0222,61.0071,61.0146,16200.0
2014-10-13 14:55:00,80.38,80.39,80.38,80.39,40300.0,61.0146,61.0222,61.0146,61.0222,40300.0
2014-10-13 15:00:00,80.39,80.4,80.38,80.4,34100.0,61.0222,61.0298,61.0146,61.0298,34100.0
2014-10-13 15:05:00,80.4,80.4,80.39,80.39,300.0,61.0298,61.0298,61.0222,61.0222,300.0
2014-10-13 15:10:00,80.39,80.39,80.39,80.39,1300.0,61.0222,61.0222,61.0222,61.0222,1300.0
2014-10-13 15:15:00,80.39,80.39,80.39,80.39,2300.0,61.0222,61.0222,61.0222,61.0222,2300.0
2014-10-13 15:20:00,80.38,80.39,80.38,80.39,1500.0,61.0146,61.0222,61.0146,61.0222,1500.0
2014-10-13 15:25:00,80.38,80.39,80.38,80.39,1700.0,61.0146,61.0222,61.0146,61.0222,1700.0
2014-10-13 15:30:00,80.39,80.39,80.38,80.38,13600.0,61.0222,61.0222,61.0146,61.0146,13600.0
2014-10-13 15:35:00,80.39,80.39,80.39,80.39,1500.0,61.0222,61.0222,61.0222,61.0222,1500.0
2014-10-13 15:40:00,80.38,80.4,80.38,80.39,12100.0,61.0146,61.0298,61.0146,61.0222,12100.0
2014-10-13 15:45:00,80.39,80.4,80.39,80.39,4200.0,61.0222,61.0298,61.0222,61.0222,4200.0
2014-10-13 15:50:00,80.4,80.4,80.39,80.4,6400.0,61.0298,61.0298,61.0222,61.0298,6400.0
2014-10-13 15:55:00,80.39,80.44,80.39,80.39,37500.0,61.0222,61.0602,61.0222,61.0222,37500.0
2014-10-14 09:30:00,80.4,80.42,80.4,80.42,28300.0,61.0298,61.045,61.0298,61.045,28300.0
2014-10-14 09:35:00,80.45,80.45,80.33,80.33,13700.0,61.0678,61.0678,60.9767,60.9767,13700.0
2014-10-14 09:40:00,80.33,80.33,80.31,80.31,24600.0,60.9767,60.9767,60.9615,60.9615,24600.0
2014-10-14 09:45:00,80.32,80.32,80.31,80.31,6400.0,60.9691,60.9691,60.9615,60.9615,6400.0
2014-10-14 09:50:00,80.31,80.34,80.31,80.33,34900.0,60.9615,60.9843,60.9615,60.9767,34900.0
2014-10-14 09:55:00,80.33,80.34,80.33,80.34,7600.0,60.9767,60.9843,60.9767,60.9843,7600.0
2014-10-14 10:00:00,80.34,80.34,80.33,80.33,1000.0,60.9843,60.9843,60.9767,60.9767,1000.0
2014-10-14 10:05:00,80.33,80.34,80.33,80.34,14100.0,60.9767,60.9843,60.9767,60.9843,14100.0
2014-10-14 10:10:00,80.33,80.34,80.32,80.33,4000.0,60.9767,60.9843,60.9691,60.9767,4000.0
2014-10-14 10:15:00,80.33,80.33,80.33,80.33,500.0,60.9767,60.9767,60.9767,60.9767,500.0
2014-10-14 10:20:00,80.33,80.34,80.33,80.33,4000.0,60.9767,60.9843,60.9767,60.9767,4000.0
2014-10-14 10:25:00,80.34,80.34,80.33,80.33,900.0,60.9843,60.9843,60.9767,60.9767,900.0
2014-10-14 10:30:00,80.33,80.33,80.33,80.33,1500.0,60.9767,60.9767,60.9767,60.9767,1500.0
2014-10-14 10:35:00,80.34,80.34,80.33,80.33,200.0,60.9843,60.9843,60.9767,60.9767,200.0
2014-10-14 10:40:00,80.33,80.34,80.33,80.33,3900.0,60.9767,60.9843,60.9767,60.9767,3900.0
2014-10-14 10:45:00,80.33,80.34,80.32,80.33,3000.0,60.9767,60.9843,60.9691,60.9767,3000.0
2014-10-14 10:50:00,80.33,80.34,80.33,80.33,2500.0,60.9767,60.9843,60.9767,60.9767,2500.0
2014-10-14 10:55:00,80.33,80.34,80.33,80.33,3900.0,60.9767,60.9843,60.9767,60.9767,3900.0
2014-10-14 11:00:00,80.33,80.34,80.32,80.34,8700.0,60.9767,60.9843,60.9691,60.9843,8700.0
2014-10-14 11:05:00,80.33,80.34,80.32,80.33,8400.0,60.9767,60.9843,60.9691,60.9767,8400.0
2014-10-14 11:10:00,80.34,80.34,80.33,80.33,2900.0,60.9843,60.9843,60.9767,60.9767,2900.0
2014-10-14 11:15:00,80.33,80.34,80.33,80.33,1800.0,60.9767,60.9843,60.9767,60.9767,1800.0
2014-10-14 11:20:00,80.33,80.34,80.33,80.33,3600.0,60.9767,60.9843,60.9767,60.9767,3600.0
2014-10-14 11:25:00,80.34,80.34,80.33,80.33,3000.0,60.9843,60.9843,60.9767,60.9767,3000.0
2014-10-14 11:30:00,80.33,80.34,80.32,80.32,9300.0,60.9767,60.9843,60.9691,60.9691,9300.0
2014-10-14 11:35:00,80.32,80.33,80.31,80.31,2300.0,60.9691,60.9767,60.9615,60.9615,2300.0
2014-10-14 11:40:00,80.31,80.33,80.31,80.31,5500.0,60.9615,60.9767,60.9615,60.9615,5500.0
2014-10-14 11:45:00,80.31,80.33,80.31,80.31,4700.0,60.9615,60.9767,60.9615,60.9615,4700.0
2014-10-14 11:50:00,80.31,80.32,80.31,80.31,2000.0,60.9615,60.9691,60.9615,60.9615,2000.0
2014-10-14 11:55:00,80.32,80.32,80.3,80.3,4600.0,60.9691,60.9691,60.9539,60.9539,4600.0
2014-10-14 12:00:00,80.3,80.31,80.3,80.3,4800.0,60.9539,60.9615,60.9539,60.9539,4800.0
2014-10-14 12:05:00,80.3,80.32,80.3,80.31,17200.0,60.9539,60.9691,60.9539,60.9615,17200.0
2014-10-14 12:10:00,80.31,80.31,80.3,80.3,8500.0,60.9615,60.9615,60.9539,60.9539,8500.0
2014-10-14 12:15:00,80.3,80.33,80.3,80.32,6600.0,60.9539,60.9767,60.9539,60.9691,6600.0
2014-10-14 12:20:00,80.32,80.34,80.32,80.33,18200.0,60.9691,60.9843,60.9691,60.9767,18200.0
2014-10-14 12:25:00,80.33,80.33,80.32,80.33,2900.0,60.9767,60.9767,60.9691,60.9767,2900.0
2014-10-14 12:30:00,80.32,80.34,80.32,80.32,7200.0,60.9691,60.9843,60.9691,60.9691,7200.0
2014-10-14 12:35:00,80.33,80.34,80.33,80.34,1700.0,60.9767,60.9843,60.9767,60.9843,1700.0
2014-10-14 12:40:00,80.33,80.33,80.32,80.32,1400.0,60.9767,60.9767,60.9691,60.9691,1400.0
2014-10-14 12:45:00,80.32,80.33,80.32,80.32,4300.0,60.9691,60.9767,60.9691,60.9691,4300.0
2014-10-14 12:50:00,80.33,80.33,80.32,80.33,9100.0,60.9767,60.9767,60.9691,60.9767,9100.0
2014-10-14 12:55:00,80.33,80.34,80.32,80.32,6700.0,60.9767,60.9843,60.9691,60.9691,6700.0
2014-10-14 13:00:00,80.32,80.32,80.31,80.31,2700.0,60.9691,60.9691,60.9615,60.9615,2700.0
2014-10-14 13:05:00,80.31,80.32,80.31,80.32,6200.0,60.9615,60.9691,60.9615,60.9691,6200.0
2014-10-14 13:10:00,80.31,80.31,80.31,80.31,1600.0,60.9615,60.9615,60.9615,60.9615,1600.0
2014-10-14 13:15:00,80.32,80.33,80.31,80.32,5300.0,60.9691,60.9767,60.9615,60.9691,5300.0
2014-10-14 13:20:00,80.31,80.32,80.31,80.32,10700.0,60.9615,60.9691,60.9615,60.9691,10700.0
2014-10-14 13:25:00,80.32,80.32,80.31,80.32,3300.0,60.9691,60.9691,60.9615,60.9691,3300.0
2014-10-14 13:30:00,80.32,80.32,80.31,80.31,1500.0,60.9691,60.9691,60.9615,60.9615,1500.0
2014-10-14 13:35:00,80.32,80.32,80.31,80.31,11000.0,60.9691,60.9691,60.9615,60.9615,11000.0
2014-10-14 13:40:00,80.32,80.32,80.31,80.31,3300.0,60.9691,60.9691,60.9615,60.9615,3300.0
2014-10-14 13:45:00,80.32,80.32,80.31,80.31,2500.0,60.9691,60.9691,60.9615,60.9615,2500.0
2014-10-14 13:50:00,80.32,80.32,80.31,80.32,5600.0,60.9691,60.9691,60.9615,60.9691,5600.0
2014-10-14 13:55:00,80.32,80.33,80.31,80.32,8500.0,60.9691,60.9767,60.9615,60.9691,8500.0
2014-10-14 14:00:00,80.33,80.33,80.32,80.32,3800.0,60.9767,60.9767,60.9691,60.9691,3800.0
2014-10-14 14:05:00,80.32,80.33,80.31,80.33,4500.0,60.9691,60.9767,60.9615,60.9767,4500.0
2014-10-14 14:10:00,80.33,80.34,80.32,80.33,4300.0,60.9767,60.9843,60.9691,60.9767,4300.0
2014-10-14 14:15:00,80.32,80.33,80.32,80.32,1700.0,60.9691,60.9767,60.9691,60.9691,1700.0
2014-10-14 14:20:00,80.32,80.33,80.31,80.31,10000.0,60.9691,60.9767,60.9615,60.9615,10000.0
2014-10-14 14:25:00,80.31,80.35,80.31,80.33,13400.0,60.9615,60.9919,60.9615,60.9767,13400.0
2014-10-14 14:30:00,80.33,80.34,80.33,80.34,5400.0,60.9767,60.9843,60.9767,60.9843,5400.0
2014-10-14 14:35:00,80.34,80.34,80.33,80.33,16100.0,60.9843,60.9843,60.9767,60.9767,16100.0
2014-10-14 14:40:00,80.33,80.34,80.33,80.33,2900.0,60.9767,60.9843,60.9767,60.9767,2900.0
2014-10-14 14:45:00,80.33,80.34,80.33,80.33,2500.0,60.9767,60.9843,60.9767,60.9767,2500.0
2014-10-14 14:50:00,80.34,80.34,80.33,80.34,1200.0,60.9843,60.9843,60.9767,60.9843,1200.0
2014-10-14 14:55:00,80.33,80.34,80.33,80.33,2600.0,60.9767,60.9843,60.9767,60.9767,2600.0
2014-10-14 15:00:00,80.34,80.34,80.33,80.34,2900.0,60.9843,60.9843,60.9767,60.9843,2900.0
2014-10-14 15:05:00,80.33,80.37,80.33,80.34,24500.0,60.9767,61.0071,60.9767,60.9843,24500.0
2014-10-14 15:10:00,80.35,80.35,80.34,80.35,3000.0,60.9919,60.9919,60.9843,60.9919,3000.0
2014-10-14 15:15:00,80.34,80.35,80.33,80.35,4200.0,60.9843,60.9919,60.9767,60.9919,4200.0
2014-10-14 15:20:00,80.34,80.35,80.34,80.34,19200.0,60.9843,60.9919,60.9843,60.9843,19200.0
2014-10-14 15:25:00,80.35,80.35,80.34,80.35,1100.0,60.9919,60.9919,60.9843,60.9919,1100.0
2014-10-14 15:30:00,80.35,80.35,80.34,80.34,3400.0,60.9919,60.9919,60.9843,60.9843,3400.0
2014-10-14 15:35:00,80.34,80.35,80.33,80.33,18800.0,60.9843,60.9919,60.9767,60.9767,18800.0
2014-10-14 15:40:00,80.34,80.35,80.34,80.35,7600.0,60.9843,60.9919,60.9843,60.9919,7600.0
2014-10-14 15:45:00,80.35,80.35,80.34,80.34,4000.0,60.9919,60.9919,60.9843,60.9843,4000.0
2014-10-14 15:50:00,80.35,80.35,80.33,80.33,8100.0,60.9919,60.9919,60.9767,60.9767,8100.0
2014-10-14 15:55:00,80.34,80.34,80.33,80.34,6200.0,60.9843,60.9843,60.9767,60.9843,6200.0
2014-10-15 09:30:00,80.57,80.7,80.54,80.7,25800.0,61.1589,61.2576,61.1361,61.2576,25800.0
2014-10-15 09:35:00,80.68,80.83,80.68,80.83,3500.0,61.2424,61.3562,61.2424,61.3562,3500.0
2014-10-15 09:40:00,80.8,80.86,80.7,80.72,12700.0,61.3335,61.379,61.2576,61.2727,12700.0
2014-10-15 09:45:00,80.7,80.72,80.65,80.65,9200.0,61.2576,61.2727,61.2196,61.2196,9200.0
2014-10-15 09:50:00,80.63,80.66,80.58,80.58,3200.0,61.2044,61.2272,61.1665,61.1665,3200.0
2014-10-15 09:55:00,80.59,80.67,80.5,80.63,55100.0,61.1741,61.2348,61.1057,61.2044,55100.0
2014-10-15 10:00:00,80.63,80.67,80.53,80.53,2200.0,61.2044,61.2348,61.1285,61.1285,2200.0
2014-10-15 10:05:00,80.57,80.57,80.49,80.55,5300.0,61.1589,61.1589,61.0981,61.1437,5300.0
2014-10-15 10:10:00,80.56,80.58,80.55,80.55,4000.0,61.1513,61.1665,61.1437,61.1437,4000.0
2014-10-15 10:15:00,80.57,80.59,80.55,80.59,1500.0,61.1589,61.1741,61.1437,61.1741,1500.0
2014-10-15 10:20:00,80.59,80.6,80.55,80.6,5300.0,61.1741,61.1816,61.1437,61.1816,5300.0
2014-10-15 10:25:00,80.57,80.6,80.57,80.58,10200.0,61.1589,61.1816,61.1589,61.1665,10200.0
2014-10-15 10:30:00,80.59,80.6,80.58,80.59,11500.0,61.1741,61.1816,61.1665,61.1741,11500.0
2014-10-15 10:35:00,80.6,80.6,80.56,80.56,33500.0,61.1816,61.1816,61.1513,61.1513,33500.0
2014-10-15 10:40:00,80.59,80.62,80.56,80.62,3600.0,61.1741,61.1968,61.1513,61.1968,3600.0
2014-10-15 10:45:00,80.6,80.67,80.6,80.67,17200.0,61.1816,61.2348,61.1816,61.2348,17200.0
2014-10-15 10:50:00,80.66,80.66,80.61,80.64,10400.0,61.2272,61.2272,61.1892,61.212,10400.0
2014-10-15 10:55:00,80.63,80.63,80.61,80.61,900.0,61.2044,61.2044,61.1892,61.1892,900.0
2014-10-15 11:00:00,80.62,80.63,80.62,80.62,3300.0,61.1968,61.2044,61.1968,61.1968,3300.0
2014-10-15 11:05:00,80.62,80.62,80.61,80.61,3000.0,61.1968,61.1968,61.1892,61.1892,3000.0
2014-10-15 11:10:00,80.61,80.61,80.55,80.56,14000.0,61.1892,61.1892,61.1437,61.1513,14000.0
2014-10-15 11:15:00,80.57,80.58,80.56,80.58,2200.0,61.1589,61.1665,61.1513,61.1665,2200.0
2014-10-15 11:20:00,80.56,80.57,80.54,80.56,17800.0,61.1513,61.1589,61.1361,61.1513,17800.0
2014-10-15 11:25:00,80.55,80.59,80.53,80.59,7300.0,61.1437,61.1741,61.1285,61.1741,7300.0
2014-10-15 11:30:00,80.58,80.59,80.58,80.58,800.0,61.1665,61.1741,61.1665,61.1665,800.0
2014-10-15 11:35:00,80.59,80.59,80.58,80.59,1000.0,61.1741,61.1741,61.1665,61.1741,1000.0
2014-10-15 11:40:00,80.58,80.59,80.57,80.59,7800.0,61.1665,61.1741,61.1589,61.1741,7800.0
2014-10-15 11:45:00,80.57,80.59,80.57,80.59,4700.0,61.1589,61.1741,61.1589,61.1741,4700.0
2014-10-15 11:50:00,80.59,80.65,80.59,80.65,6300.0,61.1741,61.2196,61.1741,61.2196,6300.0
2014-10-15 11:55:00,80.64,80.68,80.59,80.65,36000.0,61.212,61.2424,61.1741,61.2196,36000.0
2014-10-15 12:00:00,80.65,80.65,80.63,80.64,5500.0,61.2196,61.2196,61.2044,61.212,5500.0
2014-10-15 12:05:00,80.63,80.65,80.63,80.64,2300.0,61.2044,61.2196,61.2044,61.212,2300.0
2014-10-15 12:10:00,80.65,80.68,80.64,80.67,22700.0,61.2196,61.2424,61.212,61.2348,22700.0
2014-10-15 12:15:00,80.66,80.69,80.66,80.69,2600.0,61.2272,61.25,61.2272,61.25,2600.0
2014-10-15 12:20:00,80.69,80.69,80.67,80.67,3600.0,61.25,61.25,61.2348,61.2348,3600.0
2014-10-15 12:25:00,80.67,80.68,80.67,80.67,10900.0,61.2348,61.2424,61.2348,61.2348,10900.0
2014-10-15 12:30:00,80.69,80.7,80.67,80.68,7700.0,61.25,61.2576,61.2348,61.2424,7700.0
2014-10-15 12:35:00,80.69,80.69,80.67,80.67,1500.0,61.25,61.25,61.2348,61.2348,1500.0
2014-10-15 12:40:00,80.67,80.7,80.67,80.7,14700.0,61.2348,61.2576,61.2348,61.2576,14700.0
2014-10-15 12:45:00,80.69,80.7,80.69,80.69,5700.0,61.25,61.2576,61.25,61.25,5700.0
2014-10-15 12:50:00,80.69,80.73,80.69,80.72,9900.0,61.25,61.2803,61.25,61.2727,9900.0
2014-10-15 12:55:00,80.72,80.72,80.7,80.7,3800.0,61.2727,61.2727,61.2576,61.2576,3800.0
2014-10-15 13:00:00,80.7,80.71,80.69,80.69,8500.0,61.2576,61.2651,61.25,61.25,8500.0
2014-10-15 13:05:00,80.68,80.68,80.67,80.67,4300.0,61.2424,61.2424,61.2348,61.2348,4300.0
2014-10-15 13:10:00,80.67,80.67,80.66,80.67,8800.0,61.2348,61.2348,61.2272,61.2348,8800.0
2014-10-15 13:15:00,80.68,80.7,80.67,80.68,8100.0,61.2424,61.2576,61.2348,61.2424,8100.0
2014-10-15 13:20:00,80.7,80.7,80.67,80.67,13600.0,61.2576,61.2576,61.2348,61.2348,13600.0
2014-10-15 13:25:00,80.68,80.69,80.68,80.68,1300.0,61.2424,61.25,61.2424,61.2424,1300.0
2014-10-15 13:30:00,80.68,80.69,80.65,80.65,4400.0,61.2424,61.25,61.2196,61.2196,4400.0
2014-10-15 13:35:00,80.65,80.66,80.65,80.66,4300.0,61.2196,61.2272,61.2196,61.2272,4300.0
2014-10-15 13:40:00,80.65,80.67,80.63,80.63,13700.0,61.2196,61.2348,61.2044,61.2044,13700.0
2014-10-15 13:45:00,80.65,80.65,80.59,80.59,35700.0,61.2196,61.2196,61.1741,61.1741,35700.0
2014-10-15 13:50:00,80.61,80.62,80.6,80.62,8700.0,61.1892,61.1968,61.1816,61.1968,8700.0
2014-10-15 13:55:00,80.61,80.61,80.56,80.57,17900.0,61.1892,61.1892,61.1513,61.1589,17900.0
2014-10-15 14:00:00,80.59,80.59,80.56,80.58,21700.0,61.1741,61.1741,61.1513,61.1665,21700.0
2014-10-15 14:05:00,80.58,80.58,80.55,80.55,25700.0,61.1665,61.1665,61.1437,61.1437,25700.0
2014-10-15 14:10:00,80.55,80.56,80.54,80.54,6600.0,61.1437,61.1513,61.1361,61.1361,6600.0
2014-10-15 14:15:00,80.54,80.55,80.54,80.54,11900.0,61.1361,61.1437,61.1361,61.1361,11900.0
2014-10-15 14:20:00,80.55,80.55,80.54,80.54,5900.0,61.1437,61.1437,61.1361,61.1361,5900.0
2014-10-15 14:25:00,80.54,80.55,80.52,80.54,7200.0,61.1361,61.1437,61.1209,61.1361,7200.0
2014-10-15 14:30:00,80.52,80.54,80.5,80.5,4000.0,61.1209,61.1361,61.1057,61.1057,4000.0
2014-10-15 14:35:00,80.5,80.5,80.48,80.48,27300.0,61.1057,61.1057,61.0906,61.0906,27300.0
2014-10-15 14:40:00,80.49,80.49,80.48,80.48,6400.0,61.0981,61.0981,61.0906,61.0906,6400.0
2014-10-15 14:45:00,80.49,80.49,80.48,80.48,5300.0,61.0981,61.0981,61.0906,61.0906,5300.0
2014-10-15 14:50:00,80.48,80.48,80.46,80.47,26000.0,61.0906,61.0906,61.0754,61.083,26000.0
2014-10-15 14:55:00,80.47,80.56,80.47,80.53,40900.0,61.083,61.1513,61.083,61.1285,40900.0
2014-10-15 15:00:00,80.54,80.54,80.49,80.49,8000.0,61.1361,61.1361,61.0981,61.0981,8000.0
2014-10-15 15:05:00,80.49,80.5,80.48,80.5,9600.0,61.0981,61.1057,61.0906,61.1057,9600.0
2014-10-15 15:10:00,80.49,80.5,80.45,80.45,2800.0,61.0981,61.1057,61.0678,61.0678,2800.0
2014-10-15 15:15:00,80.46,80.46,80.44,80.45,44200.0,61.0754,61.0754,61.0602,61.0678,44200.0
2014-10-15 15:20:00,80.44,80.45,80.4,80.45,11600.0,61.0602,61.0678,61.0298,61.0678,11600.0
2014-10-15 15:25:00,80.45,80.46,80.43,80.43,14400.0,61.0678,61.0754,61.0526,61.0526,14400.0
2014-10-15 15:30:00,80.42,80.44,80.42,80.42,8000.0,61.045,61.0602,61.045,61.045,8000.0
2014-10-15 15:35:00,80.42,80.44,80.42,80.42,7900.0,61.045,61.0602,61.045,61.045,7900.0
2014-10-15 15:40:00,80.41,80.43,80.41,80.41,6500.0,61.0374,61.0526,61.0374,61.0374,6500.0
2014-10-15 15:45:00,80.43,80.46,80.42,80.46,6200.0,61.0526,61.0754,61.045,61.0754,6200.0
2014-10-15 15:50:00,80.45,80.46,80.44,80.46,4500.0,61.0678,61.0754,61.0602,61.0754,4500.0
2014-10-15 15:55:00,80.45,80.46,80.44,80.44,10000.0,61.0678,61.0754,61.0602,61.0602,10000.0
2014-10-16 09:30:00,80.47,80.47,80.44,80.44,25400.0,61.083,61.083,61.0602,61.0602,25400.0
2014-10-16 09:35:00,80.45,80.45,80.43,80.44,4000.0,61.0678,61.0678,61.0526,61.0602,4000.0
2014-10-16 09:40:00,80.44,80.44,80.43,80.43,200.0,61.0602,61.0602,61.0526,61.0526,200.0
2014-10-16 09:45:00,80.42,80.43,80.42,80.42,2800.0,61.045,61.0526,61.045,61.045,2800.0
2014-10-16 09:50:00,80.43,80.43,80.38,80.39,3700.0,61.0526,61.0526,61.0146,61.0222,3700.0
2014-10-16 09:55:00,80.41,80.44,80.4,80.42,4900.0,61.0374,61.0602,61.0298,61.045,4900.0
2014-10-16 10:00:00,80.39,80.4,80.39,80.4,4300.0,61.0222,61.0298,61.0222,61.0298,4300.0
2014-10-16 10:05:00,80.39,80.4,80.36,80.4,2600.0,61.0222,61.0298,60.9995,61.0298,2600.0
2014-10-16 10:10:00,80.4,80.4,80.39,80.39,2100.0,61.0298,61.0298,61.0222,61.0222,2100.0
2014-10-16 10:15:00,80.39,80.4,80.39,80.4,1300.0,61.0222,61.0298,61.0222,61.0298,1300.0
2014-10-16 10:20:00,80.4,80.45,80.4,80.44,20900.0,61.0298,61.0678,61.0298,61.0602,20900.0
2014-10-16 10:25:00,80.44,80.45,80.42,80.45,8700.0,61.0602,61.0678,61.045,61.0678,8700.0
2014-10-16 10:30:00,80.43,80.43,80.4,80.4,6600.0,61.0526,61.0526,61.0298,61.0298,6600.0
2014-10-16 10:35:00,80.39,80.4,80.35,80.36,5100.0,61.0222,61.0298,60.9919,60.9995,5100.0
2014-10-16 10:40:00,80.36,80.37,80.36,80.37,7500.0,60.9995,61.0071,60.9995,61.0071,7500.0
2014-10-16 10:45:00,80.37,80.37,80.35,80.35,3000.0,61.0071,61.0071,60.9919,60.9919,3000.0
2014-10-16 10:50:00,80.35,80.35,80.34,80.35,1300.0,60.9919,60.9919,60.9843,60.9919,1300.0
2014-10-16 10:55:00,80.36,80.38,80.35,80.36,12000.0,60.9995,61.0146,60.9919,60.9995,12000.0
2014-10-16 11:00:00,80.38,80.38,80.36,80.37,4700.0,61.0146,61.0146,60.9995,61.0071,4700.0
2014-10-16 11:05:00,80.38,80.39,80.37,80.38,14300.0,61.0146,61.0222,61.0071,61.0146,14300.0
2014-10-16 11:10:00,80.38,80.39,80.36,80.37,8200.0,61.0146,61.0222,60.9995,61.0071,8200.0
2014-10-16 11:15:00,80.36,80.38,80.36,80.37,4700.0,60.9995,61.0146,60.9995,61.0071,4700.0
2014-10-16 11:20:00,80.36,80.36,80.33,80.33,2300.0,60.9995,60.9995,60.9767,60.9767,2300.0
2014-10-16 11:25:00,80.34,80.35,80.33,80.35,59500.0,60.9843,60.9919,60.9767,60.9919,59500.0
2014-10-16 11:30:00,80.35,80.35,80.34,80.34,5000.0,60.9919,60.9919,60.9843,60.9843,5000.0
2014-10-16 11:35:00,80.35,80.35,80.33,80.34,900.0,60.9919,60.9919,60.9767,60.9843,900.0
2014-10-16 11:40:00,80.34,80.35,80.33,80.34,2900.0,60.9843,60.9919,60.9767,60.9843,2900.0
2014-10-16 11:45:00,80.35,80.36,80.33,80.36,5600.0,60.9919,60.9995,60.9767,60.9995,5600.0
2014-10-16 11:50:00,80.37,80.37,80.34,80.34,1900.0,61.0071,61.0071,60.9843,60.9843,1900.0
2014-10-16 11:55:00,80.34,80.37,80.34,80.36,74200.0,60.9843,61.0071,60.9843,60.9995,74200.0
2014-10-16 12:00:00,80.36,80.38,80.35,80.37,3800.0,60.9995,61.0146,60.9919,61.0071,3800.0
2014-10-16 12:05:00,80.38,80.38,80.36,80.38,3200.0,61.0146,61.0146,60.9995,61.0146,3200.0
2014-10-16 12:10:00,80.38,80.4,80.36,80.36,7600.0,61.0146,61.0298,60.9995,60.9995,7600.0
2014-10-16 12:15:00,80.36,80.38,80.36,80.37,1400.0,60.9995,61.0146,60.9995,61.0071,1400.0
2014-10-16 12:20:00,80.36,80.37,80.35,80.35,24300.0,60.9995,61.0071,60.9919,60.9919,24300.0
2014-10-16 12:25:00,80.36,80.36,80.35,80.35,10000.0,60.9995,60.9995,60.9919,60.9919,10000.0
2014-10-16 12:30:00,80.35,80.36,80.35,80.35,5100.0,60.9919,60.9995,60.9919,60.9919,5100.0
2014-10-16 12:35:00,80.36,80.37,80.35,80.37,4400.0,60.9995,61.0071,60.9919,61.0071,4400.0
2014-10-16 12:40:00,80.37,80.37,80.33,80.34,13400.0,61.0071,61.0071,60.9767,60.9843,13400.0
2014-10-16 12:45:00,80.33,80.35,80.33,80.35,1500.0,60.9767,60.9919,60.9767,60.9919,1500.0
2014-10-16 12:50:00,80.36,80.36,80.34,80.35,15100.0,60.9995,60.9995,60.9843,60.9919,15100.0
2014-10-16 12:55:00,80.36,80.36,80.35,80.36,4300.0,60.9995,60.9995,60.9919,60.9995,4300.0
2014-10-16 13:00:00,80.36,80.36,80.3,80.31,24600.0,60.9995,60.9995,60.9539,60.9615,24600.0
2014-10-16 13:05:00,80.3,80.32,80.29,80.3,12300.0,60.9539,60.9691,60.9463,60.9539,12300.0
2014-10-16 13:10:00,80.31,80.31,80.3,80.3,1300.0,60.9615,60.9615,60.9539,60.9539,1300.0
2014-10-16 13:15:00,80.3,80.31,80.29,80.3,1800.0,60.9539,60.9615,60.9463,60.9539,1800.0
2014-10-16 13:20:00,80.3,80.31,80.3,80.31,8600.0,60.9539,60.9615,60.9539,60.9615,8600.0
2014-10-16 13:25:00,80.31,80.31,80.29,80.29,2200.0,60.9615,60.9615,60.9463,60.9463,2200.0
2014-10-16 13:30:00,80.3,80.34,80.29,80.33,35500.0,60.9539,60.9843,60.9463,60.9767,35500.0
2014-10-16 13:35:00,80.34,80.34,80.31,80.31,5900.0,60.9843,60.9843,60.9615,60.9615,5900.0
2014-10-16 13:40:00,80.31,80.34,80.31,80.32,2000.0,60.9615,60.9843,60.9615,60.9691,2000.0
2014-10-16 13:45:00,80.32,80.34,80.32,80.33,3100.0,60.9691,60.9843,60.9691,60.9767,3100.0
2014-10-16 13:50:00,80.34,80.34,80.34,80.34,900.0,60.9843,60.9843,60.9843,60.9843,900.0
2014-10-16 13:55:00,80.36,80.36,80.34,80.34,4300.0,60.9995,60.9995,60.9843,60.9843,4300.0
2014-10-16 14:00:00,80.34,80.35,80.33,80.33,3700.0,60.9843,60.9919,60.9767,60.9767,3700.0
2014-10-16 14:05:00,80.34,80.34,80.33,80.34,4200.0,60.9843,60.9843,60.9767,60.9843,4200.0
2014-10-16 14:10:00,80.33,80.35,80.29,80.34,10200.0,60.9767,60.9919,60.9463,60.9843,10200.0
2014-10-16 14:15:00,80.34,80.34,80.31,80.33,2000.0,60.9843,60.9843,60.9615,60.9767,2000.0
2014-10-16 14:20:00,80.33,80.38,80.33,80.36,5700.0,60.9767,61.0146,60.9767,60.9995,5700.0
2014-10-16 14:25:00,80.36,80.38,80.35,80.38,8700.0,60.9995,61.0146,60.9919,61.0146,8700.0
2014-10-16 14:30:00,80.36,80.37,80.35,80.37,6300.0,60.9995,61.0071,60.9919,61.0071,6300.0
2014-10-16 14:35:00,80.37,80.37,80.33,80.33,17600.0,61.0071,61.0071,60.9767,60.9767,17600.0
2014-10-16 14:40:00,80.32,80.32,80.31,80.32,5900.0,60.9691,60.9691,60.9615,60.9691,5900.0
2014-10-16 14:45:00,80.33,80.33,80.32,80.33,4400.0,60.9767,60.9767,60.9691,60.9767,4400.0
2014-10-16 14:50:00,80.32,80.33,80.31,80.31,31500.0,60.9691,60.9767,60.9615,60.9615,31500.0
2014-10-16 14:55:00,80.31,80.33,80.28,80.32,58800.0,60.9615,60.9767,60.9387,60.9691,58800.0
2014-10-16 15:00:00,80.32,80.33,80.29,80.3,32800.0,60.9691,60.9767,60.9463,60.9539,32800.0
2014-10-16 15:05:00,80.3,80.34,80.3,80.3,9800.0,60.9539,60.9843,60.9539,60.9539,9800.0
2014-10-16 15:10:00,80.31,80.36,80.3,80.34,16000.0,60.9615,60.9995,60.9539,60.9843,16000.0
2014-10-16 15:15:00,80.33,80.34,80.32,80.32,13500.0,60.9767,60.9843,60.9691,60.9691,13500.0
2014-10-16 15:20:00,80.32,80.33,80.32,80.32,4600.0,60.9691,60.9767,60.9691,60.9691,4600.0
2014-10-16 15:25:00,80.32,80.33,80.32,80.33,7300.0,60.9691,60.9767,60.9691,60.9767,7300.0
2014-10-16 15:30:00,80.33,80.34,80.32,80.34,1800.0,60.9767,60.9843,60.9691,60.9843,1800.0
2014-10-16 15:35:00,80.34,80.34,80.32,80.33,5400.0,60.9843,60.9843,60.9691,60.9767,5400.0
2014-10-16 15:40:00,80.33,80.33,80.32,80.32,4200.0,60.9767,60.9767,60.9691,60.9691,4200.0
2014-10-16 15:45:00,80.34,80.34,80.32,80.34,4900.0,60.9843,60.9843,60.9691,60.9843,4900.0
2014-10-16 15:50:00,80.32,80.34,80.31,80.31,19800.0,60.9691,60.9843,60.9615,60.9615,19800.0
2014-10-16 15:55:00,80.3,80.31,80.25,80.29,48900.0,60.9539,60.9615,60.916,60.9463,48900.0
2014-10-17 09:30:00,80.31,80.32,80.31,80.31,17500.0,60.9615,60.9691,60.9615,60.9615,17500.0
2014-10-17 09:35:00,80.33,80.37,80.33,80.37,1100.0,60.9767,61.0071,60.9767,61.0071,1100.0
2014-10-17 09:40:00,80.37,80.37,80.33,80.34,3500.0,61.0071,61.0071,60.9767,60.9843,3500.0
2014-10-17 09:45:00,80.33,80.34,80.31,80.33,7900.0,60.9767,60.9843,60.9615,60.9767,7900.0
2014-10-17 09:50:00,80.33,80.34,80.31,80.32,5900.0,60.9767,60.9843,60.9615,60.9691,5900.0
2014-10-17 09:55:00,80.33,80.33,80.32,80.32,2400.0,60.9767,60.9767,60.9691,60.9691,2400.0
2014-10-17 10:00:00,80.33,80.34,80.3,80.3,13600.0,60.9767,60.9843,60.9539,60.9539,13600.0
2014-10-17 10:05:00,80.32,80.32,80.3,80.3,3000.0,60.9691,60.9691,60.9539,60.9539,3000.0
2014-10-17 10:10:00,80.29,80.32,80.29,80.32,3600.0,60.9463,60.9691,60.9463,60.9691,3600.0
2014-10-17 10:15:00,80.33,80.33,80.32,80.33,5400.0,60.9767,60.9767,60.9691,60.9767,5400.0
2014-10-17 10:20:00,80.33,80.33,80.32,80.33,5600.0,60.9767,60.9767,60.9691,60.9767,5600.0
2014-10-17 10:25:00,80.32,80.33,80.31,80.31,30000.0,60.9691,60.9767,60.9615,60.9615,30000.0
2014-10-17 10:30:00,80.31,80.32,80.31,80.31,9300.0,60.9615,60.9691,60.9615,60.9615,9300.0
2014-10-17 10:35:00,80.32,80.32,80.31,80.32,7000.0,60.9691,60.9691,60.9615,60.9691,7000.0
2014-10-17 10:40:00,80.32,80.35,80.31,80.33,95600.0,60.9691,60.9919,60.9615,60.9767,95600.0
2014-10-17 10:45:00,80.34,80.34,80.33,80.33,5200.0,60.9843,60.9843,60.9767,60.9767,5200.0
2014-10-17 10:50:00,80.33,80.34,80.33,80.33,11400.0,60.9767,60.9843,60.9767,60.9767,11400.0
2014-10-17 10:55:00,80.34,80.34,80.31,80.32,23800.0,60.9843,60.9843,60.9615,60.9691,23800.0
2014-10-17 11:00:00,80.32,80.32,80.31,80.32,14700.0,60.9691,60.9691,60.9615,60.9691,14700.0
2014-10-17 11:05:00,80.32,80.33,80.32,80.33,6400.0,60.9691,60.9767,60.9691,60.9767,6400.0
2014-10-17 11:10:00,80.33,80.33,80.32,80.33,3200.0,60.9767,60.9767,60.9691,60.9767,3200.0
2014-10-17 11:15:00,80.33,80.35,80.32,80.33,18300.0,60.9767,60.9919,60.9691,60.9767,18300.0
2014-10-17 11:20:00,80.34,80.34,80.33,80.34,1600.0,60.9843,60.9843,60.9767,60.9843,1600.0
2014-10-17 11:25:00,80.34,80.34,80.33,80.34,2400.0,60.9843,60.9843,60.9767,60.9843,2400.0
2014-10-17 11:30:00,80.33,80.34,80.32,80.32,8900.0,60.9767,60.9843,60.9691,60.9691,8900.0
2014-10-17 11:35:00,80.32,80.33,80.32,80.33,4000.0,60.9691,60.9767,60.9691,60.9767,4000.0
2014-10-17 11:40:00,80.33,80.33,80.32,80.33,8900.0,60.9767,60.9767,60.9691,60.9767,8900.0
2014-10-17 11:45:00,80.33,80.33,80.32,80.33,6000.0,60.9767,60.9767,60.9691,60.9767,6000.0
2014-10-17 11:50:00,80.34,80.35,80.34,80.35,3000.0,60.9843,60.9919,60.9843,60.9919,3000.0
2014-10-17 11:55:00,80.35,80.37,80.35,80.37,2600.0,60.9919,61.0071,60.9919,61.0071,2600.0
2014-10-17 12:00:00,80.37,80.38,80.37,80.38,5300.0,61.0071,61.0146,61.0071,61.0146,5300.0
2014-10-17 12:05:00,80.38,80.38,80.37,80.37,1500.0,61.0146,61.0146,61.0071,61.0071,1500.0
2014-10-17 12:10:00,80.38,80.38,80.38,80.38,1200.0,61.0146,61.0146,61.0146,61.0146,1200.0
2014-10-17 12:15:00,80.38,80.39,80.37,80.37,26200.0,61.0146,61.0222,61.0071,61.0071,26200.0
2014-10-17 12:20:00,80.37,80.38,80.37,80.38,4400.0,61.0071,61.0146,61.0071,61.0146,4400.0
2014-10-17 12:25:00,80.39,80.39,80.38,80.38,200.0,61.0222,61.0222,61.0146,61.0146,200.0
2014-10-17 12:30:00,80.38,80.38,80.37,80.37,3000.0,61.0146,61.0146,61.0071,61.0071,3000.0
2014-10-17 12:35:00,80.37,80.37,80.34,80.35,10700.0,61.0071,61.0071,60.9843,60.9919,10700.0
2014-10-17 12:40:00,80.37,80.38,80.37,80.37,2100.0,61.0071,61.0146,61.0071,61.0071,2100.0
2014-10-17 12:45:00,80.38,80.38,80.37,80.37,400.0,61.0146,61.0146,61.0071,61.0071,400.0
2014-10-17 12:50:00,80.38,80.38,80.37,80.37,3500.0,61.0146,61.0146,61.0071,61.0071,3500.0
2014-10-17 12:55:00,80.38,80.39,80.38,80.39,3200.0,61.0146,61.0222,61.0146,61.0222,3200.0
2014-10-17 13:00:00,80.38,80.39,80.38,80.38,800.0,61.0146,61.0222,61.0146,61.0146,800.0
2014-10-17 13:05:00,80.38,80.38,80.38,80.38,2600.0,61.0146,61.0146,61.0146,61.0146,2600.0
2014-10-17 13:10:00,80.38,80.39,80.38,80.39,2600.0,61.0146,61.0222,61.0146,61.0222,2600.0
2014-10-17 13:15:00,80.38,80.39,80.38,80.39,5100.0,61.0146,61.0222,61.0146,61.0222,5100.0
2014-10-17 13:20:00,80.39,80.39,80.39,80.39,800.0,61.0222,61.0222,61.0222,61.0222,800.0
2014-10-17 13:25:00,80.39,80.39,80.38,80.39,2800.0,61.0222,61.0222,61.0146,61.0222,2800.0
2014-10-17 13:30:00,80.39,80.4,80.38,80.38,4600.0,61.0222,61.0298,61.0146,61.0146,4600.0
2014-10-17 13:35:00,80.37,80.37,80.36,80.37,11200.0,61.0071,61.0071,60.9995,61.0071,11200.0
2014-10-17 13:40:00,80.36,80.37,80.36,80.37,7300.0,60.9995,61.0071,60.9995,61.0071,7300.0
2014-10-17 13:45:00,80.37,80.37,80.36,80.36,4800.0,61.0071,61.0071,60.9995,60.9995,4800.0
2014-10-17 13:50:00,80.36,80.37,80.36,80.37,700.0,60.9995,61.0071,60.9995,61.0071,700.0
2014-10-17 13:55:00,80.36,80.37,80.36,80.37,3900.0,60.9995,61.0071,60.9995,61.0071,3900.0
2014-10-17 14:00:00,80.36,80.36,80.35,80.36,14000.0,60.9995,60.9995,60.9919,60.9995,14000.0
2014-10-17 14:05:00,80.36,80.38,80.36,80.38,1500.0,60.9995,61.0146,60.9995,61.0146,1500.0
2014-10-17 14:10:00,80.38,80.38,80.35,80.36,2500.0,61.0146,61.0146,60.9919,60.9995,2500.0
2014-10-17 14:15:00,80.36,80.38,80.36,80.38,4000.0,60.9995,61.0146,60.9995,61.0146,4000.0
2014-10-17 14:20:00,80.37,80.37,80.36,80.36,2800.0,61.0071,61.0071,60.9995,60.9995,2800.0
2014-10-17 14:25:00,80.36,80.37,80.35,80.35,2100.0,60.9995,61.0071,60.9919,60.9919,2100.0
2014-10-17 14:30:00,80.37,80.37,80.35,80.36,10500.0,61.0071,61.0071,60.9919,60.9995,10500.0
2014-10-17 14:35:00,80.35,80.37,80.35,80.36,2100.0,60.9919,61.0071,60.9919,60.9995,2100.0
2014-10-17 14:40:00,80.36,80.36,80.35,80.36,2000.0,60.9995,60.9995,60.9919,60.9995,2000.0
2014-10-17 14:45:00,80.36,80.38,80.35,80.38,14200.0,60.9995,61.0146,60.9919,61.0146,14200.0
2014-10-17 14:50:00,80.38,80.41,80.38,80.39,4000.0,61.0146,61.0374,61.0146,61.0222,4000.0
2014-10-17 14:55:00,80.41,80.42,80.39,80.39,14100.0,61.0374,61.045,61.0222,61.0222,14100.0
2014-10-17 15:00:00,80.38,80.38,80.35,80.36,3500.0,61.0146,61.0146,60.9919,60.9995,3500.0
2014-10-17 15:05:00,80.38,80.39,80.38,80.39,2200.0,61.0146,61.0222,61.0146,61.0222,2200.0
2014-10-17 15:10:00,80.38,80.38,80.37,80.37,2800.0,61.0146,61.0146,61.0071,61.0071,2800.0
2014-10-17 15:15:00,80.38,80.41,80.37,80.4,10100.0,61.0146,61.0374,61.0071,61.0298,10100.0
2014-10-17 15:20:00,80.39,80.41,80.39,80.41,2100.0,61.0222,61.0374,61.0222,61.0374,2100.0
2014-10-17 15:25:00,80.41,80.41,80.39,80.39,11200.0,61.0374,61.0374,61.0222,61.0222,11200.0
2014-10-17 15:30:00,80.38,80.38,80.35,80.37,12900.0,61.0146,61.0146,60.9919,61.0071,12900.0
2014-10-17 15:35:00,80.37,80.4,80.35,80.39,50700.0,61.0071,61.0298,60.9919,61.0222,50700.0
2014-10-17 15:40:00,80.39,80.41,80.36,80.38,36800.0,61.0222,61.0374,60.9995,61.0146,36800.0
2014-10-17 15:45:00,80.38,80.41,80.37,80.39,23300.0,61.0146,61.0374,61.0071,61.0222,23300.0
2014-10-17 15:50:00,80.39,80.41,80.38,80.39,40200.0,61.0222,61.0374,61.0146,61.0222,40200.0
2014-10-17 15:55:00,80.39,80.41,80.36,80.4,44200.0,61.0222,61.0374,60.9995,61.0298,44200.0
2014-10-20 09:30:00,80.44,80.44,80.4,80.44,32000.0,61.0602,61.0602,61.0298,61.0602,32000.0
2014-10-20 09:35:00,80.42,80.44,80.42,80.42,2600.0,61.045,61.0602,61.045,61.045,2600.0
2014-10-20 09:40:00,80.41,80.42,80.41,80.42,600.0,61.0374,61.045,61.0374,61.045,600.0
2014-10-20 09:45:00,80.41,80.41,80.36,80.39,3200.0,61.0374,61.0374,60.9995,61.0222,3200.0
2014-10-20 09:50:00,80.43,80.44,80.4,80.4,4200.0,61.0526,61.0602,61.0298,61.0298,4200.0
2014-10-20 09:55:00,80.4,80.45,80.4,80.42,3800.0,61.0298,61.0678,61.0298,61.045,3800.0
2014-10-20 10:00:00,80.45,80.45,80.45,80.45,600.0,61.0678,61.0678,61.0678,61.0678,600.0
2014-10-20 10:05:00,80.4,80.4,80.39,80.39,400.0,61.0298,61.0298,61.0222,61.0222,400.0
2014-10-20 10:10:00,80.43,80.43,80.39,80.39,1500.0,61.0526,61.0526,61.0222,61.0222,1500.0
2014-10-20 10:15:00,80.41,80.44,80.39,80.44,8500.0,61.0374,61.0602,61.0222,61.0602,8500.0
2014-10-20 10:20:00,80.41,80.44,80.41,80.44,2500.0,61.0374,61.0602,61.0374,61.0602,2500.0
2014-10-20 10:25:00,80.4,80.41,80.39,80.39,1800.0,61.0298,61.0374,61.0222,61.0222,1800.0
2014-10-20 10:30:00,80.4,80.42,80.38,80.42,2100.0,61.0298,61.045,61.0146,61.045,2100.0
2014-10-20 10:35:00,80.4,80.42,80.39,80.42,1600.0,61.0298,61.045,61.0222,61.045,1600.0
2014-10-20 10:40:00,80.42,80.42,80.39,80.39,3300.0,61.045,61.045,61.0222,61.0222,3300.0
2014-10-20 10:45:00,80.42,80.42,80.39,80.42,4300.0,61.045,61.045,61.0222,61.045,4300.0
2014-10-20 10:50:00,80.41,80.43,80.4,80.41,14700.0,61.0374,61.0526,61.0298,61.0374,14700.0
2014-10-20 10:55:00,80.43,80.44,80.4,80.41,5300.0,61.0526,61.0602,61.0298,61.0374,5300.0
2014-10-20 11:00:00,80.42,80.42,80.4,80.42,2700.0,61.045,61.045,61.0298,61.045,2700.0
2014-10-20 11:05:00,80.41,80.42,80.4,80.42,3200.0,61.0374,61.045,61.0298,61.045,3200.0
2014-10-20 11:10:00,80.42,80.42,80.41,80.41,5000.0,61.045,61.045,61.0374,61.0374,5000.0
2014-10-20 11:15:00,80.41,80.42,80.4,80.42,4800.0,61.0374,61.045,61.0298,61.045,4800.0
2014-10-20 11:20:00,80.41,80.42,80.4,80.42,4100.0,61.0374,61.045,61.0298,61.045,4100.0
2014-10-20 11:25:00,80.42,80.43,80.41,80.42,4900.0,61.045,61.0526,61.0374,61.045,4900.0
2014-10-20 11:30:00,80.4,80.43,80.4,80.41,11800.0,61.0298,61.0526,61.0298,61.0374,11800.0
2014-10-20 11:35:00,80.43,80.43,80.41,80.42,3000.0,61.0526,61.0526,61.0374,61.045,3000.0
2014-10-20 11:40:00,80.43,80.43,80.42,80.43,4300.0,61.0526,61.0526,61.045,61.0526,4300.0
2014-10-20 11:45:00,80.42,80.43,80.41,80.42,4400.0,61.045,61.0526,61.0374,61.045,4400.0
2014-10-20 11:50:00,80.42,80.43,80.41,80.42,3400.0,61.045,61.0526,61.0374,61.045,3400.0
2014-10-20 11:55:00,80.42,80.42,80.41,80.41,1500.0,61.045,61.045,61.0374,61.0374,1500.0
2014-10-20 12:00:00,80.42,80.42,80.41,80.41,2900.0,61.045,61.045,61.0374,61.0374,2900.0
2014-10-20 12:05:00,80.41,80.43,80.41,80.41,9600.0,61.0374,61.0526,61.0374,61.0374,9600.0
2014-10-20 12:10:00,80.42,80.42,80.41,80.41,600.0,61.045,61.045,61.0374,61.0374,600.0
2014-10-20 12:15:00,80.41,80.42,80.41,80.42,10200.0,61.0374,61.045,61.0374,61.045,10200.0
2014-10-20 12:20:00,80.42,80.42,80.41,80.41,500.0,61.045,61.045,61.0374,61.0374,500.0
2014-10-20 12:25:00,80.41,80.42,80.41,80.42,1200.0,61.0374,61.045,61.0374,61.045,1200.0
2014-10-20 12:30:00,80.43,80.43,80.41,80.43,5700.0,61.0526,61.0526,61.0374,61.0526,5700.0
2014-10-20 12:35:00,80.43,80.43,80.42,80.42,3600.0,61.0526,61.0526,61.045,61.045,3600.0
2014-10-20 12:40:00,80.44,80.44,80.44,80.44,300.0,61.0602,61.0602,61.0602,61.0602,300.0
2014-10-20 12:45:00,80.44,80.47,80.44,80.47,17000.0,61.0602,61.083,61.0602,61.083,17000.0
2014-10-20 12:50:00,80.46,80.46,80.45,80.45,4100.0,61.0754,61.0754,61.0678,61.0678,4100.0
2014-10-20 12:55:00,80.45,80.46,80.45,80.46,800.0,61.0678,61.0754,61.0678,61.0754,800.0
2014-10-20 13:00:00,80.45,80.46,80.45,80.46,1500.0,61.0678,61.0754,61.0678,61.0754,1500.0
2014-10-20 13:05:00,80.45,80.46,80.45,80.46,1700.0,61.0678,61.0754,61.0678,61.0754,1700.0
2014-10-20 13:10:00,80.46,80.46,80.46,80.46,1300.0,61.0754,61.0754,61.0754,61.0754,1300.0
2014-10-20 13:15:00,80.46,80.46,80.45,80.45,700.0,61.0754,61.0754,61.0678,61.0678,700.0
2014-10-20 13:20:00,80.43,80.45,80.42,80.42,800.0,61.0526,61.0678,61.045,61.045,800.0
2014-10-20 13:25:00,80.42,80.44,80.42,80.44,900.0,61.045,61.0602,61.045,61.0602,900.0
2014-10-20 13:30:00,80.42,80.44,80.42,80.42,6400.0,61.045,61.0602,61.045,61.045,6400.0
2014-10-20 13:35:00,80.43,80.44,80.41,80.41,4600.0,61.0526,61.0602,61.0374,61.0374,4600.0
2014-10-20 13:40:00,80.43,80.43,80.41,80.41,3800.0,61.0526,61.0526,61.0374,61.0374,3800.0
2014-10-20 13:45:00,80.41,80.43,80.41,80.41,3100.0,61.0374,61.0526,61.0374,61.0374,3100.0
2014-10-20 13:50:00,80.41,80.44,80.41,80.43,1100.0,61.0374,61.0602,61.0374,61.0526,1100.0
2014-10-20 13:55:00,80.41,80.44,80.41,80.42,1500.0,61.0374,61.0602,61.0374,61.045,1500.0
2014-10-20 14:00:00,80.41,80.43,80.41,80.43,400.0,61.0374,61.0526,61.0374,61.0526,400.0
2014-10-20 14:05:00,80.44,80.44,80.41,80.44,5800.0,61.0602,61.0602,61.0374,61.0602,5800.0
2014-10-20 14:10:00,80.42,80.45,80.42,80.45,4500.0,61.045,61.0678,61.045,61.0678,4500.0
2014-10-20 14:15:00,80.44,80.46,80.44,80.44,10400.0,61.0602,61.0754,61.0602,61.0602,10400.0
2014-10-20 14:20:00,80.45,80.46,80.44,80.44,900.0,61.0678,61.0754,61.0602,61.0602,900.0
2014-10-20 14:25:00,80.44,80.46,80.44,80.46,4200.0,61.0602,61.0754,61.0602,61.0754,4200.0
2014-10-20 14:30:00,80.45,80.46,80.44,80.45,17700.0,61.0678,61.0754,61.0602,61.0678,17700.0
2014-10-20 14:35:00,80.44,80.45,80.44,80.45,3500.0,61.0602,61.0678,61.0602,61.0678,3500.0
2014-10-20 14:40:00,80.44,80.45,80.44,80.45,900.0,61.0602,61.0678,61.0602,61.0678,900.0
2014-10-20 14:45:00,80.45,80.45,80.44,80.44,7500.0,61.0678,61.0678,61.0602,61.0602,7500.0
2014-10-20 14:50:00,80.45,80.45,80.44,80.45,3200.0,61.0678,61.0678,61.0602,61.0678,3200.0
2014-10-20 14:55:00,80.45,80.45,80.44,80.45,1900.0,61.0678,61.0678,61.0602,61.0678,1900.0
2014-10-20 15:00:00,80.44,80.45,80.44,80.44,7000.0,61.0602,61.0678,61.0602,61.0602,7000.0
2014-10-20 15:05:00,80.44,80.44,80.4,80.41,54800.0,61.0602,61.0602,61.0298,61.0374,54800.0
2014-10-20 15:10:00,80.42,80.43,80.41,80.43,5000.0,61.045,61.0526,61.0374,61.0526,5000.0
2014-10-20 15:15:00,80.42,80.43,80.42,80.43,4300.0,61.045,61.0526,61.045,61.0526,4300.0
2014-10-20 15:20:00,80.43,80.43,80.41,80.41,5200.0,61.0526,61.0526,61.0374,61.0374,5200.0
2014-10-20 15:25:00,80.43,80.44,80.42,80.42,21000.0,61.0526,61.0602,61.045,61.045,21000.0
2014-10-20 15:30:00,80.44,80.45,80.43,80.45,13600.0,61.0602,61.0678,61.0526,61.0678,13600.0
2014-10-20 15:35:00,80.44,80.45,80.44,80.44,3600.0,61.0602,61.0678,61.0602,61.0602,3600.0
2014-10-20 15:40:00,80.44,80.45,80.44,80.44,1300.0,61.0602,61.0678,61.0602,61.0602,1300.0
2014-10-20 15:45:00,80.45,80.47,80.45,80.45,13200.0,61.0678,61.083,61.0678,61.0678,13200.0
2014-10-20 15:50:00,80.46,80.46,80.44,80.45,7200.0,61.0754,61.0754,61.0602,61.0678,7200.0
2014-10-20 15:55:00,80.46,80.47,80.45,80.47,4500.0,61.0754,61.083,61.0678,61.083,4500.0
2014-10-21 09:30:00,80.28,80.38,80.28,80.38,72600.0,60.9387,61.0146,60.9387,61.0146,72600.0
2014-10-21 09:35:00,80.37,80.39,80.36,80.39,1500.0,61.0071,61.0222,60.9995,61.0222,1500.0
2014-10-21 09:40:00,80.38,80.39,80.37,80.37,4100.0,61.0146,61.0222,61.0071,61.0071,4100.0
2014-10-21 09:45:00,80.38,80.39,80.37,80.38,3800.0,61.0146,61.0222,61.0071,61.0146,3800.0
2014-10-21 09:50:00,80.37,80.38,80.34,80.35,20000.0,61.0071,61.0146,60.9843,60.9919,20000.0
2014-10-21 09:55:00,80.36,80.36,80.35,80.36,10100.0,60.9995,60.9995,60.9919,60.9995,10100.0
2014-10-21 10:00:00,80.37,80.39,80.35,80.38,3200.0,61.0071,61.0222,60.9919,61.0146,3200.0
2014-10-21 10:05:00,80.37,80.38,80.34,80.34,5500.0,61.0071,61.0146,60.9843,60.9843,5500.0
2014-10-21 10:10:00,80.36,80.38,80.34,80.34,21500.0,60.9995,61.0146,60.9843,60.9843,21500.0
2014-10-21 10:15:00,80.35,80.36,80.34,80.36,1600.0,60.9919,60.9995,60.9843,60.9995,1600.0
2014-10-21 10:20:00,80.35,80.35,80.35,80.35,600.0,60.9919,60.9919,60.9919,60.9919,600.0
2014-10-21 10:25:00,80.35,80.36,80.35,80.35,3400.0,60.9919,60.9995,60.9919,60.9919,3400.0
2014-10-21 10:30:00,80.36,80.39,80.36,80.36,5900.0,60.9995,61.0222,60.9995,60.9995,5900.0
2014-10-21 10:35:00,80.39,80.4,80.37,80.4,3000.0,61.0222,61.0298,61.0071,61.0298,3000.0
2014-10-21 10:40:00,80.39,80.41,80.39,80.41,5700.0,61.0222,61.0374,61.0222,61.0374,5700.0
2014-10-21 10:45:00,80.4,80.4,80.39,80.39,1600.0,61.0298,61.0298,61.0222,61.0222,1600.0
2014-10-21 10:50:00,80.4,80.41,80.39,80.4,2600.0,61.0298,61.0374,61.0222,61.0298,2600.0
2014-10-21 10:55:00,80.39,80.41,80.39,80.4,3900.0,61.0222,61.0374,61.0222,61.0298,3900.0
2014-10-21 11:00:00,80.41,80.41,80.4,80.41,1200.0,61.0374,61.0374,61.0298,61.0374,1200.0
2014-10-21 11:05:00,80.41,80.41,80.39,80.39,1500.0,61.0374,61.0374,61.0222,61.0222,1500.0
2014-10-21 11:10:00,80.39,80.39,80.38,80.38,1400.0,61.0222,61.0222,61.0146,61.0146,1400.0
2014-10-21 11:15:00,80.39,80.41,80.38,80.4,6400.0,61.0222,61.0374,61.0146,61.0298,6400.0
2014-10-21 11:20:00,80.41,80.41,80.39,80.39,3100.0,61.0374,61.0374,61.0222,61.0222,3100.0
2014-10-21 11:25:00,80.4,80.41,80.4,80.41,500.0,61.0298,61.0374,61.0298,61.0374,500.0
2014-10-21 11:30:00,80.41,80.41,80.4,80.41,1900.0,61.0374,61.0374,61.0298,61.0374,1900.0
2014-10-21 11:35:00,80.41,80.41,80.41,80.41,700.0,61.0374,61.0374,61.0374,61.0374,700.0
2014-10-21 11:40:00,80.4,80.41,80.4,80.41,3900.0,61.0298,61.0374,61.0298,61.0374,3900.0
2014-10-21 11:45:00,80.41,80.41,80.4,80.41,700.0,61.0374,61.0374,61.0298,61.0374,700.0
2014-10-21 11:50:00,80.43,80.43,80.42,80.42,1000.0,61.0526,61.0526,61.045,61.045,1000.0
2014-10-21 11:55:00,80.43,80.45,80.42,80.45,47400.0,61.0526,61.0678,61.045,61.0678,47400.0
2014-10-21 12:00:00,80.45,80.45,80.44,80.45,11000.0,61.0678,61.0678,61.0602,61.0678,11000.0
2014-10-21 12:05:00,80.45,80.45,80.44,80.44,11600.0,61.0678,61.0678,61.0602,61.0602,11600.0
2014-10-21 12:10:00,80.44,80.46,80.44,80.46,700.0,61.0602,61.0754,61.0602,61.0754,700.0
2014-10-21 12:15:00,80.46,80.47,80.45,80.45,2400.0,61.0754,61.083,61.0678,61.0678,2400.0
2014-10-21 12:20:00,80.46,80.46,80.42,80.42,28500.0,61.0754,61.0754,61.045,61.045,28500.0
2014-10-21 12:25:00,80.42,80.44,80.42,80.44,8600.0,61.045,61.0602,61.045,61.0602,8600.0
2014-10-21 12:30:00,80.44,80.46,80.42,80.43,7500.0,61.0602,61.0754,61.045,61.0526,7500.0
2014-10-21 12:35:00,80.44,80.46,80.44,80.44,7200.0,61.0602,61.0754,61.0602,61.0602,7200.0
2014-10-21 12:40:00,80.44,80.46,80.43,80.45,4700.0,61.0602,61.0754,61.0526,61.0678,4700.0
2014-10-21 12:45:00,80.45,80.46,80.45,80.46,40000.0,61.0678,61.0754,61.0678,61.0754,40000.0
2014-10-21 12:50:00,80.46,80.47,80.46,80.46,5800.0,61.0754,61.083,61.0754,61.0754,5800.0
2014-10-21 12:55:00,80.47,80.47,80.46,80.47,1100.0,61.083,61.083,61.0754,61.083,1100.0
2014-10-21 13:00:00,80.46,80.47,80.46,80.46,2300.0,61.0754,61.083,61.0754,61.0754,2300.0
2014-10-21 13:05:00,80.46,80.46,80.45,80.45,1800.0,61.0754,61.0754,61.0678,61.0678,1800.0
2014-10-21 13:10:00,80.45,80.46,80.45,80.46,1900.0,61.0678,61.0754,61.0678,61.0754,1900.0
2014-10-21 13:15:00,80.46,80.47,80.45,80.45,31500.0,61.0754,61.083,61.0678,61.0678,31500.0
2014-10-21 13:20:00,80.44,80.47,80.44,80.47,26100.0,61.0602,61.083,61.0602,61.083,26100.0
2014-10-21 13:25:00,80.47,80.47,80.46,80.47,1400.0,61.083,61.083,61.0754,61.083,1400.0
2014-10-21 13:30:00,80.47,80.47,80.47,80.47,200.0,61.083,61.083,61.083,61.083,200.0
2014-10-21 13:35:00,80.47,80.47,80.47,80.47,100.0,61.083,61.083,61.083,61.083,100.0
2014-10-21 13:40:00,80.47,80.47,80.46,80.46,3700.0,61.083,61.083,61.0754,61.0754,3700.0
2014-10-21 13:45:00,80.46,80.47,80.46,80.46,24600.0,61.0754,61.083,61.0754,61.0754,24600.0
2014-10-21 13:50:00,80.47,80.47,80.45,80.46,3300.0,61.083,61.083,61.0678,61.0754,3300.0
2014-10-21 13:55:00,80.46,80.48,80.46,80.46,4700.0,61.0754,61.0906,61.0754,61.0754,4700.0
2014-10-21 14:00:00,80.47,80.48,80.47,80.48,13300.0,61.083,61.0906,61.083,61.0906,13300.0
2014-10-21 14:05:00,80.48,80.48,80.46,80.48,2500.0,61.0906,61.0906,61.0754,61.0906,2500.0
2014-10-21 14:10:00,80.46,80.47,80.46,80.46,6200.0,61.0754,61.083,61.0754,61.0754,6200.0
2014-10-21 14:15:00,80.47,80.48,80.45,80.45,21800.0,61.083,61.0906,61.0678,61.0678,21800.0
2014-10-21 14:20:00,80.45,80.46,80.45,80.46,1500.0,61.0678,61.0754,61.0678,61.0754,1500.0
2014-10-21 14:25:00,80.46,80.48,80.46,80.47,2000.0,61.0754,61.0906,61.0754,61.083,2000.0
2014-10-21 14:30:00,80.48,80.48,80.47,80.48,6800.0,61.0906,61.0906,61.083,61.0906,6800.0
2014-10-21 14:35:00,80.47,80.48,80.47,80.48,6200.0,61.083,61.0906,61.083,61.0906,6200.0
2014-10-21 14:40:00,80.48,80.48,80.47,80.47,2700.0,61.0906,61.0906,61.083,61.083,2700.0
2014-10-21 14:45:00,80.47,80.48,80.47,80.48,4800.0,61.083,61.0906,61.083,61.0906,4800.0
2014-10-21 14:50:00,80.48,80.48,80.47,80.47,1100.0,61.0906,61.0906,61.083,61.083,1100.0
2014-10-21 14:55:00,80.47,80.48,80.47,80.48,2000.0,61.083,61.0906,61.083,61.0906,2000.0
2014-10-21 15:00:00,80.48,80.48,80.47,80.48,1300.0,61.0906,61.0906,61.083,61.0906,1300.0
2014-10-21 15:05:00,80.47,80.47,80.45,80.46,1900.0,61.083,61.083,61.0678,61.0754,1900.0
2014-10-21 15:10:00,80.45,80.48,80.45,80.46,10800.0,61.0678,61.0906,61.0678,61.0754,10800.0
2014-10-21 15:15:00,80.48,80.48,80.47,80.48,2400.0,61.0906,61.0906,61.083,61.0906,2400.0
2014-10-21 15:20:00,80.47,80.48,80.47,80.48,1200.0,61.083,61.0906,61.083,61.0906,1200.0
2014-10-21 15:25:00,80.47,80.47,80.47,80.47,600.0,61.083,61.083,61.083,61.083,600.0
2014-10-21 15:30:00,80.47,80.48,80.46,80.46,42100.0,61.083,61.0906,61.0754,61.0754,42100.0
2014-10-21 15:35:00,80.47,80.47,80.46,80.46,1700.0,61.083,61.083,61.0754,61.0754,1700.0
2014-10-21 15:40:00,80.47,80.47,80.46,80.46,2400.0,61.083,61.083,61.0754,61.0754,2400.0
2014-10-21 15:45:00,80.46,80.47,80.42,80.45,39400.0,61.0754,61.083,61.045,61.0678,39400.0
2014-10-21 15:50:00,80.45,80.46,80.44,80.46,49000.0,61.0678,61.0754,61.0602,61.0754,49000.0
2014-10-21 15:55:00,80.46,80.47,80.46,80.47,2500.0,61.0754,61.083,61.0754,61.083,2500.0
2014-10-22 09:30:00,80.45,80.45,80.38,80.42,31000.0,61.0678,61.0678,61.0146,61.045,31000.0
2014-10-22 09:35:00,80.42,80.42,80.39,80.39,900.0,61.045,61.045,61.0222,61.0222,900.0
2014-10-22 09:40:00,80.41,80.42,80.38,80.38,44600.0,61.0374,61.045,61.0146,61.0146,44600.0
2014-10-22 09:45:00,80.37,80.4,80.36,80.39,15100.0,61.0071,61.0298,60.9995,61.0222,15100.0
2014-10-22 09:50:00,80.38,80.39,80.36,80.39,1900.0,61.0146,61.0222,60.9995,61.0222,1900.0
2014-10-22 09:55:00,80.38,80.38,80.38,80.38,200.0,61.0146,61.0146,61.0146,61.0146,200.0
2014-10-22 10:00:00,80.36,80.4,80.36,80.4,1600.0,60.9995,61.0298,60.9995,61.0298,1600.0
2014-10-22 10:05:00,80.37,80.4,80.36,80.38,4600.0,61.0071,61.0298,60.9995,61.0146,4600.0
2014-10-22 10:10:00,80.37,80.4,80.37,80.4,3500.0,61.0071,61.0298,61.0071,61.0298,3500.0
2014-10-22 10:15:00,80.37,80.39,80.37,80.38,1400.0,61.0071,61.0222,61.0071,61.0146,1400.0
2014-10-22 10:20:00,80.37,80.37,80.34,80.35,700.0,61.0071,61.0071,60.9843,60.9919,700.0
2014-10-22 10:25:00,80.35,80.36,80.34,80.35,3000.0,60.9919,60.9995,60.9843,60.9919,3000.0
2014-10-22 10:30:00,80.35,80.35,80.35,80.35,1000.0,60.9919,60.9919,60.9919,60.9919,1000.0
2014-10-22 10:35:00,80.38,80.39,80.35,80.37,3000.0,61.0146,61.0222,60.9919,61.0071,3000.0
2014-10-22 10:40:00,80.39,80.39,80.36,80.36,9300.0,61.0222,61.0222,60.9995,60.9995,9300.0
2014-10-22 10:45:00,80.39,80.39,80.36,80.36,22700.0,61.0222,61.0222,60.9995,60.9995,22700.0
2014-10-22 10:50:00,80.36,80.38,80.35,80.36,6000.0,60.9995,61.0146,60.9919,60.9995,6000.0
2014-10-22 10:55:00,80.36,80.37,80.35,80.37,3400.0,60.9995,61.0071,60.9919,61.0071,3400.0
2014-10-22 11:00:00,80.37,80.39,80.37,80.37,4700.0,61.0071,61.0222,61.0071,61.0071,4700.0
2014-10-22 11:05:00,80.38,80.39,80.37,80.39,3000.0,61.0146,61.0222,61.0071,61.0222,3000.0
2014-10-22 11:10:00,80.39,80.39,80.36,80.37,19800.0,61.0222,61.0222,60.9995,61.0071,19800.0
2014-10-22 11:15:00,80.38,80.38,80.36,80.36,2900.0,61.0146,61.0146,60.9995,60.9995,2900.0
2014-10-22 11:20:00,80.37,80.37,80.36,80.36,2000.0,61.0071,61.0071,60.9995,60.9995,2000.0
2014-10-22 11:25:00,80.37,80.37,80.36,80.36,800.0,61.0071,61.0071,60.9995,60.9995,800.0
2014-10-22 11:30:00,80.36,80.37,80.36,80.37,700.0,60.9995,61.0071,60.9995,61.0071,700.0
2014-10-22 11:35:00,80.36,80.37,80.35,80.35,1000.0,60.9995,61.0071,60.9919,60.9919,1000.0
2014-10-22 11:40:00,80.37,80.38,80.35,80.35,43000.0,61.0071,61.0146,60.9919,60.9919,43000.0
2014-10-22 11:45:00,80.36,80.37,80.35,80.36,16100.0,60.9995,61.0071,60.9919,60.9995,16100.0
2014-10-22 11:50:00,80.36,80.38,80.35,80.36,1500.0,60.9995,61.0146,60.9919,60.9995,1500.0
2014-10-22 11:55:00,80.37,80.38,80.36,80.36,4000.0,61.0071,61.0146,60.9995,60.9995,4000.0
2014-10-22 12:00:00,80.37,80.37,80.36,80.36,3500.0,61.0071,61.0071,60.9995,60.9995,3500.0
2014-10-22 12:05:00,80.36,80.36,80.35,80.36,2100.0,60.9995,60.9995,60.9919,60.9995,2100.0
2014-10-22 12:10:00,80.37,80.37,80.35,80.35,2000.0,61.0071,61.0071,60.9919,60.9919,2000.0
2014-10-22 12:15:00,80.35,80.36,80.35,80.36,700.0,60.9919,60.9995,60.9919,60.9995,700.0
2014-10-22 12:20:00,80.35,80.36,80.35,80.35,500.0,60.9919,60.9995,60.9919,60.9919,500.0
2014-10-22 12:25:00,80.36,80.38,80.36,80.37,4300.0,60.9995,61.0146,60.9995,61.0071,4300.0
2014-10-22 12:30:00,80.37,80.38,80.36,80.38,4300.0,61.0071,61.0146,60.9995,61.0146,4300.0
2014-10-22 12:35:00,80.38,80.38,80.37,80.37,3900.0,61.0146,61.0146,61.0071,61.0071,3900.0
2014-10-22 12:40:00,80.37,80.38,80.37,80.37,2800.0,61.0071,61.0146,61.0071,61.0071,2800.0
2014-10-22 12:45:00,80.38,80.38,80.37,80.38,1300.0,61.0146,61.0146,61.0071,61.0146,1300.0
2014-10-22 12:50:00,80.38,80.38,80.37,80.38,4600.0,61.0146,61.0146,61.0071,61.0146,4600.0
2014-10-22 12:55:00,80.37,80.38,80.37,80.37,1800.0,61.0071,61.0146,61.0071,61.0071,1800.0
2014-10-22 13:00:00,80.38,80.38,80.38,80.38,700.0,61.0146,61.0146,61.0146,61.0146,700.0
2014-10-22 13:05:00,80.37,80.39,80.37,80.37,1400.0,61.0071,61.0222,61.0071,61.0071,1400.0
2014-10-22 13:10:00,80.37,80.38,80.37,80.37,2200.0,61.0071,61.0146,61.0071,61.0071,2200.0
2014-10-22 13:15:00,80.38,80.38,80.37,80.37,1200.0,61.0146,61.0146,61.0071,61.0071,1200.0
2014-10-22 13:20:00,80.37,80.38,80.37,80.38,900.0,61.0071,61.0146,61.0071,61.0146,900.0
2014-10-22 13:25:00,80.37,80.4,80.37,80.4,9500.0,61.0071,61.0298,61.0071,61.0298,9500.0
2014-10-22 13:30:00,80.39,80.39,80.37,80.37,1900.0,61.0222,61.0222,61.0071,61.0071,1900.0
2014-10-22 13:35:00,80.38,80.38,80.37,80.38,900.0,61.0146,61.0146,61.0071,61.0146,900.0
2014-10-22 13:40:00,80.37,80.39,80.37,80.37,6400.0,61.0071,61.0222,61.0071,61.0071,6400.0
2014-10-22 13:45:00,80.38,80.39,80.37,80.38,1700.0,61.0146,61.0222,61.0071,61.0146,1700.0
2014-10-22 13:50:00,80.37,80.38,80.37,80.38,4900.0,61.0071,61.0146,61.0071,61.0146,4900.0
2014-10-22 13:55:00,80.39,80.39,80.37,80.37,2700.0,61.0222,61.0222,61.0071,61.0071,2700.0
2014-10-22 14:00:00,80.37,80.37,80.36,80.36,11400.0,61.0071,61.0071,60.9995,60.9995,11400.0
2014-10-22 14:05:00,80.37,80.39,80.36,80.39,7800.0,61.0071,61.0222,60.9995,61.0222,7800.0
2014-10-22 14:10:00,80.39,80.39,80.37,80.37,2200.0,61.0222,61.0222,61.0071,61.0071,2200.0
2014-10-22 14:15:00,80.37,80.38,80.37,80.38,1400.0,61.0071,61.0146,61.0071,61.0146,1400.0
2014-10-22 14:20:00,80.37,80.38,80.37,80.38,1700.0,61.0071,61.0146,61.0071,61.0146,1700.0
2014-10-22 14:25:00,80.37,80.4,80.37,80.4,3000.0,61.0071,61.0298,61.0071,61.0298,3000.0
2014-10-22 14:30:00,80.4,80.4,80.38,80.4,1700.0,61.0298,61.0298,61.0146,61.0298,1700.0
2014-10-22 14:35:00,80.4,80.4,80.37,80.39,7200.0,61.0298,61.0298,61.0071,61.0222,7200.0
2014-10-22 14:40:00,80.37,80.39,80.37,80.38,2700.0,61.0071,61.0222,61.0071,61.0146,2700.0
2014-10-22 14:45:00,80.38,80.39,80.37,80.38,8100.0,61.0146,61.0222,61.0071,61.0146,8100.0
2014-10-22 14:50:00,80.37,80.39,80.37,80.39,900.0,61.0071,61.0222,61.0071,61.0222,900.0
2014-10-22 14:55:00,80.38,80.38,80.38,80.38,400.0,61.0146,61.0146,61.0146,61.0146,400.0
2014-10-22 15:00:00,80.38,80.39,80.37,80.38,2200.0,61.0146,61.0222,61.0071,61.0146,2200.0
2014-10-22 15:05:00,80.38,80.39,80.37,80.37,500.0,61.0146,61.0222,61.0071,61.0071,500.0
2014-10-22 15:10:00,80.38,80.38,80.37,80.37,2500.0,61.0146,61.0146,61.0071,61.0071,2500.0
2014-10-22 15:15:00,80.39,80.39,80.37,80.38,3800.0,61.0222,61.0222,61.0071,61.0146,3800.0
2014-10-22 15:20:00,80.38,80.39,80.38,80.38,1400.0,61.0146,61.0222,61.0146,61.0146,1400.0
2014-10-22 15:25:00,80.39,80.4,80.39,80.4,4300.0,61.0222,61.0298,61.0222,61.0298,4300.0
2014-10-22 15:30:00,80.4,80.4,80.38,80.39,6500.0,61.0298,61.0298,61.0146,61.0222,6500.0
2014-10-22 15:35:00,80.38,80.39,80.38,80.39,12700.0,61.0146,61.0222,61.0146,61.0222,12700.0
2014-10-22 15:40:00,80.38,80.4,80.38,80.39,10800.0,61.0146,61.0298,61.0146,61.0222,10800.0
2014-10-22 15:45:00,80.39,80.4,80.39,80.4,38600.0,61.0222,61.0298,61.0222,61.0298,38600.0
2014-10-22 15:50:00,80.4,80.41,80.39,80.39,9600.0,61.0298,61.0374,61.0222,61.0222,9600.0
2014-10-22 15:55:00,80.39,80.4,80.38,80.39,10500.0,61.0222,61.0298,61.0146,61.0222,10500.0
2014-10-23 09:30:00,80.36,80.36,80.34,80.34,5700.0,60.9995,60.9995,60.9843,60.9843,5700.0
2014-10-23 09:35:00,80.33,80.37,80.33,80.37,500.0,60.9767,61.0071,60.9767,61.0071,500.0
2014-10-23 09:40:00,80.37,80.37,80.35,80.35,1000.0,61.0071,61.0071,60.9919,60.9919,1000.0
2014-10-23 09:45:00,80.37,80.37,80.35,80.37,5200.0,61.0071,61.0071,60.9919,61.0071,5200.0
2014-10-23 09:50:00,80.36,80.37,80.35,80.37,2200.0,60.9995,61.0071,60.9919,61.0071,2200.0
2014-10-23 09:55:00,80.37,80.37,80.36,80.37,1700.0,61.0071,61.0071,60.9995,61.0071,1700.0
2014-10-23 10:00:00,80.37,80.37,80.36,80.37,1200.0,61.0071,61.0071,60.9995,61.0071,1200.0
2014-10-23 10:05:00,80.36,80.36,80.32,80.34,13300.0,60.9995,60.9995,60.9691,60.9843,13300.0
2014-10-23 10:10:00,80.34,80.34,80.31,80.32,4900.0,60.9843,60.9843,60.9615,60.9691,4900.0
2014-10-23 10:15:00,80.32,80.34,80.32,80.33,1800.0,60.9691,60.9843,60.9691,60.9767,1800.0
2014-10-23 10:20:00,80.32,80.33,80.32,80.33,400.0,60.9691,60.9767,60.9691,60.9767,400.0
2014-10-23 10:25:00,80.32,80.34,80.31,80.33,24000.0,60.9691,60.9843,60.9615,60.9767,24000.0
2014-10-23 10:30:00,80.32,80.32,80.32,80.32,1100.0,60.9691,60.9691,60.9691,60.9691,1100.0
2014-10-23 10:35:00,80.33,80.33,80.31,80.32,5300.0,60.9767,60.9767,60.9615,60.9691,5300.0
2014-10-23 10:40:00,80.32,80.33,80.32,80.32,1200.0,60.9691,60.9767,60.9691,60.9691,1200.0
2014-10-23 10:45:00,80.33,80.34,80.32,80.33,2200.0,60.9767,60.9843,60.9691,60.9767,2200.0
2014-10-23 10:50:00,80.33,80.33,80.32,80.32,4500.0,60.9767,60.9767,60.9691,60.9691,4500.0
2014-10-23 10:55:00,80.32,80.33,80.32,80.32,2900.0,60.9691,60.9767,60.9691,60.9691,2900.0
2014-10-23 11:00:00,80.33,80.33,80.32,80.32,2800.0,60.9767,60.9767,60.9691,60.9691,2800.0
2014-10-23 11:05:00,80.32,80.33,80.32,80.33,4800.0,60.9691,60.9767,60.9691,60.9767,4800.0
2014-10-23 11:10:00,80.32,80.33,80.32,80.32,2100.0,60.9691,60.9767,60.9691,60.9691,2100.0
2014-10-23 11:15:00,80.32,80.33,80.32,80.32,2700.0,60.9691,60.9767,60.9691,60.9691,2700.0
2014-10-23 11:20:00,80.32,80.33,80.32,80.32,2700.0,60.9691,60.9767,60.9691,60.9691,2700.0
2014-10-23 11:25:00,80.32,80.33,80.32,80.32,2500.0,60.9691,60.9767,60.9691,60.9691,2500.0
2014-10-23 11:30:00,80.32,80.33,80.31,80.31,4200.0,60.9691,60.9767,60.9615,60.9615,4200.0
2014-10-23 11:35:00,80.31,80.31,80.3,80.31,3700.0,60.9615,60.9615,60.9539,60.9615,3700.0
2014-10-23 11:40:00,80.31,80.31,80.31,80.31,1000.0,60.9615,60.9615,60.9615,60.9615,1000.0
2014-10-23 11:45:00,80.31,80.32,80.3,80.32,29900.0,60.9615,60.9691,60.9539,60.9691,29900.0
2014-10-23 11:50:00,80.31,80.32,80.31,80.31,5600.0,60.9615,60.9691,60.9615,60.9615,5600.0
2014-10-23 11:55:00,80.3,80.31,80.3,80.3,900.0,60.9539,60.9615,60.9539,60.9539,900.0
2014-10-23 12:00:00,80.31,80.31,80.3,80.3,3600.0,60.9615,60.9615,60.9539,60.9539,3600.0
2014-10-23 12:05:00,80.3,80.31,80.3,80.3,1300.0,60.9539,60.9615,60.9539,60.9539,1300.0
2014-10-23 12:10:00,80.31,80.31,80.29,80.3,4500.0,60.9615,60.9615,60.9463,60.9539,4500.0
2014-10-23 12:15:00,80.29,80.3,80.28,80.29,3700.0,60.9463,60.9539,60.9387,60.9463,3700.0
2014-10-23 12:20:00,80.3,80.3,80.29,80.29,10400.0,60.9539,60.9539,60.9463,60.9463,10400.0
2014-10-23 12:25:00,80.29,80.29,80.28,80.28,2600.0,60.9463,60.9463,60.9387,60.9387,2600.0
2014-10-23 12:30:00,80.28,80.3,80.28,80.3,3000.0,60.9387,60.9539,60.9387,60.9539,3000.0
2014-10-23 12:35:00,80.29,80.3,80.29,80.3,1500.0,60.9463,60.9539,60.9463,60.9539,1500.0
2014-10-23 12:40:00,80.31,80.32,80.31,80.32,3200.0,60.9615,60.9691,60.9615,60.9691,3200.0
2014-10-23 12:45:00,80.32,80.32,80.31,80.32,5400.0,60.9691,60.9691,60.9615,60.9691,5400.0
2014-10-23 12:50:00,80.32,80.32,80.31,80.31,8500.0,60.9691,60.9691,60.9615,60.9615,8500.0
2014-10-23 12:55:00,80.3,80.31,80.3,80.3,1500.0,60.9539,60.9615,60.9539,60.9539,1500.0
2014-10-23 13:00:00,80.29,80.3,80.28,80.29,2200.0,60.9463,60.9539,60.9387,60.9463,2200.0
2014-10-23 13:05:00,80.29,80.3,80.29,80.29,900.0,60.9463,60.9539,60.9463,60.9463,900.0
2014-10-23 13:10:00,80.29,80.3,80.29,80.29,1700.0,60.9463,60.9539,60.9463,60.9463,1700.0
2014-10-23 13:15:00,80.29,80.3,80.29,80.3,2000.0,60.9463,60.9539,60.9463,60.9539,2000.0
2014-10-23 13:20:00,80.3,80.32,80.3,80.31,9200.0,60.9539,60.9691,60.9539,60.9615,9200.0
2014-10-23 13:25:00,80.3,80.31,80.3,80.3,10400.0,60.9539,60.9615,60.9539,60.9539,10400.0
2014-10-23 13:30:00,80.3,80.31,80.3,80.3,2000.0,60.9539,60.9615,60.9539,60.9539,2000.0
2014-10-23 13:35:00,80.3,80.31,80.3,80.3,3000.0,60.9539,60.9615,60.9539,60.9539,3000.0
2014-10-23 13:40:00,80.3,80.31,80.3,80.3,2600.0,60.9539,60.9615,60.9539,60.9539,2600.0
2014-10-23 13:45:00,80.31,80.32,80.3,80.31,5500.0,60.9615,60.9691,60.9539,60.9615,5500.0
2014-10-23 13:50:00,80.31,80.31,80.3,80.3,3600.0,60.9615,60.9615,60.9539,60.9539,3600.0
2014-10-23 13:55:00,80.3,80.31,80.3,80.3,1900.0,60.9539,60.9615,60.9539,60.9539,1900.0
2014-10-23 14:00:00,80.3,80.31,80.3,80.3,2100.0,60.9539,60.9615,60.9539,60.9539,2100.0
2014-10-23 14:05:00,80.3,80.31,80.29,80.3,9100.0,60.9539,60.9615,60.9463,60.9539,9100.0
2014-10-23 14:10:00,80.29,80.3,80.29,80.3,1700.0,60.9463,60.9539,60.9463,60.9539,1700.0
2014-10-23 14:15:00,80.3,80.3,80.29,80.3,2500.0,60.9539,60.9539,60.9463,60.9539,2500.0
2014-10-23 14:20:00,80.31,80.31,80.3,80.31,10800.0,60.9615,60.9615,60.9539,60.9615,10800.0
2014-10-23 14:25:00,80.32,80.32,80.31,80.31,3800.0,60.9691,60.9691,60.9615,60.9615,3800.0
2014-10-23 14:30:00,80.31,80.32,80.31,80.32,4700.0,60.9615,60.9691,60.9615,60.9691,4700.0
2014-10-23 14:35:00,80.32,80.32,80.31,80.32,1800.0,60.9691,60.9691,60.9615,60.9691,1800.0
2014-10-23 14:40:00,80.31,80.31,80.31,80.31,1700.0,60.9615,60.9615,60.9615,60.9615,1700.0
2014-10-23 14:45:00,80.3,80.3,80.3,80.3,1100.0,60.9539,60.9539,60.9539,60.9539,1100.0
2014-10-23 14:50:00,80.3,80.31,80.3,80.3,3800.0,60.9539,60.9615,60.9539,60.9539,3800.0
2014-10-23 14:55:00,80.3,80.33,80.3,80.33,2400.0,60.9539,60.9767,60.9539,60.9767,2400.0
2014-10-23 15:00:00,80.32,80.33,80.32,80.32,1400.0,60.9691,60.9767,60.9691,60.9691,1400.0
2014-10-23 15:05:00,80.33,80.34,80.32,80.32,2600.0,60.9767,60.9843,60.9691,60.9691,2600.0
2014-10-23 15:10:00,80.32,80.32,80.31,80.31,2600.0,60.9691,60.9691,60.9615,60.9615,2600.0
2014-10-23 15:15:00,80.31,80.33,80.31,80.31,1900.0,60.9615,60.9767,60.9615,60.9615,1900.0
2014-10-23 15:20:00,80.31,80.32,80.31,80.31,2500.0,60.9615,60.9691,60.9615,60.9615,2500.0
2014-10-23 15:25:00,80.31,80.32,80.31,80.31,1300.0,60.9615,60.9691,60.9615,60.9615,1300.0
2014-10-23 15:30:00,80.31,80.32,80.31,80.32,3600.0,60.9615,60.9691,60.9615,60.9691,3600.0
2014-10-23 15:35:00,80.31,80.32,80.31,80.32,1700.0,60.9615,60.9691,60.9615,60.9691,1700.0
2014-10-23 15:40:00,80.32,80.32,80.3,80.3,3800.0,60.9691,60.9691,60.9539,60.9539,3800.0
2014-10-23 15:45:00,80.3,80.31,80.3,80.3,5100.0,60.9539,60.9615,60.9539,60.9539,5100.0
2014-10-23 15:50:00,80.31,80.31,80.3,80.3,13100.0,60.9615,60.9615,60.9539,60.9539,13100.0
2014-10-23 15:55:00,80.31,80.34,80.3,80.31,10300.0,60.9615,60.9843,60.9539,60.9615,10300.0
2014-10-24 09:30:00,80.33,80.35,80.29,80.34,7200.0,60.9767,60.9919,60.9463,60.9843,7200.0
2014-10-24 09:35:00,80.34,80.34,80.3,80.3,6000.0,60.9843,60.9843,60.9539,60.9539,6000.0
2014-10-24 09:40:00,80.31,80.32,80.3,80.3,800.0,60.9615,60.9691,60.9539,60.9539,800.0
2014-10-24 09:45:00,80.32,80.32,80.3,80.3,2300.0,60.9691,60.9691,60.9539,60.9539,2300.0
2014-10-24 09:50:00,80.3,80.33,80.3,80.3,1400.0,60.9539,60.9767,60.9539,60.9539,1400.0
2014-10-24 09:55:00,80.3,80.33,80.3,80.31,2600.0,60.9539,60.9767,60.9539,60.9615,2600.0
2014-10-24 10:00:00,80.3,80.33,80.3,80.32,17800.0,60.9539,60.9767,60.9539,60.9691,17800.0
2014-10-24 10:05:00,80.32,80.33,80.3,80.32,4700.0,60.9691,60.9767,60.9539,60.9691,4700.0
2014-10-24 10:10:00,80.34,80.34,80.32,80.32,39000.0,60.9843,60.9843,60.9691,60.9691,39000.0
2014-10-24 10:15:00,80.33,80.33,80.33,80.33,3900.0,60.9767,60.9767,60.9767,60.9767,3900.0
2014-10-24 10:20:00,80.33,80.33,80.32,80.32,300.0,60.9767,60.9767,60.9691,60.9691,300.0
2014-10-24 10:25:00,80.33,80.33,80.33,80.33,700.0,60.9767,60.9767,60.9767,60.9767,700.0
2014-10-24 10:30:00,80.33,80.34,80.33,80.33,13100.0,60.9767,60.9843,60.9767,60.9767,13100.0
2014-10-24 10:35:00,80.33,80.33,80.32,80.32,700.0,60.9767,60.9767,60.9691,60.9691,700.0
2014-10-24 10:40:00,80.33,80.33,80.33,80.33,3700.0,60.9767,60.9767,60.9767,60.9767,3700.0
2014-10-24 10:45:00,80.32,80.33,80.31,80.31,4500.0,60.9691,60.9767,60.9615,60.9615,4500.0
2014-10-24 10:50:00,80.31,80.32,80.31,80.32,2500.0,60.9615,60.9691,60.9615,60.9691,2500.0
2014-10-24 10:55:00,80.32,80.32,80.3,80.31,37200.0,60.9691,60.9691,60.9539,60.9615,37200.0
2014-10-24 11:00:00,80.31,80.31,80.31,80.31,1600.0,60.9615,60.9615,60.9615,60.9615,1600.0
2014-10-24 11:05:00,80.31,80.31,80.3,80.3,1900.0,60.9615,60.9615,60.9539,60.9539,1900.0
2014-10-24 11:10:00,80.31,80.31,80.3,80.3,4400.0,60.9615,60.9615,60.9539,60.9539,4400.0
2014-10-24 11:15:00,80.3,80.3,80.29,80.29,7700.0,60.9539,60.9539,60.9463,60.9463,7700.0
2014-10-24 11:20:00,80.29,80.29,80.28,80.28,1000.0,60.9463,60.9463,60.9387,60.9387,1000.0
2014-10-24 11:25:00,80.29,80.29,80.29,80.29,100.0,60.9463,60.9463,60.9463,60.9463,100.0
2014-10-24 11:30:00,80.29,80.29,80.28,80.28,800.0,60.9463,60.9463,60.9387,60.9387,800.0
2014-10-24 11:35:00,80.29,80.29,80.28,80.29,3100.0,60.9463,60.9463,60.9387,60.9463,3100.0
2014-10-24 11:40:00,80.29,80.29,80.28,80.28,900.0,60.9463,60.9463,60.9387,60.9387,900.0
2014-10-24 11:45:00,80.28,80.29,80.28,80.29,1000.0,60.9387,60.9463,60.9387,60.9463,1000.0
2014-10-24 11:50:00,80.28,80.31,80.28,80.3,19300.0,60.9387,60.9615,60.9387,60.9539,19300.0
2014-10-24 11:55:00,80.3,80.3,80.29,80.29,1600.0,60.9539,60.9539,60.9463,60.9463,1600.0
2014-10-24 12:00:00,80.3,80.3,80.29,80.3,3400.0,60.9539,60.9539,60.9463,60.9539,3400.0
2014-10-24 12:05:00,80.31,80.31,80.29,80.3,5700.0,60.9615,60.9615,60.9463,60.9539,5700.0
2014-10-24 12:10:00,80.31,80.31,80.31,80.31,3200.0,60.9615,60.9615,60.9615,60.9615,3200.0
2014-10-24 12:15:00,80.31,80.31,80.3,80.3,1800.0,60.9615,60.9615,60.9539,60.9539,1800.0
2014-10-24 12:20:00,80.3,80.3,80.3,80.3,900.0,60.9539,60.9539,60.9539,60.9539,900.0
2014-10-24 12:25:00,80.3,80.31,80.3,80.3,4300.0,60.9539,60.9615,60.9539,60.9539,4300.0
2014-10-24 12:30:00,80.32,80.32,80.3,80.31,45200.0,60.9691,60.9691,60.9539,60.9615,45200.0
2014-10-24 12:35:00,80.32,80.32,80.32,80.32,100.0,60.9691,60.9691,60.9691,60.9691,100.0
2014-10-24 12:40:00,80.32,80.32,80.31,80.31,2300.0,60.9691,60.9691,60.9615,60.9615,2300.0
2014-10-24 12:45:00,80.31,80.31,80.31,80.31,1600.0,60.9615,60.9615,60.9615,60.9615,1600.0
2014-10-24 12:50:00,80.31,80.31,80.3,80.31,5600.0,60.9615,60.9615,60.9539,60.9615,5600.0
2014-10-24 12:55:00,80.31,80.31,80.31,80.31,200.0,60.9615,60.9615,60.9615,60.9615,200.0
2014-10-24 13:00:00,80.3,80.31,80.3,80.3,4200.0,60.9539,60.9615,60.9539,60.9539,4200.0
2014-10-24 13:05:00,80.3,80.31,80.3,80.3,500.0,60.9539,60.9615,60.9539,60.9539,500.0
2014-10-24 13:10:00,80.3,80.3,80.29,80.3,14800.0,60.9539,60.9539,60.9463,60.9539,14800.0
2014-10-24 13:15:00,80.3,80.3,80.3,80.3,1600.0,60.9539,60.9539,60.9539,60.9539,1600.0
2014-10-24 13:20:00,80.3,80.32,80.3,80.32,17300.0,60.9539,60.9691,60.9539,60.9691,17300.0
2014-10-24 13:25:00,80.31,80.32,80.3,80.32,15500.0,60.9615,60.9691,60.9539,60.9691,15500.0
2014-10-24 13:30:00,80.32,80.32,80.31,80.32,17900.0,60.9691,60.9691,60.9615,60.9691,17900.0
2014-10-24 13:35:00,80.32,80.32,80.31,80.32,3100.0,60.9691,60.9691,60.9615,60.9691,3100.0
2014-10-24 13:40:00,80.32,80.32,80.32,80.32,700.0,60.9691,60.9691,60.9691,60.9691,700.0
2014-10-24 13:45:00,80.32,80.32,80.32,80.32,1000.0,60.9691,60.9691,60.9691,60.9691,1000.0
2014-10-24 13:50:00,80.32,80.32,80.31,80.32,1400.0,60.9691,60.9691,60.9615,60.9691,1400.0
2014-10-24 13:55:00,80.32,80.34,80.32,80.33,5600.0,60.9691,60.9843,60.9691,60.9767,5600.0
2014-10-24 14:00:00,80.33,80.33,80.32,80.33,3100.0,60.9767,60.9767,60.9691,60.9767,3100.0
2014-10-24 14:05:00,80.32,80.33,80.32,80.33,3900.0,60.9691,60.9767,60.9691,60.9767,3900.0
2014-10-24 14:10:00,80.32,80.32,80.32,80.32,600.0,60.9691,60.9691,60.9691,60.9691,600.0
2014-10-24 14:15:00,80.33,80.34,80.32,80.33,5400.0,60.9767,60.9843,60.9691,60.9767,5400.0
2014-10-24 14:20:00,80.32,80.32,80.32,80.32,700.0,60.9691,60.9691,60.9691,60.9691,700.0
2014-10-24 14:25:00,80.33,80.33,80.32,80.33,4100.0,60.9767,60.9767,60.9691,60.9767,4100.0
2014-10-24 14:30:00,80.32,80.33,80.32,80.32,1100.0,60.9691,60.9767,60.9691,60.9691,1100.0
2014-10-24 14:35:00,80.33,80.34,80.33,80.34,16000.0,60.9767,60.9843,60.9767,60.9843,16000.0
2014-10-24 14:40:00,80.33,80.34,80.32,80.32,2300.0,60.9767,60.9843,60.9691,60.9691,2300.0
2014-10-24 14:45:00,80.32,80.33,80.32,80.33,3300.0,60.9691,60.9767,60.9691,60.9767,3300.0
2014-10-24 14:50:00,80.33,80.33,80.31,80.32,20100.0,60.9767,60.9767,60.9615,60.9691,20100.0
2014-10-24 14:55:00,80.32,80.32,80.32,80.32,2200.0,60.9691,60.9691,60.9691,60.9691,2200.0
2014-10-24 15:00:00,80.32,80.32,80.31,80.31,8100.0,60.9691,60.9691,60.9615,60.9615,8100.0
2014-10-24 15:05:00,80.32,80.33,80.31,80.32,15600.0,60.9691,60.9767,60.9615,60.9691,15600.0
2014-10-24 15:10:00,80.33,80.33,80.32,80.33,4200.0,60.9767,60.9767,60.9691,60.9767,4200.0
2014-10-24 15:15:00,80.33,80.33,80.31,80.31,6800.0,60.9767,60.9767,60.9615,60.9615,6800.0
2014-10-24 15:20:00,80.31,80.32,80.31,80.32,5200.0,60.9615,60.9691,60.9615,60.9691,5200.0
2014-10-24 15:25:00,80.31,80.33,80.31,80.33,6900.0,60.9615,60.9767,60.9615,60.9767,6900.0
2014-10-24 15:30:00,80.33,80.33,80.32,80.32,4500.0,60.9767,60.9767,60.9691,60.9691,4500.0
2014-10-24 15:35:00,80.32,80.33,80.32,80.32,1400.0,60.9691,60.9767,60.9691,60.9691,1400.0
2014-10-24 15:40:00,80.32,80.33,80.32,80.33,4200.0,60.9691,60.9767,60.9691,60.9767,4200.0
2014-10-24 15:45:00,80.32,80.33,80.32,80.33,4600.0,60.9691,60.9767,60.9691,60.9767,4600.0
2014-10-24 15:50:00,80.33,80.33,80.31,80.31,6400.0,60.9767,60.9767,60.9615,60.9615,6400.0
2014-10-24 15:55:00,80.31,80.31,80.3,80.31,4700.0,60.9615,60.9615,60.9539,60.9615,4700.0
2014-10-27 09:30:00,80.34,80.35,80.31,80.34,14800.0,60.9843,60.9919,60.9615,60.9843,14800.0
2014-10-27 09:35:00,80.35,80.35,80.32,80.33,1200.0,60.9919,60.9919,60.9691,60.9767,1200.0
2014-10-27 09:40:00,80.32,80.35,80.32,80.33,3000.0,60.9691,60.9919,60.9691,60.9767,3000.0
2014-10-27 09:45:00,80.34,80.34,80.33,80.34,1300.0,60.9843,60.9843,60.9767,60.9843,1300.0
2014-10-27 09:50:00,80.34,80.34,80.32,80.32,2100.0,60.9843,60.9843,60.9691,60.9691,2100.0
2014-10-27 09:55:00,80.33,80.34,80.32,80.32,2800.0,60.9767,60.9843,60.9691,60.9691,2800.0
2014-10-27 10:00:00,80.35,80.35,80.34,80.34,1100.0,60.9919,60.9919,60.9843,60.9843,1100.0
2014-10-27 10:05:00,80.36,80.36,80.33,80.33,2600.0,60.9995,60.9995,60.9767,60.9767,2600.0
2014-10-27 10:10:00,80.33,80.36,80.31,80.31,3300.0,60.9767,60.9995,60.9615,60.9615,3300.0
2014-10-27 10:15:00,80.34,80.35,80.31,80.33,4100.0,60.9843,60.9919,60.9615,60.9767,4100.0
2014-10-27 10:20:00,80.33,80.34,80.31,80.32,2300.0,60.9767,60.9843,60.9615,60.9691,2300.0
2014-10-27 10:25:00,80.32,80.34,80.32,80.33,4100.0,60.9691,60.9843,60.9691,60.9767,4100.0
2014-10-27 10:30:00,80.32,80.32,80.32,80.32,700.0,60.9691,60.9691,60.9691,60.9691,700.0
2014-10-27 10:35:00,80.32,80.33,80.32,80.32,1900.0,60.9691,60.9767,60.9691,60.9691,1900.0
2014-10-27 10:40:00,80.33,80.34,80.33,80.34,4500.0,60.9767,60.9843,60.9767,60.9843,4500.0
2014-10-27 10:45:00,80.34,80.34,80.33,80.33,1400.0,60.9843,60.9843,60.9767,60.9767,1400.0
2014-10-27 10:50:00,80.34,80.35,80.34,80.35,1000.0,60.9843,60.9919,60.9843,60.9919,1000.0
2014-10-27 10:55:00,80.35,80.35,80.35,80.35,1000.0,60.9919,60.9919,60.9919,60.9919,1000.0
2014-10-27 11:00:00,80.35,80.35,80.34,80.34,2700.0,60.9919,60.9919,60.9843,60.9843,2700.0
2014-10-27 11:05:00,80.36,80.36,80.35,80.36,2500.0,60.9995,60.9995,60.9919,60.9995,2500.0
2014-10-27 11:10:00,80.36,80.36,80.34,80.34,2400.0,60.9995,60.9995,60.9843,60.9843,2400.0
2014-10-27 11:15:00,80.35,80.36,80.34,80.36,1900.0,60.9919,60.9995,60.9843,60.9995,1900.0
2014-10-27 11:20:00,80.36,80.37,80.36,80.37,5700.0,60.9995,61.0071,60.9995,61.0071,5700.0
2014-10-27 11:25:00,80.36,80.37,80.36,80.37,2000.0,60.9995,61.0071,60.9995,61.0071,2000.0
2014-10-27 11:30:00,80.37,80.37,80.36,80.36,2600.0,61.0071,61.0071,60.9995,60.9995,2600.0
2014-10-27 11:35:00,80.37,80.38,80.35,80.38,11500.0,61.0071,61.0146,60.9919,61.0146,11500.0
2014-10-27 11:40:00,80.37,80.38,80.37,80.38,3600.0,61.0071,61.0146,61.0071,61.0146,3600.0
2014-10-27 11:45:00,80.38,80.38,80.37,80.38,2700.0,61.0146,61.0146,61.0071,61.0146,2700.0
2014-10-27 11:50:00,80.38,80.38,80.37,80.38,3500.0,61.0146,61.0146,61.0071,61.0146,3500.0
2014-10-27 11:55:00,80.37,80.38,80.37,80.38,4800.0,61.0071,61.0146,61.0071,61.0146,4800.0
2014-10-27 12:00:00,80.38,80.38,80.38,80.38,600.0,61.0146,61.0146,61.0146,61.0146,600.0
2014-10-27 12:05:00,80.38,80.38,80.37,80.38,5100.0,61.0146,61.0146,61.0071,61.0146,5100.0
2014-10-27 12:10:00,80.37,80.38,80.37,80.38,2200.0,61.0071,61.0146,61.0071,61.0146,2200.0
2014-10-27 12:15:00,80.37,80.38,80.35,80.36,13200.0,61.0071,61.0146,60.9919,60.9995,13200.0
2014-10-27 12:20:00,80.37,80.37,80.36,80.36,2500.0,61.0071,61.0071,60.9995,60.9995,2500.0
2014-10-27 12:25:00,80.37,80.37,80.37,80.37,400.0,61.0071,61.0071,61.0071,61.0071,400.0
2014-10-27 12:30:00,80.36,80.37,80.36,80.37,200.0,60.9995,61.0071,60.9995,61.0071,200.0
2014-10-27 12:35:00,80.37,80.37,80.36,80.36,8400.0,61.0071,61.0071,60.9995,60.9995,8400.0
2014-10-27 12:40:00,80.36,80.37,80.36,80.36,5000.0,60.9995,61.0071,60.9995,60.9995,5000.0
2014-10-27 12:45:00,80.36,80.37,80.35,80.36,4500.0,60.9995,61.0071,60.9919,60.9995,4500.0
2014-10-27 12:50:00,80.36,80.37,80.35,80.36,97200.0,60.9995,61.0071,60.9919,60.9995,97200.0
2014-10-27 12:55:00,80.35,80.36,80.35,80.36,11600.0,60.9919,60.9995,60.9919,60.9995,11600.0
2014-10-27 13:00:00,80.35,80.35,80.34,80.34,7900.0,60.9919,60.9919,60.9843,60.9843,7900.0
2014-10-27 13:05:00,80.33,80.33,80.33,80.33,200.0,60.9767,60.9767,60.9767,60.9767,200.0
2014-10-27 13:10:00,80.33,80.34,80.33,80.34,600.0,60.9767,60.9843,60.9767,60.9843,600.0
2014-10-27 13:15:00,80.33,80.34,80.33,80.34,300.0,60.9767,60.9843,60.9767,60.9843,300.0
2014-10-27 13:20:00,80.34,80.34,80.33,80.33,3600.0,60.9843,60.9843,60.9767,60.9767,3600.0
2014-10-27 13:25:00,80.34,80.34,80.33,80.33,1700.0,60.9843,60.9843,60.9767,60.9767,1700.0
2014-10-27 13:30:00,80.34,80.35,80.34,80.34,15500.0,60.9843,60.9919,60.9843,60.9843,15500.0
2014-10-27 13:35:00,80.34,80.34,80.33,80.33,10100.0,60.9843,60.9843,60.9767,60.9767,10100.0
2014-10-27 13:40:00,80.33,80.33,80.33,80.33,4500.0,60.9767,60.9767,60.9767,60.9767,4500.0
2014-10-27 13:45:00,80.33,80.33,80.32,80.32,19800.0,60.9767,60.9767,60.9691,60.9691,19800.0
2014-10-27 13:50:00,80.33,80.33,80.31,80.31,400.0,60.9767,60.9767,60.9615,60.9615,400.0
2014-10-27 13:55:00,80.32,80.33,80.31,80.33,5400.0,60.9691,60.9767,60.9615,60.9767,5400.0
2014-10-27 14:00:00,80.33,80.33,80.32,80.32,5300.0,60.9767,60.9767,60.9691,60.9691,5300.0
2014-10-27 14:05:00,80.32,80.33,80.32,80.33,2300.0,60.9691,60.9767,60.9691,60.9767,2300.0
2014-10-27 14:10:00,80.33,80.33,80.32,80.33,4300.0,60.9767,60.9767,60.9691,60.9767,4300.0
2014-10-27 14:15:00,80.33,80.34,80.33,80.34,6100.0,60.9767,60.9843,60.9767,60.9843,6100.0
2014-10-27 14:20:00,80.34,80.35,80.34,80.35,11000.0,60.9843,60.9919,60.9843,60.9919,11000.0
2014-10-27 14:25:00,80.34,80.35,80.34,80.35,700.0,60.9843,60.9919,60.9843,60.9919,700.0
2014-10-27 14:30:00,80.34,80.35,80.33,80.34,7700.0,60.9843,60.9919,60.9767,60.9843,7700.0
2014-10-27 14:35:00,80.34,80.34,80.33,80.34,700.0,60.9843,60.9843,60.9767,60.9843,700.0
2014-10-27 14:40:00,80.34,80.34,80.33,80.33,900.0,60.9843,60.9843,60.9767,60.9767,900.0
2014-10-27 14:45:00,80.34,80.34,80.33,80.34,9300.0,60.9843,60.9843,60.9767,60.9843,9300.0
2014-10-27 14:50:00,80.33,80.34,80.33,80.34,2900.0,60.9767,60.9843,60.9767,60.9843,2900.0
2014-10-27 14:55:00,80.34,80.34,80.33,80.34,10500.0,60.9843,60.9843,60.9767,60.9843,10500.0
2014-10-27 15:00:00,80.34,80.34,80.33,80.34,1900.0,60.9843,60.9843,60.9767,60.9843,1900.0
2014-10-27 15:05:00,80.34,80.34,80.33,80.33,5000.0,60.9843,60.9843,60.9767,60.9767,5000.0
2014-10-27 15:10:00,80.33,80.34,80.33,80.33,4500.0,60.9767,60.9843,60.9767,60.9767,4500.0
2014-10-27 15:15:00,80.34,80.35,80.32,80.33,78200.0,60.9843,60.9919,60.9691,60.9767,78200.0
2014-10-27 15:20:00,80.34,80.35,80.34,80.35,21400.0,60.9843,60.9919,60.9843,60.9919,21400.0
2014-10-27 15:25:00,80.35,80.35,80.34,80.34,13700.0,60.9919,60.9919,60.9843,60.9843,13700.0
2014-10-27 15:30:00,80.34,80.36,80.34,80.36,20800.0,60.9843,60.9995,60.9843,60.9995,20800.0
2014-10-27 15:35:00,80.36,80.36,80.35,80.35,13000.0,60.9995,60.9995,60.9919,60.9919,13000.0
2014-10-27 15:40:00,80.36,80.36,80.35,80.36,5200.0,60.9995,60.9995,60.9919,60.9995,5200.0
2014-10-27 15:45:00,80.36,80.36,80.33,80.34,10400.0,60.9995,60.9995,60.9767,60.9843,10400.0
2014-10-27 15:50:00,80.33,80.34,80.33,80.34,2500.0,60.9767,60.9843,60.9767,60.9843,2500.0
2014-10-27 15:55:00,80.33,80.34,80.33,80.34,9800.0,60.9767,60.9843,60.9767,60.9843,9800.0
2014-10-28 09:30:00,80.3,80.34,80.3,80.3,26100.0,60.9539,60.9843,60.9539,60.9539,26100.0
2014-10-28 09:35:00,80.32,80.34,80.29,80.29,2900.0,60.9691,60.9843,60.9463,60.9463,2900.0
2014-10-28 09:40:00,80.3,80.3,80.3,80.3,100.0,60.9539,60.9539,60.9539,60.9539,100.0
2014-10-28 09:45:00,80.32,80.33,80.3,80.3,2100.0,60.9691,60.9767,60.9539,60.9539,2100.0
2014-10-28 09:50:00,80.3,80.32,80.3,80.32,900.0,60.9539,60.9691,60.9539,60.9691,900.0
2014-10-28 09:55:00,80.32,80.32,80.32,80.32,0.0,60.9691,60.9691,60.9691,60.9691,0.0
2014-10-28 10:00:00,80.3,80.3,80.29,80.3,2100.0,60.9539,60.9539,60.9463,60.9539,2100.0
2014-10-28 10:05:00,80.3,80.3,80.3,80.3,0.0,60.9539,60.9539,60.9539,60.9539,0.0
2014-10-28 10:10:00,80.31,80.31,80.28,80.28,1100.0,60.9615,60.9615,60.9387,60.9387,1100.0
2014-10-28 10:15:00,80.28,80.29,80.28,80.29,1900.0,60.9387,60.9463,60.9387,60.9463,1900.0
2014-10-28 10:20:00,80.28,80.29,80.28,80.29,2200.0,60.9387,60.9463,60.9387,60.9463,2200.0
2014-10-28 10:25:00,80.29,80.29,80.28,80.28,12300.0,60.9463,60.9463,60.9387,60.9387,12300.0
2014-10-28 10:30:00,80.29,80.29,80.28,80.29,5300.0,60.9463,60.9463,60.9387,60.9463,5300.0
2014-10-28 10:35:00,80.28,80.28,80.27,80.27,1600.0,60.9387,60.9387,60.9311,60.9311,1600.0
2014-10-28 10:40:00,80.28,80.29,80.27,80.29,2800.0,60.9387,60.9463,60.9311,60.9463,2800.0
2014-10-28 10:45:00,80.28,80.29,80.27,80.27,5100.0,60.9387,60.9463,60.9311,60.9311,5100.0
2014-10-28 10:50:00,80.29,80.29,80.27,80.28,2200.0,60.9463,60.9463,60.9311,60.9387,2200.0
2014-10-28 10:55:00,80.28,80.3,80.27,80.29,3700.0,60.9387,60.9539,60.9311,60.9463,3700.0
2014-10-28 11:00:00,80.29,80.3,80.28,80.29,2700.0,60.9463,60.9539,60.9387,60.9463,2700.0
2014-10-28 11:05:00,80.28,80.28,80.27,80.27,2600.0,60.9387,60.9387,60.9311,60.9311,2600.0
2014-10-28 11:10:00,80.29,80.3,80.27,80.29,17600.0,60.9463,60.9539,60.9311,60.9463,17600.0
2014-10-28 11:15:00,80.3,80.3,80.28,80.3,12800.0,60.9539,60.9539,60.9387,60.9539,12800.0
2014-10-28 11:20:00,80.29,80.3,80.29,80.3,700.0,60.9463,60.9539,60.9463,60.9539,700.0
2014-10-28 11:25:00,80.3,80.3,80.29,80.3,1800.0,60.9539,60.9539,60.9463,60.9539,1800.0
2014-10-28 11:30:00,80.3,80.31,80.29,80.3,1000.0,60.9539,60.9615,60.9463,60.9539,1000.0
2014-10-28 11:35:00,80.3,80.3,80.29,80.3,1500.0,60.9539,60.9539,60.9463,60.9539,1500.0
2014-10-28 11:40:00,80.3,80.3,80.29,80.29,2100.0,60.9539,60.9539,60.9463,60.9463,2100.0
2014-10-28 11:45:00,80.29,80.3,80.29,80.3,200.0,60.9463,60.9539,60.9463,60.9539,200.0
2014-10-28 11:50:00,80.3,80.3,80.29,80.3,3500.0,60.9539,60.9539,60.9463,60.9539,3500.0
2014-10-28 11:55:00,80.29,80.3,80.29,80.29,1900.0,60.9463,60.9539,60.9463,60.9463,1900.0
2014-10-28 12:00:00,80.29,80.3,80.29,80.29,16100.0,60.9463,60.9539,60.9463,60.9463,16100.0
2014-10-28 12:05:00,80.3,80.3,80.29,80.3,2500.0,60.9539,60.9539,60.9463,60.9539,2500.0
2014-10-28 12:10:00,80.3,80.3,80.27,80.28,24100.0,60.9539,60.9539,60.9311,60.9387,24100.0
2014-10-28 12:15:00,80.27,80.28,80.26,80.27,15200.0,60.9311,60.9387,60.9236,60.9311,15200.0
2014-10-28 12:20:00,80.27,80.28,80.27,80.27,1400.0,60.9311,60.9387,60.9311,60.9311,1400.0
2014-10-28 12:25:00,80.27,80.28,80.25,80.25,1500.0,60.9311,60.9387,60.916,60.916,1500.0
2014-10-28 12:30:00,80.25,80.27,80.25,80.27,3900.0,60.916,60.9311,60.916,60.9311,3900.0
2014-10-28 12:35:00,80.28,80.28,80.26,80.26,1000.0,60.9387,60.9387,60.9236,60.9236,1000.0
2014-10-28 12:40:00,80.26,80.26,80.25,80.26,8600.0,60.9236,60.9236,60.916,60.9236,8600.0
2014-10-28 12:45:00,80.25,80.26,80.25,80.26,2600.0,60.916,60.9236,60.916,60.9236,2600.0
2014-10-28 12:50:00,80.25,80.26,80.25,80.26,3700.0,60.916,60.9236,60.916,60.9236,3700.0
2014-10-28 12:55:00,80.26,80.26,80.25,80.25,3000.0,60.9236,60.9236,60.916,60.916,3000.0
2014-10-28 13:00:00,80.25,80.26,80.25,80.26,1500.0,60.916,60.9236,60.916,60.9236,1500.0
2014-10-28 13:05:00,80.26,80.26,80.25,80.25,1200.0,60.9236,60.9236,60.916,60.916,1200.0
2014-10-28 13:10:00,80.26,80.26,80.25,80.25,19200.0,60.9236,60.9236,60.916,60.916,19200.0
2014-10-28 13:15:00,80.26,80.26,80.24,80.24,4700.0,60.9236,60.9236,60.9084,60.9084,4700.0
2014-10-28 13:20:00,80.24,80.26,80.24,80.25,2800.0,60.9084,60.9236,60.9084,60.916,2800.0
2014-10-28 13:25:00,80.24,80.25,80.24,80.25,1000.0,60.9084,60.916,60.9084,60.916,1000.0
2014-10-28 13:30:00,80.26,80.26,80.24,80.26,1300.0,60.9236,60.9236,60.9084,60.9236,1300.0
2014-10-28 13:35:00,80.26,80.26,80.25,80.25,1700.0,60.9236,60.9236,60.916,60.916,1700.0
2014-10-28 13:40:00,80.25,80.26,80.25,80.26,3900.0,60.916,60.9236,60.916,60.9236,3900.0
2014-10-28 13:45:00,80.26,80.26,80.25,80.25,13500.0,60.9236,60.9236,60.916,60.916,13500.0
2014-10-28 13:50:00,80.26,80.26,80.25,80.25,9600.0,60.9236,60.9236,60.916,60.916,9600.0
2014-10-28 13:55:00,80.26,80.27,80.25,80.26,4900.0,60.9236,60.9311,60.916,60.9236,4900.0
2014-10-28 14:00:00,80.26,80.27,80.26,80.26,800.0,60.9236,60.9311,60.9236,60.9236,800.0
2014-10-28 14:05:00,80.26,80.26,80.25,80.25,1700.0,60.9236,60.9236,60.916,60.916,1700.0
2014-10-28 14:10:00,80.25,80.26,80.25,80.25,18200.0,60.916,60.9236,60.916,60.916,18200.0
2014-10-28 14:15:00,80.25,80.26,80.25,80.26,7200.0,60.916,60.9236,60.916,60.9236,7200.0
2014-10-28 14:20:00,80.26,80.26,80.25,80.25,12800.0,60.9236,60.9236,60.916,60.916,12800.0
2014-10-28 14:25:00,80.26,80.26,80.25,80.26,3600.0,60.9236,60.9236,60.916,60.9236,3600.0
2014-10-28 14:30:00,80.26,80.26,80.26,80.26,1700.0,60.9236,60.9236,60.9236,60.9236,1700.0
2014-10-28 14:35:00,80.25,80.26,80.25,80.26,3800.0,60.916,60.9236,60.916,60.9236,3800.0
2014-10-28 14:40:00,80.26,80.26,80.25,80.26,6400.0,60.9236,60.9236,60.916,60.9236,6400.0
2014-10-28 14:45:00,80.26,80.27,80.25,80.27,1900.0,60.9236,60.9311,60.916,60.9311,1900.0
2014-10-28 14:50:00,80.27,80.27,80.25,80.26,7400.0,60.9311,60.9311,60.916,60.9236,7400.0
2014-10-28 14:55:00,80.27,80.27,80.25,80.26,2300.0,60.9311,60.9311,60.916,60.9236,2300.0
2014-10-28 15:00:00,80.26,80.27,80.24,80.25,55100.0,60.9236,60.9311,60.9084,60.916,55100.0
2014-10-28 15:05:00,80.25,80.25,80.24,80.24,19600.0,60.916,60.916,60.9084,60.9084,19600.0
2014-10-28 15:10:00,80.24,80.25,80.24,80.25,2000.0,60.9084,60.916,60.9084,60.916,2000.0
2014-10-28 15:15:00,80.24,80.25,80.24,80.25,600.0,60.9084,60.916,60.9084,60.916,600.0
2014-10-28 15:20:00,80.24,80.26,80.23,80.25,20300.0,60.9084,60.9236,60.9008,60.916,20300.0
2014-10-28 15:25:00,80.25,80.27,80.25,80.26,8300.0,60.916,60.9311,60.916,60.9236,8300.0
2014-10-28 15:30:00,80.25,80.26,80.24,80.24,14000.0,60.916,60.9236,60.9084,60.9084,14000.0
2014-10-28 15:35:00,80.24,80.26,80.24,80.26,13500.0,60.9084,60.9236,60.9084,60.9236,13500.0
2014-10-28 15:40:00,80.25,80.26,80.25,80.26,4000.0,60.916,60.9236,60.916,60.9236,4000.0
2014-10-28 15:45:00,80.25,80.26,80.25,80.26,11800.0,60.916,60.9236,60.916,60.9236,11800.0
2014-10-28 15:50:00,80.25,80.25,80.24,80.25,9900.0,60.916,60.916,60.9084,60.916,9900.0
2014-10-28 15:55:00,80.25,80.25,80.23,80.23,11500.0,60.916,60.916,60.9008,60.9008,11500.0
2014-10-29 09:30:00,80.27,80.29,80.25,80.27,6100.0,60.9311,60.9463,60.916,60.9311,6100.0
2014-10-29 09:35:00,80.27,80.27,80.25,80.27,2100.0,60.9311,60.9311,60.916,60.9311,2100.0
2014-10-29 09:40:00,80.26,80.27,80.25,80.27,2500.0,60.9236,60.9311,60.916,60.9311,2500.0
2014-10-29 09:45:00,80.27,80.27,80.25,80.26,2900.0,60.9311,60.9311,60.916,60.9236,2900.0
2014-10-29 09:50:00,80.26,80.26,80.25,80.26,4900.0,60.9236,60.9236,60.916,60.9236,4900.0
2014-10-29 09:55:00,80.26,80.26,80.25,80.26,5300.0,60.9236,60.9236,60.916,60.9236,5300.0
2014-10-29 10:00:00,80.26,80.26,80.25,80.26,7500.0,60.9236,60.9236,60.916,60.9236,7500.0
2014-10-29 10:05:00,80.26,80.27,80.26,80.26,2200.0,60.9236,60.9311,60.9236,60.9236,2200.0
2014-10-29 10:10:00,80.25,80.25,80.25,80.25,400.0,60.916,60.916,60.916,60.916,400.0
2014-10-29 10:15:00,80.27,80.27,80.27,80.27,200.0,60.9311,60.9311,60.9311,60.9311,200.0
2014-10-29 10:20:00,80.26,80.27,80.25,80.27,7700.0,60.9236,60.9311,60.916,60.9311,7700.0
2014-10-29 10:25:00,80.26,80.28,80.25,80.27,2600.0,60.9236,60.9387,60.916,60.9311,2600.0
2014-10-29 10:30:00,80.28,80.28,80.26,80.26,1700.0,60.9387,60.9387,60.9236,60.9236,1700.0
2014-10-29 10:35:00,80.25,80.28,80.25,80.27,500.0,60.916,60.9387,60.916,60.9311,500.0
2014-10-29 10:40:00,80.25,80.28,80.25,80.28,1900.0,60.916,60.9387,60.916,60.9387,1900.0
2014-10-29 10:45:00,80.26,80.28,80.26,80.28,1100.0,60.9236,60.9387,60.9236,60.9387,1100.0
2014-10-29 10:50:00,80.25,80.28,80.25,80.26,1900.0,60.916,60.9387,60.916,60.9236,1900.0
2014-10-29 10:55:00,80.27,80.28,80.25,80.25,1700.0,60.9311,60.9387,60.916,60.916,1700.0
2014-10-29 11:00:00,80.27,80.27,80.25,80.27,1600.0,60.9311,60.9311,60.916,60.9311,1600.0
2014-10-29 11:05:00,80.27,80.28,80.25,80.28,2000.0,60.9311,60.9387,60.916,60.9387,2000.0
2014-10-29 11:10:00,80.27,80.28,80.24,80.25,6000.0,60.9311,60.9387,60.9084,60.916,6000.0
2014-10-29 11:15:00,80.25,80.27,80.24,80.25,1300.0,60.916,60.9311,60.9084,60.916,1300.0
2014-10-29 11:20:00,80.24,80.27,80.24,80.26,1900.0,60.9084,60.9311,60.9084,60.9236,1900.0
2014-10-29 11:25:00,80.27,80.27,80.24,80.25,1100.0,60.9311,60.9311,60.9084,60.916,1100.0
2014-10-29 11:30:00,80.24,80.27,80.24,80.26,1600.0,60.9084,60.9311,60.9084,60.9236,1600.0
2014-10-29 11:35:00,80.26,80.27,80.24,80.24,7700.0,60.9236,60.9311,60.9084,60.9084,7700.0
2014-10-29 11:40:00,80.25,80.27,80.25,80.27,4700.0,60.916,60.9311,60.916,60.9311,4700.0
2014-10-29 11:45:00,80.26,80.27,80.24,80.25,12900.0,60.9236,60.9311,60.9084,60.916,12900.0
2014-10-29 11:50:00,80.26,80.26,80.24,80.24,8000.0,60.9236,60.9236,60.9084,60.9084,8000.0
2014-10-29 11:55:00,80.26,80.26,80.25,80.26,1900.0,60.9236,60.9236,60.916,60.9236,1900.0
2014-10-29 12:00:00,80.25,80.26,80.24,80.26,12700.0,60.916,60.9236,60.9084,60.9236,12700.0
2014-10-29 12:05:00,80.25,80.25,80.24,80.25,4800.0,60.916,60.916,60.9084,60.916,4800.0
2014-10-29 12:10:00,80.24,80.25,80.24,80.25,8200.0,60.9084,60.916,60.9084,60.916,8200.0
2014-10-29 12:15:00,80.24,80.25,80.24,80.25,4300.0,60.9084,60.916,60.9084,60.916,4300.0
2014-10-29 12:20:00,80.24,80.25,80.23,80.23,15900.0,60.9084,60.916,60.9008,60.9008,15900.0
2014-10-29 12:25:00,80.21,80.22,80.2,80.2,1000.0,60.8856,60.8932,60.878,60.878,1000.0
2014-10-29 12:30:00,80.2,80.2,80.2,80.2,0.0,60.878,60.878,60.878,60.878,0.0
2014-10-29 12:35:00,80.2,80.23,80.2,80.23,800.0,60.878,60.9008,60.878,60.9008,800.0
2014-10-29 12:40:00,80.23,80.23,80.23,80.23,3300.0,60.9008,60.9008,60.9008,60.9008,3300.0
2014-10-29 12:45:00,80.24,80.24,80.23,80.23,5400.0,60.9084,60.9084,60.9008,60.9008,5400.0
2014-10-29 12:50:00,80.22,80.23,80.22,80.23,2700.0,60.8932,60.9008,60.8932,60.9008,2700.0
2014-10-29 12:55:00,80.22,80.23,80.22,80.22,1200.0,60.8932,60.9008,60.8932,60.8932,1200.0
2014-10-29 13:00:00,80.21,80.21,80.18,80.18,18800.0,60.8856,60.8856,60.8628,60.8628,18800.0
2014-10-29 13:05:00,80.18,80.21,80.18,80.2,6100.0,60.8628,60.8856,60.8628,60.878,6100.0
2014-10-29 13:10:00,80.2,80.21,80.19,80.19,2100.0,60.878,60.8856,60.8704,60.8704,2100.0
2014-10-29 13:15:00,80.19,80.22,80.19,80.21,25700.0,60.8704,60.8932,60.8704,60.8856,25700.0
2014-10-29 13:20:00,80.2,80.2,80.19,80.2,1100.0,60.878,60.878,60.8704,60.878,1100.0
2014-10-29 13:25:00,80.2,80.21,80.19,80.21,3100.0,60.878,60.8856,60.8704,60.8856,3100.0
2014-10-29 13:30:00,80.21,80.21,80.19,80.19,11200.0,60.8856,60.8856,60.8704,60.8704,11200.0
2014-10-29 13:35:00,80.21,80.21,80.2,80.21,4500.0,60.8856,60.8856,60.878,60.8856,4500.0
2014-10-29 13:40:00,80.21,80.21,80.19,80.21,4400.0,60.8856,60.8856,60.8704,60.8856,4400.0
2014-10-29 13:45:00,80.22,80.22,80.2,80.2,900.0,60.8932,60.8932,60.878,60.878,900.0
2014-10-29 13:50:00,80.2,80.21,80.19,80.2,1500.0,60.878,60.8856,60.8704,60.878,1500.0
2014-10-29 13:55:00,80.21,80.21,80.19,80.2,1700.0,60.8856,60.8856,60.8704,60.878,1700.0
2014-10-29 14:00:00,80.19,80.19,80.1,80.15,16200.0,60.8704,60.8704,60.8021,60.8401,16200.0
2014-10-29 14:05:00,80.1,80.15,80.1,80.1,2600.0,60.8021,60.8401,60.8021,60.8021,2600.0
2014-10-29 14:10:00,80.08,80.11,80.07,80.09,7500.0,60.7869,60.8097,60.7793,60.7945,7500.0
2014-10-29 14:15:00,80.1,80.1,80.08,80.08,8200.0,60.8021,60.8021,60.7869,60.7869,8200.0
2014-10-29 14:20:00,80.08,80.08,80.01,80.05,67100.0,60.7869,60.7869,60.7338,60.7641,67100.0
2014-10-29 14:25:00,80.07,80.08,80.06,80.08,6800.0,60.7793,60.7869,60.7717,60.7869,6800.0
2014-10-29 14:30:00,80.08,80.09,80.07,80.09,3100.0,60.7869,60.7945,60.7793,60.7945,3100.0
2014-10-29 14:35:00,80.09,80.1,80.09,80.09,9200.0,60.7945,60.8021,60.7945,60.7945,9200.0
2014-10-29 14:40:00,80.09,80.11,80.09,80.1,7200.0,60.7945,60.8097,60.7945,60.8021,7200.0
2014-10-29 14:45:00,80.09,80.13,80.09,80.11,25900.0,60.7945,60.8249,60.7945,60.8097,25900.0
2014-10-29 14:50:00,80.11,80.12,80.1,80.1,20100.0,60.8097,60.8173,60.8021,60.8021,20100.0
2014-10-29 14:55:00,80.1,80.12,80.09,80.12,3100.0,60.8021,60.8173,60.7945,60.8173,3100.0
2014-10-29 15:00:00,80.12,80.12,80.1,80.12,4400.0,60.8173,60.8173,60.8021,60.8173,4400.0
2014-10-29 15:05:00,80.12,80.12,80.11,80.11,3100.0,60.8173,60.8173,60.8097,60.8097,3100.0
2014-10-29 15:10:00,80.12,80.12,80.11,80.11,6400.0,60.8173,60.8173,60.8097,60.8097,6400.0
2014-10-29 15:15:00,80.12,80.12,80.1,80.1,19900.0,60.8173,60.8173,60.8021,60.8021,19900.0
2014-10-29 15:20:00,80.11,80.11,80.1,80.1,7000.0,60.8097,60.8097,60.8021,60.8021,7000.0
2014-10-29 15:25:00,80.1,80.11,80.1,80.1,2300.0,60.8021,60.8097,60.8021,60.8021,2300.0
2014-10-29 15:30:00,80.1,80.11,80.1,80.11,5300.0,60.8021,60.8097,60.8021,60.8097,5300.0
2014-10-29 15:35:00,80.11,80.11,80.1,80.1,12200.0,60.8097,60.8097,60.8021,60.8021,12200.0
2014-10-29 15:40:00,80.11,80.11,80.1,80.1,4400.0,60.8097,60.8097,60.8021,60.8021,4400.0
2014-10-29 15:45:00,80.1,80.11,80.1,80.11,27300.0,60.8021,60.8097,60.8021,60.8097,27300.0
2014-10-29 15:50:00,80.1,80.11,80.1,80.1,3900.0,60.8021,60.8097,60.8021,60.8021,3900.0
2014-10-29 15:55:00,80.11,80.11,80.1,80.1,7200.0,60.8097,60.8097,60.8021,60.8021,7200.0
2014-10-30 09:30:00,80.15,80.15,80.09,80.14,18900.0,60.8401,60.8401,60.7945,60.8325,18900.0
2014-10-30 09:35:00,80.1,80.13,80.1,80.13,400.0,60.8021,60.8249,60.8021,60.8249,400.0
2014-10-30 09:40:00,80.11,80.11,80.11,80.11,200.0,60.8097,60.8097,60.8097,60.8097,200.0
2014-10-30 09:45:00,80.13,80.13,80.12,80.13,1100.0,60.8249,60.8249,60.8173,60.8249,1100.0
2014-10-30 09:50:00,80.13,80.13,80.12,80.12,400.0,60.8249,60.8249,60.8173,60.8173,400.0
2014-10-30 09:55:00,80.11,80.13,80.11,80.13,2000.0,60.8097,60.8249,60.8097,60.8249,2000.0
2014-10-30 10:00:00,80.12,80.13,80.12,80.13,3100.0,60.8173,60.8249,60.8173,60.8249,3100.0
2014-10-30 10:05:00,80.12,80.15,80.12,80.15,35200.0,60.8173,60.8401,60.8173,60.8401,35200.0
2014-10-30 10:10:00,80.15,80.15,80.14,80.15,5100.0,60.8401,60.8401,60.8325,60.8401,5100.0
2014-10-30 10:15:00,80.15,80.15,80.14,80.14,3200.0,60.8401,60.8401,60.8325,60.8325,3200.0
2014-10-30 10:20:00,80.15,80.15,80.14,80.15,24000.0,60.8401,60.8401,60.8325,60.8401,24000.0
2014-10-30 10:25:00,80.15,80.15,80.13,80.14,37500.0,60.8401,60.8401,60.8249,60.8325,37500.0
2014-10-30 10:30:00,80.15,80.15,80.14,80.15,1700.0,60.8401,60.8401,60.8325,60.8401,1700.0
2014-10-30 10:35:00,80.15,80.15,80.14,80.15,1500.0,60.8401,60.8401,60.8325,60.8401,1500.0
2014-10-30 10:40:00,80.14,80.15,80.14,80.15,5700.0,60.8325,60.8401,60.8325,60.8401,5700.0
2014-10-30 10:45:00,80.15,80.15,80.13,80.14,3900.0,60.8401,60.8401,60.8249,60.8325,3900.0
2014-10-30 10:50:00,80.15,80.15,80.14,80.14,3700.0,60.8401,60.8401,60.8325,60.8325,3700.0
2014-10-30 10:55:00,80.14,80.15,80.14,80.14,8700.0,60.8325,60.8401,60.8325,60.8325,8700.0
2014-10-30 11:00:00,80.14,80.16,80.14,80.14,2200.0,60.8325,60.8476,60.8325,60.8325,2200.0
2014-10-30 11:05:00,80.16,80.16,80.14,80.15,1000.0,60.8476,60.8476,60.8325,60.8401,1000.0
2014-10-30 11:10:00,80.14,80.15,80.14,80.15,3100.0,60.8325,60.8401,60.8325,60.8401,3100.0
2014-10-30 11:15:00,80.14,80.14,80.13,80.14,3100.0,60.8325,60.8325,60.8249,60.8325,3100.0
2014-10-30 11:20:00,80.13,80.14,80.13,80.13,14100.0,60.8249,60.8325,60.8249,60.8249,14100.0
2014-10-30 11:25:00,80.13,80.14,80.13,80.13,14700.0,60.8249,60.8325,60.8249,60.8249,14700.0
2014-10-30 11:30:00,80.14,80.14,80.14,80.14,600.0,60.8325,60.8325,60.8325,60.8325,600.0
2014-10-30 11:35:00,80.14,80.14,80.13,80.13,2400.0,60.8325,60.8325,60.8249,60.8249,2400.0
2014-10-30 11:40:00,80.13,80.14,80.13,80.13,2700.0,60.8249,60.8325,60.8249,60.8249,2700.0
2014-10-30 11:45:00,80.14,80.14,80.13,80.13,3000.0,60.8325,60.8325,60.8249,60.8249,3000.0
2014-10-30 11:50:00,80.14,80.14,80.13,80.13,18600.0,60.8325,60.8325,60.8249,60.8249,18600.0
2014-10-30 11:55:00,80.13,80.14,80.13,80.13,1400.0,60.8249,60.8325,60.8249,60.8249,1400.0
2014-10-30 12:00:00,80.14,80.14,80.12,80.13,5200.0,60.8325,60.8325,60.8173,60.8249,5200.0
2014-10-30 12:05:00,80.14,80.14,80.13,80.13,3800.0,60.8325,60.8325,60.8249,60.8249,3800.0
2014-10-30 12:10:00,80.13,80.14,80.13,80.13,4200.0,60.8249,60.8325,60.8249,60.8249,4200.0
2014-10-30 12:15:00,80.13,80.14,80.13,80.13,1200.0,60.8249,60.8325,60.8249,60.8249,1200.0
2014-10-30 12:20:00,80.13,80.14,80.13,80.13,15700.0,60.8249,60.8325,60.8249,60.8249,15700.0
2014-10-30 12:25:00,80.13,80.14,80.13,80.13,2200.0,60.8249,60.8325,60.8249,60.8249,2200.0
2014-10-30 12:30:00,80.13,80.14,80.12,80.13,8500.0,60.8249,60.8325,60.8173,60.8249,8500.0
2014-10-30 12:35:00,80.13,80.14,80.12,80.14,8000.0,60.8249,60.8325,60.8173,60.8325,8000.0
2014-10-30 12:40:00,80.14,80.14,80.11,80.12,33900.0,60.8325,60.8325,60.8097,60.8173,33900.0
2014-10-30 12:45:00,80.14,80.14,80.12,80.13,1400.0,60.8325,60.8325,60.8173,60.8249,1400.0
2014-10-30 12:50:00,80.12,80.13,80.12,80.12,5900.0,60.8173,60.8249,60.8173,60.8173,5900.0
2014-10-30 12:55:00,80.12,80.13,80.12,80.12,700.0,60.8173,60.8249,60.8173,60.8173,700.0
2014-10-30 13:00:00,80.13,80.13,80.12,80.12,3500.0,60.8249,60.8249,60.8173,60.8173,3500.0
2014-10-30 13:05:00,80.13,80.13,80.12,80.13,1600.0,60.8249,60.8249,60.8173,60.8249,1600.0
2014-10-30 13:10:00,80.12,80.13,80.11,80.11,3900.0,60.8173,60.8249,60.8097,60.8097,3900.0
2014-10-30 13:15:00,80.11,80.12,80.11,80.11,7300.0,60.8097,60.8173,60.8097,60.8097,7300.0
2014-10-30 13:20:00,80.12,80.13,80.11,80.11,7500.0,60.8173,60.8249,60.8097,60.8097,7500.0
2014-10-30 13:25:00,80.11,80.12,80.1,80.1,3700.0,60.8097,60.8173,60.8021,60.8021,3700.0
2014-10-30 13:30:00,80.1,80.11,80.1,80.11,4400.0,60.8021,60.8097,60.8021,60.8097,4400.0
2014-10-30 13:35:00,80.11,80.12,80.1,80.12,9600.0,60.8097,60.8173,60.8021,60.8173,9600.0
2014-10-30 13:40:00,80.12,80.14,80.11,80.12,15600.0,60.8173,60.8325,60.8097,60.8173,15600.0
2014-10-30 13:45:00,80.12,80.14,80.12,80.13,2800.0,60.8173,60.8325,60.8173,60.8249,2800.0
2014-10-30 13:50:00,80.14,80.14,80.12,80.13,2100.0,60.8325,60.8325,60.8173,60.8249,2100.0
2014-10-30 13:55:00,80.13,80.13,80.11,80.11,3500.0,60.8249,60.8249,60.8097,60.8097,3500.0
2014-10-30 14:00:00,80.11,80.12,80.11,80.11,3400.0,60.8097,60.8173,60.8097,60.8097,3400.0
2014-10-30 14:05:00,80.11,80.12,80.11,80.11,1700.0,60.8097,60.8173,60.8097,60.8097,1700.0
2014-10-30 14:10:00,80.12,80.12,80.11,80.11,2400.0,60.8173,60.8173,60.8097,60.8097,2400.0
2014-10-30 14:15:00,80.11,80.12,80.11,80.12,5100.0,60.8097,60.8173,60.8097,60.8173,5100.0
2014-10-30 14:20:00,80.12,80.13,80.11,80.12,15400.0,60.8173,60.8249,60.8097,60.8173,15400.0
2014-10-30 14:25:00,80.12,80.13,80.11,80.12,2800.0,60.8173,60.8249,60.8097,60.8173,2800.0
2014-10-30 14:30:00,80.12,80.12,80.11,80.11,1600.0,60.8173,60.8173,60.8097,60.8097,1600.0
2014-10-30 14:35:00,80.11,80.12,80.11,80.11,1800.0,60.8097,60.8173,60.8097,60.8097,1800.0
2014-10-30 14:40:00,80.12,80.13,80.11,80.13,9900.0,60.8173,60.8249,60.8097,60.8249,9900.0
2014-10-30 14:45:00,80.12,80.14,80.11,80.14,4200.0,60.8173,60.8325,60.8097,60.8325,4200.0
2014-10-30 14:50:00,80.13,80.15,80.13,80.15,12400.0,60.8249,60.8401,60.8249,60.8401,12400.0
2014-10-30 14:55:00,80.15,80.15,80.14,80.15,3500.0,60.8401,60.8401,60.8325,60.8401,3500.0
2014-10-30 15:00:00,80.15,80.15,80.14,80.15,1400.0,60.8401,60.8401,60.8325,60.8401,1400.0
2014-10-30 15:05:00,80.14,80.15,80.14,80.15,3100.0,60.8325,60.8401,60.8325,60.8401,3100.0
2014-10-30 15:10:00,80.15,80.15,80.13,80.15,3400.0,60.8401,60.8401,60.8249,60.8401,3400.0
2014-10-30 15:15:00,80.15,80.15,80.14,80.14,6700.0,60.8401,60.8401,60.8325,60.8325,6700.0
2014-10-30 15:20:00,80.14,80.15,80.14,80.14,2500.0,60.8325,60.8401,60.8325,60.8325,2500.0
2014-10-30 15:25:00,80.14,80.15,80.13,80.14,3200.0,60.8325,60.8401,60.8249,60.8325,3200.0
2014-10-30 15:30:00,80.13,80.14,80.13,80.14,3800.0,60.8249,60.8325,60.8249,60.8325,3800.0
2014-10-30 15:35:00,80.14,80.14,80.13,80.13,3900.0,60.8325,60.8325,60.8249,60.8249,3900.0
2014-10-30 15:40:00,80.13,80.14,80.12,80.13,20700.0,60.8249,60.8325,60.8173,60.8249,20700.0
2014-10-30 15:45:00,80.13,80.13,80.12,80.12,4500.0,60.8249,60.8249,60.8173,60.8173,4500.0
2014-10-30 15:50:00,80.12,80.13,80.12,80.12,8700.0,60.8173,60.8249,60.8173,60.8173,8700.0
2014-10-30 15:55:00,80.13,80.15,80.12,80.13,29200.0,60.8249,60.8401,60.8173,60.8249,29200.0
2014-10-31 09:30:00,80.09,80.12,80.08,80.11,16800.0,60.7945,60.8173,60.7869,60.8097,16800.0
2014-10-31 09:35:00,80.11,80.12,80.09,80.12,2800.0,60.8097,60.8173,60.7945,60.8173,2800.0
2014-10-31 09:40:00,80.12,80.12,80.08,80.08,11800.0,60.8173,60.8173,60.7869,60.7869,11800.0
2014-10-31 09:45:00,80.09,80.11,80.09,80.11,4600.0,60.7945,60.8097,60.7945,60.8097,4600.0
2014-10-31 09:50:00,80.1,80.11,80.09,80.09,4200.0,60.8021,60.8097,60.7945,60.7945,4200.0
2014-10-31 09:55:00,80.1,80.11,80.09,80.11,7800.0,60.8021,60.8097,60.7945,60.8097,7800.0
2014-10-31 10:00:00,80.1,80.1,80.09,80.09,1300.0,60.8021,60.8021,60.7945,60.7945,1300.0
2014-10-31 10:05:00,80.11,80.12,80.1,80.12,67000.0,60.8097,60.8173,60.8021,60.8173,67000.0
2014-10-31 10:10:00,80.12,80.12,80.1,80.1,13300.0,60.8173,60.8173,60.8021,60.8021,13300.0
2014-10-31 10:15:00,80.11,80.12,80.1,80.11,1800.0,60.8097,60.8173,60.8021,60.8097,1800.0
2014-10-31 10:20:00,80.11,80.11,80.11,80.11,100.0,60.8097,60.8097,60.8097,60.8097,100.0
2014-10-31 10:25:00,80.11,80.11,80.11,80.11,200.0,60.8097,60.8097,60.8097,60.8097,200.0
2014-10-31 10:30:00,80.1,80.11,80.1,80.11,4800.0,60.8021,60.8097,60.8021,60.8097,4800.0
2014-10-31 10:35:00,80.11,80.11,80.11,80.11,500.0,60.8097,60.8097,60.8097,60.8097,500.0
2014-10-31 10:40:00,80.09,80.11,80.09,80.1,4600.0,60.7945,60.8097,60.7945,60.8021,4600.0
2014-10-31 10:45:00,80.1,80.1,80.09,80.09,2500.0,60.8021,60.8021,60.7945,60.7945,2500.0
2014-10-31 10:50:00,80.09,80.1,80.09,80.09,300.0,60.7945,60.8021,60.7945,60.7945,300.0
2014-10-31 10:55:00,80.1,80.11,80.09,80.09,21900.0,60.8021,60.8097,60.7945,60.7945,21900.0
2014-10-31 11:00:00,80.09,80.09,80.08,80.08,19000.0,60.7945,60.7945,60.7869,60.7869,19000.0
2014-10-31 11:05:00,80.08,80.1,80.08,80.09,44800.0,60.7869,60.8021,60.7869,60.7945,44800.0
2014-10-31 11:10:00,80.09,80.09,80.08,80.09,16100.0,60.7945,60.7945,60.7869,60.7945,16100.0
2014-10-31 11:15:00,80.09,80.1,80.08,80.1,31700.0,60.7945,60.8021,60.7869,60.8021,31700.0
2014-10-31 11:20:00,80.09,80.09,80.09,80.09,22300.0,60.7945,60.7945,60.7945,60.7945,22300.0
2014-10-31 11:25:00,80.08,80.11,80.08,80.11,32500.0,60.7869,60.8097,60.7869,60.8097,32500.0
2014-10-31 11:30:00,80.1,80.11,80.1,80.11,17500.0,60.8021,60.8097,60.8021,60.8097,17500.0
2014-10-31 11:35:00,80.11,80.11,80.1,80.11,4500.0,60.8097,60.8097,60.8021,60.8097,4500.0
2014-10-31 11:40:00,80.11,80.11,80.1,80.1,3000.0,60.8097,60.8097,60.8021,60.8021,3000.0
2014-10-31 11:45:00,80.11,80.11,80.09,80.09,29500.0,60.8097,60.8097,60.7945,60.7945,29500.0
2014-10-31 11:50:00,80.09,80.11,80.09,80.11,55100.0,60.7945,60.8097,60.7945,60.8097,55100.0
2014-10-31 11:55:00,80.1,80.12,80.1,80.1,45800.0,60.8021,60.8173,60.8021,60.8021,45800.0
2014-10-31 12:00:00,80.11,80.11,80.1,80.11,11600.0,60.8097,60.8097,60.8021,60.8097,11600.0
2014-10-31 12:05:00,80.1,80.11,80.1,80.11,1100.0,60.8021,60.8097,60.8021,60.8097,1100.0
2014-10-31 12:10:00,80.11,80.11,80.11,80.11,1200.0,60.8097,60.8097,60.8097,60.8097,1200.0
2014-10-31 12:15:00,80.11,80.11,80.1,80.11,11000.0,60.8097,60.8097,60.8021,60.8097,11000.0
2014-10-31 12:20:00,80.11,80.11,80.1,80.11,1200.0,60.8097,60.8097,60.8021,60.8097,1200.0
2014-10-31 12:25:00,80.11,80.11,80.1,80.11,18100.0,60.8097,60.8097,60.8021,60.8097,18100.0
2014-10-31 12:30:00,80.12,80.12,80.1,80.11,16000.0,60.8173,60.8173,60.8021,60.8097,16000.0
2014-10-31 12:35:00,80.12,80.12,80.11,80.11,2800.0,60.8173,60.8173,60.8097,60.8097,2800.0
2014-10-31 12:40:00,80.1,80.11,80.1,80.11,900.0,60.8021,60.8097,60.8021,60.8097,900.0
2014-10-31 12:45:00,80.11,80.11,80.1,80.1,9400.0,60.8097,60.8097,60.8021,60.8021,9400.0
2014-10-31 12:50:00,80.11,80.12,80.11,80.11,1100.0,60.8097,60.8173,60.8097,60.8097,1100.0
2014-10-31 12:55:00,80.12,80.13,80.11,80.12,5700.0,60.8173,60.8249,60.8097,60.8173,5700.0
2014-10-31 13:00:00,80.12,80.12,80.11,80.11,5200.0,60.8173,60.8173,60.8097,60.8097,5200.0
2014-10-31 13:05:00,80.11,80.12,80.11,80.12,800.0,60.8097,60.8173,60.8097,60.8173,800.0
2014-10-31 13:10:00,80.11,80.12,80.11,80.12,1200.0,60.8097,60.8173,60.8097,60.8173,1200.0
2014-10-31 13:15:00,80.12,80.13,80.11,80.11,2900.0,60.8173,60.8249,60.8097,60.8097,2900.0
2014-10-31 13:20:00,80.13,80.13,80.11,80.12,4700.0,60.8249,60.8249,60.8097,60.8173,4700.0
2014-10-31 13:25:00,80.12,80.12,80.11,80.11,1600.0,60.8173,60.8173,60.8097,60.8097,1600.0
2014-10-31 13:30:00,80.13,80.13,80.12,80.12,9200.0,60.8249,60.8249,60.8173,60.8173,9200.0
2014-10-31 13:35:00,80.12,80.13,80.12,80.13,1700.0,60.8173,60.8249,60.8173,60.8249,1700.0
2014-10-31 13:40:00,80.12,80.13,80.11,80.12,2200.0,60.8173,60.8249,60.8097,60.8173,2200.0
2014-10-31 13:45:00,80.13,80.13,80.11,80.12,18500.0,60.8249,60.8249,60.8097,60.8173,18500.0
2014-10-31 13:50:00,80.11,80.14,80.11,80.14,4100.0,60.8097,60.8325,60.8097,60.8325,4100.0
2014-10-31 13:55:00,80.14,80.14,80.13,80.14,2900.0,60.8325,60.8325,60.8249,60.8325,2900.0
2014-10-31 14:00:00,80.13,80.15,80.13,80.13,12200.0,60.8249,60.8401,60.8249,60.8249,12200.0
2014-10-31 14:05:00,80.14,80.14,80.13,80.14,2200.0,60.8325,60.8325,60.8249,60.8325,2200.0
2014-10-31 14:10:00,80.13,80.14,80.13,80.13,9400.0,60.8249,60.8325,60.8249,60.8249,9400.0
2014-10-31 14:15:00,80.14,80.14,80.13,80.13,3000.0,60.8325,60.8325,60.8249,60.8249,3000.0
2014-10-31 14:20:00,80.13,80.13,80.13,80.13,0.0,60.8249,60.8249,60.8249,60.8249,0.0
2014-10-31 14:25:00,80.15,80.15,80.14,80.14,5000.0,60.8401,60.8401,60.8325,60.8325,5000.0
2014-10-31 14:30:00,80.15,80.15,80.13,80.13,17300.0,60.8401,60.8401,60.8249,60.8249,17300.0
2014-10-31 14:35:00,80.12,80.14,80.12,80.13,13800.0,60.8173,60.8325,60.8173,60.8249,13800.0
2014-10-31 14:40:00,80.12,80.13,80.12,80.13,1600.0,60.8173,60.8249,60.8173,60.8249,1600.0
2014-10-31 14:45:00,80.12,80.13,80.11,80.11,14100.0,60.8173,60.8249,60.8097,60.8097,14100.0
2014-10-31 14:50:00,80.12,80.13,80.11,80.13,4000.0,60.8173,60.8249,60.8097,60.8249,4000.0
2014-10-31 14:55:00,80.13,80.13,80.11,80.12,5600.0,60.8249,60.8249,60.8097,60.8173,5600.0
2014-10-31 15:00:00,80.12,80.13,80.11,80.11,15700.0,60.8173,60.8249,60.8097,60.8097,15700.0
2014-10-31 15:05:00,80.11,80.13,80.11,80.12,1600.0,60.8097,60.8249,60.8097,60.8173,1600.0
2014-10-31 15:10:00,80.12,80.13,80.12,80.13,4000.0,60.8173,60.8249,60.8173,60.8249,4000.0
2014-10-31 15:15:00,80.11,80.13,80.11,80.13,2700.0,60.8097,60.8249,60.8097,60.8249,2700.0
2014-10-31 15:20:00,80.12,80.13,80.11,80.13,2400.0,60.8173,60.8249,60.8097,60.8249,2400.0
2014-10-31 15:25:00,80.13,80.13,80.11,80.12,8100.0,60.8249,60.8249,60.8097,60.8173,8100.0
2014-10-31 15:30:00,80.11,80.13,80.11,80.12,7200.0,60.8097,60.8249,60.8097,60.8173,7200.0
2014-10-31 15:35:00,80.12,80.12,80.11,80.12,5200.0,60.8173,60.8173,60.8097,60.8173,5200.0
2014-10-31 15:40:00,80.12,80.13,80.11,80.12,7100.0,60.8173,60.8249,60.8097,60.8173,7100.0
2014-10-31 15:45:00,80.13,80.13,80.12,80.13,17100.0,60.8249,60.8249,60.8173,60.8249,17100.0
2014-10-31 15:50:00,80.13,80.13,80.12,80.13,3000.0,60.8249,60.8249,60.8173,60.8249,3000.0
2014-10-31 15:55:00,80.13,80.14,80.12,80.14,7700.0,60.8249,60.8325,60.8173,60.8325,7700.0
2014-11-03 09:30:00,79.97,79.98,79.93,79.98,84300.0,60.7984,60.806,60.768,60.806,84300.0
2014-11-03 09:35:00,79.98,79.99,79.93,79.94,60400.0,60.806,60.8136,60.768,60.7756,60400.0
2014-11-03 09:40:00,79.95,79.98,79.95,79.97,46800.0,60.7832,60.806,60.7832,60.7984,46800.0
2014-11-03 09:45:00,79.97,79.98,79.96,79.96,5300.0,60.7984,60.806,60.7908,60.7908,5300.0
2014-11-03 09:50:00,79.97,79.97,79.97,79.97,2100.0,60.7984,60.7984,60.7984,60.7984,2100.0
2014-11-03 09:55:00,79.97,79.97,79.94,79.96,30700.0,60.7984,60.7984,60.7756,60.7908,30700.0
2014-11-03 10:00:00,79.96,79.96,79.92,79.94,11800.0,60.7908,60.7908,60.7604,60.7756,11800.0
2014-11-03 10:05:00,79.94,79.94,79.91,79.91,43600.0,60.7756,60.7756,60.7528,60.7528,43600.0
2014-11-03 10:10:00,79.92,79.92,79.88,79.92,14000.0,60.7604,60.7604,60.73,60.7604,14000.0
2014-11-03 10:15:00,79.92,79.93,79.9,79.9,8100.0,60.7604,60.768,60.7452,60.7452,8100.0
2014-11-03 10:20:00,79.9,79.92,79.9,79.92,3000.0,60.7452,60.7604,60.7452,60.7604,3000.0
2014-11-03 10:25:00,79.91,79.91,79.9,79.91,500.0,60.7528,60.7528,60.7452,60.7528,500.0
2014-11-03 10:30:00,79.9,79.91,79.9,79.91,2300.0,60.7452,60.7528,60.7452,60.7528,2300.0
2014-11-03 10:35:00,79.91,79.92,79.9,79.9,18900.0,60.7528,60.7604,60.7452,60.7452,18900.0
2014-11-03 10:40:00,79.91,79.91,79.9,79.9,23600.0,60.7528,60.7528,60.7452,60.7452,23600.0
2014-11-03 10:45:00,79.89,79.9,79.89,79.89,4300.0,60.7376,60.7452,60.7376,60.7376,4300.0
2014-11-03 10:50:00,79.89,79.91,79.88,79.89,15400.0,60.7376,60.7528,60.73,60.7376,15400.0
2014-11-03 10:55:00,79.91,79.91,79.88,79.88,18400.0,60.7528,60.7528,60.73,60.73,18400.0
2014-11-03 11:00:00,79.88,79.89,79.87,79.88,24500.0,60.73,60.7376,60.7224,60.73,24500.0
2014-11-03 11:05:00,79.88,79.89,79.88,79.89,1000.0,60.73,60.7376,60.73,60.7376,1000.0
2014-11-03 11:10:00,79.88,79.89,79.87,79.89,6200.0,60.73,60.7376,60.7224,60.7376,6200.0
2014-11-03 11:15:00,79.89,79.89,79.87,79.89,4100.0,60.7376,60.7376,60.7224,60.7376,4100.0
2014-11-03 11:20:00,79.87,79.88,79.87,79.87,6700.0,60.7224,60.73,60.7224,60.7224,6700.0
2014-11-03 11:25:00,79.87,79.88,79.87,79.88,900.0,60.7224,60.73,60.7224,60.73,900.0
2014-11-03 11:30:00,79.87,79.89,79.87,79.88,10800.0,60.7224,60.7376,60.7224,60.73,10800.0
2014-11-03 11:35:00,79.88,79.88,79.87,79.88,10100.0,60.73,60.73,60.7224,60.73,10100.0
2014-11-03 11:40:00,79.89,79.89,79.87,79.88,2600.0,60.7376,60.7376,60.7224,60.73,2600.0
2014-11-03 11:45:00,79.89,79.89,79.89,79.89,200.0,60.7376,60.7376,60.7376,60.7376,200.0
2014-11-03 11:50:00,79.89,79.89,79.87,79.88,6000.0,60.7376,60.7376,60.7224,60.73,6000.0
2014-11-03 11:55:00,79.88,79.88,79.85,79.87,109800.0,60.73,60.73,60.7071,60.7224,109800.0
2014-11-03 12:00:00,79.88,79.89,79.88,79.89,1300.0,60.73,60.7376,60.73,60.7376,1300.0
2014-11-03 12:05:00,79.88,79.88,79.88,79.88,5300.0,60.73,60.73,60.73,60.73,5300.0
2014-11-03 12:10:00,79.88,79.88,79.88,79.88,4800.0,60.73,60.73,60.73,60.73,4800.0
2014-11-03 12:15:00,79.88,79.89,79.88,79.89,1500.0,60.73,60.7376,60.73,60.7376,1500.0
2014-11-03 12:20:00,79.89,79.89,79.89,79.89,2300.0,60.7376,60.7376,60.7376,60.7376,2300.0
2014-11-03 12:25:00,79.89,79.89,79.88,79.88,3400.0,60.7376,60.7376,60.73,60.73,3400.0
2014-11-03 12:30:00,79.89,79.89,79.88,79.89,11700.0,60.7376,60.7376,60.73,60.7376,11700.0
2014-11-03 12:35:00,79.9,79.9,79.87,79.87,3700.0,60.7452,60.7452,60.7224,60.7224,3700.0
2014-11-03 12:40:00,79.87,79.88,79.86,79.88,7900.0,60.7224,60.73,60.7148,60.73,7900.0
2014-11-03 12:45:00,79.86,79.87,79.86,79.87,6800.0,60.7148,60.7224,60.7148,60.7224,6800.0
2014-11-03 12:50:00,79.87,79.88,79.87,79.88,3300.0,60.7224,60.73,60.7224,60.73,3300.0
2014-11-03 12:55:00,79.86,79.87,79.86,79.87,3500.0,60.7148,60.7224,60.7148,60.7224,3500.0
2014-11-03 13:00:00,79.88,79.88,79.87,79.88,1500.0,60.73,60.73,60.7224,60.73,1500.0
2014-11-03 13:05:00,79.87,79.9,79.87,79.89,2500.0,60.7224,60.7452,60.7224,60.7376,2500.0
2014-11-03 13:10:00,79.9,79.9,79.89,79.9,3100.0,60.7452,60.7452,60.7376,60.7452,3100.0
2014-11-03 13:15:00,79.89,79.9,79.89,79.89,700.0,60.7376,60.7452,60.7376,60.7376,700.0
2014-11-03 13:20:00,79.9,79.9,79.89,79.9,1900.0,60.7452,60.7452,60.7376,60.7452,1900.0
2014-11-03 13:25:00,79.89,79.9,79.89,79.9,400.0,60.7376,60.7452,60.7376,60.7452,400.0
2014-11-03 13:30:00,79.9,79.91,79.9,79.91,3600.0,60.7452,60.7528,60.7452,60.7528,3600.0
2014-11-03 13:35:00,79.91,79.91,79.91,79.91,400.0,60.7528,60.7528,60.7528,60.7528,400.0
2014-11-03 13:40:00,79.9,79.91,79.9,79.91,6700.0,60.7452,60.7528,60.7452,60.7528,6700.0
2014-11-03 13:45:00,79.91,79.91,79.9,79.9,8000.0,60.7528,60.7528,60.7452,60.7452,8000.0
2014-11-03 13:50:00,79.91,79.91,79.9,79.9,3300.0,60.7528,60.7528,60.7452,60.7452,3300.0
2014-11-03 13:55:00,79.91,79.91,79.9,79.9,2700.0,60.7528,60.7528,60.7452,60.7452,2700.0
2014-11-03 14:00:00,79.91,79.91,79.9,79.91,3100.0,60.7528,60.7528,60.7452,60.7528,3100.0
2014-11-03 14:05:00,79.9,79.91,79.9,79.9,3100.0,60.7452,60.7528,60.7452,60.7452,3100.0
2014-11-03 14:10:00,79.91,79.91,79.9,79.91,10100.0,60.7528,60.7528,60.7452,60.7528,10100.0
2014-11-03 14:15:00,79.91,79.91,79.9,79.91,3700.0,60.7528,60.7528,60.7452,60.7528,3700.0
2014-11-03 14:20:00,79.91,79.91,79.9,79.9,27400.0,60.7528,60.7528,60.7452,60.7452,27400.0
2014-11-03 14:25:00,79.9,79.91,79.9,79.9,16900.0,60.7452,60.7528,60.7452,60.7452,16900.0
2014-11-03 14:30:00,79.91,79.91,79.89,79.89,21900.0,60.7528,60.7528,60.7376,60.7376,21900.0
2014-11-03 14:35:00,79.89,79.9,79.89,79.9,4200.0,60.7376,60.7452,60.7376,60.7452,4200.0
2014-11-03 14:40:00,79.91,79.91,79.89,79.89,2600.0,60.7528,60.7528,60.7376,60.7376,2600.0
2014-11-03 14:45:00,79.9,79.91,79.89,79.9,2700.0,60.7452,60.7528,60.7376,60.7452,2700.0
2014-11-03 14:50:00,79.9,79.9,79.88,79.89,8600.0,60.7452,60.7452,60.73,60.7376,8600.0
2014-11-03 14:55:00,79.9,79.9,79.88,79.89,1100.0,60.7452,60.7452,60.73,60.7376,1100.0
2014-11-03 15:00:00,79.89,79.9,79.88,79.9,2100.0,60.7376,60.7452,60.73,60.7452,2100.0
2014-11-03 15:05:00,79.89,79.9,79.89,79.89,4900.0,60.7376,60.7452,60.7376,60.7376,4900.0
2014-11-03 15:10:00,79.89,79.9,79.89,79.9,1000.0,60.7376,60.7452,60.7376,60.7452,1000.0
2014-11-03 15:15:00,79.89,79.9,79.89,79.9,4000.0,60.7376,60.7452,60.7376,60.7452,4000.0
2014-11-03 15:20:00,79.89,79.89,79.88,79.88,3600.0,60.7376,60.7376,60.73,60.73,3600.0
2014-11-03 15:25:00,79.88,79.89,79.88,79.89,4000.0,60.73,60.7376,60.73,60.7376,4000.0
2014-11-03 15:30:00,79.89,79.9,79.88,79.89,3400.0,60.7376,60.7452,60.73,60.7376,3400.0
2014-11-03 15:35:00,79.89,79.9,79.88,79.9,5400.0,60.7376,60.7452,60.73,60.7452,5400.0
2014-11-03 15:40:00,79.89,79.9,79.88,79.88,1000.0,60.7376,60.7452,60.73,60.73,1000.0
2014-11-03 15:45:00,79.89,79.89,79.88,79.88,1300.0,60.7376,60.7376,60.73,60.73,1300.0
2014-11-03 15:50:00,79.89,79.89,79.88,79.88,4700.0,60.7376,60.7376,60.73,60.73,4700.0
2014-11-03 15:55:00,79.89,79.89,79.88,79.88,5000.0,60.7376,60.7376,60.73,60.73,5000.0
2014-11-04 09:30:00,79.87,79.9,79.87,79.9,17800.0,60.7224,60.7452,60.7224,60.7452,17800.0
2014-11-04 09:35:00,79.91,79.91,79.88,79.88,9200.0,60.7528,60.7528,60.73,60.73,9200.0
2014-11-04 09:40:00,79.89,79.89,79.88,79.89,500.0,60.7376,60.7376,60.73,60.7376,500.0
2014-11-04 09:45:00,79.89,79.89,79.87,79.88,10700.0,60.7376,60.7376,60.7224,60.73,10700.0
2014-11-04 09:50:00,79.88,79.88,79.87,79.87,2700.0,60.73,60.73,60.7224,60.7224,2700.0
2014-11-04 09:55:00,79.88,79.88,79.87,79.88,1500.0,60.73,60.73,60.7224,60.73,1500.0
2014-11-04 10:00:00,79.89,79.9,79.89,79.89,3000.0,60.7376,60.7452,60.7376,60.7376,3000.0
2014-11-04 10:05:00,79.89,79.9,79.88,79.9,6300.0,60.7376,60.7452,60.73,60.7452,6300.0
2014-11-04 10:10:00,79.9,79.93,79.9,79.93,5500.0,60.7452,60.768,60.7452,60.768,5500.0
2014-11-04 10:15:00,79.93,79.93,79.92,79.92,600.0,60.768,60.768,60.7604,60.7604,600.0
2014-11-04 10:20:00,79.92,79.92,79.92,79.92,100.0,60.7604,60.7604,60.7604,60.7604,100.0
2014-11-04 10:25:00,79.92,79.93,79.91,79.92,10000.0,60.7604,60.768,60.7528,60.7604,10000.0
2014-11-04 10:30:00,79.93,79.93,79.91,79.92,3900.0,60.768,60.768,60.7528,60.7604,3900.0
2014-11-04 10:35:00,79.92,79.92,79.91,79.92,8600.0,60.7604,60.7604,60.7528,60.7604,8600.0
2014-11-04 10:40:00,79.91,79.92,79.9,79.9,2700.0,60.7528,60.7604,60.7452,60.7452,2700.0
2014-11-04 10:45:00,79.9,79.92,79.9,79.92,19300.0,60.7452,60.7604,60.7452,60.7604,19300.0
2014-11-04 10:50:00,79.92,79.92,79.91,79.92,18200.0,60.7604,60.7604,60.7528,60.7604,18200.0
2014-11-04 10:55:00,79.92,79.92,79.91,79.91,1400.0,60.7604,60.7604,60.7528,60.7528,1400.0
2014-11-04 11:00:00,79.91,79.92,79.91,79.91,4200.0,60.7528,60.7604,60.7528,60.7528,4200.0
2014-11-04 11:05:00,79.91,79.92,79.91,79.92,6900.0,60.7528,60.7604,60.7528,60.7604,6900.0
2014-11-04 11:10:00,79.91,79.91,79.89,79.89,5300.0,60.7528,60.7528,60.7376,60.7376,5300.0
2014-11-04 11:15:00,79.89,79.9,79.89,79.9,700.0,60.7376,60.7452,60.7376,60.7452,700.0
2014-11-04 11:20:00,79.9,79.91,79.9,79.91,3600.0,60.7452,60.7528,60.7452,60.7528,3600.0
2014-11-04 11:25:00,79.89,79.9,79.89,79.89,4800.0,60.7376,60.7452,60.7376,60.7376,4800.0
2014-11-04 11:30:00,79.89,79.9,79.88,79.89,2400.0,60.7376,60.7452,60.73,60.7376,2400.0
2014-11-04 11:35:00,79.89,79.9,79.89,79.9,5700.0,60.7376,60.7452,60.7376,60.7452,5700.0
2014-11-04 11:40:00,79.89,79.91,79.88,79.91,11100.0,60.7376,60.7528,60.73,60.7528,11100.0
2014-11-04 11:45:00,79.89,79.9,79.89,79.89,2100.0,60.7376,60.7452,60.7376,60.7376,2100.0
2014-11-04 11:50:00,79.9,79.91,79.9,79.91,1100.0,60.7452,60.7528,60.7452,60.7528,1100.0
2014-11-04 11:55:00,79.89,79.91,79.89,79.91,7100.0,60.7376,60.7528,60.7376,60.7528,7100.0
2014-11-04 12:00:00,79.91,79.91,79.89,79.9,700.0,60.7528,60.7528,60.7376,60.7452,700.0
2014-11-04 12:05:00,79.89,79.9,79.89,79.9,2900.0,60.7376,60.7452,60.7376,60.7452,2900.0
2014-11-04 12:10:00,79.9,79.9,79.9,79.9,1000.0,60.7452,60.7452,60.7452,60.7452,1000.0
2014-11-04 12:15:00,79.91,79.91,79.89,79.91,3300.0,60.7528,60.7528,60.7376,60.7528,3300.0
2014-11-04 12:20:00,79.91,79.91,79.9,79.9,4400.0,60.7528,60.7528,60.7452,60.7452,4400.0
2014-11-04 12:25:00,79.91,79.91,79.9,79.91,2800.0,60.7528,60.7528,60.7452,60.7528,2800.0
2014-11-04 12:30:00,79.91,79.91,79.9,79.9,1000.0,60.7528,60.7528,60.7452,60.7452,1000.0
2014-11-04 12:35:00,79.91,79.91,79.9,79.91,600.0,60.7528,60.7528,60.7452,60.7528,600.0
2014-11-04 12:40:00,79.9,79.91,79.9,79.91,2200.0,60.7452,60.7528,60.7452,60.7528,2200.0
2014-11-04 12:45:00,79.91,79.91,79.9,79.91,2500.0,60.7528,60.7528,60.7452,60.7528,2500.0
2014-11-04 12:50:00,79.91,79.91,79.9,79.91,1100.0,60.7528,60.7528,60.7452,60.7528,1100.0
2014-11-04 12:55:00,79.9,79.91,79.9,79.91,2100.0,60.7452,60.7528,60.7452,60.7528,2100.0
2014-11-04 13:00:00,79.9,79.91,79.9,79.9,5900.0,60.7452,60.7528,60.7452,60.7452,5900.0
2014-11-04 13:05:00,79.89,79.91,79.89,79.91,8700.0,60.7376,60.7528,60.7376,60.7528,8700.0
2014-11-04 13:10:00,79.9,79.9,79.9,79.9,9900.0,60.7452,60.7452,60.7452,60.7452,9900.0
2014-11-04 13:15:00,79.91,79.91,79.9,79.9,500.0,60.7528,60.7528,60.7452,60.7452,500.0
2014-11-04 13:20:00,79.91,79.91,79.9,79.91,500.0,60.7528,60.7528,60.7452,60.7528,500.0
2014-11-04 13:25:00,79.91,79.91,79.9,79.91,1100.0,60.7528,60.7528,60.7452,60.7528,1100.0
2014-11-04 13:30:00,79.91,79.91,79.9,79.9,1100.0,60.7528,60.7528,60.7452,60.7452,1100.0
2014-11-04 13:35:00,79.9,79.91,79.9,79.9,1400.0,60.7452,60.7528,60.7452,60.7452,1400.0
2014-11-04 13:40:00,79.91,79.91,79.9,79.91,500.0,60.7528,60.7528,60.7452,60.7528,500.0
2014-11-04 13:45:00,79.9,79.91,79.9,79.91,800.0,60.7452,60.7528,60.7452,60.7528,800.0
2014-11-04 13:50:00,79.91,79.91,79.9,79.9,5700.0,60.7528,60.7528,60.7452,60.7452,5700.0
2014-11-04 13:55:00,79.9,79.9,79.88,79.88,13200.0,60.7452,60.7452,60.73,60.73,13200.0
2014-11-04 14:00:00,79.88,79.89,79.88,79.88,11800.0,60.73,60.7376,60.73,60.73,11800.0
2014-11-04 14:05:00,79.89,79.89,79.88,79.89,8000.0,60.7376,60.7376,60.73,60.7376,8000.0
2014-11-04 14:10:00,79.88,79.89,79.88,79.89,900.0,60.73,60.7376,60.73,60.7376,900.0
2014-11-04 14:15:00,79.88,79.9,79.88,79.9,54100.0,60.73,60.7452,60.73,60.7452,54100.0
2014-11-04 14:20:00,79.9,79.9,79.9,79.9,2100.0,60.7452,60.7452,60.7452,60.7452,2100.0
2014-11-04 14:25:00,79.89,79.9,79.89,79.9,19400.0,60.7376,60.7452,60.7376,60.7452,19400.0
2014-11-04 14:30:00,79.9,79.9,79.89,79.9,4100.0,60.7452,60.7452,60.7376,60.7452,4100.0
2014-11-04 14:35:00,79.9,79.9,79.89,79.9,3400.0,60.7452,60.7452,60.7376,60.7452,3400.0
2014-11-04 14:40:00,79.9,79.9,79.89,79.9,3400.0,60.7452,60.7452,60.7376,60.7452,3400.0
2014-11-04 14:45:00,79.9,79.9,79.89,79.9,5300.0,60.7452,60.7452,60.7376,60.7452,5300.0
2014-11-04 14:50:00,79.9,79.9,79.89,79.89,9400.0,60.7452,60.7452,60.7376,60.7376,9400.0
2014-11-04 14:55:00,79.88,79.89,79.88,79.88,2200.0,60.73,60.7376,60.73,60.73,2200.0
2014-11-04 15:00:00,79.88,79.89,79.88,79.89,3200.0,60.73,60.7376,60.73,60.7376,3200.0
2014-11-04 15:05:00,79.89,79.89,79.88,79.88,5500.0,60.7376,60.7376,60.73,60.73,5500.0
2014-11-04 15:10:00,79.89,79.89,79.88,79.88,11700.0,60.7376,60.7376,60.73,60.73,11700.0
2014-11-04 15:15:00,79.89,79.89,79.88,79.89,4000.0,60.7376,60.7376,60.73,60.7376,4000.0
2014-11-04 15:20:00,79.89,79.89,79.88,79.89,7900.0,60.7376,60.7376,60.73,60.7376,7900.0
2014-11-04 15:25:00,79.89,79.89,79.88,79.88,2300.0,60.7376,60.7376,60.73,60.73,2300.0
2014-11-04 15:30:00,79.89,79.89,79.88,79.89,1200.0,60.7376,60.7376,60.73,60.7376,1200.0
2014-11-04 15:35:00,79.89,79.9,79.88,79.89,4800.0,60.7376,60.7452,60.73,60.7376,4800.0
2014-11-04 15:40:00,79.9,79.91,79.88,79.9,6800.0,60.7452,60.7528,60.73,60.7452,6800.0
2014-11-04 15:45:00,79.9,79.91,79.89,79.91,12800.0,60.7452,60.7528,60.7376,60.7528,12800.0
2014-11-04 15:50:00,79.9,79.91,79.89,79.91,5100.0,60.7452,60.7528,60.7376,60.7528,5100.0
2014-11-04 15:55:00,79.91,79.91,79.89,79.89,9700.0,60.7528,60.7528,60.7376,60.7376,9700.0
2014-11-05 09:30:00,79.85,79.93,79.85,79.89,23800.0,60.7071,60.768,60.7071,60.7376,23800.0
2014-11-05 09:35:00,79.9,79.92,79.89,79.89,6100.0,60.7452,60.7604,60.7376,60.7376,6100.0
2014-11-05 09:40:00,79.9,79.91,79.89,79.9,800.0,60.7452,60.7528,60.7376,60.7452,800.0
2014-11-05 09:45:00,79.91,79.91,79.89,79.89,900.0,60.7528,60.7528,60.7376,60.7376,900.0
2014-11-05 09:50:00,79.89,79.89,79.89,79.89,2200.0,60.7376,60.7376,60.7376,60.7376,2200.0
2014-11-05 09:55:00,79.85,79.91,79.85,79.91,20600.0,60.7071,60.7528,60.7071,60.7528,20600.0
2014-11-05 10:00:00,79.88,79.91,79.86,79.89,2600.0,60.73,60.7528,60.7148,60.7376,2600.0
2014-11-05 10:05:00,79.88,79.91,79.87,79.9,1400.0,60.73,60.7528,60.7224,60.7452,1400.0
2014-11-05 10:10:00,79.9,79.9,79.88,79.88,2200.0,60.7452,60.7452,60.73,60.73,2200.0
2014-11-05 10:15:00,79.88,79.88,79.87,79.88,5300.0,60.73,60.73,60.7224,60.73,5300.0
2014-11-05 10:20:00,79.88,79.91,79.87,79.91,5200.0,60.73,60.7528,60.7224,60.7528,5200.0
2014-11-05 10:25:00,79.91,79.91,79.88,79.88,1200.0,60.7528,60.7528,60.73,60.73,1200.0
2014-11-05 10:30:00,79.9,79.91,79.89,79.9,12000.0,60.7452,60.7528,60.7376,60.7452,12000.0
2014-11-05 10:35:00,79.9,79.92,79.89,79.92,16600.0,60.7452,60.7604,60.7376,60.7604,16600.0
2014-11-05 10:40:00,79.92,79.92,79.91,79.92,5600.0,60.7604,60.7604,60.7528,60.7604,5600.0
2014-11-05 10:45:00,79.91,79.92,79.91,79.92,7400.0,60.7528,60.7604,60.7528,60.7604,7400.0
2014-11-05 10:50:00,79.91,79.91,79.89,79.89,8700.0,60.7528,60.7528,60.7376,60.7376,8700.0
2014-11-05 10:55:00,79.89,79.89,79.89,79.89,400.0,60.7376,60.7376,60.7376,60.7376,400.0
2014-11-05 11:00:00,79.88,79.89,79.88,79.89,2500.0,60.73,60.7376,60.73,60.7376,2500.0
2014-11-05 11:05:00,79.89,79.89,79.89,79.89,800.0,60.7376,60.7376,60.7376,60.7376,800.0
2014-11-05 11:10:00,79.89,79.89,79.86,79.87,8100.0,60.7376,60.7376,60.7148,60.7224,8100.0
2014-11-05 11:15:00,79.88,79.88,79.88,79.88,500.0,60.73,60.73,60.73,60.73,500.0
2014-11-05 11:20:00,79.88,79.88,79.87,79.88,1500.0,60.73,60.73,60.7224,60.73,1500.0
2014-11-05 11:25:00,79.88,79.88,79.87,79.88,1600.0,60.73,60.73,60.7224,60.73,1600.0
2014-11-05 11:30:00,79.88,79.88,79.87,79.88,5000.0,60.73,60.73,60.7224,60.73,5000.0
2014-11-05 11:35:00,79.88,79.88,79.88,79.88,4000.0,60.73,60.73,60.73,60.73,4000.0
2014-11-05 11:40:00,79.88,79.92,79.88,79.91,14100.0,60.73,60.7604,60.73,60.7528,14100.0
2014-11-05 11:45:00,79.91,79.91,79.9,79.91,2400.0,60.7528,60.7528,60.7452,60.7528,2400.0
2014-11-05 11:50:00,79.91,79.91,79.91,79.91,700.0,60.7528,60.7528,60.7528,60.7528,700.0
2014-11-05 11:55:00,79.9,79.93,79.89,79.89,32900.0,60.7452,60.768,60.7376,60.7376,32900.0
2014-11-05 12:00:00,79.9,79.9,79.89,79.89,900.0,60.7452,60.7452,60.7376,60.7376,900.0
2014-11-05 12:05:00,79.9,79.91,79.89,79.91,7400.0,60.7452,60.7528,60.7376,60.7528,7400.0
2014-11-05 12:10:00,79.89,79.91,79.89,79.91,1100.0,60.7376,60.7528,60.7376,60.7528,1100.0
2014-11-05 12:15:00,79.91,79.91,79.9,79.91,7400.0,60.7528,60.7528,60.7452,60.7528,7400.0
2014-11-05 12:20:00,79.9,79.9,79.9,79.9,300.0,60.7452,60.7452,60.7452,60.7452,300.0
2014-11-05 12:25:00,79.91,79.91,79.9,79.9,500.0,60.7528,60.7528,60.7452,60.7452,500.0
2014-11-05 12:30:00,79.91,79.91,79.9,79.91,1800.0,60.7528,60.7528,60.7452,60.7528,1800.0
2014-11-05 12:35:00,79.91,79.91,79.9,79.9,5900.0,60.7528,60.7528,60.7452,60.7452,5900.0
2014-11-05 12:40:00,79.9,79.9,79.89,79.89,2500.0,60.7452,60.7452,60.7376,60.7376,2500.0
2014-11-05 12:45:00,79.89,79.9,79.89,79.89,400.0,60.7376,60.7452,60.7376,60.7376,400.0
2014-11-05 12:50:00,79.89,79.89,79.89,79.89,4100.0,60.7376,60.7376,60.7376,60.7376,4100.0
2014-11-05 12:55:00,79.9,79.9,79.89,79.9,1400.0,60.7452,60.7452,60.7376,60.7452,1400.0
2014-11-05 13:00:00,79.89,79.9,79.89,79.9,400.0,60.7376,60.7452,60.7376,60.7452,400.0
2014-11-05 13:05:00,79.89,79.9,79.89,79.9,1100.0,60.7376,60.7452,60.7376,60.7452,1100.0
2014-11-05 13:10:00,79.9,79.9,79.88,79.88,4700.0,60.7452,60.7452,60.73,60.73,4700.0
2014-11-05 13:15:00,79.88,79.89,79.88,79.88,2200.0,60.73,60.7376,60.73,60.73,2200.0
2014-11-05 13:20:00,79.88,79.89,79.88,79.88,8500.0,60.73,60.7376,60.73,60.73,8500.0
2014-11-05 13:25:00,79.89,79.89,79.88,79.88,700.0,60.7376,60.7376,60.73,60.73,700.0
2014-11-05 13:30:00,79.88,79.89,79.88,79.88,5300.0,60.73,60.7376,60.73,60.73,5300.0
2014-11-05 13:35:00,79.89,79.89,79.88,79.89,2000.0,60.7376,60.7376,60.73,60.7376,2000.0
2014-11-05 13:40:00,79.88,79.89,79.88,79.89,2900.0,60.73,60.7376,60.73,60.7376,2900.0
2014-11-05 13:45:00,79.88,79.91,79.88,79.89,3400.0,60.73,60.7528,60.73,60.7376,3400.0
2014-11-05 13:50:00,79.89,79.91,79.89,79.9,2200.0,60.7376,60.7528,60.7376,60.7452,2200.0
2014-11-05 13:55:00,79.9,79.91,79.89,79.9,3400.0,60.7452,60.7528,60.7376,60.7452,3400.0
2014-11-05 14:00:00,79.91,79.91,79.9,79.9,5000.0,60.7528,60.7528,60.7452,60.7452,5000.0
2014-11-05 14:05:00,79.9,79.91,79.88,79.91,11400.0,60.7452,60.7528,60.73,60.7528,11400.0
2014-11-05 14:10:00,79.91,79.92,79.91,79.92,7300.0,60.7528,60.7604,60.7528,60.7604,7300.0
2014-11-05 14:15:00,79.91,79.92,79.91,79.92,1600.0,60.7528,60.7604,60.7528,60.7604,1600.0
2014-11-05 14:20:00,79.92,79.92,79.91,79.92,1000.0,60.7604,60.7604,60.7528,60.7604,1000.0
2014-11-05 14:25:00,79.91,79.92,79.91,79.91,900.0,60.7528,60.7604,60.7528,60.7528,900.0
2014-11-05 14:30:00,79.92,79.92,79.91,79.91,10700.0,60.7604,60.7604,60.7528,60.7528,10700.0
2014-11-05 14:35:00,79.91,79.92,79.91,79.91,5500.0,60.7528,60.7604,60.7528,60.7528,5500.0
2014-11-05 14:40:00,79.9,79.91,79.9,79.91,3600.0,60.7452,60.7528,60.7452,60.7528,3600.0
2014-11-05 14:45:00,79.91,79.91,79.89,79.89,14000.0,60.7528,60.7528,60.7376,60.7376,14000.0
2014-11-05 14:50:00,79.88,79.9,79.88,79.88,13100.0,60.73,60.7452,60.73,60.73,13100.0
2014-11-05 14:55:00,79.89,79.92,79.89,79.9,8000.0,60.7376,60.7604,60.7376,60.7452,8000.0
2014-11-05 15:00:00,79.9,79.92,79.9,79.91,1300.0,60.7452,60.7604,60.7452,60.7528,1300.0
2014-11-05 15:05:00,79.92,79.92,79.91,79.91,1000.0,60.7604,60.7604,60.7528,60.7528,1000.0
2014-11-05 15:10:00,79.91,79.92,79.9,79.91,4800.0,60.7528,60.7604,60.7452,60.7528,4800.0
2014-11-05 15:15:00,79.9,79.92,79.9,79.91,6600.0,60.7452,60.7604,60.7452,60.7528,6600.0
2014-11-05 15:20:00,79.92,79.92,79.91,79.92,5300.0,60.7604,60.7604,60.7528,60.7604,5300.0
2014-11-05 15:25:00,79.91,79.92,79.91,79.91,1000.0,60.7528,60.7604,60.7528,60.7528,1000.0
2014-11-05 15:30:00,79.92,79.93,79.91,79.92,11800.0,60.7604,60.768,60.7528,60.7604,11800.0
2014-11-05 15:35:00,79.92,79.92,79.91,79.92,8900.0,60.7604,60.7604,60.7528,60.7604,8900.0
2014-11-05 15:40:00,79.92,79.92,79.91,79.92,3900.0,60.7604,60.7604,60.7528,60.7604,3900.0
2014-11-05 15:45:00,79.92,79.92,79.91,79.91,2100.0,60.7604,60.7604,60.7528,60.7528,2100.0
2014-11-05 15:50:00,79.92,79.93,79.91,79.93,4100.0,60.7604,60.768,60.7528,60.768,4100.0
2014-11-05 15:55:00,79.92,79.93,79.92,79.93,5500.0,60.7604,60.768,60.7604,60.768,5500.0
2014-11-06 09:30:00,79.83,79.88,79.83,79.88,53500.0,60.6919,60.73,60.6919,60.73,53500.0
2014-11-06 09:35:00,79.88,79.88,79.85,79.86,12900.0,60.73,60.73,60.7071,60.7148,12900.0
2014-11-06 09:40:00,79.86,79.87,79.86,79.87,13300.0,60.7148,60.7224,60.7148,60.7224,13300.0
2014-11-06 09:45:00,79.87,79.87,79.86,79.87,28700.0,60.7224,60.7224,60.7148,60.7224,28700.0
2014-11-06 09:50:00,79.88,79.88,79.87,79.87,300.0,60.73,60.73,60.7224,60.7224,300.0
2014-11-06 09:55:00,79.88,79.88,79.87,79.88,18600.0,60.73,60.73,60.7224,60.73,18600.0
2014-11-06 10:00:00,79.88,79.91,79.87,79.9,15500.0,60.73,60.7528,60.7224,60.7452,15500.0
2014-11-06 10:05:00,79.9,79.91,79.9,79.91,1600.0,60.7452,60.7528,60.7452,60.7528,1600.0
2014-11-06 10:10:00,79.91,79.91,79.85,79.89,235200.0,60.7528,60.7528,60.7071,60.7376,235200.0
2014-11-06 10:15:00,79.89,79.9,79.89,79.89,2400.0,60.7376,60.7452,60.7376,60.7376,2400.0
2014-11-06 10:20:00,79.89,79.9,79.88,79.89,1700.0,60.7376,60.7452,60.73,60.7376,1700.0
2014-11-06 10:25:00,79.89,79.89,79.89,79.89,400.0,60.7376,60.7376,60.7376,60.7376,400.0
2014-11-06 10:30:00,79.89,79.89,79.89,79.89,700.0,60.7376,60.7376,60.7376,60.7376,700.0
2014-11-06 10:35:00,79.88,79.89,79.88,79.88,18300.0,60.73,60.7376,60.73,60.73,18300.0
2014-11-06 10:40:00,79.88,79.88,79.87,79.88,1800.0,60.73,60.73,60.7224,60.73,1800.0
2014-11-06 10:45:00,79.88,79.88,79.87,79.87,12900.0,60.73,60.73,60.7224,60.7224,12900.0
2014-11-06 10:50:00,79.88,79.88,79.86,79.86,6300.0,60.73,60.73,60.7148,60.7148,6300.0
2014-11-06 10:55:00,79.86,79.87,79.86,79.87,1300.0,60.7148,60.7224,60.7148,60.7224,1300.0
2014-11-06 11:00:00,79.87,79.87,79.86,79.87,5400.0,60.7224,60.7224,60.7148,60.7224,5400.0
2014-11-06 11:05:00,79.86,79.87,79.86,79.86,5100.0,60.7148,60.7224,60.7148,60.7148,5100.0
2014-11-06 11:10:00,79.87,79.87,79.87,79.87,700.0,60.7224,60.7224,60.7224,60.7224,700.0
2014-11-06 11:15:00,79.86,79.87,79.86,79.86,3400.0,60.7148,60.7224,60.7148,60.7148,3400.0
2014-11-06 11:20:00,79.86,79.87,79.86,79.87,2200.0,60.7148,60.7224,60.7148,60.7224,2200.0
2014-11-06 11:25:00,79.86,79.87,79.86,79.86,2200.0,60.7148,60.7224,60.7148,60.7148,2200.0
2014-11-06 11:30:00,79.87,79.87,79.86,79.86,700.0,60.7224,60.7224,60.7148,60.7148,700.0
2014-11-06 11:35:00,79.87,79.87,79.86,79.86,2200.0,60.7224,60.7224,60.7148,60.7148,2200.0
2014-11-06 11:40:00,79.86,79.87,79.86,79.86,800.0,60.7148,60.7224,60.7148,60.7148,800.0
2014-11-06 11:45:00,79.87,79.87,79.86,79.87,2300.0,60.7224,60.7224,60.7148,60.7224,2300.0
2014-11-06 11:50:00,79.87,79.87,79.86,79.86,6400.0,60.7224,60.7224,60.7148,60.7148,6400.0
2014-11-06 11:55:00,79.87,79.87,79.86,79.87,5600.0,60.7224,60.7224,60.7148,60.7224,5600.0
2014-11-06 12:00:00,79.86,79.87,79.86,79.87,1700.0,60.7148,60.7224,60.7148,60.7224,1700.0
2014-11-06 12:05:00,79.87,79.87,79.87,79.87,3800.0,60.7224,60.7224,60.7224,60.7224,3800.0
2014-11-06 12:10:00,79.86,79.87,79.86,79.86,1300.0,60.7148,60.7224,60.7148,60.7148,1300.0
2014-11-06 12:15:00,79.87,79.87,79.86,79.86,3900.0,60.7224,60.7224,60.7148,60.7148,3900.0
2014-11-06 12:20:00,79.87,79.87,79.87,79.87,800.0,60.7224,60.7224,60.7224,60.7224,800.0
2014-11-06 12:25:00,79.87,79.87,79.86,79.87,3400.0,60.7224,60.7224,60.7148,60.7224,3400.0
2014-11-06 12:30:00,79.87,79.87,79.86,79.87,1800.0,60.7224,60.7224,60.7148,60.7224,1800.0
2014-11-06 12:35:00,79.86,79.87,79.84,79.84,45500.0,60.7148,60.7224,60.6995,60.6995,45500.0
2014-11-06 12:40:00,79.85,79.86,79.85,79.85,700.0,60.7071,60.7148,60.7071,60.7071,700.0
2014-11-06 12:45:00,79.85,79.86,79.85,79.86,2700.0,60.7071,60.7148,60.7071,60.7148,2700.0
2014-11-06 12:50:00,79.85,79.86,79.85,79.86,1100.0,60.7071,60.7148,60.7071,60.7148,1100.0
2014-11-06 12:55:00,79.86,79.86,79.85,79.85,500.0,60.7148,60.7148,60.7071,60.7071,500.0
2014-11-06 13:00:00,79.86,79.86,79.86,79.86,1500.0,60.7148,60.7148,60.7148,60.7148,1500.0
2014-11-06 13:05:00,79.85,79.86,79.85,79.85,3800.0,60.7071,60.7148,60.7071,60.7071,3800.0
2014-11-06 13:10:00,79.85,79.86,79.85,79.85,1300.0,60.7071,60.7148,60.7071,60.7071,1300.0
2014-11-06 13:15:00,79.85,79.85,79.84,79.85,2400.0,60.7071,60.7071,60.6995,60.7071,2400.0
2014-11-06 13:20:00,79.85,79.86,79.84,79.85,3300.0,60.7071,60.7148,60.6995,60.7071,3300.0
2014-11-06 13:25:00,79.85,79.86,79.85,79.86,1400.0,60.7071,60.7148,60.7071,60.7148,1400.0
2014-11-06 13:30:00,79.85,79.85,79.84,79.84,6700.0,60.7071,60.7071,60.6995,60.6995,6700.0
2014-11-06 13:35:00,79.85,79.85,79.84,79.85,3800.0,60.7071,60.7071,60.6995,60.7071,3800.0
2014-11-06 13:40:00,79.86,79.86,79.84,79.85,6300.0,60.7148,60.7148,60.6995,60.7071,6300.0
2014-11-06 13:45:00,79.85,79.86,79.85,79.86,3000.0,60.7071,60.7148,60.7071,60.7148,3000.0
2014-11-06 13:50:00,79.85,79.86,79.85,79.86,5200.0,60.7071,60.7148,60.7071,60.7148,5200.0
2014-11-06 13:55:00,79.86,79.86,79.85,79.86,10200.0,60.7148,60.7148,60.7071,60.7148,10200.0
2014-11-06 14:00:00,79.85,79.86,79.85,79.86,1200.0,60.7071,60.7148,60.7071,60.7148,1200.0
2014-11-06 14:05:00,79.86,79.86,79.85,79.86,1700.0,60.7148,60.7148,60.7071,60.7148,1700.0
2014-11-06 14:10:00,79.85,79.87,79.85,79.86,8700.0,60.7071,60.7224,60.7071,60.7148,8700.0
2014-11-06 14:15:00,79.86,79.87,79.85,79.85,5500.0,60.7148,60.7224,60.7071,60.7071,5500.0
2014-11-06 14:20:00,79.86,79.87,79.86,79.86,3500.0,60.7148,60.7224,60.7148,60.7148,3500.0
2014-11-06 14:25:00,79.86,79.86,79.85,79.86,5700.0,60.7148,60.7148,60.7071,60.7148,5700.0
2014-11-06 14:30:00,79.86,79.86,79.85,79.86,5700.0,60.7148,60.7148,60.7071,60.7148,5700.0
2014-11-06 14:35:00,79.86,79.87,79.85,79.86,34300.0,60.7148,60.7224,60.7071,60.7148,34300.0
2014-11-06 14:40:00,79.87,79.87,79.86,79.87,33600.0,60.7224,60.7224,60.7148,60.7224,33600.0
2014-11-06 14:45:00,79.87,79.87,79.86,79.86,20200.0,60.7224,60.7224,60.7148,60.7148,20200.0
2014-11-06 14:50:00,79.86,79.87,79.86,79.87,26100.0,60.7148,60.7224,60.7148,60.7224,26100.0
2014-11-06 14:55:00,79.87,79.87,79.86,79.86,7300.0,60.7224,60.7224,60.7148,60.7148,7300.0
2014-11-06 15:00:00,79.86,79.86,79.85,79.86,9800.0,60.7148,60.7148,60.7071,60.7148,9800.0
2014-11-06 15:05:00,79.87,79.87,79.86,79.87,2100.0,60.7224,60.7224,60.7148,60.7224,2100.0
2014-11-06 15:10:00,79.86,79.86,79.85,79.86,2300.0,60.7148,60.7148,60.7071,60.7148,2300.0
2014-11-06 15:15:00,79.86,79.86,79.85,79.85,3000.0,60.7148,60.7148,60.7071,60.7071,3000.0
2014-11-06 15:20:00,79.86,79.86,79.84,79.85,15500.0,60.7148,60.7148,60.6995,60.7071,15500.0
2014-11-06 15:25:00,79.84,79.85,79.84,79.85,6200.0,60.6995,60.7071,60.6995,60.7071,6200.0
2014-11-06 15:30:00,79.85,79.85,79.84,79.85,5800.0,60.7071,60.7071,60.6995,60.7071,5800.0
2014-11-06 15:35:00,79.85,79.85,79.84,79.84,2000.0,60.7071,60.7071,60.6995,60.6995,2000.0
2014-11-06 15:40:00,79.84,79.85,79.84,79.84,7100.0,60.6995,60.7071,60.6995,60.6995,7100.0
2014-11-06 15:45:00,79.85,79.85,79.84,79.85,8300.0,60.7071,60.7071,60.6995,60.7071,8300.0
2014-11-06 15:50:00,79.84,79.86,79.84,79.85,10800.0,60.6995,60.7148,60.6995,60.7071,10800.0
2014-11-06 15:55:00,79.85,79.86,79.84,79.85,12800.0,60.7071,60.7148,60.6995,60.7071,12800.0
2014-11-07 09:30:00,79.89,79.89,79.85,79.89,13000.0,60.7376,60.7376,60.7071,60.7376,13000.0
2014-11-07 09:35:00,79.86,79.89,79.86,79.87,3000.0,60.7148,60.7376,60.7148,60.7224,3000.0
2014-11-07 09:40:00,79.87,79.91,79.87,79.87,1300.0,60.7224,60.7528,60.7224,60.7224,1300.0
2014-11-07 09:45:00,79.9,79.92,79.87,79.89,1300.0,60.7452,60.7604,60.7224,60.7376,1300.0
2014-11-07 09:50:00,79.9,79.91,79.89,79.89,900.0,60.7452,60.7528,60.7376,60.7376,900.0
2014-11-07 09:55:00,79.9,79.92,79.89,79.92,6800.0,60.7452,60.7604,60.7376,60.7604,6800.0
2014-11-07 10:00:00,79.91,79.92,79.9,79.91,1500.0,60.7528,60.7604,60.7452,60.7528,1500.0
2014-11-07 10:05:00,79.91,79.93,79.9,79.91,7900.0,60.7528,60.768,60.7452,60.7528,7900.0
2014-11-07 10:10:00,79.91,79.93,79.9,79.92,26700.0,60.7528,60.768,60.7452,60.7604,26700.0
2014-11-07 10:15:00,79.92,79.92,79.91,79.91,800.0,60.7604,60.7604,60.7528,60.7528,800.0
2014-11-07 10:20:00,79.91,79.93,79.91,79.92,3800.0,60.7528,60.768,60.7528,60.7604,3800.0
2014-11-07 10:25:00,79.92,79.94,79.91,79.94,2900.0,60.7604,60.7756,60.7528,60.7756,2900.0
2014-11-07 10:30:00,79.92,79.94,79.92,79.94,2500.0,60.7604,60.7756,60.7604,60.7756,2500.0
2014-11-07 10:35:00,79.94,79.94,79.93,79.93,1400.0,60.7756,60.7756,60.768,60.768,1400.0
2014-11-07 10:40:00,79.94,79.94,79.92,79.93,5000.0,60.7756,60.7756,60.7604,60.768,5000.0
2014-11-07 10:45:00,79.93,79.94,79.93,79.94,4500.0,60.768,60.7756,60.768,60.7756,4500.0
2014-11-07 10:50:00,79.93,79.94,79.93,79.94,2700.0,60.768,60.7756,60.768,60.7756,2700.0
2014-11-07 10:55:00,79.93,79.93,79.93,79.93,300.0,60.768,60.768,60.768,60.768,300.0
2014-11-07 11:00:00,79.93,79.94,79.93,79.94,900.0,60.768,60.7756,60.768,60.7756,900.0
2014-11-07 11:05:00,79.93,79.94,79.93,79.93,2100.0,60.768,60.7756,60.768,60.768,2100.0
2014-11-07 11:10:00,79.94,79.94,79.94,79.94,1100.0,60.7756,60.7756,60.7756,60.7756,1100.0
2014-11-07 11:15:00,79.94,79.94,79.93,79.94,1800.0,60.7756,60.7756,60.768,60.7756,1800.0
2014-11-07 11:20:00,79.93,79.94,79.93,79.94,700.0,60.768,60.7756,60.768,60.7756,700.0
2014-11-07 11:25:00,79.94,79.94,79.93,79.94,10000.0,60.7756,60.7756,60.768,60.7756,10000.0
2014-11-07 11:30:00,79.94,79.94,79.92,79.93,1200.0,60.7756,60.7756,60.7604,60.768,1200.0
2014-11-07 11:35:00,79.93,79.94,79.92,79.93,2000.0,60.768,60.7756,60.7604,60.768,2000.0
2014-11-07 11:40:00,79.93,79.94,79.93,79.93,2400.0,60.768,60.7756,60.768,60.768,2400.0
2014-11-07 11:45:00,79.94,79.94,79.93,79.93,500.0,60.7756,60.7756,60.768,60.768,500.0
2014-11-07 11:50:00,79.93,79.93,79.93,79.93,100.0,60.768,60.768,60.768,60.768,100.0
2014-11-07 11:55:00,79.94,79.94,79.93,79.94,2800.0,60.7756,60.7756,60.768,60.7756,2800.0
2014-11-07 12:00:00,79.93,79.93,79.92,79.92,12700.0,60.768,60.768,60.7604,60.7604,12700.0
2014-11-07 12:05:00,79.92,79.93,79.92,79.92,8200.0,60.7604,60.768,60.7604,60.7604,8200.0
2014-11-07 12:10:00,79.92,79.93,79.92,79.92,4600.0,60.7604,60.768,60.7604,60.7604,4600.0
2014-11-07 12:15:00,79.92,79.92,79.92,79.92,6000.0,60.7604,60.7604,60.7604,60.7604,6000.0
2014-11-07 12:20:00,79.92,79.93,79.92,79.92,4800.0,60.7604,60.768,60.7604,60.7604,4800.0
2014-11-07 12:25:00,79.92,79.93,79.92,79.92,6500.0,60.7604,60.768,60.7604,60.7604,6500.0
2014-11-07 12:30:00,79.92,79.93,79.92,79.92,4300.0,60.7604,60.768,60.7604,60.7604,4300.0
2014-11-07 12:35:00,79.92,79.93,79.92,79.92,3700.0,60.7604,60.768,60.7604,60.7604,3700.0
2014-11-07 12:40:00,79.92,79.93,79.91,79.92,4500.0,60.7604,60.768,60.7528,60.7604,4500.0
2014-11-07 12:45:00,79.92,79.92,79.91,79.92,1500.0,60.7604,60.7604,60.7528,60.7604,1500.0
2014-11-07 12:50:00,79.92,79.92,79.92,79.92,400.0,60.7604,60.7604,60.7604,60.7604,400.0
2014-11-07 12:55:00,79.91,79.92,79.91,79.92,1900.0,60.7528,60.7604,60.7528,60.7604,1900.0
2014-11-07 13:00:00,79.93,79.93,79.92,79.92,1200.0,60.768,60.768,60.7604,60.7604,1200.0
2014-11-07 13:05:00,79.93,79.94,79.93,79.94,1600.0,60.768,60.7756,60.768,60.7756,1600.0
2014-11-07 13:10:00,79.93,79.94,79.93,79.94,2700.0,60.768,60.7756,60.768,60.7756,2700.0
2014-11-07 13:15:00,79.94,79.94,79.93,79.94,4400.0,60.7756,60.7756,60.768,60.7756,4400.0
2014-11-07 13:20:00,79.94,79.94,79.93,79.94,1600.0,60.7756,60.7756,60.768,60.7756,1600.0
2014-11-07 13:25:00,79.93,79.94,79.93,79.94,3100.0,60.768,60.7756,60.768,60.7756,3100.0
2014-11-07 13:30:00,79.93,79.94,79.93,79.94,4900.0,60.768,60.7756,60.768,60.7756,4900.0
2014-11-07 13:35:00,79.93,79.94,79.93,79.94,900.0,60.768,60.7756,60.768,60.7756,900.0
2014-11-07 13:40:00,79.94,79.94,79.94,79.94,0.0,60.7756,60.7756,60.7756,60.7756,0.0
2014-11-07 13:45:00,79.93,79.94,79.93,79.94,3200.0,60.768,60.7756,60.768,60.7756,3200.0
2014-11-07 13:50:00,79.94,79.94,79.93,79.94,11100.0,60.7756,60.7756,60.768,60.7756,11100.0
2014-11-07 13:55:00,79.94,79.94,79.93,79.94,1800.0,60.7756,60.7756,60.768,60.7756,1800.0
2014-11-07 14:00:00,79.94,79.94,79.93,79.94,6100.0,60.7756,60.7756,60.768,60.7756,6100.0
2014-11-07 14:05:00,79.94,79.94,79.93,79.94,3800.0,60.7756,60.7756,60.768,60.7756,3800.0
2014-11-07 14:10:00,79.94,79.94,79.93,79.93,2900.0,60.7756,60.7756,60.768,60.768,2900.0
2014-11-07 14:15:00,79.94,79.94,79.94,79.94,20600.0,60.7756,60.7756,60.7756,60.7756,20600.0
2014-11-07 14:20:00,79.95,79.95,79.94,79.95,700.0,60.7832,60.7832,60.7756,60.7832,700.0
2014-11-07 14:25:00,79.95,79.96,79.94,79.95,13900.0,60.7832,60.7908,60.7756,60.7832,13900.0
2014-11-07 14:30:00,79.95,79.96,79.95,79.96,1100.0,60.7832,60.7908,60.7832,60.7908,1100.0
2014-11-07 14:35:00,79.96,79.96,79.94,79.96,2800.0,60.7908,60.7908,60.7756,60.7908,2800.0
2014-11-07 14:40:00,79.95,79.96,79.94,79.95,4000.0,60.7832,60.7908,60.7756,60.7832,4000.0
2014-11-07 14:45:00,79.94,79.95,79.94,79.95,6600.0,60.7756,60.7832,60.7756,60.7832,6600.0
2014-11-07 14:50:00,79.95,79.95,79.94,79.94,4000.0,60.7832,60.7832,60.7756,60.7756,4000.0
2014-11-07 14:55:00,79.95,79.95,79.94,79.94,4900.0,60.7832,60.7832,60.7756,60.7756,4900.0
2014-11-07 15:00:00,79.94,79.95,79.93,79.93,9900.0,60.7756,60.7832,60.768,60.768,9900.0
2014-11-07 15:05:00,79.93,79.95,79.93,79.93,7900.0,60.768,60.7832,60.768,60.768,7900.0
2014-11-07 15:10:00,79.93,79.94,79.93,79.93,26500.0,60.768,60.7756,60.768,60.768,26500.0
2014-11-07 15:15:00,79.93,79.94,79.92,79.92,7700.0,60.768,60.7756,60.7604,60.7604,7700.0
2014-11-07 15:20:00,79.92,79.93,79.92,79.92,6400.0,60.7604,60.768,60.7604,60.7604,6400.0
2014-11-07 15:25:00,79.92,79.94,79.92,79.92,13000.0,60.7604,60.7756,60.7604,60.7604,13000.0
2014-11-07 15:30:00,79.92,79.94,79.92,79.92,5800.0,60.7604,60.7756,60.7604,60.7604,5800.0
2014-11-07 15:35:00,79.92,79.93,79.91,79.91,7700.0,60.7604,60.768,60.7528,60.7528,7700.0
2014-11-07 15:40:00,79.92,79.94,79.92,79.94,2600.0,60.7604,60.7756,60.7604,60.7756,2600.0
2014-11-07 15:45:00,79.95,79.96,79.94,79.95,5000.0,60.7832,60.7908,60.7756,60.7832,5000.0
2014-11-07 15:50:00,79.96,79.96,79.94,79.95,4500.0,60.7908,60.7908,60.7756,60.7832,4500.0
2014-11-07 15:55:00,79.96,79.96,79.95,79.96,5900.0,60.7908,60.7908,60.7832,60.7908,5900.0
2014-11-10 09:30:00,79.98,79.98,79.97,79.98,17700.0,60.806,60.806,60.7984,60.806,17700.0
2014-11-10 09:35:00,79.97,79.98,79.96,79.98,3000.0,60.7984,60.806,60.7908,60.806,3000.0
2014-11-10 09:40:00,79.98,79.98,79.96,79.98,2000.0,60.806,60.806,60.7908,60.806,2000.0
2014-11-10 09:45:00,79.98,79.98,79.96,79.98,2500.0,60.806,60.806,60.7908,60.806,2500.0
2014-11-10 09:50:00,79.98,79.98,79.96,79.96,2200.0,60.806,60.806,60.7908,60.7908,2200.0
2014-11-10 09:55:00,79.96,79.96,79.94,79.95,5600.0,60.7908,60.7908,60.7756,60.7832,5600.0
2014-11-10 10:00:00,79.96,79.96,79.92,79.93,8700.0,60.7908,60.7908,60.7604,60.768,8700.0
2014-11-10 10:05:00,79.93,79.94,79.91,79.91,7400.0,60.768,60.7756,60.7528,60.7528,7400.0
2014-11-10 10:10:00,79.91,79.93,79.91,79.91,2300.0,60.7528,60.768,60.7528,60.7528,2300.0
2014-11-10 10:15:00,79.92,79.93,79.91,79.91,2200.0,60.7604,60.768,60.7528,60.7528,2200.0
2014-11-10 10:20:00,79.92,79.93,79.91,79.92,1600.0,60.7604,60.768,60.7528,60.7604,1600.0
2014-11-10 10:25:00,79.91,79.94,79.91,79.93,7000.0,60.7528,60.7756,60.7528,60.768,7000.0
2014-11-10 10:30:00,79.93,79.93,79.91,79.92,3900.0,60.768,60.768,60.7528,60.7604,3900.0
2014-11-10 10:35:00,79.91,79.95,79.91,79.95,4200.0,60.7528,60.7832,60.7528,60.7832,4200.0
2014-11-10 10:40:00,79.93,79.95,79.91,79.92,2200.0,60.768,60.7832,60.7528,60.7604,2200.0
2014-11-10 10:45:00,79.92,79.95,79.91,79.93,3300.0,60.7604,60.7832,60.7528,60.768,3300.0
2014-11-10 10:50:00,79.91,79.93,79.91,79.92,1700.0,60.7528,60.768,60.7528,60.7604,1700.0
2014-11-10 10:55:00,79.92,79.94,79.92,79.92,2600.0,60.7604,60.7756,60.7604,60.7604,2600.0
2014-11-10 11:00:00,79.92,79.95,79.92,79.93,4000.0,60.7604,60.7832,60.7604,60.768,4000.0
2014-11-10 11:05:00,79.93,79.94,79.93,79.94,4100.0,60.768,60.7756,60.768,60.7756,4100.0
2014-11-10 11:10:00,79.93,79.94,79.92,79.93,8500.0,60.768,60.7756,60.7604,60.768,8500.0
2014-11-10 11:15:00,79.92,79.93,79.92,79.92,3500.0,60.7604,60.768,60.7604,60.7604,3500.0
2014-11-10 11:20:00,79.91,79.92,79.91,79.92,20300.0,60.7528,60.7604,60.7528,60.7604,20300.0
2014-11-10 11:25:00,79.92,79.93,79.91,79.92,1000.0,60.7604,60.768,60.7528,60.7604,1000.0
2014-11-10 11:30:00,79.91,79.93,79.91,79.93,3100.0,60.7528,60.768,60.7528,60.768,3100.0
2014-11-10 11:35:00,79.92,79.93,79.92,79.93,4500.0,60.7604,60.768,60.7604,60.768,4500.0
2014-11-10 11:40:00,79.93,79.93,79.92,79.92,2400.0,60.768,60.768,60.7604,60.7604,2400.0
2014-11-10 11:45:00,79.93,79.93,79.92,79.92,1700.0,60.768,60.768,60.7604,60.7604,1700.0
2014-11-10 11:50:00,79.92,79.93,79.92,79.92,3800.0,60.7604,60.768,60.7604,60.7604,3800.0
2014-11-10 11:55:00,79.93,79.93,79.93,79.93,900.0,60.768,60.768,60.768,60.768,900.0
2014-11-10 12:00:00,79.93,79.93,79.92,79.92,4700.0,60.768,60.768,60.7604,60.7604,4700.0
2014-11-10 12:05:00,79.92,79.92,79.91,79.91,2200.0,60.7604,60.7604,60.7528,60.7528,2200.0
2014-11-10 12:10:00,79.92,79.93,79.91,79.91,2200.0,60.7604,60.768,60.7528,60.7528,2200.0
2014-11-10 12:15:00,79.91,79.93,79.91,79.93,9800.0,60.7528,60.768,60.7528,60.768,9800.0
2014-11-10 12:20:00,79.92,79.92,79.91,79.92,700.0,60.7604,60.7604,60.7528,60.7604,700.0
2014-11-10 12:25:00,79.92,79.93,79.91,79.92,14200.0,60.7604,60.768,60.7528,60.7604,14200.0
2014-11-10 12:30:00,79.92,79.92,79.91,79.92,1000.0,60.7604,60.7604,60.7528,60.7604,1000.0
2014-11-10 12:35:00,79.91,79.92,79.91,79.91,7400.0,60.7528,60.7604,60.7528,60.7528,7400.0
2014-11-10 12:40:00,79.91,79.92,79.91,79.92,5100.0,60.7528,60.7604,60.7528,60.7604,5100.0
2014-11-10 12:45:00,79.92,79.92,79.91,79.92,2100.0,60.7604,60.7604,60.7528,60.7604,2100.0
2014-11-10 12:50:00,79.92,79.92,79.91,79.91,800.0,60.7604,60.7604,60.7528,60.7528,800.0
2014-11-10 12:55:00,79.91,79.92,79.91,79.92,3600.0,60.7528,60.7604,60.7528,60.7604,3600.0
2014-11-10 13:00:00,79.91,79.92,79.9,79.91,4900.0,60.7528,60.7604,60.7452,60.7528,4900.0
2014-11-10 13:05:00,79.91,79.91,79.9,79.91,1000.0,60.7528,60.7528,60.7452,60.7528,1000.0
2014-11-10 13:10:00,79.91,79.91,79.89,79.9,16400.0,60.7528,60.7528,60.7376,60.7452,16400.0
2014-11-10 13:15:00,79.9,79.9,79.89,79.9,7000.0,60.7452,60.7452,60.7376,60.7452,7000.0
2014-11-10 13:20:00,79.9,79.91,79.89,79.89,5700.0,60.7452,60.7528,60.7376,60.7376,5700.0
2014-11-10 13:25:00,79.89,79.9,79.89,79.89,6600.0,60.7376,60.7452,60.7376,60.7376,6600.0
2014-11-10 13:30:00,79.9,79.9,79.89,79.9,2500.0,60.7452,60.7452,60.7376,60.7452,2500.0
2014-11-10 13:35:00,79.89,79.9,79.89,79.89,5100.0,60.7376,60.7452,60.7376,60.7376,5100.0
2014-11-10 13:40:00,79.9,79.9,79.89,79.89,1600.0,60.7452,60.7452,60.7376,60.7376,1600.0
2014-11-10 13:45:00,79.9,79.91,79.89,79.9,2800.0,60.7452,60.7528,60.7376,60.7452,2800.0
2014-11-10 13:50:00,79.9,79.9,79.89,79.89,3100.0,60.7452,60.7452,60.7376,60.7376,3100.0
2014-11-10 13:55:00,79.89,79.9,79.89,79.9,1000.0,60.7376,60.7452,60.7376,60.7452,1000.0
2014-11-10 14:00:00,79.9,79.9,79.89,79.9,5400.0,60.7452,60.7452,60.7376,60.7452,5400.0
2014-11-10 14:05:00,79.9,79.9,79.89,79.9,700.0,60.7452,60.7452,60.7376,60.7452,700.0
2014-11-10 14:10:00,79.89,79.9,79.89,79.9,1200.0,60.7376,60.7452,60.7376,60.7452,1200.0
2014-11-10 14:15:00,79.89,79.9,79.89,79.89,1300.0,60.7376,60.7452,60.7376,60.7376,1300.0
2014-11-10 14:20:00,79.9,79.91,79.89,79.9,4700.0,60.7452,60.7528,60.7376,60.7452,4700.0
2014-11-10 14:25:00,79.9,79.91,79.89,79.91,24400.0,60.7452,60.7528,60.7376,60.7528,24400.0
2014-11-10 14:30:00,79.91,79.91,79.89,79.9,1700.0,60.7528,60.7528,60.7376,60.7452,1700.0
2014-11-10 14:35:00,79.9,79.91,79.89,79.9,3600.0,60.7452,60.7528,60.7376,60.7452,3600.0
2014-11-10 14:40:00,79.91,79.91,79.9,79.91,3400.0,60.7528,60.7528,60.7452,60.7528,3400.0
2014-11-10 14:45:00,79.91,79.91,79.9,79.91,1400.0,60.7528,60.7528,60.7452,60.7528,1400.0
2014-11-10 14:50:00,79.9,79.91,79.9,79.91,2700.0,60.7452,60.7528,60.7452,60.7528,2700.0
2014-11-10 14:55:00,79.91,79.91,79.87,79.89,21400.0,60.7528,60.7528,60.7224,60.7376,21400.0
2014-11-10 15:00:00,79.9,79.9,79.88,79.88,2900.0,60.7452,60.7452,60.73,60.73,2900.0
2014-11-10 15:05:00,79.89,79.9,79.88,79.9,2200.0,60.7376,60.7452,60.73,60.7452,2200.0
2014-11-10 15:10:00,79.89,79.9,79.88,79.9,2000.0,60.7376,60.7452,60.73,60.7452,2000.0
2014-11-10 15:15:00,79.89,79.91,79.89,79.9,6600.0,60.7376,60.7528,60.7376,60.7452,6600.0
2014-11-10 15:20:00,79.9,79.91,79.9,79.91,1500.0,60.7452,60.7528,60.7452,60.7528,1500.0
2014-11-10 15:25:00,79.91,79.91,79.88,79.88,5300.0,60.7528,60.7528,60.73,60.73,5300.0
2014-11-10 15:30:00,79.88,79.9,79.88,79.89,5300.0,60.73,60.7452,60.73,60.7376,5300.0
2014-11-10 15:35:00,79.88,79.9,79.88,79.89,7200.0,60.73,60.7452,60.73,60.7376,7200.0
2014-11-10 15:40:00,79.9,79.9,79.88,79.88,500.0,60.7452,60.7452,60.73,60.73,500.0
2014-11-10 15:45:00,79.9,79.91,79.89,79.91,5600.0,60.7452,60.7528,60.7376,60.7528,5600.0
2014-11-10 15:50:00,79.9,79.91,79.89,79.91,8300.0,60.7452,60.7528,60.7376,60.7528,8300.0
2014-11-10 15:55:00,79.91,79.91,79.9,79.91,14300.0,60.7528,60.7528,60.7452,60.7528,14300.0
2014-11-11 09:30:00,79.9,79.9,79.9,79.9,10000.0,60.7452,60.7452,60.7452,60.7452,10000.0
2014-11-11 09:35:00,79.9,79.94,79.9,79.94,2900.0,60.7452,60.7756,60.7452,60.7756,2900.0
2014-11-11 09:40:00,79.9,79.94,79.89,79.92,2500.0,60.7452,60.7756,60.7376,60.7604,2500.0
2014-11-11 09:45:00,79.92,79.92,79.89,79.9,2200.0,60.7604,60.7604,60.7376,60.7452,2200.0
2014-11-11 09:50:00,79.92,79.92,79.9,79.92,1100.0,60.7604,60.7604,60.7452,60.7604,1100.0
2014-11-11 09:55:00,79.92,79.92,79.89,79.91,5100.0,60.7604,60.7604,60.7376,60.7528,5100.0
2014-11-11 10:00:00,79.91,79.92,79.91,79.92,7700.0,60.7528,60.7604,60.7528,60.7604,7700.0
2014-11-11 10:05:00,79.92,79.92,79.91,79.92,6400.0,60.7604,60.7604,60.7528,60.7604,6400.0
2014-11-11 10:10:00,79.92,79.92,79.91,79.92,7700.0,60.7604,60.7604,60.7528,60.7604,7700.0
2014-11-11 10:15:00,79.92,79.92,79.91,79.92,7100.0,60.7604,60.7604,60.7528,60.7604,7100.0
2014-11-11 10:20:00,79.92,79.92,79.92,79.92,2600.0,60.7604,60.7604,60.7604,60.7604,2600.0
2014-11-11 10:25:00,79.92,79.92,79.92,79.92,3500.0,60.7604,60.7604,60.7604,60.7604,3500.0
2014-11-11 10:30:00,79.92,79.92,79.9,79.92,17000.0,60.7604,60.7604,60.7452,60.7604,17000.0
2014-11-11 10:35:00,79.92,79.92,79.92,79.92,400.0,60.7604,60.7604,60.7604,60.7604,400.0
2014-11-11 10:40:00,79.92,79.92,79.91,79.92,3600.0,60.7604,60.7604,60.7528,60.7604,3600.0
2014-11-11 10:45:00,79.92,79.92,79.91,79.92,2500.0,60.7604,60.7604,60.7528,60.7604,2500.0
2014-11-11 10:50:00,79.92,79.92,79.91,79.91,2700.0,60.7604,60.7604,60.7528,60.7528,2700.0
2014-11-11 10:55:00,79.92,79.92,79.91,79.92,1800.0,60.7604,60.7604,60.7528,60.7604,1800.0
2014-11-11 11:00:00,79.92,79.92,79.91,79.92,1400.0,60.7604,60.7604,60.7528,60.7604,1400.0
2014-11-11 11:05:00,79.92,79.92,79.91,79.92,1100.0,60.7604,60.7604,60.7528,60.7604,1100.0
2014-11-11 11:10:00,79.92,79.92,79.91,79.92,5500.0,60.7604,60.7604,60.7528,60.7604,5500.0
2014-11-11 11:15:00,79.92,79.92,79.91,79.91,6500.0,60.7604,60.7604,60.7528,60.7528,6500.0
2014-11-11 11:20:00,79.92,79.92,79.91,79.92,3500.0,60.7604,60.7604,60.7528,60.7604,3500.0
2014-11-11 11:25:00,79.92,79.92,79.91,79.92,3400.0,60.7604,60.7604,60.7528,60.7604,3400.0
2014-11-11 11:30:00,79.92,79.92,79.91,79.92,8600.0,60.7604,60.7604,60.7528,60.7604,8600.0
2014-11-11 11:35:00,79.92,79.92,79.91,79.92,2900.0,60.7604,60.7604,60.7528,60.7604,2900.0
2014-11-11 11:40:00,79.92,79.92,79.91,79.92,9200.0,60.7604,60.7604,60.7528,60.7604,9200.0
2014-11-11 11:45:00,79.92,79.92,79.91,79.92,3400.0,60.7604,60.7604,60.7528,60.7604,3400.0
2014-11-11 11:50:00,79.92,79.92,79.92,79.92,300.0,60.7604,60.7604,60.7604,60.7604,300.0
2014-11-11 11:55:00,79.91,79.92,79.91,79.92,2300.0,60.7528,60.7604,60.7528,60.7604,2300.0
2014-11-11 12:00:00,79.92,79.92,79.91,79.92,1000.0,60.7604,60.7604,60.7528,60.7604,1000.0
2014-11-11 12:05:00,79.91,79.92,79.91,79.92,2300.0,60.7528,60.7604,60.7528,60.7604,2300.0
2014-11-11 12:10:00,79.91,79.92,79.91,79.91,3500.0,60.7528,60.7604,60.7528,60.7528,3500.0
2014-11-11 12:15:00,79.92,79.92,79.91,79.92,4800.0,60.7604,60.7604,60.7528,60.7604,4800.0
2014-11-11 12:20:00,79.91,79.92,79.89,79.89,17600.0,60.7528,60.7604,60.7376,60.7376,17600.0
2014-11-11 12:25:00,79.9,79.9,79.89,79.9,2000.0,60.7452,60.7452,60.7376,60.7452,2000.0
2014-11-11 12:30:00,79.9,79.9,79.9,79.9,1200.0,60.7452,60.7452,60.7452,60.7452,1200.0
2014-11-11 12:35:00,79.9,79.9,79.89,79.89,1600.0,60.7452,60.7452,60.7376,60.7376,1600.0
2014-11-11 12:40:00,79.9,79.9,79.89,79.89,800.0,60.7452,60.7452,60.7376,60.7376,800.0
2014-11-11 12:45:00,79.89,79.9,79.89,79.89,2700.0,60.7376,60.7452,60.7376,60.7376,2700.0
2014-11-11 12:50:00,79.9,79.9,79.89,79.9,5500.0,60.7452,60.7452,60.7376,60.7452,5500.0
2014-11-11 12:55:00,79.9,79.9,79.89,79.89,1500.0,60.7452,60.7452,60.7376,60.7376,1500.0
2014-11-11 13:00:00,79.9,79.9,79.9,79.9,100.0,60.7452,60.7452,60.7452,60.7452,100.0
2014-11-11 13:05:00,79.89,79.9,79.89,79.9,800.0,60.7376,60.7452,60.7376,60.7452,800.0
2014-11-11 13:10:00,79.9,79.9,79.89,79.9,1700.0,60.7452,60.7452,60.7376,60.7452,1700.0
2014-11-11 13:15:00,79.89,79.9,79.89,79.89,2100.0,60.7376,60.7452,60.7376,60.7376,2100.0
2014-11-11 13:20:00,79.89,79.9,79.89,79.89,6200.0,60.7376,60.7452,60.7376,60.7376,6200.0
2014-11-11 13:25:00,79.9,79.9,79.89,79.9,2100.0,60.7452,60.7452,60.7376,60.7452,2100.0
2014-11-11 13:30:00,79.9,79.9,79.89,79.9,1600.0,60.7452,60.7452,60.7376,60.7452,1600.0
2014-11-11 13:35:00,79.9,79.9,79.9,79.9,200.0,60.7452,60.7452,60.7452,60.7452,200.0
2014-11-11 13:40:00,79.9,79.9,79.9,79.9,700.0,60.7452,60.7452,60.7452,60.7452,700.0
2014-11-11 13:45:00,79.9,79.9,79.89,79.89,1000.0,60.7452,60.7452,60.7376,60.7376,1000.0
2014-11-11 13:50:00,79.9,79.9,79.9,79.9,2500.0,60.7452,60.7452,60.7452,60.7452,2500.0
2014-11-11 13:55:00,79.9,79.9,79.89,79.89,1500.0,60.7452,60.7452,60.7376,60.7376,1500.0
2014-11-11 14:00:00,79.89,79.9,79.89,79.9,300.0,60.7376,60.7452,60.7376,60.7452,300.0
2014-11-11 14:05:00,79.9,79.9,79.89,79.9,1600.0,60.7452,60.7452,60.7376,60.7452,1600.0
2014-11-11 14:10:00,79.9,79.91,79.89,79.89,700.0,60.7452,60.7528,60.7376,60.7376,700.0
2014-11-11 14:15:00,79.91,79.91,79.89,79.89,1600.0,60.7528,60.7528,60.7376,60.7376,1600.0
2014-11-11 14:20:00,79.9,79.91,79.9,79.91,7100.0,60.7452,60.7528,60.7452,60.7528,7100.0
2014-11-11 14:25:00,79.91,79.91,79.9,79.9,1700.0,60.7528,60.7528,60.7452,60.7452,1700.0
2014-11-11 14:30:00,79.9,79.91,79.9,79.91,1300.0,60.7452,60.7528,60.7452,60.7528,1300.0
2014-11-11 14:35:00,79.9,79.91,79.9,79.91,1000.0,60.7452,60.7528,60.7452,60.7528,1000.0
2014-11-11 14:40:00,79.91,79.91,79.91,79.91,1500.0,60.7528,60.7528,60.7528,60.7528,1500.0
2014-11-11 14:45:00,79.91,79.92,79.91,79.91,16500.0,60.7528,60.7604,60.7528,60.7528,16500.0
2014-11-11 14:50:00,79.92,79.92,79.91,79.91,800.0,60.7604,60.7604,60.7528,60.7528,800.0
2014-11-11 14:55:00,79.91,79.92,79.91,79.92,400.0,60.7528,60.7604,60.7528,60.7604,400.0
2014-11-11 15:00:00,79.91,79.92,79.91,79.91,1100.0,60.7528,60.7604,60.7528,60.7528,1100.0
2014-11-11 15:05:00,79.9,79.91,79.9,79.9,5200.0,60.7452,60.7528,60.7452,60.7452,5200.0
2014-11-11 15:10:00,79.9,79.91,79.9,79.91,1500.0,60.7452,60.7528,60.7452,60.7528,1500.0
2014-11-11 15:15:00,79.91,79.92,79.9,79.92,19300.0,60.7528,60.7604,60.7452,60.7604,19300.0
2014-11-11 15:20:00,79.92,79.92,79.91,79.92,3700.0,60.7604,60.7604,60.7528,60.7604,3700.0
2014-11-11 15:25:00,79.91,79.92,79.91,79.92,2300.0,60.7528,60.7604,60.7528,60.7604,2300.0
2014-11-11 15:30:00,79.92,79.92,79.92,79.92,100.0,60.7604,60.7604,60.7604,60.7604,100.0
2014-11-11 15:35:00,79.91,79.92,79.91,79.91,3500.0,60.7528,60.7604,60.7528,60.7528,3500.0
2014-11-11 15:40:00,79.91,79.92,79.91,79.91,1900.0,60.7528,60.7604,60.7528,60.7528,1900.0
2014-11-11 15:45:00,79.92,79.92,79.91,79.91,9300.0,60.7604,60.7604,60.7528,60.7528,9300.0
2014-11-11 15:50:00,79.92,79.92,79.91,79.91,10600.0,60.7604,60.7604,60.7528,60.7528,10600.0
2014-11-11 15:55:00,79.91,79.92,79.91,79.92,13200.0,60.7528,60.7604,60.7528,60.7604,13200.0
2014-11-12 09:30:00,79.93,79.94,79.92,79.93,9700.0,60.768,60.7756,60.7604,60.768,9700.0
2014-11-12 09:35:00,79.93,79.95,79.93,79.95,400.0,60.768,60.7832,60.768,60.7832,400.0
2014-11-12 09:40:00,79.95,79.95,79.93,79.95,1100.0,60.7832,60.7832,60.768,60.7832,1100.0
2014-11-12 09:45:00,79.93,79.93,79.93,79.93,100.0,60.768,60.768,60.768,60.768,100.0
2014-11-12 09:50:00,79.95,79.95,79.94,79.95,700.0,60.7832,60.7832,60.7756,60.7832,700.0
2014-11-12 09:55:00,79.94,79.95,79.94,79.94,5100.0,60.7756,60.7832,60.7756,60.7756,5100.0
2014-11-12 10:00:00,79.94,79.95,79.94,79.95,2400.0,60.7756,60.7832,60.7756,60.7832,2400.0
2014-11-12 10:05:00,79.95,79.95,79.92,79.93,20700.0,60.7832,60.7832,60.7604,60.768,20700.0
2014-11-12 10:10:00,79.92,79.95,79.92,79.94,10400.0,60.7604,60.7832,60.7604,60.7756,10400.0
2014-11-12 10:15:00,79.93,79.94,79.93,79.94,2300.0,60.768,60.7756,60.768,60.7756,2300.0
2014-11-12 10:20:00,79.94,79.94,79.93,79.94,800.0,60.7756,60.7756,60.768,60.7756,800.0
2014-11-12 10:25:00,79.95,79.95,79.95,79.95,700.0,60.7832,60.7832,60.7832,60.7832,700.0
2014-11-12 10:30:00,79.95,79.95,79.95,79.95,3500.0,60.7832,60.7832,60.7832,60.7832,3500.0
2014-11-12 10:35:00,79.95,79.95,79.94,79.94,200.0,60.7832,60.7832,60.7756,60.7756,200.0
2014-11-12 10:40:00,79.95,79.95,79.94,79.95,5800.0,60.7832,60.7832,60.7756,60.7832,5800.0
2014-11-12 10:45:00,79.95,79.95,79.93,79.93,2400.0,60.7832,60.7832,60.768,60.768,2400.0
2014-11-12 10:50:00,79.93,79.94,79.93,79.93,8600.0,60.768,60.7756,60.768,60.768,8600.0
2014-11-12 10:55:00,79.94,79.94,79.93,79.93,6900.0,60.7756,60.7756,60.768,60.768,6900.0
2014-11-12 11:00:00,79.93,79.93,79.92,79.92,4000.0,60.768,60.768,60.7604,60.7604,4000.0
2014-11-12 11:05:00,79.93,79.93,79.92,79.93,1500.0,60.768,60.768,60.7604,60.768,1500.0
2014-11-12 11:10:00,79.93,79.93,79.93,79.93,900.0,60.768,60.768,60.768,60.768,900.0
2014-11-12 11:15:00,79.93,79.93,79.91,79.91,7100.0,60.768,60.768,60.7528,60.7528,7100.0
2014-11-12 11:20:00,79.91,79.92,79.9,79.92,2300.0,60.7528,60.7604,60.7452,60.7604,2300.0
2014-11-12 11:25:00,79.9,79.91,79.9,79.9,2300.0,60.7452,60.7528,60.7452,60.7452,2300.0
2014-11-12 11:30:00,79.91,79.91,79.9,79.91,1800.0,60.7528,60.7528,60.7452,60.7528,1800.0
2014-11-12 11:35:00,79.9,79.91,79.9,79.91,1200.0,60.7452,60.7528,60.7452,60.7528,1200.0
2014-11-12 11:40:00,79.91,79.92,79.9,79.92,1600.0,60.7528,60.7604,60.7452,60.7604,1600.0
2014-11-12 11:45:00,79.91,79.91,79.9,79.9,500.0,60.7528,60.7528,60.7452,60.7452,500.0
2014-11-12 11:50:00,79.92,79.92,79.91,79.91,700.0,60.7604,60.7604,60.7528,60.7528,700.0
2014-11-12 11:55:00,79.92,79.92,79.9,79.9,1900.0,60.7604,60.7604,60.7452,60.7452,1900.0
2014-11-12 12:00:00,79.91,79.92,79.91,79.92,400.0,60.7528,60.7604,60.7528,60.7604,400.0
2014-11-12 12:05:00,79.91,79.91,79.9,79.91,1200.0,60.7528,60.7528,60.7452,60.7528,1200.0
2014-11-12 12:10:00,79.9,79.9,79.9,79.9,5200.0,60.7452,60.7452,60.7452,60.7452,5200.0
2014-11-12 12:15:00,79.9,79.91,79.89,79.91,4500.0,60.7452,60.7528,60.7376,60.7528,4500.0
2014-11-12 12:20:00,79.9,79.91,79.9,79.91,3800.0,60.7452,60.7528,60.7452,60.7528,3800.0
2014-11-12 12:25:00,79.91,79.91,79.88,79.88,13700.0,60.7528,60.7528,60.73,60.73,13700.0
2014-11-12 12:30:00,79.88,79.9,79.88,79.9,1500.0,60.73,60.7452,60.73,60.7452,1500.0
2014-11-12 12:35:00,79.89,79.9,79.88,79.9,2300.0,60.7376,60.7452,60.73,60.7452,2300.0
2014-11-12 12:40:00,79.89,79.9,79.89,79.9,1000.0,60.7376,60.7452,60.7376,60.7452,1000.0
2014-11-12 12:45:00,79.9,79.91,79.89,79.89,2100.0,60.7452,60.7528,60.7376,60.7376,2100.0
2014-11-12 12:50:00,79.9,79.9,79.89,79.9,2700.0,60.7452,60.7452,60.7376,60.7452,2700.0
2014-11-12 12:55:00,79.89,79.9,79.88,79.88,1000.0,60.7376,60.7452,60.73,60.73,1000.0
2014-11-12 13:00:00,79.89,79.89,79.88,79.88,2200.0,60.7376,60.7376,60.73,60.73,2200.0
2014-11-12 13:05:00,79.88,79.89,79.88,79.88,4900.0,60.73,60.7376,60.73,60.73,4900.0
2014-11-12 13:10:00,79.88,79.89,79.87,79.87,7500.0,60.73,60.7376,60.7224,60.7224,7500.0
2014-11-12 13:15:00,79.87,79.88,79.86,79.87,15900.0,60.7224,60.73,60.7148,60.7224,15900.0
2014-11-12 13:20:00,79.88,79.89,79.87,79.89,7000.0,60.73,60.7376,60.7224,60.7376,7000.0
2014-11-12 13:25:00,79.89,79.89,79.87,79.87,1000.0,60.7376,60.7376,60.7224,60.7224,1000.0
2014-11-12 13:30:00,79.89,79.9,79.87,79.88,3900.0,60.7376,60.7452,60.7224,60.73,3900.0
2014-11-12 13:35:00,79.89,79.89,79.87,79.87,5500.0,60.7376,60.7376,60.7224,60.7224,5500.0
2014-11-12 13:40:00,79.88,79.9,79.88,79.9,2300.0,60.73,60.7452,60.73,60.7452,2300.0
2014-11-12 13:45:00,79.87,79.87,79.87,79.87,700.0,60.7224,60.7224,60.7224,60.7224,700.0
2014-11-12 13:50:00,79.86,79.87,79.86,79.87,4900.0,60.7148,60.7224,60.7148,60.7224,4900.0
2014-11-12 13:55:00,79.87,79.9,79.86,79.87,7700.0,60.7224,60.7452,60.7148,60.7224,7700.0
2014-11-12 14:00:00,79.89,79.89,79.86,79.87,6800.0,60.7376,60.7376,60.7148,60.7224,6800.0
2014-11-12 14:05:00,79.88,79.88,79.86,79.87,3100.0,60.73,60.73,60.7148,60.7224,3100.0
2014-11-12 14:10:00,79.86,79.87,79.86,79.86,700.0,60.7148,60.7224,60.7148,60.7148,700.0
2014-11-12 14:15:00,79.86,79.88,79.86,79.88,1100.0,60.7148,60.73,60.7148,60.73,1100.0
2014-11-12 14:20:00,79.87,79.89,79.87,79.88,6600.0,60.7224,60.7376,60.7224,60.73,6600.0
2014-11-12 14:25:00,79.88,79.89,79.88,79.89,4500.0,60.73,60.7376,60.73,60.7376,4500.0
2014-11-12 14:30:00,79.88,79.89,79.87,79.88,1300.0,60.73,60.7376,60.7224,60.73,1300.0
2014-11-12 14:35:00,79.87,79.88,79.87,79.88,2100.0,60.7224,60.73,60.7224,60.73,2100.0
2014-11-12 14:40:00,79.89,79.89,79.88,79.89,600.0,60.7376,60.7376,60.73,60.7376,600.0
2014-11-12 14:45:00,79.9,79.9,79.88,79.89,17600.0,60.7452,60.7452,60.73,60.7376,17600.0
2014-11-12 14:50:00,79.9,79.9,79.89,79.9,6800.0,60.7452,60.7452,60.7376,60.7452,6800.0
2014-11-12 14:55:00,79.9,79.9,79.89,79.9,3200.0,60.7452,60.7452,60.7376,60.7452,3200.0
2014-11-12 15:00:00,79.89,79.9,79.88,79.88,9600.0,60.7376,60.7452,60.73,60.73,9600.0
2014-11-12 15:05:00,79.89,79.89,79.88,79.89,2000.0,60.7376,60.7376,60.73,60.7376,2000.0
2014-11-12 15:10:00,79.89,79.89,79.88,79.88,3400.0,60.7376,60.7376,60.73,60.73,3400.0
2014-11-12 15:15:00,79.89,79.9,79.88,79.89,8200.0,60.7376,60.7452,60.73,60.7376,8200.0
2014-11-12 15:20:00,79.88,79.9,79.88,79.9,6600.0,60.73,60.7452,60.73,60.7452,6600.0
2014-11-12 15:25:00,79.89,79.89,79.88,79.89,2900.0,60.7376,60.7376,60.73,60.7376,2900.0
2014-11-12 15:30:00,79.89,79.9,79.89,79.89,11400.0,60.7376,60.7452,60.7376,60.7376,11400.0
2014-11-12 15:35:00,79.9,79.9,79.9,79.9,3600.0,60.7452,60.7452,60.7452,60.7452,3600.0
2014-11-12 15:40:00,79.9,79.92,79.89,79.91,5500.0,60.7452,60.7604,60.7376,60.7528,5500.0
2014-11-12 15:45:00,79.91,79.91,79.9,79.91,5500.0,60.7528,60.7528,60.7452,60.7528,5500.0
2014-11-12 15:50:00,79.91,79.92,79.9,79.92,8000.0,60.7528,60.7604,60.7452,60.7604,8000.0
2014-11-12 15:55:00,79.92,79.92,79.91,79.91,10600.0,60.7604,60.7604,60.7528,60.7528,10600.0
2014-11-13 09:30:00,79.93,79.94,79.88,79.93,12100.0,60.768,60.7756,60.73,60.768,12100.0
2014-11-13 09:35:00,79.92,79.93,79.87,79.87,3300.0,60.7604,60.768,60.7224,60.7224,3300.0
2014-11-13 09:40:00,79.87,79.89,79.87,79.88,6700.0,60.7224,60.7376,60.7224,60.73,6700.0
2014-11-13 09:45:00,79.89,79.92,79.86,79.88,79400.0,60.7376,60.7604,60.7148,60.73,79400.0
2014-11-13 09:50:00,79.9,79.9,79.86,79.88,7900.0,60.7452,60.7452,60.7148,60.73,7900.0
2014-11-13 09:55:00,79.88,79.9,79.86,79.89,9900.0,60.73,60.7452,60.7148,60.7376,9900.0
2014-11-13 10:00:00,79.9,79.9,79.88,79.89,1400.0,60.7452,60.7452,60.73,60.7376,1400.0
2014-11-13 10:05:00,79.88,79.91,79.88,79.88,1200.0,60.73,60.7528,60.73,60.73,1200.0
2014-11-13 10:10:00,79.9,79.9,79.88,79.9,4700.0,60.7452,60.7452,60.73,60.7452,4700.0
2014-11-13 10:15:00,79.9,79.91,79.89,79.91,2300.0,60.7452,60.7528,60.7376,60.7528,2300.0
2014-11-13 10:20:00,79.9,79.91,79.88,79.91,1300.0,60.7452,60.7528,60.73,60.7528,1300.0
2014-11-13 10:25:00,79.91,79.91,79.88,79.88,1400.0,60.7528,60.7528,60.73,60.73,1400.0
2014-11-13 10:30:00,79.9,79.9,79.89,79.9,1900.0,60.7452,60.7452,60.7376,60.7452,1900.0
2014-11-13 10:35:00,79.9,79.91,79.89,79.91,1000.0,60.7452,60.7528,60.7376,60.7528,1000.0
2014-11-13 10:40:00,79.9,79.92,79.9,79.92,20400.0,60.7452,60.7604,60.7452,60.7604,20400.0
2014-11-13 10:45:00,79.9,79.92,79.9,79.92,5700.0,60.7452,60.7604,60.7452,60.7604,5700.0
2014-11-13 10:50:00,79.91,79.92,79.91,79.91,5600.0,60.7528,60.7604,60.7528,60.7528,5600.0
2014-11-13 10:55:00,79.91,79.92,79.89,79.9,2800.0,60.7528,60.7604,60.7376,60.7452,2800.0
2014-11-13 11:00:00,79.89,79.91,79.89,79.9,1900.0,60.7376,60.7528,60.7376,60.7452,1900.0
2014-11-13 11:05:00,79.89,79.9,79.89,79.89,3700.0,60.7376,60.7452,60.7376,60.7376,3700.0
2014-11-13 11:10:00,79.89,79.9,79.89,79.89,5000.0,60.7376,60.7452,60.7376,60.7376,5000.0
2014-11-13 11:15:00,79.88,79.9,79.88,79.88,3300.0,60.73,60.7452,60.73,60.73,3300.0
2014-11-13 11:20:00,79.88,79.9,79.88,79.89,3000.0,60.73,60.7452,60.73,60.7376,3000.0
2014-11-13 11:25:00,79.89,79.9,79.89,79.89,2500.0,60.7376,60.7452,60.7376,60.7376,2500.0
2014-11-13 11:30:00,79.9,79.92,79.89,79.92,14700.0,60.7452,60.7604,60.7376,60.7604,14700.0
2014-11-13 11:35:00,79.92,79.92,79.9,79.9,3600.0,60.7604,60.7604,60.7452,60.7452,3600.0
2014-11-13 11:40:00,79.9,79.92,79.89,79.89,2600.0,60.7452,60.7604,60.7376,60.7376,2600.0
2014-11-13 11:45:00,79.89,79.9,79.89,79.89,3100.0,60.7376,60.7452,60.7376,60.7376,3100.0
2014-11-13 11:50:00,79.89,79.9,79.89,79.9,6700.0,60.7376,60.7452,60.7376,60.7452,6700.0
2014-11-13 11:55:00,79.89,79.9,79.89,79.89,3900.0,60.7376,60.7452,60.7376,60.7376,3900.0
2014-11-13 12:00:00,79.9,79.9,79.89,79.89,1200.0,60.7452,60.7452,60.7376,60.7376,1200.0
2014-11-13 12:05:00,79.89,79.92,79.89,79.92,27400.0,60.7376,60.7604,60.7376,60.7604,27400.0
2014-11-13 12:10:00,79.91,79.91,79.88,79.89,6300.0,60.7528,60.7528,60.73,60.7376,6300.0
2014-11-13 12:15:00,79.9,79.91,79.89,79.91,5000.0,60.7452,60.7528,60.7376,60.7528,5000.0
2014-11-13 12:20:00,79.91,79.91,79.91,79.91,500.0,60.7528,60.7528,60.7528,60.7528,500.0
2014-11-13 12:25:00,79.9,79.91,79.9,79.91,3300.0,60.7452,60.7528,60.7452,60.7528,3300.0
2014-11-13 12:30:00,79.9,79.91,79.9,79.91,2200.0,60.7452,60.7528,60.7452,60.7528,2200.0
2014-11-13 12:35:00,79.91,79.91,79.91,79.91,600.0,60.7528,60.7528,60.7528,60.7528,600.0
2014-11-13 12:40:00,79.91,79.91,79.91,79.91,7000.0,60.7528,60.7528,60.7528,60.7528,7000.0
2014-11-13 12:45:00,79.91,79.91,79.91,79.91,900.0,60.7528,60.7528,60.7528,60.7528,900.0
2014-11-13 12:50:00,79.91,79.91,79.91,79.91,0.0,60.7528,60.7528,60.7528,60.7528,0.0
2014-11-13 12:55:00,79.91,79.91,79.9,79.9,1100.0,60.7528,60.7528,60.7452,60.7452,1100.0
2014-11-13 13:00:00,79.91,79.91,79.91,79.91,100.0,60.7528,60.7528,60.7528,60.7528,100.0
2014-11-13 13:05:00,79.91,79.91,79.9,79.91,2900.0,60.7528,60.7528,60.7452,60.7528,2900.0
2014-11-13 13:10:00,79.91,79.91,79.91,79.91,2100.0,60.7528,60.7528,60.7528,60.7528,2100.0
2014-11-13 13:15:00,79.91,79.91,79.9,79.91,6900.0,60.7528,60.7528,60.7452,60.7528,6900.0
2014-11-13 13:20:00,79.91,79.91,79.9,79.91,6200.0,60.7528,60.7528,60.7452,60.7528,6200.0
2014-11-13 13:25:00,79.91,79.92,79.9,79.92,4500.0,60.7528,60.7604,60.7452,60.7604,4500.0
2014-11-13 13:30:00,79.91,79.92,79.91,79.92,2500.0,60.7528,60.7604,60.7528,60.7604,2500.0
2014-11-13 13:35:00,79.92,79.92,79.91,79.92,1100.0,60.7604,60.7604,60.7528,60.7604,1100.0
2014-11-13 13:40:00,79.92,79.92,79.91,79.91,5400.0,60.7604,60.7604,60.7528,60.7528,5400.0
2014-11-13 13:45:00,79.92,79.92,79.91,79.91,7900.0,60.7604,60.7604,60.7528,60.7528,7900.0
2014-11-13 13:50:00,79.91,79.91,79.89,79.9,1800.0,60.7528,60.7528,60.7376,60.7452,1800.0
2014-11-13 13:55:00,79.9,79.9,79.9,79.9,6200.0,60.7452,60.7452,60.7452,60.7452,6200.0
2014-11-13 14:00:00,79.9,79.9,79.89,79.89,1200.0,60.7452,60.7452,60.7376,60.7376,1200.0
2014-11-13 14:05:00,79.9,79.9,79.89,79.89,4300.0,60.7452,60.7452,60.7376,60.7376,4300.0
2014-11-13 14:10:00,79.9,79.91,79.9,79.91,4600.0,60.7452,60.7528,60.7452,60.7528,4600.0
2014-11-13 14:15:00,79.91,79.92,79.9,79.91,17000.0,60.7528,60.7604,60.7452,60.7528,17000.0
2014-11-13 14:20:00,79.91,79.92,79.9,79.92,5500.0,60.7528,60.7604,60.7452,60.7604,5500.0
2014-11-13 14:25:00,79.91,79.93,79.91,79.93,12300.0,60.7528,60.768,60.7528,60.768,12300.0
2014-11-13 14:30:00,79.92,79.94,79.92,79.93,17100.0,60.7604,60.7756,60.7604,60.768,17100.0
2014-11-13 14:35:00,79.93,79.94,79.92,79.93,9100.0,60.768,60.7756,60.7604,60.768,9100.0
2014-11-13 14:40:00,79.92,79.94,79.92,79.93,18500.0,60.7604,60.7756,60.7604,60.768,18500.0
2014-11-13 14:45:00,79.92,79.94,79.92,79.94,4500.0,60.7604,60.7756,60.7604,60.7756,4500.0
2014-11-13 14:50:00,79.92,79.94,79.92,79.92,1900.0,60.7604,60.7756,60.7604,60.7604,1900.0
2014-11-13 14:55:00,79.93,79.94,79.93,79.94,1500.0,60.768,60.7756,60.768,60.7756,1500.0
2014-11-13 15:00:00,79.93,79.94,79.93,79.94,3700.0,60.768,60.7756,60.768,60.7756,3700.0
2014-11-13 15:05:00,79.94,79.94,79.93,79.94,1200.0,60.7756,60.7756,60.768,60.7756,1200.0
2014-11-13 15:10:00,79.94,79.94,79.93,79.94,10200.0,60.7756,60.7756,60.768,60.7756,10200.0
2014-11-13 15:15:00,79.94,79.94,79.92,79.93,22200.0,60.7756,60.7756,60.7604,60.768,22200.0
2014-11-13 15:20:00,79.93,79.94,79.92,79.93,8000.0,60.768,60.7756,60.7604,60.768,8000.0
2014-11-13 15:25:00,79.92,79.93,79.92,79.93,5100.0,60.7604,60.768,60.7604,60.768,5100.0
2014-11-13 15:30:00,79.92,79.93,79.9,79.9,104200.0,60.7604,60.768,60.7452,60.7452,104200.0
2014-11-13 15:35:00,79.92,79.92,79.85,79.86,86700.0,60.7604,60.7604,60.7071,60.7148,86700.0
2014-11-13 15:40:00,79.86,79.91,79.86,79.88,35600.0,60.7148,60.7528,60.7148,60.73,35600.0
2014-11-13 15:45:00,79.88,79.89,79.86,79.87,14100.0,60.73,60.7376,60.7148,60.7224,14100.0
2014-11-13 15:50:00,79.88,79.91,79.86,79.88,5400.0,60.73,60.7528,60.7148,60.73,5400.0
2014-11-13 15:55:00,79.89,79.89,79.86,79.86,11800.0,60.7376,60.7376,60.7148,60.7148,11800.0
2014-11-14 09:30:00,79.88,79.9,79.85,79.86,7800.0,60.73,60.7452,60.7071,60.7148,7800.0
2014-11-14 09:35:00,79.86,79.87,79.83,79.85,16800.0,60.7148,60.7224,60.6919,60.7071,16800.0
2014-11-14 09:40:00,79.85,79.85,79.85,79.85,300.0,60.7071,60.7071,60.7071,60.7071,300.0
2014-11-14 09:45:00,79.87,79.87,79.85,79.86,1400.0,60.7224,60.7224,60.7071,60.7148,1400.0
2014-11-14 09:50:00,79.85,79.86,79.85,79.86,2600.0,60.7071,60.7148,60.7071,60.7148,2600.0
2014-11-14 09:55:00,79.87,79.88,79.86,79.87,3500.0,60.7224,60.73,60.7148,60.7224,3500.0
2014-11-14 10:00:00,79.88,79.9,79.86,79.87,5100.0,60.73,60.7452,60.7148,60.7224,5100.0
2014-11-14 10:05:00,79.89,79.89,79.86,79.89,6800.0,60.7376,60.7376,60.7148,60.7376,6800.0
2014-11-14 10:10:00,79.89,79.89,79.88,79.89,40800.0,60.7376,60.7376,60.73,60.7376,40800.0
2014-11-14 10:15:00,79.89,79.89,79.87,79.87,29400.0,60.7376,60.7376,60.7224,60.7224,29400.0
2014-11-14 10:20:00,79.88,79.89,79.88,79.88,28900.0,60.73,60.7376,60.73,60.73,28900.0
2014-11-14 10:25:00,79.88,79.89,79.88,79.89,3000.0,60.73,60.7376,60.73,60.7376,3000.0
2014-11-14 10:30:00,79.89,79.9,79.88,79.9,2500.0,60.7376,60.7452,60.73,60.7452,2500.0
2014-11-14 10:35:00,79.9,79.9,79.89,79.9,3600.0,60.7452,60.7452,60.7376,60.7452,3600.0
2014-11-14 10:40:00,79.89,79.9,79.89,79.9,3500.0,60.7376,60.7452,60.7376,60.7452,3500.0
2014-11-14 10:45:00,79.89,79.9,79.89,79.89,1200.0,60.7376,60.7452,60.7376,60.7376,1200.0
2014-11-14 10:50:00,79.89,79.9,79.89,79.89,8500.0,60.7376,60.7452,60.7376,60.7376,8500.0
2014-11-14 10:55:00,79.89,79.9,79.89,79.9,6300.0,60.7376,60.7452,60.7376,60.7452,6300.0
2014-11-14 11:00:00,79.89,79.9,79.89,79.89,2500.0,60.7376,60.7452,60.7376,60.7376,2500.0
2014-11-14 11:05:00,79.89,79.91,79.89,79.91,2600.0,60.7376,60.7528,60.7376,60.7528,2600.0
2014-11-14 11:10:00,79.91,79.91,79.89,79.9,52100.0,60.7528,60.7528,60.7376,60.7452,52100.0
2014-11-14 11:15:00,79.9,79.91,79.89,79.9,18700.0,60.7452,60.7528,60.7376,60.7452,18700.0
2014-11-14 11:20:00,79.9,79.91,79.9,79.9,2800.0,60.7452,60.7528,60.7452,60.7452,2800.0
2014-11-14 11:25:00,79.91,79.91,79.9,79.91,4400.0,60.7528,60.7528,60.7452,60.7528,4400.0
2014-11-14 11:30:00,79.9,79.91,79.9,79.9,1800.0,60.7452,60.7528,60.7452,60.7452,1800.0
2014-11-14 11:35:00,79.92,79.92,79.9,79.9,5800.0,60.7604,60.7604,60.7452,60.7452,5800.0
2014-11-14 11:40:00,79.9,79.94,79.9,79.92,23100.0,60.7452,60.7756,60.7452,60.7604,23100.0
2014-11-14 11:45:00,79.92,79.93,79.92,79.93,5200.0,60.7604,60.768,60.7604,60.768,5200.0
2014-11-14 11:50:00,79.93,79.95,79.93,79.95,6900.0,60.768,60.7832,60.768,60.7832,6900.0
2014-11-14 11:55:00,79.95,79.95,79.93,79.95,10200.0,60.7832,60.7832,60.768,60.7832,10200.0
2014-11-14 12:00:00,79.95,79.95,79.93,79.94,14300.0,60.7832,60.7832,60.768,60.7756,14300.0
2014-11-14 12:05:00,79.95,79.95,79.95,79.95,5200.0,60.7832,60.7832,60.7832,60.7832,5200.0
2014-11-14 12:10:00,79.94,79.95,79.9,79.95,9800.0,60.7756,60.7832,60.7452,60.7832,9800.0
2014-11-14 12:15:00,79.95,79.95,79.91,79.91,4200.0,60.7832,60.7832,60.7528,60.7528,4200.0
2014-11-14 12:20:00,79.91,79.94,79.91,79.94,12300.0,60.7528,60.7756,60.7528,60.7756,12300.0
2014-11-14 12:25:00,79.93,79.94,79.92,79.92,120000.0,60.768,60.7756,60.7604,60.7604,120000.0
2014-11-14 12:30:00,79.92,79.93,79.91,79.91,25700.0,60.7604,60.768,60.7528,60.7528,25700.0
2014-11-14 12:35:00,79.91,79.91,79.9,79.9,2500.0,60.7528,60.7528,60.7452,60.7452,2500.0
2014-11-14 12:40:00,79.9,79.9,79.9,79.9,2000.0,60.7452,60.7452,60.7452,60.7452,2000.0
2014-11-14 12:45:00,79.9,79.92,79.9,79.92,5000.0,60.7452,60.7604,60.7452,60.7604,5000.0
2014-11-14 12:50:00,79.92,79.95,79.91,79.93,23000.0,60.7604,60.7832,60.7528,60.768,23000.0
2014-11-14 12:55:00,79.93,79.93,79.91,79.92,1000.0,60.768,60.768,60.7528,60.7604,1000.0
2014-11-14 13:00:00,79.91,79.93,79.91,79.92,500.0,60.7528,60.768,60.7528,60.7604,500.0
2014-11-14 13:05:00,79.93,79.95,79.92,79.94,7700.0,60.768,60.7832,60.7604,60.7756,7700.0
2014-11-14 13:10:00,79.93,79.94,79.93,79.94,2000.0,60.768,60.7756,60.768,60.7756,2000.0
2014-11-14 13:15:00,79.95,79.97,79.94,79.97,19000.0,60.7832,60.7984,60.7756,60.7984,19000.0
2014-11-14 13:20:00,79.96,79.96,79.95,79.96,7600.0,60.7908,60.7908,60.7832,60.7908,7600.0
2014-11-14 13:25:00,79.95,79.97,79.95,79.95,1900.0,60.7832,60.7984,60.7832,60.7832,1900.0
2014-11-14 13:30:00,79.97,79.97,79.96,79.96,700.0,60.7984,60.7984,60.7908,60.7908,700.0
2014-11-14 13:35:00,79.95,79.97,79.95,79.95,1100.0,60.7832,60.7984,60.7832,60.7832,1100.0
2014-11-14 13:40:00,79.95,79.96,79.95,79.96,5600.0,60.7832,60.7908,60.7832,60.7908,5600.0
2014-11-14 13:45:00,79.95,79.97,79.95,79.96,5100.0,60.7832,60.7984,60.7832,60.7908,5100.0
2014-11-14 13:50:00,79.95,79.97,79.95,79.95,3100.0,60.7832,60.7984,60.7832,60.7832,3100.0
2014-11-14 13:55:00,79.94,79.97,79.94,79.94,1800.0,60.7756,60.7984,60.7756,60.7756,1800.0
2014-11-14 14:00:00,79.94,79.96,79.94,79.95,1000.0,60.7756,60.7908,60.7756,60.7832,1000.0
2014-11-14 14:05:00,79.94,79.97,79.94,79.95,30300.0,60.7756,60.7984,60.7756,60.7832,30300.0
2014-11-14 14:10:00,79.96,79.97,79.94,79.97,6200.0,60.7908,60.7984,60.7756,60.7984,6200.0
2014-11-14 14:15:00,79.95,79.97,79.95,79.97,1600.0,60.7832,60.7984,60.7832,60.7984,1600.0
2014-11-14 14:20:00,79.96,79.97,79.94,79.94,2500.0,60.7908,60.7984,60.7756,60.7756,2500.0
2014-11-14 14:25:00,79.94,79.95,79.93,79.94,5800.0,60.7756,60.7832,60.768,60.7756,5800.0
2014-11-14 14:30:00,79.95,79.96,79.93,79.96,8400.0,60.7832,60.7908,60.768,60.7908,8400.0
2014-11-14 14:35:00,79.96,79.97,79.96,79.96,3400.0,60.7908,60.7984,60.7908,60.7908,3400.0
2014-11-14 14:40:00,79.97,79.97,79.96,79.97,5600.0,60.7984,60.7984,60.7908,60.7984,5600.0
2014-11-14 14:45:00,79.97,79.98,79.97,79.97,8100.0,60.7984,60.806,60.7984,60.7984,8100.0
2014-11-14 14:50:00,79.98,79.99,79.96,79.96,3200.0,60.806,60.8136,60.7908,60.7908,3200.0
2014-11-14 14:55:00,79.97,79.98,79.97,79.97,5300.0,60.7984,60.806,60.7984,60.7984,5300.0
2014-11-14 15:00:00,79.98,79.98,79.96,79.96,1500.0,60.806,60.806,60.7908,60.7908,1500.0
2014-11-14 15:05:00,79.96,79.97,79.95,79.96,3300.0,60.7908,60.7984,60.7832,60.7908,3300.0
2014-11-14 15:10:00,79.96,79.99,79.96,79.99,4900.0,60.7908,60.8136,60.7908,60.8136,4900.0
2014-11-14 15:15:00,79.99,79.99,79.97,79.98,3800.0,60.8136,60.8136,60.7984,60.806,3800.0
2014-11-14 15:20:00,79.97,79.98,79.97,79.98,6000.0,60.7984,60.806,60.7984,60.806,6000.0
2014-11-14 15:25:00,79.97,79.98,79.97,79.97,4300.0,60.7984,60.806,60.7984,60.7984,4300.0
2014-11-14 15:30:00,79.97,79.98,79.97,79.97,6800.0,60.7984,60.806,60.7984,60.7984,6800.0
2014-11-14 15:35:00,79.96,79.98,79.96,79.98,11200.0,60.7908,60.806,60.7908,60.806,11200.0
2014-11-14 15:40:00,79.98,79.98,79.96,79.97,9700.0,60.806,60.806,60.7908,60.7984,9700.0
2014-11-14 15:45:00,79.96,79.97,79.96,79.97,41100.0,60.7908,60.7984,60.7908,60.7984,41100.0
2014-11-14 15:50:00,79.97,79.98,79.96,79.97,11100.0,60.7984,60.806,60.7908,60.7984,11100.0
2014-11-14 15:55:00,79.98,79.98,79.96,79.97,28600.0,60.806,60.806,60.7908,60.7984,28600.0
2014-11-17 09:30:00,79.97,80.0,79.96,79.98,48100.0,60.7984,60.8212,60.7908,60.806,48100.0
2014-11-17 09:35:00,79.98,80.01,79.98,80.0,16000.0,60.806,60.8288,60.806,60.8212,16000.0
2014-11-17 09:40:00,79.99,80.01,79.98,80.0,13200.0,60.8136,60.8288,60.806,60.8212,13200.0
2014-11-17 09:45:00,79.99,80.0,79.97,79.98,11700.0,60.8136,60.8212,60.7984,60.806,11700.0
2014-11-17 09:50:00,79.99,79.99,79.98,79.98,14400.0,60.8136,60.8136,60.806,60.806,14400.0
2014-11-17 09:55:00,79.98,80.0,79.98,79.99,13200.0,60.806,60.8212,60.806,60.8136,13200.0
2014-11-17 10:00:00,79.99,80.0,79.98,80.0,14600.0,60.8136,60.8212,60.806,60.8212,14600.0
2014-11-17 10:05:00,80.0,80.0,79.97,79.98,18400.0,60.8212,60.8212,60.7984,60.806,18400.0
2014-11-17 10:10:00,79.98,79.99,79.97,79.99,20700.0,60.806,60.8136,60.7984,60.8136,20700.0
2014-11-17 10:15:00,79.98,79.98,79.97,79.98,7800.0,60.806,60.806,60.7984,60.806,7800.0
2014-11-17 10:20:00,79.98,79.98,79.97,79.98,7300.0,60.806,60.806,60.7984,60.806,7300.0
2014-11-17 10:25:00,79.98,80.0,79.97,79.99,22800.0,60.806,60.8212,60.7984,60.8136,22800.0
2014-11-17 10:30:00,79.99,80.0,79.98,80.0,17300.0,60.8136,60.8212,60.806,60.8212,17300.0
2014-11-17 10:35:00,79.99,80.0,79.98,79.99,11300.0,60.8136,60.8212,60.806,60.8136,11300.0
2014-11-17 10:40:00,79.99,79.99,79.98,79.99,7200.0,60.8136,60.8136,60.806,60.8136,7200.0
2014-11-17 10:45:00,79.99,80.0,79.98,80.0,9000.0,60.8136,60.8212,60.806,60.8212,9000.0
2014-11-17 10:50:00,79.99,79.99,79.98,79.98,11100.0,60.8136,60.8136,60.806,60.806,11100.0
2014-11-17 10:55:00,79.99,79.99,79.98,79.99,12900.0,60.8136,60.8136,60.806,60.8136,12900.0
2014-11-17 11:00:00,79.99,79.99,79.98,79.99,21300.0,60.8136,60.8136,60.806,60.8136,21300.0
2014-11-17 11:05:00,79.99,80.0,79.98,80.0,15000.0,60.8136,60.8212,60.806,60.8212,15000.0
2014-11-17 11:10:00,80.0,80.0,79.98,80.0,20700.0,60.8212,60.8212,60.806,60.8212,20700.0
2014-11-17 11:15:00,79.99,80.0,79.98,79.98,13500.0,60.8136,60.8212,60.806,60.806,13500.0
2014-11-17 11:20:00,79.98,79.99,79.97,79.98,17300.0,60.806,60.8136,60.7984,60.806,17300.0
2014-11-17 11:25:00,79.98,79.99,79.97,79.98,9300.0,60.806,60.8136,60.7984,60.806,9300.0
2014-11-17 11:30:00,79.98,79.99,79.97,79.99,9500.0,60.806,60.8136,60.7984,60.8136,9500.0
2014-11-17 11:35:00,79.99,79.99,79.98,79.99,8600.0,60.8136,60.8136,60.806,60.8136,8600.0
2014-11-17 11:40:00,79.98,79.99,79.98,79.99,13500.0,60.806,60.8136,60.806,60.8136,13500.0
2014-11-17 11:45:00,79.98,79.99,79.98,79.99,4800.0,60.806,60.8136,60.806,60.8136,4800.0
2014-11-17 11:50:00,79.99,80.0,79.98,79.99,13800.0,60.8136,60.8212,60.806,60.8136,13800.0
2014-11-17 11:55:00,79.99,80.0,79.98,79.99,5400.0,60.8136,60.8212,60.806,60.8136,5400.0
2014-11-17 12:00:00,79.99,80.0,79.99,80.0,13600.0,60.8136,60.8212,60.8136,60.8212,13600.0
2014-11-17 12:05:00,80.0,80.0,79.99,79.99,24200.0,60.8212,60.8212,60.8136,60.8136,24200.0
2014-11-17 12:10:00,79.99,80.0,79.99,79.99,8300.0,60.8136,60.8212,60.8136,60.8136,8300.0
2014-11-17 12:15:00,80.0,80.0,79.99,80.0,3300.0,60.8212,60.8212,60.8136,60.8212,3300.0
2014-11-17 12:20:00,80.0,80.0,79.99,79.99,2700.0,60.8212,60.8212,60.8136,60.8136,2700.0
2014-11-17 12:25:00,79.99,80.0,79.98,80.0,4500.0,60.8136,60.8212,60.806,60.8212,4500.0
2014-11-17 12:30:00,79.99,80.0,79.99,80.0,4600.0,60.8136,60.8212,60.8136,60.8212,4600.0
2014-11-17 12:35:00,80.0,80.01,80.0,80.0,5100.0,60.8212,60.8288,60.8212,60.8212,5100.0
2014-11-17 12:40:00,80.0,80.01,79.99,80.01,6200.0,60.8212,60.8288,60.8136,60.8288,6200.0
2014-11-17 12:45:00,80.0,80.01,79.99,80.0,10700.0,60.8212,60.8288,60.8136,60.8212,10700.0
2014-11-17 12:50:00,80.0,80.0,79.99,80.0,5300.0,60.8212,60.8212,60.8136,60.8212,5300.0
2014-11-17 12:55:00,80.0,80.0,79.99,80.0,5200.0,60.8212,60.8212,60.8136,60.8212,5200.0
2014-11-17 13:00:00,80.0,80.0,79.99,80.0,5800.0,60.8212,60.8212,60.8136,60.8212,5800.0
2014-11-17 13:05:00,80.0,80.0,79.99,80.0,5300.0,60.8212,60.8212,60.8136,60.8212,5300.0
2014-11-17 13:10:00,80.0,80.01,79.99,80.01,8500.0,60.8212,60.8288,60.8136,60.8288,8500.0
2014-11-17 13:15:00,80.0,80.01,79.99,80.0,11400.0,60.8212,60.8288,60.8136,60.8212,11400.0
2014-11-17 13:20:00,80.0,80.0,79.99,80.0,9700.0,60.8212,60.8212,60.8136,60.8212,9700.0
2014-11-17 13:25:00,80.0,80.0,79.99,80.0,5400.0,60.8212,60.8212,60.8136,60.8212,5400.0
2014-11-17 13:30:00,79.99,80.0,79.99,80.0,6800.0,60.8136,60.8212,60.8136,60.8212,6800.0
2014-11-17 13:35:00,80.0,80.0,79.99,80.0,3400.0,60.8212,60.8212,60.8136,60.8212,3400.0
2014-11-17 13:40:00,79.99,80.0,79.99,80.0,7100.0,60.8136,60.8212,60.8136,60.8212,7100.0
2014-11-17 13:45:00,80.0,80.01,79.99,80.01,15800.0,60.8212,60.8288,60.8136,60.8288,15800.0
2014-11-17 13:50:00,80.0,80.01,79.98,79.98,33200.0,60.8212,60.8288,60.806,60.806,33200.0
2014-11-17 13:55:00,79.98,79.99,79.98,79.99,15600.0,60.806,60.8136,60.806,60.8136,15600.0
2014-11-17 14:00:00,79.98,79.99,79.98,79.99,13600.0,60.806,60.8136,60.806,60.8136,13600.0
2014-11-17 14:05:00,79.98,79.99,79.98,79.98,12700.0,60.806,60.8136,60.806,60.806,12700.0
2014-11-17 14:10:00,79.99,79.99,79.98,79.99,16000.0,60.8136,60.8136,60.806,60.8136,16000.0
2014-11-17 14:15:00,79.98,79.99,79.98,79.99,7200.0,60.806,60.8136,60.806,60.8136,7200.0
2014-11-17 14:20:00,79.98,79.99,79.98,79.98,8600.0,60.806,60.8136,60.806,60.806,8600.0
2014-11-17 14:25:00,79.99,79.99,79.98,79.99,5400.0,60.8136,60.8136,60.806,60.8136,5400.0
2014-11-17 14:30:00,79.98,79.99,79.98,79.98,6500.0,60.806,60.8136,60.806,60.806,6500.0
2014-11-17 14:35:00,79.98,79.99,79.98,79.99,10400.0,60.806,60.8136,60.806,60.8136,10400.0
2014-11-17 14:40:00,79.98,79.99,79.98,79.99,10500.0,60.806,60.8136,60.806,60.8136,10500.0
2014-11-17 14:45:00,79.99,79.99,79.98,79.99,38800.0,60.8136,60.8136,60.806,60.8136,38800.0
2014-11-17 14:50:00,79.98,79.99,79.98,79.98,23100.0,60.806,60.8136,60.806,60.806,23100.0
2014-11-17 14:55:00,79.98,79.99,79.98,79.98,20500.0,60.806,60.8136,60.806,60.806,20500.0
2014-11-17 15:00:00,79.99,79.99,79.98,79.99,9600.0,60.8136,60.8136,60.806,60.8136,9600.0
2014-11-17 15:05:00,79.98,79.99,79.97,79.98,13400.0,60.806,60.8136,60.7984,60.806,13400.0
2014-11-17 15:10:00,79.98,79.98,79.97,79.97,9700.0,60.806,60.806,60.7984,60.7984,9700.0
2014-11-17 15:15:00,79.98,79.98,79.97,79.98,15400.0,60.806,60.806,60.7984,60.806,15400.0
2014-11-17 15:20:00,79.98,79.98,79.97,79.97,14100.0,60.806,60.806,60.7984,60.7984,14100.0
2014-11-17 15:25:00,79.98,79.99,79.97,79.98,37400.0,60.806,60.8136,60.7984,60.806,37400.0
2014-11-17 15:30:00,79.98,79.99,79.98,79.98,17500.0,60.806,60.8136,60.806,60.806,17500.0
2014-11-17 15:35:00,79.98,79.99,79.97,79.99,19600.0,60.806,60.8136,60.7984,60.8136,19600.0
2014-11-17 15:40:00,79.98,79.99,79.97,79.98,34100.0,60.806,60.8136,60.7984,60.806,34100.0
2014-11-17 15:45:00,79.98,79.98,79.96,79.97,38700.0,60.806,60.806,60.7908,60.7984,38700.0
2014-11-17 15:50:00,79.97,79.98,79.96,79.98,20300.0,60.7984,60.806,60.7908,60.806,20300.0
2014-11-17 15:55:00,79.98,79.99,79.97,79.98,15600.0,60.806,60.8136,60.7984,60.806,15600.0
2014-11-18 09:30:00,80.0,80.01,79.98,80.0,32700.0,60.8212,60.8288,60.806,60.8212,32700.0
2014-11-18 09:35:00,80.0,80.0,79.98,79.99,21300.0,60.8212,60.8212,60.806,60.8136,21300.0
2014-11-18 09:40:00,79.99,80.0,79.98,80.0,20000.0,60.8136,60.8212,60.806,60.8212,20000.0
2014-11-18 09:45:00,80.0,80.01,79.99,80.0,12200.0,60.8212,60.8288,60.8136,60.8212,12200.0
2014-11-18 09:50:00,80.0,80.01,79.99,79.99,13800.0,60.8212,60.8288,60.8136,60.8136,13800.0
2014-11-18 09:55:00,79.99,80.01,79.99,80.01,7100.0,60.8136,60.8288,60.8136,60.8288,7100.0
2014-11-18 10:00:00,80.01,80.01,79.99,80.0,13100.0,60.8288,60.8288,60.8136,60.8212,13100.0
2014-11-18 10:05:00,80.01,80.02,80.0,80.02,5400.0,60.8288,60.8364,60.8212,60.8364,5400.0
2014-11-18 10:10:00,80.01,80.02,80.01,80.02,6900.0,60.8288,60.8364,60.8288,60.8364,6900.0
2014-11-18 10:15:00,80.02,80.02,80.01,80.02,17000.0,60.8364,60.8364,60.8288,60.8364,17000.0
2014-11-18 10:20:00,80.02,80.02,80.0,80.01,19500.0,60.8364,60.8364,60.8212,60.8288,19500.0
2014-11-18 10:25:00,80.0,80.02,80.0,80.02,14000.0,60.8212,60.8364,60.8212,60.8364,14000.0
2014-11-18 10:30:00,80.02,80.03,80.01,80.02,14400.0,60.8364,60.844,60.8288,60.8364,14400.0
2014-11-18 10:35:00,80.02,80.03,80.01,80.02,12500.0,60.8364,60.844,60.8288,60.8364,12500.0
2014-11-18 10:40:00,80.02,80.02,80.01,80.02,5400.0,60.8364,60.8364,60.8288,60.8364,5400.0
2014-11-18 10:45:00,80.02,80.02,80.01,80.02,4800.0,60.8364,60.8364,60.8288,60.8364,4800.0
2014-11-18 10:50:00,80.02,80.03,80.01,80.02,3900.0,60.8364,60.844,60.8288,60.8364,3900.0
2014-11-18 10:55:00,80.02,80.02,80.0,80.01,12100.0,60.8364,60.8364,60.8212,60.8288,12100.0
2014-11-18 11:00:00,80.01,80.02,80.0,80.02,3300.0,60.8288,60.8364,60.8212,60.8364,3300.0
2014-11-18 11:05:00,80.02,80.02,80.0,80.01,11200.0,60.8364,60.8364,60.8212,60.8288,11200.0
2014-11-18 11:10:00,80.02,80.02,80.0,80.01,3600.0,60.8364,60.8364,60.8212,60.8288,3600.0
2014-11-18 11:15:00,80.01,80.01,80.0,80.01,27500.0,60.8288,60.8288,60.8212,60.8288,27500.0
2014-11-18 11:20:00,80.01,80.02,80.0,80.02,5600.0,60.8288,60.8364,60.8212,60.8364,5600.0
2014-11-18 11:25:00,80.02,80.02,80.0,80.01,10800.0,60.8364,60.8364,60.8212,60.8288,10800.0
2014-11-18 11:30:00,80.01,80.02,80.0,80.01,11000.0,60.8288,60.8364,60.8212,60.8288,11000.0
2014-11-18 11:35:00,80.0,80.02,80.0,80.01,11600.0,60.8212,60.8364,60.8212,60.8288,11600.0
2014-11-18 11:40:00,80.01,80.02,80.0,80.02,7600.0,60.8288,60.8364,60.8212,60.8364,7600.0
2014-11-18 11:45:00,80.01,80.03,80.01,80.03,10100.0,60.8288,60.844,60.8288,60.844,10100.0
2014-11-18 11:50:00,80.03,80.03,80.02,80.03,5100.0,60.844,60.844,60.8364,60.844,5100.0
2014-11-18 11:55:00,80.03,80.03,80.01,80.01,21700.0,60.844,60.844,60.8288,60.8288,21700.0
2014-11-18 12:00:00,80.01,80.02,80.01,80.02,7500.0,60.8288,60.8364,60.8288,60.8364,7500.0
2014-11-18 12:05:00,80.02,80.02,80.01,80.02,4000.0,60.8364,60.8364,60.8288,60.8364,4000.0
2014-11-18 12:10:00,80.02,80.02,80.01,80.02,3700.0,60.8364,60.8364,60.8288,60.8364,3700.0
2014-11-18 12:15:00,80.02,80.02,80.01,80.02,5000.0,60.8364,60.8364,60.8288,60.8364,5000.0
2014-11-18 12:20:00,80.02,80.02,80.01,80.02,3300.0,60.8364,60.8364,60.8288,60.8364,3300.0
2014-11-18 12:25:00,80.02,80.02,80.01,80.02,3400.0,60.8364,60.8364,60.8288,60.8364,3400.0
2014-11-18 12:30:00,80.01,80.02,80.01,80.02,3900.0,60.8288,60.8364,60.8288,60.8364,3900.0
2014-11-18 12:35:00,80.02,80.02,80.01,80.02,5000.0,60.8364,60.8364,60.8288,60.8364,5000.0
2014-11-18 12:40:00,80.01,80.02,80.01,80.02,5200.0,60.8288,60.8364,60.8288,60.8364,5200.0
2014-11-18 12:45:00,80.02,80.02,80.01,80.02,4400.0,60.8364,60.8364,60.8288,60.8364,4400.0
2014-11-18 12:50:00,80.02,80.02,80.0,80.01,23800.0,60.8364,60.8364,60.8212,60.8288,23800.0
2014-11-18 12:55:00,80.01,80.01,80.0,80.01,6700.0,60.8288,60.8288,60.8212,60.8288,6700.0
2014-11-18 13:00:00,80.01,80.01,80.0,80.0,9600.0,60.8288,60.8288,60.8212,60.8212,9600.0
2014-11-18 13:05:00,80.01,80.02,80.0,80.02,13900.0,60.8288,60.8364,60.8212,60.8364,13900.0
2014-11-18 13:10:00,80.01,80.02,80.01,80.02,12900.0,60.8288,60.8364,60.8288,60.8364,12900.0
2014-11-18 13:15:00,80.02,80.02,80.01,80.02,7800.0,60.8364,60.8364,60.8288,60.8364,7800.0
2014-11-18 13:20:00,80.02,80.02,80.01,80.01,9500.0,60.8364,60.8364,60.8288,60.8288,9500.0
2014-11-18 13:25:00,80.02,80.02,80.01,80.02,9900.0,60.8364,60.8364,60.8288,60.8364,9900.0
2014-11-18 13:30:00,80.02,80.02,80.01,80.02,4500.0,60.8364,60.8364,60.8288,60.8364,4500.0
2014-11-18 13:35:00,80.02,80.02,80.01,80.02,5300.0,60.8364,60.8364,60.8288,60.8364,5300.0
2014-11-18 13:40:00,80.01,80.02,80.01,80.02,6100.0,60.8288,60.8364,60.8288,60.8364,6100.0
2014-11-18 13:45:00,80.02,80.03,80.01,80.03,16800.0,60.8364,60.844,60.8288,60.844,16800.0
2014-11-18 13:50:00,80.02,80.03,80.02,80.02,16000.0,60.8364,60.844,60.8364,60.8364,16000.0
2014-11-18 13:55:00,80.03,80.03,80.01,80.02,41200.0,60.844,60.844,60.8288,60.8364,41200.0
2014-11-18 14:00:00,80.02,80.03,80.01,80.02,48100.0,60.8364,60.844,60.8288,60.8364,48100.0
2014-11-18 14:05:00,80.03,80.03,80.02,80.03,8900.0,60.844,60.844,60.8364,60.844,8900.0
2014-11-18 14:10:00,80.03,80.04,80.02,80.04,8200.0,60.844,60.8516,60.8364,60.8516,8200.0
2014-11-18 14:15:00,80.04,80.04,80.03,80.03,25400.0,60.8516,60.8516,60.844,60.844,25400.0
2014-11-18 14:20:00,80.04,80.04,80.03,80.03,14600.0,60.8516,60.8516,60.844,60.844,14600.0
2014-11-18 14:25:00,80.03,80.05,80.03,80.04,13500.0,60.844,60.8592,60.844,60.8516,13500.0
2014-11-18 14:30:00,80.04,80.05,80.03,80.05,53700.0,60.8516,60.8592,60.844,60.8592,53700.0
2014-11-18 14:35:00,80.05,80.05,80.04,80.05,5800.0,60.8592,60.8592,60.8516,60.8592,5800.0
2014-11-18 14:40:00,80.05,80.05,80.04,80.05,7000.0,60.8592,60.8592,60.8516,60.8592,7000.0
2014-11-18 14:45:00,80.05,80.05,80.04,80.05,11400.0,60.8592,60.8592,60.8516,60.8592,11400.0
2014-11-18 14:50:00,80.05,80.06,80.04,80.06,35000.0,60.8592,60.8668,60.8516,60.8668,35000.0
2014-11-18 14:55:00,80.06,80.06,80.05,80.06,37300.0,60.8668,60.8668,60.8592,60.8668,37300.0
2014-11-18 15:00:00,80.05,80.06,80.03,80.03,29600.0,60.8592,60.8668,60.844,60.844,29600.0
2014-11-18 15:05:00,80.03,80.04,80.03,80.04,24600.0,60.844,60.8516,60.844,60.8516,24600.0
2014-11-18 15:10:00,80.03,80.04,80.03,80.04,6900.0,60.844,60.8516,60.844,60.8516,6900.0
2014-11-18 15:15:00,80.04,80.04,80.03,80.04,15800.0,60.8516,60.8516,60.844,60.8516,15800.0
2014-11-18 15:20:00,80.03,80.04,80.03,80.03,25700.0,60.844,60.8516,60.844,60.844,25700.0
2014-11-18 15:25:00,80.04,80.04,80.03,80.04,18600.0,60.8516,60.8516,60.844,60.8516,18600.0
2014-11-18 15:30:00,80.03,80.04,80.02,80.03,4300.0,60.844,60.8516,60.8364,60.844,4300.0
2014-11-18 15:35:00,80.03,80.03,80.02,80.03,2600.0,60.844,60.844,60.8364,60.844,2600.0
2014-11-18 15:40:00,80.03,80.03,80.02,80.03,5900.0,60.844,60.844,60.8364,60.844,5900.0
2014-11-18 15:45:00,80.03,80.03,80.02,80.03,22000.0,60.844,60.844,60.8364,60.844,22000.0
2014-11-18 15:50:00,80.03,80.03,80.02,80.03,8200.0,60.844,60.844,60.8364,60.844,8200.0
2014-11-18 15:55:00,80.02,80.03,80.02,80.03,32900.0,60.8364,60.844,60.8364,60.844,32900.0
2014-11-19 09:30:00,79.9,79.9,79.87,79.89,23200.0,60.7452,60.7452,60.7224,60.7376,23200.0
2014-11-19 09:35:00,79.88,79.89,79.87,79.88,15400.0,60.73,60.7376,60.7224,60.73,15400.0
2014-11-19 09:40:00,79.88,79.89,79.87,79.88,5300.0,60.73,60.7376,60.7224,60.73,5300.0
2014-11-19 09:45:00,79.88,79.89,79.88,79.89,6600.0,60.73,60.7376,60.73,60.7376,6600.0
2014-11-19 09:50:00,79.89,79.89,79.88,79.89,22400.0,60.7376,60.7376,60.73,60.7376,22400.0
2014-11-19 09:55:00,79.89,79.89,79.88,79.89,2100.0,60.7376,60.7376,60.73,60.7376,2100.0
2014-11-19 10:00:00,79.89,79.89,79.88,79.88,6900.0,60.7376,60.7376,60.73,60.73,6900.0
2014-11-19 10:05:00,79.89,79.9,79.88,79.9,14700.0,60.7376,60.7452,60.73,60.7452,14700.0
2014-11-19 10:10:00,79.9,79.9,79.89,79.9,3300.0,60.7452,60.7452,60.7376,60.7452,3300.0
2014-11-19 10:15:00,79.89,79.9,79.89,79.89,14700.0,60.7376,60.7452,60.7376,60.7376,14700.0
2014-11-19 10:20:00,79.88,79.89,79.88,79.89,2100.0,60.73,60.7376,60.73,60.7376,2100.0
2014-11-19 10:25:00,79.89,79.89,79.88,79.88,8800.0,60.7376,60.7376,60.73,60.73,8800.0
2014-11-19 10:30:00,79.88,79.89,79.87,79.89,14000.0,60.73,60.7376,60.7224,60.7376,14000.0
2014-11-19 10:35:00,79.89,79.89,79.87,79.87,7400.0,60.7376,60.7376,60.7224,60.7224,7400.0
2014-11-19 10:40:00,79.88,79.88,79.87,79.88,3300.0,60.73,60.73,60.7224,60.73,3300.0
2014-11-19 10:45:00,79.87,79.88,79.87,79.88,3300.0,60.7224,60.73,60.7224,60.73,3300.0
2014-11-19 10:50:00,79.88,79.88,79.87,79.88,9800.0,60.73,60.73,60.7224,60.73,9800.0
2014-11-19 10:55:00,79.87,79.89,79.87,79.89,2900.0,60.7224,60.7376,60.7224,60.7376,2900.0
2014-11-19 11:00:00,79.88,79.89,79.87,79.88,15900.0,60.73,60.7376,60.7224,60.73,15900.0
2014-11-19 11:05:00,79.88,79.89,79.88,79.89,4200.0,60.73,60.7376,60.73,60.7376,4200.0
2014-11-19 11:10:00,79.88,79.89,79.88,79.89,2500.0,60.73,60.7376,60.73,60.7376,2500.0
2014-11-19 11:15:00,79.89,79.89,79.87,79.89,1100.0,60.7376,60.7376,60.7224,60.7376,1100.0
2014-11-19 11:20:00,79.89,79.89,79.87,79.89,2800.0,60.7376,60.7376,60.7224,60.7376,2800.0
2014-11-19 11:25:00,79.88,79.89,79.87,79.88,5100.0,60.73,60.7376,60.7224,60.73,5100.0
2014-11-19 11:30:00,79.88,79.88,79.87,79.87,1200.0,60.73,60.73,60.7224,60.7224,1200.0
2014-11-19 11:35:00,79.87,79.88,79.87,79.88,1500.0,60.7224,60.73,60.7224,60.73,1500.0
2014-11-19 11:40:00,79.88,79.88,79.87,79.88,4700.0,60.73,60.73,60.7224,60.73,4700.0
2014-11-19 11:45:00,79.88,79.88,79.87,79.88,4600.0,60.73,60.73,60.7224,60.73,4600.0
2014-11-19 11:50:00,79.88,79.88,79.87,79.88,1600.0,60.73,60.73,60.7224,60.73,1600.0
2014-11-19 11:55:00,79.88,79.88,79.87,79.88,12000.0,60.73,60.73,60.7224,60.73,12000.0
2014-11-19 12:00:00,79.88,79.88,79.87,79.88,1000.0,60.73,60.73,60.7224,60.73,1000.0
2014-11-19 12:05:00,79.87,79.89,79.87,79.89,5300.0,60.7224,60.7376,60.7224,60.7376,5300.0
2014-11-19 12:10:00,79.88,79.89,79.88,79.89,1800.0,60.73,60.7376,60.73,60.7376,1800.0
2014-11-19 12:15:00,79.88,79.89,79.88,79.89,1600.0,60.73,60.7376,60.73,60.7376,1600.0
2014-11-19 12:20:00,79.89,79.89,79.88,79.89,600.0,60.7376,60.7376,60.73,60.7376,600.0
2014-11-19 12:25:00,79.89,79.89,79.88,79.89,5200.0,60.7376,60.7376,60.73,60.7376,5200.0
2014-11-19 12:30:00,79.89,79.89,79.88,79.89,600.0,60.7376,60.7376,60.73,60.7376,600.0
2014-11-19 12:35:00,79.89,79.89,79.88,79.89,1000.0,60.7376,60.7376,60.73,60.7376,1000.0
2014-11-19 12:40:00,79.89,79.9,79.88,79.9,5200.0,60.7376,60.7452,60.73,60.7452,5200.0
2014-11-19 12:45:00,79.9,79.9,79.89,79.9,2900.0,60.7452,60.7452,60.7376,60.7452,2900.0
2014-11-19 12:50:00,79.9,79.9,79.88,79.89,3600.0,60.7452,60.7452,60.73,60.7376,3600.0
2014-11-19 12:55:00,79.89,79.89,79.88,79.89,1100.0,60.7376,60.7376,60.73,60.7376,1100.0
2014-11-19 13:00:00,79.88,79.9,79.88,79.9,7400.0,60.73,60.7452,60.73,60.7452,7400.0
2014-11-19 13:05:00,79.9,79.9,79.89,79.9,10400.0,60.7452,60.7452,60.7376,60.7452,10400.0
2014-11-19 13:10:00,79.89,79.91,79.89,79.91,2300.0,60.7376,60.7528,60.7376,60.7528,2300.0
2014-11-19 13:15:00,79.91,79.91,79.9,79.9,900.0,60.7528,60.7528,60.7452,60.7452,900.0
2014-11-19 13:20:00,79.9,79.91,79.9,79.91,2100.0,60.7452,60.7528,60.7452,60.7528,2100.0
2014-11-19 13:25:00,79.91,79.91,79.9,79.9,1700.0,60.7528,60.7528,60.7452,60.7452,1700.0
2014-11-19 13:30:00,79.9,79.91,79.9,79.91,1500.0,60.7452,60.7528,60.7452,60.7528,1500.0
2014-11-19 13:35:00,79.89,79.91,79.89,79.91,2600.0,60.7376,60.7528,60.7376,60.7528,2600.0
2014-11-19 13:40:00,79.89,79.9,79.89,79.89,6700.0,60.7376,60.7452,60.7376,60.7376,6700.0
2014-11-19 13:45:00,79.9,79.91,79.89,79.9,6800.0,60.7452,60.7528,60.7376,60.7452,6800.0
2014-11-19 13:50:00,79.9,79.9,79.89,79.9,13400.0,60.7452,60.7452,60.7376,60.7452,13400.0
2014-11-19 13:55:00,79.89,79.91,79.89,79.91,13400.0,60.7376,60.7528,60.7376,60.7528,13400.0
2014-11-19 14:00:00,79.91,79.93,79.89,79.92,12300.0,60.7528,60.768,60.7376,60.7604,12300.0
2014-11-19 14:05:00,79.92,79.96,79.92,79.95,10400.0,60.7604,60.7908,60.7604,60.7832,10400.0
2014-11-19 14:10:00,79.95,79.96,79.94,79.96,6500.0,60.7832,60.7908,60.7756,60.7908,6500.0
2014-11-19 14:15:00,79.96,79.98,79.95,79.97,6700.0,60.7908,60.806,60.7832,60.7984,6700.0
2014-11-19 14:20:00,79.98,79.98,79.94,79.96,22400.0,60.806,60.806,60.7756,60.7908,22400.0
2014-11-19 14:25:00,79.95,79.96,79.94,79.95,5400.0,60.7832,60.7908,60.7756,60.7832,5400.0
2014-11-19 14:30:00,79.95,79.95,79.93,79.94,7300.0,60.7832,60.7832,60.768,60.7756,7300.0
2014-11-19 14:35:00,79.95,79.95,79.94,79.95,24000.0,60.7832,60.7832,60.7756,60.7832,24000.0
2014-11-19 14:40:00,79.95,79.95,79.92,79.93,13600.0,60.7832,60.7832,60.7604,60.768,13600.0
2014-11-19 14:45:00,79.92,79.92,79.91,79.91,14400.0,60.7604,60.7604,60.7528,60.7528,14400.0
2014-11-19 14:50:00,79.91,79.92,79.91,79.92,6000.0,60.7528,60.7604,60.7528,60.7604,6000.0
2014-11-19 14:55:00,79.92,79.93,79.91,79.92,9400.0,60.7604,60.768,60.7528,60.7604,9400.0
2014-11-19 15:00:00,79.92,79.93,79.91,79.91,2800.0,60.7604,60.768,60.7528,60.7528,2800.0
2014-11-19 15:05:00,79.93,79.93,79.91,79.92,5700.0,60.768,60.768,60.7528,60.7604,5700.0
2014-11-19 15:10:00,79.91,79.93,79.91,79.92,3500.0,60.7528,60.768,60.7528,60.7604,3500.0
2014-11-19 15:15:00,79.93,79.93,79.92,79.92,4100.0,60.768,60.768,60.7604,60.7604,4100.0
2014-11-19 15:20:00,79.92,79.93,79.91,79.92,8800.0,60.7604,60.768,60.7528,60.7604,8800.0
2014-11-19 15:25:00,79.91,79.92,79.9,79.9,5700.0,60.7528,60.7604,60.7452,60.7452,5700.0
2014-11-19 15:30:00,79.91,79.92,79.91,79.91,4300.0,60.7528,60.7604,60.7528,60.7528,4300.0
2014-11-19 15:35:00,79.92,79.92,79.91,79.91,5900.0,60.7604,60.7604,60.7528,60.7528,5900.0
2014-11-19 15:40:00,79.92,79.92,79.9,79.91,14600.0,60.7604,60.7604,60.7452,60.7528,14600.0
2014-11-19 15:45:00,79.91,79.91,79.89,79.9,7700.0,60.7528,60.7528,60.7376,60.7452,7700.0
2014-11-19 15:50:00,79.89,79.9,79.88,79.89,1900.0,60.7376,60.7452,60.73,60.7376,1900.0
2014-11-19 15:55:00,79.88,79.9,79.87,79.88,93300.0,60.73,60.7452,60.7224,60.73,93300.0
2014-11-20 09:30:00,80.01,80.01,79.95,79.99,12600.0,60.8288,60.8288,60.7832,60.8136,12600.0
2014-11-20 09:35:00,79.95,80.0,79.95,79.95,2900.0,60.7832,60.8212,60.7832,60.7832,2900.0
2014-11-20 09:40:00,80.0,80.0,79.95,79.98,1600.0,60.8212,60.8212,60.7832,60.806,1600.0
2014-11-20 09:45:00,79.95,79.98,79.95,79.98,8700.0,60.7832,60.806,60.7832,60.806,8700.0
2014-11-20 09:50:00,79.98,79.98,79.96,79.97,7700.0,60.806,60.806,60.7908,60.7984,7700.0
2014-11-20 09:55:00,79.97,79.98,79.96,79.98,1900.0,60.7984,60.806,60.7908,60.806,1900.0
2014-11-20 10:00:00,79.96,79.97,79.94,79.95,41600.0,60.7908,60.7984,60.7756,60.7832,41600.0
2014-11-20 10:05:00,79.95,79.95,79.93,79.95,7000.0,60.7832,60.7832,60.768,60.7832,7000.0
2014-11-20 10:10:00,79.95,79.96,79.94,79.96,1400.0,60.7832,60.7908,60.7756,60.7908,1400.0
2014-11-20 10:15:00,79.94,79.96,79.94,79.96,3900.0,60.7756,60.7908,60.7756,60.7908,3900.0
2014-11-20 10:20:00,79.95,79.96,79.93,79.93,12600.0,60.7832,60.7908,60.768,60.768,12600.0
2014-11-20 10:25:00,79.92,79.95,79.92,79.93,1600.0,60.7604,60.7832,60.7604,60.768,1600.0
2014-11-20 10:30:00,79.92,79.95,79.92,79.92,2500.0,60.7604,60.7832,60.7604,60.7604,2500.0
2014-11-20 10:35:00,79.93,79.94,79.92,79.93,2500.0,60.768,60.7756,60.7604,60.768,2500.0
2014-11-20 10:40:00,79.93,79.94,79.93,79.93,600.0,60.768,60.7756,60.768,60.768,600.0
2014-11-20 10:45:00,79.94,79.94,79.93,79.94,14800.0,60.7756,60.7756,60.768,60.7756,14800.0
2014-11-20 10:50:00,79.93,79.94,79.93,79.93,3900.0,60.768,60.7756,60.768,60.768,3900.0
2014-11-20 10:55:00,79.94,79.94,79.93,79.93,5000.0,60.7756,60.7756,60.768,60.768,5000.0
2014-11-20 11:00:00,79.92,79.94,79.92,79.92,7600.0,60.7604,60.7756,60.7604,60.7604,7600.0
2014-11-20 11:05:00,79.93,79.93,79.92,79.92,1100.0,60.768,60.768,60.7604,60.7604,1100.0
2014-11-20 11:10:00,79.94,79.94,79.92,79.92,2400.0,60.7756,60.7756,60.7604,60.7604,2400.0
2014-11-20 11:15:00,79.93,79.94,79.92,79.94,3800.0,60.768,60.7756,60.7604,60.7756,3800.0
2014-11-20 11:20:00,79.94,79.94,79.93,79.94,300.0,60.7756,60.7756,60.768,60.7756,300.0
2014-11-20 11:25:00,79.94,79.94,79.93,79.94,1400.0,60.7756,60.7756,60.768,60.7756,1400.0
2014-11-20 11:30:00,79.94,79.94,79.92,79.93,6700.0,60.7756,60.7756,60.7604,60.768,6700.0
2014-11-20 11:35:00,79.93,79.93,79.92,79.92,1600.0,60.768,60.768,60.7604,60.7604,1600.0
2014-11-20 11:40:00,79.93,79.94,79.92,79.94,2300.0,60.768,60.7756,60.7604,60.7756,2300.0
2014-11-20 11:45:00,79.92,79.93,79.92,79.92,700.0,60.7604,60.768,60.7604,60.7604,700.0
2014-11-20 11:50:00,79.94,79.94,79.93,79.94,2400.0,60.7756,60.7756,60.768,60.7756,2400.0
2014-11-20 11:55:00,79.94,79.94,79.93,79.94,700.0,60.7756,60.7756,60.768,60.7756,700.0
2014-11-20 12:00:00,79.93,79.95,79.93,79.95,2000.0,60.768,60.7832,60.768,60.7832,2000.0
2014-11-20 12:05:00,79.95,79.95,79.94,79.94,2500.0,60.7832,60.7832,60.7756,60.7756,2500.0
2014-11-20 12:10:00,79.95,79.95,79.94,79.95,7900.0,60.7832,60.7832,60.7756,60.7832,7900.0
2014-11-20 12:15:00,79.95,79.95,79.93,79.94,2800.0,60.7832,60.7832,60.768,60.7756,2800.0
2014-11-20 12:20:00,79.94,79.94,79.93,79.94,300.0,60.7756,60.7756,60.768,60.7756,300.0
2014-11-20 12:25:00,79.93,79.94,79.93,79.94,2200.0,60.768,60.7756,60.768,60.7756,2200.0
2014-11-20 12:30:00,79.93,79.94,79.93,79.93,1000.0,60.768,60.7756,60.768,60.768,1000.0
2014-11-20 12:35:00,79.94,79.94,79.93,79.94,300.0,60.7756,60.7756,60.768,60.7756,300.0
2014-11-20 12:40:00,79.93,79.94,79.93,79.94,2200.0,60.768,60.7756,60.768,60.7756,2200.0
2014-11-20 12:45:00,79.94,79.94,79.92,79.92,5300.0,60.7756,60.7756,60.7604,60.7604,5300.0
2014-11-20 12:50:00,79.94,79.94,79.93,79.94,100.0,60.7756,60.7756,60.768,60.7756,100.0
2014-11-20 12:55:00,79.93,79.94,79.92,79.92,4700.0,60.768,60.7756,60.7604,60.7604,4700.0
2014-11-20 13:00:00,79.94,79.94,79.92,79.92,800.0,60.7756,60.7756,60.7604,60.7604,800.0
2014-11-20 13:05:00,79.94,79.94,79.92,79.93,1100.0,60.7756,60.7756,60.7604,60.768,1100.0
2014-11-20 13:10:00,79.93,79.94,79.93,79.94,700.0,60.768,60.7756,60.768,60.7756,700.0
2014-11-20 13:15:00,79.94,79.94,79.93,79.93,1700.0,60.7756,60.7756,60.768,60.768,1700.0
2014-11-20 13:20:00,79.94,79.95,79.93,79.94,5300.0,60.7756,60.7832,60.768,60.7756,5300.0
2014-11-20 13:25:00,79.95,79.95,79.93,79.94,3000.0,60.7832,60.7832,60.768,60.7756,3000.0
2014-11-20 13:30:00,79.93,79.94,79.93,79.94,4200.0,60.768,60.7756,60.768,60.7756,4200.0
2014-11-20 13:35:00,79.94,79.95,79.94,79.95,6900.0,60.7756,60.7832,60.7756,60.7832,6900.0
2014-11-20 13:40:00,79.95,79.95,79.93,79.93,5300.0,60.7832,60.7832,60.768,60.768,5300.0
2014-11-20 13:45:00,79.94,79.95,79.93,79.94,1600.0,60.7756,60.7832,60.768,60.7756,1600.0
2014-11-20 13:50:00,79.94,79.95,79.94,79.94,100.0,60.7756,60.7832,60.7756,60.7756,100.0
2014-11-20 13:55:00,79.94,79.95,79.94,79.95,2400.0,60.7756,60.7832,60.7756,60.7832,2400.0
2014-11-20 14:00:00,79.95,79.95,79.94,79.95,900.0,60.7832,60.7832,60.7756,60.7832,900.0
2014-11-20 14:05:00,79.94,79.97,79.94,79.96,20900.0,60.7756,60.7984,60.7756,60.7908,20900.0
2014-11-20 14:10:00,79.95,79.96,79.95,79.95,2200.0,60.7832,60.7908,60.7832,60.7832,2200.0
2014-11-20 14:15:00,79.96,79.96,79.93,79.94,11400.0,60.7908,60.7908,60.768,60.7756,11400.0
2014-11-20 14:20:00,79.94,79.95,79.93,79.93,6100.0,60.7756,60.7832,60.768,60.768,6100.0
2014-11-20 14:25:00,79.93,79.94,79.93,79.93,1200.0,60.768,60.7756,60.768,60.768,1200.0
2014-11-20 14:30:00,79.93,79.94,79.93,79.94,1500.0,60.768,60.7756,60.768,60.7756,1500.0
2014-11-20 14:35:00,79.94,79.94,79.93,79.93,9200.0,60.7756,60.7756,60.768,60.768,9200.0
2014-11-20 14:40:00,79.94,79.94,79.92,79.94,19400.0,60.7756,60.7756,60.7604,60.7756,19400.0
2014-11-20 14:45:00,79.94,79.94,79.92,79.93,10100.0,60.7756,60.7756,60.7604,60.768,10100.0
2014-11-20 14:50:00,79.93,79.94,79.92,79.93,4400.0,60.768,60.7756,60.7604,60.768,4400.0
2014-11-20 14:55:00,79.92,79.95,79.92,79.95,8000.0,60.7604,60.7832,60.7604,60.7832,8000.0
2014-11-20 15:00:00,79.95,79.96,79.94,79.95,16600.0,60.7832,60.7908,60.7756,60.7832,16600.0
2014-11-20 15:05:00,79.94,79.95,79.94,79.95,2700.0,60.7756,60.7832,60.7756,60.7832,2700.0
2014-11-20 15:10:00,79.95,79.96,79.94,79.95,2400.0,60.7832,60.7908,60.7756,60.7832,2400.0
2014-11-20 15:15:00,79.95,79.96,79.94,79.95,5500.0,60.7832,60.7908,60.7756,60.7832,5500.0
2014-11-20 15:20:00,79.96,79.96,79.94,79.95,14700.0,60.7908,60.7908,60.7756,60.7832,14700.0
2014-11-20 15:25:00,79.95,79.96,79.94,79.94,24600.0,60.7832,60.7908,60.7756,60.7756,24600.0
2014-11-20 15:30:00,79.94,79.94,79.93,79.94,7100.0,60.7756,60.7756,60.768,60.7756,7100.0
2014-11-20 15:35:00,79.94,79.94,79.93,79.93,5200.0,60.7756,60.7756,60.768,60.768,5200.0
2014-11-20 15:40:00,79.94,79.94,79.93,79.93,7700.0,60.7756,60.7756,60.768,60.768,7700.0
2014-11-20 15:45:00,79.94,79.94,79.93,79.94,10300.0,60.7756,60.7756,60.768,60.7756,10300.0
2014-11-20 15:50:00,79.94,79.94,79.93,79.94,4500.0,60.7756,60.7756,60.768,60.7756,4500.0
2014-11-20 15:55:00,79.94,79.94,79.92,79.93,46100.0,60.7756,60.7756,60.7604,60.768,46100.0
2014-11-21 09:30:00,79.99,79.99,79.95,79.95,26800.0,60.8136,60.8136,60.7832,60.7832,26800.0
2014-11-21 09:35:00,79.97,79.98,79.95,79.95,2200.0,60.7984,60.806,60.7832,60.7832,2200.0
2014-11-21 09:40:00,79.99,79.99,79.95,79.95,2500.0,60.8136,60.8136,60.7832,60.7832,2500.0
2014-11-21 09:45:00,79.95,80.0,79.95,80.0,2100.0,60.7832,60.8212,60.7832,60.8212,2100.0
2014-11-21 09:50:00,79.97,80.01,79.96,80.0,4300.0,60.7984,60.8288,60.7908,60.8212,4300.0
2014-11-21 09:55:00,80.0,80.01,79.98,80.01,4700.0,60.8212,60.8288,60.806,60.8288,4700.0
2014-11-21 10:00:00,79.98,80.01,79.98,80.0,3000.0,60.806,60.8288,60.806,60.8212,3000.0
2014-11-21 10:05:00,79.99,80.01,79.99,80.01,2100.0,60.8136,60.8288,60.8136,60.8288,2100.0
2014-11-21 10:10:00,80.0,80.01,79.99,80.0,2600.0,60.8212,60.8288,60.8136,60.8212,2600.0
2014-11-21 10:15:00,79.99,80.01,79.99,80.01,4600.0,60.8136,60.8288,60.8136,60.8288,4600.0
2014-11-21 10:20:00,80.01,80.01,80.0,80.01,3400.0,60.8288,60.8288,60.8212,60.8288,3400.0
2014-11-21 10:25:00,80.01,80.01,80.0,80.01,3200.0,60.8288,60.8288,60.8212,60.8288,3200.0
2014-11-21 10:30:00,80.01,80.01,80.0,80.01,2200.0,60.8288,60.8288,60.8212,60.8288,2200.0
2014-11-21 10:35:00,80.01,80.01,80.0,80.01,1000.0,60.8288,60.8288,60.8212,60.8288,1000.0
2014-11-21 10:40:00,80.0,80.01,80.0,80.01,2700.0,60.8212,60.8288,60.8212,60.8288,2700.0
2014-11-21 10:45:00,80.01,80.01,80.0,80.01,3100.0,60.8288,60.8288,60.8212,60.8288,3100.0
2014-11-21 10:50:00,80.0,80.01,80.0,80.01,1400.0,60.8212,60.8288,60.8212,60.8288,1400.0
2014-11-21 10:55:00,80.01,80.03,80.0,80.01,12400.0,60.8288,60.844,60.8212,60.8288,12400.0
2014-11-21 11:00:00,80.02,80.02,80.01,80.02,8500.0,60.8364,60.8364,60.8288,60.8364,8500.0
2014-11-21 11:05:00,80.02,80.02,80.01,80.01,900.0,60.8364,60.8364,60.8288,60.8288,900.0
2014-11-21 11:10:00,80.02,80.02,80.01,80.01,4000.0,60.8364,60.8364,60.8288,60.8288,4000.0
2014-11-21 11:15:00,80.01,80.02,80.0,80.0,2700.0,60.8288,60.8364,60.8212,60.8212,2700.0
2014-11-21 11:20:00,80.0,80.02,80.0,80.01,3900.0,60.8212,60.8364,60.8212,60.8288,3900.0
2014-11-21 11:25:00,80.0,80.02,80.0,80.0,3100.0,60.8212,60.8364,60.8212,60.8212,3100.0
2014-11-21 11:30:00,80.01,80.02,80.0,80.01,2400.0,60.8288,60.8364,60.8212,60.8288,2400.0
2014-11-21 11:35:00,80.0,80.01,80.0,80.0,1600.0,60.8212,60.8288,60.8212,60.8212,1600.0
2014-11-21 11:40:00,80.0,80.02,80.0,80.02,1400.0,60.8212,60.8364,60.8212,60.8364,1400.0
2014-11-21 11:45:00,80.01,80.02,80.0,80.01,1300.0,60.8288,60.8364,60.8212,60.8288,1300.0
2014-11-21 11:50:00,80.01,80.02,80.0,80.01,3200.0,60.8288,60.8364,60.8212,60.8288,3200.0
2014-11-21 11:55:00,80.02,80.02,80.0,80.0,1500.0,60.8364,60.8364,60.8212,60.8212,1500.0
2014-11-21 12:00:00,80.01,80.01,80.0,80.01,1500.0,60.8288,60.8288,60.8212,60.8288,1500.0
2014-11-21 12:05:00,80.0,80.02,80.0,80.02,6400.0,60.8212,60.8364,60.8212,60.8364,6400.0
2014-11-21 12:10:00,80.01,80.02,80.01,80.01,1900.0,60.8288,60.8364,60.8288,60.8288,1900.0
2014-11-21 12:15:00,80.01,80.04,80.01,80.04,7100.0,60.8288,60.8516,60.8288,60.8516,7100.0
2014-11-21 12:20:00,80.02,80.03,80.01,80.01,3100.0,60.8364,60.844,60.8288,60.8288,3100.0
2014-11-21 12:25:00,80.03,80.03,80.01,80.03,1500.0,60.844,60.844,60.8288,60.844,1500.0
2014-11-21 12:30:00,80.03,80.03,80.0,80.01,2500.0,60.844,60.844,60.8212,60.8288,2500.0
2014-11-21 12:35:00,80.01,80.01,80.0,80.01,900.0,60.8288,60.8288,60.8212,60.8288,900.0
2014-11-21 12:40:00,80.0,80.02,80.0,80.01,2100.0,60.8212,60.8364,60.8212,60.8288,2100.0
2014-11-21 12:45:00,80.01,80.02,80.01,80.01,1300.0,60.8288,60.8364,60.8288,60.8288,1300.0
2014-11-21 12:50:00,80.01,80.06,80.01,80.06,11800.0,60.8288,60.8668,60.8288,60.8668,11800.0
2014-11-21 12:55:00,80.05,80.06,80.04,80.05,1100.0,60.8592,60.8668,60.8516,60.8592,1100.0
2014-11-21 13:00:00,80.04,80.06,80.04,80.06,2300.0,60.8516,60.8668,60.8516,60.8668,2300.0
2014-11-21 13:05:00,80.03,80.04,80.02,80.03,4400.0,60.844,60.8516,60.8364,60.844,4400.0
2014-11-21 13:10:00,80.02,80.04,80.02,80.02,2000.0,60.8364,60.8516,60.8364,60.8364,2000.0
2014-11-21 13:15:00,80.02,80.04,80.02,80.03,3700.0,60.8364,60.8516,60.8364,60.844,3700.0
2014-11-21 13:20:00,80.03,80.04,80.02,80.04,700.0,60.844,60.8516,60.8364,60.8516,700.0
2014-11-21 13:25:00,80.03,80.04,80.02,80.03,1400.0,60.844,60.8516,60.8364,60.844,1400.0
2014-11-21 13:30:00,80.03,80.04,80.01,80.02,6000.0,60.844,60.8516,60.8288,60.8364,6000.0
2014-11-21 13:35:00,80.01,80.03,80.01,80.03,1000.0,60.8288,60.844,60.8288,60.844,1000.0
2014-11-21 13:40:00,80.01,80.04,80.01,80.04,10500.0,60.8288,60.8516,60.8288,60.8516,10500.0
2014-11-21 13:45:00,80.03,80.04,80.03,80.04,2000.0,60.844,60.8516,60.844,60.8516,2000.0
2014-11-21 13:50:00,80.04,80.04,80.03,80.03,1700.0,60.8516,60.8516,60.844,60.844,1700.0
2014-11-21 13:55:00,80.04,80.04,80.03,80.04,2300.0,60.8516,60.8516,60.844,60.8516,2300.0
2014-11-21 14:00:00,80.03,80.04,80.02,80.02,2800.0,60.844,60.8516,60.8364,60.8364,2800.0
2014-11-21 14:05:00,80.02,80.03,80.02,80.02,900.0,60.8364,60.844,60.8364,60.8364,900.0
2014-11-21 14:10:00,80.02,80.03,80.02,80.02,4800.0,60.8364,60.844,60.8364,60.8364,4800.0
2014-11-21 14:15:00,80.03,80.03,80.02,80.02,1100.0,60.844,60.844,60.8364,60.8364,1100.0
2014-11-21 14:20:00,80.03,80.06,80.02,80.05,17200.0,60.844,60.8668,60.8364,60.8592,17200.0
2014-11-21 14:25:00,80.05,80.05,80.03,80.03,1300.0,60.8592,60.8592,60.844,60.844,1300.0
2014-11-21 14:30:00,80.04,80.06,80.02,80.06,17400.0,60.8516,60.8668,60.8364,60.8668,17400.0
2014-11-21 14:35:00,80.06,80.06,80.0,80.01,29300.0,60.8668,60.8668,60.8212,60.8288,29300.0
2014-11-21 14:40:00,80.02,80.04,80.01,80.03,2700.0,60.8364,60.8516,60.8288,60.844,2700.0
2014-11-21 14:45:00,80.03,80.04,80.02,80.04,7700.0,60.844,60.8516,60.8364,60.8516,7700.0
2014-11-21 14:50:00,80.02,80.03,79.97,80.01,48100.0,60.8364,60.844,60.7984,60.8288,48100.0
2014-11-21 14:55:00,80.01,80.02,80.0,80.02,11100.0,60.8288,60.8364,60.8212,60.8364,11100.0
2014-11-21 15:00:00,80.02,80.02,80.01,80.02,5600.0,60.8364,60.8364,60.8288,60.8364,5600.0
2014-11-21 15:05:00,80.01,80.01,79.99,80.0,8500.0,60.8288,60.8288,60.8136,60.8212,8500.0
2014-11-21 15:10:00,80.0,80.03,79.99,80.01,10400.0,60.8212,60.844,60.8136,60.8288,10400.0
2014-11-21 15:15:00,80.01,80.01,80.0,80.01,4400.0,60.8288,60.8288,60.8212,60.8288,4400.0
2014-11-21 15:20:00,80.0,80.01,80.0,80.0,20700.0,60.8212,60.8288,60.8212,60.8212,20700.0
2014-11-21 15:25:00,80.01,80.01,79.99,80.0,35800.0,60.8288,60.8288,60.8136,60.8212,35800.0
2014-11-21 15:30:00,80.0,80.02,79.99,80.01,6400.0,60.8212,60.8364,60.8136,60.8288,6400.0
2014-11-21 15:35:00,80.0,80.01,79.99,80.01,30700.0,60.8212,60.8288,60.8136,60.8288,30700.0
2014-11-21 15:40:00,80.01,80.01,80.0,80.01,7900.0,60.8288,60.8288,60.8212,60.8288,7900.0
2014-11-21 15:45:00,80.01,80.03,80.0,80.02,12800.0,60.8288,60.844,60.8212,60.8364,12800.0
2014-11-21 15:50:00,80.02,80.03,80.01,80.01,7100.0,60.8364,60.844,60.8288,60.8288,7100.0
2014-11-21 15:55:00,80.01,80.02,79.99,79.99,25200.0,60.8288,60.8364,60.8136,60.8136,25200.0
2014-11-24 09:30:00,80.0,80.0,79.98,79.99,16100.0,60.8212,60.8212,60.806,60.8136,16100.0
2014-11-24 09:35:00,79.99,80.0,79.98,80.0,3500.0,60.8136,60.8212,60.806,60.8212,3500.0
2014-11-24 09:40:00,80.0,80.0,79.99,80.0,1100.0,60.8212,60.8212,60.8136,60.8212,1100.0
2014-11-24 09:45:00,80.0,80.0,79.99,80.0,2400.0,60.8212,60.8212,60.8136,60.8212,2400.0
2014-11-24 09:50:00,80.0,80.0,79.99,80.0,2200.0,60.8212,60.8212,60.8136,60.8212,2200.0
2014-11-24 09:55:00,80.0,80.0,79.98,79.98,3700.0,60.8212,60.8212,60.806,60.806,3700.0
2014-11-24 10:00:00,79.98,79.99,79.98,79.99,4600.0,60.806,60.8136,60.806,60.8136,4600.0
2014-11-24 10:05:00,79.98,79.99,79.98,79.98,600.0,60.806,60.8136,60.806,60.806,600.0
2014-11-24 10:10:00,79.98,79.99,79.96,79.96,8000.0,60.806,60.8136,60.7908,60.7908,8000.0
2014-11-24 10:15:00,79.96,79.99,79.96,79.99,20700.0,60.7908,60.8136,60.7908,60.8136,20700.0
2014-11-24 10:20:00,79.98,79.99,79.96,79.98,1200.0,60.806,60.8136,60.7908,60.806,1200.0
2014-11-24 10:25:00,79.98,79.99,79.98,79.99,1700.0,60.806,60.8136,60.806,60.8136,1700.0
2014-11-24 10:30:00,79.99,79.99,79.98,79.99,200.0,60.8136,60.8136,60.806,60.8136,200.0
2014-11-24 10:35:00,79.98,80.0,79.98,79.98,4900.0,60.806,60.8212,60.806,60.806,4900.0
2014-11-24 10:40:00,79.98,80.0,79.98,79.99,9500.0,60.806,60.8212,60.806,60.8136,9500.0
2014-11-24 10:45:00,80.0,80.0,79.98,79.99,1100.0,60.8212,60.8212,60.806,60.8136,1100.0
2014-11-24 10:50:00,79.98,80.0,79.98,80.0,2600.0,60.806,60.8212,60.806,60.8212,2600.0
2014-11-24 10:55:00,79.99,80.0,79.97,79.98,3600.0,60.8136,60.8212,60.7984,60.806,3600.0
2014-11-24 11:00:00,79.97,79.98,79.97,79.97,200.0,60.7984,60.806,60.7984,60.7984,200.0
2014-11-24 11:05:00,79.98,79.99,79.97,79.97,60400.0,60.806,60.8136,60.7984,60.7984,60400.0
2014-11-24 11:10:00,79.98,79.98,79.97,79.97,1700.0,60.806,60.806,60.7984,60.7984,1700.0
2014-11-24 11:15:00,79.97,79.98,79.97,79.97,900.0,60.7984,60.806,60.7984,60.7984,900.0
2014-11-24 11:20:00,79.97,79.98,79.97,79.98,800.0,60.7984,60.806,60.7984,60.806,800.0
2014-11-24 11:25:00,79.98,79.98,79.97,79.98,5400.0,60.806,60.806,60.7984,60.806,5400.0
2014-11-24 11:30:00,79.97,79.98,79.97,79.98,2200.0,60.7984,60.806,60.7984,60.806,2200.0
2014-11-24 11:35:00,79.98,79.99,79.97,79.98,4600.0,60.806,60.8136,60.7984,60.806,4600.0
2014-11-24 11:40:00,79.98,79.99,79.97,79.97,2300.0,60.806,60.8136,60.7984,60.7984,2300.0
2014-11-24 11:45:00,79.98,79.99,79.97,79.97,700.0,60.806,60.8136,60.7984,60.7984,700.0
2014-11-24 11:50:00,79.98,79.98,79.97,79.98,400.0,60.806,60.806,60.7984,60.806,400.0
2014-11-24 11:55:00,79.98,79.98,79.97,79.97,1500.0,60.806,60.806,60.7984,60.7984,1500.0
2014-11-24 12:00:00,79.97,79.98,79.97,79.98,1200.0,60.7984,60.806,60.7984,60.806,1200.0
2014-11-24 12:05:00,79.97,79.99,79.97,79.97,5000.0,60.7984,60.8136,60.7984,60.7984,5000.0
2014-11-24 12:10:00,79.99,79.99,79.97,79.98,3400.0,60.8136,60.8136,60.7984,60.806,3400.0
2014-11-24 12:15:00,79.99,79.99,79.97,79.97,400.0,60.8136,60.8136,60.7984,60.7984,400.0
2014-11-24 12:20:00,79.98,79.99,79.98,79.99,900.0,60.806,60.8136,60.806,60.8136,900.0
2014-11-24 12:25:00,79.99,79.99,79.97,79.99,500.0,60.8136,60.8136,60.7984,60.8136,500.0
2014-11-24 12:30:00,79.97,79.99,79.97,79.98,3300.0,60.7984,60.8136,60.7984,60.806,3300.0
2014-11-24 12:35:00,79.98,79.98,79.97,79.98,1000.0,60.806,60.806,60.7984,60.806,1000.0
2014-11-24 12:40:00,79.97,79.99,79.97,79.99,200.0,60.7984,60.8136,60.7984,60.8136,200.0
2014-11-24 12:45:00,79.97,79.99,79.97,79.99,34600.0,60.7984,60.8136,60.7984,60.8136,34600.0
2014-11-24 12:50:00,79.99,80.0,79.98,79.99,17800.0,60.8136,60.8212,60.806,60.8136,17800.0
2014-11-24 12:55:00,80.0,80.0,79.98,80.0,4800.0,60.8212,60.8212,60.806,60.8212,4800.0
2014-11-24 13:00:00,80.0,80.01,79.98,80.01,9200.0,60.8212,60.8288,60.806,60.8288,9200.0
2014-11-24 13:05:00,80.01,80.01,80.0,80.01,3600.0,60.8288,60.8288,60.8212,60.8288,3600.0
2014-11-24 13:10:00,80.01,80.01,80.0,80.0,2500.0,60.8288,60.8288,60.8212,60.8212,2500.0
2014-11-24 13:15:00,80.0,80.03,80.0,80.03,3700.0,60.8212,60.844,60.8212,60.844,3700.0
2014-11-24 13:20:00,80.02,80.03,80.01,80.02,4500.0,60.8364,60.844,60.8288,60.8364,4500.0
2014-11-24 13:25:00,80.02,80.02,80.01,80.02,1100.0,60.8364,60.8364,60.8288,60.8364,1100.0
2014-11-24 13:30:00,80.02,80.02,80.01,80.02,1100.0,60.8364,60.8364,60.8288,60.8364,1100.0
2014-11-24 13:35:00,80.01,80.03,80.01,80.02,4500.0,60.8288,60.844,60.8288,60.8364,4500.0
2014-11-24 13:40:00,80.03,80.03,80.01,80.02,5300.0,60.844,60.844,60.8288,60.8364,5300.0
2014-11-24 13:45:00,80.02,80.03,80.01,80.01,2800.0,60.8364,60.844,60.8288,60.8288,2800.0
2014-11-24 13:50:00,80.01,80.03,80.01,80.01,2600.0,60.8288,60.844,60.8288,60.8288,2600.0
2014-11-24 13:55:00,80.02,80.03,80.02,80.03,3200.0,60.8364,60.844,60.8364,60.844,3200.0
2014-11-24 14:00:00,80.02,80.04,79.99,80.02,21700.0,60.8364,60.8516,60.8136,60.8364,21700.0
2014-11-24 14:05:00,80.0,80.02,80.0,80.02,7500.0,60.8212,60.8364,60.8212,60.8364,7500.0
2014-11-24 14:10:00,80.02,80.03,80.01,80.03,16600.0,60.8364,60.844,60.8288,60.844,16600.0
2014-11-24 14:15:00,80.02,80.02,80.01,80.02,2200.0,60.8364,60.8364,60.8288,60.8364,2200.0
2014-11-24 14:20:00,80.03,80.03,80.02,80.02,3300.0,60.844,60.844,60.8364,60.8364,3300.0
2014-11-24 14:25:00,80.02,80.03,80.02,80.03,3700.0,60.8364,60.844,60.8364,60.844,3700.0
2014-11-24 14:30:00,80.02,80.03,80.02,80.03,4700.0,60.8364,60.844,60.8364,60.844,4700.0
2014-11-24 14:35:00,80.03,80.04,80.02,80.04,4300.0,60.844,60.8516,60.8364,60.8516,4300.0
2014-11-24 14:40:00,80.02,80.04,80.02,80.02,6400.0,60.8364,60.8516,60.8364,60.8364,6400.0
2014-11-24 14:45:00,80.02,80.04,80.02,80.03,3500.0,60.8364,60.8516,60.8364,60.844,3500.0
2014-11-24 14:50:00,80.04,80.04,80.02,80.03,3400.0,60.8516,60.8516,60.8364,60.844,3400.0
2014-11-24 14:55:00,80.03,80.03,80.02,80.03,900.0,60.844,60.844,60.8364,60.844,900.0
2014-11-24 15:00:00,80.03,80.03,80.02,80.02,5700.0,60.844,60.844,60.8364,60.8364,5700.0
2014-11-24 15:05:00,80.02,80.03,80.02,80.02,300.0,60.8364,60.844,60.8364,60.8364,300.0
2014-11-24 15:10:00,80.02,80.03,80.02,80.03,1700.0,60.8364,60.844,60.8364,60.844,1700.0
2014-11-24 15:15:00,80.03,80.03,80.02,80.02,2200.0,60.844,60.844,60.8364,60.8364,2200.0
2014-11-24 15:20:00,80.03,80.03,80.02,80.02,4600.0,60.844,60.844,60.8364,60.8364,4600.0
2014-11-24 15:25:00,80.03,80.03,80.02,80.02,2500.0,60.844,60.844,60.8364,60.8364,2500.0
2014-11-24 15:30:00,80.03,80.03,80.02,80.03,2700.0,60.844,60.844,60.8364,60.844,2700.0
2014-11-24 15:35:00,80.03,80.05,80.02,80.05,4700.0,60.844,60.8592,60.8364,60.8592,4700.0
2014-11-24 15:40:00,80.05,80.05,80.04,80.04,2400.0,60.8592,60.8592,60.8516,60.8516,2400.0
2014-11-24 15:45:00,80.05,80.05,80.04,80.04,2600.0,60.8592,60.8592,60.8516,60.8516,2600.0
2014-11-24 15:50:00,80.05,80.05,80.03,80.03,8100.0,60.8592,60.8592,60.844,60.844,8100.0
2014-11-24 15:55:00,80.03,80.05,80.03,80.05,7000.0,60.844,60.8592,60.844,60.8592,7000.0
2014-11-25 09:30:00,80.05,80.05,80.0,80.01,27700.0,60.8592,60.8592,60.8212,60.8288,27700.0
2014-11-25 09:35:00,80.01,80.05,80.01,80.05,9000.0,60.8288,60.8592,60.8288,60.8592,9000.0
2014-11-25 09:40:00,80.05,80.05,80.02,80.02,10200.0,60.8592,60.8592,60.8364,60.8364,10200.0
2014-11-25 09:45:00,80.04,80.06,80.02,80.02,4100.0,60.8516,60.8668,60.8364,60.8364,4100.0
2014-11-25 09:50:00,80.05,80.06,80.04,80.05,12500.0,60.8592,60.8668,60.8516,60.8592,12500.0
2014-11-25 09:55:00,80.06,80.06,80.03,80.03,1800.0,60.8668,60.8668,60.844,60.844,1800.0
2014-11-25 10:00:00,80.05,80.06,80.03,80.04,2600.0,60.8592,60.8668,60.844,60.8516,2600.0
2014-11-25 10:05:00,80.06,80.06,80.05,80.06,1800.0,60.8668,60.8668,60.8592,60.8668,1800.0
2014-11-25 10:10:00,80.06,80.06,80.04,80.05,10200.0,60.8668,60.8668,60.8516,60.8592,10200.0
2014-11-25 10:15:00,80.05,80.06,80.04,80.06,2300.0,60.8592,60.8668,60.8516,60.8668,2300.0
2014-11-25 10:20:00,80.05,80.06,80.04,80.05,5600.0,60.8592,60.8668,60.8516,60.8592,5600.0
2014-11-25 10:25:00,80.04,80.05,80.04,80.05,7900.0,60.8516,60.8592,60.8516,60.8592,7900.0
2014-11-25 10:30:00,80.05,80.05,80.04,80.05,2400.0,60.8592,60.8592,60.8516,60.8592,2400.0
2014-11-25 10:35:00,80.05,80.05,80.04,80.05,4300.0,60.8592,60.8592,60.8516,60.8592,4300.0
2014-11-25 10:40:00,80.04,80.05,80.04,80.05,3400.0,60.8516,60.8592,60.8516,60.8592,3400.0
2014-11-25 10:45:00,80.04,80.06,80.04,80.06,46100.0,60.8516,60.8668,60.8516,60.8668,46100.0
2014-11-25 10:50:00,80.06,80.06,80.05,80.05,3200.0,60.8668,60.8668,60.8592,60.8592,3200.0
2014-11-25 10:55:00,80.06,80.06,80.05,80.06,1500.0,60.8668,60.8668,60.8592,60.8668,1500.0
2014-11-25 11:00:00,80.06,80.06,80.05,80.06,21300.0,60.8668,60.8668,60.8592,60.8668,21300.0
2014-11-25 11:05:00,80.06,80.07,80.05,80.07,3500.0,60.8668,60.8744,60.8592,60.8744,3500.0
2014-11-25 11:10:00,80.07,80.07,80.05,80.06,10800.0,60.8744,60.8744,60.8592,60.8668,10800.0
2014-11-25 11:15:00,80.05,80.06,80.05,80.06,1100.0,60.8592,60.8668,60.8592,60.8668,1100.0
2014-11-25 11:20:00,80.06,80.06,80.05,80.06,1900.0,60.8668,60.8668,60.8592,60.8668,1900.0
2014-11-25 11:25:00,80.06,80.06,80.05,80.06,1700.0,60.8668,60.8668,60.8592,60.8668,1700.0
2014-11-25 11:30:00,80.05,80.06,80.04,80.06,5500.0,60.8592,60.8668,60.8516,60.8668,5500.0
2014-11-25 11:35:00,80.04,80.06,80.04,80.06,3100.0,60.8516,60.8668,60.8516,60.8668,3100.0
2014-11-25 11:40:00,80.05,80.06,80.04,80.05,4200.0,60.8592,60.8668,60.8516,60.8592,4200.0
2014-11-25 11:45:00,80.05,80.06,80.05,80.05,2500.0,60.8592,60.8668,60.8592,60.8592,2500.0
2014-11-25 11:50:00,80.06,80.06,80.05,80.06,3000.0,60.8668,60.8668,60.8592,60.8668,3000.0
2014-11-25 11:55:00,80.06,80.06,80.05,80.06,1000.0,60.8668,60.8668,60.8592,60.8668,1000.0
2014-11-25 12:00:00,80.05,80.06,80.05,80.05,6800.0,60.8592,60.8668,60.8592,60.8592,6800.0
2014-11-25 12:05:00,80.05,80.06,80.04,80.05,13900.0,60.8592,60.8668,60.8516,60.8592,13900.0
2014-11-25 12:10:00,80.04,80.05,80.03,80.04,2500.0,60.8516,60.8592,60.844,60.8516,2500.0
2014-11-25 12:15:00,80.05,80.05,80.03,80.04,1100.0,60.8592,60.8592,60.844,60.8516,1100.0
2014-11-25 12:20:00,80.04,80.04,80.04,80.04,100.0,60.8516,60.8516,60.8516,60.8516,100.0
2014-11-25 12:25:00,80.04,80.05,80.03,80.05,900.0,60.8516,60.8592,60.844,60.8592,900.0
2014-11-25 12:30:00,80.04,80.05,80.03,80.04,1700.0,60.8516,60.8592,60.844,60.8516,1700.0
2014-11-25 12:35:00,80.03,80.04,80.03,80.03,3000.0,60.844,60.8516,60.844,60.844,3000.0
2014-11-25 12:40:00,80.03,80.04,80.03,80.04,3100.0,60.844,60.8516,60.844,60.8516,3100.0
2014-11-25 12:45:00,80.03,80.03,80.02,80.03,1900.0,60.844,60.844,60.8364,60.844,1900.0
2014-11-25 12:50:00,80.03,80.03,80.02,80.02,5000.0,60.844,60.844,60.8364,60.8364,5000.0
2014-11-25 12:55:00,80.03,80.03,80.02,80.03,1900.0,60.844,60.844,60.8364,60.844,1900.0
2014-11-25 13:00:00,80.03,80.03,80.02,80.03,400.0,60.844,60.844,60.8364,60.844,400.0
2014-11-25 13:05:00,80.04,80.05,80.04,80.04,3900.0,60.8516,60.8592,60.8516,60.8516,3900.0
2014-11-25 13:10:00,80.05,80.05,80.04,80.05,1500.0,60.8592,60.8592,60.8516,60.8592,1500.0
2014-11-25 13:15:00,80.05,80.06,80.04,80.06,11300.0,60.8592,60.8668,60.8516,60.8668,11300.0
2014-11-25 13:20:00,80.06,80.06,80.05,80.06,100.0,60.8668,60.8668,60.8592,60.8668,100.0
2014-11-25 13:25:00,80.06,80.06,80.04,80.04,2200.0,60.8668,60.8668,60.8516,60.8516,2200.0
2014-11-25 13:30:00,80.06,80.06,80.05,80.06,100.0,60.8668,60.8668,60.8592,60.8668,100.0
2014-11-25 13:35:00,80.04,80.06,80.04,80.04,1500.0,60.8516,60.8668,60.8516,60.8516,1500.0
2014-11-25 13:40:00,80.05,80.06,80.05,80.06,700.0,60.8592,60.8668,60.8592,60.8668,700.0
2014-11-25 13:45:00,80.05,80.06,80.04,80.06,22000.0,60.8592,60.8668,60.8516,60.8668,22000.0
2014-11-25 13:50:00,80.05,80.06,80.04,80.06,2800.0,60.8592,60.8668,60.8516,60.8668,2800.0
2014-11-25 13:55:00,80.06,80.06,80.05,80.06,1000.0,60.8668,60.8668,60.8592,60.8668,1000.0
2014-11-25 14:00:00,80.06,80.06,80.05,80.05,2200.0,60.8668,60.8668,60.8592,60.8592,2200.0
2014-11-25 14:05:00,80.06,80.07,80.05,80.05,5700.0,60.8668,60.8744,60.8592,60.8592,5700.0
2014-11-25 14:10:00,80.06,80.07,80.05,80.06,6100.0,60.8668,60.8744,60.8592,60.8668,6100.0
2014-11-25 14:15:00,80.06,80.06,80.05,80.06,900.0,60.8668,60.8668,60.8592,60.8668,900.0
2014-11-25 14:20:00,80.05,80.06,80.05,80.05,1800.0,60.8592,60.8668,60.8592,60.8592,1800.0
2014-11-25 14:25:00,80.06,80.06,80.05,80.05,500.0,60.8668,60.8668,60.8592,60.8592,500.0
2014-11-25 14:30:00,80.05,80.07,80.05,80.06,1800.0,60.8592,60.8744,60.8592,60.8668,1800.0
2014-11-25 14:35:00,80.06,80.07,80.05,80.07,800.0,60.8668,60.8744,60.8592,60.8744,800.0
2014-11-25 14:40:00,80.06,80.07,80.05,80.05,4600.0,60.8668,60.8744,60.8592,60.8592,4600.0
2014-11-25 14:45:00,80.06,80.07,80.05,80.06,1800.0,60.8668,60.8744,60.8592,60.8668,1800.0
2014-11-25 14:50:00,80.05,80.07,80.05,80.05,5600.0,60.8592,60.8744,60.8592,60.8592,5600.0
2014-11-25 14:55:00,80.07,80.08,80.07,80.08,6500.0,60.8744,60.882,60.8744,60.882,6500.0
2014-11-25 15:00:00,80.08,80.08,80.07,80.07,4100.0,60.882,60.882,60.8744,60.8744,4100.0
2014-11-25 15:05:00,80.08,80.09,80.07,80.08,3600.0,60.882,60.8896,60.8744,60.882,3600.0
2014-11-25 15:10:00,80.09,80.09,80.07,80.08,38200.0,60.8896,60.8896,60.8744,60.882,38200.0
2014-11-25 15:15:00,80.08,80.09,80.08,80.09,4400.0,60.882,60.8896,60.882,60.8896,4400.0
2014-11-25 15:20:00,80.09,80.1,80.08,80.1,19800.0,60.8896,60.8972,60.882,60.8972,19800.0
2014-11-25 15:25:00,80.09,80.1,80.09,80.09,1300.0,60.8896,60.8972,60.8896,60.8896,1300.0
2014-11-25 15:30:00,80.09,80.1,80.09,80.1,2000.0,60.8896,60.8972,60.8896,60.8972,2000.0
2014-11-25 15:35:00,80.1,80.1,80.09,80.1,20500.0,60.8972,60.8972,60.8896,60.8972,20500.0
2014-11-25 15:40:00,80.09,80.11,80.09,80.11,8100.0,60.8896,60.9048,60.8896,60.9048,8100.0
2014-11-25 15:45:00,80.1,80.11,80.09,80.11,3800.0,60.8972,60.9048,60.8896,60.9048,3800.0
2014-11-25 15:50:00,80.11,80.11,80.09,80.1,5500.0,60.9048,60.9048,60.8896,60.8972,5500.0
2014-11-25 15:55:00,80.11,80.12,80.1,80.12,9400.0,60.9048,60.9124,60.8972,60.9124,9400.0
2014-11-26 09:30:00,80.15,80.17,80.12,80.15,56600.0,60.9352,60.9504,60.9124,60.9352,56600.0
2014-11-26 09:35:00,80.15,80.16,80.08,80.14,79700.0,60.9352,60.9428,60.882,60.9276,79700.0
2014-11-26 09:40:00,80.13,80.14,80.11,80.12,2300.0,60.92,60.9276,60.9048,60.9124,2300.0
2014-11-26 09:45:00,80.11,80.12,80.1,80.12,2400.0,60.9048,60.9124,60.8972,60.9124,2400.0
2014-11-26 09:50:00,80.11,80.13,80.11,80.12,500.0,60.9048,60.92,60.9048,60.9124,500.0
2014-11-26 09:55:00,80.13,80.13,80.11,80.13,1200.0,60.92,60.92,60.9048,60.92,1200.0
2014-11-26 10:00:00,80.11,80.14,80.11,80.13,2400.0,60.9048,60.9276,60.9048,60.92,2400.0
2014-11-26 10:05:00,80.13,80.13,80.11,80.13,3300.0,60.92,60.92,60.9048,60.92,3300.0
2014-11-26 10:10:00,80.12,80.13,80.11,80.11,2300.0,60.9124,60.92,60.9048,60.9048,2300.0
2014-11-26 10:15:00,80.14,80.14,80.13,80.14,300.0,60.9276,60.9276,60.92,60.9276,300.0
2014-11-26 10:20:00,80.14,80.14,80.12,80.13,68400.0,60.9276,60.9276,60.9124,60.92,68400.0
2014-11-26 10:25:00,80.12,80.14,80.12,80.14,3100.0,60.9124,60.9276,60.9124,60.9276,3100.0
2014-11-26 10:30:00,80.14,80.14,80.13,80.14,1400.0,60.9276,60.9276,60.92,60.9276,1400.0
2014-11-26 10:35:00,80.14,80.14,80.13,80.14,59700.0,60.9276,60.9276,60.92,60.9276,59700.0
2014-11-26 10:40:00,80.13,80.14,80.13,80.14,1700.0,60.92,60.9276,60.92,60.9276,1700.0
2014-11-26 10:45:00,80.14,80.14,80.13,80.13,2500.0,60.9276,60.9276,60.92,60.92,2500.0
2014-11-26 10:50:00,80.14,80.14,80.14,80.14,500.0,60.9276,60.9276,60.9276,60.9276,500.0
2014-11-26 10:55:00,80.14,80.15,80.14,80.15,4300.0,60.9276,60.9352,60.9276,60.9352,4300.0
2014-11-26 11:00:00,80.15,80.16,80.14,80.14,27600.0,60.9352,60.9428,60.9276,60.9276,27600.0
2014-11-26 11:05:00,80.14,80.16,80.13,80.16,7100.0,60.9276,60.9428,60.92,60.9428,7100.0
2014-11-26 11:10:00,80.16,80.17,80.14,80.16,5800.0,60.9428,60.9504,60.9276,60.9428,5800.0
2014-11-26 11:15:00,80.16,80.17,80.15,80.16,7500.0,60.9428,60.9504,60.9352,60.9428,7500.0
2014-11-26 11:20:00,80.16,80.16,80.14,80.14,2800.0,60.9428,60.9428,60.9276,60.9276,2800.0
2014-11-26 11:25:00,80.14,80.15,80.14,80.15,800.0,60.9276,60.9352,60.9276,60.9352,800.0
2014-11-26 11:30:00,80.15,80.15,80.14,80.15,1100.0,60.9352,60.9352,60.9276,60.9352,1100.0
2014-11-26 11:35:00,80.14,80.15,80.14,80.14,1000.0,60.9276,60.9352,60.9276,60.9276,1000.0
2014-11-26 11:40:00,80.15,80.15,80.13,80.14,2700.0,60.9352,60.9352,60.92,60.9276,2700.0
2014-11-26 11:45:00,80.13,80.14,80.13,80.14,1300.0,60.92,60.9276,60.92,60.9276,1300.0
2014-11-26 11:50:00,80.14,80.14,80.13,80.14,13600.0,60.9276,60.9276,60.92,60.9276,13600.0
2014-11-26 11:55:00,80.14,80.14,80.13,80.14,1700.0,60.9276,60.9276,60.92,60.9276,1700.0
2014-11-26 12:00:00,80.14,80.14,80.13,80.14,2600.0,60.9276,60.9276,60.92,60.9276,2600.0
2014-11-26 12:05:00,80.14,80.15,80.13,80.14,8900.0,60.9276,60.9352,60.92,60.9276,8900.0
2014-11-26 12:10:00,80.13,80.15,80.13,80.15,300.0,60.92,60.9352,60.92,60.9352,300.0
2014-11-26 12:15:00,80.13,80.15,80.13,80.13,500.0,60.92,60.9352,60.92,60.92,500.0
2014-11-26 12:20:00,80.14,80.15,80.13,80.15,1800.0,60.9276,60.9352,60.92,60.9352,1800.0
2014-11-26 12:25:00,80.14,80.15,80.13,80.15,400.0,60.9276,60.9352,60.92,60.9352,400.0
2014-11-26 12:30:00,80.15,80.15,80.13,80.14,3700.0,60.9352,60.9352,60.92,60.9276,3700.0
2014-11-26 12:35:00,80.14,80.15,80.13,80.15,2100.0,60.9276,60.9352,60.92,60.9352,2100.0
2014-11-26 12:40:00,80.14,80.15,80.13,80.14,1300.0,60.9276,60.9352,60.92,60.9276,1300.0
2014-11-26 12:45:00,80.15,80.15,80.13,80.15,3200.0,60.9352,60.9352,60.92,60.9352,3200.0
2014-11-26 12:50:00,80.15,80.15,80.13,80.13,4300.0,60.9352,60.9352,60.92,60.92,4300.0
2014-11-26 12:55:00,80.13,80.14,80.13,80.14,1800.0,60.92,60.9276,60.92,60.9276,1800.0
2014-11-26 13:00:00,80.13,80.14,80.12,80.12,5800.0,60.92,60.9276,60.9124,60.9124,5800.0
2014-11-26 13:05:00,80.11,80.12,80.11,80.11,900.0,60.9048,60.9124,60.9048,60.9048,900.0
2014-11-26 13:10:00,80.11,80.13,80.11,80.11,900.0,60.9048,60.92,60.9048,60.9048,900.0
2014-11-26 13:15:00,80.12,80.13,80.11,80.11,2000.0,60.9124,60.92,60.9048,60.9048,2000.0
2014-11-26 13:20:00,80.12,80.14,80.11,80.14,14100.0,60.9124,60.9276,60.9048,60.9276,14100.0
2014-11-26 13:25:00,80.13,80.14,80.12,80.12,3300.0,60.92,60.9276,60.9124,60.9124,3300.0
2014-11-26 13:30:00,80.12,80.13,80.12,80.12,1100.0,60.9124,60.92,60.9124,60.9124,1100.0
2014-11-26 13:35:00,80.13,80.13,80.12,80.13,300.0,60.92,60.92,60.9124,60.92,300.0
2014-11-26 13:40:00,80.13,80.13,80.12,80.12,600.0,60.92,60.92,60.9124,60.9124,600.0
2014-11-26 13:45:00,80.13,80.15,80.12,80.15,38700.0,60.92,60.9352,60.9124,60.9352,38700.0
2014-11-26 13:50:00,80.13,80.15,80.13,80.14,1500.0,60.92,60.9352,60.92,60.9276,1500.0
2014-11-26 13:55:00,80.14,80.15,80.13,80.14,4800.0,60.9276,60.9352,60.92,60.9276,4800.0
2014-11-26 14:00:00,80.13,80.15,80.13,80.15,3400.0,60.92,60.9352,60.92,60.9352,3400.0
2014-11-26 14:05:00,80.15,80.15,80.14,80.14,3000.0,60.9352,60.9352,60.9276,60.9276,3000.0
2014-11-26 14:10:00,80.15,80.15,80.14,80.15,3500.0,60.9352,60.9352,60.9276,60.9352,3500.0
2014-11-26 14:15:00,80.14,80.15,80.14,80.14,2400.0,60.9276,60.9352,60.9276,60.9276,2400.0
2014-11-26 14:20:00,80.15,80.15,80.14,80.15,5800.0,60.9352,60.9352,60.9276,60.9352,5800.0
2014-11-26 14:25:00,80.15,80.15,80.14,80.14,2000.0,60.9352,60.9352,60.9276,60.9276,2000.0
2014-11-26 14:30:00,80.15,80.15,80.14,80.15,14700.0,60.9352,60.9352,60.9276,60.9352,14700.0
2014-11-26 14:35:00,80.15,80.15,80.14,80.15,7900.0,60.9352,60.9352,60.9276,60.9352,7900.0
2014-11-26 14:40:00,80.15,80.15,80.14,80.15,1700.0,60.9352,60.9352,60.9276,60.9352,1700.0
2014-11-26 14:45:00,80.14,80.15,80.14,80.15,1500.0,60.9276,60.9352,60.9276,60.9352,1500.0
2014-11-26 14:50:00,80.15,80.15,80.14,80.15,2800.0,60.9352,60.9352,60.9276,60.9352,2800.0
2014-11-26 14:55:00,80.15,80.15,80.14,80.15,300.0,60.9352,60.9352,60.9276,60.9352,300.0
2014-11-26 15:00:00,80.14,80.15,80.14,80.14,29800.0,60.9276,60.9352,60.9276,60.9276,29800.0
2014-11-26 15:05:00,80.15,80.15,80.14,80.15,300.0,60.9352,60.9352,60.9276,60.9352,300.0
2014-11-26 15:10:00,80.15,80.16,80.14,80.15,24900.0,60.9352,60.9428,60.9276,60.9352,24900.0
2014-11-26 15:15:00,80.16,80.16,80.15,80.15,3100.0,60.9428,60.9428,60.9352,60.9352,3100.0
2014-11-26 15:20:00,80.15,80.16,80.15,80.16,1900.0,60.9352,60.9428,60.9352,60.9428,1900.0
2014-11-26 15:25:00,80.16,80.16,80.15,80.16,2700.0,60.9428,60.9428,60.9352,60.9428,2700.0
2014-11-26 15:30:00,80.16,80.16,80.15,80.15,2500.0,60.9428,60.9428,60.9352,60.9352,2500.0
2014-11-26 15:35:00,80.16,80.16,80.15,80.16,4500.0,60.9428,60.9428,60.9352,60.9428,4500.0
2014-11-26 15:40:00,80.15,80.17,80.15,80.16,12700.0,60.9352,60.9504,60.9352,60.9428,12700.0
2014-11-26 15:45:00,80.16,80.17,80.16,80.16,18900.0,60.9428,60.9504,60.9428,60.9428,18900.0
2014-11-26 15:50:00,80.17,80.18,80.16,80.16,46200.0,60.9504,60.958,60.9428,60.9428,46200.0
2014-11-26 15:55:00,80.16,80.17,80.14,80.14,6200.0,60.9428,60.9504,60.9276,60.9276,6200.0
2014-11-28 09:30:00,80.19,80.19,80.15,80.16,13300.0,60.9656,60.9656,60.9352,60.9428,13300.0
2014-11-28 09:35:00,80.16,80.16,80.12,80.12,11100.0,60.9428,60.9428,60.9124,60.9124,11100.0
2014-11-28 09:40:00,80.12,80.16,80.12,80.16,4700.0,60.9124,60.9428,60.9124,60.9428,4700.0
2014-11-28 09:45:00,80.16,80.16,80.14,80.15,8000.0,60.9428,60.9428,60.9276,60.9352,8000.0
2014-11-28 09:50:00,80.15,80.15,80.14,80.15,3900.0,60.9352,60.9352,60.9276,60.9352,3900.0
2014-11-28 09:55:00,80.14,80.15,80.13,80.13,700.0,60.9276,60.9352,60.92,60.92,700.0
2014-11-28 10:00:00,80.13,80.15,80.13,80.15,400.0,60.92,60.9352,60.92,60.9352,400.0
2014-11-28 10:05:00,80.15,80.15,80.13,80.14,1800.0,60.9352,60.9352,60.92,60.9276,1800.0
2014-11-28 10:10:00,80.15,80.15,80.14,80.15,1100.0,60.9352,60.9352,60.9276,60.9352,1100.0
2014-11-28 10:15:00,80.15,80.15,80.14,80.15,2200.0,60.9352,60.9352,60.9276,60.9352,2200.0
2014-11-28 10:20:00,80.15,80.15,80.14,80.14,1400.0,60.9352,60.9352,60.9276,60.9276,1400.0
2014-11-28 10:25:00,80.14,80.15,80.14,80.15,1700.0,60.9276,60.9352,60.9276,60.9352,1700.0
2014-11-28 10:30:00,80.14,80.15,80.14,80.15,3700.0,60.9276,60.9352,60.9276,60.9352,3700.0
2014-11-28 10:35:00,80.14,80.15,80.14,80.15,800.0,60.9276,60.9352,60.9276,60.9352,800.0
2014-11-28 10:40:00,80.15,80.16,80.14,80.15,4400.0,60.9352,60.9428,60.9276,60.9352,4400.0
2014-11-28 10:45:00,80.14,80.15,80.14,80.15,900.0,60.9276,60.9352,60.9276,60.9352,900.0
2014-11-28 10:50:00,80.14,80.15,80.14,80.14,12600.0,60.9276,60.9352,60.9276,60.9276,12600.0
2014-11-28 10:55:00,80.14,80.14,80.14,80.14,200.0,60.9276,60.9276,60.9276,60.9276,200.0
2014-11-28 11:00:00,80.14,80.15,80.14,80.14,500.0,60.9276,60.9352,60.9276,60.9276,500.0
2014-11-28 11:05:00,80.14,80.15,80.14,80.14,7200.0,60.9276,60.9352,60.9276,60.9276,7200.0
2014-11-28 11:10:00,80.15,80.15,80.12,80.14,24000.0,60.9352,60.9352,60.9124,60.9276,24000.0
2014-11-28 11:15:00,80.14,80.14,80.13,80.13,6500.0,60.9276,60.9276,60.92,60.92,6500.0
2014-11-28 11:20:00,80.14,80.14,80.13,80.14,1100.0,60.9276,60.9276,60.92,60.9276,1100.0
2014-11-28 11:25:00,80.14,80.14,80.13,80.13,1400.0,60.9276,60.9276,60.92,60.92,1400.0
2014-11-28 11:30:00,80.14,80.14,80.13,80.14,500.0,60.9276,60.9276,60.92,60.9276,500.0
2014-11-28 11:35:00,80.14,80.16,80.14,80.16,6200.0,60.9276,60.9428,60.9276,60.9428,6200.0
2014-11-28 11:40:00,80.16,80.16,80.15,80.15,3800.0,60.9428,60.9428,60.9352,60.9352,3800.0
2014-11-28 11:45:00,80.15,80.16,80.15,80.16,2600.0,60.9352,60.9428,60.9352,60.9428,2600.0
2014-11-28 11:50:00,80.16,80.16,80.15,80.16,300.0,60.9428,60.9428,60.9352,60.9428,300.0
2014-11-28 11:55:00,80.15,80.16,80.13,80.15,5700.0,60.9352,60.9428,60.92,60.9352,5700.0
2014-11-28 12:00:00,80.14,80.15,80.13,80.15,3700.0,60.9276,60.9352,60.92,60.9352,3700.0
2014-11-28 12:05:00,80.14,80.16,80.14,80.16,3700.0,60.9276,60.9428,60.9276,60.9428,3700.0
2014-11-28 12:10:00,80.16,80.16,80.15,80.16,5800.0,60.9428,60.9428,60.9352,60.9428,5800.0
2014-11-28 12:15:00,80.16,80.16,80.15,80.15,500.0,60.9428,60.9428,60.9352,60.9352,500.0
2014-11-28 12:20:00,80.15,80.16,80.15,80.16,400.0,60.9352,60.9428,60.9352,60.9428,400.0
2014-11-28 12:25:00,80.16,80.17,80.15,80.17,21600.0,60.9428,60.9504,60.9352,60.9504,21600.0
2014-11-28 12:30:00,80.16,80.16,80.15,80.16,1000.0,60.9428,60.9428,60.9352,60.9428,1000.0
2014-11-28 12:35:00,80.16,80.16,80.15,80.15,7400.0,60.9428,60.9428,60.9352,60.9352,7400.0
2014-11-28 12:40:00,80.15,80.16,80.14,80.15,5100.0,60.9352,60.9428,60.9276,60.9352,5100.0
2014-11-28 12:45:00,80.16,80.16,80.14,80.16,7900.0,60.9428,60.9428,60.9276,60.9428,7900.0
2014-11-28 12:50:00,80.16,80.16,80.15,80.16,600.0,60.9428,60.9428,60.9352,60.9428,600.0
2014-11-28 12:55:00,80.15,80.16,80.14,80.15,6600.0,60.9352,60.9428,60.9276,60.9352,6600.0
2014-12-01 09:30:00,80.1,80.13,80.1,80.11,17900.0,60.987,61.0099,60.987,60.9946,17900.0
2014-12-01 09:35:00,80.1,80.15,80.07,80.08,25500.0,60.987,61.0251,60.9642,60.9718,25500.0
2014-12-01 09:40:00,80.13,80.13,80.08,80.09,1300.0,61.0099,61.0099,60.9718,60.9794,1300.0
2014-12-01 09:45:00,80.13,80.13,80.08,80.11,1300.0,61.0099,61.0099,60.9718,60.9946,1300.0
2014-12-01 09:50:00,80.11,80.11,80.11,80.11,1400.0,60.9946,60.9946,60.9946,60.9946,1400.0
2014-12-01 09:55:00,80.12,80.12,80.1,80.12,22400.0,61.0022,61.0022,60.987,61.0022,22400.0
2014-12-01 10:00:00,80.12,80.12,80.11,80.11,10700.0,61.0022,61.0022,60.9946,60.9946,10700.0
2014-12-01 10:05:00,80.12,80.12,80.1,80.1,2500.0,61.0022,61.0022,60.987,60.987,2500.0
2014-12-01 10:10:00,80.11,80.11,80.1,80.1,2000.0,60.9946,60.9946,60.987,60.987,2000.0
2014-12-01 10:15:00,80.09,80.11,80.09,80.11,1300.0,60.9794,60.9946,60.9794,60.9946,1300.0
2014-12-01 10:20:00,80.09,80.1,80.09,80.09,3500.0,60.9794,60.987,60.9794,60.9794,3500.0
2014-12-01 10:25:00,80.1,80.1,80.09,80.1,2200.0,60.987,60.987,60.9794,60.987,2200.0
2014-12-01 10:30:00,80.11,80.12,80.1,80.11,1400.0,60.9946,61.0022,60.987,60.9946,1400.0
2014-12-01 10:35:00,80.12,80.12,80.11,80.11,3500.0,61.0022,61.0022,60.9946,60.9946,3500.0
2014-12-01 10:40:00,80.11,80.12,80.1,80.11,800.0,60.9946,61.0022,60.987,60.9946,800.0
2014-12-01 10:45:00,80.11,80.11,80.08,80.09,5300.0,60.9946,60.9946,60.9718,60.9794,5300.0
2014-12-01 10:50:00,80.1,80.1,80.08,80.09,3600.0,60.987,60.987,60.9718,60.9794,3600.0
2014-12-01 10:55:00,80.09,80.12,80.08,80.12,9900.0,60.9794,61.0022,60.9718,61.0022,9900.0
2014-12-01 11:00:00,80.12,80.12,80.11,80.12,6400.0,61.0022,61.0022,60.9946,61.0022,6400.0
2014-12-01 11:05:00,80.12,80.12,80.11,80.12,1000.0,61.0022,61.0022,60.9946,61.0022,1000.0
2014-12-01 11:10:00,80.11,80.12,80.11,80.12,1600.0,60.9946,61.0022,60.9946,61.0022,1600.0
2014-12-01 11:15:00,80.12,80.12,80.1,80.11,1900.0,61.0022,61.0022,60.987,60.9946,1900.0
2014-12-01 11:20:00,80.1,80.11,80.1,80.1,800.0,60.987,60.9946,60.987,60.987,800.0
2014-12-01 11:25:00,80.11,80.11,80.1,80.11,1500.0,60.9946,60.9946,60.987,60.9946,1500.0
2014-12-01 11:30:00,80.1,80.11,80.1,80.11,600.0,60.987,60.9946,60.987,60.9946,600.0
2014-12-01 11:35:00,80.11,80.11,80.1,80.11,1000.0,60.9946,60.9946,60.987,60.9946,1000.0
2014-12-01 11:40:00,80.1,80.11,80.1,80.11,1900.0,60.987,60.9946,60.987,60.9946,1900.0
2014-12-01 11:45:00,80.1,80.11,80.1,80.11,900.0,60.987,60.9946,60.987,60.9946,900.0
2014-12-01 11:50:00,80.1,80.11,80.1,80.11,2400.0,60.987,60.9946,60.987,60.9946,2400.0
2014-12-01 11:55:00,80.11,80.11,80.1,80.11,2000.0,60.9946,60.9946,60.987,60.9946,2000.0
2014-12-01 12:00:00,80.11,80.11,80.08,80.1,14100.0,60.9946,60.9946,60.9718,60.987,14100.0
2014-12-01 12:05:00,80.08,80.1,80.08,80.1,3100.0,60.9718,60.987,60.9718,60.987,3100.0
2014-12-01 12:10:00,80.09,80.1,80.08,80.09,2500.0,60.9794,60.987,60.9718,60.9794,2500.0
2014-12-01 12:15:00,80.1,80.1,80.08,80.08,500.0,60.987,60.987,60.9718,60.9718,500.0
2014-12-01 12:20:00,80.08,80.09,80.08,80.08,3300.0,60.9718,60.9794,60.9718,60.9718,3300.0
2014-12-01 12:25:00,80.09,80.09,80.08,80.09,4600.0,60.9794,60.9794,60.9718,60.9794,4600.0
2014-12-01 12:30:00,80.09,80.09,80.08,80.09,4200.0,60.9794,60.9794,60.9718,60.9794,4200.0
2014-12-01 12:35:00,80.09,80.09,80.08,80.09,4000.0,60.9794,60.9794,60.9718,60.9794,4000.0
2014-12-01 12:40:00,80.09,80.09,80.08,80.09,400.0,60.9794,60.9794,60.9718,60.9794,400.0
2014-12-01 12:45:00,80.09,80.09,80.08,80.09,4800.0,60.9794,60.9794,60.9718,60.9794,4800.0
2014-12-01 12:50:00,80.08,80.09,80.08,80.09,7500.0,60.9718,60.9794,60.9718,60.9794,7500.0
2014-12-01 12:55:00,80.09,80.09,80.08,80.08,700.0,60.9794,60.9794,60.9718,60.9718,700.0
2014-12-01 13:00:00,80.08,80.09,80.08,80.09,1600.0,60.9718,60.9794,60.9718,60.9794,1600.0
2014-12-01 13:05:00,80.09,80.09,80.08,80.09,5300.0,60.9794,60.9794,60.9718,60.9794,5300.0
2014-12-01 13:10:00,80.09,80.09,80.08,80.09,2100.0,60.9794,60.9794,60.9718,60.9794,2100.0
2014-12-01 13:15:00,80.09,80.09,80.08,80.09,1300.0,60.9794,60.9794,60.9718,60.9794,1300.0
2014-12-01 13:20:00,80.09,80.09,80.08,80.09,4400.0,60.9794,60.9794,60.9718,60.9794,4400.0
2014-12-01 13:25:00,80.08,80.09,80.08,80.08,400.0,60.9718,60.9794,60.9718,60.9718,400.0
2014-12-01 13:30:00,80.08,80.09,80.08,80.09,2500.0,60.9718,60.9794,60.9718,60.9794,2500.0
2014-12-01 13:35:00,80.09,80.09,80.08,80.09,1200.0,60.9794,60.9794,60.9718,60.9794,1200.0
2014-12-01 13:40:00,80.08,80.09,80.08,80.09,3300.0,60.9718,60.9794,60.9718,60.9794,3300.0
2014-12-01 13:45:00,80.08,80.09,80.02,80.04,50600.0,60.9718,60.9794,60.9261,60.9413,50600.0
2014-12-01 13:50:00,80.03,80.04,80.02,80.04,1500.0,60.9337,60.9413,60.9261,60.9413,1500.0
2014-12-01 13:55:00,80.03,80.04,80.02,80.03,1000.0,60.9337,60.9413,60.9261,60.9337,1000.0
2014-12-01 14:00:00,80.03,80.04,80.02,80.02,4900.0,60.9337,60.9413,60.9261,60.9261,4900.0
2014-12-01 14:05:00,80.03,80.03,80.01,80.03,3100.0,60.9337,60.9337,60.9185,60.9337,3100.0
2014-12-01 14:10:00,80.02,80.03,80.02,80.03,1900.0,60.9261,60.9337,60.9261,60.9337,1900.0
2014-12-01 14:15:00,80.02,80.03,80.02,80.03,3100.0,60.9261,60.9337,60.9261,60.9337,3100.0
2014-12-01 14:20:00,80.03,80.03,80.02,80.03,3500.0,60.9337,60.9337,60.9261,60.9337,3500.0
2014-12-01 14:25:00,80.03,80.03,80.02,80.03,3800.0,60.9337,60.9337,60.9261,60.9337,3800.0
2014-12-01 14:30:00,80.03,80.03,80.02,80.03,2700.0,60.9337,60.9337,60.9261,60.9337,2700.0
2014-12-01 14:35:00,80.02,80.03,80.02,80.03,1300.0,60.9261,60.9337,60.9261,60.9337,1300.0
2014-12-01 14:40:00,80.02,80.03,80.02,80.03,1200.0,60.9261,60.9337,60.9261,60.9337,1200.0
2014-12-01 14:45:00,80.03,80.03,80.02,80.02,6100.0,60.9337,60.9337,60.9261,60.9261,6100.0
2014-12-01 14:50:00,80.03,80.03,80.01,80.01,19900.0,60.9337,60.9337,60.9185,60.9185,19900.0
2014-12-01 14:55:00,80.02,80.02,80.01,80.01,2300.0,60.9261,60.9261,60.9185,60.9185,2300.0
2014-12-01 15:00:00,80.02,80.02,80.01,80.01,1100.0,60.9261,60.9261,60.9185,60.9185,1100.0
2014-12-01 15:05:00,80.02,80.02,80.01,80.01,300.0,60.9261,60.9261,60.9185,60.9185,300.0
2014-12-01 15:10:00,80.01,80.02,80.01,80.01,19400.0,60.9185,60.9261,60.9185,60.9185,19400.0
2014-12-01 15:15:00,80.02,80.02,80.01,80.01,3100.0,60.9261,60.9261,60.9185,60.9185,3100.0
2014-12-01 15:20:00,80.02,80.03,80.01,80.02,9500.0,60.9261,60.9337,60.9185,60.9261,9500.0
2014-12-01 15:25:00,80.01,80.02,80.01,80.02,1700.0,60.9185,60.9261,60.9185,60.9261,1700.0
2014-12-01 15:30:00,80.02,80.02,80.01,80.02,1900.0,60.9261,60.9261,60.9185,60.9261,1900.0
2014-12-01 15:35:00,80.01,80.03,80.01,80.02,2300.0,60.9185,60.9337,60.9185,60.9261,2300.0
2014-12-01 15:40:00,80.02,80.03,80.01,80.02,10200.0,60.9261,60.9337,60.9185,60.9261,10200.0
2014-12-01 15:45:00,80.03,80.03,80.02,80.02,4000.0,60.9337,60.9337,60.9261,60.9261,4000.0
2014-12-01 15:50:00,80.03,80.03,80.02,80.02,2900.0,60.9337,60.9337,60.9261,60.9261,2900.0
2014-12-01 15:55:00,80.02,80.03,80.02,80.03,33100.0,60.9261,60.9337,60.9261,60.9337,33100.0
2014-12-02 09:30:00,80.02,80.02,79.98,79.99,14500.0,60.9261,60.9261,60.8956,60.9033,14500.0
2014-12-02 09:35:00,79.99,79.99,79.98,79.99,3800.0,60.9033,60.9033,60.8956,60.9033,3800.0
2014-12-02 09:40:00,79.99,79.99,79.97,79.98,3300.0,60.9033,60.9033,60.888,60.8956,3300.0
2014-12-02 09:45:00,79.98,79.98,79.94,79.94,1700.0,60.8956,60.8956,60.8652,60.8652,1700.0
2014-12-02 09:50:00,79.95,79.95,79.94,79.95,2800.0,60.8728,60.8728,60.8652,60.8728,2800.0
2014-12-02 09:55:00,79.95,79.95,79.93,79.95,20200.0,60.8728,60.8728,60.8576,60.8728,20200.0
2014-12-02 10:00:00,79.95,79.95,79.94,79.95,400.0,60.8728,60.8728,60.8652,60.8728,400.0
2014-12-02 10:05:00,79.94,79.95,79.94,79.94,2600.0,60.8652,60.8728,60.8652,60.8652,2600.0
2014-12-02 10:10:00,79.95,79.95,79.94,79.94,9000.0,60.8728,60.8728,60.8652,60.8652,9000.0
2014-12-02 10:15:00,79.94,79.95,79.94,79.95,2000.0,60.8652,60.8728,60.8652,60.8728,2000.0
2014-12-02 10:20:00,79.94,79.95,79.94,79.95,1200.0,60.8652,60.8728,60.8652,60.8728,1200.0
2014-12-02 10:25:00,79.94,79.95,79.94,79.94,4500.0,60.8652,60.8728,60.8652,60.8652,4500.0
2014-12-02 10:30:00,79.95,79.95,79.93,79.93,7300.0,60.8728,60.8728,60.8576,60.8576,7300.0
2014-12-02 10:35:00,79.93,79.94,79.93,79.93,2800.0,60.8576,60.8652,60.8576,60.8576,2800.0
2014-12-02 10:40:00,79.94,79.94,79.93,79.94,800.0,60.8652,60.8652,60.8576,60.8652,800.0
2014-12-02 10:45:00,79.94,79.94,79.93,79.94,1900.0,60.8652,60.8652,60.8576,60.8652,1900.0
2014-12-02 10:50:00,79.94,79.94,79.93,79.93,2900.0,60.8652,60.8652,60.8576,60.8576,2900.0
2014-12-02 10:55:00,79.94,79.94,79.9,79.91,57100.0,60.8652,60.8652,60.8347,60.8423,57100.0
2014-12-02 11:00:00,79.92,79.92,79.91,79.91,700.0,60.85,60.85,60.8423,60.8423,700.0
2014-12-02 11:05:00,79.91,79.92,79.91,79.92,1700.0,60.8423,60.85,60.8423,60.85,1700.0
2014-12-02 11:10:00,79.92,79.94,79.91,79.93,27000.0,60.85,60.8652,60.8423,60.8576,27000.0
2014-12-02 11:15:00,79.93,79.94,79.91,79.94,2700.0,60.8576,60.8652,60.8423,60.8652,2700.0
2014-12-02 11:20:00,79.94,79.94,79.93,79.94,1300.0,60.8652,60.8652,60.8576,60.8652,1300.0
2014-12-02 11:25:00,79.94,79.94,79.93,79.94,4200.0,60.8652,60.8652,60.8576,60.8652,4200.0
2014-12-02 11:30:00,79.94,79.94,79.93,79.94,5400.0,60.8652,60.8652,60.8576,60.8652,5400.0
2014-12-02 11:35:00,79.94,79.94,79.93,79.94,8700.0,60.8652,60.8652,60.8576,60.8652,8700.0
2014-12-02 11:40:00,79.94,79.94,79.93,79.93,3200.0,60.8652,60.8652,60.8576,60.8576,3200.0
2014-12-02 11:45:00,79.93,79.94,79.93,79.94,2300.0,60.8576,60.8652,60.8576,60.8652,2300.0
2014-12-02 11:50:00,79.94,79.94,79.93,79.94,700.0,60.8652,60.8652,60.8576,60.8652,700.0
2014-12-02 11:55:00,79.94,79.94,79.93,79.94,5100.0,60.8652,60.8652,60.8576,60.8652,5100.0
2014-12-02 12:00:00,79.93,79.94,79.93,79.94,3300.0,60.8576,60.8652,60.8576,60.8652,3300.0
2014-12-02 12:05:00,79.94,79.94,79.93,79.94,7600.0,60.8652,60.8652,60.8576,60.8652,7600.0
2014-12-02 12:10:00,79.94,79.94,79.93,79.94,3800.0,60.8652,60.8652,60.8576,60.8652,3800.0
2014-12-02 12:15:00,79.94,79.94,79.93,79.94,1800.0,60.8652,60.8652,60.8576,60.8652,1800.0
2014-12-02 12:20:00,79.94,79.94,79.93,79.94,1200.0,60.8652,60.8652,60.8576,60.8652,1200.0
2014-12-02 12:25:00,79.94,79.96,79.93,79.96,5000.0,60.8652,60.8804,60.8576,60.8804,5000.0
2014-12-02 12:30:00,79.96,79.96,79.95,79.96,9800.0,60.8804,60.8804,60.8728,60.8804,9800.0
2014-12-02 12:35:00,79.95,79.96,79.95,79.95,3400.0,60.8728,60.8804,60.8728,60.8728,3400.0
2014-12-02 12:40:00,79.95,79.96,79.95,79.95,1300.0,60.8728,60.8804,60.8728,60.8728,1300.0
2014-12-02 12:45:00,79.95,79.96,79.95,79.95,3400.0,60.8728,60.8804,60.8728,60.8728,3400.0
2014-12-02 12:50:00,79.95,79.96,79.95,79.96,1900.0,60.8728,60.8804,60.8728,60.8804,1900.0
2014-12-02 12:55:00,79.95,79.96,79.95,79.95,3000.0,60.8728,60.8804,60.8728,60.8728,3000.0
2014-12-02 13:00:00,79.96,79.96,79.94,79.95,39400.0,60.8804,60.8804,60.8652,60.8728,39400.0
2014-12-02 13:05:00,79.95,79.95,79.94,79.95,8500.0,60.8728,60.8728,60.8652,60.8728,8500.0
2014-12-02 13:10:00,79.95,79.95,79.94,79.94,1300.0,60.8728,60.8728,60.8652,60.8652,1300.0
2014-12-02 13:15:00,79.95,79.95,79.93,79.95,7800.0,60.8728,60.8728,60.8576,60.8728,7800.0
2014-12-02 13:20:00,79.95,79.95,79.94,79.95,5400.0,60.8728,60.8728,60.8652,60.8728,5400.0
2014-12-02 13:25:00,79.94,79.95,79.94,79.95,2000.0,60.8652,60.8728,60.8652,60.8728,2000.0
2014-12-02 13:30:00,79.95,79.95,79.94,79.95,1200.0,60.8728,60.8728,60.8652,60.8728,1200.0
2014-12-02 13:35:00,79.95,79.95,79.94,79.95,4400.0,60.8728,60.8728,60.8652,60.8728,4400.0
2014-12-02 13:40:00,79.94,79.95,79.94,79.94,1800.0,60.8652,60.8728,60.8652,60.8652,1800.0
2014-12-02 13:45:00,79.94,79.95,79.94,79.95,5200.0,60.8652,60.8728,60.8652,60.8728,5200.0
2014-12-02 13:50:00,79.95,79.95,79.94,79.95,3600.0,60.8728,60.8728,60.8652,60.8728,3600.0
2014-12-02 13:55:00,79.95,79.95,79.94,79.95,18000.0,60.8728,60.8728,60.8652,60.8728,18000.0
2014-12-02 14:00:00,79.94,79.95,79.94,79.95,4600.0,60.8652,60.8728,60.8652,60.8728,4600.0
2014-12-02 14:05:00,79.94,79.95,79.94,79.95,2500.0,60.8652,60.8728,60.8652,60.8728,2500.0
2014-12-02 14:10:00,79.95,79.95,79.94,79.95,12400.0,60.8728,60.8728,60.8652,60.8728,12400.0
2014-12-02 14:15:00,79.95,79.95,79.94,79.94,1600.0,60.8728,60.8728,60.8652,60.8652,1600.0
2014-12-02 14:20:00,79.95,79.95,79.94,79.95,14400.0,60.8728,60.8728,60.8652,60.8728,14400.0
2014-12-02 14:25:00,79.95,79.95,79.94,79.95,4000.0,60.8728,60.8728,60.8652,60.8728,4000.0
2014-12-02 14:30:00,79.94,79.95,79.94,79.94,4200.0,60.8652,60.8728,60.8652,60.8652,4200.0
2014-12-02 14:35:00,79.94,79.95,79.94,79.94,2200.0,60.8652,60.8728,60.8652,60.8652,2200.0
2014-12-02 14:40:00,79.94,79.95,79.94,79.94,9900.0,60.8652,60.8728,60.8652,60.8652,9900.0
2014-12-02 14:45:00,79.94,79.95,79.94,79.95,3900.0,60.8652,60.8728,60.8652,60.8728,3900.0
2014-12-02 14:50:00,79.94,79.95,79.94,79.95,12600.0,60.8652,60.8728,60.8652,60.8728,12600.0
2014-12-02 14:55:00,79.95,79.95,79.93,79.94,16400.0,60.8728,60.8728,60.8576,60.8652,16400.0
2014-12-02 15:00:00,79.94,79.94,79.92,79.92,3400.0,60.8652,60.8652,60.85,60.85,3400.0
2014-12-02 15:05:00,79.92,79.94,79.92,79.92,2200.0,60.85,60.8652,60.85,60.85,2200.0
2014-12-02 15:10:00,79.92,79.93,79.92,79.92,6000.0,60.85,60.8576,60.85,60.85,6000.0
2014-12-02 15:15:00,79.93,79.93,79.92,79.92,5200.0,60.8576,60.8576,60.85,60.85,5200.0
2014-12-02 15:20:00,79.92,79.93,79.92,79.92,1900.0,60.85,60.8576,60.85,60.85,1900.0
2014-12-02 15:25:00,79.92,79.93,79.92,79.92,2900.0,60.85,60.8576,60.85,60.85,2900.0
2014-12-02 15:30:00,79.92,79.93,79.92,79.92,2800.0,60.85,60.8576,60.85,60.85,2800.0
2014-12-02 15:35:00,79.92,79.93,79.91,79.92,10100.0,60.85,60.8576,60.8423,60.85,10100.0
2014-12-02 15:40:00,79.91,79.92,79.9,79.91,10700.0,60.8423,60.85,60.8347,60.8423,10700.0
2014-12-02 15:45:00,79.91,79.92,79.9,79.92,8200.0,60.8423,60.85,60.8347,60.85,8200.0
2014-12-02 15:50:00,79.92,79.92,79.91,79.91,4200.0,60.85,60.85,60.8423,60.8423,4200.0
2014-12-02 15:55:00,79.92,79.92,79.91,79.91,8800.0,60.85,60.85,60.8423,60.8423,8800.0
2014-12-03 09:30:00,79.91,79.91,79.87,79.91,23100.0,60.8423,60.8423,60.8119,60.8423,23100.0
2014-12-03 09:35:00,79.91,79.92,79.9,79.91,7800.0,60.8423,60.85,60.8347,60.8423,7800.0
2014-12-03 09:40:00,79.91,79.92,79.9,79.91,6800.0,60.8423,60.85,60.8347,60.8423,6800.0
2014-12-03 09:45:00,79.9,79.9,79.89,79.9,8500.0,60.8347,60.8347,60.8271,60.8347,8500.0
2014-12-03 09:50:00,79.89,79.9,79.89,79.89,6400.0,60.8271,60.8347,60.8271,60.8271,6400.0
2014-12-03 09:55:00,79.9,79.91,79.89,79.9,4300.0,60.8347,60.8423,60.8271,60.8347,4300.0
2014-12-03 10:00:00,79.9,79.91,79.89,79.89,12500.0,60.8347,60.8423,60.8271,60.8271,12500.0
2014-12-03 10:05:00,79.89,79.89,79.88,79.88,5000.0,60.8271,60.8271,60.8195,60.8195,5000.0
2014-12-03 10:10:00,79.88,79.89,79.88,79.89,3100.0,60.8195,60.8271,60.8195,60.8271,3100.0
2014-12-03 10:15:00,79.89,79.89,79.88,79.89,1400.0,60.8271,60.8271,60.8195,60.8271,1400.0
2014-12-03 10:20:00,79.88,79.9,79.88,79.9,3500.0,60.8195,60.8347,60.8195,60.8347,3500.0
2014-12-03 10:25:00,79.91,79.91,79.9,79.9,12800.0,60.8423,60.8423,60.8347,60.8347,12800.0
2014-12-03 10:30:00,79.91,79.91,79.89,79.91,2000.0,60.8423,60.8423,60.8271,60.8423,2000.0
2014-12-03 10:35:00,79.93,79.93,79.9,79.91,4500.0,60.8576,60.8576,60.8347,60.8423,4500.0
2014-12-03 10:40:00,79.9,79.92,79.9,79.91,2600.0,60.8347,60.85,60.8347,60.8423,2600.0
2014-12-03 10:45:00,79.91,79.91,79.9,79.91,2500.0,60.8423,60.8423,60.8347,60.8423,2500.0
2014-12-03 10:50:00,79.91,79.91,79.9,79.9,1900.0,60.8423,60.8423,60.8347,60.8347,1900.0
2014-12-03 10:55:00,79.9,79.91,79.9,79.91,3100.0,60.8347,60.8423,60.8347,60.8423,3100.0
2014-12-03 11:00:00,79.91,79.91,79.9,79.9,3200.0,60.8423,60.8423,60.8347,60.8347,3200.0
2014-12-03 11:05:00,79.9,79.91,79.9,79.91,14500.0,60.8347,60.8423,60.8347,60.8423,14500.0
2014-12-03 11:10:00,79.91,79.91,79.9,79.9,7600.0,60.8423,60.8423,60.8347,60.8347,7600.0
2014-12-03 11:15:00,79.91,79.91,79.9,79.9,4100.0,60.8423,60.8423,60.8347,60.8347,4100.0
2014-12-03 11:20:00,79.91,79.91,79.9,79.91,1500.0,60.8423,60.8423,60.8347,60.8423,1500.0
2014-12-03 11:25:00,79.91,79.91,79.9,79.91,200.0,60.8423,60.8423,60.8347,60.8423,200.0
2014-12-03 11:30:00,79.91,79.91,79.9,79.91,4700.0,60.8423,60.8423,60.8347,60.8423,4700.0
2014-12-03 11:35:00,79.91,79.91,79.9,79.9,7200.0,60.8423,60.8423,60.8347,60.8347,7200.0
2014-12-03 11:40:00,79.91,79.91,79.9,79.91,4600.0,60.8423,60.8423,60.8347,60.8423,4600.0
2014-12-03 11:45:00,79.91,79.91,79.9,79.9,3900.0,60.8423,60.8423,60.8347,60.8347,3900.0
2014-12-03 11:50:00,79.9,79.91,79.89,79.89,32400.0,60.8347,60.8423,60.8271,60.8271,32400.0
2014-12-03 11:55:00,79.9,79.9,79.89,79.9,400.0,60.8347,60.8347,60.8271,60.8347,400.0
2014-12-03 12:00:00,79.89,79.9,79.89,79.89,5100.0,60.8271,60.8347,60.8271,60.8271,5100.0
2014-12-03 12:05:00,79.9,79.9,79.89,79.9,2700.0,60.8347,60.8347,60.8271,60.8347,2700.0
2014-12-03 12:10:00,79.89,79.9,79.89,79.9,1500.0,60.8271,60.8347,60.8271,60.8347,1500.0
2014-12-03 12:15:00,79.9,79.9,79.89,79.9,6400.0,60.8347,60.8347,60.8271,60.8347,6400.0
2014-12-03 12:20:00,79.9,79.9,79.89,79.89,2600.0,60.8347,60.8347,60.8271,60.8271,2600.0
2014-12-03 12:25:00,79.89,79.9,79.89,79.9,4100.0,60.8271,60.8347,60.8271,60.8347,4100.0
2014-12-03 12:30:00,79.9,79.9,79.89,79.89,1800.0,60.8347,60.8347,60.8271,60.8271,1800.0
2014-12-03 12:35:00,79.89,79.9,79.89,79.9,300.0,60.8271,60.8347,60.8271,60.8347,300.0
2014-12-03 12:40:00,79.89,79.9,79.89,79.89,1900.0,60.8271,60.8347,60.8271,60.8271,1900.0
2014-12-03 12:45:00,79.9,79.9,79.89,79.89,1500.0,60.8347,60.8347,60.8271,60.8271,1500.0
2014-12-03 12:50:00,79.89,79.9,79.89,79.9,2900.0,60.8271,60.8347,60.8271,60.8347,2900.0
2014-12-03 12:55:00,79.89,79.9,79.89,79.89,3200.0,60.8271,60.8347,60.8271,60.8271,3200.0
2014-12-03 13:00:00,79.9,79.9,79.89,79.89,500.0,60.8347,60.8347,60.8271,60.8271,500.0
2014-12-03 13:05:00,79.9,79.9,79.89,79.89,3400.0,60.8347,60.8347,60.8271,60.8271,3400.0
2014-12-03 13:10:00,79.9,79.9,79.89,79.9,2700.0,60.8347,60.8347,60.8271,60.8347,2700.0
2014-12-03 13:15:00,79.89,79.9,79.89,79.89,5400.0,60.8271,60.8347,60.8271,60.8271,5400.0
2014-12-03 13:20:00,79.9,79.9,79.89,79.9,1900.0,60.8347,60.8347,60.8271,60.8347,1900.0
2014-12-03 13:25:00,79.89,79.9,79.89,79.89,2000.0,60.8271,60.8347,60.8271,60.8271,2000.0
2014-12-03 13:30:00,79.9,79.9,79.89,79.89,3400.0,60.8347,60.8347,60.8271,60.8271,3400.0
2014-12-03 13:35:00,79.9,79.9,79.89,79.9,9500.0,60.8347,60.8347,60.8271,60.8347,9500.0
2014-12-03 13:40:00,79.9,79.9,79.89,79.89,2200.0,60.8347,60.8347,60.8271,60.8271,2200.0
2014-12-03 13:45:00,79.89,79.9,79.89,79.89,600.0,60.8271,60.8347,60.8271,60.8271,600.0
2014-12-03 13:50:00,79.89,79.9,79.89,79.89,4200.0,60.8271,60.8347,60.8271,60.8271,4200.0
2014-12-03 13:55:00,79.9,79.9,79.89,79.9,5100.0,60.8347,60.8347,60.8271,60.8347,5100.0
2014-12-03 14:00:00,79.9,79.9,79.89,79.9,900.0,60.8347,60.8347,60.8271,60.8347,900.0
2014-12-03 14:05:00,79.89,79.9,79.89,79.89,2200.0,60.8271,60.8347,60.8271,60.8271,2200.0
2014-12-03 14:10:00,79.9,79.9,79.89,79.89,11900.0,60.8347,60.8347,60.8271,60.8271,11900.0
2014-12-03 14:15:00,79.89,79.9,79.89,79.89,3000.0,60.8271,60.8347,60.8271,60.8271,3000.0
2014-12-03 14:20:00,79.9,79.9,79.89,79.89,3600.0,60.8347,60.8347,60.8271,60.8271,3600.0
2014-12-03 14:25:00,79.89,79.9,79.89,79.9,9300.0,60.8271,60.8347,60.8271,60.8347,9300.0
2014-12-03 14:30:00,79.9,79.92,79.9,79.9,24200.0,60.8347,60.85,60.8347,60.8347,24200.0
2014-12-03 14:35:00,79.9,79.9,79.89,79.89,4100.0,60.8347,60.8347,60.8271,60.8271,4100.0
2014-12-03 14:40:00,79.89,79.91,79.89,79.91,2500.0,60.8271,60.8423,60.8271,60.8423,2500.0
2014-12-03 14:45:00,79.91,79.91,79.9,79.9,3800.0,60.8423,60.8423,60.8347,60.8347,3800.0
2014-12-03 14:50:00,79.9,79.91,79.9,79.91,1500.0,60.8347,60.8423,60.8347,60.8423,1500.0
2014-12-03 14:55:00,79.9,79.91,79.9,79.91,4800.0,60.8347,60.8423,60.8347,60.8423,4800.0
2014-12-03 15:00:00,79.91,79.91,79.9,79.91,29800.0,60.8423,60.8423,60.8347,60.8423,29800.0
2014-12-03 15:05:00,79.9,79.91,79.9,79.9,3900.0,60.8347,60.8423,60.8347,60.8347,3900.0
2014-12-03 15:10:00,79.9,79.91,79.9,79.91,1200.0,60.8347,60.8423,60.8347,60.8423,1200.0
2014-12-03 15:15:00,79.91,79.91,79.9,79.9,5500.0,60.8423,60.8423,60.8347,60.8347,5500.0
2014-12-03 15:20:00,79.9,79.91,79.9,79.91,4300.0,60.8347,60.8423,60.8347,60.8423,4300.0
2014-12-03 15:25:00,79.9,79.91,79.9,79.91,13700.0,60.8347,60.8423,60.8347,60.8423,13700.0
2014-12-03 15:30:00,79.91,79.91,79.9,79.91,7100.0,60.8423,60.8423,60.8347,60.8423,7100.0
2014-12-03 15:35:00,79.91,79.91,79.9,79.91,7400.0,60.8423,60.8423,60.8347,60.8423,7400.0
2014-12-03 15:40:00,79.9,79.91,79.9,79.9,6700.0,60.8347,60.8423,60.8347,60.8347,6700.0
2014-12-03 15:45:00,79.91,79.92,79.9,79.91,38200.0,60.8423,60.85,60.8347,60.8423,38200.0
2014-12-03 15:50:00,79.92,79.92,79.91,79.91,23600.0,60.85,60.85,60.8423,60.8423,23600.0
2014-12-03 15:55:00,79.92,79.92,79.88,79.88,58100.0,60.85,60.85,60.8195,60.8195,58100.0
2014-12-04 09:30:00,79.9,79.91,79.87,79.9,18900.0,60.8347,60.8423,60.8119,60.8347,18900.0
2014-12-04 09:35:00,79.9,79.91,79.9,79.91,3300.0,60.8347,60.8423,60.8347,60.8423,3300.0
2014-12-04 09:40:00,79.91,79.91,79.88,79.88,11900.0,60.8423,60.8423,60.8195,60.8195,11900.0
2014-12-04 09:45:00,79.88,79.89,79.87,79.89,5500.0,60.8195,60.8271,60.8119,60.8271,5500.0
2014-12-04 09:50:00,79.87,79.88,79.87,79.87,2600.0,60.8119,60.8195,60.8119,60.8119,2600.0
2014-12-04 09:55:00,79.87,79.88,79.87,79.87,2200.0,60.8119,60.8195,60.8119,60.8119,2200.0
2014-12-04 10:00:00,79.87,79.88,79.87,79.87,3500.0,60.8119,60.8195,60.8119,60.8119,3500.0
2014-12-04 10:05:00,79.88,79.88,79.87,79.87,5000.0,60.8195,60.8195,60.8119,60.8119,5000.0
2014-12-04 10:10:00,79.88,79.89,79.87,79.87,10000.0,60.8195,60.8271,60.8119,60.8119,10000.0
2014-12-04 10:15:00,79.87,79.89,79.87,79.88,31800.0,60.8119,60.8271,60.8119,60.8195,31800.0
2014-12-04 10:20:00,79.89,79.9,79.89,79.89,2400.0,60.8271,60.8347,60.8271,60.8271,2400.0
2014-12-04 10:25:00,79.89,79.9,79.89,79.9,2200.0,60.8271,60.8347,60.8271,60.8347,2200.0
2014-12-04 10:30:00,79.9,79.9,79.89,79.9,7200.0,60.8347,60.8347,60.8271,60.8347,7200.0
2014-12-04 10:35:00,79.9,79.91,79.89,79.9,10900.0,60.8347,60.8423,60.8271,60.8347,10900.0
2014-12-04 10:40:00,79.91,79.91,79.9,79.91,2100.0,60.8423,60.8423,60.8347,60.8423,2100.0
2014-12-04 10:45:00,79.91,79.91,79.89,79.91,13200.0,60.8423,60.8423,60.8271,60.8423,13200.0
2014-12-04 10:50:00,79.9,79.91,79.89,79.9,7400.0,60.8347,60.8423,60.8271,60.8347,7400.0
2014-12-04 10:55:00,79.9,79.92,79.89,79.92,9900.0,60.8347,60.85,60.8271,60.85,9900.0
2014-12-04 11:00:00,79.9,79.92,79.9,79.92,1900.0,60.8347,60.85,60.8347,60.85,1900.0
2014-12-04 11:05:00,79.92,79.92,79.9,79.91,13600.0,60.85,60.85,60.8347,60.8423,13600.0
2014-12-04 11:10:00,79.91,79.91,79.9,79.91,200.0,60.8423,60.8423,60.8347,60.8423,200.0
2014-12-04 11:15:00,79.91,79.91,79.9,79.91,13100.0,60.8423,60.8423,60.8347,60.8423,13100.0
2014-12-04 11:20:00,79.91,79.92,79.9,79.91,1400.0,60.8423,60.85,60.8347,60.8423,1400.0
2014-12-04 11:25:00,79.92,79.92,79.9,79.91,8600.0,60.85,60.85,60.8347,60.8423,8600.0
2014-12-04 11:30:00,79.91,79.91,79.89,79.9,16900.0,60.8423,60.8423,60.8271,60.8347,16900.0
2014-12-04 11:35:00,79.9,79.9,79.88,79.9,1900.0,60.8347,60.8347,60.8195,60.8347,1900.0
2014-12-04 11:40:00,79.9,79.9,79.88,79.9,3400.0,60.8347,60.8347,60.8195,60.8347,3400.0
2014-12-04 11:45:00,79.89,79.9,79.89,79.89,1400.0,60.8271,60.8347,60.8271,60.8271,1400.0
2014-12-04 11:50:00,79.9,79.9,79.89,79.9,1200.0,60.8347,60.8347,60.8271,60.8347,1200.0
2014-12-04 11:55:00,79.89,79.9,79.88,79.88,4600.0,60.8271,60.8347,60.8195,60.8195,4600.0
2014-12-04 12:00:00,79.88,79.89,79.88,79.88,9400.0,60.8195,60.8271,60.8195,60.8195,9400.0
2014-12-04 12:05:00,79.89,79.89,79.88,79.88,1400.0,60.8271,60.8271,60.8195,60.8195,1400.0
2014-12-04 12:10:00,79.89,79.89,79.88,79.89,4400.0,60.8271,60.8271,60.8195,60.8271,4400.0
2014-12-04 12:15:00,79.88,79.89,79.88,79.88,1900.0,60.8195,60.8271,60.8195,60.8195,1900.0
2014-12-04 12:20:00,79.89,79.89,79.88,79.89,300.0,60.8271,60.8271,60.8195,60.8271,300.0
2014-12-04 12:25:00,79.88,79.89,79.88,79.89,1100.0,60.8195,60.8271,60.8195,60.8271,1100.0
2014-12-04 12:30:00,79.89,79.89,79.88,79.89,2000.0,60.8271,60.8271,60.8195,60.8271,2000.0
2014-12-04 12:35:00,79.89,79.9,79.88,79.9,4300.0,60.8271,60.8347,60.8195,60.8347,4300.0
2014-12-04 12:40:00,79.9,79.92,79.89,79.92,10800.0,60.8347,60.85,60.8271,60.85,10800.0
2014-12-04 12:45:00,79.9,79.91,79.88,79.91,49900.0,60.8347,60.8423,60.8195,60.8423,49900.0
2014-12-04 12:50:00,79.9,79.91,79.89,79.91,5400.0,60.8347,60.8423,60.8271,60.8423,5400.0
2014-12-04 12:55:00,79.91,79.91,79.89,79.89,6200.0,60.8423,60.8423,60.8271,60.8271,6200.0
2014-12-04 13:00:00,79.9,79.92,79.89,79.91,28800.0,60.8347,60.85,60.8271,60.8423,28800.0
2014-12-04 13:05:00,79.92,79.92,79.9,79.9,1100.0,60.85,60.85,60.8347,60.8347,1100.0
2014-12-04 13:10:00,79.91,79.92,79.9,79.91,900.0,60.8423,60.85,60.8347,60.8423,900.0
2014-12-04 13:15:00,79.92,79.92,79.91,79.92,4800.0,60.85,60.85,60.8423,60.85,4800.0
2014-12-04 13:20:00,79.92,79.92,79.92,79.92,1500.0,60.85,60.85,60.85,60.85,1500.0
2014-12-04 13:25:00,79.92,79.93,79.92,79.93,30200.0,60.85,60.8576,60.85,60.8576,30200.0
2014-12-04 13:30:00,79.93,79.95,79.93,79.94,82900.0,60.8576,60.8728,60.8576,60.8652,82900.0
2014-12-04 13:35:00,79.93,79.95,79.93,79.93,15200.0,60.8576,60.8728,60.8576,60.8576,15200.0
2014-12-04 13:40:00,79.93,79.94,79.93,79.93,3900.0,60.8576,60.8652,60.8576,60.8576,3900.0
2014-12-04 13:45:00,79.93,79.94,79.92,79.94,2800.0,60.8576,60.8652,60.85,60.8652,2800.0
2014-12-04 13:50:00,79.94,79.94,79.91,79.91,4000.0,60.8652,60.8652,60.8423,60.8423,4000.0
2014-12-04 13:55:00,79.92,79.93,79.91,79.93,5800.0,60.85,60.8576,60.8423,60.8576,5800.0
2014-12-04 14:00:00,79.92,79.93,79.92,79.92,1600.0,60.85,60.8576,60.85,60.85,1600.0
2014-12-04 14:05:00,79.93,79.93,79.92,79.93,800.0,60.8576,60.8576,60.85,60.8576,800.0
2014-12-04 14:10:00,79.92,79.93,79.92,79.93,500.0,60.85,60.8576,60.85,60.8576,500.0
2014-12-04 14:15:00,79.93,79.93,79.91,79.91,500.0,60.8576,60.8576,60.8423,60.8423,500.0
2014-12-04 14:20:00,79.92,79.92,79.91,79.92,100.0,60.85,60.85,60.8423,60.85,100.0
2014-12-04 14:25:00,79.92,79.94,79.91,79.94,3400.0,60.85,60.8652,60.8423,60.8652,3400.0
2014-12-04 14:30:00,79.94,79.94,79.92,79.94,5600.0,60.8652,60.8652,60.85,60.8652,5600.0
2014-12-04 14:35:00,79.94,79.94,79.92,79.94,6200.0,60.8652,60.8652,60.85,60.8652,6200.0
2014-12-04 14:40:00,79.92,79.94,79.92,79.92,2500.0,60.85,60.8652,60.85,60.85,2500.0
2014-12-04 14:45:00,79.94,79.94,79.92,79.93,3400.0,60.8652,60.8652,60.85,60.8576,3400.0
2014-12-04 14:50:00,79.94,79.95,79.92,79.95,10900.0,60.8652,60.8728,60.85,60.8728,10900.0
2014-12-04 14:55:00,79.94,79.95,79.94,79.94,5000.0,60.8652,60.8728,60.8652,60.8652,5000.0
2014-12-04 15:00:00,79.94,79.95,79.94,79.94,2900.0,60.8652,60.8728,60.8652,60.8652,2900.0
2014-12-04 15:05:00,79.95,79.95,79.94,79.94,4600.0,60.8728,60.8728,60.8652,60.8652,4600.0
2014-12-04 15:10:00,79.95,79.95,79.93,79.93,11500.0,60.8728,60.8728,60.8576,60.8576,11500.0
2014-12-04 15:15:00,79.94,79.94,79.93,79.94,7100.0,60.8652,60.8652,60.8576,60.8652,7100.0
2014-12-04 15:20:00,79.93,79.94,79.93,79.93,4400.0,60.8576,60.8652,60.8576,60.8576,4400.0
2014-12-04 15:25:00,79.93,79.95,79.93,79.94,5700.0,60.8576,60.8728,60.8576,60.8652,5700.0
2014-12-04 15:30:00,79.95,79.95,79.93,79.93,16500.0,60.8728,60.8728,60.8576,60.8576,16500.0
2014-12-04 15:35:00,79.94,79.94,79.93,79.94,4000.0,60.8652,60.8652,60.8576,60.8652,4000.0
2014-12-04 15:40:00,79.93,79.95,79.93,79.94,7100.0,60.8576,60.8728,60.8576,60.8652,7100.0
2014-12-04 15:45:00,79.95,79.96,79.94,79.96,11700.0,60.8728,60.8804,60.8652,60.8804,11700.0
2014-12-04 15:50:00,79.95,79.97,79.95,79.95,13600.0,60.8728,60.888,60.8728,60.8728,13600.0
2014-12-04 15:55:00,79.96,79.96,79.94,79.95,4600.0,60.8804,60.8804,60.8652,60.8728,4600.0
2014-12-05 09:30:00,79.81,79.84,79.81,79.81,62200.0,60.7662,60.789,60.7662,60.7662,62200.0
2014-12-05 09:35:00,79.81,79.82,79.8,79.8,10400.0,60.7662,60.7738,60.7586,60.7586,10400.0
2014-12-05 09:40:00,79.8,79.8,79.76,79.76,14200.0,60.7586,60.7586,60.7281,60.7281,14200.0
2014-12-05 09:45:00,79.76,79.77,79.76,79.76,2500.0,60.7281,60.7358,60.7281,60.7281,2500.0
2014-12-05 09:50:00,79.76,79.76,79.75,79.75,15700.0,60.7281,60.7281,60.7205,60.7205,15700.0
2014-12-05 09:55:00,79.75,79.76,79.73,79.75,5800.0,60.7205,60.7281,60.7053,60.7205,5800.0
2014-12-05 10:00:00,79.77,79.77,79.75,79.77,49000.0,60.7358,60.7358,60.7205,60.7358,49000.0
2014-12-05 10:05:00,79.77,79.77,79.75,79.75,5000.0,60.7358,60.7358,60.7205,60.7205,5000.0
2014-12-05 10:10:00,79.77,79.78,79.76,79.78,3300.0,60.7358,60.7434,60.7281,60.7434,3300.0
2014-12-05 10:15:00,79.78,79.79,79.77,79.79,7600.0,60.7434,60.751,60.7358,60.751,7600.0
2014-12-05 10:20:00,79.79,79.79,79.73,79.74,63500.0,60.751,60.751,60.7053,60.7129,63500.0
2014-12-05 10:25:00,79.74,79.74,79.73,79.74,4900.0,60.7129,60.7129,60.7053,60.7129,4900.0
2014-12-05 10:30:00,79.74,79.74,79.73,79.74,3800.0,60.7129,60.7129,60.7053,60.7129,3800.0
2014-12-05 10:35:00,79.74,79.74,79.73,79.74,2700.0,60.7129,60.7129,60.7053,60.7129,2700.0
2014-12-05 10:40:00,79.73,79.74,79.73,79.74,2500.0,60.7053,60.7129,60.7053,60.7129,2500.0
2014-12-05 10:45:00,79.74,79.74,79.73,79.74,4500.0,60.7129,60.7129,60.7053,60.7129,4500.0
2014-12-05 10:50:00,79.74,79.74,79.73,79.74,800.0,60.7129,60.7129,60.7053,60.7129,800.0
2014-12-05 10:55:00,79.74,79.74,79.73,79.74,2100.0,60.7129,60.7129,60.7053,60.7129,2100.0
2014-12-05 11:00:00,79.74,79.74,79.73,79.73,2900.0,60.7129,60.7129,60.7053,60.7053,2900.0
2014-12-05 11:05:00,79.73,79.74,79.73,79.74,1300.0,60.7053,60.7129,60.7053,60.7129,1300.0
2014-12-05 11:10:00,79.74,79.74,79.73,79.74,3900.0,60.7129,60.7129,60.7053,60.7129,3900.0
2014-12-05 11:15:00,79.73,79.74,79.73,79.73,3100.0,60.7053,60.7129,60.7053,60.7053,3100.0
2014-12-05 11:20:00,79.74,79.79,79.73,79.77,54900.0,60.7129,60.751,60.7053,60.7358,54900.0
2014-12-05 11:25:00,79.76,79.77,79.75,79.75,3200.0,60.7281,60.7358,60.7205,60.7205,3200.0
2014-12-05 11:30:00,79.75,79.75,79.71,79.72,17200.0,60.7205,60.7205,60.6901,60.6977,17200.0
2014-12-05 11:35:00,79.72,79.74,79.71,79.72,4900.0,60.6977,60.7129,60.6901,60.6977,4900.0
2014-12-05 11:40:00,79.72,79.73,79.71,79.72,6400.0,60.6977,60.7053,60.6901,60.6977,6400.0
2014-12-05 11:45:00,79.73,79.73,79.69,79.7,15900.0,60.7053,60.7053,60.6748,60.6825,15900.0
2014-12-05 11:50:00,79.71,79.72,79.7,79.7,3100.0,60.6901,60.6977,60.6825,60.6825,3100.0
2014-12-05 11:55:00,79.72,79.72,79.7,79.71,1000.0,60.6977,60.6977,60.6825,60.6901,1000.0
2014-12-05 12:00:00,79.71,79.72,79.7,79.71,2400.0,60.6901,60.6977,60.6825,60.6901,2400.0
2014-12-05 12:05:00,79.71,79.72,79.69,79.72,11900.0,60.6901,60.6977,60.6748,60.6977,11900.0
2014-12-05 12:10:00,79.73,79.73,79.7,79.73,2700.0,60.7053,60.7053,60.6825,60.7053,2700.0
2014-12-05 12:15:00,79.71,79.73,79.7,79.71,4600.0,60.6901,60.7053,60.6825,60.6901,4600.0
2014-12-05 12:20:00,79.7,79.72,79.69,79.72,16500.0,60.6825,60.6977,60.6748,60.6977,16500.0
2014-12-05 12:25:00,79.72,79.72,79.7,79.7,1900.0,60.6977,60.6977,60.6825,60.6825,1900.0
2014-12-05 12:30:00,79.72,79.72,79.69,79.7,3800.0,60.6977,60.6977,60.6748,60.6825,3800.0
2014-12-05 12:35:00,79.7,79.73,79.69,79.7,6900.0,60.6825,60.7053,60.6748,60.6825,6900.0
2014-12-05 12:40:00,79.72,79.72,79.7,79.71,400.0,60.6977,60.6977,60.6825,60.6901,400.0
2014-12-05 12:45:00,79.7,79.7,79.69,79.7,2400.0,60.6825,60.6825,60.6748,60.6825,2400.0
2014-12-05 12:50:00,79.73,79.73,79.71,79.72,3100.0,60.7053,60.7053,60.6901,60.6977,3100.0
2014-12-05 12:55:00,79.71,79.73,79.7,79.71,3100.0,60.6901,60.7053,60.6825,60.6901,3100.0
2014-12-05 13:00:00,79.7,79.7,79.69,79.69,1500.0,60.6825,60.6825,60.6748,60.6748,1500.0
2014-12-05 13:05:00,79.69,79.7,79.69,79.7,900.0,60.6748,60.6825,60.6748,60.6825,900.0
2014-12-05 13:10:00,79.69,79.7,79.69,79.69,6900.0,60.6748,60.6825,60.6748,60.6748,6900.0
2014-12-05 13:15:00,79.7,79.7,79.69,79.69,3600.0,60.6825,60.6825,60.6748,60.6748,3600.0
2014-12-05 13:20:00,79.69,79.69,79.67,79.68,7000.0,60.6748,60.6748,60.6596,60.6672,7000.0
2014-12-05 13:25:00,79.69,79.7,79.69,79.7,1600.0,60.6748,60.6825,60.6748,60.6825,1600.0
2014-12-05 13:30:00,79.7,79.7,79.69,79.7,1300.0,60.6825,60.6825,60.6748,60.6825,1300.0
2014-12-05 13:35:00,79.7,79.7,79.69,79.7,2200.0,60.6825,60.6825,60.6748,60.6825,2200.0
2014-12-05 13:40:00,79.7,79.7,79.69,79.69,1300.0,60.6825,60.6825,60.6748,60.6748,1300.0
2014-12-05 13:45:00,79.69,79.7,79.69,79.7,1500.0,60.6748,60.6825,60.6748,60.6825,1500.0
2014-12-05 13:50:00,79.7,79.7,79.67,79.68,15700.0,60.6825,60.6825,60.6596,60.6672,15700.0
2014-12-05 13:55:00,79.68,79.7,79.67,79.7,3600.0,60.6672,60.6825,60.6596,60.6825,3600.0
2014-12-05 14:00:00,79.69,79.7,79.68,79.69,1100.0,60.6748,60.6825,60.6672,60.6748,1100.0
2014-12-05 14:05:00,79.7,79.7,79.68,79.68,2300.0,60.6825,60.6825,60.6672,60.6672,2300.0
2014-12-05 14:10:00,79.7,79.7,79.68,79.69,4300.0,60.6825,60.6825,60.6672,60.6748,4300.0
2014-12-05 14:15:00,79.69,79.7,79.68,79.7,1200.0,60.6748,60.6825,60.6672,60.6825,1200.0
2014-12-05 14:20:00,79.69,79.7,79.68,79.69,2300.0,60.6748,60.6825,60.6672,60.6748,2300.0
2014-12-05 14:25:00,79.7,79.72,79.68,79.72,4700.0,60.6825,60.6977,60.6672,60.6977,4700.0
2014-12-05 14:30:00,79.71,79.73,79.71,79.73,4000.0,60.6901,60.7053,60.6901,60.7053,4000.0
2014-12-05 14:35:00,79.72,79.74,79.72,79.73,12600.0,60.6977,60.7129,60.6977,60.7053,12600.0
2014-12-05 14:40:00,79.75,79.75,79.73,79.73,21900.0,60.7205,60.7205,60.7053,60.7053,21900.0
2014-12-05 14:45:00,79.73,79.74,79.72,79.72,17700.0,60.7053,60.7129,60.6977,60.6977,17700.0
2014-12-05 14:50:00,79.72,79.73,79.72,79.73,12600.0,60.6977,60.7053,60.6977,60.7053,12600.0
2014-12-05 14:55:00,79.74,79.74,79.72,79.72,3800.0,60.7129,60.7129,60.6977,60.6977,3800.0
2014-12-05 15:00:00,79.73,79.74,79.72,79.72,2800.0,60.7053,60.7129,60.6977,60.6977,2800.0
2014-12-05 15:05:00,79.73,79.74,79.72,79.73,3400.0,60.7053,60.7129,60.6977,60.7053,3400.0
2014-12-05 15:10:00,79.73,79.74,79.73,79.73,7400.0,60.7053,60.7129,60.7053,60.7053,7400.0
2014-12-05 15:15:00,79.73,79.74,79.69,79.69,25400.0,60.7053,60.7129,60.6748,60.6748,25400.0
2014-12-05 15:20:00,79.71,79.71,79.69,79.69,14800.0,60.6901,60.6901,60.6748,60.6748,14800.0
2014-12-05 15:25:00,79.71,79.71,79.7,79.71,4300.0,60.6901,60.6901,60.6825,60.6901,4300.0
2014-12-05 15:30:00,79.7,79.72,79.7,79.72,7500.0,60.6825,60.6977,60.6825,60.6977,7500.0
2014-12-05 15:35:00,79.72,79.74,79.71,79.74,3500.0,60.6977,60.7129,60.6901,60.7129,3500.0
2014-12-05 15:40:00,79.74,79.74,79.73,79.74,6800.0,60.7129,60.7129,60.7053,60.7129,6800.0
2014-12-05 15:45:00,79.74,79.74,79.73,79.74,9500.0,60.7129,60.7129,60.7053,60.7129,9500.0
2014-12-05 15:50:00,79.74,79.74,79.73,79.73,7200.0,60.7129,60.7129,60.7053,60.7053,7200.0
2014-12-05 15:55:00,79.73,79.74,79.73,79.74,6100.0,60.7053,60.7129,60.7053,60.7129,6100.0
2014-12-08 09:30:00,79.7,79.73,79.69,79.73,18700.0,60.6825,60.7053,60.6748,60.7053,18700.0
2014-12-08 09:35:00,79.7,79.71,79.69,79.71,2600.0,60.6825,60.6901,60.6748,60.6901,2600.0
2014-12-08 09:40:00,79.71,79.72,79.7,79.72,500.0,60.6901,60.6977,60.6825,60.6977,500.0
2014-12-08 09:45:00,79.71,79.72,79.68,79.7,1400.0,60.6901,60.6977,60.6672,60.6825,1400.0
2014-12-08 09:50:00,79.7,79.71,79.68,79.69,2400.0,60.6825,60.6901,60.6672,60.6748,2400.0
2014-12-08 09:55:00,79.69,79.7,79.69,79.7,3300.0,60.6748,60.6825,60.6748,60.6825,3300.0
2014-12-08 10:00:00,79.7,79.7,79.69,79.69,6100.0,60.6825,60.6825,60.6748,60.6748,6100.0
2014-12-08 10:05:00,79.7,79.71,79.7,79.71,1900.0,60.6825,60.6901,60.6825,60.6901,1900.0
2014-12-08 10:10:00,79.71,79.71,79.7,79.7,4100.0,60.6901,60.6901,60.6825,60.6825,4100.0
2014-12-08 10:15:00,79.71,79.71,79.7,79.7,700.0,60.6901,60.6901,60.6825,60.6825,700.0
2014-12-08 10:20:00,79.7,79.71,79.7,79.71,700.0,60.6825,60.6901,60.6825,60.6901,700.0
2014-12-08 10:25:00,79.71,79.71,79.68,79.7,11100.0,60.6901,60.6901,60.6672,60.6825,11100.0
2014-12-08 10:30:00,79.71,79.71,79.7,79.7,3200.0,60.6901,60.6901,60.6825,60.6825,3200.0
2014-12-08 10:35:00,79.7,79.72,79.7,79.72,4000.0,60.6825,60.6977,60.6825,60.6977,4000.0
2014-12-08 10:40:00,79.71,79.72,79.71,79.72,1500.0,60.6901,60.6977,60.6901,60.6977,1500.0
2014-12-08 10:45:00,79.71,79.72,79.71,79.71,3600.0,60.6901,60.6977,60.6901,60.6901,3600.0
2014-12-08 10:50:00,79.72,79.73,79.7,79.72,49700.0,60.6977,60.7053,60.6825,60.6977,49700.0
2014-12-08 10:55:00,79.71,79.72,79.7,79.71,1800.0,60.6901,60.6977,60.6825,60.6901,1800.0
2014-12-08 11:00:00,79.71,79.71,79.7,79.7,3700.0,60.6901,60.6901,60.6825,60.6825,3700.0
2014-12-08 11:05:00,79.7,79.71,79.7,79.71,9500.0,60.6825,60.6901,60.6825,60.6901,9500.0
2014-12-08 11:10:00,79.7,79.71,79.7,79.71,7300.0,60.6825,60.6901,60.6825,60.6901,7300.0
2014-12-08 11:15:00,79.7,79.71,79.69,79.69,14100.0,60.6825,60.6901,60.6748,60.6748,14100.0
2014-12-08 11:20:00,79.7,79.72,79.69,79.72,12100.0,60.6825,60.6977,60.6748,60.6977,12100.0
2014-12-08 11:25:00,79.7,79.72,79.7,79.71,2800.0,60.6825,60.6977,60.6825,60.6901,2800.0
2014-12-08 11:30:00,79.72,79.73,79.72,79.72,1900.0,60.6977,60.7053,60.6977,60.6977,1900.0
2014-12-08 11:35:00,79.73,79.73,79.72,79.72,3300.0,60.7053,60.7053,60.6977,60.6977,3300.0
2014-12-08 11:40:00,79.7,79.72,79.7,79.72,2200.0,60.6825,60.6977,60.6825,60.6977,2200.0
2014-12-08 11:45:00,79.7,79.72,79.7,79.71,5300.0,60.6825,60.6977,60.6825,60.6901,5300.0
2014-12-08 11:50:00,79.71,79.72,79.7,79.72,1700.0,60.6901,60.6977,60.6825,60.6977,1700.0
2014-12-08 11:55:00,79.72,79.72,79.71,79.71,700.0,60.6977,60.6977,60.6901,60.6901,700.0
2014-12-08 12:00:00,79.7,79.73,79.7,79.73,5700.0,60.6825,60.7053,60.6825,60.7053,5700.0
2014-12-08 12:05:00,79.73,79.73,79.72,79.72,900.0,60.7053,60.7053,60.6977,60.6977,900.0
2014-12-08 12:10:00,79.73,79.73,79.72,79.73,9300.0,60.7053,60.7053,60.6977,60.7053,9300.0
2014-12-08 12:15:00,79.73,79.73,79.72,79.73,1600.0,60.7053,60.7053,60.6977,60.7053,1600.0
2014-12-08 12:20:00,79.72,79.73,79.72,79.73,2400.0,60.6977,60.7053,60.6977,60.7053,2400.0
2014-12-08 12:25:00,79.72,79.73,79.72,79.72,1900.0,60.6977,60.7053,60.6977,60.6977,1900.0
2014-12-08 12:30:00,79.72,79.73,79.72,79.73,7100.0,60.6977,60.7053,60.6977,60.7053,7100.0
2014-12-08 12:35:00,79.72,79.72,79.71,79.72,3000.0,60.6977,60.6977,60.6901,60.6977,3000.0
2014-12-08 12:40:00,79.72,79.72,79.71,79.72,46200.0,60.6977,60.6977,60.6901,60.6977,46200.0
2014-12-08 12:45:00,79.72,79.72,79.71,79.71,3700.0,60.6977,60.6977,60.6901,60.6901,3700.0
2014-12-08 12:50:00,79.72,79.72,79.71,79.72,3300.0,60.6977,60.6977,60.6901,60.6977,3300.0
2014-12-08 12:55:00,79.72,79.72,79.71,79.72,3800.0,60.6977,60.6977,60.6901,60.6977,3800.0
2014-12-08 13:00:00,79.72,79.72,79.71,79.71,800.0,60.6977,60.6977,60.6901,60.6901,800.0
2014-12-08 13:05:00,79.71,79.72,79.71,79.72,700.0,60.6901,60.6977,60.6901,60.6977,700.0
2014-12-08 13:10:00,79.71,79.72,79.71,79.71,2000.0,60.6901,60.6977,60.6901,60.6901,2000.0
2014-12-08 13:15:00,79.72,79.72,79.71,79.71,2200.0,60.6977,60.6977,60.6901,60.6901,2200.0
2014-12-08 13:20:00,79.71,79.72,79.71,79.72,700.0,60.6901,60.6977,60.6901,60.6977,700.0
2014-12-08 13:25:00,79.71,79.72,79.71,79.72,3800.0,60.6901,60.6977,60.6901,60.6977,3800.0
2014-12-08 13:30:00,79.71,79.72,79.71,79.72,2500.0,60.6901,60.6977,60.6901,60.6977,2500.0
2014-12-08 13:35:00,79.72,79.72,79.71,79.72,2900.0,60.6977,60.6977,60.6901,60.6977,2900.0
2014-12-08 13:40:00,79.72,79.72,79.71,79.72,2300.0,60.6977,60.6977,60.6901,60.6977,2300.0
2014-12-08 13:45:00,79.71,79.72,79.71,79.72,2700.0,60.6901,60.6977,60.6901,60.6977,2700.0
2014-12-08 13:50:00,79.71,79.72,79.71,79.72,2300.0,60.6901,60.6977,60.6901,60.6977,2300.0
2014-12-08 13:55:00,79.71,79.72,79.71,79.72,1900.0,60.6901,60.6977,60.6901,60.6977,1900.0
2014-12-08 14:00:00,79.72,79.72,79.71,79.72,16700.0,60.6977,60.6977,60.6901,60.6977,16700.0
2014-12-08 14:05:00,79.72,79.72,79.71,79.71,11400.0,60.6977,60.6977,60.6901,60.6901,11400.0
2014-12-08 14:10:00,79.72,79.73,79.71,79.73,15400.0,60.6977,60.7053,60.6901,60.7053,15400.0
2014-12-08 14:15:00,79.74,79.75,79.74,79.75,500.0,60.7129,60.7205,60.7129,60.7205,500.0
2014-12-08 14:20:00,79.74,79.75,79.73,79.73,5000.0,60.7129,60.7205,60.7053,60.7053,5000.0
2014-12-08 14:25:00,79.73,79.74,79.72,79.73,900.0,60.7053,60.7129,60.6977,60.7053,900.0
2014-12-08 14:30:00,79.72,79.74,79.72,79.73,4600.0,60.6977,60.7129,60.6977,60.7053,4600.0
2014-12-08 14:35:00,79.74,79.74,79.72,79.73,9300.0,60.7129,60.7129,60.6977,60.7053,9300.0
2014-12-08 14:40:00,79.73,79.74,79.72,79.73,8100.0,60.7053,60.7129,60.6977,60.7053,8100.0
2014-12-08 14:45:00,79.73,79.74,79.72,79.72,7700.0,60.7053,60.7129,60.6977,60.6977,7700.0
2014-12-08 14:50:00,79.72,79.73,79.72,79.73,5000.0,60.6977,60.7053,60.6977,60.7053,5000.0
2014-12-08 14:55:00,79.73,79.74,79.72,79.73,10800.0,60.7053,60.7129,60.6977,60.7053,10800.0
2014-12-08 15:00:00,79.73,79.74,79.73,79.74,3300.0,60.7053,60.7129,60.7053,60.7129,3300.0
2014-12-08 15:05:00,79.74,79.74,79.71,79.73,3800.0,60.7129,60.7129,60.6901,60.7053,3800.0
2014-12-08 15:10:00,79.73,79.75,79.73,79.74,6000.0,60.7053,60.7205,60.7053,60.7129,6000.0
2014-12-08 15:15:00,79.75,79.75,79.74,79.74,2600.0,60.7205,60.7205,60.7129,60.7129,2600.0
2014-12-08 15:20:00,79.75,79.75,79.74,79.75,9000.0,60.7205,60.7205,60.7129,60.7205,9000.0
2014-12-08 15:25:00,79.74,79.75,79.74,79.75,13400.0,60.7129,60.7205,60.7129,60.7205,13400.0
2014-12-08 15:30:00,79.74,79.75,79.73,79.73,8800.0,60.7129,60.7205,60.7053,60.7053,8800.0
2014-12-08 15:35:00,79.73,79.74,79.73,79.74,2500.0,60.7053,60.7129,60.7053,60.7129,2500.0
2014-12-08 15:40:00,79.74,79.76,79.73,79.73,35500.0,60.7129,60.7281,60.7053,60.7053,35500.0
2014-12-08 15:45:00,79.74,79.74,79.7,79.72,38800.0,60.7129,60.7129,60.6825,60.6977,38800.0
2014-12-08 15:50:00,79.72,79.73,79.72,79.73,8100.0,60.6977,60.7053,60.6977,60.7053,8100.0
2014-12-08 15:55:00,79.73,79.74,79.72,79.74,3600.0,60.7053,60.7129,60.6977,60.7129,3600.0
2014-12-09 09:30:00,79.81,79.85,79.81,79.82,21100.0,60.7662,60.7967,60.7662,60.7738,21100.0
2014-12-09 09:35:00,79.81,79.85,79.81,79.83,10700.0,60.7662,60.7967,60.7662,60.7814,10700.0
2014-12-09 09:40:00,79.83,79.84,79.82,79.82,4800.0,60.7814,60.789,60.7738,60.7738,4800.0
2014-12-09 09:45:00,79.82,79.84,79.82,79.82,14800.0,60.7738,60.789,60.7738,60.7738,14800.0
2014-12-09 09:50:00,79.82,79.84,79.82,79.82,5500.0,60.7738,60.789,60.7738,60.7738,5500.0
2014-12-09 09:55:00,79.82,79.83,79.81,79.81,6700.0,60.7738,60.7814,60.7662,60.7662,6700.0
2014-12-09 10:00:00,79.81,79.82,79.81,79.82,3700.0,60.7662,60.7738,60.7662,60.7738,3700.0
2014-12-09 10:05:00,79.82,79.83,79.81,79.81,2700.0,60.7738,60.7814,60.7662,60.7662,2700.0
2014-12-09 10:10:00,79.82,79.85,79.81,79.85,4800.0,60.7738,60.7967,60.7662,60.7967,4800.0
2014-12-09 10:15:00,79.83,79.84,79.82,79.83,1400.0,60.7814,60.789,60.7738,60.7814,1400.0
2014-12-09 10:20:00,79.82,79.84,79.82,79.84,700.0,60.7738,60.789,60.7738,60.789,700.0
2014-12-09 10:25:00,79.84,79.85,79.84,79.85,1300.0,60.789,60.7967,60.789,60.7967,1300.0
2014-12-09 10:30:00,79.84,79.87,79.84,79.87,13400.0,60.789,60.8119,60.789,60.8119,13400.0
2014-12-09 10:35:00,79.86,79.87,79.84,79.85,3800.0,60.8043,60.8119,60.789,60.7967,3800.0
2014-12-09 10:40:00,79.85,79.85,79.84,79.85,6600.0,60.7967,60.7967,60.789,60.7967,6600.0
2014-12-09 10:45:00,79.84,79.85,79.84,79.85,3700.0,60.789,60.7967,60.789,60.7967,3700.0
2014-12-09 10:50:00,79.84,79.85,79.84,79.85,1800.0,60.789,60.7967,60.789,60.7967,1800.0
2014-12-09 10:55:00,79.85,79.85,79.84,79.84,1800.0,60.7967,60.7967,60.789,60.789,1800.0
2014-12-09 11:00:00,79.85,79.85,79.84,79.85,2000.0,60.7967,60.7967,60.789,60.7967,2000.0
2014-12-09 11:05:00,79.84,79.86,79.84,79.86,4300.0,60.789,60.8043,60.789,60.8043,4300.0
2014-12-09 11:10:00,79.86,79.86,79.84,79.84,2800.0,60.8043,60.8043,60.789,60.789,2800.0
2014-12-09 11:15:00,79.85,79.85,79.84,79.84,700.0,60.7967,60.7967,60.789,60.789,700.0
2014-12-09 11:20:00,79.84,79.85,79.83,79.84,2800.0,60.789,60.7967,60.7814,60.789,2800.0
2014-12-09 11:25:00,79.84,79.84,79.83,79.83,1800.0,60.789,60.789,60.7814,60.7814,1800.0
2014-12-09 11:30:00,79.84,79.84,79.83,79.83,1700.0,60.789,60.789,60.7814,60.7814,1700.0
2014-12-09 11:35:00,79.84,79.84,79.83,79.83,700.0,60.789,60.789,60.7814,60.7814,700.0
2014-12-09 11:40:00,79.83,79.83,79.81,79.81,3100.0,60.7814,60.7814,60.7662,60.7662,3100.0
2014-12-09 11:45:00,79.8,79.82,79.8,79.81,1500.0,60.7586,60.7738,60.7586,60.7662,1500.0
2014-12-09 11:50:00,79.8,79.81,79.8,79.8,11600.0,60.7586,60.7662,60.7586,60.7586,11600.0
2014-12-09 11:55:00,79.8,79.81,79.8,79.8,2200.0,60.7586,60.7662,60.7586,60.7586,2200.0
2014-12-09 12:00:00,79.81,79.83,79.81,79.82,1600.0,60.7662,60.7814,60.7662,60.7738,1600.0
2014-12-09 12:05:00,79.81,79.85,79.81,79.84,3400.0,60.7662,60.7967,60.7662,60.789,3400.0
2014-12-09 12:10:00,79.82,79.83,79.82,79.83,2800.0,60.7738,60.7814,60.7738,60.7814,2800.0
2014-12-09 12:15:00,79.83,79.84,79.81,79.82,1000.0,60.7814,60.789,60.7662,60.7738,1000.0
2014-12-09 12:20:00,79.82,79.83,79.81,79.81,6700.0,60.7738,60.7814,60.7662,60.7662,6700.0
2014-12-09 12:25:00,79.81,79.82,79.8,79.8,3100.0,60.7662,60.7738,60.7586,60.7586,3100.0
2014-12-09 12:30:00,79.8,79.81,79.8,79.81,1800.0,60.7586,60.7662,60.7586,60.7662,1800.0
2014-12-09 12:35:00,79.81,79.81,79.8,79.8,1300.0,60.7662,60.7662,60.7586,60.7586,1300.0
2014-12-09 12:40:00,79.8,79.81,79.78,79.79,3300.0,60.7586,60.7662,60.7434,60.751,3300.0
2014-12-09 12:45:00,79.79,79.8,79.77,79.8,4700.0,60.751,60.7586,60.7358,60.7586,4700.0
2014-12-09 12:50:00,79.8,79.8,79.78,79.8,2800.0,60.7586,60.7586,60.7434,60.7586,2800.0
2014-12-09 12:55:00,79.8,79.84,79.8,79.83,7800.0,60.7586,60.789,60.7586,60.7814,7800.0
2014-12-09 13:00:00,79.82,79.83,79.8,79.81,1300.0,60.7738,60.7814,60.7586,60.7662,1300.0
2014-12-09 13:05:00,79.8,79.82,79.8,79.81,1900.0,60.7586,60.7738,60.7586,60.7662,1900.0
2014-12-09 13:10:00,79.8,79.81,79.8,79.8,2500.0,60.7586,60.7662,60.7586,60.7586,2500.0
2014-12-09 13:15:00,79.8,79.81,79.78,79.8,7500.0,60.7586,60.7662,60.7434,60.7586,7500.0
2014-12-09 13:20:00,79.78,79.8,79.77,79.77,300.0,60.7434,60.7586,60.7358,60.7358,300.0
2014-12-09 13:25:00,79.77,79.8,79.77,79.77,6600.0,60.7358,60.7586,60.7358,60.7358,6600.0
2014-12-09 13:30:00,79.77,79.79,79.77,79.79,5600.0,60.7358,60.751,60.7358,60.751,5600.0
2014-12-09 13:35:00,79.78,79.79,79.78,79.78,500.0,60.7434,60.751,60.7434,60.7434,500.0
2014-12-09 13:40:00,79.79,79.8,79.78,79.78,2100.0,60.751,60.7586,60.7434,60.7434,2100.0
2014-12-09 13:45:00,79.79,79.8,79.78,79.78,1100.0,60.751,60.7586,60.7434,60.7434,1100.0
2014-12-09 13:50:00,79.79,79.8,79.78,79.8,10800.0,60.751,60.7586,60.7434,60.7586,10800.0
2014-12-09 13:55:00,79.78,79.79,79.78,79.78,6100.0,60.7434,60.751,60.7434,60.7434,6100.0
2014-12-09 14:00:00,79.79,79.79,79.78,79.78,5500.0,60.751,60.751,60.7434,60.7434,5500.0
2014-12-09 14:05:00,79.79,79.79,79.78,79.79,2900.0,60.751,60.751,60.7434,60.751,2900.0
2014-12-09 14:10:00,79.79,79.79,79.78,79.79,8000.0,60.751,60.751,60.7434,60.751,8000.0
2014-12-09 14:15:00,79.79,79.79,79.78,79.79,1100.0,60.751,60.751,60.7434,60.751,1100.0
2014-12-09 14:20:00,79.79,79.79,79.77,79.78,7200.0,60.751,60.751,60.7358,60.7434,7200.0
2014-12-09 14:25:00,79.77,79.77,79.76,79.76,16400.0,60.7358,60.7358,60.7281,60.7281,16400.0
2014-12-09 14:30:00,79.77,79.82,79.76,79.8,7100.0,60.7358,60.7738,60.7281,60.7586,7100.0
2014-12-09 14:35:00,79.8,79.8,79.79,79.79,6400.0,60.7586,60.7586,60.751,60.751,6400.0
2014-12-09 14:40:00,79.79,79.8,79.78,79.8,8000.0,60.751,60.7586,60.7434,60.7586,8000.0
2014-12-09 14:45:00,79.78,79.79,79.78,79.78,400.0,60.7434,60.751,60.7434,60.7434,400.0
2014-12-09 14:50:00,79.79,79.8,79.78,79.79,1500.0,60.751,60.7586,60.7434,60.751,1500.0
2014-12-09 14:55:00,79.78,79.8,79.78,79.78,4300.0,60.7434,60.7586,60.7434,60.7434,4300.0
2014-12-09 15:00:00,79.78,79.8,79.78,79.78,2000.0,60.7434,60.7586,60.7434,60.7434,2000.0
2014-12-09 15:05:00,79.78,79.8,79.78,79.79,1800.0,60.7434,60.7586,60.7434,60.751,1800.0
2014-12-09 15:10:00,79.78,79.8,79.78,79.78,13300.0,60.7434,60.7586,60.7434,60.7434,13300.0
2014-12-09 15:15:00,79.79,79.79,79.77,79.79,18100.0,60.751,60.751,60.7358,60.751,18100.0
2014-12-09 15:20:00,79.77,79.78,79.77,79.78,11400.0,60.7358,60.7434,60.7358,60.7434,11400.0
2014-12-09 15:25:00,79.77,79.78,79.76,79.78,7900.0,60.7358,60.7434,60.7281,60.7434,7900.0
2014-12-09 15:30:00,79.77,79.79,79.77,79.79,2400.0,60.7358,60.751,60.7358,60.751,2400.0
2014-12-09 15:35:00,79.78,79.79,79.78,79.79,4100.0,60.7434,60.751,60.7434,60.751,4100.0
2014-12-09 15:40:00,79.79,79.79,79.77,79.78,7700.0,60.751,60.751,60.7358,60.7434,7700.0
2014-12-09 15:45:00,79.77,79.79,79.77,79.77,10900.0,60.7358,60.751,60.7358,60.7358,10900.0
2014-12-09 15:50:00,79.78,79.8,79.77,79.79,6900.0,60.7434,60.7586,60.7358,60.751,6900.0
2014-12-09 15:55:00,79.8,79.81,79.79,79.79,16200.0,60.7586,60.7662,60.751,60.751,16200.0
2014-12-10 09:30:00,79.86,79.86,79.83,79.83,11000.0,60.8043,60.8043,60.7814,60.7814,11000.0
2014-12-10 09:35:00,79.84,79.84,79.82,79.82,2800.0,60.789,60.789,60.7738,60.7738,2800.0
2014-12-10 09:40:00,79.82,79.82,79.81,79.81,500.0,60.7738,60.7738,60.7662,60.7662,500.0
2014-12-10 09:45:00,79.82,79.82,79.81,79.82,13800.0,60.7738,60.7738,60.7662,60.7738,13800.0
2014-12-10 09:50:00,79.82,79.82,79.81,79.81,5100.0,60.7738,60.7738,60.7662,60.7662,5100.0
2014-12-10 09:55:00,79.82,79.84,79.81,79.84,18900.0,60.7738,60.789,60.7662,60.789,18900.0
2014-12-10 10:00:00,79.83,79.83,79.81,79.83,3900.0,60.7814,60.7814,60.7662,60.7814,3900.0
2014-12-10 10:05:00,79.83,79.83,79.82,79.83,4400.0,60.7814,60.7814,60.7738,60.7814,4400.0
2014-12-10 10:10:00,79.82,79.83,79.79,79.79,1600.0,60.7738,60.7814,60.751,60.751,1600.0
2014-12-10 10:15:00,79.79,79.82,79.79,79.81,3500.0,60.751,60.7738,60.751,60.7662,3500.0
2014-12-10 10:20:00,79.81,79.82,79.79,79.8,2400.0,60.7662,60.7738,60.751,60.7586,2400.0
2014-12-10 10:25:00,79.79,79.82,79.79,79.81,6600.0,60.751,60.7738,60.751,60.7662,6600.0
2014-12-10 10:30:00,79.8,79.83,79.8,79.82,2700.0,60.7586,60.7814,60.7586,60.7738,2700.0
2014-12-10 10:35:00,79.82,79.85,79.77,79.79,58100.0,60.7738,60.7967,60.7358,60.751,58100.0
2014-12-10 10:40:00,79.8,79.81,79.79,79.8,1700.0,60.7586,60.7662,60.751,60.7586,1700.0
2014-12-10 10:45:00,79.8,79.83,79.79,79.82,9400.0,60.7586,60.7814,60.751,60.7738,9400.0
2014-12-10 10:50:00,79.83,79.85,79.81,79.82,5500.0,60.7814,60.7967,60.7662,60.7738,5500.0
2014-12-10 10:55:00,79.82,79.84,79.82,79.83,2200.0,60.7738,60.789,60.7738,60.7814,2200.0
2014-12-10 11:00:00,79.84,79.85,79.83,79.84,6100.0,60.789,60.7967,60.7814,60.789,6100.0
2014-12-10 11:05:00,79.84,79.84,79.83,79.84,3900.0,60.789,60.789,60.7814,60.789,3900.0
2014-12-10 11:10:00,79.84,79.85,79.83,79.84,5100.0,60.789,60.7967,60.7814,60.789,5100.0
2014-12-10 11:15:00,79.84,79.85,79.84,79.85,2800.0,60.789,60.7967,60.789,60.7967,2800.0
2014-12-10 11:20:00,79.85,79.85,79.83,79.83,16600.0,60.7967,60.7967,60.7814,60.7814,16600.0
2014-12-10 11:25:00,79.83,79.84,79.81,79.82,11100.0,60.7814,60.789,60.7662,60.7738,11100.0
2014-12-10 11:30:00,79.82,79.84,79.82,79.84,10500.0,60.7738,60.789,60.7738,60.789,10500.0
2014-12-10 11:35:00,79.84,79.84,79.81,79.83,6500.0,60.789,60.789,60.7662,60.7814,6500.0
2014-12-10 11:40:00,79.83,79.84,79.82,79.82,2800.0,60.7814,60.789,60.7738,60.7738,2800.0
2014-12-10 11:45:00,79.83,79.84,79.82,79.82,400.0,60.7814,60.789,60.7738,60.7738,400.0
2014-12-10 11:50:00,79.82,79.84,79.81,79.81,11400.0,60.7738,60.789,60.7662,60.7662,11400.0
2014-12-10 11:55:00,79.82,79.82,79.8,79.8,6500.0,60.7738,60.7738,60.7586,60.7586,6500.0
2014-12-10 12:00:00,79.8,79.82,79.8,79.82,10800.0,60.7586,60.7738,60.7586,60.7738,10800.0
2014-12-10 12:05:00,79.82,79.82,79.8,79.8,4000.0,60.7738,60.7738,60.7586,60.7586,4000.0
2014-12-10 12:10:00,79.82,79.82,79.8,79.8,2200.0,60.7738,60.7738,60.7586,60.7586,2200.0
2014-12-10 12:15:00,79.81,79.82,79.8,79.81,31900.0,60.7662,60.7738,60.7586,60.7662,31900.0
2014-12-10 12:20:00,79.81,79.81,79.8,79.8,18400.0,60.7662,60.7662,60.7586,60.7586,18400.0
2014-12-10 12:25:00,79.81,79.82,79.8,79.8,21400.0,60.7662,60.7738,60.7586,60.7586,21400.0
2014-12-10 12:30:00,79.8,79.81,79.8,79.8,3600.0,60.7586,60.7662,60.7586,60.7586,3600.0
2014-12-10 12:35:00,79.8,79.81,79.8,79.8,13100.0,60.7586,60.7662,60.7586,60.7586,13100.0
2014-12-10 12:40:00,79.8,79.82,79.8,79.8,11800.0,60.7586,60.7738,60.7586,60.7586,11800.0
2014-12-10 12:45:00,79.8,79.81,79.79,79.8,2300.0,60.7586,60.7662,60.751,60.7586,2300.0
2014-12-10 12:50:00,79.79,79.8,79.79,79.79,1700.0,60.751,60.7586,60.751,60.751,1700.0
2014-12-10 12:55:00,79.79,79.82,79.79,79.82,5000.0,60.751,60.7738,60.751,60.7738,5000.0
2014-12-10 13:00:00,79.81,79.82,79.8,79.81,6600.0,60.7662,60.7738,60.7586,60.7662,6600.0
2014-12-10 13:05:00,79.82,79.82,79.81,79.81,1800.0,60.7738,60.7738,60.7662,60.7662,1800.0
2014-12-10 13:10:00,79.82,79.82,79.81,79.82,1500.0,60.7738,60.7738,60.7662,60.7738,1500.0
2014-12-10 13:15:00,79.81,79.82,79.81,79.81,2400.0,60.7662,60.7738,60.7662,60.7662,2400.0
2014-12-10 13:20:00,79.82,79.82,79.81,79.81,600.0,60.7738,60.7738,60.7662,60.7662,600.0
2014-12-10 13:25:00,79.82,79.82,79.81,79.81,400.0,60.7738,60.7738,60.7662,60.7662,400.0
2014-12-10 13:30:00,79.81,79.82,79.81,79.82,4700.0,60.7662,60.7738,60.7662,60.7738,4700.0
2014-12-10 13:35:00,79.83,79.84,79.82,79.84,1900.0,60.7814,60.789,60.7738,60.789,1900.0
2014-12-10 13:40:00,79.83,79.84,79.82,79.83,1300.0,60.7814,60.789,60.7738,60.7814,1300.0
2014-12-10 13:45:00,79.83,79.83,79.83,79.83,0.0,60.7814,60.7814,60.7814,60.7814,0.0
2014-12-10 13:50:00,79.84,79.84,79.84,79.84,3500.0,60.789,60.789,60.789,60.789,3500.0
2014-12-10 13:55:00,79.83,79.84,79.83,79.83,700.0,60.7814,60.789,60.7814,60.7814,700.0
2014-12-10 14:00:00,79.84,79.84,79.83,79.83,10500.0,60.789,60.789,60.7814,60.7814,10500.0
2014-12-10 14:05:00,79.84,79.84,79.83,79.84,1200.0,60.789,60.789,60.7814,60.789,1200.0
2014-12-10 14:10:00,79.83,79.84,79.83,79.83,3100.0,60.7814,60.789,60.7814,60.7814,3100.0
2014-12-10 14:15:00,79.83,79.84,79.82,79.82,4200.0,60.7814,60.789,60.7738,60.7738,4200.0
2014-12-10 14:20:00,79.82,79.83,79.82,79.82,4200.0,60.7738,60.7814,60.7738,60.7738,4200.0
2014-12-10 14:25:00,79.82,79.83,79.82,79.83,14000.0,60.7738,60.7814,60.7738,60.7814,14000.0
2014-12-10 14:30:00,79.83,79.83,79.82,79.82,21300.0,60.7814,60.7814,60.7738,60.7738,21300.0
2014-12-10 14:35:00,79.82,79.83,79.82,79.83,4600.0,60.7738,60.7814,60.7738,60.7814,4600.0
2014-12-10 14:40:00,79.83,79.84,79.82,79.84,12300.0,60.7814,60.789,60.7738,60.789,12300.0
2014-12-10 14:45:00,79.83,79.85,79.83,79.85,7400.0,60.7814,60.7967,60.7814,60.7967,7400.0
2014-12-10 14:50:00,79.85,79.86,79.84,79.84,5300.0,60.7967,60.8043,60.789,60.789,5300.0
2014-12-10 14:55:00,79.84,79.87,79.84,79.87,7300.0,60.789,60.8119,60.789,60.8119,7300.0
2014-12-10 15:00:00,79.86,79.89,79.86,79.89,8600.0,60.8043,60.8271,60.8043,60.8271,8600.0
2014-12-10 15:05:00,79.88,79.9,79.88,79.9,8600.0,60.8195,60.8347,60.8195,60.8347,8600.0
2014-12-10 15:10:00,79.9,79.92,79.89,79.91,15700.0,60.8347,60.85,60.8271,60.8423,15700.0
2014-12-10 15:15:00,79.91,79.91,79.87,79.9,9600.0,60.8423,60.8423,60.8119,60.8347,9600.0
2014-12-10 15:20:00,79.89,79.91,79.89,79.91,6100.0,60.8271,60.8423,60.8271,60.8423,6100.0
2014-12-10 15:25:00,79.91,79.91,79.89,79.89,6500.0,60.8423,60.8423,60.8271,60.8271,6500.0
2014-12-10 15:30:00,79.9,79.9,79.89,79.9,1300.0,60.8347,60.8347,60.8271,60.8347,1300.0
2014-12-10 15:35:00,79.9,79.92,79.89,79.91,5400.0,60.8347,60.85,60.8271,60.8423,5400.0
2014-12-10 15:40:00,79.91,79.92,79.9,79.91,5400.0,60.8423,60.85,60.8347,60.8423,5400.0
2014-12-10 15:45:00,79.91,79.92,79.91,79.91,7600.0,60.8423,60.85,60.8423,60.8423,7600.0
2014-12-10 15:50:00,79.91,79.93,79.91,79.92,4900.0,60.8423,60.8576,60.8423,60.85,4900.0
2014-12-10 15:55:00,79.92,79.93,79.92,79.93,23700.0,60.85,60.8576,60.85,60.8576,23700.0
2014-12-11 09:30:00,79.88,79.88,79.8,79.8,34100.0,60.8195,60.8195,60.7586,60.7586,34100.0
2014-12-11 09:35:00,79.86,79.87,79.82,79.84,3300.0,60.8043,60.8119,60.7738,60.789,3300.0
2014-12-11 09:40:00,79.86,79.86,79.83,79.83,6600.0,60.8043,60.8043,60.7814,60.7814,6600.0
2014-12-11 09:45:00,79.85,79.87,79.83,79.85,1500.0,60.7967,60.8119,60.7814,60.7967,1500.0
2014-12-11 09:50:00,79.86,79.86,79.84,79.85,1100.0,60.8043,60.8043,60.789,60.7967,1100.0
2014-12-11 09:55:00,79.86,79.87,79.84,79.84,800.0,60.8043,60.8119,60.789,60.789,800.0
2014-12-11 10:00:00,79.87,79.87,79.84,79.84,4800.0,60.8119,60.8119,60.789,60.789,4800.0
2014-12-11 10:05:00,79.84,79.86,79.84,79.86,600.0,60.789,60.8043,60.789,60.8043,600.0
2014-12-11 10:10:00,79.86,79.87,79.86,79.86,800.0,60.8043,60.8119,60.8043,60.8043,800.0
2014-12-11 10:15:00,79.87,79.9,79.87,79.88,51200.0,60.8119,60.8347,60.8119,60.8195,51200.0
2014-12-11 10:20:00,79.88,79.88,79.87,79.88,4900.0,60.8195,60.8195,60.8119,60.8195,4900.0
2014-12-11 10:25:00,79.88,79.88,79.86,79.86,1200.0,60.8195,60.8195,60.8043,60.8043,1200.0
2014-12-11 10:30:00,79.86,79.86,79.85,79.86,3300.0,60.8043,60.8043,60.7967,60.8043,3300.0
2014-12-11 10:35:00,79.86,79.86,79.85,79.85,5300.0,60.8043,60.8043,60.7967,60.7967,5300.0
2014-12-11 10:40:00,79.85,79.86,79.85,79.85,1700.0,60.7967,60.8043,60.7967,60.7967,1700.0
2014-12-11 10:45:00,79.86,79.86,79.85,79.85,900.0,60.8043,60.8043,60.7967,60.7967,900.0
2014-12-11 10:50:00,79.86,79.86,79.83,79.85,9400.0,60.8043,60.8043,60.7814,60.7967,9400.0
2014-12-11 10:55:00,79.84,79.85,79.83,79.84,1400.0,60.789,60.7967,60.7814,60.789,1400.0
2014-12-11 11:00:00,79.84,79.85,79.83,79.84,2700.0,60.789,60.7967,60.7814,60.789,2700.0
2014-12-11 11:05:00,79.84,79.85,79.83,79.85,4200.0,60.789,60.7967,60.7814,60.7967,4200.0
2014-12-11 11:10:00,79.83,79.85,79.83,79.85,2500.0,60.7814,60.7967,60.7814,60.7967,2500.0
2014-12-11 11:15:00,79.85,79.87,79.84,79.87,3600.0,60.7967,60.8119,60.789,60.8119,3600.0
2014-12-11 11:20:00,79.86,79.87,79.84,79.87,3200.0,60.8043,60.8119,60.789,60.8119,3200.0
2014-12-11 11:25:00,79.84,79.87,79.84,79.87,3400.0,60.789,60.8119,60.789,60.8119,3400.0
2014-12-11 11:30:00,79.84,79.87,79.84,79.84,5800.0,60.789,60.8119,60.789,60.789,5800.0
2014-12-11 11:35:00,79.84,79.87,79.83,79.84,1400.0,60.789,60.8119,60.7814,60.789,1400.0
2014-12-11 11:40:00,79.83,79.84,79.83,79.84,1700.0,60.7814,60.789,60.7814,60.789,1700.0
2014-12-11 11:45:00,79.83,79.84,79.81,79.83,3500.0,60.7814,60.789,60.7662,60.7814,3500.0
2014-12-11 11:50:00,79.83,79.83,79.82,79.83,300.0,60.7814,60.7814,60.7738,60.7814,300.0
2014-12-11 11:55:00,79.83,79.84,79.82,79.82,3100.0,60.7814,60.789,60.7738,60.7738,3100.0
2014-12-11 12:00:00,79.83,79.83,79.82,79.83,2700.0,60.7814,60.7814,60.7738,60.7814,2700.0
2014-12-11 12:05:00,79.82,79.83,79.82,79.83,4000.0,60.7738,60.7814,60.7738,60.7814,4000.0
2014-12-11 12:10:00,79.83,79.83,79.82,79.83,3000.0,60.7814,60.7814,60.7738,60.7814,3000.0
2014-12-11 12:15:00,79.83,79.83,79.82,79.83,800.0,60.7814,60.7814,60.7738,60.7814,800.0
2014-12-11 12:20:00,79.82,79.83,79.82,79.83,4600.0,60.7738,60.7814,60.7738,60.7814,4600.0
2014-12-11 12:25:00,79.83,79.83,79.82,79.82,5700.0,60.7814,60.7814,60.7738,60.7738,5700.0
2014-12-11 12:30:00,79.82,79.83,79.82,79.82,2200.0,60.7738,60.7814,60.7738,60.7738,2200.0
2014-12-11 12:35:00,79.83,79.83,79.82,79.83,2200.0,60.7814,60.7814,60.7738,60.7814,2200.0
2014-12-11 12:40:00,79.83,79.83,79.82,79.83,900.0,60.7814,60.7814,60.7738,60.7814,900.0
2014-12-11 12:45:00,79.83,79.83,79.82,79.82,1800.0,60.7814,60.7814,60.7738,60.7738,1800.0
2014-12-11 12:50:00,79.82,79.83,79.82,79.82,1100.0,60.7738,60.7814,60.7738,60.7738,1100.0
2014-12-11 12:55:00,79.83,79.83,79.81,79.82,1800.0,60.7814,60.7814,60.7662,60.7738,1800.0
2014-12-11 13:00:00,79.82,79.83,79.81,79.82,3200.0,60.7738,60.7814,60.7662,60.7738,3200.0
2014-12-11 13:05:00,79.81,79.82,79.81,79.81,1100.0,60.7662,60.7738,60.7662,60.7662,1100.0
2014-12-11 13:10:00,79.82,79.83,79.82,79.83,600.0,60.7738,60.7814,60.7738,60.7814,600.0
2014-12-11 13:15:00,79.83,79.83,79.8,79.81,7600.0,60.7814,60.7814,60.7586,60.7662,7600.0
2014-12-11 13:20:00,79.8,79.83,79.8,79.81,23800.0,60.7586,60.7814,60.7586,60.7662,23800.0
2014-12-11 13:25:00,79.83,79.83,79.81,79.83,1000.0,60.7814,60.7814,60.7662,60.7814,1000.0
2014-12-11 13:30:00,79.83,79.83,79.82,79.83,1200.0,60.7814,60.7814,60.7738,60.7814,1200.0
2014-12-11 13:35:00,79.83,79.83,79.8,79.81,18100.0,60.7814,60.7814,60.7586,60.7662,18100.0
2014-12-11 13:40:00,79.82,79.82,79.81,79.82,3300.0,60.7738,60.7738,60.7662,60.7738,3300.0
2014-12-11 13:45:00,79.81,79.82,79.78,79.78,7500.0,60.7662,60.7738,60.7434,60.7434,7500.0
2014-12-11 13:50:00,79.78,79.8,79.78,79.78,7400.0,60.7434,60.7586,60.7434,60.7434,7400.0
2014-12-11 13:55:00,79.77,79.8,79.77,79.8,2600.0,60.7358,60.7586,60.7358,60.7586,2600.0
2014-12-11 14:00:00,79.78,79.8,79.78,79.79,2200.0,60.7434,60.7586,60.7434,60.751,2200.0
2014-12-11 14:05:00,79.79,79.82,79.78,79.82,5900.0,60.751,60.7738,60.7434,60.7738,5900.0
2014-12-11 14:10:00,79.81,79.81,79.8,79.81,1100.0,60.7662,60.7662,60.7586,60.7662,1100.0
2014-12-11 14:15:00,79.79,79.8,79.79,79.8,3400.0,60.751,60.7586,60.751,60.7586,3400.0
2014-12-11 14:20:00,79.79,79.81,79.79,79.81,3300.0,60.751,60.7662,60.751,60.7662,3300.0
2014-12-11 14:25:00,79.81,79.84,79.81,79.84,1600.0,60.7662,60.789,60.7662,60.789,1600.0
2014-12-11 14:30:00,79.84,79.85,79.83,79.85,8500.0,60.789,60.7967,60.7814,60.7967,8500.0
2014-12-11 14:35:00,79.83,79.85,79.82,79.84,2100.0,60.7814,60.7967,60.7738,60.789,2100.0
2014-12-11 14:40:00,79.84,79.84,79.8,79.8,2200.0,60.789,60.789,60.7586,60.7586,2200.0
2014-12-11 14:45:00,79.81,79.82,79.8,79.82,5100.0,60.7662,60.7738,60.7586,60.7738,5100.0
2014-12-11 14:50:00,79.82,79.82,79.79,79.81,10200.0,60.7738,60.7738,60.751,60.7662,10200.0
2014-12-11 14:55:00,79.79,79.83,79.79,79.81,13300.0,60.751,60.7814,60.751,60.7662,13300.0
2014-12-11 15:00:00,79.81,79.81,79.79,79.8,3100.0,60.7662,60.7662,60.751,60.7586,3100.0
2014-12-11 15:05:00,79.79,79.8,79.78,79.79,2800.0,60.751,60.7586,60.7434,60.751,2800.0
2014-12-11 15:10:00,79.78,79.79,79.78,79.78,1800.0,60.7434,60.751,60.7434,60.7434,1800.0
2014-12-11 15:15:00,79.79,79.82,79.78,79.79,26800.0,60.751,60.7738,60.7434,60.751,26800.0
2014-12-11 15:20:00,79.8,79.81,79.79,79.81,11500.0,60.7586,60.7662,60.751,60.7662,11500.0
2014-12-11 15:25:00,79.81,79.83,79.8,79.83,6700.0,60.7662,60.7814,60.7586,60.7814,6700.0
2014-12-11 15:30:00,79.83,79.83,79.81,79.81,6700.0,60.7814,60.7814,60.7662,60.7662,6700.0
2014-12-11 15:35:00,79.82,79.82,79.81,79.82,700.0,60.7738,60.7738,60.7662,60.7738,700.0
2014-12-11 15:40:00,79.82,79.82,79.8,79.8,3900.0,60.7738,60.7738,60.7586,60.7586,3900.0
2014-12-11 15:45:00,79.81,79.82,79.8,79.8,2200.0,60.7662,60.7738,60.7586,60.7586,2200.0
2014-12-11 15:50:00,79.82,79.83,79.81,79.82,2000.0,60.7738,60.7814,60.7662,60.7738,2000.0
2014-12-11 15:55:00,79.83,79.83,79.8,79.82,5400.0,60.7814,60.7814,60.7586,60.7738,5400.0
2014-12-12 09:30:00,79.85,79.89,79.85,79.86,9400.0,60.7967,60.8271,60.7967,60.8043,9400.0
2014-12-12 09:35:00,79.89,79.9,79.85,79.9,3700.0,60.8271,60.8347,60.7967,60.8347,3700.0
2014-12-12 09:40:00,79.89,79.91,79.88,79.91,1200.0,60.8271,60.8423,60.8195,60.8423,1200.0
2014-12-12 09:45:00,79.9,79.91,79.87,79.87,2800.0,60.8347,60.8423,60.8119,60.8119,2800.0
2014-12-12 09:50:00,79.88,79.89,79.87,79.88,300.0,60.8195,60.8271,60.8119,60.8195,300.0
2014-12-12 09:55:00,79.9,79.9,79.85,79.86,2400.0,60.8347,60.8347,60.7967,60.8043,2400.0
2014-12-12 10:00:00,79.88,79.9,79.83,79.83,2300.0,60.8195,60.8347,60.7814,60.7814,2300.0
2014-12-12 10:05:00,79.86,79.88,79.85,79.88,6900.0,60.8043,60.8195,60.7967,60.8195,6900.0
2014-12-12 10:10:00,79.86,79.88,79.85,79.85,3400.0,60.8043,60.8195,60.7967,60.7967,3400.0
2014-12-12 10:15:00,79.85,79.85,79.84,79.85,2300.0,60.7967,60.7967,60.789,60.7967,2300.0
2014-12-12 10:20:00,79.85,79.9,79.85,79.9,1000.0,60.7967,60.8347,60.7967,60.8347,1000.0
2014-12-12 10:25:00,79.89,79.9,79.86,79.88,2000.0,60.8271,60.8347,60.8043,60.8195,2000.0
2014-12-12 10:30:00,79.89,79.91,79.87,79.9,3500.0,60.8271,60.8423,60.8119,60.8347,3500.0
2014-12-12 10:35:00,79.9,79.93,79.89,79.93,3600.0,60.8347,60.8576,60.8271,60.8576,3600.0
2014-12-12 10:40:00,79.91,79.93,79.9,79.91,6200.0,60.8423,60.8576,60.8347,60.8423,6200.0
2014-12-12 10:45:00,79.92,79.95,79.92,79.95,5100.0,60.85,60.8728,60.85,60.8728,5100.0
2014-12-12 10:50:00,79.95,79.95,79.93,79.95,2200.0,60.8728,60.8728,60.8576,60.8728,2200.0
2014-12-12 10:55:00,79.94,79.96,79.94,79.95,1900.0,60.8652,60.8804,60.8652,60.8728,1900.0
2014-12-12 11:00:00,79.96,79.96,79.95,79.96,2000.0,60.8804,60.8804,60.8728,60.8804,2000.0
2014-12-12 11:05:00,79.96,79.96,79.95,79.96,5200.0,60.8804,60.8804,60.8728,60.8804,5200.0
2014-12-12 11:10:00,79.95,79.96,79.95,79.96,1800.0,60.8728,60.8804,60.8728,60.8804,1800.0
2014-12-12 11:15:00,79.95,79.96,79.95,79.96,2000.0,60.8728,60.8804,60.8728,60.8804,2000.0
2014-12-12 11:20:00,79.95,79.96,79.95,79.96,1900.0,60.8728,60.8804,60.8728,60.8804,1900.0
2014-12-12 11:25:00,79.95,79.96,79.95,79.95,1700.0,60.8728,60.8804,60.8728,60.8728,1700.0
2014-12-12 11:30:00,79.95,79.97,79.95,79.97,3600.0,60.8728,60.888,60.8728,60.888,3600.0
2014-12-12 11:35:00,79.97,79.97,79.96,79.96,2700.0,60.888,60.888,60.8804,60.8804,2700.0
2014-12-12 11:40:00,79.97,79.97,79.93,79.93,16000.0,60.888,60.888,60.8576,60.8576,16000.0
2014-12-12 11:45:00,79.95,79.95,79.93,79.95,4900.0,60.8728,60.8728,60.8576,60.8728,4900.0
2014-12-12 11:50:00,79.95,79.95,79.94,79.94,9000.0,60.8728,60.8728,60.8652,60.8652,9000.0
2014-12-12 11:55:00,79.95,79.95,79.94,79.94,1000.0,60.8728,60.8728,60.8652,60.8652,1000.0
2014-12-12 12:00:00,79.95,79.95,79.94,79.95,1800.0,60.8728,60.8728,60.8652,60.8728,1800.0
2014-12-12 12:05:00,79.94,79.95,79.94,79.95,1300.0,60.8652,60.8728,60.8652,60.8728,1300.0
2014-12-12 12:10:00,79.96,79.96,79.94,79.96,4500.0,60.8804,60.8804,60.8652,60.8804,4500.0
2014-12-12 12:15:00,79.95,79.95,79.94,79.94,200.0,60.8728,60.8728,60.8652,60.8652,200.0
2014-12-12 12:20:00,79.95,79.95,79.94,79.95,500.0,60.8728,60.8728,60.8652,60.8728,500.0
2014-12-12 12:25:00,79.94,79.96,79.94,79.95,6400.0,60.8652,60.8804,60.8652,60.8728,6400.0
2014-12-12 12:30:00,79.95,79.96,79.95,79.96,1700.0,60.8728,60.8804,60.8728,60.8804,1700.0
2014-12-12 12:35:00,79.95,79.96,79.95,79.96,600.0,60.8728,60.8804,60.8728,60.8804,600.0
2014-12-12 12:40:00,79.95,79.96,79.95,79.96,2200.0,60.8728,60.8804,60.8728,60.8804,2200.0
2014-12-12 12:45:00,79.95,79.96,79.95,79.95,400.0,60.8728,60.8804,60.8728,60.8728,400.0
2014-12-12 12:50:00,79.96,79.96,79.95,79.96,800.0,60.8804,60.8804,60.8728,60.8804,800.0
2014-12-12 12:55:00,79.96,79.96,79.95,79.95,2100.0,60.8804,60.8804,60.8728,60.8728,2100.0
2014-12-12 13:00:00,79.96,79.96,79.95,79.95,4600.0,60.8804,60.8804,60.8728,60.8728,4600.0
2014-12-12 13:05:00,79.96,79.96,79.95,79.95,1900.0,60.8804,60.8804,60.8728,60.8728,1900.0
2014-12-12 13:10:00,79.95,79.95,79.95,79.95,400.0,60.8728,60.8728,60.8728,60.8728,400.0
2014-12-12 13:15:00,79.95,79.96,79.95,79.95,2300.0,60.8728,60.8804,60.8728,60.8728,2300.0
2014-12-12 13:20:00,79.96,79.96,79.95,79.95,700.0,60.8804,60.8804,60.8728,60.8728,700.0
2014-12-12 13:25:00,79.96,79.96,79.95,79.95,2100.0,60.8804,60.8804,60.8728,60.8728,2100.0
2014-12-12 13:30:00,79.96,79.96,79.94,79.94,1800.0,60.8804,60.8804,60.8652,60.8652,1800.0
2014-12-12 13:35:00,79.94,79.95,79.94,79.94,1200.0,60.8652,60.8728,60.8652,60.8652,1200.0
2014-12-12 13:40:00,79.95,79.95,79.94,79.95,4100.0,60.8728,60.8728,60.8652,60.8728,4100.0
2014-12-12 13:45:00,79.94,79.95,79.94,79.95,1800.0,60.8652,60.8728,60.8652,60.8728,1800.0
2014-12-12 13:50:00,79.94,79.96,79.94,79.95,2400.0,60.8652,60.8804,60.8652,60.8728,2400.0
2014-12-12 13:55:00,79.94,79.96,79.94,79.95,1500.0,60.8652,60.8804,60.8652,60.8728,1500.0
2014-12-12 14:00:00,79.95,79.96,79.94,79.94,4600.0,60.8728,60.8804,60.8652,60.8652,4600.0
2014-12-12 14:05:00,79.94,79.95,79.94,79.95,400.0,60.8652,60.8728,60.8652,60.8728,400.0
2014-12-12 14:10:00,79.95,79.95,79.93,79.95,7900.0,60.8728,60.8728,60.8576,60.8728,7900.0
2014-12-12 14:15:00,79.94,79.95,79.94,79.94,2500.0,60.8652,60.8728,60.8652,60.8652,2500.0
2014-12-12 14:20:00,79.95,79.96,79.94,79.96,7500.0,60.8728,60.8804,60.8652,60.8804,7500.0
2014-12-12 14:25:00,79.94,79.96,79.94,79.96,3900.0,60.8652,60.8804,60.8652,60.8804,3900.0
2014-12-12 14:30:00,79.94,79.96,79.94,79.94,2000.0,60.8652,60.8804,60.8652,60.8652,2000.0
2014-12-12 14:35:00,79.95,79.96,79.94,79.94,7300.0,60.8728,60.8804,60.8652,60.8652,7300.0
2014-12-12 14:40:00,79.95,79.95,79.94,79.95,3200.0,60.8728,60.8728,60.8652,60.8728,3200.0
2014-12-12 14:45:00,79.94,79.95,79.94,79.95,6500.0,60.8652,60.8728,60.8652,60.8728,6500.0
2014-12-12 14:50:00,79.95,79.96,79.94,79.96,7900.0,60.8728,60.8804,60.8652,60.8804,7900.0
2014-12-12 14:55:00,79.96,79.96,79.95,79.95,3500.0,60.8804,60.8804,60.8728,60.8728,3500.0
2014-12-12 15:00:00,79.95,79.96,79.94,79.95,3700.0,60.8728,60.8804,60.8652,60.8728,3700.0
2014-12-12 15:05:00,79.94,79.95,79.94,79.94,1300.0,60.8652,60.8728,60.8652,60.8652,1300.0
2014-12-12 15:10:00,79.94,79.95,79.94,79.95,2200.0,60.8652,60.8728,60.8652,60.8728,2200.0
2014-12-12 15:15:00,79.95,79.96,79.94,79.96,1600.0,60.8728,60.8804,60.8652,60.8804,1600.0
2014-12-12 15:20:00,79.96,79.96,79.95,79.95,3100.0,60.8804,60.8804,60.8728,60.8728,3100.0
2014-12-12 15:25:00,79.95,79.96,79.94,79.96,2900.0,60.8728,60.8804,60.8652,60.8804,2900.0
2014-12-12 15:30:00,79.95,79.96,79.94,79.94,1300.0,60.8728,60.8804,60.8652,60.8652,1300.0
2014-12-12 15:35:00,79.94,79.96,79.94,79.95,2100.0,60.8652,60.8804,60.8652,60.8728,2100.0
2014-12-12 15:40:00,79.96,79.96,79.93,79.93,10100.0,60.8804,60.8804,60.8576,60.8576,10100.0
2014-12-12 15:45:00,79.93,79.93,79.9,79.9,13300.0,60.8576,60.8576,60.8347,60.8347,13300.0
2014-12-12 15:50:00,79.92,79.93,79.91,79.93,1400.0,60.85,60.8576,60.8423,60.8576,1400.0
2014-12-12 15:55:00,79.91,79.93,79.91,79.91,1700.0,60.8423,60.8576,60.8423,60.8423,1700.0
2014-12-15 09:30:00,79.9,79.9,79.83,79.84,40700.0,60.8347,60.8347,60.7814,60.789,40700.0
2014-12-15 09:35:00,79.85,79.87,79.84,79.86,21000.0,60.7967,60.8119,60.789,60.8043,21000.0
2014-12-15 09:40:00,79.86,79.87,79.85,79.85,13000.0,60.8043,60.8119,60.7967,60.7967,13000.0
2014-12-15 09:45:00,79.86,79.86,79.85,79.85,1300.0,60.8043,60.8043,60.7967,60.7967,1300.0
2014-12-15 09:50:00,79.85,79.86,79.82,79.82,2200.0,60.7967,60.8043,60.7738,60.7738,2200.0
2014-12-15 09:55:00,79.83,79.83,79.81,79.81,1400.0,60.7814,60.7814,60.7662,60.7662,1400.0
2014-12-15 10:00:00,79.81,79.82,79.79,79.82,4800.0,60.7662,60.7738,60.751,60.7738,4800.0
2014-12-15 10:05:00,79.81,79.82,79.8,79.8,600.0,60.7662,60.7738,60.7586,60.7586,600.0
2014-12-15 10:10:00,79.8,79.81,79.79,79.8,700.0,60.7586,60.7662,60.751,60.7586,700.0
2014-12-15 10:15:00,79.79,79.81,79.79,79.79,2200.0,60.751,60.7662,60.751,60.751,2200.0
2014-12-15 10:20:00,79.79,79.8,79.78,79.79,1400.0,60.751,60.7586,60.7434,60.751,1400.0
2014-12-15 10:25:00,79.79,79.81,79.78,79.81,36600.0,60.751,60.7662,60.7434,60.7662,36600.0
2014-12-15 10:30:00,79.79,79.8,79.79,79.8,3500.0,60.751,60.7586,60.751,60.7586,3500.0
2014-12-15 10:35:00,79.8,79.8,79.79,79.8,49000.0,60.7586,60.7586,60.751,60.7586,49000.0
2014-12-15 10:40:00,79.8,79.8,79.78,79.79,5100.0,60.7586,60.7586,60.7434,60.751,5100.0
2014-12-15 10:45:00,79.78,79.79,79.77,79.77,3900.0,60.7434,60.751,60.7358,60.7358,3900.0
2014-12-15 10:50:00,79.77,79.78,79.75,79.75,9600.0,60.7358,60.7434,60.7205,60.7205,9600.0
2014-12-15 10:55:00,79.75,79.77,79.75,79.75,2000.0,60.7205,60.7358,60.7205,60.7205,2000.0
2014-12-15 11:00:00,79.75,79.76,79.74,79.76,13700.0,60.7205,60.7281,60.7129,60.7281,13700.0
2014-12-15 11:05:00,79.75,79.76,79.74,79.76,2000.0,60.7205,60.7281,60.7129,60.7281,2000.0
2014-12-15 11:10:00,79.76,79.76,79.74,79.75,6100.0,60.7281,60.7281,60.7129,60.7205,6100.0
2014-12-15 11:15:00,79.76,79.76,79.75,79.76,3700.0,60.7281,60.7281,60.7205,60.7281,3700.0
2014-12-15 11:20:00,79.75,79.78,79.75,79.78,6300.0,60.7205,60.7434,60.7205,60.7434,6300.0
2014-12-15 11:25:00,79.78,79.8,79.78,79.8,9800.0,60.7434,60.7586,60.7434,60.7586,9800.0
2014-12-15 11:30:00,79.8,79.8,79.77,79.78,5600.0,60.7586,60.7586,60.7358,60.7434,5600.0
2014-12-15 11:35:00,79.79,79.79,79.78,79.78,600.0,60.751,60.751,60.7434,60.7434,600.0
2014-12-15 11:40:00,79.78,79.79,79.78,79.79,800.0,60.7434,60.751,60.7434,60.751,800.0
2014-12-15 11:45:00,79.78,79.79,79.78,79.79,5800.0,60.7434,60.751,60.7434,60.751,5800.0
2014-12-15 11:50:00,79.78,79.79,79.77,79.77,2100.0,60.7434,60.751,60.7358,60.7358,2100.0
2014-12-15 11:55:00,79.77,79.78,79.77,79.77,2800.0,60.7358,60.7434,60.7358,60.7358,2800.0
2014-12-15 12:00:00,79.78,79.78,79.77,79.78,1900.0,60.7434,60.7434,60.7358,60.7434,1900.0
2014-12-15 12:05:00,79.77,79.78,79.75,79.75,3000.0,60.7358,60.7434,60.7205,60.7205,3000.0
2014-12-15 12:10:00,79.76,79.78,79.75,79.78,7100.0,60.7281,60.7434,60.7205,60.7434,7100.0
2014-12-15 12:15:00,79.77,79.78,79.75,79.77,4300.0,60.7358,60.7434,60.7205,60.7358,4300.0
2014-12-15 12:20:00,79.77,79.77,79.76,79.76,9900.0,60.7358,60.7358,60.7281,60.7281,9900.0
2014-12-15 12:25:00,79.77,79.78,79.76,79.77,4100.0,60.7358,60.7434,60.7281,60.7358,4100.0
2014-12-15 12:30:00,79.77,79.78,79.77,79.77,1900.0,60.7358,60.7434,60.7358,60.7358,1900.0
2014-12-15 12:35:00,79.77,79.78,79.77,79.77,3700.0,60.7358,60.7434,60.7358,60.7358,3700.0
2014-12-15 12:40:00,79.77,79.78,79.75,79.76,3500.0,60.7358,60.7434,60.7205,60.7281,3500.0
2014-12-15 12:45:00,79.75,79.76,79.75,79.75,1500.0,60.7205,60.7281,60.7205,60.7205,1500.0
2014-12-15 12:50:00,79.75,79.76,79.75,79.75,12100.0,60.7205,60.7281,60.7205,60.7205,12100.0
2014-12-15 12:55:00,79.76,79.76,79.75,79.75,4300.0,60.7281,60.7281,60.7205,60.7205,4300.0
2014-12-15 13:00:00,79.75,79.77,79.75,79.75,1600.0,60.7205,60.7358,60.7205,60.7205,1600.0
2014-12-15 13:05:00,79.75,79.77,79.75,79.76,2400.0,60.7205,60.7358,60.7205,60.7281,2400.0
2014-12-15 13:10:00,79.76,79.77,79.76,79.76,3400.0,60.7281,60.7358,60.7281,60.7281,3400.0
2014-12-15 13:15:00,79.76,79.77,79.75,79.75,4300.0,60.7281,60.7358,60.7205,60.7205,4300.0
2014-12-15 13:20:00,79.75,79.77,79.75,79.76,2000.0,60.7205,60.7358,60.7205,60.7281,2000.0
2014-12-15 13:25:00,79.77,79.78,79.76,79.77,4900.0,60.7358,60.7434,60.7281,60.7358,4900.0
2014-12-15 13:30:00,79.77,79.78,79.77,79.77,5000.0,60.7358,60.7434,60.7358,60.7358,5000.0
2014-12-15 13:35:00,79.78,79.78,79.76,79.76,3900.0,60.7434,60.7434,60.7281,60.7281,3900.0
2014-12-15 13:40:00,79.77,79.77,79.76,79.77,2100.0,60.7358,60.7358,60.7281,60.7358,2100.0
2014-12-15 13:45:00,79.76,79.77,79.74,79.75,9300.0,60.7281,60.7358,60.7129,60.7205,9300.0
2014-12-15 13:50:00,79.76,79.76,79.74,79.75,16400.0,60.7281,60.7281,60.7129,60.7205,16400.0
2014-12-15 13:55:00,79.76,79.76,79.75,79.75,17100.0,60.7281,60.7281,60.7205,60.7205,17100.0
2014-12-15 14:00:00,79.76,79.76,79.75,79.75,1800.0,60.7281,60.7281,60.7205,60.7205,1800.0
2014-12-15 14:05:00,79.75,79.76,79.75,79.75,1300.0,60.7205,60.7281,60.7205,60.7205,1300.0
2014-12-15 14:10:00,79.76,79.76,79.75,79.75,1700.0,60.7281,60.7281,60.7205,60.7205,1700.0
2014-12-15 14:15:00,79.76,79.78,79.75,79.78,4500.0,60.7281,60.7434,60.7205,60.7434,4500.0
2014-12-15 14:20:00,79.77,79.78,79.75,79.75,6300.0,60.7358,60.7434,60.7205,60.7205,6300.0
2014-12-15 14:25:00,79.76,79.76,79.75,79.76,3700.0,60.7281,60.7281,60.7205,60.7281,3700.0
2014-12-15 14:30:00,79.75,79.77,79.75,79.76,6400.0,60.7205,60.7358,60.7205,60.7281,6400.0
2014-12-15 14:35:00,79.76,79.77,79.76,79.76,6500.0,60.7281,60.7358,60.7281,60.7281,6500.0
2014-12-15 14:40:00,79.77,79.77,79.76,79.76,2000.0,60.7358,60.7358,60.7281,60.7281,2000.0
2014-12-15 14:45:00,79.77,79.77,79.76,79.77,4700.0,60.7358,60.7358,60.7281,60.7358,4700.0
2014-12-15 14:50:00,79.77,79.77,79.76,79.76,5000.0,60.7358,60.7358,60.7281,60.7281,5000.0
2014-12-15 14:55:00,79.77,79.77,79.76,79.77,2100.0,60.7358,60.7358,60.7281,60.7358,2100.0
2014-12-15 15:00:00,79.77,79.77,79.76,79.76,3300.0,60.7358,60.7358,60.7281,60.7281,3300.0
2014-12-15 15:05:00,79.77,79.77,79.75,79.76,5800.0,60.7358,60.7358,60.7205,60.7281,5800.0
2014-12-15 15:10:00,79.76,79.76,79.75,79.75,1400.0,60.7281,60.7281,60.7205,60.7205,1400.0
2014-12-15 15:15:00,79.76,79.76,79.75,79.76,1500.0,60.7281,60.7281,60.7205,60.7281,1500.0
2014-12-15 15:20:00,79.76,79.76,79.75,79.75,1200.0,60.7281,60.7281,60.7205,60.7205,1200.0
2014-12-15 15:25:00,79.75,79.76,79.75,79.75,2400.0,60.7205,60.7281,60.7205,60.7205,2400.0
2014-12-15 15:30:00,79.76,79.76,79.75,79.76,1200.0,60.7281,60.7281,60.7205,60.7281,1200.0
2014-12-15 15:35:00,79.76,79.76,79.75,79.76,8600.0,60.7281,60.7281,60.7205,60.7281,8600.0
2014-12-15 15:40:00,79.76,79.76,79.75,79.76,4600.0,60.7281,60.7281,60.7205,60.7281,4600.0
2014-12-15 15:45:00,79.76,79.76,79.75,79.76,17800.0,60.7281,60.7281,60.7205,60.7281,17800.0
2014-12-15 15:50:00,79.76,79.76,79.75,79.76,3700.0,60.7281,60.7281,60.7205,60.7281,3700.0
2014-12-15 15:55:00,79.76,79.77,79.74,79.77,70800.0,60.7281,60.7358,60.7129,60.7358,70800.0
2014-12-16 09:30:00,79.8,79.81,79.78,79.81,11400.0,60.7586,60.7662,60.7434,60.7662,11400.0
2014-12-16 09:35:00,79.76,79.82,79.76,79.8,2600.0,60.7281,60.7738,60.7281,60.7586,2600.0
2014-12-16 09:40:00,79.81,79.82,79.8,79.8,2700.0,60.7662,60.7738,60.7586,60.7586,2700.0
2014-12-16 09:45:00,79.81,79.82,79.8,79.82,7100.0,60.7662,60.7738,60.7586,60.7738,7100.0
2014-12-16 09:50:00,79.82,79.82,79.77,79.82,9000.0,60.7738,60.7738,60.7358,60.7738,9000.0
2014-12-16 09:55:00,79.8,79.82,79.77,79.81,4100.0,60.7586,60.7738,60.7358,60.7662,4100.0
2014-12-16 10:00:00,79.78,79.79,79.77,79.78,1600.0,60.7434,60.751,60.7358,60.7434,1600.0
2014-12-16 10:05:00,79.78,79.79,79.77,79.79,2000.0,60.7434,60.751,60.7358,60.751,2000.0
2014-12-16 10:10:00,79.78,79.82,79.77,79.82,8200.0,60.7434,60.7738,60.7358,60.7738,8200.0
2014-12-16 10:15:00,79.8,79.83,79.79,79.83,400.0,60.7586,60.7814,60.751,60.7814,400.0
2014-12-16 10:20:00,79.8,79.83,79.79,79.79,2500.0,60.7586,60.7814,60.751,60.751,2500.0
2014-12-16 10:25:00,79.83,79.83,79.8,79.82,3900.0,60.7814,60.7814,60.7586,60.7738,3900.0
2014-12-16 10:30:00,79.79,79.8,79.79,79.79,4300.0,60.751,60.7586,60.751,60.751,4300.0
2014-12-16 10:35:00,79.8,79.81,79.79,79.79,12900.0,60.7586,60.7662,60.751,60.751,12900.0
2014-12-16 10:40:00,79.79,79.81,79.78,79.78,10300.0,60.751,60.7662,60.7434,60.7434,10300.0
2014-12-16 10:45:00,79.79,79.8,79.79,79.79,2100.0,60.751,60.7586,60.751,60.751,2100.0
2014-12-16 10:50:00,79.79,79.79,79.77,79.77,4200.0,60.751,60.751,60.7358,60.7358,4200.0
2014-12-16 10:55:00,79.79,79.79,79.78,79.79,1900.0,60.751,60.751,60.7434,60.751,1900.0
2014-12-16 11:00:00,79.8,79.82,79.78,79.79,28000.0,60.7586,60.7738,60.7434,60.751,28000.0
2014-12-16 11:05:00,79.8,79.81,79.79,79.79,7000.0,60.7586,60.7662,60.751,60.751,7000.0
2014-12-16 11:10:00,79.79,79.8,79.79,79.79,2400.0,60.751,60.7586,60.751,60.751,2400.0
2014-12-16 11:15:00,79.78,79.8,79.78,79.78,2900.0,60.7434,60.7586,60.7434,60.7434,2900.0
2014-12-16 11:20:00,79.78,79.79,79.78,79.78,1300.0,60.7434,60.751,60.7434,60.7434,1300.0
2014-12-16 11:25:00,79.78,79.78,79.77,79.77,6500.0,60.7434,60.7434,60.7358,60.7358,6500.0
2014-12-16 11:30:00,79.77,79.78,79.77,79.78,4800.0,60.7358,60.7434,60.7358,60.7434,4800.0
2014-12-16 11:35:00,79.77,79.8,79.77,79.79,10400.0,60.7358,60.7586,60.7358,60.751,10400.0
2014-12-16 11:40:00,79.8,79.8,79.79,79.8,2400.0,60.7586,60.7586,60.751,60.7586,2400.0
2014-12-16 11:45:00,79.8,79.8,79.79,79.8,3300.0,60.7586,60.7586,60.751,60.7586,3300.0
2014-12-16 11:50:00,79.79,79.81,79.79,79.8,3000.0,60.751,60.7662,60.751,60.7586,3000.0
2014-12-16 11:55:00,79.81,79.81,79.81,79.81,300.0,60.7662,60.7662,60.7662,60.7662,300.0
2014-12-16 12:00:00,79.82,79.83,79.81,79.81,2100.0,60.7738,60.7814,60.7662,60.7662,2100.0
2014-12-16 12:05:00,79.8,79.81,79.79,79.8,2800.0,60.7586,60.7662,60.751,60.7586,2800.0
2014-12-16 12:10:00,79.81,79.81,79.79,79.79,200.0,60.7662,60.7662,60.751,60.751,200.0
2014-12-16 12:15:00,79.79,79.8,79.79,79.79,500.0,60.751,60.7586,60.751,60.751,500.0
2014-12-16 12:20:00,79.8,79.8,79.79,79.79,9800.0,60.7586,60.7586,60.751,60.751,9800.0
2014-12-16 12:25:00,79.79,79.8,79.79,79.79,700.0,60.751,60.7586,60.751,60.751,700.0
2014-12-16 12:30:00,79.8,79.83,79.8,79.81,5600.0,60.7586,60.7814,60.7586,60.7662,5600.0
2014-12-16 12:35:00,79.83,79.83,79.81,79.82,4300.0,60.7814,60.7814,60.7662,60.7738,4300.0
2014-12-16 12:40:00,79.83,79.83,79.81,79.82,1000.0,60.7814,60.7814,60.7662,60.7738,1000.0
2014-12-16 12:45:00,79.83,79.83,79.81,79.82,2800.0,60.7814,60.7814,60.7662,60.7738,2800.0
2014-12-16 12:50:00,79.82,79.83,79.81,79.82,400.0,60.7738,60.7814,60.7662,60.7738,400.0
2014-12-16 12:55:00,79.82,79.83,79.82,79.82,2400.0,60.7738,60.7814,60.7738,60.7738,2400.0
2014-12-16 13:00:00,79.83,79.83,79.81,79.83,1700.0,60.7814,60.7814,60.7662,60.7814,1700.0
2014-12-16 13:05:00,79.81,79.82,79.81,79.82,700.0,60.7662,60.7738,60.7662,60.7738,700.0
2014-12-16 13:10:00,79.82,79.82,79.81,79.81,1200.0,60.7738,60.7738,60.7662,60.7662,1200.0
2014-12-16 13:15:00,79.81,79.82,79.81,79.81,2800.0,60.7662,60.7738,60.7662,60.7662,2800.0
2014-12-16 13:20:00,79.82,79.84,79.81,79.83,5800.0,60.7738,60.789,60.7662,60.7814,5800.0
2014-12-16 13:25:00,79.81,79.83,79.81,79.83,5400.0,60.7662,60.7814,60.7662,60.7814,5400.0
2014-12-16 13:30:00,79.83,79.83,79.81,79.82,2600.0,60.7814,60.7814,60.7662,60.7738,2600.0
2014-12-16 13:35:00,79.82,79.83,79.81,79.82,2300.0,60.7738,60.7814,60.7662,60.7738,2300.0
2014-12-16 13:40:00,79.83,79.83,79.81,79.81,4200.0,60.7814,60.7814,60.7662,60.7662,4200.0
2014-12-16 13:45:00,79.82,79.83,79.82,79.83,1500.0,60.7738,60.7814,60.7738,60.7814,1500.0
2014-12-16 13:50:00,79.82,79.83,79.81,79.81,6300.0,60.7738,60.7814,60.7662,60.7662,6300.0
2014-12-16 13:55:00,79.83,79.83,79.81,79.82,1000.0,60.7814,60.7814,60.7662,60.7738,1000.0
2014-12-16 14:00:00,79.82,79.83,79.82,79.83,1900.0,60.7738,60.7814,60.7738,60.7814,1900.0
2014-12-16 14:05:00,79.83,79.83,79.8,79.81,6700.0,60.7814,60.7814,60.7586,60.7662,6700.0
2014-12-16 14:10:00,79.81,79.81,79.8,79.81,5300.0,60.7662,60.7662,60.7586,60.7662,5300.0
2014-12-16 14:15:00,79.81,79.81,79.8,79.8,1900.0,60.7662,60.7662,60.7586,60.7586,1900.0
2014-12-16 14:20:00,79.8,79.81,79.79,79.79,1400.0,60.7586,60.7662,60.751,60.751,1400.0
2014-12-16 14:25:00,79.79,79.81,79.79,79.81,4100.0,60.751,60.7662,60.751,60.7662,4100.0
2014-12-16 14:30:00,79.81,79.81,79.8,79.8,2000.0,60.7662,60.7662,60.7586,60.7586,2000.0
2014-12-16 14:35:00,79.81,79.81,79.79,79.8,5500.0,60.7662,60.7662,60.751,60.7586,5500.0
2014-12-16 14:40:00,79.79,79.8,79.78,79.78,5400.0,60.751,60.7586,60.7434,60.7434,5400.0
2014-12-16 14:45:00,79.8,79.8,79.79,79.8,600.0,60.7586,60.7586,60.751,60.7586,600.0
2014-12-16 14:50:00,79.78,79.8,79.78,79.8,3200.0,60.7434,60.7586,60.7434,60.7586,3200.0
2014-12-16 14:55:00,79.79,79.8,79.79,79.8,3200.0,60.751,60.7586,60.751,60.7586,3200.0
2014-12-16 15:00:00,79.8,79.8,79.79,79.8,3300.0,60.7586,60.7586,60.751,60.7586,3300.0
2014-12-16 15:05:00,79.79,79.83,79.79,79.81,23600.0,60.751,60.7814,60.751,60.7662,23600.0
2014-12-16 15:10:00,79.82,79.82,79.81,79.81,6000.0,60.7738,60.7738,60.7662,60.7662,6000.0
2014-12-16 15:15:00,79.81,79.82,79.8,79.82,133800.0,60.7662,60.7738,60.7586,60.7738,133800.0
2014-12-16 15:20:00,79.8,79.82,79.8,79.81,1500.0,60.7586,60.7738,60.7586,60.7662,1500.0
2014-12-16 15:25:00,79.81,79.82,79.79,79.81,4200.0,60.7662,60.7738,60.751,60.7662,4200.0
2014-12-16 15:30:00,79.8,79.81,79.79,79.8,2700.0,60.7586,60.7662,60.751,60.7586,2700.0
2014-12-16 15:35:00,79.79,79.81,79.79,79.8,2100.0,60.751,60.7662,60.751,60.7586,2100.0
2014-12-16 15:40:00,79.79,79.81,79.79,79.79,10600.0,60.751,60.7662,60.751,60.751,10600.0
2014-12-16 15:45:00,79.8,79.81,79.79,79.8,5400.0,60.7586,60.7662,60.751,60.7586,5400.0
2014-12-16 15:50:00,79.8,79.81,79.8,79.81,4700.0,60.7586,60.7662,60.7586,60.7662,4700.0
2014-12-16 15:55:00,79.8,79.81,79.79,79.79,3200.0,60.7586,60.7662,60.751,60.751,3200.0
2014-12-17 09:30:00,79.79,79.84,79.79,79.82,27600.0,60.751,60.789,60.751,60.7738,27600.0
2014-12-17 09:35:00,79.81,79.83,79.81,79.81,6100.0,60.7662,60.7814,60.7662,60.7662,6100.0
2014-12-17 09:40:00,79.82,79.84,79.81,79.82,3300.0,60.7738,60.789,60.7662,60.7738,3300.0
2014-12-17 09:45:00,79.82,79.83,79.81,79.83,3800.0,60.7738,60.7814,60.7662,60.7814,3800.0
2014-12-17 09:50:00,79.84,79.86,79.82,79.85,19600.0,60.789,60.8043,60.7738,60.7967,19600.0
2014-12-17 09:55:00,79.85,79.86,79.83,79.86,7800.0,60.7967,60.8043,60.7814,60.8043,7800.0
2014-12-17 10:00:00,79.86,79.86,79.84,79.86,22600.0,60.8043,60.8043,60.789,60.8043,22600.0
2014-12-17 10:05:00,79.86,79.87,79.84,79.86,11200.0,60.8043,60.8119,60.789,60.8043,11200.0
2014-12-17 10:10:00,79.86,79.86,79.85,79.86,11300.0,60.8043,60.8043,60.7967,60.8043,11300.0
2014-12-17 10:15:00,79.86,79.86,79.84,79.86,17100.0,60.8043,60.8043,60.789,60.8043,17100.0
2014-12-17 10:20:00,79.86,79.86,79.85,79.86,4100.0,60.8043,60.8043,60.7967,60.8043,4100.0
2014-12-17 10:25:00,79.85,79.86,79.85,79.86,5500.0,60.7967,60.8043,60.7967,60.8043,5500.0
2014-12-17 10:30:00,79.86,79.86,79.84,79.86,8500.0,60.8043,60.8043,60.789,60.8043,8500.0
2014-12-17 10:35:00,79.86,79.86,79.85,79.86,700.0,60.8043,60.8043,60.7967,60.8043,700.0
2014-12-17 10:40:00,79.86,79.86,79.84,79.85,25600.0,60.8043,60.8043,60.789,60.7967,25600.0
2014-12-17 10:45:00,79.85,79.85,79.83,79.85,5600.0,60.7967,60.7967,60.7814,60.7967,5600.0
2014-12-17 10:50:00,79.85,79.87,79.84,79.87,41400.0,60.7967,60.8119,60.789,60.8119,41400.0
2014-12-17 10:55:00,79.87,79.87,79.86,79.87,33100.0,60.8119,60.8119,60.8043,60.8119,33100.0
2014-12-17 11:00:00,79.87,79.87,79.86,79.86,2700.0,60.8119,60.8119,60.8043,60.8043,2700.0
2014-12-17 11:05:00,79.87,79.87,79.85,79.86,4500.0,60.8119,60.8119,60.7967,60.8043,4500.0
2014-12-17 11:10:00,79.86,79.88,79.85,79.88,3400.0,60.8043,60.8195,60.7967,60.8195,3400.0
2014-12-17 11:15:00,79.88,79.91,79.83,79.88,144200.0,60.8195,60.8423,60.7814,60.8195,144200.0
2014-12-17 11:20:00,79.88,79.88,79.85,79.86,3300.0,60.8195,60.8195,60.7967,60.8043,3300.0
2014-12-17 11:25:00,79.86,79.87,79.84,79.85,26900.0,60.8043,60.8119,60.789,60.7967,26900.0
2014-12-17 11:30:00,79.84,79.85,79.83,79.85,7400.0,60.789,60.7967,60.7814,60.7967,7400.0
2014-12-17 11:35:00,79.82,79.84,79.82,79.84,4700.0,60.7738,60.789,60.7738,60.789,4700.0
2014-12-17 11:40:00,79.84,79.84,79.83,79.84,24100.0,60.789,60.789,60.7814,60.789,24100.0
2014-12-17 11:45:00,79.84,79.84,79.83,79.83,3800.0,60.789,60.789,60.7814,60.7814,3800.0
2014-12-17 11:50:00,79.83,79.85,79.83,79.84,30000.0,60.7814,60.7967,60.7814,60.789,30000.0
2014-12-17 11:55:00,79.83,79.85,79.83,79.85,12100.0,60.7814,60.7967,60.7814,60.7967,12100.0
2014-12-17 12:00:00,79.84,79.85,79.83,79.83,46900.0,60.789,60.7967,60.7814,60.7814,46900.0
2014-12-17 12:05:00,79.83,79.84,79.83,79.83,1200.0,60.7814,60.789,60.7814,60.7814,1200.0
2014-12-17 12:10:00,79.84,79.85,79.83,79.83,9500.0,60.789,60.7967,60.7814,60.7814,9500.0
2014-12-17 12:15:00,79.84,79.84,79.83,79.83,5000.0,60.789,60.789,60.7814,60.7814,5000.0
2014-12-17 12:20:00,79.83,79.85,79.83,79.83,8200.0,60.7814,60.7967,60.7814,60.7814,8200.0
2014-12-17 12:25:00,79.84,79.85,79.82,79.82,23800.0,60.789,60.7967,60.7738,60.7738,23800.0
2014-12-17 12:30:00,79.82,79.83,79.82,79.82,7100.0,60.7738,60.7814,60.7738,60.7738,7100.0
2014-12-17 12:35:00,79.82,79.84,79.8,79.8,64700.0,60.7738,60.789,60.7586,60.7586,64700.0
2014-12-17 12:40:00,79.82,79.82,79.8,79.82,4700.0,60.7738,60.7738,60.7586,60.7738,4700.0
2014-12-17 12:45:00,79.81,79.82,79.81,79.81,9600.0,60.7662,60.7738,60.7662,60.7662,9600.0
2014-12-17 12:50:00,79.81,79.82,79.81,79.81,2800.0,60.7662,60.7738,60.7662,60.7662,2800.0
2014-12-17 12:55:00,79.81,79.82,79.81,79.81,6700.0,60.7662,60.7738,60.7662,60.7662,6700.0
2014-12-17 13:00:00,79.81,79.82,79.81,79.82,1900.0,60.7662,60.7738,60.7662,60.7738,1900.0
2014-12-17 13:05:00,79.81,79.82,79.81,79.81,3700.0,60.7662,60.7738,60.7662,60.7662,3700.0
2014-12-17 13:10:00,79.81,79.82,79.81,79.82,38700.0,60.7662,60.7738,60.7662,60.7738,38700.0
2014-12-17 13:15:00,79.82,79.82,79.8,79.8,12200.0,60.7738,60.7738,60.7586,60.7586,12200.0
2014-12-17 13:20:00,79.8,79.81,79.79,79.79,15800.0,60.7586,60.7662,60.751,60.751,15800.0
2014-12-17 13:25:00,79.81,79.81,79.79,79.79,2700.0,60.7662,60.7662,60.751,60.751,2700.0
2014-12-17 13:30:00,79.8,79.8,79.79,79.79,1600.0,60.7586,60.7586,60.751,60.751,1600.0
2014-12-17 13:35:00,79.79,79.81,79.79,79.79,2200.0,60.751,60.7662,60.751,60.751,2200.0
2014-12-17 13:40:00,79.79,79.81,79.78,79.78,3200.0,60.751,60.7662,60.7434,60.7434,3200.0
2014-12-17 13:45:00,79.79,79.8,79.77,79.77,26400.0,60.751,60.7586,60.7358,60.7358,26400.0
2014-12-17 13:50:00,79.79,79.79,79.77,79.77,4100.0,60.751,60.751,60.7358,60.7358,4100.0
2014-12-17 13:55:00,79.77,79.79,79.77,79.78,8600.0,60.7358,60.751,60.7358,60.7434,8600.0
2014-12-17 14:00:00,79.79,79.93,79.78,79.9,36700.0,60.751,60.8576,60.7434,60.8347,36700.0
2014-12-17 14:05:00,79.88,79.89,79.84,79.87,14300.0,60.8195,60.8271,60.789,60.8119,14300.0
2014-12-17 14:10:00,79.89,79.9,79.85,79.9,600.0,60.8271,60.8347,60.7967,60.8347,600.0
2014-12-17 14:15:00,79.9,79.91,79.89,79.91,6400.0,60.8347,60.8423,60.8271,60.8423,6400.0
2014-12-17 14:20:00,79.93,79.94,79.92,79.94,4500.0,60.8576,60.8652,60.85,60.8652,4500.0
2014-12-17 14:25:00,79.94,79.94,79.93,79.93,1300.0,60.8652,60.8652,60.8576,60.8576,1300.0
2014-12-17 14:30:00,79.94,79.94,79.93,79.93,3600.0,60.8652,60.8652,60.8576,60.8576,3600.0
2014-12-17 14:35:00,79.94,79.94,79.93,79.94,1500.0,60.8652,60.8652,60.8576,60.8652,1500.0
2014-12-17 14:40:00,79.92,79.92,79.87,79.87,1900.0,60.85,60.85,60.8119,60.8119,1900.0
2014-12-17 14:45:00,79.87,79.89,79.86,79.86,4900.0,60.8119,60.8271,60.8043,60.8043,4900.0
2014-12-17 14:50:00,79.86,79.89,79.82,79.83,19300.0,60.8043,60.8271,60.7738,60.7814,19300.0
2014-12-17 14:55:00,79.83,79.84,79.82,79.82,17000.0,60.7814,60.789,60.7738,60.7738,17000.0
2014-12-17 15:00:00,79.82,79.82,79.8,79.81,14800.0,60.7738,60.7738,60.7586,60.7662,14800.0
2014-12-17 15:05:00,79.81,79.82,79.81,79.81,4800.0,60.7662,60.7738,60.7662,60.7662,4800.0
2014-12-17 15:10:00,79.82,79.83,79.81,79.82,2300.0,60.7738,60.7814,60.7662,60.7738,2300.0
2014-12-17 15:15:00,79.82,79.83,79.81,79.82,17000.0,60.7738,60.7814,60.7662,60.7738,17000.0
2014-12-17 15:20:00,79.82,79.82,79.81,79.81,14100.0,60.7738,60.7738,60.7662,60.7662,14100.0
2014-12-17 15:25:00,79.81,79.82,79.81,79.82,1900.0,60.7662,60.7738,60.7662,60.7738,1900.0
2014-12-17 15:30:00,79.82,79.88,79.81,79.81,31400.0,60.7738,60.8195,60.7662,60.7662,31400.0
2014-12-17 15:35:00,79.82,79.84,79.81,79.81,14800.0,60.7738,60.789,60.7662,60.7662,14800.0
2014-12-17 15:40:00,79.82,79.83,79.81,79.83,2800.0,60.7738,60.7814,60.7662,60.7814,2800.0
2014-12-17 15:45:00,79.83,79.83,79.81,79.82,5300.0,60.7814,60.7814,60.7662,60.7738,5300.0
2014-12-17 15:50:00,79.81,79.82,79.81,79.81,1000.0,60.7662,60.7738,60.7662,60.7662,1000.0
2014-12-17 15:55:00,79.81,79.82,79.79,79.79,8800.0,60.7662,60.7738,60.751,60.751,8800.0
2014-12-18 09:30:00,79.79,79.82,79.79,79.81,13100.0,60.751,60.7738,60.751,60.7662,13100.0
2014-12-18 09:35:00,79.79,79.79,79.79,79.79,1400.0,60.751,60.751,60.751,60.751,1400.0
2014-12-18 09:40:00,79.81,79.81,79.8,79.81,2800.0,60.7662,60.7662,60.7586,60.7662,2800.0
2014-12-18 09:45:00,79.81,79.81,79.8,79.81,4700.0,60.7662,60.7662,60.7586,60.7662,4700.0
2014-12-18 09:50:00,79.81,79.82,79.8,79.81,5500.0,60.7662,60.7738,60.7586,60.7662,5500.0
2014-12-18 09:55:00,79.81,79.81,79.8,79.81,3500.0,60.7662,60.7662,60.7586,60.7662,3500.0
2014-12-18 10:00:00,79.8,79.81,79.8,79.81,10900.0,60.7586,60.7662,60.7586,60.7662,10900.0
2014-12-18 10:05:00,79.81,79.81,79.8,79.8,5500.0,60.7662,60.7662,60.7586,60.7586,5500.0
2014-12-18 10:10:00,79.8,79.81,79.8,79.8,4900.0,60.7586,60.7662,60.7586,60.7586,4900.0
2014-12-18 10:15:00,79.8,79.8,79.79,79.79,10300.0,60.7586,60.7586,60.751,60.751,10300.0
2014-12-18 10:20:00,79.79,79.79,79.78,79.79,4800.0,60.751,60.751,60.7434,60.751,4800.0
2014-12-18 10:25:00,79.79,79.79,79.77,79.78,4300.0,60.751,60.751,60.7358,60.7434,4300.0
2014-12-18 10:30:00,79.79,79.79,79.78,79.78,2000.0,60.751,60.751,60.7434,60.7434,2000.0
2014-12-18 10:35:00,79.78,79.79,79.77,79.77,9800.0,60.7434,60.751,60.7358,60.7358,9800.0
2014-12-18 10:40:00,79.78,79.78,79.77,79.77,2900.0,60.7434,60.7434,60.7358,60.7358,2900.0
2014-12-18 10:45:00,79.77,79.78,79.77,79.77,7200.0,60.7358,60.7434,60.7358,60.7358,7200.0
2014-12-18 10:50:00,79.77,79.78,79.76,79.76,4900.0,60.7358,60.7434,60.7281,60.7281,4900.0
2014-12-18 10:55:00,79.76,79.77,79.76,79.76,1500.0,60.7281,60.7358,60.7281,60.7281,1500.0
2014-12-18 11:00:00,79.76,79.77,79.75,79.76,14400.0,60.7281,60.7358,60.7205,60.7281,14400.0
2014-12-18 11:05:00,79.77,79.81,79.77,79.8,4900.0,60.7358,60.7662,60.7358,60.7586,4900.0
2014-12-18 11:10:00,79.79,79.79,79.77,79.77,2200.0,60.751,60.751,60.7358,60.7358,2200.0
2014-12-18 11:15:00,79.77,79.78,79.77,79.78,2100.0,60.7358,60.7434,60.7358,60.7434,2100.0
2014-12-18 11:20:00,79.77,79.81,79.77,79.8,32100.0,60.7358,60.7662,60.7358,60.7586,32100.0
2014-12-18 11:25:00,79.81,79.81,79.79,79.79,2600.0,60.7662,60.7662,60.751,60.751,2600.0
2014-12-18 11:30:00,79.79,79.8,79.79,79.8,6500.0,60.751,60.7586,60.751,60.7586,6500.0
2014-12-18 11:35:00,79.79,79.8,79.79,79.79,1100.0,60.751,60.7586,60.751,60.751,1100.0
2014-12-18 11:40:00,79.8,79.8,79.79,79.8,4700.0,60.7586,60.7586,60.751,60.7586,4700.0
2014-12-18 11:45:00,79.79,79.8,79.79,79.8,2700.0,60.751,60.7586,60.751,60.7586,2700.0
2014-12-18 11:50:00,79.8,79.8,79.78,79.79,4800.0,60.7586,60.7586,60.7434,60.751,4800.0
2014-12-18 11:55:00,79.78,79.78,79.78,79.78,700.0,60.7434,60.7434,60.7434,60.7434,700.0
2014-12-18 12:00:00,79.77,79.78,79.77,79.77,1400.0,60.7358,60.7434,60.7358,60.7358,1400.0
2014-12-18 12:05:00,79.77,79.78,79.77,79.78,3500.0,60.7358,60.7434,60.7358,60.7434,3500.0
2014-12-18 12:10:00,79.78,79.78,79.77,79.78,4200.0,60.7434,60.7434,60.7358,60.7434,4200.0
2014-12-18 12:15:00,79.77,79.78,79.77,79.77,7200.0,60.7358,60.7434,60.7358,60.7358,7200.0
2014-12-18 12:20:00,79.77,79.78,79.77,79.78,1100.0,60.7358,60.7434,60.7358,60.7434,1100.0
2014-12-18 12:25:00,79.77,79.79,79.77,79.79,2400.0,60.7358,60.751,60.7358,60.751,2400.0
2014-12-18 12:30:00,79.79,79.8,79.78,79.79,2100.0,60.751,60.7586,60.7434,60.751,2100.0
2014-12-18 12:35:00,79.8,79.8,79.78,79.8,2600.0,60.7586,60.7586,60.7434,60.7586,2600.0
2014-12-18 12:40:00,79.8,79.8,79.78,79.79,3100.0,60.7586,60.7586,60.7434,60.751,3100.0
2014-12-18 12:45:00,79.78,79.81,79.78,79.79,2600.0,60.7434,60.7662,60.7434,60.751,2600.0
2014-12-18 12:50:00,79.79,79.8,79.79,79.8,400.0,60.751,60.7586,60.751,60.7586,400.0
2014-12-18 12:55:00,79.79,79.8,79.79,79.79,600.0,60.751,60.7586,60.751,60.751,600.0
2014-12-18 13:00:00,79.8,79.8,79.79,79.8,2800.0,60.7586,60.7586,60.751,60.7586,2800.0
2014-12-18 13:05:00,79.8,79.8,79.73,79.77,401700.0,60.7586,60.7586,60.7053,60.7358,401700.0
2014-12-18 13:10:00,79.77,79.77,79.76,79.76,5400.0,60.7358,60.7358,60.7281,60.7281,5400.0
2014-12-18 13:15:00,79.77,79.77,79.75,79.76,79100.0,60.7358,60.7358,60.7205,60.7281,79100.0
2014-12-18 13:20:00,79.76,79.76,79.74,79.74,25400.0,60.7281,60.7281,60.7129,60.7129,25400.0
2014-12-18 13:25:00,79.74,79.75,79.72,79.74,8000.0,60.7129,60.7205,60.6977,60.7129,8000.0
2014-12-18 13:30:00,79.75,79.76,79.74,79.75,1900.0,60.7205,60.7281,60.7129,60.7205,1900.0
2014-12-18 13:35:00,79.75,79.75,79.74,79.75,12300.0,60.7205,60.7205,60.7129,60.7205,12300.0
2014-12-18 13:40:00,79.75,79.75,79.74,79.75,12900.0,60.7205,60.7205,60.7129,60.7205,12900.0
2014-12-18 13:45:00,79.75,79.75,79.74,79.75,8400.0,60.7205,60.7205,60.7129,60.7205,8400.0
2014-12-18 13:50:00,79.75,79.75,79.73,79.74,13300.0,60.7205,60.7205,60.7053,60.7129,13300.0
2014-12-18 13:55:00,79.74,79.75,79.72,79.72,2900.0,60.7129,60.7205,60.6977,60.6977,2900.0
2014-12-18 14:00:00,79.73,79.77,79.73,79.73,2800.0,60.7053,60.7358,60.7053,60.7053,2800.0
2014-12-18 14:05:00,79.73,79.75,79.72,79.74,5600.0,60.7053,60.7205,60.6977,60.7129,5600.0
2014-12-18 14:10:00,79.74,79.75,79.73,79.73,4700.0,60.7129,60.7205,60.7053,60.7053,4700.0
2014-12-18 14:15:00,79.73,79.74,79.72,79.73,7100.0,60.7053,60.7129,60.6977,60.7053,7100.0
2014-12-18 14:20:00,79.72,79.73,79.72,79.73,11400.0,60.6977,60.7053,60.6977,60.7053,11400.0
2014-12-18 14:25:00,79.73,79.74,79.72,79.73,4300.0,60.7053,60.7129,60.6977,60.7053,4300.0
2014-12-18 14:30:00,79.74,79.76,79.74,79.74,2800.0,60.7129,60.7281,60.7129,60.7129,2800.0
2014-12-18 14:35:00,79.74,79.75,79.73,79.74,12000.0,60.7129,60.7205,60.7053,60.7129,12000.0
2014-12-18 14:40:00,79.73,79.74,79.73,79.74,15100.0,60.7053,60.7129,60.7053,60.7129,15100.0
2014-12-18 14:45:00,79.74,79.74,79.72,79.74,11800.0,60.7129,60.7129,60.6977,60.7129,11800.0
2014-12-18 14:50:00,79.73,79.74,79.72,79.74,24800.0,60.7053,60.7129,60.6977,60.7129,24800.0
2014-12-18 14:55:00,79.74,79.74,79.72,79.73,10900.0,60.7129,60.7129,60.6977,60.7053,10900.0
2014-12-18 15:00:00,79.73,79.74,79.72,79.73,16000.0,60.7053,60.7129,60.6977,60.7053,16000.0
2014-12-18 15:05:00,79.73,79.73,79.72,79.73,16400.0,60.7053,60.7053,60.6977,60.7053,16400.0
2014-12-18 15:10:00,79.73,79.75,79.72,79.74,31600.0,60.7053,60.7205,60.6977,60.7129,31600.0
2014-12-18 15:15:00,79.73,79.74,79.72,79.72,19400.0,60.7053,60.7129,60.6977,60.6977,19400.0
2014-12-18 15:20:00,79.74,79.74,79.72,79.73,11400.0,60.7129,60.7129,60.6977,60.7053,11400.0
2014-12-18 15:25:00,79.72,79.73,79.72,79.73,9900.0,60.6977,60.7053,60.6977,60.7053,9900.0
2014-12-18 15:30:00,79.73,79.73,79.72,79.73,15300.0,60.7053,60.7053,60.6977,60.7053,15300.0
2014-12-18 15:35:00,79.73,79.73,79.72,79.72,18500.0,60.7053,60.7053,60.6977,60.6977,18500.0
2014-12-18 15:40:00,79.72,79.73,79.72,79.72,18100.0,60.6977,60.7053,60.6977,60.6977,18100.0
2014-12-18 15:45:00,79.73,79.75,79.72,79.75,20300.0,60.7053,60.7205,60.6977,60.7205,20300.0
2014-12-18 15:50:00,79.75,79.77,79.71,79.72,31000.0,60.7205,60.7358,60.6901,60.6977,31000.0
2014-12-18 15:55:00,79.72,79.77,79.71,79.75,16600.0,60.6977,60.7358,60.6901,60.7205,16600.0
2014-12-19 09:30:00,79.69,79.7,79.69,79.69,13000.0,60.6748,60.6825,60.6748,60.6748,13000.0
2014-12-19 09:35:00,79.7,79.7,79.69,79.7,14100.0,60.6825,60.6825,60.6748,60.6825,14100.0
2014-12-19 09:40:00,79.7,79.71,79.7,79.7,900.0,60.6825,60.6901,60.6825,60.6825,900.0
2014-12-19 09:45:00,79.71,79.71,79.7,79.71,3000.0,60.6901,60.6901,60.6825,60.6901,3000.0
2014-12-19 09:50:00,79.71,79.71,79.68,79.68,7000.0,60.6901,60.6901,60.6672,60.6672,7000.0
2014-12-19 09:55:00,79.69,79.72,79.68,79.72,3800.0,60.6748,60.6977,60.6672,60.6977,3800.0
2014-12-19 10:00:00,79.7,79.7,79.67,79.67,11800.0,60.6825,60.6825,60.6596,60.6596,11800.0
2014-12-19 10:05:00,79.7,79.7,79.68,79.7,1200.0,60.6825,60.6825,60.6672,60.6825,1200.0
2014-12-19 10:10:00,79.69,79.7,79.67,79.68,8300.0,60.6748,60.6825,60.6596,60.6672,8300.0
2014-12-19 10:15:00,79.69,79.7,79.67,79.68,7800.0,60.6748,60.6825,60.6596,60.6672,7800.0
2014-12-19 10:20:00,79.68,79.7,79.68,79.7,5600.0,60.6672,60.6825,60.6672,60.6825,5600.0
2014-12-19 10:25:00,79.68,79.71,79.68,79.69,3100.0,60.6672,60.6901,60.6672,60.6748,3100.0
2014-12-19 10:30:00,79.69,79.71,79.68,79.68,2200.0,60.6748,60.6901,60.6672,60.6672,2200.0
2014-12-19 10:35:00,79.7,79.71,79.68,79.68,800.0,60.6825,60.6901,60.6672,60.6672,800.0
2014-12-19 10:40:00,79.71,79.71,79.68,79.7,3100.0,60.6901,60.6901,60.6672,60.6825,3100.0
2014-12-19 10:45:00,79.71,79.71,79.7,79.71,300.0,60.6901,60.6901,60.6825,60.6901,300.0
2014-12-19 10:50:00,79.71,79.71,79.7,79.71,1900.0,60.6901,60.6901,60.6825,60.6901,1900.0
2014-12-19 10:55:00,79.71,79.71,79.7,79.71,2000.0,60.6901,60.6901,60.6825,60.6901,2000.0
2014-12-19 11:00:00,79.7,79.71,79.68,79.7,12800.0,60.6825,60.6901,60.6672,60.6825,12800.0
2014-12-19 11:05:00,79.7,79.71,79.7,79.7,8600.0,60.6825,60.6901,60.6825,60.6825,8600.0
2014-12-19 11:10:00,79.7,79.72,79.7,79.71,35000.0,60.6825,60.6977,60.6825,60.6901,35000.0
2014-12-19 11:15:00,79.71,79.71,79.7,79.7,200.0,60.6901,60.6901,60.6825,60.6825,200.0
2014-12-19 11:20:00,79.71,79.71,79.7,79.71,1700.0,60.6901,60.6901,60.6825,60.6901,1700.0
2014-12-19 11:25:00,79.7,79.71,79.7,79.7,3200.0,60.6825,60.6901,60.6825,60.6825,3200.0
2014-12-19 11:30:00,79.69,79.7,79.69,79.7,3700.0,60.6748,60.6825,60.6748,60.6825,3700.0
2014-12-19 11:35:00,79.69,79.71,79.69,79.71,1600.0,60.6748,60.6901,60.6748,60.6901,1600.0
2014-12-19 11:40:00,79.71,79.71,79.7,79.7,800.0,60.6901,60.6901,60.6825,60.6825,800.0
2014-12-19 11:45:00,79.7,79.71,79.7,79.71,400.0,60.6825,60.6901,60.6825,60.6901,400.0
2014-12-19 11:50:00,79.71,79.71,79.7,79.7,2700.0,60.6901,60.6901,60.6825,60.6825,2700.0
2014-12-19 11:55:00,79.7,79.7,79.69,79.7,3000.0,60.6825,60.6825,60.6748,60.6825,3000.0
2014-12-19 12:00:00,79.7,79.7,79.69,79.7,6000.0,60.6825,60.6825,60.6748,60.6825,6000.0
2014-12-19 12:05:00,79.7,79.72,79.7,79.7,18700.0,60.6825,60.6977,60.6825,60.6825,18700.0
2014-12-19 12:10:00,79.72,79.72,79.7,79.71,6800.0,60.6977,60.6977,60.6825,60.6901,6800.0
2014-12-19 12:15:00,79.72,79.73,79.7,79.73,1100.0,60.6977,60.7053,60.6825,60.7053,1100.0
2014-12-19 12:20:00,79.71,79.73,79.7,79.71,18000.0,60.6901,60.7053,60.6825,60.6901,18000.0
2014-12-19 12:25:00,79.71,79.72,79.7,79.71,7100.0,60.6901,60.6977,60.6825,60.6901,7100.0
2014-12-19 12:30:00,79.71,79.72,79.7,79.7,9700.0,60.6901,60.6977,60.6825,60.6825,9700.0
2014-12-19 12:35:00,79.71,79.71,79.7,79.71,2500.0,60.6901,60.6901,60.6825,60.6901,2500.0
2014-12-19 12:40:00,79.71,79.71,79.7,79.7,12100.0,60.6901,60.6901,60.6825,60.6825,12100.0
2014-12-19 12:45:00,79.7,79.71,79.7,79.71,8000.0,60.6825,60.6901,60.6825,60.6901,8000.0
2014-12-19 12:50:00,79.71,79.71,79.7,79.71,4200.0,60.6901,60.6901,60.6825,60.6901,4200.0
2014-12-19 12:55:00,79.7,79.71,79.7,79.7,4400.0,60.6825,60.6901,60.6825,60.6825,4400.0
2014-12-19 13:00:00,79.71,79.71,79.7,79.7,10500.0,60.6901,60.6901,60.6825,60.6825,10500.0
2014-12-19 13:05:00,79.7,79.71,79.7,79.71,5700.0,60.6825,60.6901,60.6825,60.6901,5700.0
2014-12-19 13:10:00,79.71,79.71,79.7,79.71,39700.0,60.6901,60.6901,60.6825,60.6901,39700.0
2014-12-19 13:15:00,79.72,79.72,79.71,79.71,4600.0,60.6977,60.6977,60.6901,60.6901,4600.0
2014-12-19 13:20:00,79.71,79.72,79.71,79.71,19600.0,60.6901,60.6977,60.6901,60.6901,19600.0
2014-12-19 13:25:00,79.72,79.72,79.71,79.71,4300.0,60.6977,60.6977,60.6901,60.6901,4300.0
2014-12-19 13:30:00,79.72,79.72,79.71,79.72,1700.0,60.6977,60.6977,60.6901,60.6977,1700.0
2014-12-19 13:35:00,79.71,79.72,79.71,79.71,6500.0,60.6901,60.6977,60.6901,60.6901,6500.0
2014-12-19 13:40:00,79.71,79.72,79.7,79.7,9300.0,60.6901,60.6977,60.6825,60.6825,9300.0
2014-12-19 13:45:00,79.7,79.71,79.7,79.7,3000.0,60.6825,60.6901,60.6825,60.6825,3000.0
2014-12-19 13:50:00,79.71,79.71,79.69,79.7,10200.0,60.6901,60.6901,60.6748,60.6825,10200.0
2014-12-19 13:55:00,79.69,79.7,79.69,79.69,6000.0,60.6748,60.6825,60.6748,60.6748,6000.0
2014-12-19 14:00:00,79.7,79.7,79.69,79.69,400.0,60.6825,60.6825,60.6748,60.6748,400.0
2014-12-19 14:05:00,79.7,79.7,79.69,79.69,1000.0,60.6825,60.6825,60.6748,60.6748,1000.0
2014-12-19 14:10:00,79.69,79.7,79.69,79.7,2300.0,60.6748,60.6825,60.6748,60.6825,2300.0
2014-12-19 14:15:00,79.7,79.7,79.69,79.69,9300.0,60.6825,60.6825,60.6748,60.6748,9300.0
2014-12-19 14:20:00,79.69,79.7,79.69,79.7,7800.0,60.6748,60.6825,60.6748,60.6825,7800.0
2014-12-19 14:25:00,79.7,79.7,79.69,79.69,2400.0,60.6825,60.6825,60.6748,60.6748,2400.0
2014-12-19 14:30:00,79.69,79.7,79.69,79.69,17400.0,60.6748,60.6825,60.6748,60.6748,17400.0
2014-12-19 14:35:00,79.69,79.7,79.68,79.69,19800.0,60.6748,60.6825,60.6672,60.6748,19800.0
2014-12-19 14:40:00,79.69,79.7,79.68,79.7,8200.0,60.6748,60.6825,60.6672,60.6825,8200.0
2014-12-19 14:45:00,79.69,79.69,79.67,79.69,27100.0,60.6748,60.6748,60.6596,60.6748,27100.0
2014-12-19 14:50:00,79.68,79.7,79.68,79.7,3800.0,60.6672,60.6825,60.6672,60.6825,3800.0
2014-12-19 14:55:00,79.69,79.72,79.69,79.72,4800.0,60.6748,60.6977,60.6748,60.6977,4800.0
2014-12-19 15:00:00,79.72,79.72,79.71,79.72,1300.0,60.6977,60.6977,60.6901,60.6977,1300.0
2014-12-19 15:05:00,79.72,79.72,79.7,79.7,6000.0,60.6977,60.6977,60.6825,60.6825,6000.0
2014-12-19 15:10:00,79.71,79.72,79.7,79.71,5700.0,60.6901,60.6977,60.6825,60.6901,5700.0
2014-12-19 15:15:00,79.71,79.71,79.7,79.71,3900.0,60.6901,60.6901,60.6825,60.6901,3900.0
2014-12-19 15:20:00,79.71,79.71,79.7,79.71,5900.0,60.6901,60.6901,60.6825,60.6901,5900.0
2014-12-19 15:25:00,79.71,79.71,79.7,79.71,1700.0,60.6901,60.6901,60.6825,60.6901,1700.0
2014-12-19 15:30:00,79.71,79.72,79.7,79.71,6400.0,60.6901,60.6977,60.6825,60.6901,6400.0
2014-12-19 15:35:00,79.7,79.71,79.7,79.7,7800.0,60.6825,60.6901,60.6825,60.6825,7800.0
2014-12-19 15:40:00,79.7,79.71,79.7,79.71,3200.0,60.6825,60.6901,60.6825,60.6901,3200.0
2014-12-19 15:45:00,79.7,79.71,79.68,79.68,15600.0,60.6825,60.6901,60.6672,60.6672,15600.0
2014-12-19 15:50:00,79.69,79.7,79.68,79.7,7500.0,60.6748,60.6825,60.6672,60.6825,7500.0
2014-12-19 15:55:00,79.7,79.72,79.69,79.72,16900.0,60.6825,60.6977,60.6748,60.6977,16900.0
2014-12-22 09:30:00,79.7,79.72,79.69,79.69,12400.0,60.6825,60.6977,60.6748,60.6748,12400.0
2014-12-22 09:35:00,79.71,79.74,79.69,79.73,2900.0,60.6901,60.7129,60.6748,60.7053,2900.0
2014-12-22 09:40:00,79.73,79.74,79.7,79.7,2900.0,60.7053,60.7129,60.6825,60.6825,2900.0
2014-12-22 09:45:00,79.69,79.71,79.69,79.69,1800.0,60.6748,60.6901,60.6748,60.6748,1800.0
2014-12-22 09:50:00,79.71,79.72,79.71,79.71,3400.0,60.6901,60.6977,60.6901,60.6901,3400.0
2014-12-22 09:55:00,79.71,79.72,79.71,79.71,900.0,60.6901,60.6977,60.6901,60.6901,900.0
2014-12-22 10:00:00,79.72,79.74,79.69,79.73,27100.0,60.6977,60.7129,60.6748,60.7053,27100.0
2014-12-22 10:05:00,79.73,79.73,79.69,79.7,4300.0,60.7053,60.7053,60.6748,60.6825,4300.0
2014-12-22 10:10:00,79.69,79.7,79.69,79.69,3800.0,60.6748,60.6825,60.6748,60.6748,3800.0
2014-12-22 10:15:00,79.7,79.72,79.68,79.72,4100.0,60.6825,60.6977,60.6672,60.6977,4100.0
2014-12-22 10:20:00,79.7,79.72,79.69,79.7,4000.0,60.6825,60.6977,60.6748,60.6825,4000.0
2014-12-22 10:25:00,79.7,79.71,79.7,79.7,2700.0,60.6825,60.6901,60.6825,60.6825,2700.0
2014-12-22 10:30:00,79.7,79.71,79.7,79.71,800.0,60.6825,60.6901,60.6825,60.6901,800.0
2014-12-22 10:35:00,79.71,79.72,79.7,79.72,3700.0,60.6901,60.6977,60.6825,60.6977,3700.0
2014-12-22 10:40:00,79.7,79.72,79.7,79.7,1200.0,60.6825,60.6977,60.6825,60.6825,1200.0
2014-12-22 10:45:00,79.71,79.72,79.7,79.71,4600.0,60.6901,60.6977,60.6825,60.6901,4600.0
2014-12-22 10:50:00,79.71,79.72,79.7,79.72,4200.0,60.6901,60.6977,60.6825,60.6977,4200.0
2014-12-22 10:55:00,79.71,79.73,79.71,79.73,2700.0,60.6901,60.7053,60.6901,60.7053,2700.0
2014-12-22 11:00:00,79.73,79.73,79.71,79.72,11400.0,60.7053,60.7053,60.6901,60.6977,11400.0
2014-12-22 11:05:00,79.71,79.73,79.71,79.72,12300.0,60.6901,60.7053,60.6901,60.6977,12300.0
2014-12-22 11:10:00,79.72,79.73,79.71,79.72,7300.0,60.6977,60.7053,60.6901,60.6977,7300.0
2014-12-22 11:15:00,79.72,79.73,79.71,79.73,11500.0,60.6977,60.7053,60.6901,60.7053,11500.0
2014-12-22 11:20:00,79.73,79.73,79.72,79.73,2900.0,60.7053,60.7053,60.6977,60.7053,2900.0
2014-12-22 11:25:00,79.72,79.73,79.72,79.73,6300.0,60.6977,60.7053,60.6977,60.7053,6300.0
2014-12-22 11:30:00,79.73,79.73,79.72,79.73,3600.0,60.7053,60.7053,60.6977,60.7053,3600.0
2014-12-22 11:35:00,79.73,79.73,79.72,79.73,3500.0,60.7053,60.7053,60.6977,60.7053,3500.0
2014-12-22 11:40:00,79.73,79.73,79.72,79.72,2600.0,60.7053,60.7053,60.6977,60.6977,2600.0
2014-12-22 11:45:00,79.72,79.73,79.72,79.73,4000.0,60.6977,60.7053,60.6977,60.7053,4000.0
2014-12-22 11:50:00,79.73,79.73,79.72,79.73,2200.0,60.7053,60.7053,60.6977,60.7053,2200.0
2014-12-22 11:55:00,79.73,79.73,79.71,79.72,3900.0,60.7053,60.7053,60.6901,60.6977,3900.0
2014-12-22 12:00:00,79.72,79.73,79.71,79.73,4000.0,60.6977,60.7053,60.6901,60.7053,4000.0
2014-12-22 12:05:00,79.73,79.73,79.72,79.73,1000.0,60.7053,60.7053,60.6977,60.7053,1000.0
2014-12-22 12:10:00,79.73,79.73,79.71,79.72,2300.0,60.7053,60.7053,60.6901,60.6977,2300.0
2014-12-22 12:15:00,79.72,79.72,79.71,79.72,3400.0,60.6977,60.6977,60.6901,60.6977,3400.0
2014-12-22 12:20:00,79.72,79.72,79.71,79.72,1100.0,60.6977,60.6977,60.6901,60.6977,1100.0
2014-12-22 12:25:00,79.72,79.74,79.72,79.73,10200.0,60.6977,60.7129,60.6977,60.7053,10200.0
2014-12-22 12:30:00,79.72,79.73,79.72,79.73,400.0,60.6977,60.7053,60.6977,60.7053,400.0
2014-12-22 12:35:00,79.71,79.72,79.71,79.71,1800.0,60.6901,60.6977,60.6901,60.6901,1800.0
2014-12-22 12:40:00,79.73,79.73,79.71,79.72,6600.0,60.7053,60.7053,60.6901,60.6977,6600.0
2014-12-22 12:45:00,79.71,79.73,79.71,79.72,2200.0,60.6901,60.7053,60.6901,60.6977,2200.0
2014-12-22 12:50:00,79.72,79.73,79.71,79.71,300.0,60.6977,60.7053,60.6901,60.6901,300.0
2014-12-22 12:55:00,79.72,79.73,79.71,79.72,3900.0,60.6977,60.7053,60.6901,60.6977,3900.0
2014-12-22 13:00:00,79.71,79.74,79.71,79.74,7400.0,60.6901,60.7129,60.6901,60.7129,7400.0
2014-12-22 13:05:00,79.72,79.75,79.72,79.74,5800.0,60.6977,60.7205,60.6977,60.7129,5800.0
2014-12-22 13:10:00,79.74,79.75,79.73,79.73,3500.0,60.7129,60.7205,60.7053,60.7053,3500.0
2014-12-22 13:15:00,79.73,79.74,79.73,79.73,700.0,60.7053,60.7129,60.7053,60.7053,700.0
2014-12-22 13:20:00,79.74,79.74,79.73,79.74,2400.0,60.7129,60.7129,60.7053,60.7129,2400.0
2014-12-22 13:25:00,79.74,79.74,79.73,79.74,4900.0,60.7129,60.7129,60.7053,60.7129,4900.0
2014-12-22 13:30:00,79.73,79.74,79.72,79.73,2700.0,60.7053,60.7129,60.6977,60.7053,2700.0
2014-12-22 13:35:00,79.72,79.73,79.72,79.73,1900.0,60.6977,60.7053,60.6977,60.7053,1900.0
2014-12-22 13:40:00,79.73,79.74,79.72,79.74,20500.0,60.7053,60.7129,60.6977,60.7129,20500.0
2014-12-22 13:45:00,79.71,79.73,79.71,79.72,2000.0,60.6901,60.7053,60.6901,60.6977,2000.0
2014-12-22 13:50:00,79.73,79.74,79.71,79.74,3200.0,60.7053,60.7129,60.6901,60.7129,3200.0
2014-12-22 13:55:00,79.74,79.75,79.72,79.74,11100.0,60.7129,60.7205,60.6977,60.7129,11100.0
2014-12-22 14:00:00,79.74,79.74,79.72,79.72,600.0,60.7129,60.7129,60.6977,60.6977,600.0
2014-12-22 14:05:00,79.74,79.74,79.72,79.72,31300.0,60.7129,60.7129,60.6977,60.6977,31300.0
2014-12-22 14:10:00,79.74,79.74,79.72,79.73,4600.0,60.7129,60.7129,60.6977,60.7053,4600.0
2014-12-22 14:15:00,79.74,79.74,79.73,79.74,4200.0,60.7129,60.7129,60.7053,60.7129,4200.0
2014-12-22 14:20:00,79.73,79.74,79.73,79.74,5700.0,60.7053,60.7129,60.7053,60.7129,5700.0
2014-12-22 14:25:00,79.74,79.74,79.73,79.74,2200.0,60.7129,60.7129,60.7053,60.7129,2200.0
2014-12-22 14:30:00,79.74,79.74,79.73,79.73,2900.0,60.7129,60.7129,60.7053,60.7053,2900.0
2014-12-22 14:35:00,79.73,79.75,79.73,79.74,5600.0,60.7053,60.7205,60.7053,60.7129,5600.0
2014-12-22 14:40:00,79.75,79.75,79.74,79.74,7300.0,60.7205,60.7205,60.7129,60.7129,7300.0
2014-12-22 14:45:00,79.74,79.75,79.73,79.73,7600.0,60.7129,60.7205,60.7053,60.7053,7600.0
2014-12-22 14:50:00,79.73,79.74,79.73,79.74,7300.0,60.7053,60.7129,60.7053,60.7129,7300.0
2014-12-22 14:55:00,79.74,79.75,79.73,79.75,3300.0,60.7129,60.7205,60.7053,60.7205,3300.0
2014-12-22 15:00:00,79.73,79.75,79.73,79.74,9800.0,60.7053,60.7205,60.7053,60.7129,9800.0
2014-12-22 15:05:00,79.75,79.75,79.73,79.74,17200.0,60.7205,60.7205,60.7053,60.7129,17200.0
2014-12-22 15:10:00,79.73,79.74,79.73,79.73,3800.0,60.7053,60.7129,60.7053,60.7053,3800.0
2014-12-22 15:15:00,79.73,79.75,79.73,79.75,10700.0,60.7053,60.7205,60.7053,60.7205,10700.0
2014-12-22 15:20:00,79.73,79.74,79.72,79.73,11400.0,60.7053,60.7129,60.6977,60.7053,11400.0
2014-12-22 15:25:00,79.73,79.75,79.72,79.74,9900.0,60.7053,60.7205,60.6977,60.7129,9900.0
2014-12-22 15:30:00,79.73,79.75,79.73,79.74,11200.0,60.7053,60.7205,60.7053,60.7129,11200.0
2014-12-22 15:35:00,79.74,79.75,79.74,79.74,2000.0,60.7129,60.7205,60.7129,60.7129,2000.0
2014-12-22 15:40:00,79.73,79.75,79.73,79.74,5700.0,60.7053,60.7205,60.7053,60.7129,5700.0
2014-12-22 15:45:00,79.74,79.74,79.73,79.74,2300.0,60.7129,60.7129,60.7053,60.7129,2300.0
2014-12-22 15:50:00,79.74,79.75,79.72,79.72,8800.0,60.7129,60.7205,60.6977,60.6977,8800.0
2014-12-22 15:55:00,79.72,79.73,79.69,79.69,17200.0,60.6977,60.7053,60.6748,60.6748,17200.0
2014-12-23 09:30:00,79.4,79.42,79.4,79.41,20400.0,60.6648,60.6801,60.6648,60.6725,20400.0
2014-12-23 09:35:00,79.41,79.42,79.4,79.42,800.0,60.6725,60.6801,60.6648,60.6801,800.0
2014-12-23 09:40:00,79.42,79.42,79.41,79.41,1200.0,60.6801,60.6801,60.6725,60.6725,1200.0
2014-12-23 09:45:00,79.41,79.42,79.41,79.41,8700.0,60.6725,60.6801,60.6725,60.6725,8700.0
2014-12-23 09:50:00,79.42,79.42,79.4,79.4,7300.0,60.6801,60.6801,60.6648,60.6648,7300.0
2014-12-23 09:55:00,79.41,79.41,79.4,79.41,1600.0,60.6725,60.6725,60.6648,60.6725,1600.0
2014-12-23 10:00:00,79.41,79.41,79.38,79.41,9200.0,60.6725,60.6725,60.6495,60.6725,9200.0
2014-12-23 10:05:00,79.4,79.41,79.38,79.4,2400.0,60.6648,60.6725,60.6495,60.6648,2400.0
2014-12-23 10:10:00,79.39,79.4,79.39,79.4,6300.0,60.6572,60.6648,60.6572,60.6648,6300.0
2014-12-23 10:15:00,79.4,79.4,79.39,79.4,8800.0,60.6648,60.6648,60.6572,60.6648,8800.0
2014-12-23 10:20:00,79.4,79.4,79.39,79.4,3600.0,60.6648,60.6648,60.6572,60.6648,3600.0
2014-12-23 10:25:00,79.4,79.4,79.39,79.4,3300.0,60.6648,60.6648,60.6572,60.6648,3300.0
2014-12-23 10:30:00,79.4,79.4,79.39,79.4,2300.0,60.6648,60.6648,60.6572,60.6648,2300.0
2014-12-23 10:35:00,79.4,79.4,79.38,79.4,15100.0,60.6648,60.6648,60.6495,60.6648,15100.0
2014-12-23 10:40:00,79.39,79.4,79.39,79.4,3300.0,60.6572,60.6648,60.6572,60.6648,3300.0
2014-12-23 10:45:00,79.39,79.4,79.39,79.4,3300.0,60.6572,60.6648,60.6572,60.6648,3300.0
2014-12-23 10:50:00,79.4,79.4,79.38,79.39,5000.0,60.6648,60.6648,60.6495,60.6572,5000.0
2014-12-23 10:55:00,79.4,79.4,79.37,79.39,4300.0,60.6648,60.6648,60.6419,60.6572,4300.0
2014-12-23 11:00:00,79.39,79.39,79.38,79.38,6400.0,60.6572,60.6572,60.6495,60.6495,6400.0
2014-12-23 11:05:00,79.39,79.39,79.38,79.38,1300.0,60.6572,60.6572,60.6495,60.6495,1300.0
2014-12-23 11:10:00,79.39,79.39,79.37,79.39,7000.0,60.6572,60.6572,60.6419,60.6572,7000.0
2014-12-23 11:15:00,79.39,79.39,79.37,79.37,8400.0,60.6572,60.6572,60.6419,60.6419,8400.0
2014-12-23 11:20:00,79.39,79.39,79.37,79.38,15900.0,60.6572,60.6572,60.6419,60.6495,15900.0
2014-12-23 11:25:00,79.39,79.4,79.37,79.4,6100.0,60.6572,60.6648,60.6419,60.6648,6100.0
2014-12-23 11:30:00,79.4,79.4,79.37,79.37,13400.0,60.6648,60.6648,60.6419,60.6419,13400.0
2014-12-23 11:35:00,79.38,79.38,79.37,79.38,4700.0,60.6495,60.6495,60.6419,60.6495,4700.0
2014-12-23 11:40:00,79.38,79.39,79.37,79.39,4200.0,60.6495,60.6572,60.6419,60.6572,4200.0
2014-12-23 11:45:00,79.39,79.39,79.38,79.38,3700.0,60.6572,60.6572,60.6495,60.6495,3700.0
2014-12-23 11:50:00,79.39,79.39,79.38,79.39,2100.0,60.6572,60.6572,60.6495,60.6572,2100.0
2014-12-23 11:55:00,79.39,79.39,79.38,79.38,1100.0,60.6572,60.6572,60.6495,60.6495,1100.0
2014-12-23 12:00:00,79.39,79.4,79.38,79.39,18800.0,60.6572,60.6648,60.6495,60.6572,18800.0
2014-12-23 12:05:00,79.39,79.4,79.39,79.4,30900.0,60.6572,60.6648,60.6572,60.6648,30900.0
2014-12-23 12:10:00,79.39,79.4,79.38,79.39,14100.0,60.6572,60.6648,60.6495,60.6572,14100.0
2014-12-23 12:15:00,79.39,79.4,79.38,79.38,4700.0,60.6572,60.6648,60.6495,60.6495,4700.0
2014-12-23 12:20:00,79.4,79.4,79.38,79.4,7900.0,60.6648,60.6648,60.6495,60.6648,7900.0
2014-12-23 12:25:00,79.4,79.4,79.38,79.39,3800.0,60.6648,60.6648,60.6495,60.6572,3800.0
2014-12-23 12:30:00,79.39,79.4,79.39,79.4,500.0,60.6572,60.6648,60.6572,60.6648,500.0
2014-12-23 12:35:00,79.4,79.4,79.39,79.39,5600.0,60.6648,60.6648,60.6572,60.6572,5600.0
2014-12-23 12:40:00,79.39,79.4,79.38,79.38,700.0,60.6572,60.6648,60.6495,60.6495,700.0
2014-12-23 12:45:00,79.38,79.4,79.38,79.4,600.0,60.6495,60.6648,60.6495,60.6648,600.0
2014-12-23 12:50:00,79.39,79.4,79.38,79.39,5100.0,60.6572,60.6648,60.6495,60.6572,5100.0
2014-12-23 12:55:00,79.4,79.4,79.38,79.4,1500.0,60.6648,60.6648,60.6495,60.6648,1500.0
2014-12-23 13:00:00,79.4,79.4,79.38,79.38,30500.0,60.6648,60.6648,60.6495,60.6495,30500.0
2014-12-23 13:05:00,79.38,79.4,79.38,79.4,12600.0,60.6495,60.6648,60.6495,60.6648,12600.0
2014-12-23 13:10:00,79.4,79.4,79.39,79.4,2200.0,60.6648,60.6648,60.6572,60.6648,2200.0
2014-12-23 13:15:00,79.4,79.4,79.39,79.4,3800.0,60.6648,60.6648,60.6572,60.6648,3800.0
2014-12-23 13:20:00,79.4,79.4,79.39,79.4,3100.0,60.6648,60.6648,60.6572,60.6648,3100.0
2014-12-23 13:25:00,79.39,79.4,79.38,79.39,22900.0,60.6572,60.6648,60.6495,60.6572,22900.0
2014-12-23 13:30:00,79.38,79.39,79.38,79.39,1900.0,60.6495,60.6572,60.6495,60.6572,1900.0
2014-12-23 13:35:00,79.39,79.39,79.37,79.39,4000.0,60.6572,60.6572,60.6419,60.6572,4000.0
2014-12-23 13:40:00,79.37,79.41,79.37,79.41,12300.0,60.6419,60.6725,60.6419,60.6725,12300.0
2014-12-23 13:45:00,79.41,79.41,79.4,79.41,6800.0,60.6725,60.6725,60.6648,60.6725,6800.0
2014-12-23 13:50:00,79.41,79.41,79.4,79.4,3800.0,60.6725,60.6725,60.6648,60.6648,3800.0
2014-12-23 13:55:00,79.41,79.41,79.39,79.39,8600.0,60.6725,60.6725,60.6572,60.6572,8600.0
2014-12-23 14:00:00,79.39,79.4,79.38,79.39,7200.0,60.6572,60.6648,60.6495,60.6572,7200.0
2014-12-23 14:05:00,79.38,79.41,79.38,79.41,23100.0,60.6495,60.6725,60.6495,60.6725,23100.0
2014-12-23 14:10:00,79.41,79.41,79.4,79.41,4900.0,60.6725,60.6725,60.6648,60.6725,4900.0
2014-12-23 14:15:00,79.41,79.41,79.39,79.41,36400.0,60.6725,60.6725,60.6572,60.6725,36400.0
2014-12-23 14:20:00,79.4,79.41,79.4,79.41,8300.0,60.6648,60.6725,60.6648,60.6725,8300.0
2014-12-23 14:25:00,79.41,79.41,79.4,79.4,4500.0,60.6725,60.6725,60.6648,60.6648,4500.0
2014-12-23 14:30:00,79.41,79.41,79.4,79.41,13400.0,60.6725,60.6725,60.6648,60.6725,13400.0
2014-12-23 14:35:00,79.41,79.45,79.4,79.45,33600.0,60.6725,60.703,60.6648,60.703,33600.0
2014-12-23 14:40:00,79.46,79.47,79.45,79.45,2400.0,60.7107,60.7183,60.703,60.703,2400.0
2014-12-23 14:45:00,79.45,79.46,79.43,79.44,38800.0,60.703,60.7107,60.6877,60.6954,38800.0
2014-12-23 14:50:00,79.45,79.45,79.42,79.42,6100.0,60.703,60.703,60.6801,60.6801,6100.0
2014-12-23 14:55:00,79.43,79.46,79.42,79.46,46500.0,60.6877,60.7107,60.6801,60.7107,46500.0
2014-12-23 15:00:00,79.46,79.46,79.43,79.44,21500.0,60.7107,60.7107,60.6877,60.6954,21500.0
2014-12-23 15:05:00,79.45,79.45,79.44,79.44,7900.0,60.703,60.703,60.6954,60.6954,7900.0
2014-12-23 15:10:00,79.44,79.45,79.44,79.45,5500.0,60.6954,60.703,60.6954,60.703,5500.0
2014-12-23 15:15:00,79.44,79.45,79.43,79.45,22600.0,60.6954,60.703,60.6877,60.703,22600.0
2014-12-23 15:20:00,79.44,79.45,79.43,79.44,5200.0,60.6954,60.703,60.6877,60.6954,5200.0
2014-12-23 15:25:00,79.45,79.45,79.44,79.45,16800.0,60.703,60.703,60.6954,60.703,16800.0
2014-12-23 15:30:00,79.44,79.45,79.44,79.45,2800.0,60.6954,60.703,60.6954,60.703,2800.0
2014-12-23 15:35:00,79.44,79.45,79.43,79.44,8400.0,60.6954,60.703,60.6877,60.6954,8400.0
2014-12-23 15:40:00,79.44,79.45,79.43,79.43,9100.0,60.6954,60.703,60.6877,60.6877,9100.0
2014-12-23 15:45:00,79.44,79.44,79.43,79.44,2300.0,60.6954,60.6954,60.6877,60.6954,2300.0
2014-12-23 15:50:00,79.44,79.44,79.43,79.44,13200.0,60.6954,60.6954,60.6877,60.6954,13200.0
2014-12-23 15:55:00,79.44,79.44,79.43,79.44,8600.0,60.6954,60.6954,60.6877,60.6954,8600.0
2014-12-24 09:30:00,79.41,79.42,79.4,79.4,20400.0,60.6725,60.6801,60.6648,60.6648,20400.0
2014-12-24 09:35:00,79.42,79.42,79.39,79.4,2600.0,60.6801,60.6801,60.6572,60.6648,2600.0
2014-12-24 09:40:00,79.39,79.42,79.39,79.41,5700.0,60.6572,60.6801,60.6572,60.6725,5700.0
2014-12-24 09:45:00,79.41,79.41,79.4,79.41,3300.0,60.6725,60.6725,60.6648,60.6725,3300.0
2014-12-24 09:50:00,79.41,79.44,79.38,79.41,3400.0,60.6725,60.6954,60.6495,60.6725,3400.0
2014-12-24 09:55:00,79.41,79.44,79.39,79.41,2600.0,60.6725,60.6954,60.6572,60.6725,2600.0
2014-12-24 10:00:00,79.41,79.42,79.4,79.42,4700.0,60.6725,60.6801,60.6648,60.6801,4700.0
2014-12-24 10:05:00,79.42,79.42,79.4,79.42,3300.0,60.6801,60.6801,60.6648,60.6801,3300.0
2014-12-24 10:10:00,79.42,79.42,79.41,79.42,3300.0,60.6801,60.6801,60.6725,60.6801,3300.0
2014-12-24 10:15:00,79.42,79.43,79.41,79.42,14500.0,60.6801,60.6877,60.6725,60.6801,14500.0
2014-12-24 10:20:00,79.42,79.42,79.41,79.42,2800.0,60.6801,60.6801,60.6725,60.6801,2800.0
2014-12-24 10:25:00,79.42,79.42,79.38,79.41,6300.0,60.6801,60.6801,60.6495,60.6725,6300.0
2014-12-24 10:30:00,79.41,79.41,79.38,79.41,2500.0,60.6725,60.6725,60.6495,60.6725,2500.0
2014-12-24 10:35:00,79.41,79.42,79.4,79.42,1600.0,60.6725,60.6801,60.6648,60.6801,1600.0
2014-12-24 10:40:00,79.42,79.42,79.4,79.42,6400.0,60.6801,60.6801,60.6648,60.6801,6400.0
2014-12-24 10:45:00,79.42,79.42,79.4,79.41,2300.0,60.6801,60.6801,60.6648,60.6725,2300.0
2014-12-24 10:50:00,79.41,79.42,79.4,79.42,13100.0,60.6725,60.6801,60.6648,60.6801,13100.0
2014-12-24 10:55:00,79.42,79.42,79.4,79.4,2200.0,60.6801,60.6801,60.6648,60.6648,2200.0
2014-12-24 11:00:00,79.41,79.42,79.4,79.41,9000.0,60.6725,60.6801,60.6648,60.6725,9000.0
2014-12-24 11:05:00,79.41,79.42,79.39,79.41,12400.0,60.6725,60.6801,60.6572,60.6725,12400.0
2014-12-24 11:10:00,79.41,79.41,79.4,79.41,5600.0,60.6725,60.6725,60.6648,60.6725,5600.0
2014-12-24 11:15:00,79.41,79.41,79.4,79.41,9300.0,60.6725,60.6725,60.6648,60.6725,9300.0
2014-12-24 11:20:00,79.41,79.42,79.4,79.42,12700.0,60.6725,60.6801,60.6648,60.6801,12700.0
2014-12-24 11:25:00,79.42,79.42,79.4,79.42,2400.0,60.6801,60.6801,60.6648,60.6801,2400.0
2014-12-24 11:30:00,79.42,79.42,79.4,79.42,2900.0,60.6801,60.6801,60.6648,60.6801,2900.0
2014-12-24 11:35:00,79.42,79.45,79.41,79.45,16300.0,60.6801,60.703,60.6725,60.703,16300.0
2014-12-24 11:40:00,79.45,79.45,79.44,79.45,5300.0,60.703,60.703,60.6954,60.703,5300.0
2014-12-24 11:45:00,79.45,79.45,79.44,79.45,4600.0,60.703,60.703,60.6954,60.703,4600.0
2014-12-24 11:50:00,79.44,79.46,79.44,79.46,4000.0,60.6954,60.7107,60.6954,60.7107,4000.0
2014-12-24 11:55:00,79.46,79.48,79.45,79.48,3100.0,60.7107,60.7259,60.703,60.7259,3100.0
2014-12-24 12:00:00,79.48,79.48,79.46,79.47,4700.0,60.7259,60.7259,60.7107,60.7183,4700.0
2014-12-24 12:05:00,79.48,79.49,79.46,79.46,9300.0,60.7259,60.7336,60.7107,60.7107,9300.0
2014-12-24 12:10:00,79.48,79.5,79.46,79.5,5700.0,60.7259,60.7412,60.7107,60.7412,5700.0
2014-12-24 12:15:00,79.5,79.5,79.48,79.49,10900.0,60.7412,60.7412,60.7259,60.7336,10900.0
2014-12-24 12:20:00,79.49,79.49,79.48,79.49,1700.0,60.7336,60.7336,60.7259,60.7336,1700.0
2014-12-24 12:25:00,79.49,79.49,79.48,79.48,5300.0,60.7336,60.7336,60.7259,60.7259,5300.0
2014-12-24 12:30:00,79.49,79.5,79.48,79.49,2600.0,60.7336,60.7412,60.7259,60.7336,2600.0
2014-12-24 12:35:00,79.5,79.5,79.49,79.49,4000.0,60.7412,60.7412,60.7336,60.7336,4000.0
2014-12-24 12:40:00,79.5,79.5,79.49,79.49,1900.0,60.7412,60.7412,60.7336,60.7336,1900.0
2014-12-24 12:45:00,79.5,79.5,79.49,79.5,4500.0,60.7412,60.7412,60.7336,60.7412,4500.0
2014-12-24 12:50:00,79.5,79.5,79.49,79.5,4600.0,60.7412,60.7412,60.7336,60.7412,4600.0
2014-12-24 12:55:00,79.5,79.5,79.46,79.48,11500.0,60.7412,60.7412,60.7107,60.7259,11500.0
2014-12-26 09:30:00,79.49,79.5,79.48,79.49,12000.0,60.7336,60.7412,60.7259,60.7336,12000.0
2014-12-26 09:35:00,79.46,79.48,79.4,79.44,22600.0,60.7107,60.7259,60.6648,60.6954,22600.0
2014-12-26 09:40:00,79.4,79.46,79.4,79.45,7600.0,60.6648,60.7107,60.6648,60.703,7600.0
2014-12-26 09:45:00,79.45,79.47,79.43,79.43,4600.0,60.703,60.7183,60.6877,60.6877,4600.0
2014-12-26 09:50:00,79.47,79.47,79.43,79.45,1300.0,60.7183,60.7183,60.6877,60.703,1300.0
2014-12-26 09:55:00,79.45,79.45,79.44,79.45,1300.0,60.703,60.703,60.6954,60.703,1300.0
2014-12-26 10:00:00,79.43,79.45,79.42,79.45,1300.0,60.6877,60.703,60.6801,60.703,1300.0
2014-12-26 10:05:00,79.43,79.44,79.41,79.44,2900.0,60.6877,60.6954,60.6725,60.6954,2900.0
2014-12-26 10:10:00,79.44,79.44,79.43,79.44,1300.0,60.6954,60.6954,60.6877,60.6954,1300.0
2014-12-26 10:15:00,79.43,79.44,79.42,79.44,1600.0,60.6877,60.6954,60.6801,60.6954,1600.0
2014-12-26 10:20:00,79.44,79.46,79.43,79.46,5700.0,60.6954,60.7107,60.6877,60.7107,5700.0
2014-12-26 10:25:00,79.44,79.45,79.42,79.45,1700.0,60.6954,60.703,60.6801,60.703,1700.0
2014-12-26 10:30:00,79.44,79.44,79.42,79.42,800.0,60.6954,60.6954,60.6801,60.6801,800.0
2014-12-26 10:35:00,79.45,79.49,79.45,79.47,22300.0,60.703,60.7336,60.703,60.7183,22300.0
2014-12-26 10:40:00,79.45,79.47,79.42,79.44,1600.0,60.703,60.7183,60.6801,60.6954,1600.0
2014-12-26 10:45:00,79.47,79.47,79.44,79.44,900.0,60.7183,60.7183,60.6954,60.6954,900.0
2014-12-26 10:50:00,79.46,79.49,79.46,79.48,3300.0,60.7107,60.7336,60.7107,60.7259,3300.0
2014-12-26 10:55:00,79.48,79.48,79.45,79.45,500.0,60.7259,60.7259,60.703,60.703,500.0
2014-12-26 11:00:00,79.48,79.48,79.45,79.46,1100.0,60.7259,60.7259,60.703,60.7107,1100.0
2014-12-26 11:05:00,79.45,79.48,79.45,79.48,4100.0,60.703,60.7259,60.703,60.7259,4100.0
2014-12-26 11:10:00,79.47,79.48,79.46,79.48,200.0,60.7183,60.7259,60.7107,60.7259,200.0
2014-12-26 11:15:00,79.46,79.48,79.46,79.46,600.0,60.7107,60.7259,60.7107,60.7107,600.0
2014-12-26 11:20:00,79.48,79.48,79.46,79.46,1100.0,60.7259,60.7259,60.7107,60.7107,1100.0
2014-12-26 11:25:00,79.47,79.47,79.46,79.47,2000.0,60.7183,60.7183,60.7107,60.7183,2000.0
2014-12-26 11:30:00,79.45,79.47,79.45,79.46,7300.0,60.703,60.7183,60.703,60.7107,7300.0
2014-12-26 11:35:00,79.48,79.48,79.46,79.46,400.0,60.7259,60.7259,60.7107,60.7107,400.0
2014-12-26 11:40:00,79.48,79.48,79.47,79.47,3400.0,60.7259,60.7259,60.7183,60.7183,3400.0
2014-12-26 11:45:00,79.46,79.48,79.46,79.48,1000.0,60.7107,60.7259,60.7107,60.7259,1000.0
2014-12-26 11:50:00,79.47,79.48,79.46,79.47,5800.0,60.7183,60.7259,60.7107,60.7183,5800.0
2014-12-26 11:55:00,79.47,79.49,79.46,79.49,10800.0,60.7183,60.7336,60.7107,60.7336,10800.0
2014-12-26 12:00:00,79.48,79.49,79.47,79.48,1300.0,60.7259,60.7336,60.7183,60.7259,1300.0
2014-12-26 12:05:00,79.49,79.49,79.48,79.48,1000.0,60.7336,60.7336,60.7259,60.7259,1000.0
2014-12-26 12:10:00,79.49,79.49,79.47,79.48,25400.0,60.7336,60.7336,60.7183,60.7259,25400.0
2014-12-26 12:15:00,79.48,79.48,79.47,79.48,4400.0,60.7259,60.7259,60.7183,60.7259,4400.0
2014-12-26 12:20:00,79.47,79.48,79.47,79.48,6300.0,60.7183,60.7259,60.7183,60.7259,6300.0
2014-12-26 12:25:00,79.48,79.51,79.47,79.5,16600.0,60.7259,60.7489,60.7183,60.7412,16600.0
2014-12-26 12:30:00,79.5,79.5,79.49,79.5,15800.0,60.7412,60.7412,60.7336,60.7412,15800.0
2014-12-26 12:35:00,79.5,79.5,79.49,79.5,400.0,60.7412,60.7412,60.7336,60.7412,400.0
2014-12-26 12:40:00,79.5,79.51,79.49,79.51,5200.0,60.7412,60.7489,60.7336,60.7489,5200.0
2014-12-26 12:45:00,79.51,79.51,79.49,79.5,3900.0,60.7489,60.7489,60.7336,60.7412,3900.0
2014-12-26 12:50:00,79.5,79.5,79.49,79.5,200.0,60.7412,60.7412,60.7336,60.7412,200.0
2014-12-26 12:55:00,79.49,79.5,79.49,79.5,2800.0,60.7336,60.7412,60.7336,60.7412,2800.0
2014-12-26 13:00:00,79.5,79.5,79.49,79.5,1600.0,60.7412,60.7412,60.7336,60.7412,1600.0
2014-12-26 13:05:00,79.5,79.5,79.49,79.5,200.0,60.7412,60.7412,60.7336,60.7412,200.0
2014-12-26 13:10:00,79.5,79.5,79.49,79.5,600.0,60.7412,60.7412,60.7336,60.7412,600.0
2014-12-26 13:15:00,79.5,79.51,79.5,79.51,10800.0,60.7412,60.7489,60.7412,60.7489,10800.0
2014-12-26 13:20:00,79.51,79.51,79.49,79.49,1600.0,60.7489,60.7489,60.7336,60.7336,1600.0
2014-12-26 13:25:00,79.5,79.51,79.49,79.49,5300.0,60.7412,60.7489,60.7336,60.7336,5300.0
2014-12-26 13:30:00,79.5,79.51,79.49,79.49,30700.0,60.7412,60.7489,60.7336,60.7336,30700.0
2014-12-26 13:35:00,79.5,79.52,79.5,79.5,14200.0,60.7412,60.7565,60.7412,60.7412,14200.0
2014-12-26 13:40:00,79.5,79.5,79.49,79.5,200.0,60.7412,60.7412,60.7336,60.7412,200.0
2014-12-26 13:45:00,79.5,79.5,79.49,79.5,1400.0,60.7412,60.7412,60.7336,60.7412,1400.0
2014-12-26 13:50:00,79.5,79.5,79.49,79.49,2500.0,60.7412,60.7412,60.7336,60.7336,2500.0
2014-12-26 13:55:00,79.49,79.5,79.49,79.49,1400.0,60.7336,60.7412,60.7336,60.7336,1400.0
2014-12-26 14:00:00,79.5,79.5,79.49,79.49,900.0,60.7412,60.7412,60.7336,60.7336,900.0
2014-12-26 14:05:00,79.49,79.5,79.47,79.48,4200.0,60.7336,60.7412,60.7183,60.7259,4200.0
2014-12-26 14:10:00,79.48,79.48,79.47,79.47,1800.0,60.7259,60.7259,60.7183,60.7183,1800.0
2014-12-26 14:15:00,79.48,79.49,79.47,79.49,1500.0,60.7259,60.7336,60.7183,60.7336,1500.0
2014-12-26 14:20:00,79.49,79.5,79.48,79.49,4300.0,60.7336,60.7412,60.7259,60.7336,4300.0
2014-12-26 14:25:00,79.49,79.49,79.48,79.48,1000.0,60.7336,60.7336,60.7259,60.7259,1000.0
2014-12-26 14:30:00,79.49,79.5,79.48,79.49,1700.0,60.7336,60.7412,60.7259,60.7336,1700.0
2014-12-26 14:35:00,79.49,79.5,79.49,79.49,400.0,60.7336,60.7412,60.7336,60.7336,400.0
2014-12-26 14:40:00,79.49,79.5,79.49,79.49,1000.0,60.7336,60.7412,60.7336,60.7336,1000.0
2014-12-26 14:45:00,79.49,79.5,79.48,79.49,1500.0,60.7336,60.7412,60.7259,60.7336,1500.0
2014-12-26 14:50:00,79.48,79.49,79.47,79.47,1100.0,60.7259,60.7336,60.7183,60.7183,1100.0
2014-12-26 14:55:00,79.49,79.49,79.47,79.47,5800.0,60.7336,60.7336,60.7183,60.7183,5800.0
2014-12-26 15:00:00,79.47,79.49,79.47,79.48,16700.0,60.7183,60.7336,60.7183,60.7259,16700.0
2014-12-26 15:05:00,79.48,79.49,79.47,79.47,900.0,60.7259,60.7336,60.7183,60.7183,900.0
2014-12-26 15:10:00,79.48,79.49,79.48,79.48,1600.0,60.7259,60.7336,60.7259,60.7259,1600.0
2014-12-26 15:15:00,79.49,79.49,79.47,79.48,3900.0,60.7336,60.7336,60.7183,60.7259,3900.0
2014-12-26 15:20:00,79.48,79.49,79.48,79.49,3600.0,60.7259,60.7336,60.7259,60.7336,3600.0
2014-12-26 15:25:00,79.49,79.5,79.48,79.49,4200.0,60.7336,60.7412,60.7259,60.7336,4200.0
2014-12-26 15:30:00,79.5,79.5,79.49,79.5,4200.0,60.7412,60.7412,60.7336,60.7412,4200.0
2014-12-26 15:35:00,79.49,79.5,79.49,79.5,2200.0,60.7336,60.7412,60.7336,60.7412,2200.0
2014-12-26 15:40:00,79.5,79.5,79.49,79.5,1000.0,60.7412,60.7412,60.7336,60.7412,1000.0
2014-12-26 15:45:00,79.5,79.5,79.42,79.42,73400.0,60.7412,60.7412,60.6801,60.6801,73400.0
2014-12-26 15:50:00,79.42,79.44,79.42,79.43,3400.0,60.6801,60.6954,60.6801,60.6877,3400.0
2014-12-26 15:55:00,79.44,79.44,79.42,79.42,3400.0,60.6954,60.6954,60.6801,60.6801,3400.0
2014-12-29 09:30:00,79.4,79.49,79.4,79.48,51800.0,60.6648,60.7336,60.6648,60.7259,51800.0
2014-12-29 09:35:00,79.48,79.49,79.42,79.43,19900.0,60.7259,60.7336,60.6801,60.6877,19900.0
2014-12-29 09:40:00,79.44,79.5,79.43,79.5,42900.0,60.6954,60.7412,60.6877,60.7412,42900.0
2014-12-29 09:45:00,79.48,79.49,79.43,79.45,26200.0,60.7259,60.7336,60.6877,60.703,26200.0
2014-12-29 09:50:00,79.44,79.45,79.44,79.45,3700.0,60.6954,60.703,60.6954,60.703,3700.0
2014-12-29 09:55:00,79.46,79.47,79.44,79.44,5900.0,60.7107,60.7183,60.6954,60.6954,5900.0
2014-12-29 10:00:00,79.46,79.47,79.44,79.44,6700.0,60.7107,60.7183,60.6954,60.6954,6700.0
2014-12-29 10:05:00,79.44,79.44,79.42,79.43,28100.0,60.6954,60.6954,60.6801,60.6877,28100.0
2014-12-29 10:10:00,79.44,79.44,79.43,79.43,12800.0,60.6954,60.6954,60.6877,60.6877,12800.0
2014-12-29 10:15:00,79.44,79.44,79.41,79.41,15000.0,60.6954,60.6954,60.6725,60.6725,15000.0
2014-12-29 10:20:00,79.42,79.42,79.41,79.41,10000.0,60.6801,60.6801,60.6725,60.6725,10000.0
2014-12-29 10:25:00,79.42,79.42,79.41,79.41,13200.0,60.6801,60.6801,60.6725,60.6725,13200.0
2014-12-29 10:30:00,79.42,79.42,79.41,79.41,13000.0,60.6801,60.6801,60.6725,60.6725,13000.0
2014-12-29 10:35:00,79.41,79.42,79.41,79.41,13200.0,60.6725,60.6801,60.6725,60.6725,13200.0
2014-12-29 10:40:00,79.42,79.42,79.41,79.41,9100.0,60.6801,60.6801,60.6725,60.6725,9100.0
2014-12-29 10:45:00,79.42,79.42,79.41,79.41,24500.0,60.6801,60.6801,60.6725,60.6725,24500.0
2014-12-29 10:50:00,79.42,79.42,79.41,79.42,4800.0,60.6801,60.6801,60.6725,60.6801,4800.0
2014-12-29 10:55:00,79.42,79.46,79.42,79.45,448800.0,60.6801,60.7107,60.6801,60.703,448800.0
2014-12-29 11:00:00,79.46,79.47,79.45,79.46,48400.0,60.7107,60.7183,60.703,60.7107,48400.0
2014-12-29 11:05:00,79.47,79.47,79.46,79.47,4500.0,60.7183,60.7183,60.7107,60.7183,4500.0
2014-12-29 11:10:00,79.47,79.49,79.46,79.47,8100.0,60.7183,60.7336,60.7107,60.7183,8100.0
2014-12-29 11:15:00,79.49,79.5,79.47,79.49,115000.0,60.7336,60.7412,60.7183,60.7336,115000.0
2014-12-29 11:20:00,79.5,79.5,79.49,79.49,17400.0,60.7412,60.7412,60.7336,60.7336,17400.0
2014-12-29 11:25:00,79.5,79.5,79.48,79.49,32600.0,60.7412,60.7412,60.7259,60.7336,32600.0
2014-12-29 11:30:00,79.5,79.5,79.48,79.48,14500.0,60.7412,60.7412,60.7259,60.7259,14500.0
2014-12-29 11:35:00,79.49,79.49,79.47,79.47,19100.0,60.7336,60.7336,60.7183,60.7183,19100.0
2014-12-29 11:40:00,79.48,79.48,79.47,79.47,19100.0,60.7259,60.7259,60.7183,60.7183,19100.0
2014-12-29 11:45:00,79.48,79.49,79.47,79.47,17400.0,60.7259,60.7336,60.7183,60.7183,17400.0
2014-12-29 11:50:00,79.49,79.51,79.47,79.5,60100.0,60.7336,60.7489,60.7183,60.7412,60100.0
2014-12-29 11:55:00,79.5,79.51,79.49,79.5,15700.0,60.7412,60.7489,60.7336,60.7412,15700.0
2014-12-29 12:00:00,79.5,79.51,79.48,79.49,36300.0,60.7412,60.7489,60.7259,60.7336,36300.0
2014-12-29 12:05:00,79.49,79.5,79.47,79.5,11000.0,60.7336,60.7412,60.7183,60.7412,11000.0
2014-12-29 12:10:00,79.49,79.5,79.49,79.49,11400.0,60.7336,60.7412,60.7336,60.7336,11400.0
2014-12-29 12:15:00,79.5,79.52,79.49,79.49,46100.0,60.7412,60.7565,60.7336,60.7336,46100.0
2014-12-29 12:20:00,79.51,79.51,79.49,79.5,19600.0,60.7489,60.7489,60.7336,60.7412,19600.0
2014-12-29 12:25:00,79.5,79.5,79.48,79.5,11400.0,60.7412,60.7412,60.7259,60.7412,11400.0
2014-12-29 12:30:00,79.48,79.49,79.45,79.45,10400.0,60.7259,60.7336,60.703,60.703,10400.0
2014-12-29 12:35:00,79.45,79.46,79.45,79.45,10000.0,60.703,60.7107,60.703,60.703,10000.0
2014-12-29 12:40:00,79.45,79.46,79.44,79.46,6200.0,60.703,60.7107,60.6954,60.7107,6200.0
2014-12-29 12:45:00,79.45,79.46,79.44,79.45,3800.0,60.703,60.7107,60.6954,60.703,3800.0
2014-12-29 12:50:00,79.46,79.46,79.44,79.45,20600.0,60.7107,60.7107,60.6954,60.703,20600.0
2014-12-29 12:55:00,79.45,79.45,79.43,79.43,8100.0,60.703,60.703,60.6877,60.6877,8100.0
2014-12-29 13:00:00,79.43,79.45,79.43,79.44,3200.0,60.6877,60.703,60.6877,60.6954,3200.0
2014-12-29 13:05:00,79.45,79.46,79.43,79.46,2200.0,60.703,60.7107,60.6877,60.7107,2200.0
2014-12-29 13:10:00,79.44,79.45,79.42,79.42,4100.0,60.6954,60.703,60.6801,60.6801,4100.0
2014-12-29 13:15:00,79.42,79.43,79.42,79.42,2300.0,60.6801,60.6877,60.6801,60.6801,2300.0
2014-12-29 13:20:00,79.42,79.43,79.42,79.42,3100.0,60.6801,60.6877,60.6801,60.6801,3100.0
2014-12-29 13:25:00,79.42,79.43,79.42,79.42,4100.0,60.6801,60.6877,60.6801,60.6801,4100.0
2014-12-29 13:30:00,79.43,79.43,79.42,79.42,3400.0,60.6877,60.6877,60.6801,60.6801,3400.0
2014-12-29 13:35:00,79.43,79.43,79.41,79.41,4200.0,60.6877,60.6877,60.6725,60.6725,4200.0
2014-12-29 13:40:00,79.42,79.42,79.41,79.42,10200.0,60.6801,60.6801,60.6725,60.6801,10200.0
2014-12-29 13:45:00,79.41,79.41,79.41,79.41,1200.0,60.6725,60.6725,60.6725,60.6725,1200.0
2014-12-29 13:50:00,79.42,79.42,79.41,79.41,17100.0,60.6801,60.6801,60.6725,60.6725,17100.0
2014-12-29 13:55:00,79.41,79.42,79.4,79.4,6500.0,60.6725,60.6801,60.6648,60.6648,6500.0
2014-12-29 14:00:00,79.4,79.41,79.4,79.4,5500.0,60.6648,60.6725,60.6648,60.6648,5500.0
2014-12-29 14:05:00,79.41,79.42,79.4,79.41,15100.0,60.6725,60.6801,60.6648,60.6725,15100.0
2014-12-29 14:10:00,79.42,79.43,79.41,79.42,8600.0,60.6801,60.6877,60.6725,60.6801,8600.0
2014-12-29 14:15:00,79.42,79.45,79.42,79.43,102500.0,60.6801,60.703,60.6801,60.6877,102500.0
2014-12-29 14:20:00,79.41,79.43,79.41,79.42,5700.0,60.6725,60.6877,60.6725,60.6801,5700.0
2014-12-29 14:25:00,79.43,79.43,79.42,79.42,7500.0,60.6877,60.6877,60.6801,60.6801,7500.0
2014-12-29 14:30:00,79.43,79.43,79.42,79.42,11200.0,60.6877,60.6877,60.6801,60.6801,11200.0
2014-12-29 14:35:00,79.42,79.47,79.42,79.42,56000.0,60.6801,60.7183,60.6801,60.6801,56000.0
2014-12-29 14:40:00,79.44,79.44,79.42,79.43,5300.0,60.6954,60.6954,60.6801,60.6877,5300.0
2014-12-29 14:45:00,79.43,79.44,79.42,79.43,8600.0,60.6877,60.6954,60.6801,60.6877,8600.0
2014-12-29 14:50:00,79.45,79.45,79.43,79.43,5500.0,60.703,60.703,60.6877,60.6877,5500.0
2014-12-29 14:55:00,79.44,79.44,79.42,79.43,5500.0,60.6954,60.6954,60.6801,60.6877,5500.0
2014-12-29 15:00:00,79.44,79.45,79.43,79.43,12000.0,60.6954,60.703,60.6877,60.6877,12000.0
2014-12-29 15:05:00,79.43,79.44,79.42,79.43,7400.0,60.6877,60.6954,60.6801,60.6877,7400.0
2014-12-29 15:10:00,79.43,79.46,79.42,79.42,239500.0,60.6877,60.7107,60.6801,60.6801,239500.0
2014-12-29 15:15:00,79.44,79.44,79.43,79.43,8800.0,60.6954,60.6954,60.6877,60.6877,8800.0
2014-12-29 15:20:00,79.44,79.44,79.43,79.44,7000.0,60.6954,60.6954,60.6877,60.6954,7000.0
2014-12-29 15:25:00,79.43,79.44,79.42,79.42,10600.0,60.6877,60.6954,60.6801,60.6801,10600.0
2014-12-29 15:30:00,79.42,79.43,79.42,79.43,9600.0,60.6801,60.6877,60.6801,60.6877,9600.0
2014-12-29 15:35:00,79.43,79.43,79.41,79.42,40800.0,60.6877,60.6877,60.6725,60.6801,40800.0
2014-12-29 15:40:00,79.42,79.43,79.42,79.43,15900.0,60.6801,60.6877,60.6801,60.6877,15900.0
2014-12-29 15:45:00,79.42,79.43,79.42,79.42,9800.0,60.6801,60.6877,60.6801,60.6801,9800.0
2014-12-29 15:50:00,79.43,79.44,79.42,79.43,10100.0,60.6877,60.6954,60.6801,60.6877,10100.0
2014-12-29 15:55:00,79.42,79.44,79.41,79.43,70200.0,60.6801,60.6954,60.6725,60.6877,70200.0
2014-12-30 09:30:00,79.57,79.58,79.49,79.55,35100.0,60.7947,60.8023,60.7336,60.7794,35100.0
2014-12-30 09:35:00,79.55,79.56,79.48,79.5,3800.0,60.7794,60.7871,60.7259,60.7412,3800.0
2014-12-30 09:40:00,79.56,79.56,79.51,79.56,2700.0,60.7871,60.7871,60.7489,60.7871,2700.0
2014-12-30 09:45:00,79.56,79.56,79.55,79.56,6100.0,60.7871,60.7871,60.7794,60.7871,6100.0
2014-12-30 09:50:00,79.56,79.56,79.55,79.55,3700.0,60.7871,60.7871,60.7794,60.7794,3700.0
2014-12-30 09:55:00,79.56,79.56,79.55,79.56,3400.0,60.7871,60.7871,60.7794,60.7871,3400.0
2014-12-30 10:00:00,79.56,79.56,79.55,79.56,3400.0,60.7871,60.7871,60.7794,60.7871,3400.0
2014-12-30 10:05:00,79.56,79.56,79.55,79.55,1700.0,60.7871,60.7871,60.7794,60.7794,1700.0
2014-12-30 10:10:00,79.56,79.56,79.55,79.56,1000.0,60.7871,60.7871,60.7794,60.7871,1000.0
2014-12-30 10:15:00,79.55,79.56,79.53,79.53,4800.0,60.7794,60.7871,60.7641,60.7641,4800.0
2014-12-30 10:20:00,79.53,79.54,79.52,79.53,7400.0,60.7641,60.7718,60.7565,60.7641,7400.0
2014-12-30 10:25:00,79.53,79.54,79.52,79.53,2000.0,60.7641,60.7718,60.7565,60.7641,2000.0
2014-12-30 10:30:00,79.53,79.54,79.51,79.52,2300.0,60.7641,60.7718,60.7489,60.7565,2300.0
2014-12-30 10:35:00,79.52,79.54,79.51,79.51,4500.0,60.7565,60.7718,60.7489,60.7489,4500.0
2014-12-30 10:40:00,79.52,79.53,79.51,79.52,1400.0,60.7565,60.7641,60.7489,60.7565,1400.0
2014-12-30 10:45:00,79.52,79.52,79.51,79.51,6400.0,60.7565,60.7565,60.7489,60.7489,6400.0
2014-12-30 10:50:00,79.51,79.52,79.5,79.51,2300.0,60.7489,60.7565,60.7412,60.7489,2300.0
2014-12-30 10:55:00,79.5,79.51,79.5,79.51,2200.0,60.7412,60.7489,60.7412,60.7489,2200.0
2014-12-30 11:00:00,79.51,79.51,79.5,79.5,2900.0,60.7489,60.7489,60.7412,60.7412,2900.0
2014-12-30 11:05:00,79.5,79.51,79.5,79.51,7800.0,60.7412,60.7489,60.7412,60.7489,7800.0
2014-12-30 11:10:00,79.51,79.51,79.5,79.51,5600.0,60.7489,60.7489,60.7412,60.7489,5600.0
2014-12-30 11:15:00,79.51,79.51,79.49,79.49,12800.0,60.7489,60.7489,60.7336,60.7336,12800.0
2014-12-30 11:20:00,79.5,79.5,79.49,79.49,6700.0,60.7412,60.7412,60.7336,60.7336,6700.0
2014-12-30 11:25:00,79.49,79.5,79.49,79.5,1700.0,60.7336,60.7412,60.7336,60.7412,1700.0
2014-12-30 11:30:00,79.49,79.5,79.49,79.5,2600.0,60.7336,60.7412,60.7336,60.7412,2600.0
2014-12-30 11:35:00,79.5,79.5,79.49,79.49,2800.0,60.7412,60.7412,60.7336,60.7336,2800.0
2014-12-30 11:40:00,79.5,79.5,79.49,79.5,3100.0,60.7412,60.7412,60.7336,60.7412,3100.0
2014-12-30 11:45:00,79.49,79.5,79.48,79.49,7900.0,60.7336,60.7412,60.7259,60.7336,7900.0
2014-12-30 11:50:00,79.49,79.49,79.48,79.49,3000.0,60.7336,60.7336,60.7259,60.7336,3000.0
2014-12-30 11:55:00,79.48,79.51,79.48,79.51,3800.0,60.7259,60.7489,60.7259,60.7489,3800.0
2014-12-30 12:00:00,79.51,79.52,79.5,79.51,4300.0,60.7489,60.7565,60.7412,60.7489,4300.0
2014-12-30 12:05:00,79.51,79.52,79.51,79.51,1000.0,60.7489,60.7565,60.7489,60.7489,1000.0
2014-12-30 12:10:00,79.51,79.53,79.51,79.51,2300.0,60.7489,60.7641,60.7489,60.7489,2300.0
2014-12-30 12:15:00,79.51,79.51,79.51,79.51,0.0,60.7489,60.7489,60.7489,60.7489,0.0
2014-12-30 12:20:00,79.52,79.54,79.51,79.54,4500.0,60.7565,60.7718,60.7489,60.7718,4500.0
2014-12-30 12:25:00,79.53,79.54,79.5,79.54,3300.0,60.7641,60.7718,60.7412,60.7718,3300.0
2014-12-30 12:30:00,79.54,79.55,79.53,79.54,24200.0,60.7718,60.7794,60.7641,60.7718,24200.0
2014-12-30 12:35:00,79.55,79.55,79.54,79.55,13900.0,60.7794,60.7794,60.7718,60.7794,13900.0
2014-12-30 12:40:00,79.55,79.55,79.54,79.55,5300.0,60.7794,60.7794,60.7718,60.7794,5300.0
2014-12-30 12:45:00,79.54,79.55,79.53,79.53,10800.0,60.7718,60.7794,60.7641,60.7641,10800.0
2014-12-30 12:50:00,79.54,79.56,79.54,79.55,4400.0,60.7718,60.7871,60.7718,60.7794,4400.0
2014-12-30 12:55:00,79.54,79.55,79.54,79.55,2400.0,60.7718,60.7794,60.7718,60.7794,2400.0
2014-12-30 13:00:00,79.55,79.55,79.53,79.54,2400.0,60.7794,60.7794,60.7641,60.7718,2400.0
2014-12-30 13:05:00,79.53,79.54,79.52,79.52,2900.0,60.7641,60.7718,60.7565,60.7565,2900.0
2014-12-30 13:10:00,79.53,79.54,79.52,79.54,10100.0,60.7641,60.7718,60.7565,60.7718,10100.0
2014-12-30 13:15:00,79.52,79.54,79.51,79.54,5900.0,60.7565,60.7718,60.7489,60.7718,5900.0
2014-12-30 13:20:00,79.54,79.54,79.53,79.54,3100.0,60.7718,60.7718,60.7641,60.7718,3100.0
2014-12-30 13:25:00,79.54,79.55,79.53,79.55,13700.0,60.7718,60.7794,60.7641,60.7794,13700.0
2014-12-30 13:30:00,79.55,79.55,79.54,79.55,10500.0,60.7794,60.7794,60.7718,60.7794,10500.0
2014-12-30 13:35:00,79.55,79.55,79.54,79.55,3100.0,60.7794,60.7794,60.7718,60.7794,3100.0
2014-12-30 13:40:00,79.55,79.55,79.54,79.54,3000.0,60.7794,60.7794,60.7718,60.7718,3000.0
2014-12-30 13:45:00,79.54,79.56,79.54,79.56,47800.0,60.7718,60.7871,60.7718,60.7871,47800.0
2014-12-30 13:50:00,79.56,79.56,79.55,79.55,4200.0,60.7871,60.7871,60.7794,60.7794,4200.0
2014-12-30 13:55:00,79.56,79.56,79.54,79.55,9400.0,60.7871,60.7871,60.7718,60.7794,9400.0
2014-12-30 14:00:00,79.56,79.56,79.55,79.55,5300.0,60.7871,60.7871,60.7794,60.7794,5300.0
2014-12-30 14:05:00,79.56,79.56,79.55,79.56,6200.0,60.7871,60.7871,60.7794,60.7871,6200.0
2014-12-30 14:10:00,79.56,79.56,79.55,79.56,4600.0,60.7871,60.7871,60.7794,60.7871,4600.0
2014-12-30 14:15:00,79.55,79.56,79.55,79.56,12500.0,60.7794,60.7871,60.7794,60.7871,12500.0
2014-12-30 14:20:00,79.56,79.56,79.54,79.55,7200.0,60.7871,60.7871,60.7718,60.7794,7200.0
2014-12-30 14:25:00,79.55,79.56,79.55,79.56,8800.0,60.7794,60.7871,60.7794,60.7871,8800.0
2014-12-30 14:30:00,79.56,79.56,79.55,79.56,1500.0,60.7871,60.7871,60.7794,60.7871,1500.0
2014-12-30 14:35:00,79.55,79.56,79.55,79.56,9500.0,60.7794,60.7871,60.7794,60.7871,9500.0
2014-12-30 14:40:00,79.55,79.56,79.55,79.55,1000.0,60.7794,60.7871,60.7794,60.7794,1000.0
2014-12-30 14:45:00,79.56,79.56,79.55,79.56,4200.0,60.7871,60.7871,60.7794,60.7871,4200.0
2014-12-30 14:50:00,79.56,79.56,79.55,79.55,3800.0,60.7871,60.7871,60.7794,60.7794,3800.0
2014-12-30 14:55:00,79.56,79.56,79.55,79.56,9900.0,60.7871,60.7871,60.7794,60.7871,9900.0
2014-12-30 15:00:00,79.55,79.56,79.55,79.56,12300.0,60.7794,60.7871,60.7794,60.7871,12300.0
2014-12-30 15:05:00,79.56,79.56,79.55,79.56,20900.0,60.7871,60.7871,60.7794,60.7871,20900.0
2014-12-30 15:10:00,79.56,79.56,79.55,79.56,3300.0,60.7871,60.7871,60.7794,60.7871,3300.0
2014-12-30 15:15:00,79.56,79.57,79.55,79.57,7700.0,60.7871,60.7947,60.7794,60.7947,7700.0
2014-12-30 15:20:00,79.56,79.57,79.56,79.57,2300.0,60.7871,60.7947,60.7871,60.7947,2300.0
2014-12-30 15:25:00,79.57,79.57,79.55,79.57,15600.0,60.7947,60.7947,60.7794,60.7947,15600.0
2014-12-30 15:30:00,79.56,79.57,79.55,79.56,6100.0,60.7871,60.7947,60.7794,60.7871,6100.0
2014-12-30 15:35:00,79.56,79.57,79.52,79.53,25800.0,60.7871,60.7947,60.7565,60.7641,25800.0
2014-12-30 15:40:00,79.54,79.57,79.54,79.56,11600.0,60.7718,60.7947,60.7718,60.7871,11600.0
2014-12-30 15:45:00,79.56,79.57,79.55,79.56,8700.0,60.7871,60.7947,60.7794,60.7871,8700.0
2014-12-30 15:50:00,79.56,79.56,79.55,79.56,8400.0,60.7871,60.7871,60.7794,60.7871,8400.0
2014-12-30 15:55:00,79.56,79.58,79.55,79.57,10300.0,60.7871,60.8023,60.7794,60.7947,10300.0
2014-12-31 09:30:00,79.48,79.56,79.48,79.55,38500.0,60.7259,60.7871,60.7259,60.7794,38500.0
2014-12-31 09:35:00,79.55,79.55,79.54,79.54,4700.0,60.7794,60.7794,60.7718,60.7718,4700.0
2014-12-31 09:40:00,79.51,79.56,79.51,79.56,5100.0,60.7489,60.7871,60.7489,60.7871,5100.0
2014-12-31 09:45:00,79.51,79.56,79.51,79.56,3500.0,60.7489,60.7871,60.7489,60.7871,3500.0
2014-12-31 09:50:00,79.56,79.56,79.53,79.55,17300.0,60.7871,60.7871,60.7641,60.7794,17300.0
2014-12-31 09:55:00,79.56,79.56,79.54,79.56,400.0,60.7871,60.7871,60.7718,60.7871,400.0
2014-12-31 10:00:00,79.56,79.6,79.54,79.56,15700.0,60.7871,60.8176,60.7718,60.7871,15700.0
2014-12-31 10:05:00,79.57,79.6,79.54,79.56,1400.0,60.7947,60.8176,60.7718,60.7871,1400.0
2014-12-31 10:10:00,79.59,79.59,79.57,79.57,700.0,60.81,60.81,60.7947,60.7947,700.0
2014-12-31 10:15:00,79.59,79.59,79.58,79.58,1000.0,60.81,60.81,60.8023,60.8023,1000.0
2014-12-31 10:20:00,79.58,79.58,79.57,79.58,3300.0,60.8023,60.8023,60.7947,60.8023,3300.0
2014-12-31 10:25:00,79.59,79.6,79.58,79.6,1600.0,60.81,60.8176,60.8023,60.8176,1600.0
2014-12-31 10:30:00,79.6,79.6,79.59,79.59,5800.0,60.8176,60.8176,60.81,60.81,5800.0
2014-12-31 10:35:00,79.6,79.6,79.59,79.6,6600.0,60.8176,60.8176,60.81,60.8176,6600.0
2014-12-31 10:40:00,79.6,79.61,79.59,79.61,3700.0,60.8176,60.8253,60.81,60.8253,3700.0
2014-12-31 10:45:00,79.61,79.61,79.6,79.61,10800.0,60.8253,60.8253,60.8176,60.8253,10800.0
2014-12-31 10:50:00,79.6,79.61,79.6,79.6,3700.0,60.8176,60.8253,60.8176,60.8176,3700.0
2014-12-31 10:55:00,79.6,79.6,79.59,79.6,7900.0,60.8176,60.8176,60.81,60.8176,7900.0
2014-12-31 11:00:00,79.59,79.59,79.57,79.58,4800.0,60.81,60.81,60.7947,60.8023,4800.0
2014-12-31 11:05:00,79.58,79.59,79.57,79.58,5200.0,60.8023,60.81,60.7947,60.8023,5200.0
2014-12-31 11:10:00,79.58,79.59,79.58,79.58,3100.0,60.8023,60.81,60.8023,60.8023,3100.0
2014-12-31 11:15:00,79.59,79.6,79.58,79.6,14100.0,60.81,60.8176,60.8023,60.8176,14100.0
2014-12-31 11:20:00,79.6,79.61,79.59,79.61,3300.0,60.8176,60.8253,60.81,60.8253,3300.0
2014-12-31 11:25:00,79.61,79.61,79.6,79.6,7600.0,60.8253,60.8253,60.8176,60.8176,7600.0
2014-12-31 11:30:00,79.61,79.61,79.6,79.6,9500.0,60.8253,60.8253,60.8176,60.8176,9500.0
2014-12-31 11:35:00,79.61,79.61,79.6,79.61,5200.0,60.8253,60.8253,60.8176,60.8253,5200.0
2014-12-31 11:40:00,79.61,79.62,79.6,79.61,15100.0,60.8253,60.8329,60.8176,60.8253,15100.0
2014-12-31 11:45:00,79.61,79.62,79.61,79.61,3000.0,60.8253,60.8329,60.8253,60.8253,3000.0
2014-12-31 11:50:00,79.62,79.62,79.61,79.62,1300.0,60.8329,60.8329,60.8253,60.8329,1300.0
2014-12-31 11:55:00,79.62,79.62,79.6,79.61,26900.0,60.8329,60.8329,60.8176,60.8253,26900.0
2014-12-31 12:00:00,79.6,79.61,79.6,79.61,400.0,60.8176,60.8253,60.8176,60.8253,400.0
2014-12-31 12:05:00,79.61,79.61,79.6,79.6,2500.0,60.8253,60.8253,60.8176,60.8176,2500.0
2014-12-31 12:10:00,79.6,79.6,79.59,79.59,3700.0,60.8176,60.8176,60.81,60.81,3700.0
2014-12-31 12:15:00,79.59,79.61,79.59,79.59,10100.0,60.81,60.8253,60.81,60.81,10100.0
2014-12-31 12:20:00,79.61,79.61,79.59,79.6,11000.0,60.8253,60.8253,60.81,60.8176,11000.0
2014-12-31 12:25:00,79.62,79.62,79.6,79.62,9000.0,60.8329,60.8329,60.8176,60.8329,9000.0
2014-12-31 12:30:00,79.62,79.62,79.6,79.6,1500.0,60.8329,60.8329,60.8176,60.8176,1500.0
2014-12-31 12:35:00,79.6,79.61,79.6,79.6,4900.0,60.8176,60.8253,60.8176,60.8176,4900.0
2014-12-31 12:40:00,79.61,79.61,79.6,79.6,12300.0,60.8253,60.8253,60.8176,60.8176,12300.0
2014-12-31 12:45:00,79.6,79.61,79.59,79.61,2900.0,60.8176,60.8253,60.81,60.8253,2900.0
2014-12-31 12:50:00,79.6,79.61,79.59,79.6,6800.0,60.8176,60.8253,60.81,60.8176,6800.0
2014-12-31 12:55:00,79.61,79.62,79.59,79.62,5200.0,60.8253,60.8329,60.81,60.8329,5200.0
2014-12-31 13:00:00,79.62,79.63,79.61,79.61,7000.0,60.8329,60.8405,60.8253,60.8253,7000.0
2014-12-31 13:05:00,79.61,79.61,79.6,79.61,11500.0,60.8253,60.8253,60.8176,60.8253,11500.0
2014-12-31 13:10:00,79.61,79.63,79.6,79.63,3600.0,60.8253,60.8405,60.8176,60.8405,3600.0
2014-12-31 13:15:00,79.62,79.63,79.62,79.62,900.0,60.8329,60.8405,60.8329,60.8329,900.0
2014-12-31 13:20:00,79.63,79.63,79.62,79.63,7600.0,60.8405,60.8405,60.8329,60.8405,7600.0
2014-12-31 13:25:00,79.63,79.63,79.6,79.61,20100.0,60.8405,60.8405,60.8176,60.8253,20100.0
2014-12-31 13:30:00,79.6,79.63,79.6,79.63,15100.0,60.8176,60.8405,60.8176,60.8405,15100.0
2014-12-31 13:35:00,79.63,79.63,79.62,79.62,5000.0,60.8405,60.8405,60.8329,60.8329,5000.0
2014-12-31 13:40:00,79.62,79.62,79.61,79.61,3100.0,60.8329,60.8329,60.8253,60.8253,3100.0
2014-12-31 13:45:00,79.62,79.62,79.61,79.62,4100.0,60.8329,60.8329,60.8253,60.8329,4100.0
2014-12-31 13:50:00,79.62,79.64,79.61,79.63,45700.0,60.8329,60.8482,60.8253,60.8405,45700.0
2014-12-31 13:55:00,79.63,79.63,79.62,79.63,2200.0,60.8405,60.8405,60.8329,60.8405,2200.0
2014-12-31 14:00:00,79.62,79.63,79.62,79.63,600.0,60.8329,60.8405,60.8329,60.8405,600.0
2014-12-31 14:05:00,79.63,79.63,79.62,79.62,1500.0,60.8405,60.8405,60.8329,60.8329,1500.0
2014-12-31 14:10:00,79.63,79.63,79.62,79.63,3000.0,60.8405,60.8405,60.8329,60.8405,3000.0
2014-12-31 14:15:00,79.63,79.64,79.62,79.63,16100.0,60.8405,60.8482,60.8329,60.8405,16100.0
2014-12-31 14:20:00,79.64,79.64,79.63,79.64,500.0,60.8482,60.8482,60.8405,60.8482,500.0
2014-12-31 14:25:00,79.63,79.64,79.63,79.63,3300.0,60.8405,60.8482,60.8405,60.8405,3300.0
2014-12-31 14:30:00,79.63,79.64,79.63,79.63,2800.0,60.8405,60.8482,60.8405,60.8405,2800.0
2014-12-31 14:35:00,79.63,79.64,79.63,79.64,3300.0,60.8405,60.8482,60.8405,60.8482,3300.0
2014-12-31 14:40:00,79.63,79.64,79.63,79.64,1100.0,60.8405,60.8482,60.8405,60.8482,1100.0
2014-12-31 14:45:00,79.63,79.64,79.63,79.64,14500.0,60.8405,60.8482,60.8405,60.8482,14500.0
2014-12-31 14:50:00,79.63,79.64,79.63,79.63,1800.0,60.8405,60.8482,60.8405,60.8405,1800.0
2014-12-31 14:55:00,79.64,79.64,79.63,79.63,3900.0,60.8482,60.8482,60.8405,60.8405,3900.0
2014-12-31 15:00:00,79.63,79.64,79.62,79.63,2400.0,60.8405,60.8482,60.8329,60.8405,2400.0
2014-12-31 15:05:00,79.63,79.63,79.62,79.63,2300.0,60.8405,60.8405,60.8329,60.8405,2300.0
2014-12-31 15:10:00,79.63,79.63,79.62,79.62,7900.0,60.8405,60.8405,60.8329,60.8329,7900.0
2014-12-31 15:15:00,79.63,79.63,79.62,79.63,3100.0,60.8405,60.8405,60.8329,60.8405,3100.0
2014-12-31 15:20:00,79.62,79.63,79.62,79.63,3200.0,60.8329,60.8405,60.8329,60.8405,3200.0
2014-12-31 15:25:00,79.62,79.63,79.62,79.63,5800.0,60.8329,60.8405,60.8329,60.8405,5800.0
2014-12-31 15:30:00,79.63,79.63,79.62,79.63,5000.0,60.8405,60.8405,60.8329,60.8405,5000.0
2014-12-31 15:35:00,79.62,79.63,79.62,79.62,3600.0,60.8329,60.8405,60.8329,60.8329,3600.0
2014-12-31 15:40:00,79.63,79.63,79.62,79.62,16100.0,60.8405,60.8405,60.8329,60.8329,16100.0
2014-12-31 15:45:00,79.62,79.63,79.62,79.63,10400.0,60.8329,60.8405,60.8329,60.8405,10400.0
2014-12-31 15:50:00,79.62,79.63,79.62,79.63,22600.0,60.8329,60.8405,60.8329,60.8405,22600.0
2014-12-31 15:55:00,79.62,79.63,79.62,79.63,27700.0,60.8329,60.8405,60.8329,60.8405,27700.0
2015-01-02 09:30:00,79.48,79.61,79.48,79.52,22600.0,60.7259,60.8253,60.7259,60.7565,22600.0
2015-01-02 09:35:00,79.54,79.6,79.52,79.6,7400.0,60.7718,60.8176,60.7565,60.8176,7400.0
2015-01-02 09:40:00,79.53,79.61,79.53,79.54,3800.0,60.7641,60.8253,60.7641,60.7718,3800.0
2015-01-02 09:45:00,79.55,79.6,79.54,79.56,2300.0,60.7794,60.8176,60.7718,60.7871,2300.0
2015-01-02 09:50:00,79.57,79.59,79.55,79.59,700.0,60.7947,60.81,60.7794,60.81,700.0
2015-01-02 09:55:00,79.55,79.59,79.51,79.51,1800.0,60.7794,60.81,60.7489,60.7489,1800.0
2015-01-02 10:00:00,79.56,79.59,79.56,79.58,2900.0,60.7871,60.81,60.7871,60.8023,2900.0
2015-01-02 10:05:00,79.59,79.62,79.56,79.62,30400.0,60.81,60.8329,60.7871,60.8329,30400.0
2015-01-02 10:10:00,79.6,79.61,79.59,79.6,5400.0,60.8176,60.8253,60.81,60.8176,5400.0
2015-01-02 10:15:00,79.6,79.61,79.6,79.61,700.0,60.8176,60.8253,60.8176,60.8253,700.0
2015-01-02 10:20:00,79.61,79.62,79.59,79.61,1900.0,60.8253,60.8329,60.81,60.8253,1900.0
2015-01-02 10:25:00,79.61,79.62,79.59,79.6,2600.0,60.8253,60.8329,60.81,60.8176,2600.0
2015-01-02 10:30:00,79.6,79.61,79.59,79.59,2200.0,60.8176,60.8253,60.81,60.81,2200.0
2015-01-02 10:35:00,79.6,79.6,79.59,79.59,10400.0,60.8176,60.8176,60.81,60.81,10400.0
2015-01-02 10:40:00,79.59,79.62,79.59,79.61,2000.0,60.81,60.8329,60.81,60.8253,2000.0
2015-01-02 10:45:00,79.61,79.62,79.61,79.61,300.0,60.8253,60.8329,60.8253,60.8253,300.0
2015-01-02 10:50:00,79.6,79.61,79.6,79.61,5100.0,60.8176,60.8253,60.8176,60.8253,5100.0
2015-01-02 10:55:00,79.6,79.61,79.6,79.6,8500.0,60.8176,60.8253,60.8176,60.8176,8500.0
2015-01-02 11:00:00,79.61,79.61,79.6,79.6,4100.0,60.8253,60.8253,60.8176,60.8176,4100.0
2015-01-02 11:05:00,79.6,79.61,79.58,79.58,10600.0,60.8176,60.8253,60.8023,60.8023,10600.0
2015-01-02 11:10:00,79.59,79.6,79.59,79.59,1200.0,60.81,60.8176,60.81,60.81,1200.0
2015-01-02 11:15:00,79.58,79.59,79.57,79.57,9500.0,60.8023,60.81,60.7947,60.7947,9500.0
2015-01-02 11:20:00,79.58,79.58,79.57,79.58,1200.0,60.8023,60.8023,60.7947,60.8023,1200.0
2015-01-02 11:25:00,79.58,79.58,79.57,79.58,2000.0,60.8023,60.8023,60.7947,60.8023,2000.0
2015-01-02 11:30:00,79.58,79.58,79.57,79.58,2500.0,60.8023,60.8023,60.7947,60.8023,2500.0
2015-01-02 11:35:00,79.57,79.58,79.57,79.58,3300.0,60.7947,60.8023,60.7947,60.8023,3300.0
2015-01-02 11:40:00,79.57,79.58,79.57,79.58,300.0,60.7947,60.8023,60.7947,60.8023,300.0
2015-01-02 11:45:00,79.57,79.58,79.57,79.58,600.0,60.7947,60.8023,60.7947,60.8023,600.0
2015-01-02 11:50:00,79.58,79.58,79.57,79.57,1700.0,60.8023,60.8023,60.7947,60.7947,1700.0
2015-01-02 11:55:00,79.57,79.58,79.57,79.58,2300.0,60.7947,60.8023,60.7947,60.8023,2300.0
2015-01-02 12:00:00,79.57,79.58,79.57,79.57,2700.0,60.7947,60.8023,60.7947,60.7947,2700.0
2015-01-02 12:05:00,79.57,79.58,79.57,79.58,1800.0,60.7947,60.8023,60.7947,60.8023,1800.0
2015-01-02 12:10:00,79.58,79.58,79.57,79.57,800.0,60.8023,60.8023,60.7947,60.7947,800.0
2015-01-02 12:15:00,79.57,79.58,79.56,79.56,6700.0,60.7947,60.8023,60.7871,60.7871,6700.0
2015-01-02 12:20:00,79.56,79.57,79.56,79.57,2000.0,60.7871,60.7947,60.7871,60.7947,2000.0
2015-01-02 12:25:00,79.57,79.57,79.56,79.57,6900.0,60.7947,60.7947,60.7871,60.7947,6900.0
2015-01-02 12:30:00,79.56,79.57,79.55,79.56,2600.0,60.7871,60.7947,60.7794,60.7871,2600.0
2015-01-02 12:35:00,79.56,79.56,79.55,79.55,1000.0,60.7871,60.7871,60.7794,60.7794,1000.0
2015-01-02 12:40:00,79.55,79.55,79.55,79.55,0.0,60.7794,60.7794,60.7794,60.7794,0.0
2015-01-02 12:45:00,79.55,79.56,79.55,79.55,10800.0,60.7794,60.7871,60.7794,60.7794,10800.0
2015-01-02 12:50:00,79.56,79.56,79.55,79.56,2600.0,60.7871,60.7871,60.7794,60.7871,2600.0
2015-01-02 12:55:00,79.55,79.58,79.55,79.56,20900.0,60.7794,60.8023,60.7794,60.7871,20900.0
2015-01-02 13:00:00,79.55,79.56,79.55,79.55,7800.0,60.7794,60.7871,60.7794,60.7794,7800.0
2015-01-02 13:05:00,79.57,79.57,79.55,79.56,2500.0,60.7947,60.7947,60.7794,60.7871,2500.0
2015-01-02 13:10:00,79.57,79.57,79.56,79.57,5400.0,60.7947,60.7947,60.7871,60.7947,5400.0
2015-01-02 13:15:00,79.56,79.57,79.56,79.56,37300.0,60.7871,60.7947,60.7871,60.7871,37300.0
2015-01-02 13:20:00,79.56,79.57,79.55,79.57,5500.0,60.7871,60.7947,60.7794,60.7947,5500.0
2015-01-02 13:25:00,79.55,79.57,79.55,79.57,1100.0,60.7794,60.7947,60.7794,60.7947,1100.0
2015-01-02 13:30:00,79.57,79.6,79.56,79.59,3800.0,60.7947,60.8176,60.7871,60.81,3800.0
2015-01-02 13:35:00,79.59,79.61,79.59,79.61,9200.0,60.81,60.8253,60.81,60.8253,9200.0
2015-01-02 13:40:00,79.61,79.62,79.6,79.62,1600.0,60.8253,60.8329,60.8176,60.8329,1600.0
2015-01-02 13:45:00,79.62,79.62,79.61,79.61,800.0,60.8329,60.8329,60.8253,60.8253,800.0
2015-01-02 13:50:00,79.62,79.64,79.61,79.63,6100.0,60.8329,60.8482,60.8253,60.8405,6100.0
2015-01-02 13:55:00,79.62,79.63,79.62,79.63,2600.0,60.8329,60.8405,60.8329,60.8405,2600.0
2015-01-02 14:00:00,79.62,79.63,79.61,79.62,5700.0,60.8329,60.8405,60.8253,60.8329,5700.0
2015-01-02 14:05:00,79.61,79.62,79.6,79.61,3700.0,60.8253,60.8329,60.8176,60.8253,3700.0
2015-01-02 14:10:00,79.61,79.61,79.59,79.6,6400.0,60.8253,60.8253,60.81,60.8176,6400.0
2015-01-02 14:15:00,79.6,79.61,79.59,79.6,29500.0,60.8176,60.8253,60.81,60.8176,29500.0
2015-01-02 14:20:00,79.61,79.62,79.6,79.6,2900.0,60.8253,60.8329,60.8176,60.8176,2900.0
2015-01-02 14:25:00,79.62,79.62,79.6,79.62,2400.0,60.8329,60.8329,60.8176,60.8329,2400.0
2015-01-02 14:30:00,79.61,79.62,79.6,79.62,3500.0,60.8253,60.8329,60.8176,60.8329,3500.0
2015-01-02 14:35:00,79.62,79.62,79.6,79.6,3900.0,60.8329,60.8329,60.8176,60.8176,3900.0
2015-01-02 14:40:00,79.61,79.61,79.6,79.6,200.0,60.8253,60.8253,60.8176,60.8176,200.0
2015-01-02 14:45:00,79.6,79.6,79.59,79.59,500.0,60.8176,60.8176,60.81,60.81,500.0
2015-01-02 14:50:00,79.59,79.61,79.59,79.61,13100.0,60.81,60.8253,60.81,60.8253,13100.0
2015-01-02 14:55:00,79.6,79.61,79.59,79.6,3200.0,60.8176,60.8253,60.81,60.8176,3200.0
2015-01-02 15:00:00,79.6,79.61,79.59,79.6,3400.0,60.8176,60.8253,60.81,60.8176,3400.0
2015-01-02 15:05:00,79.6,79.61,79.59,79.6,1900.0,60.8176,60.8253,60.81,60.8176,1900.0
2015-01-02 15:10:00,79.59,79.61,79.59,79.61,11200.0,60.81,60.8253,60.81,60.8253,11200.0
2015-01-02 15:15:00,79.6,79.61,79.59,79.61,5900.0,60.8176,60.8253,60.81,60.8253,5900.0
2015-01-02 15:20:00,79.6,79.61,79.59,79.61,4000.0,60.8176,60.8253,60.81,60.8253,4000.0
2015-01-02 15:25:00,79.6,79.6,79.59,79.6,500.0,60.8176,60.8176,60.81,60.8176,500.0
2015-01-02 15:30:00,79.61,79.61,79.58,79.58,12300.0,60.8253,60.8253,60.8023,60.8023,12300.0
2015-01-02 15:35:00,79.59,79.59,79.58,79.58,3000.0,60.81,60.81,60.8023,60.8023,3000.0
2015-01-02 15:40:00,79.58,79.6,79.58,79.6,4100.0,60.8023,60.8176,60.8023,60.8176,4100.0
2015-01-02 15:45:00,79.6,79.6,79.57,79.57,10500.0,60.8176,60.8176,60.7947,60.7947,10500.0
2015-01-02 15:50:00,79.58,79.59,79.57,79.58,8900.0,60.8023,60.81,60.7947,60.8023,8900.0
2015-01-02 15:55:00,79.57,79.58,79.55,79.55,8900.0,60.7947,60.8023,60.7794,60.7794,8900.0
2015-01-05 09:30:00,79.51,79.55,79.51,79.55,28400.0,60.7489,60.7794,60.7489,60.7794,28400.0
2015-01-05 09:35:00,79.55,79.59,79.55,79.59,13100.0,60.7794,60.81,60.7794,60.81,13100.0
2015-01-05 09:40:00,79.58,79.59,79.57,79.59,2100.0,60.8023,60.81,60.7947,60.81,2100.0
2015-01-05 09:45:00,79.58,79.59,79.56,79.56,3200.0,60.8023,60.81,60.7871,60.7871,3200.0
2015-01-05 09:50:00,79.57,79.58,79.56,79.57,9400.0,60.7947,60.8023,60.7871,60.7947,9400.0
2015-01-05 09:55:00,79.57,79.6,79.57,79.58,15100.0,60.7947,60.8176,60.7947,60.8023,15100.0
2015-01-05 10:00:00,79.6,79.6,79.59,79.59,15000.0,60.8176,60.8176,60.81,60.81,15000.0
2015-01-05 10:05:00,79.6,79.61,79.58,79.59,14100.0,60.8176,60.8253,60.8023,60.81,14100.0
2015-01-05 10:10:00,79.58,79.6,79.58,79.59,12800.0,60.8023,60.8176,60.8023,60.81,12800.0
2015-01-05 10:15:00,79.58,79.59,79.57,79.57,9800.0,60.8023,60.81,60.7947,60.7947,9800.0
2015-01-05 10:20:00,79.58,79.58,79.57,79.58,4800.0,60.8023,60.8023,60.7947,60.8023,4800.0
2015-01-05 10:25:00,79.58,79.59,79.57,79.58,11500.0,60.8023,60.81,60.7947,60.8023,11500.0
2015-01-05 10:30:00,79.58,79.59,79.57,79.57,1600.0,60.8023,60.81,60.7947,60.7947,1600.0
2015-01-05 10:35:00,79.57,79.59,79.57,79.58,7100.0,60.7947,60.81,60.7947,60.8023,7100.0
2015-01-05 10:40:00,79.58,79.61,79.58,79.61,6900.0,60.8023,60.8253,60.8023,60.8253,6900.0
2015-01-05 10:45:00,79.6,79.61,79.58,79.58,7000.0,60.8176,60.8253,60.8023,60.8023,7000.0
2015-01-05 10:50:00,79.58,79.59,79.57,79.57,5300.0,60.8023,60.81,60.7947,60.7947,5300.0
2015-01-05 10:55:00,79.57,79.6,79.56,79.6,14000.0,60.7947,60.8176,60.7871,60.8176,14000.0
2015-01-05 11:00:00,79.6,79.61,79.58,79.61,9700.0,60.8176,60.8253,60.8023,60.8253,9700.0
2015-01-05 11:05:00,79.61,79.61,79.6,79.61,2800.0,60.8253,60.8253,60.8176,60.8253,2800.0
2015-01-05 11:10:00,79.61,79.61,79.59,79.6,3200.0,60.8253,60.8253,60.81,60.8176,3200.0
2015-01-05 11:15:00,79.59,79.6,79.57,79.58,1600.0,60.81,60.8176,60.7947,60.8023,1600.0
2015-01-05 11:20:00,79.59,79.61,79.59,79.61,5600.0,60.81,60.8253,60.81,60.8253,5600.0
2015-01-05 11:25:00,79.59,79.61,79.59,79.59,1300.0,60.81,60.8253,60.81,60.81,1300.0
2015-01-05 11:30:00,79.59,79.61,79.59,79.61,2300.0,60.81,60.8253,60.81,60.8253,2300.0
2015-01-05 11:35:00,79.59,79.61,79.58,79.59,4900.0,60.81,60.8253,60.8023,60.81,4900.0
2015-01-05 11:40:00,79.59,79.6,79.58,79.59,1900.0,60.81,60.8176,60.8023,60.81,1900.0
2015-01-05 11:45:00,79.58,79.6,79.58,79.58,1700.0,60.8023,60.8176,60.8023,60.8023,1700.0
2015-01-05 11:50:00,79.58,79.6,79.58,79.59,7600.0,60.8023,60.8176,60.8023,60.81,7600.0
2015-01-05 11:55:00,79.6,79.6,79.59,79.59,3600.0,60.8176,60.8176,60.81,60.81,3600.0
2015-01-05 12:00:00,79.59,79.6,79.59,79.59,3300.0,60.81,60.8176,60.81,60.81,3300.0
2015-01-05 12:05:00,79.6,79.6,79.59,79.6,1800.0,60.8176,60.8176,60.81,60.8176,1800.0
2015-01-05 12:10:00,79.59,79.6,79.58,79.58,1800.0,60.81,60.8176,60.8023,60.8023,1800.0
2015-01-05 12:15:00,79.58,79.59,79.58,79.59,2200.0,60.8023,60.81,60.8023,60.81,2200.0
2015-01-05 12:20:00,79.59,79.59,79.58,79.59,11600.0,60.81,60.81,60.8023,60.81,11600.0
2015-01-05 12:25:00,79.59,79.59,79.58,79.59,1700.0,60.81,60.81,60.8023,60.81,1700.0
2015-01-05 12:30:00,79.59,79.6,79.59,79.59,4100.0,60.81,60.8176,60.81,60.81,4100.0
2015-01-05 12:35:00,79.59,79.6,79.59,79.6,6900.0,60.81,60.8176,60.81,60.8176,6900.0
2015-01-05 12:40:00,79.59,79.6,79.58,79.59,18500.0,60.81,60.8176,60.8023,60.81,18500.0
2015-01-05 12:45:00,79.59,79.6,79.58,79.6,6100.0,60.81,60.8176,60.8023,60.8176,6100.0
2015-01-05 12:50:00,79.6,79.61,79.6,79.6,1700.0,60.8176,60.8253,60.8176,60.8176,1700.0
2015-01-05 12:55:00,79.6,79.6,79.59,79.59,1200.0,60.8176,60.8176,60.81,60.81,1200.0
2015-01-05 13:00:00,79.59,79.6,79.59,79.59,2200.0,60.81,60.8176,60.81,60.81,2200.0
2015-01-05 13:05:00,79.6,79.6,79.59,79.6,3400.0,60.8176,60.8176,60.81,60.8176,3400.0
2015-01-05 13:10:00,79.59,79.6,79.59,79.6,1200.0,60.81,60.8176,60.81,60.8176,1200.0
2015-01-05 13:15:00,79.59,79.6,79.59,79.59,2300.0,60.81,60.8176,60.81,60.81,2300.0
2015-01-05 13:20:00,79.59,79.6,79.59,79.6,9800.0,60.81,60.8176,60.81,60.8176,9800.0
2015-01-05 13:25:00,79.59,79.64,79.59,79.63,8700.0,60.81,60.8482,60.81,60.8405,8700.0
2015-01-05 13:30:00,79.64,79.64,79.62,79.64,3200.0,60.8482,60.8482,60.8329,60.8482,3200.0
2015-01-05 13:35:00,79.63,79.64,79.63,79.64,2100.0,60.8405,60.8482,60.8405,60.8482,2100.0
2015-01-05 13:40:00,79.63,79.63,79.58,79.58,12900.0,60.8405,60.8405,60.8023,60.8023,12900.0
2015-01-05 13:45:00,79.58,79.59,79.58,79.59,12300.0,60.8023,60.81,60.8023,60.81,12300.0
2015-01-05 13:50:00,79.58,79.59,79.58,79.59,6900.0,60.8023,60.81,60.8023,60.81,6900.0
2015-01-05 13:55:00,79.6,79.6,79.59,79.59,2100.0,60.8176,60.8176,60.81,60.81,2100.0
2015-01-05 14:00:00,79.59,79.6,79.59,79.6,5200.0,60.81,60.8176,60.81,60.8176,5200.0
2015-01-05 14:05:00,79.59,79.6,79.59,79.59,2900.0,60.81,60.8176,60.81,60.81,2900.0
2015-01-05 14:10:00,79.59,79.6,79.59,79.59,3200.0,60.81,60.8176,60.81,60.81,3200.0
2015-01-05 14:15:00,79.59,79.6,79.59,79.59,2300.0,60.81,60.8176,60.81,60.81,2300.0
2015-01-05 14:20:00,79.59,79.6,79.59,79.59,4600.0,60.81,60.8176,60.81,60.81,4600.0
2015-01-05 14:25:00,79.6,79.6,79.59,79.59,5500.0,60.8176,60.8176,60.81,60.81,5500.0
2015-01-05 14:30:00,79.6,79.6,79.59,79.6,6900.0,60.8176,60.8176,60.81,60.8176,6900.0
2015-01-05 14:35:00,79.59,79.6,79.58,79.59,6500.0,60.81,60.8176,60.8023,60.81,6500.0
2015-01-05 14:40:00,79.59,79.6,79.58,79.59,10700.0,60.81,60.8176,60.8023,60.81,10700.0
2015-01-05 14:45:00,79.59,79.6,79.59,79.59,7400.0,60.81,60.8176,60.81,60.81,7400.0
2015-01-05 14:50:00,79.59,79.6,79.59,79.59,12000.0,60.81,60.8176,60.81,60.81,12000.0
2015-01-05 14:55:00,79.59,79.6,79.59,79.6,5200.0,60.81,60.8176,60.81,60.8176,5200.0
2015-01-05 15:00:00,79.59,79.6,79.59,79.6,6400.0,60.81,60.8176,60.81,60.8176,6400.0
2015-01-05 15:05:00,79.6,79.6,79.59,79.59,2800.0,60.8176,60.8176,60.81,60.81,2800.0
2015-01-05 15:10:00,79.59,79.6,79.59,79.6,4900.0,60.81,60.8176,60.81,60.8176,4900.0
2015-01-05 15:15:00,79.59,79.6,79.59,79.6,4900.0,60.81,60.8176,60.81,60.8176,4900.0
2015-01-05 15:20:00,79.59,79.6,79.58,79.58,31600.0,60.81,60.8176,60.8023,60.8023,31600.0
2015-01-05 15:25:00,79.58,79.59,79.58,79.59,3600.0,60.8023,60.81,60.8023,60.81,3600.0
2015-01-05 15:30:00,79.58,79.59,79.57,79.57,10700.0,60.8023,60.81,60.7947,60.7947,10700.0
2015-01-05 15:35:00,79.58,79.6,79.57,79.6,21200.0,60.8023,60.8176,60.7947,60.8176,21200.0
2015-01-05 15:40:00,79.6,79.6,79.59,79.6,8200.0,60.8176,60.8176,60.81,60.8176,8200.0
2015-01-05 15:45:00,79.6,79.6,79.59,79.6,18400.0,60.8176,60.8176,60.81,60.8176,18400.0
2015-01-05 15:50:00,79.6,79.6,79.59,79.59,8500.0,60.8176,60.8176,60.81,60.81,8500.0
2015-01-05 15:55:00,79.59,79.6,79.58,79.59,17600.0,60.81,60.8176,60.8023,60.81,17600.0
2015-01-06 09:30:00,79.69,79.69,79.65,79.65,14500.0,60.8864,60.8864,60.8558,60.8558,14500.0
2015-01-06 09:35:00,79.66,79.67,79.64,79.66,1600.0,60.8635,60.8711,60.8482,60.8635,1600.0
2015-01-06 09:40:00,79.65,79.7,79.65,79.7,3400.0,60.8558,60.894,60.8558,60.894,3400.0
2015-01-06 09:45:00,79.7,79.71,79.7,79.7,6500.0,60.894,60.9017,60.894,60.894,6500.0
2015-01-06 09:50:00,79.7,79.71,79.69,79.7,6100.0,60.894,60.9017,60.8864,60.894,6100.0
2015-01-06 09:55:00,79.7,79.71,79.69,79.69,7600.0,60.894,60.9017,60.8864,60.8864,7600.0
2015-01-06 10:00:00,79.71,79.71,79.7,79.7,1600.0,60.9017,60.9017,60.894,60.894,1600.0
2015-01-06 10:05:00,79.7,79.71,79.7,79.7,6900.0,60.894,60.9017,60.894,60.894,6900.0
2015-01-06 10:10:00,79.7,79.71,79.7,79.7,24200.0,60.894,60.9017,60.894,60.894,24200.0
2015-01-06 10:15:00,79.7,79.73,79.7,79.73,10300.0,60.894,60.9169,60.894,60.9169,10300.0
2015-01-06 10:20:00,79.73,79.73,79.7,79.7,8600.0,60.9169,60.9169,60.894,60.894,8600.0
2015-01-06 10:25:00,79.72,79.72,79.7,79.72,2800.0,60.9093,60.9093,60.894,60.9093,2800.0
2015-01-06 10:30:00,79.71,79.71,79.69,79.7,5900.0,60.9017,60.9017,60.8864,60.894,5900.0
2015-01-06 10:35:00,79.71,79.71,79.7,79.71,3300.0,60.9017,60.9017,60.894,60.9017,3300.0
2015-01-06 10:40:00,79.72,79.72,79.7,79.7,3900.0,60.9093,60.9093,60.894,60.894,3900.0
2015-01-06 10:45:00,79.71,79.72,79.7,79.71,4800.0,60.9017,60.9093,60.894,60.9017,4800.0
2015-01-06 10:50:00,79.72,79.73,79.71,79.72,11400.0,60.9093,60.9169,60.9017,60.9093,11400.0
2015-01-06 10:55:00,79.71,79.73,79.71,79.72,5400.0,60.9017,60.9169,60.9017,60.9093,5400.0
2015-01-06 11:00:00,79.73,79.73,79.72,79.73,6300.0,60.9169,60.9169,60.9093,60.9169,6300.0
2015-01-06 11:05:00,79.72,79.75,79.72,79.73,18300.0,60.9093,60.9322,60.9093,60.9169,18300.0
2015-01-06 11:10:00,79.74,79.74,79.73,79.74,1900.0,60.9246,60.9246,60.9169,60.9246,1900.0
2015-01-06 11:15:00,79.74,79.74,79.73,79.74,1700.0,60.9246,60.9246,60.9169,60.9246,1700.0
2015-01-06 11:20:00,79.73,79.74,79.73,79.74,3500.0,60.9169,60.9246,60.9169,60.9246,3500.0
2015-01-06 11:25:00,79.75,79.78,79.75,79.77,2700.0,60.9322,60.9551,60.9322,60.9475,2700.0
2015-01-06 11:30:00,79.77,79.78,79.75,79.76,1000.0,60.9475,60.9551,60.9322,60.9399,1000.0
2015-01-06 11:35:00,79.76,79.77,79.75,79.77,3100.0,60.9399,60.9475,60.9322,60.9475,3100.0
2015-01-06 11:40:00,79.77,79.79,79.76,79.79,7000.0,60.9475,60.9628,60.9399,60.9628,7000.0
2015-01-06 11:45:00,79.78,79.79,79.77,79.79,2500.0,60.9551,60.9628,60.9475,60.9628,2500.0
2015-01-06 11:50:00,79.79,79.79,79.77,79.79,1700.0,60.9628,60.9628,60.9475,60.9628,1700.0
2015-01-06 11:55:00,79.79,79.8,79.79,79.8,300.0,60.9628,60.9704,60.9628,60.9704,300.0
2015-01-06 12:00:00,79.79,79.8,79.78,79.79,1100.0,60.9628,60.9704,60.9551,60.9628,1100.0
2015-01-06 12:05:00,79.79,79.81,79.79,79.81,6900.0,60.9628,60.9781,60.9628,60.9781,6900.0
2015-01-06 12:10:00,79.81,79.82,79.81,79.81,1000.0,60.9781,60.9857,60.9781,60.9781,1000.0
2015-01-06 12:15:00,79.82,79.82,79.81,79.82,4200.0,60.9857,60.9857,60.9781,60.9857,4200.0
2015-01-06 12:20:00,79.81,79.82,79.79,79.8,1700.0,60.9781,60.9857,60.9628,60.9704,1700.0
2015-01-06 12:25:00,79.8,79.8,79.77,79.77,5900.0,60.9704,60.9704,60.9475,60.9475,5900.0
2015-01-06 12:30:00,79.78,79.8,79.77,79.78,5800.0,60.9551,60.9704,60.9475,60.9551,5800.0
2015-01-06 12:35:00,79.77,79.79,79.77,79.78,13500.0,60.9475,60.9628,60.9475,60.9551,13500.0
2015-01-06 12:40:00,79.78,79.79,79.77,79.77,13200.0,60.9551,60.9628,60.9475,60.9475,13200.0
2015-01-06 12:45:00,79.77,79.78,79.77,79.78,3400.0,60.9475,60.9551,60.9475,60.9551,3400.0
2015-01-06 12:50:00,79.78,79.78,79.75,79.75,600.0,60.9551,60.9551,60.9322,60.9322,600.0
2015-01-06 12:55:00,79.74,79.75,79.73,79.75,5700.0,60.9246,60.9322,60.9169,60.9322,5700.0
2015-01-06 13:00:00,79.75,79.78,79.74,79.78,3600.0,60.9322,60.9551,60.9246,60.9551,3600.0
2015-01-06 13:05:00,79.77,79.78,79.76,79.76,2000.0,60.9475,60.9551,60.9399,60.9399,2000.0
2015-01-06 13:10:00,79.77,79.78,79.76,79.78,9700.0,60.9475,60.9551,60.9399,60.9551,9700.0
2015-01-06 13:15:00,79.78,79.79,79.77,79.79,5100.0,60.9551,60.9628,60.9475,60.9628,5100.0
2015-01-06 13:20:00,79.77,79.79,79.77,79.78,3100.0,60.9475,60.9628,60.9475,60.9551,3100.0
2015-01-06 13:25:00,79.79,79.81,79.77,79.77,22000.0,60.9628,60.9781,60.9475,60.9475,22000.0
2015-01-06 13:30:00,79.77,79.77,79.75,79.77,4200.0,60.9475,60.9475,60.9322,60.9475,4200.0
2015-01-06 13:35:00,79.77,79.77,79.76,79.77,17200.0,60.9475,60.9475,60.9399,60.9475,17200.0
2015-01-06 13:40:00,79.76,79.77,79.76,79.76,500.0,60.9399,60.9475,60.9399,60.9399,500.0
2015-01-06 13:45:00,79.77,79.77,79.75,79.75,5800.0,60.9475,60.9475,60.9322,60.9322,5800.0
2015-01-06 13:50:00,79.76,79.77,79.75,79.77,3000.0,60.9399,60.9475,60.9322,60.9475,3000.0
2015-01-06 13:55:00,79.77,79.77,79.76,79.77,6400.0,60.9475,60.9475,60.9399,60.9475,6400.0
2015-01-06 14:00:00,79.77,79.77,79.76,79.76,6600.0,60.9475,60.9475,60.9399,60.9399,6600.0
2015-01-06 14:05:00,79.76,79.77,79.75,79.76,9900.0,60.9399,60.9475,60.9322,60.9399,9900.0
2015-01-06 14:10:00,79.76,79.76,79.75,79.76,4300.0,60.9399,60.9399,60.9322,60.9399,4300.0
2015-01-06 14:15:00,79.76,79.76,79.75,79.75,3600.0,60.9399,60.9399,60.9322,60.9322,3600.0
2015-01-06 14:20:00,79.76,79.76,79.75,79.76,3400.0,60.9399,60.9399,60.9322,60.9399,3400.0
2015-01-06 14:25:00,79.75,79.76,79.75,79.75,4900.0,60.9322,60.9399,60.9322,60.9322,4900.0
2015-01-06 14:30:00,79.75,79.76,79.75,79.76,4700.0,60.9322,60.9399,60.9322,60.9399,4700.0
2015-01-06 14:35:00,79.76,79.76,79.75,79.76,5200.0,60.9399,60.9399,60.9322,60.9399,5200.0
2015-01-06 14:40:00,79.75,79.76,79.75,79.76,3400.0,60.9322,60.9399,60.9322,60.9399,3400.0
2015-01-06 14:45:00,79.76,79.76,79.75,79.75,3600.0,60.9399,60.9399,60.9322,60.9322,3600.0
2015-01-06 14:50:00,79.76,79.76,79.72,79.73,9600.0,60.9399,60.9399,60.9093,60.9169,9600.0
2015-01-06 14:55:00,79.72,79.74,79.72,79.73,8500.0,60.9093,60.9246,60.9093,60.9169,8500.0
2015-01-06 15:00:00,79.73,79.74,79.72,79.73,8100.0,60.9169,60.9246,60.9093,60.9169,8100.0
2015-01-06 15:05:00,79.72,79.74,79.72,79.73,4000.0,60.9093,60.9246,60.9093,60.9169,4000.0
2015-01-06 15:10:00,79.72,79.73,79.72,79.73,2100.0,60.9093,60.9169,60.9093,60.9169,2100.0
2015-01-06 15:15:00,79.72,79.74,79.7,79.74,12300.0,60.9093,60.9246,60.894,60.9246,12300.0
2015-01-06 15:20:00,79.72,79.73,79.71,79.72,10100.0,60.9093,60.9169,60.9017,60.9093,10100.0
2015-01-06 15:25:00,79.71,79.73,79.71,79.72,4400.0,60.9017,60.9169,60.9017,60.9093,4400.0
2015-01-06 15:30:00,79.73,79.73,79.71,79.73,1800.0,60.9169,60.9169,60.9017,60.9169,1800.0
2015-01-06 15:35:00,79.72,79.73,79.71,79.73,30200.0,60.9093,60.9169,60.9017,60.9169,30200.0
2015-01-06 15:40:00,79.73,79.73,79.72,79.72,1500.0,60.9169,60.9169,60.9093,60.9093,1500.0
2015-01-06 15:45:00,79.72,79.73,79.68,79.71,81200.0,60.9093,60.9169,60.8787,60.9017,81200.0
2015-01-06 15:50:00,79.72,79.72,79.7,79.71,16500.0,60.9093,60.9093,60.894,60.9017,16500.0
2015-01-06 15:55:00,79.72,79.72,79.69,79.71,37900.0,60.9093,60.9093,60.8864,60.9017,37900.0
2015-01-07 09:30:00,79.71,79.77,79.69,79.7,108400.0,60.9017,60.9475,60.8864,60.894,108400.0
2015-01-07 09:35:00,79.7,79.7,79.67,79.68,9100.0,60.894,60.894,60.8711,60.8787,9100.0
2015-01-07 09:40:00,79.71,79.71,79.67,79.69,5900.0,60.9017,60.9017,60.8711,60.8864,5900.0
2015-01-07 09:45:00,79.69,79.7,79.68,79.7,4000.0,60.8864,60.894,60.8787,60.894,4000.0
2015-01-07 09:50:00,79.69,79.71,79.67,79.67,2000.0,60.8864,60.9017,60.8711,60.8711,2000.0
2015-01-07 09:55:00,79.67,79.7,79.66,79.7,18900.0,60.8711,60.894,60.8635,60.894,18900.0
2015-01-07 10:00:00,79.66,79.7,79.66,79.68,2400.0,60.8635,60.894,60.8635,60.8787,2400.0
2015-01-07 10:05:00,79.7,79.7,79.67,79.69,7300.0,60.894,60.894,60.8711,60.8864,7300.0
2015-01-07 10:10:00,79.69,79.69,79.67,79.69,4400.0,60.8864,60.8864,60.8711,60.8864,4400.0
2015-01-07 10:15:00,79.69,79.71,79.68,79.71,2400.0,60.8864,60.9017,60.8787,60.9017,2400.0
2015-01-07 10:20:00,79.71,79.71,79.69,79.71,5400.0,60.9017,60.9017,60.8864,60.9017,5400.0
2015-01-07 10:25:00,79.71,79.71,79.69,79.71,3100.0,60.9017,60.9017,60.8864,60.9017,3100.0
2015-01-07 10:30:00,79.69,79.7,79.68,79.69,800.0,60.8864,60.894,60.8787,60.8864,800.0
2015-01-07 10:35:00,79.69,79.71,79.68,79.71,1300.0,60.8864,60.9017,60.8787,60.9017,1300.0
2015-01-07 10:40:00,79.71,79.71,79.69,79.7,2200.0,60.9017,60.9017,60.8864,60.894,2200.0
2015-01-07 10:45:00,79.71,79.71,79.69,79.7,2000.0,60.9017,60.9017,60.8864,60.894,2000.0
2015-01-07 10:50:00,79.69,79.74,79.69,79.72,2700.0,60.8864,60.9246,60.8864,60.9093,2700.0
2015-01-07 10:55:00,79.72,79.74,79.71,79.71,900.0,60.9093,60.9246,60.9017,60.9017,900.0
2015-01-07 11:00:00,79.73,79.74,79.71,79.74,1000.0,60.9169,60.9246,60.9017,60.9246,1000.0
2015-01-07 11:05:00,79.72,79.75,79.71,79.75,6100.0,60.9093,60.9322,60.9017,60.9322,6100.0
2015-01-07 11:10:00,79.76,79.77,79.75,79.75,2700.0,60.9399,60.9475,60.9322,60.9322,2700.0
2015-01-07 11:15:00,79.76,79.76,79.75,79.76,6300.0,60.9399,60.9399,60.9322,60.9399,6300.0
2015-01-07 11:20:00,79.76,79.76,79.75,79.75,1200.0,60.9399,60.9399,60.9322,60.9322,1200.0
2015-01-07 11:25:00,79.76,79.77,79.75,79.76,6400.0,60.9399,60.9475,60.9322,60.9399,6400.0
2015-01-07 11:30:00,79.76,79.77,79.76,79.76,3200.0,60.9399,60.9475,60.9399,60.9399,3200.0
2015-01-07 11:35:00,79.77,79.77,79.75,79.75,1400.0,60.9475,60.9475,60.9322,60.9322,1400.0
2015-01-07 11:40:00,79.75,79.76,79.71,79.71,9000.0,60.9322,60.9399,60.9017,60.9017,9000.0
2015-01-07 11:45:00,79.74,79.74,79.71,79.71,2300.0,60.9246,60.9246,60.9017,60.9017,2300.0
2015-01-07 11:50:00,79.71,79.74,79.71,79.71,2300.0,60.9017,60.9246,60.9017,60.9017,2300.0
2015-01-07 11:55:00,79.71,79.73,79.71,79.71,1300.0,60.9017,60.9169,60.9017,60.9017,1300.0
2015-01-07 12:00:00,79.7,79.73,79.7,79.7,1900.0,60.894,60.9169,60.894,60.894,1900.0
2015-01-07 12:05:00,79.7,79.71,79.7,79.7,4700.0,60.894,60.9017,60.894,60.894,4700.0
2015-01-07 12:10:00,79.71,79.73,79.7,79.72,5600.0,60.9017,60.9169,60.894,60.9093,5600.0
2015-01-07 12:15:00,79.72,79.74,79.7,79.74,49100.0,60.9093,60.9246,60.894,60.9246,49100.0
2015-01-07 12:20:00,79.73,79.78,79.72,79.75,13600.0,60.9169,60.9551,60.9093,60.9322,13600.0
2015-01-07 12:25:00,79.75,79.75,79.71,79.72,3900.0,60.9322,60.9322,60.9017,60.9093,3900.0
2015-01-07 12:30:00,79.73,79.73,79.71,79.73,1800.0,60.9169,60.9169,60.9017,60.9169,1800.0
2015-01-07 12:35:00,79.72,79.73,79.72,79.73,4000.0,60.9093,60.9169,60.9093,60.9169,4000.0
2015-01-07 12:40:00,79.72,79.73,79.72,79.73,1800.0,60.9093,60.9169,60.9093,60.9169,1800.0
2015-01-07 12:45:00,79.73,79.73,79.71,79.72,3700.0,60.9169,60.9169,60.9017,60.9093,3700.0
2015-01-07 12:50:00,79.71,79.74,79.71,79.74,2000.0,60.9017,60.9246,60.9017,60.9246,2000.0
2015-01-07 12:55:00,79.73,79.76,79.73,79.75,2400.0,60.9169,60.9399,60.9169,60.9322,2400.0
2015-01-07 13:00:00,79.74,79.76,79.74,79.75,3600.0,60.9246,60.9399,60.9246,60.9322,3600.0
2015-01-07 13:05:00,79.76,79.76,79.74,79.75,5600.0,60.9399,60.9399,60.9246,60.9322,5600.0
2015-01-07 13:10:00,79.75,79.77,79.74,79.76,30200.0,60.9322,60.9475,60.9246,60.9399,30200.0
2015-01-07 13:15:00,79.75,79.76,79.73,79.73,800.0,60.9322,60.9399,60.9169,60.9169,800.0
2015-01-07 13:20:00,79.74,79.77,79.73,79.77,14900.0,60.9246,60.9475,60.9169,60.9475,14900.0
2015-01-07 13:25:00,79.77,79.77,79.76,79.77,1700.0,60.9475,60.9475,60.9399,60.9475,1700.0
2015-01-07 13:30:00,79.77,79.78,79.74,79.78,224000.0,60.9475,60.9551,60.9246,60.9551,224000.0
2015-01-07 13:35:00,79.79,79.8,79.75,79.79,111500.0,60.9628,60.9704,60.9322,60.9628,111500.0
2015-01-07 13:40:00,79.78,79.8,79.77,79.79,21300.0,60.9551,60.9704,60.9475,60.9628,21300.0
2015-01-07 13:45:00,79.79,79.8,79.78,79.78,18700.0,60.9628,60.9704,60.9551,60.9551,18700.0
2015-01-07 13:50:00,79.79,79.8,79.78,79.79,3900.0,60.9628,60.9704,60.9551,60.9628,3900.0
2015-01-07 13:55:00,79.79,79.8,79.78,79.79,8300.0,60.9628,60.9704,60.9551,60.9628,8300.0
2015-01-07 14:00:00,79.8,79.81,79.74,79.75,21200.0,60.9704,60.9781,60.9246,60.9322,21200.0
2015-01-07 14:05:00,79.76,79.76,79.73,79.74,1900.0,60.9399,60.9399,60.9169,60.9246,1900.0
2015-01-07 14:10:00,79.73,79.75,79.73,79.74,7700.0,60.9169,60.9322,60.9169,60.9246,7700.0
2015-01-07 14:15:00,79.75,79.76,79.74,79.75,2600.0,60.9322,60.9399,60.9246,60.9322,2600.0
2015-01-07 14:20:00,79.74,79.76,79.74,79.75,8700.0,60.9246,60.9399,60.9246,60.9322,8700.0
2015-01-07 14:25:00,79.75,79.76,79.74,79.76,900.0,60.9322,60.9399,60.9246,60.9399,900.0
2015-01-07 14:30:00,79.74,79.76,79.74,79.76,1600.0,60.9246,60.9399,60.9246,60.9399,1600.0
2015-01-07 14:35:00,79.75,79.79,79.75,79.78,6300.0,60.9322,60.9628,60.9322,60.9551,6300.0
2015-01-07 14:40:00,79.76,79.82,79.76,79.8,2100.0,60.9399,60.9857,60.9399,60.9704,2100.0
2015-01-07 14:45:00,79.8,79.81,79.79,79.8,2800.0,60.9704,60.9781,60.9628,60.9704,2800.0
2015-01-07 14:50:00,79.8,79.8,79.79,79.8,9100.0,60.9704,60.9704,60.9628,60.9704,9100.0
2015-01-07 14:55:00,79.8,79.8,79.76,79.77,22000.0,60.9704,60.9704,60.9399,60.9475,22000.0
2015-01-07 15:00:00,79.77,79.77,79.76,79.77,13100.0,60.9475,60.9475,60.9399,60.9475,13100.0
2015-01-07 15:05:00,79.77,79.77,79.76,79.77,1700.0,60.9475,60.9475,60.9399,60.9475,1700.0
2015-01-07 15:10:00,79.76,79.77,79.76,79.77,5900.0,60.9399,60.9475,60.9399,60.9475,5900.0
2015-01-07 15:15:00,79.77,79.79,79.76,79.79,27400.0,60.9475,60.9628,60.9399,60.9628,27400.0
2015-01-07 15:20:00,79.78,79.79,79.78,79.78,2300.0,60.9551,60.9628,60.9551,60.9551,2300.0
2015-01-07 15:25:00,79.78,79.79,79.78,79.79,1900.0,60.9551,60.9628,60.9551,60.9628,1900.0
2015-01-07 15:30:00,79.78,79.79,79.78,79.79,7200.0,60.9551,60.9628,60.9551,60.9628,7200.0
2015-01-07 15:35:00,79.79,79.79,79.77,79.78,34500.0,60.9628,60.9628,60.9475,60.9551,34500.0
2015-01-07 15:40:00,79.78,79.78,79.77,79.78,13100.0,60.9551,60.9551,60.9475,60.9551,13100.0
2015-01-07 15:45:00,79.78,79.78,79.77,79.78,2200.0,60.9551,60.9551,60.9475,60.9551,2200.0
2015-01-07 15:50:00,79.77,79.78,79.76,79.77,13500.0,60.9475,60.9551,60.9399,60.9475,13500.0
2015-01-07 15:55:00,79.78,79.79,79.76,79.79,11800.0,60.9551,60.9628,60.9399,60.9628,11800.0
2015-01-08 09:30:00,79.81,79.81,79.75,79.78,32700.0,60.9781,60.9781,60.9322,60.9551,32700.0
2015-01-08 09:35:00,79.8,79.8,79.76,79.78,10500.0,60.9704,60.9704,60.9399,60.9551,10500.0
2015-01-08 09:40:00,79.79,79.81,79.77,79.78,5500.0,60.9628,60.9781,60.9475,60.9551,5500.0
2015-01-08 09:45:00,79.8,79.8,79.78,79.79,1500.0,60.9704,60.9704,60.9551,60.9628,1500.0
2015-01-08 09:50:00,79.79,79.8,79.79,79.79,800.0,60.9628,60.9704,60.9628,60.9628,800.0
2015-01-08 09:55:00,79.8,79.81,79.79,79.79,5400.0,60.9704,60.9781,60.9628,60.9628,5400.0
2015-01-08 10:00:00,79.8,79.81,79.78,79.8,4900.0,60.9704,60.9781,60.9551,60.9704,4900.0
2015-01-08 10:05:00,79.78,79.8,79.76,79.8,1500.0,60.9551,60.9704,60.9399,60.9704,1500.0
2015-01-08 10:10:00,79.8,79.81,79.79,79.81,39300.0,60.9704,60.9781,60.9628,60.9781,39300.0
2015-01-08 10:15:00,79.8,79.81,79.79,79.8,8200.0,60.9704,60.9781,60.9628,60.9704,8200.0
2015-01-08 10:20:00,79.8,79.81,79.79,79.8,8900.0,60.9704,60.9781,60.9628,60.9704,8900.0
2015-01-08 10:25:00,79.81,79.81,79.8,79.81,1000.0,60.9781,60.9781,60.9704,60.9781,1000.0
2015-01-08 10:30:00,79.81,79.82,79.8,79.82,3500.0,60.9781,60.9857,60.9704,60.9857,3500.0
2015-01-08 10:35:00,79.82,79.82,79.81,79.81,1600.0,60.9857,60.9857,60.9781,60.9781,1600.0
2015-01-08 10:40:00,79.81,79.82,79.81,79.81,1500.0,60.9781,60.9857,60.9781,60.9781,1500.0
2015-01-08 10:45:00,79.8,79.81,79.8,79.81,2600.0,60.9704,60.9781,60.9704,60.9781,2600.0
2015-01-08 10:50:00,79.81,79.81,79.8,79.81,700.0,60.9781,60.9781,60.9704,60.9781,700.0
2015-01-08 10:55:00,79.81,79.81,79.8,79.8,5400.0,60.9781,60.9781,60.9704,60.9704,5400.0
2015-01-08 11:00:00,79.8,79.8,79.79,79.8,5900.0,60.9704,60.9704,60.9628,60.9704,5900.0
2015-01-08 11:05:00,79.79,79.81,79.79,79.81,3400.0,60.9628,60.9781,60.9628,60.9781,3400.0
2015-01-08 11:10:00,79.8,79.81,79.8,79.81,15200.0,60.9704,60.9781,60.9704,60.9781,15200.0
2015-01-08 11:15:00,79.8,79.81,79.8,79.81,5200.0,60.9704,60.9781,60.9704,60.9781,5200.0
2015-01-08 11:20:00,79.81,79.81,79.8,79.8,4500.0,60.9781,60.9781,60.9704,60.9704,4500.0
2015-01-08 11:25:00,79.8,79.81,79.78,79.81,53300.0,60.9704,60.9781,60.9551,60.9781,53300.0
2015-01-08 11:30:00,79.8,79.81,79.79,79.79,2800.0,60.9704,60.9781,60.9628,60.9628,2800.0
2015-01-08 11:35:00,79.81,79.81,79.78,79.79,4400.0,60.9781,60.9781,60.9551,60.9628,4400.0
2015-01-08 11:40:00,79.79,79.79,79.78,79.79,2100.0,60.9628,60.9628,60.9551,60.9628,2100.0
2015-01-08 11:45:00,79.79,79.8,79.78,79.79,1300.0,60.9628,60.9704,60.9551,60.9628,1300.0
2015-01-08 11:50:00,79.79,79.79,79.78,79.79,3500.0,60.9628,60.9628,60.9551,60.9628,3500.0
2015-01-08 11:55:00,79.78,79.79,79.78,79.78,200.0,60.9551,60.9628,60.9551,60.9551,200.0
2015-01-08 12:00:00,79.79,79.79,79.76,79.78,4100.0,60.9628,60.9628,60.9399,60.9551,4100.0
2015-01-08 12:05:00,79.79,79.79,79.78,79.79,2400.0,60.9628,60.9628,60.9551,60.9628,2400.0
2015-01-08 12:10:00,79.79,79.8,79.76,79.79,10100.0,60.9628,60.9704,60.9399,60.9628,10100.0
2015-01-08 12:15:00,79.78,79.79,79.76,79.79,900.0,60.9551,60.9628,60.9399,60.9628,900.0
2015-01-08 12:20:00,79.77,79.79,79.76,79.77,3200.0,60.9475,60.9628,60.9399,60.9475,3200.0
2015-01-08 12:25:00,79.77,79.77,79.77,79.77,300.0,60.9475,60.9475,60.9475,60.9475,300.0
2015-01-08 12:30:00,79.77,79.78,79.76,79.77,1700.0,60.9475,60.9551,60.9399,60.9475,1700.0
2015-01-08 12:35:00,79.78,79.78,79.77,79.77,600.0,60.9551,60.9551,60.9475,60.9475,600.0
2015-01-08 12:40:00,79.77,79.79,79.77,79.79,1900.0,60.9475,60.9628,60.9475,60.9628,1900.0
2015-01-08 12:45:00,79.79,79.79,79.77,79.77,11800.0,60.9628,60.9628,60.9475,60.9475,11800.0
2015-01-08 12:50:00,79.78,79.78,79.77,79.78,4800.0,60.9551,60.9551,60.9475,60.9551,4800.0
2015-01-08 12:55:00,79.78,79.79,79.78,79.79,4500.0,60.9551,60.9628,60.9551,60.9628,4500.0
2015-01-08 13:00:00,79.79,79.79,79.78,79.78,5200.0,60.9628,60.9628,60.9551,60.9551,5200.0
2015-01-08 13:05:00,79.78,79.79,79.78,79.78,2900.0,60.9551,60.9628,60.9551,60.9551,2900.0
2015-01-08 13:10:00,79.79,79.79,79.78,79.78,1400.0,60.9628,60.9628,60.9551,60.9551,1400.0
2015-01-08 13:15:00,79.78,79.79,79.78,79.79,13000.0,60.9551,60.9628,60.9551,60.9628,13000.0
2015-01-08 13:20:00,79.79,79.79,79.78,79.79,8900.0,60.9628,60.9628,60.9551,60.9628,8900.0
2015-01-08 13:25:00,79.78,79.79,79.78,79.79,3900.0,60.9551,60.9628,60.9551,60.9628,3900.0
2015-01-08 13:30:00,79.79,79.79,79.78,79.79,19000.0,60.9628,60.9628,60.9551,60.9628,19000.0
2015-01-08 13:35:00,79.79,79.79,79.78,79.78,2400.0,60.9628,60.9628,60.9551,60.9551,2400.0
2015-01-08 13:40:00,79.78,79.79,79.78,79.78,2400.0,60.9551,60.9628,60.9551,60.9551,2400.0
2015-01-08 13:45:00,79.78,79.79,79.77,79.78,13500.0,60.9551,60.9628,60.9475,60.9551,13500.0
2015-01-08 13:50:00,79.77,79.78,79.76,79.77,3400.0,60.9475,60.9551,60.9399,60.9475,3400.0
2015-01-08 13:55:00,79.78,79.79,79.77,79.77,4000.0,60.9551,60.9628,60.9475,60.9475,4000.0
2015-01-08 14:00:00,79.77,79.79,79.77,79.78,2000.0,60.9475,60.9628,60.9475,60.9551,2000.0
2015-01-08 14:05:00,79.78,79.78,79.76,79.77,1000.0,60.9551,60.9551,60.9399,60.9475,1000.0
2015-01-08 14:10:00,79.77,79.78,79.76,79.76,1400.0,60.9475,60.9551,60.9399,60.9399,1400.0
2015-01-08 14:15:00,79.77,79.78,79.76,79.78,2800.0,60.9475,60.9551,60.9399,60.9551,2800.0
2015-01-08 14:20:00,79.76,79.78,79.76,79.78,900.0,60.9399,60.9551,60.9399,60.9551,900.0
2015-01-08 14:25:00,79.78,79.79,79.78,79.79,6100.0,60.9551,60.9628,60.9551,60.9628,6100.0
2015-01-08 14:30:00,79.78,79.8,79.78,79.79,4100.0,60.9551,60.9704,60.9551,60.9628,4100.0
2015-01-08 14:35:00,79.79,79.8,79.78,79.78,5000.0,60.9628,60.9704,60.9551,60.9551,5000.0
2015-01-08 14:40:00,79.79,79.79,79.78,79.79,1100.0,60.9628,60.9628,60.9551,60.9628,1100.0
2015-01-08 14:45:00,79.79,79.79,79.78,79.79,7700.0,60.9628,60.9628,60.9551,60.9628,7700.0
2015-01-08 14:50:00,79.79,79.8,79.78,79.8,1800.0,60.9628,60.9704,60.9551,60.9704,1800.0
2015-01-08 14:55:00,79.8,79.8,79.79,79.8,5000.0,60.9704,60.9704,60.9628,60.9704,5000.0
2015-01-08 15:00:00,79.79,79.8,79.79,79.79,2200.0,60.9628,60.9704,60.9628,60.9628,2200.0
2015-01-08 15:05:00,79.79,79.8,79.79,79.79,2100.0,60.9628,60.9704,60.9628,60.9628,2100.0
2015-01-08 15:10:00,79.8,79.8,79.78,79.79,4100.0,60.9704,60.9704,60.9551,60.9628,4100.0
2015-01-08 15:15:00,79.78,79.79,79.77,79.78,2400.0,60.9551,60.9628,60.9475,60.9551,2400.0
2015-01-08 15:20:00,79.78,79.8,79.77,79.79,7700.0,60.9551,60.9704,60.9475,60.9628,7700.0
2015-01-08 15:25:00,79.8,79.8,79.79,79.79,2800.0,60.9704,60.9704,60.9628,60.9628,2800.0
2015-01-08 15:30:00,79.79,79.8,79.79,79.8,8300.0,60.9628,60.9704,60.9628,60.9704,8300.0
2015-01-08 15:35:00,79.79,79.8,79.79,79.79,4400.0,60.9628,60.9704,60.9628,60.9628,4400.0
2015-01-08 15:40:00,79.79,79.8,79.79,79.8,17000.0,60.9628,60.9704,60.9628,60.9704,17000.0
2015-01-08 15:45:00,79.78,79.79,79.77,79.79,39200.0,60.9551,60.9628,60.9475,60.9628,39200.0
2015-01-08 15:50:00,79.78,79.79,79.78,79.79,14200.0,60.9551,60.9628,60.9551,60.9628,14200.0
2015-01-08 15:55:00,79.78,79.79,79.77,79.78,21000.0,60.9551,60.9628,60.9475,60.9551,21000.0
2015-01-09 09:30:00,79.84,79.84,79.8,79.81,18200.0,61.001,61.001,60.9704,60.9781,18200.0
2015-01-09 09:35:00,79.81,79.84,79.81,79.84,6200.0,60.9781,61.001,60.9781,61.001,6200.0
2015-01-09 09:40:00,79.82,79.82,79.81,79.82,1300.0,60.9857,60.9857,60.9781,60.9857,1300.0
2015-01-09 09:45:00,79.84,79.85,79.83,79.85,2000.0,61.001,61.0086,60.9933,61.0086,2000.0
2015-01-09 09:50:00,79.85,79.86,79.84,79.84,51400.0,61.0086,61.0163,61.001,61.001,51400.0
2015-01-09 09:55:00,79.85,79.86,79.83,79.85,2000.0,61.0086,61.0163,60.9933,61.0086,2000.0
2015-01-09 10:00:00,79.85,79.86,79.84,79.85,6300.0,61.0086,61.0163,61.001,61.0086,6300.0
2015-01-09 10:05:00,79.85,79.86,79.85,79.86,2300.0,61.0086,61.0163,61.0086,61.0163,2300.0
2015-01-09 10:10:00,79.86,79.86,79.85,79.86,1400.0,61.0163,61.0163,61.0086,61.0163,1400.0
2015-01-09 10:15:00,79.85,79.86,79.85,79.86,2700.0,61.0086,61.0163,61.0086,61.0163,2700.0
2015-01-09 10:20:00,79.86,79.86,79.85,79.86,1000.0,61.0163,61.0163,61.0086,61.0163,1000.0
2015-01-09 10:25:00,79.86,79.86,79.85,79.86,5100.0,61.0163,61.0163,61.0086,61.0163,5100.0
2015-01-09 10:30:00,79.85,79.86,79.85,79.85,100.0,61.0086,61.0163,61.0086,61.0086,100.0
2015-01-09 10:35:00,79.85,79.86,79.85,79.86,500.0,61.0086,61.0163,61.0086,61.0163,500.0
2015-01-09 10:40:00,79.86,79.86,79.85,79.85,1400.0,61.0163,61.0163,61.0086,61.0086,1400.0
2015-01-09 10:45:00,79.86,79.86,79.85,79.86,3200.0,61.0163,61.0163,61.0086,61.0163,3200.0
2015-01-09 10:50:00,79.86,79.88,79.85,79.87,4400.0,61.0163,61.0315,61.0086,61.0239,4400.0
2015-01-09 10:55:00,79.88,79.88,79.87,79.88,700.0,61.0315,61.0315,61.0239,61.0315,700.0
2015-01-09 11:00:00,79.88,79.88,79.87,79.87,3700.0,61.0315,61.0315,61.0239,61.0239,3700.0
2015-01-09 11:05:00,79.87,79.88,79.87,79.88,1900.0,61.0239,61.0315,61.0239,61.0315,1900.0
2015-01-09 11:10:00,79.88,79.89,79.88,79.88,2500.0,61.0315,61.0392,61.0315,61.0315,2500.0
2015-01-09 11:15:00,79.89,79.89,79.88,79.88,3300.0,61.0392,61.0392,61.0315,61.0315,3300.0
2015-01-09 11:20:00,79.88,79.9,79.88,79.89,9100.0,61.0315,61.0468,61.0315,61.0392,9100.0
2015-01-09 11:25:00,79.9,79.9,79.89,79.89,4500.0,61.0468,61.0468,61.0392,61.0392,4500.0
2015-01-09 11:30:00,79.9,79.9,79.89,79.89,3100.0,61.0468,61.0468,61.0392,61.0392,3100.0
2015-01-09 11:35:00,79.9,79.9,79.89,79.9,2000.0,61.0468,61.0468,61.0392,61.0468,2000.0
2015-01-09 11:40:00,79.9,79.9,79.89,79.89,1800.0,61.0468,61.0468,61.0392,61.0392,1800.0
2015-01-09 11:45:00,79.89,79.9,79.89,79.89,3200.0,61.0392,61.0468,61.0392,61.0392,3200.0
2015-01-09 11:50:00,79.9,79.9,79.85,79.88,20700.0,61.0468,61.0468,61.0086,61.0315,20700.0
2015-01-09 11:55:00,79.87,79.88,79.86,79.87,1500.0,61.0239,61.0315,61.0163,61.0239,1500.0
2015-01-09 12:00:00,79.86,79.89,79.86,79.89,7200.0,61.0163,61.0392,61.0163,61.0392,7200.0
2015-01-09 12:05:00,79.89,79.89,79.87,79.87,3200.0,61.0392,61.0392,61.0239,61.0239,3200.0
2015-01-09 12:10:00,79.89,79.89,79.88,79.89,1200.0,61.0392,61.0392,61.0315,61.0392,1200.0
2015-01-09 12:15:00,79.89,79.89,79.88,79.89,1500.0,61.0392,61.0392,61.0315,61.0392,1500.0
2015-01-09 12:20:00,79.88,79.89,79.88,79.89,4300.0,61.0315,61.0392,61.0315,61.0392,4300.0
2015-01-09 12:25:00,79.89,79.89,79.88,79.89,3700.0,61.0392,61.0392,61.0315,61.0392,3700.0
2015-01-09 12:30:00,79.89,79.89,79.88,79.89,2600.0,61.0392,61.0392,61.0315,61.0392,2600.0
2015-01-09 12:35:00,79.89,79.89,79.88,79.89,1700.0,61.0392,61.0392,61.0315,61.0392,1700.0
2015-01-09 12:40:00,79.89,79.89,79.88,79.88,5400.0,61.0392,61.0392,61.0315,61.0315,5400.0
2015-01-09 12:45:00,79.88,79.89,79.88,79.88,3500.0,61.0315,61.0392,61.0315,61.0315,3500.0
2015-01-09 12:50:00,79.89,79.9,79.87,79.9,1500.0,61.0392,61.0468,61.0239,61.0468,1500.0
2015-01-09 12:55:00,79.9,79.9,79.88,79.89,3000.0,61.0468,61.0468,61.0315,61.0392,3000.0
2015-01-09 13:00:00,79.9,79.9,79.88,79.9,7600.0,61.0468,61.0468,61.0315,61.0468,7600.0
2015-01-09 13:05:00,79.89,79.89,79.88,79.89,1100.0,61.0392,61.0392,61.0315,61.0392,1100.0
2015-01-09 13:10:00,79.88,79.9,79.88,79.89,1300.0,61.0315,61.0468,61.0315,61.0392,1300.0
2015-01-09 13:15:00,79.88,79.89,79.88,79.88,500.0,61.0315,61.0392,61.0315,61.0315,500.0
2015-01-09 13:20:00,79.89,79.89,79.87,79.87,11800.0,61.0392,61.0392,61.0239,61.0239,11800.0
2015-01-09 13:25:00,79.87,79.88,79.85,79.87,29800.0,61.0239,61.0315,61.0086,61.0239,29800.0
2015-01-09 13:30:00,79.87,79.88,79.85,79.86,4500.0,61.0239,61.0315,61.0086,61.0163,4500.0
2015-01-09 13:35:00,79.86,79.86,79.85,79.86,1200.0,61.0163,61.0163,61.0086,61.0163,1200.0
2015-01-09 13:40:00,79.85,79.86,79.85,79.86,3700.0,61.0086,61.0163,61.0086,61.0163,3700.0
2015-01-09 13:45:00,79.85,79.87,79.85,79.86,20100.0,61.0086,61.0239,61.0086,61.0163,20100.0
2015-01-09 13:50:00,79.87,79.87,79.86,79.86,5200.0,61.0239,61.0239,61.0163,61.0163,5200.0
2015-01-09 13:55:00,79.87,79.87,79.85,79.86,12300.0,61.0239,61.0239,61.0086,61.0163,12300.0
2015-01-09 14:00:00,79.86,79.86,79.85,79.85,1100.0,61.0163,61.0163,61.0086,61.0086,1100.0
2015-01-09 14:05:00,79.86,79.86,79.85,79.86,6900.0,61.0163,61.0163,61.0086,61.0163,6900.0
2015-01-09 14:10:00,79.85,79.88,79.85,79.88,26500.0,61.0086,61.0315,61.0086,61.0315,26500.0
2015-01-09 14:15:00,79.88,79.88,79.85,79.85,1600.0,61.0315,61.0315,61.0086,61.0086,1600.0
2015-01-09 14:20:00,79.85,79.86,79.85,79.86,4400.0,61.0086,61.0163,61.0086,61.0163,4400.0
2015-01-09 14:25:00,79.86,79.86,79.85,79.86,12700.0,61.0163,61.0163,61.0086,61.0163,12700.0
2015-01-09 14:30:00,79.86,79.86,79.85,79.85,7000.0,61.0163,61.0163,61.0086,61.0086,7000.0
2015-01-09 14:35:00,79.86,79.86,79.85,79.85,3400.0,61.0163,61.0163,61.0086,61.0086,3400.0
2015-01-09 14:40:00,79.85,79.86,79.85,79.86,2500.0,61.0086,61.0163,61.0086,61.0163,2500.0
2015-01-09 14:45:00,79.86,79.86,79.85,79.86,3500.0,61.0163,61.0163,61.0086,61.0163,3500.0
2015-01-09 14:50:00,79.86,79.86,79.85,79.86,1100.0,61.0163,61.0163,61.0086,61.0163,1100.0
2015-01-09 14:55:00,79.85,79.86,79.85,79.85,3900.0,61.0086,61.0163,61.0086,61.0086,3900.0
2015-01-09 15:00:00,79.85,79.86,79.85,79.85,5700.0,61.0086,61.0163,61.0086,61.0086,5700.0
2015-01-09 15:05:00,79.86,79.86,79.85,79.86,4100.0,61.0163,61.0163,61.0086,61.0163,4100.0
2015-01-09 15:10:00,79.85,79.86,79.85,79.86,4100.0,61.0086,61.0163,61.0086,61.0163,4100.0
2015-01-09 15:15:00,79.86,79.86,79.85,79.86,5000.0,61.0163,61.0163,61.0086,61.0163,5000.0
2015-01-09 15:20:00,79.86,79.86,79.84,79.84,13700.0,61.0163,61.0163,61.001,61.001,13700.0
2015-01-09 15:25:00,79.85,79.87,79.85,79.86,2200.0,61.0086,61.0239,61.0086,61.0163,2200.0
2015-01-09 15:30:00,79.86,79.87,79.83,79.83,8500.0,61.0163,61.0239,60.9933,60.9933,8500.0
2015-01-09 15:35:00,79.83,79.85,79.83,79.83,2800.0,60.9933,61.0086,60.9933,60.9933,2800.0
2015-01-09 15:40:00,79.85,79.86,79.84,79.84,1400.0,61.0086,61.0163,61.001,61.001,1400.0
2015-01-09 15:45:00,79.86,79.87,79.84,79.86,8200.0,61.0163,61.0239,61.001,61.0163,8200.0
2015-01-09 15:50:00,79.86,79.87,79.86,79.86,9900.0,61.0163,61.0239,61.0163,61.0163,9900.0
2015-01-09 15:55:00,79.86,79.87,79.83,79.83,8900.0,61.0163,61.0239,60.9933,60.9933,8900.0
2015-01-12 09:30:00,79.92,79.92,79.89,79.89,15600.0,61.0621,61.0621,61.0392,61.0392,15600.0
2015-01-12 09:35:00,79.89,79.92,79.88,79.88,6300.0,61.0392,61.0621,61.0315,61.0315,6300.0
2015-01-12 09:40:00,79.88,79.9,79.88,79.88,1100.0,61.0315,61.0468,61.0315,61.0315,1100.0
2015-01-12 09:45:00,79.91,79.91,79.89,79.9,1600.0,61.0545,61.0545,61.0392,61.0468,1600.0
2015-01-12 09:50:00,79.91,79.91,79.9,79.91,4800.0,61.0545,61.0545,61.0468,61.0545,4800.0
2015-01-12 09:55:00,79.91,79.92,79.9,79.92,4000.0,61.0545,61.0621,61.0468,61.0621,4000.0
2015-01-12 10:00:00,79.91,79.92,79.9,79.91,4300.0,61.0545,61.0621,61.0468,61.0545,4300.0
2015-01-12 10:05:00,79.91,79.91,79.9,79.9,3700.0,61.0545,61.0545,61.0468,61.0468,3700.0
2015-01-12 10:10:00,79.91,79.91,79.9,79.91,13500.0,61.0545,61.0545,61.0468,61.0545,13500.0
2015-01-12 10:15:00,79.91,79.91,79.9,79.91,600.0,61.0545,61.0545,61.0468,61.0545,600.0
2015-01-12 10:20:00,79.9,79.91,79.87,79.89,8900.0,61.0468,61.0545,61.0239,61.0392,8900.0
2015-01-12 10:25:00,79.9,79.9,79.87,79.88,600.0,61.0468,61.0468,61.0239,61.0315,600.0
2015-01-12 10:30:00,79.89,79.9,79.88,79.88,1200.0,61.0392,61.0468,61.0315,61.0315,1200.0
2015-01-12 10:35:00,79.9,79.92,79.88,79.92,498500.0,61.0468,61.0621,61.0315,61.0621,498500.0
2015-01-12 10:40:00,79.91,79.92,79.91,79.92,4500.0,61.0545,61.0621,61.0545,61.0621,4500.0
2015-01-12 10:45:00,79.92,79.92,79.91,79.92,700.0,61.0621,61.0621,61.0545,61.0621,700.0
2015-01-12 10:50:00,79.91,79.92,79.91,79.92,2800.0,61.0545,61.0621,61.0545,61.0621,2800.0
2015-01-12 10:55:00,79.91,79.92,79.91,79.92,1000.0,61.0545,61.0621,61.0545,61.0621,1000.0
2015-01-12 11:00:00,79.91,79.92,79.91,79.92,2500.0,61.0545,61.0621,61.0545,61.0621,2500.0
2015-01-12 11:05:00,79.91,79.92,79.91,79.92,5200.0,61.0545,61.0621,61.0545,61.0621,5200.0
2015-01-12 11:10:00,79.91,79.92,79.91,79.92,11900.0,61.0545,61.0621,61.0545,61.0621,11900.0
2015-01-12 11:15:00,79.92,79.92,79.91,79.91,3400.0,61.0621,61.0621,61.0545,61.0545,3400.0
2015-01-12 11:20:00,79.92,79.92,79.91,79.92,5600.0,61.0621,61.0621,61.0545,61.0621,5600.0
2015-01-12 11:25:00,79.91,79.92,79.91,79.91,7400.0,61.0545,61.0621,61.0545,61.0545,7400.0
2015-01-12 11:30:00,79.91,79.92,79.9,79.91,9200.0,61.0545,61.0621,61.0468,61.0545,9200.0
2015-01-12 11:35:00,79.91,79.92,79.9,79.92,16700.0,61.0545,61.0621,61.0468,61.0621,16700.0
2015-01-12 11:40:00,79.92,79.92,79.91,79.92,1100.0,61.0621,61.0621,61.0545,61.0621,1100.0
2015-01-12 11:45:00,79.92,79.92,79.9,79.92,1700.0,61.0621,61.0621,61.0468,61.0621,1700.0
2015-01-12 11:50:00,79.91,79.92,79.9,79.92,9400.0,61.0545,61.0621,61.0468,61.0621,9400.0
2015-01-12 11:55:00,79.91,79.92,79.9,79.92,1200.0,61.0545,61.0621,61.0468,61.0621,1200.0
2015-01-12 12:00:00,79.92,79.92,79.91,79.92,1900.0,61.0621,61.0621,61.0545,61.0621,1900.0
2015-01-12 12:05:00,79.92,79.92,79.91,79.92,7200.0,61.0621,61.0621,61.0545,61.0621,7200.0
2015-01-12 12:10:00,79.91,79.92,79.91,79.92,4600.0,61.0545,61.0621,61.0545,61.0621,4600.0
2015-01-12 12:15:00,79.91,79.92,79.91,79.92,4200.0,61.0545,61.0621,61.0545,61.0621,4200.0
2015-01-12 12:20:00,79.92,79.92,79.91,79.92,2900.0,61.0621,61.0621,61.0545,61.0621,2900.0
2015-01-12 12:25:00,79.92,79.92,79.91,79.92,1600.0,61.0621,61.0621,61.0545,61.0621,1600.0
2015-01-12 12:30:00,79.92,79.93,79.91,79.93,20000.0,61.0621,61.0698,61.0545,61.0698,20000.0
2015-01-12 12:35:00,79.92,79.93,79.92,79.93,3700.0,61.0621,61.0698,61.0621,61.0698,3700.0
2015-01-12 12:40:00,79.93,79.93,79.92,79.93,1300.0,61.0698,61.0698,61.0621,61.0698,1300.0
2015-01-12 12:45:00,79.92,79.93,79.92,79.93,3000.0,61.0621,61.0698,61.0621,61.0698,3000.0
2015-01-12 12:50:00,79.92,79.93,79.92,79.93,4100.0,61.0621,61.0698,61.0621,61.0698,4100.0
2015-01-12 12:55:00,79.92,79.93,79.91,79.92,10100.0,61.0621,61.0698,61.0545,61.0621,10100.0
2015-01-12 13:00:00,79.92,79.92,79.91,79.92,4700.0,61.0621,61.0621,61.0545,61.0621,4700.0
2015-01-12 13:05:00,79.91,79.92,79.91,79.91,1100.0,61.0545,61.0621,61.0545,61.0545,1100.0
2015-01-12 13:10:00,79.92,79.93,79.91,79.92,4000.0,61.0621,61.0698,61.0545,61.0621,4000.0
2015-01-12 13:15:00,79.93,79.93,79.91,79.91,1400.0,61.0698,61.0698,61.0545,61.0545,1400.0
2015-01-12 13:20:00,79.93,79.93,79.91,79.91,4300.0,61.0698,61.0698,61.0545,61.0545,4300.0
2015-01-12 13:25:00,79.92,79.93,79.91,79.92,1100.0,61.0621,61.0698,61.0545,61.0621,1100.0
2015-01-12 13:30:00,79.9,79.91,79.9,79.9,800.0,61.0468,61.0545,61.0468,61.0468,800.0
2015-01-12 13:35:00,79.91,79.91,79.9,79.91,3300.0,61.0545,61.0545,61.0468,61.0545,3300.0
2015-01-12 13:40:00,79.91,79.92,79.9,79.92,18300.0,61.0545,61.0621,61.0468,61.0621,18300.0
2015-01-12 13:45:00,79.92,79.93,79.91,79.92,17800.0,61.0621,61.0698,61.0545,61.0621,17800.0
2015-01-12 13:50:00,79.93,79.93,79.92,79.93,1900.0,61.0698,61.0698,61.0621,61.0698,1900.0
2015-01-12 13:55:00,79.93,79.93,79.92,79.93,18300.0,61.0698,61.0698,61.0621,61.0698,18300.0
2015-01-12 14:00:00,79.92,79.94,79.92,79.94,20800.0,61.0621,61.0774,61.0621,61.0774,20800.0
2015-01-12 14:05:00,79.94,79.95,79.93,79.94,5300.0,61.0774,61.085,61.0698,61.0774,5300.0
2015-01-12 14:10:00,79.94,79.95,79.93,79.95,7500.0,61.0774,61.085,61.0698,61.085,7500.0
2015-01-12 14:15:00,79.95,79.95,79.94,79.94,9400.0,61.085,61.085,61.0774,61.0774,9400.0
2015-01-12 14:20:00,79.94,79.95,79.94,79.95,13900.0,61.0774,61.085,61.0774,61.085,13900.0
2015-01-12 14:25:00,79.94,79.95,79.94,79.94,3000.0,61.0774,61.085,61.0774,61.0774,3000.0
2015-01-12 14:30:00,79.95,79.95,79.94,79.94,9700.0,61.085,61.085,61.0774,61.0774,9700.0
2015-01-12 14:35:00,79.95,79.95,79.94,79.94,8900.0,61.085,61.085,61.0774,61.0774,8900.0
2015-01-12 14:40:00,79.95,79.95,79.94,79.95,1900.0,61.085,61.085,61.0774,61.085,1900.0
2015-01-12 14:45:00,79.95,79.95,79.94,79.95,6000.0,61.085,61.085,61.0774,61.085,6000.0
2015-01-12 14:50:00,79.94,79.95,79.94,79.95,3300.0,61.0774,61.085,61.0774,61.085,3300.0
2015-01-12 14:55:00,79.95,79.95,79.94,79.95,4500.0,61.085,61.085,61.0774,61.085,4500.0
2015-01-12 15:00:00,79.94,79.95,79.92,79.93,15900.0,61.0774,61.085,61.0621,61.0698,15900.0
2015-01-12 15:05:00,79.92,79.93,79.89,79.9,25000.0,61.0621,61.0698,61.0392,61.0468,25000.0
2015-01-12 15:10:00,79.92,79.92,79.9,79.91,3400.0,61.0621,61.0621,61.0468,61.0545,3400.0
2015-01-12 15:15:00,79.9,79.92,79.89,79.9,2100.0,61.0468,61.0621,61.0392,61.0468,2100.0
2015-01-12 15:20:00,79.9,79.92,79.9,79.9,1700.0,61.0468,61.0621,61.0468,61.0468,1700.0
2015-01-12 15:25:00,79.9,79.92,79.9,79.91,4700.0,61.0468,61.0621,61.0468,61.0545,4700.0
2015-01-12 15:30:00,79.9,79.92,79.9,79.92,7000.0,61.0468,61.0621,61.0468,61.0621,7000.0
2015-01-12 15:35:00,79.9,79.91,79.9,79.9,900.0,61.0468,61.0545,61.0468,61.0468,900.0
2015-01-12 15:40:00,79.9,79.92,79.89,79.92,2800.0,61.0468,61.0621,61.0392,61.0621,2800.0
2015-01-12 15:45:00,79.92,79.94,79.91,79.93,2900.0,61.0621,61.0774,61.0545,61.0698,2900.0
2015-01-12 15:50:00,79.93,79.94,79.93,79.93,3800.0,61.0698,61.0774,61.0698,61.0698,3800.0
2015-01-12 15:55:00,79.94,79.95,79.93,79.95,13700.0,61.0774,61.085,61.0698,61.085,13700.0
2015-01-13 09:30:00,79.87,79.92,79.87,79.91,17000.0,61.0239,61.0621,61.0239,61.0545,17000.0
2015-01-13 09:35:00,79.92,79.93,79.9,79.91,2400.0,61.0621,61.0698,61.0468,61.0545,2400.0
2015-01-13 09:40:00,79.93,79.93,79.91,79.92,1100.0,61.0698,61.0698,61.0545,61.0621,1100.0
2015-01-13 09:45:00,79.9,79.93,79.9,79.92,1600.0,61.0468,61.0698,61.0468,61.0621,1600.0
2015-01-13 09:50:00,79.93,79.94,79.91,79.94,6600.0,61.0698,61.0774,61.0545,61.0774,6600.0
2015-01-13 09:55:00,79.93,79.94,79.91,79.91,1600.0,61.0698,61.0774,61.0545,61.0545,1600.0
2015-01-13 10:00:00,79.93,79.93,79.9,79.9,3500.0,61.0698,61.0698,61.0468,61.0468,3500.0
2015-01-13 10:05:00,79.91,79.92,79.9,79.91,2300.0,61.0545,61.0621,61.0468,61.0545,2300.0
2015-01-13 10:10:00,79.9,79.92,79.9,79.91,3900.0,61.0468,61.0621,61.0468,61.0545,3900.0
2015-01-13 10:15:00,79.91,79.93,79.9,79.92,2900.0,61.0545,61.0698,61.0468,61.0621,2900.0
2015-01-13 10:20:00,79.93,79.93,79.91,79.91,2400.0,61.0698,61.0698,61.0545,61.0545,2400.0
2015-01-13 10:25:00,79.92,79.92,79.91,79.92,1600.0,61.0621,61.0621,61.0545,61.0621,1600.0
2015-01-13 10:30:00,79.91,79.93,79.91,79.92,1200.0,61.0545,61.0698,61.0545,61.0621,1200.0
2015-01-13 10:35:00,79.92,79.93,79.91,79.93,1800.0,61.0621,61.0698,61.0545,61.0698,1800.0
2015-01-13 10:40:00,79.92,79.93,79.91,79.92,2900.0,61.0621,61.0698,61.0545,61.0621,2900.0
2015-01-13 10:45:00,79.92,79.93,79.91,79.93,3500.0,61.0621,61.0698,61.0545,61.0698,3500.0
2015-01-13 10:50:00,79.93,79.93,79.91,79.93,1900.0,61.0698,61.0698,61.0545,61.0698,1900.0
2015-01-13 10:55:00,79.93,79.93,79.91,79.92,4600.0,61.0698,61.0698,61.0545,61.0621,4600.0
2015-01-13 11:00:00,79.92,79.93,79.91,79.92,2800.0,61.0621,61.0698,61.0545,61.0621,2800.0
2015-01-13 11:05:00,79.93,79.93,79.91,79.92,1600.0,61.0698,61.0698,61.0545,61.0621,1600.0
2015-01-13 11:10:00,79.92,79.93,79.91,79.92,1300.0,61.0621,61.0698,61.0545,61.0621,1300.0
2015-01-13 11:15:00,79.91,79.93,79.91,79.92,9200.0,61.0545,61.0698,61.0545,61.0621,9200.0
2015-01-13 11:20:00,79.93,79.93,79.92,79.93,8100.0,61.0698,61.0698,61.0621,61.0698,8100.0
2015-01-13 11:25:00,79.93,79.94,79.92,79.94,4000.0,61.0698,61.0774,61.0621,61.0774,4000.0
2015-01-13 11:30:00,79.94,79.94,79.93,79.94,1700.0,61.0774,61.0774,61.0698,61.0774,1700.0
2015-01-13 11:35:00,79.94,79.95,79.93,79.94,1800.0,61.0774,61.085,61.0698,61.0774,1800.0
2015-01-13 11:40:00,79.93,79.95,79.93,79.94,2800.0,61.0698,61.085,61.0698,61.0774,2800.0
2015-01-13 11:45:00,79.95,79.95,79.93,79.93,3500.0,61.085,61.085,61.0698,61.0698,3500.0
2015-01-13 11:50:00,79.93,79.93,79.92,79.93,600.0,61.0698,61.0698,61.0621,61.0698,600.0
2015-01-13 11:55:00,79.93,79.94,79.92,79.93,8200.0,61.0698,61.0774,61.0621,61.0698,8200.0
2015-01-13 12:00:00,79.95,79.95,79.94,79.95,7800.0,61.085,61.085,61.0774,61.085,7800.0
2015-01-13 12:05:00,79.95,79.95,79.94,79.95,4900.0,61.085,61.085,61.0774,61.085,4900.0
2015-01-13 12:10:00,79.95,79.95,79.94,79.95,3300.0,61.085,61.085,61.0774,61.085,3300.0
2015-01-13 12:15:00,79.95,79.95,79.94,79.94,8200.0,61.085,61.085,61.0774,61.0774,8200.0
2015-01-13 12:20:00,79.95,79.95,79.94,79.95,1000.0,61.085,61.085,61.0774,61.085,1000.0
2015-01-13 12:25:00,79.95,79.95,79.93,79.93,6700.0,61.085,61.085,61.0698,61.0698,6700.0
2015-01-13 12:30:00,79.94,79.95,79.93,79.94,2000.0,61.0774,61.085,61.0698,61.0774,2000.0
2015-01-13 12:35:00,79.95,79.95,79.93,79.94,6300.0,61.085,61.085,61.0698,61.0774,6300.0
2015-01-13 12:40:00,79.94,79.95,79.93,79.94,1400.0,61.0774,61.085,61.0698,61.0774,1400.0
2015-01-13 12:45:00,79.93,79.95,79.93,79.94,1200.0,61.0698,61.085,61.0698,61.0774,1200.0
2015-01-13 12:50:00,79.94,79.95,79.93,79.94,4700.0,61.0774,61.085,61.0698,61.0774,4700.0
2015-01-13 12:55:00,79.94,79.94,79.93,79.93,2900.0,61.0774,61.0774,61.0698,61.0698,2900.0
2015-01-13 13:00:00,79.94,79.94,79.93,79.94,600.0,61.0774,61.0774,61.0698,61.0774,600.0
2015-01-13 13:05:00,79.93,79.94,79.93,79.93,3000.0,61.0698,61.0774,61.0698,61.0698,3000.0
2015-01-13 13:10:00,79.94,79.95,79.93,79.95,7500.0,61.0774,61.085,61.0698,61.085,7500.0
2015-01-13 13:15:00,79.95,79.95,79.94,79.94,3800.0,61.085,61.085,61.0774,61.0774,3800.0
2015-01-13 13:20:00,79.95,79.95,79.94,79.95,7900.0,61.085,61.085,61.0774,61.085,7900.0
2015-01-13 13:25:00,79.95,79.95,79.94,79.95,20100.0,61.085,61.085,61.0774,61.085,20100.0
2015-01-13 13:30:00,79.95,79.95,79.94,79.94,900.0,61.085,61.085,61.0774,61.0774,900.0
2015-01-13 13:35:00,79.95,79.95,79.94,79.95,900.0,61.085,61.085,61.0774,61.085,900.0
2015-01-13 13:40:00,79.94,79.95,79.94,79.95,20500.0,61.0774,61.085,61.0774,61.085,20500.0
2015-01-13 13:45:00,79.95,79.95,79.94,79.94,15000.0,61.085,61.085,61.0774,61.0774,15000.0
2015-01-13 13:50:00,79.94,79.96,79.94,79.95,86200.0,61.0774,61.0927,61.0774,61.085,86200.0
2015-01-13 13:55:00,79.95,79.96,79.94,79.94,3900.0,61.085,61.0927,61.0774,61.0774,3900.0
2015-01-13 14:00:00,79.94,79.96,79.93,79.96,6400.0,61.0774,61.0927,61.0698,61.0927,6400.0
2015-01-13 14:05:00,79.95,79.96,79.94,79.94,6100.0,61.085,61.0927,61.0774,61.0774,6100.0
2015-01-13 14:10:00,79.95,79.97,79.94,79.95,7200.0,61.085,61.1003,61.0774,61.085,7200.0
2015-01-13 14:15:00,79.96,79.97,79.94,79.94,11000.0,61.0927,61.1003,61.0774,61.0774,11000.0
2015-01-13 14:20:00,79.96,79.97,79.94,79.96,16500.0,61.0927,61.1003,61.0774,61.0927,16500.0
2015-01-13 14:25:00,79.96,79.97,79.93,79.94,20400.0,61.0927,61.1003,61.0698,61.0774,20400.0
2015-01-13 14:30:00,79.96,79.97,79.95,79.96,23400.0,61.0927,61.1003,61.085,61.0927,23400.0
2015-01-13 14:35:00,79.95,79.96,79.95,79.95,2300.0,61.085,61.0927,61.085,61.085,2300.0
2015-01-13 14:40:00,79.95,79.97,79.95,79.95,8500.0,61.085,61.1003,61.085,61.085,8500.0
2015-01-13 14:45:00,79.95,79.95,79.94,79.94,1700.0,61.085,61.085,61.0774,61.0774,1700.0
2015-01-13 14:50:00,79.95,79.95,79.94,79.95,8300.0,61.085,61.085,61.0774,61.085,8300.0
2015-01-13 14:55:00,79.95,79.95,79.93,79.93,6500.0,61.085,61.085,61.0698,61.0698,6500.0
2015-01-13 15:00:00,79.94,79.95,79.93,79.94,4300.0,61.0774,61.085,61.0698,61.0774,4300.0
2015-01-13 15:05:00,79.94,79.95,79.94,79.95,5400.0,61.0774,61.085,61.0774,61.085,5400.0
2015-01-13 15:10:00,79.95,79.96,79.95,79.96,9700.0,61.085,61.0927,61.085,61.0927,9700.0
2015-01-13 15:15:00,79.95,79.97,79.95,79.97,7400.0,61.085,61.1003,61.085,61.1003,7400.0
2015-01-13 15:20:00,79.97,79.97,79.96,79.97,3400.0,61.1003,61.1003,61.0927,61.1003,3400.0
2015-01-13 15:25:00,79.97,79.97,79.93,79.93,18600.0,61.1003,61.1003,61.0698,61.0698,18600.0
2015-01-13 15:30:00,79.94,79.94,79.93,79.94,3200.0,61.0774,61.0774,61.0698,61.0774,3200.0
2015-01-13 15:35:00,79.94,79.95,79.93,79.95,3300.0,61.0774,61.085,61.0698,61.085,3300.0
2015-01-13 15:40:00,79.94,79.95,79.92,79.93,15100.0,61.0774,61.085,61.0621,61.0698,15100.0
2015-01-13 15:45:00,79.93,79.93,79.92,79.92,2700.0,61.0698,61.0698,61.0621,61.0621,2700.0
2015-01-13 15:50:00,79.92,79.93,79.9,79.9,11800.0,61.0621,61.0698,61.0468,61.0468,11800.0
2015-01-13 15:55:00,79.9,79.92,79.9,79.9,24400.0,61.0468,61.0621,61.0468,61.0468,24400.0
2015-01-14 09:30:00,79.99,80.0,79.97,79.99,23200.0,61.1156,61.1232,61.1003,61.1156,23200.0
2015-01-14 09:35:00,79.98,80.0,79.97,79.98,4300.0,61.108,61.1232,61.1003,61.108,4300.0
2015-01-14 09:40:00,80.0,80.0,79.98,79.99,900.0,61.1232,61.1232,61.108,61.1156,900.0
2015-01-14 09:45:00,79.99,80.0,79.98,79.99,2900.0,61.1156,61.1232,61.108,61.1156,2900.0
2015-01-14 09:50:00,79.98,79.99,79.98,79.99,5000.0,61.108,61.1156,61.108,61.1156,5000.0
2015-01-14 09:55:00,79.99,80.04,79.98,80.04,33400.0,61.1156,61.1538,61.108,61.1538,33400.0
2015-01-14 10:00:00,80.05,80.1,80.05,80.05,8300.0,61.1614,61.1996,61.1614,61.1614,8300.0
2015-01-14 10:05:00,80.07,80.07,80.0,80.0,12000.0,61.1767,61.1767,61.1232,61.1232,12000.0
2015-01-14 10:10:00,80.03,80.06,80.01,80.05,40200.0,61.1462,61.1691,61.1309,61.1614,40200.0
2015-01-14 10:15:00,80.06,80.07,80.05,80.07,3600.0,61.1691,61.1767,61.1614,61.1767,3600.0
2015-01-14 10:20:00,80.07,80.09,80.06,80.09,6600.0,61.1767,61.192,61.1691,61.192,6600.0
2015-01-14 10:25:00,80.09,80.09,80.08,80.08,5300.0,61.192,61.192,61.1844,61.1844,5300.0
2015-01-14 10:30:00,80.09,80.09,80.05,80.06,8300.0,61.192,61.192,61.1614,61.1691,8300.0
2015-01-14 10:35:00,80.05,80.07,80.04,80.06,6400.0,61.1614,61.1767,61.1538,61.1691,6400.0
2015-01-14 10:40:00,80.07,80.1,80.06,80.1,15700.0,61.1767,61.1996,61.1691,61.1996,15700.0
2015-01-14 10:45:00,80.1,80.12,80.08,80.1,63200.0,61.1996,61.2149,61.1844,61.1996,63200.0
2015-01-14 10:50:00,80.09,80.11,80.06,80.07,17000.0,61.192,61.2073,61.1691,61.1767,17000.0
2015-01-14 10:55:00,80.08,80.11,80.04,80.07,13200.0,61.1844,61.2073,61.1538,61.1767,13200.0
2015-01-14 11:00:00,80.06,80.09,80.02,80.09,12400.0,61.1691,61.192,61.1385,61.192,12400.0
2015-01-14 11:05:00,80.09,80.1,80.08,80.1,8700.0,61.192,61.1996,61.1844,61.1996,8700.0
2015-01-14 11:10:00,80.09,80.1,80.08,80.1,1600.0,61.192,61.1996,61.1844,61.1996,1600.0
2015-01-14 11:15:00,80.09,80.1,80.08,80.09,4400.0,61.192,61.1996,61.1844,61.192,4400.0
2015-01-14 11:20:00,80.08,80.11,80.08,80.08,32400.0,61.1844,61.2073,61.1844,61.1844,32400.0
2015-01-14 11:25:00,80.08,80.11,80.08,80.09,3200.0,61.1844,61.2073,61.1844,61.192,3200.0
2015-01-14 11:30:00,80.1,80.11,80.1,80.11,1000.0,61.1996,61.2073,61.1996,61.2073,1000.0
2015-01-14 11:35:00,80.1,80.11,80.09,80.11,7500.0,61.1996,61.2073,61.192,61.2073,7500.0
2015-01-14 11:40:00,80.11,80.11,80.09,80.11,9800.0,61.2073,61.2073,61.192,61.2073,9800.0
2015-01-14 11:45:00,80.11,80.11,80.09,80.09,5200.0,61.2073,61.2073,61.192,61.192,5200.0
2015-01-14 11:50:00,80.09,80.1,80.08,80.09,400.0,61.192,61.1996,61.1844,61.192,400.0
2015-01-14 11:55:00,80.09,80.1,80.08,80.09,5700.0,61.192,61.1996,61.1844,61.192,5700.0
2015-01-14 12:00:00,80.09,80.1,80.08,80.1,4600.0,61.192,61.1996,61.1844,61.1996,4600.0
2015-01-14 12:05:00,80.1,80.1,80.09,80.1,3800.0,61.1996,61.1996,61.192,61.1996,3800.0
2015-01-14 12:10:00,80.1,80.13,80.09,80.13,38200.0,61.1996,61.2226,61.192,61.2226,38200.0
2015-01-14 12:15:00,80.12,80.13,80.11,80.12,2100.0,61.2149,61.2226,61.2073,61.2149,2100.0
2015-01-14 12:20:00,80.11,80.12,80.1,80.11,900.0,61.2073,61.2149,61.1996,61.2073,900.0
2015-01-14 12:25:00,80.11,80.11,80.1,80.11,2800.0,61.2073,61.2073,61.1996,61.2073,2800.0
2015-01-14 12:30:00,80.11,80.11,80.1,80.1,4600.0,61.2073,61.2073,61.1996,61.1996,4600.0
2015-01-14 12:35:00,80.11,80.11,80.09,80.09,3800.0,61.2073,61.2073,61.192,61.192,3800.0
2015-01-14 12:40:00,80.09,80.1,80.06,80.06,2100.0,61.192,61.1996,61.1691,61.1691,2100.0
2015-01-14 12:45:00,80.07,80.07,80.01,80.04,11700.0,61.1767,61.1767,61.1309,61.1538,11700.0
2015-01-14 12:50:00,80.04,80.04,80.03,80.03,200.0,61.1538,61.1538,61.1462,61.1462,200.0
2015-01-14 12:55:00,80.03,80.05,80.03,80.04,5500.0,61.1462,61.1614,61.1462,61.1538,5500.0
2015-01-14 13:00:00,80.04,80.04,79.95,80.0,28600.0,61.1538,61.1538,61.085,61.1232,28600.0
2015-01-14 13:05:00,80.0,80.07,79.98,80.04,31600.0,61.1232,61.1767,61.108,61.1538,31600.0
2015-01-14 13:10:00,80.04,80.04,79.98,80.01,6700.0,61.1538,61.1538,61.108,61.1309,6700.0
2015-01-14 13:15:00,80.0,80.09,79.99,80.06,69300.0,61.1232,61.192,61.1156,61.1691,69300.0
2015-01-14 13:20:00,80.07,80.07,80.01,80.06,32400.0,61.1767,61.1767,61.1309,61.1691,32400.0
2015-01-14 13:25:00,80.06,80.07,80.02,80.04,39800.0,61.1691,61.1767,61.1385,61.1538,39800.0
2015-01-14 13:30:00,80.05,80.08,80.03,80.07,29600.0,61.1614,61.1844,61.1462,61.1767,29600.0
2015-01-14 13:35:00,80.07,80.09,80.06,80.08,16000.0,61.1767,61.192,61.1691,61.1844,16000.0
2015-01-14 13:40:00,80.08,80.09,80.07,80.07,21900.0,61.1844,61.192,61.1767,61.1767,21900.0
2015-01-14 13:45:00,80.08,80.09,80.07,80.09,9700.0,61.1844,61.192,61.1767,61.192,9700.0
2015-01-14 13:50:00,80.08,80.09,80.07,80.07,2400.0,61.1844,61.192,61.1767,61.1767,2400.0
2015-01-14 13:55:00,80.07,80.09,80.07,80.09,9400.0,61.1767,61.192,61.1767,61.192,9400.0
2015-01-14 14:00:00,80.07,80.08,80.07,80.08,3000.0,61.1767,61.1844,61.1767,61.1844,3000.0
2015-01-14 14:05:00,80.07,80.08,80.06,80.07,4700.0,61.1767,61.1844,61.1691,61.1767,4700.0
2015-01-14 14:10:00,80.07,80.08,80.06,80.07,7800.0,61.1767,61.1844,61.1691,61.1767,7800.0
2015-01-14 14:15:00,80.07,80.08,80.06,80.06,8500.0,61.1767,61.1844,61.1691,61.1691,8500.0
2015-01-14 14:20:00,80.07,80.07,80.05,80.06,2400.0,61.1767,61.1767,61.1614,61.1691,2400.0
2015-01-14 14:25:00,80.05,80.06,80.03,80.03,4600.0,61.1614,61.1691,61.1462,61.1462,4600.0
2015-01-14 14:30:00,80.03,80.05,79.99,80.04,21800.0,61.1462,61.1614,61.1156,61.1538,21800.0
2015-01-14 14:35:00,80.05,80.05,80.02,80.02,21300.0,61.1614,61.1614,61.1385,61.1385,21300.0
2015-01-14 14:40:00,80.02,80.05,80.02,80.05,5100.0,61.1385,61.1614,61.1385,61.1614,5100.0
2015-01-14 14:45:00,80.04,80.04,80.01,80.03,3800.0,61.1538,61.1538,61.1309,61.1462,3800.0
2015-01-14 14:50:00,80.01,80.04,80.01,80.02,11800.0,61.1309,61.1538,61.1309,61.1385,11800.0
2015-01-14 14:55:00,80.02,80.03,79.99,80.0,27300.0,61.1385,61.1462,61.1156,61.1232,27300.0
2015-01-14 15:00:00,80.0,80.01,79.99,80.01,3000.0,61.1232,61.1309,61.1156,61.1309,3000.0
2015-01-14 15:05:00,80.0,80.0,79.98,79.99,7900.0,61.1232,61.1232,61.108,61.1156,7900.0
2015-01-14 15:10:00,79.98,80.01,79.98,80.01,4900.0,61.108,61.1309,61.108,61.1309,4900.0
2015-01-14 15:15:00,80.0,80.01,79.98,79.99,2800.0,61.1232,61.1309,61.108,61.1156,2800.0
2015-01-14 15:20:00,80.0,80.01,79.99,79.99,1000.0,61.1232,61.1309,61.1156,61.1156,1000.0
2015-01-14 15:25:00,80.0,80.0,79.98,80.0,10500.0,61.1232,61.1232,61.108,61.1232,10500.0
2015-01-14 15:30:00,79.98,80.0,79.98,79.98,6100.0,61.108,61.1232,61.108,61.108,6100.0
2015-01-14 15:35:00,79.99,80.0,79.99,79.99,4700.0,61.1156,61.1232,61.1156,61.1156,4700.0
2015-01-14 15:40:00,80.0,80.06,79.99,80.05,45400.0,61.1232,61.1691,61.1156,61.1614,45400.0
2015-01-14 15:45:00,80.04,80.05,80.03,80.05,6000.0,61.1538,61.1614,61.1462,61.1614,6000.0
2015-01-14 15:50:00,80.04,80.05,80.02,80.02,11400.0,61.1538,61.1614,61.1385,61.1385,11400.0
2015-01-14 15:55:00,80.03,80.04,79.99,79.99,3300.0,61.1462,61.1538,61.1156,61.1156,3300.0
2015-01-15 09:30:00,80.1,80.1,80.07,80.08,33600.0,61.1996,61.1996,61.1767,61.1844,33600.0
2015-01-15 09:35:00,80.07,80.08,80.07,80.07,1200.0,61.1767,61.1844,61.1767,61.1767,1200.0
2015-01-15 09:40:00,80.08,80.1,80.07,80.1,93300.0,61.1844,61.1996,61.1767,61.1996,93300.0
2015-01-15 09:45:00,80.1,80.1,80.09,80.09,2900.0,61.1996,61.1996,61.192,61.192,2900.0
2015-01-15 09:50:00,80.1,80.1,80.09,80.1,1100.0,61.1996,61.1996,61.192,61.1996,1100.0
2015-01-15 09:55:00,80.09,80.1,80.09,80.09,8400.0,61.192,61.1996,61.192,61.192,8400.0
2015-01-15 10:00:00,80.1,80.11,80.09,80.11,11800.0,61.1996,61.2073,61.192,61.2073,11800.0
2015-01-15 10:05:00,80.1,80.11,80.09,80.1,10000.0,61.1996,61.2073,61.192,61.1996,10000.0
2015-01-15 10:10:00,80.09,80.11,80.09,80.1,7800.0,61.192,61.2073,61.192,61.1996,7800.0
2015-01-15 10:15:00,80.09,80.1,80.09,80.1,500.0,61.192,61.1996,61.192,61.1996,500.0
2015-01-15 10:20:00,80.1,80.1,80.1,80.1,300.0,61.1996,61.1996,61.1996,61.1996,300.0
2015-01-15 10:25:00,80.09,80.1,80.09,80.1,2800.0,61.192,61.1996,61.192,61.1996,2800.0
2015-01-15 10:30:00,80.1,80.1,80.09,80.09,1700.0,61.1996,61.1996,61.192,61.192,1700.0
2015-01-15 10:35:00,80.09,80.1,80.09,80.09,3600.0,61.192,61.1996,61.192,61.192,3600.0
2015-01-15 10:40:00,80.1,80.1,80.09,80.09,3400.0,61.1996,61.1996,61.192,61.192,3400.0
2015-01-15 10:45:00,80.1,80.1,80.08,80.08,5600.0,61.1996,61.1996,61.1844,61.1844,5600.0
2015-01-15 10:50:00,80.08,80.08,80.05,80.07,6500.0,61.1844,61.1844,61.1614,61.1767,6500.0
2015-01-15 10:55:00,80.06,80.09,80.06,80.08,6600.0,61.1691,61.192,61.1691,61.1844,6600.0
2015-01-15 11:00:00,80.07,80.09,80.05,80.05,13600.0,61.1767,61.192,61.1614,61.1614,13600.0
2015-01-15 11:05:00,80.06,80.07,80.06,80.07,3300.0,61.1691,61.1767,61.1691,61.1767,3300.0
2015-01-15 11:10:00,80.06,80.07,80.05,80.05,2600.0,61.1691,61.1767,61.1614,61.1614,2600.0
2015-01-15 11:15:00,80.06,80.08,80.05,80.08,7900.0,61.1691,61.1844,61.1614,61.1844,7900.0
2015-01-15 11:20:00,80.07,80.09,80.06,80.07,19800.0,61.1767,61.192,61.1691,61.1767,19800.0
2015-01-15 11:25:00,80.07,80.08,80.06,80.08,4500.0,61.1767,61.1844,61.1691,61.1844,4500.0
2015-01-15 11:30:00,80.08,80.09,80.07,80.09,9500.0,61.1844,61.192,61.1767,61.192,9500.0
2015-01-15 11:35:00,80.08,80.1,80.07,80.09,100200.0,61.1844,61.1996,61.1767,61.192,100200.0
2015-01-15 11:40:00,80.08,80.09,80.08,80.08,1000.0,61.1844,61.192,61.1844,61.1844,1000.0
2015-01-15 11:45:00,80.08,80.1,80.08,80.09,3200.0,61.1844,61.1996,61.1844,61.192,3200.0
2015-01-15 11:50:00,80.09,80.13,80.09,80.12,7000.0,61.192,61.2226,61.192,61.2149,7000.0
2015-01-15 11:55:00,80.13,80.17,80.12,80.17,9900.0,61.2226,61.2531,61.2149,61.2531,9900.0
2015-01-15 12:00:00,80.18,80.18,80.16,80.17,11500.0,61.2608,61.2608,61.2455,61.2531,11500.0
2015-01-15 12:05:00,80.17,80.17,80.16,80.17,1400.0,61.2531,61.2531,61.2455,61.2531,1400.0
2015-01-15 12:10:00,80.17,80.18,80.16,80.16,2200.0,61.2531,61.2608,61.2455,61.2455,2200.0
2015-01-15 12:15:00,80.16,80.17,80.16,80.16,7400.0,61.2455,61.2531,61.2455,61.2455,7400.0
2015-01-15 12:20:00,80.17,80.18,80.17,80.18,8500.0,61.2531,61.2608,61.2531,61.2608,8500.0
2015-01-15 12:25:00,80.18,80.18,80.17,80.17,2300.0,61.2608,61.2608,61.2531,61.2531,2300.0
2015-01-15 12:30:00,80.17,80.2,80.17,80.2,8000.0,61.2531,61.276,61.2531,61.276,8000.0
2015-01-15 12:35:00,80.19,80.21,80.19,80.2,22500.0,61.2684,61.2837,61.2684,61.276,22500.0
2015-01-15 12:40:00,80.2,80.22,80.2,80.22,4300.0,61.276,61.2913,61.276,61.2913,4300.0
2015-01-15 12:45:00,80.22,80.23,80.19,80.19,19300.0,61.2913,61.299,61.2684,61.2684,19300.0
2015-01-15 12:50:00,80.2,80.2,80.17,80.18,18300.0,61.276,61.276,61.2531,61.2608,18300.0
2015-01-15 12:55:00,80.19,80.19,80.18,80.19,6300.0,61.2684,61.2684,61.2608,61.2684,6300.0
2015-01-15 13:00:00,80.19,80.19,80.18,80.18,3900.0,61.2684,61.2684,61.2608,61.2608,3900.0
2015-01-15 13:05:00,80.19,80.19,80.18,80.19,8300.0,61.2684,61.2684,61.2608,61.2684,8300.0
2015-01-15 13:10:00,80.18,80.19,80.15,80.15,11400.0,61.2608,61.2684,61.2378,61.2378,11400.0
2015-01-15 13:15:00,80.16,80.18,80.16,80.18,2000.0,61.2455,61.2608,61.2455,61.2608,2000.0
2015-01-15 13:20:00,80.18,80.21,80.17,80.2,12600.0,61.2608,61.2837,61.2531,61.276,12600.0
2015-01-15 13:25:00,80.2,80.24,80.19,80.23,101400.0,61.276,61.3066,61.2684,61.299,101400.0
2015-01-15 13:30:00,80.23,80.24,80.21,80.22,14300.0,61.299,61.3066,61.2837,61.2913,14300.0
2015-01-15 13:35:00,80.22,80.23,80.21,80.23,4000.0,61.2913,61.299,61.2837,61.299,4000.0
2015-01-15 13:40:00,80.22,80.24,80.21,80.23,73500.0,61.2913,61.3066,61.2837,61.299,73500.0
2015-01-15 13:45:00,80.23,80.23,80.22,80.23,9300.0,61.299,61.299,61.2913,61.299,9300.0
2015-01-15 13:50:00,80.23,80.23,80.22,80.23,13700.0,61.299,61.299,61.2913,61.299,13700.0
2015-01-15 13:55:00,80.23,80.24,80.22,80.23,53100.0,61.299,61.3066,61.2913,61.299,53100.0
2015-01-15 14:00:00,80.24,80.24,80.22,80.22,43900.0,61.3066,61.3066,61.2913,61.2913,43900.0
2015-01-15 14:05:00,80.22,80.24,80.22,80.23,6900.0,61.2913,61.3066,61.2913,61.299,6900.0
2015-01-15 14:10:00,80.24,80.27,80.24,80.27,32500.0,61.3066,61.3295,61.3066,61.3295,32500.0
2015-01-15 14:15:00,80.27,80.28,80.25,80.26,27500.0,61.3295,61.3372,61.3142,61.3219,27500.0
2015-01-15 14:20:00,80.27,80.28,80.26,80.28,5600.0,61.3295,61.3372,61.3219,61.3372,5600.0
2015-01-15 14:25:00,80.28,80.28,80.27,80.27,18900.0,61.3372,61.3372,61.3295,61.3295,18900.0
2015-01-15 14:30:00,80.28,80.28,80.26,80.27,4900.0,61.3372,61.3372,61.3219,61.3295,4900.0
2015-01-15 14:35:00,80.26,80.27,80.26,80.26,6900.0,61.3219,61.3295,61.3219,61.3219,6900.0
2015-01-15 14:40:00,80.27,80.27,80.25,80.26,2400.0,61.3295,61.3295,61.3142,61.3219,2400.0
2015-01-15 14:45:00,80.25,80.26,80.25,80.25,3800.0,61.3142,61.3219,61.3142,61.3142,3800.0
2015-01-15 14:50:00,80.26,80.27,80.24,80.24,4100.0,61.3219,61.3295,61.3066,61.3066,4100.0
2015-01-15 14:55:00,80.24,80.25,80.21,80.21,29000.0,61.3066,61.3142,61.2837,61.2837,29000.0
2015-01-15 15:00:00,80.22,80.22,80.2,80.2,3100.0,61.2913,61.2913,61.276,61.276,3100.0
2015-01-15 15:05:00,80.2,80.23,80.19,80.19,8300.0,61.276,61.299,61.2684,61.2684,8300.0
2015-01-15 15:10:00,80.19,80.2,80.18,80.19,19200.0,61.2684,61.276,61.2608,61.2684,19200.0
2015-01-15 15:15:00,80.19,80.22,80.18,80.21,10700.0,61.2684,61.2913,61.2608,61.2837,10700.0
2015-01-15 15:20:00,80.22,80.27,80.21,80.27,4100.0,61.2913,61.3295,61.2837,61.3295,4100.0
2015-01-15 15:25:00,80.28,80.28,80.25,80.26,14700.0,61.3372,61.3372,61.3142,61.3219,14700.0
2015-01-15 15:30:00,80.26,80.27,80.25,80.26,2700.0,61.3219,61.3295,61.3142,61.3219,2700.0
2015-01-15 15:35:00,80.27,80.29,80.27,80.29,2500.0,61.3295,61.3448,61.3295,61.3448,2500.0
2015-01-15 15:40:00,80.29,80.3,80.28,80.3,12400.0,61.3448,61.3524,61.3372,61.3524,12400.0
2015-01-15 15:45:00,80.3,80.31,80.29,80.29,11300.0,61.3524,61.3601,61.3448,61.3448,11300.0
2015-01-15 15:50:00,80.29,80.3,80.29,80.3,7500.0,61.3448,61.3524,61.3448,61.3524,7500.0
2015-01-15 15:55:00,80.29,80.29,80.19,80.22,31300.0,61.3448,61.3448,61.2684,61.2913,31300.0
2015-01-16 09:30:00,80.2,80.22,80.19,80.19,21600.0,61.276,61.2913,61.2684,61.2684,21600.0
2015-01-16 09:35:00,80.18,80.19,80.13,80.16,2100.0,61.2608,61.2684,61.2226,61.2455,2100.0
2015-01-16 09:40:00,80.18,80.22,80.16,80.22,13700.0,61.2608,61.2913,61.2455,61.2913,13700.0
2015-01-16 09:45:00,80.21,80.22,80.19,80.2,5700.0,61.2837,61.2913,61.2684,61.276,5700.0
2015-01-16 09:50:00,80.19,80.21,80.19,80.19,2200.0,61.2684,61.2837,61.2684,61.2684,2200.0
2015-01-16 09:55:00,80.19,80.2,80.19,80.2,3500.0,61.2684,61.276,61.2684,61.276,3500.0
2015-01-16 10:00:00,80.19,80.21,80.19,80.21,5900.0,61.2684,61.2837,61.2684,61.2837,5900.0
2015-01-16 10:05:00,80.21,80.21,80.2,80.2,11100.0,61.2837,61.2837,61.276,61.276,11100.0
2015-01-16 10:10:00,80.21,80.21,80.2,80.2,6500.0,61.2837,61.2837,61.276,61.276,6500.0
2015-01-16 10:15:00,80.2,80.21,80.19,80.19,2100.0,61.276,61.2837,61.2684,61.2684,2100.0
2015-01-16 10:20:00,80.19,80.19,80.16,80.17,71700.0,61.2684,61.2684,61.2455,61.2531,71700.0
2015-01-16 10:25:00,80.16,80.17,80.14,80.15,12800.0,61.2455,61.2531,61.2302,61.2378,12800.0
2015-01-16 10:30:00,80.16,80.16,80.14,80.15,2200.0,61.2455,61.2455,61.2302,61.2378,2200.0
2015-01-16 10:35:00,80.14,80.15,80.1,80.15,4200.0,61.2302,61.2378,61.1996,61.2378,4200.0
2015-01-16 10:40:00,80.15,80.15,80.13,80.13,13200.0,61.2378,61.2378,61.2226,61.2226,13200.0
2015-01-16 10:45:00,80.13,80.16,80.13,80.14,3500.0,61.2226,61.2455,61.2226,61.2302,3500.0
2015-01-16 10:50:00,80.14,80.15,80.14,80.15,5100.0,61.2302,61.2378,61.2302,61.2378,5100.0
2015-01-16 10:55:00,80.14,80.15,80.12,80.14,10600.0,61.2302,61.2378,61.2149,61.2302,10600.0
2015-01-16 11:00:00,80.12,80.14,80.12,80.12,13100.0,61.2149,61.2302,61.2149,61.2149,13100.0
2015-01-16 11:05:00,80.12,80.14,80.12,80.12,4000.0,61.2149,61.2302,61.2149,61.2149,4000.0
2015-01-16 11:10:00,80.14,80.14,80.12,80.12,2800.0,61.2302,61.2302,61.2149,61.2149,2800.0
2015-01-16 11:15:00,80.12,80.13,80.11,80.13,8800.0,61.2149,61.2226,61.2073,61.2226,8800.0
2015-01-16 11:20:00,80.11,80.12,80.11,80.11,2600.0,61.2073,61.2149,61.2073,61.2073,2600.0
2015-01-16 11:25:00,80.11,80.13,80.11,80.11,11200.0,61.2073,61.2226,61.2073,61.2073,11200.0
2015-01-16 11:30:00,80.11,80.13,80.11,80.12,4000.0,61.2073,61.2226,61.2073,61.2149,4000.0
2015-01-16 11:35:00,80.12,80.13,80.12,80.12,1600.0,61.2149,61.2226,61.2149,61.2149,1600.0
2015-01-16 11:40:00,80.12,80.13,80.11,80.11,10300.0,61.2149,61.2226,61.2073,61.2073,10300.0
2015-01-16 11:45:00,80.11,80.13,80.11,80.11,2600.0,61.2073,61.2226,61.2073,61.2073,2600.0
2015-01-16 11:50:00,80.11,80.13,80.11,80.13,1100.0,61.2073,61.2226,61.2073,61.2226,1100.0
2015-01-16 11:55:00,80.12,80.13,80.12,80.12,2000.0,61.2149,61.2226,61.2149,61.2149,2000.0
2015-01-16 12:00:00,80.13,80.13,80.1,80.1,4300.0,61.2226,61.2226,61.1996,61.1996,4300.0
2015-01-16 12:05:00,80.1,80.11,80.1,80.1,4200.0,61.1996,61.2073,61.1996,61.1996,4200.0
2015-01-16 12:10:00,80.1,80.11,80.07,80.07,27300.0,61.1996,61.2073,61.1767,61.1767,27300.0
2015-01-16 12:15:00,80.07,80.08,80.07,80.07,2900.0,61.1767,61.1844,61.1767,61.1767,2900.0
2015-01-16 12:20:00,80.08,80.08,80.07,80.07,1300.0,61.1844,61.1844,61.1767,61.1767,1300.0
2015-01-16 12:25:00,80.07,80.08,80.07,80.07,3600.0,61.1767,61.1844,61.1767,61.1767,3600.0
2015-01-16 12:30:00,80.07,80.08,80.07,80.08,2100.0,61.1767,61.1844,61.1767,61.1844,2100.0
2015-01-16 12:35:00,80.07,80.08,80.07,80.07,2300.0,61.1767,61.1844,61.1767,61.1767,2300.0
2015-01-16 12:40:00,80.07,80.08,80.07,80.08,3600.0,61.1767,61.1844,61.1767,61.1844,3600.0
2015-01-16 12:45:00,80.07,80.08,80.07,80.07,13100.0,61.1767,61.1844,61.1767,61.1767,13100.0
2015-01-16 12:50:00,80.07,80.08,80.07,80.07,3600.0,61.1767,61.1844,61.1767,61.1767,3600.0
2015-01-16 12:55:00,80.07,80.08,80.07,80.08,3200.0,61.1767,61.1844,61.1767,61.1844,3200.0
2015-01-16 13:00:00,80.07,80.08,80.06,80.06,2700.0,61.1767,61.1844,61.1691,61.1691,2700.0
2015-01-16 13:05:00,80.06,80.07,80.06,80.06,4300.0,61.1691,61.1767,61.1691,61.1691,4300.0
2015-01-16 13:10:00,80.06,80.07,80.06,80.06,3800.0,61.1691,61.1767,61.1691,61.1691,3800.0
2015-01-16 13:15:00,80.06,80.07,80.06,80.06,5200.0,61.1691,61.1767,61.1691,61.1691,5200.0
2015-01-16 13:20:00,80.06,80.07,80.06,80.06,5100.0,61.1691,61.1767,61.1691,61.1691,5100.0
2015-01-16 13:25:00,80.06,80.08,80.06,80.07,8900.0,61.1691,61.1844,61.1691,61.1767,8900.0
2015-01-16 13:30:00,80.07,80.08,80.07,80.07,4600.0,61.1767,61.1844,61.1767,61.1767,4600.0
2015-01-16 13:35:00,80.07,80.08,80.07,80.07,5200.0,61.1767,61.1844,61.1767,61.1767,5200.0
2015-01-16 13:40:00,80.07,80.08,80.06,80.06,2900.0,61.1767,61.1844,61.1691,61.1691,2900.0
2015-01-16 13:45:00,80.06,80.08,80.06,80.06,7500.0,61.1691,61.1844,61.1691,61.1691,7500.0
2015-01-16 13:50:00,80.06,80.08,80.06,80.06,3700.0,61.1691,61.1844,61.1691,61.1691,3700.0
2015-01-16 13:55:00,80.06,80.08,80.06,80.06,6000.0,61.1691,61.1844,61.1691,61.1691,6000.0
2015-01-16 14:00:00,80.08,80.08,80.06,80.06,9700.0,61.1844,61.1844,61.1691,61.1691,9700.0
2015-01-16 14:05:00,80.08,80.08,80.06,80.08,9500.0,61.1844,61.1844,61.1691,61.1844,9500.0
2015-01-16 14:10:00,80.06,80.08,80.06,80.08,5400.0,61.1691,61.1844,61.1691,61.1844,5400.0
2015-01-16 14:15:00,80.07,80.08,80.06,80.06,10000.0,61.1767,61.1844,61.1691,61.1691,10000.0
2015-01-16 14:20:00,80.07,80.07,80.06,80.06,5400.0,61.1767,61.1767,61.1691,61.1691,5400.0
2015-01-16 14:25:00,80.06,80.08,80.06,80.08,4300.0,61.1691,61.1844,61.1691,61.1844,4300.0
2015-01-16 14:30:00,80.08,80.09,80.07,80.08,9400.0,61.1844,61.192,61.1767,61.1844,9400.0
2015-01-16 14:35:00,80.09,80.1,80.08,80.09,19900.0,61.192,61.1996,61.1844,61.192,19900.0
2015-01-16 14:40:00,80.1,80.1,80.09,80.1,7100.0,61.1996,61.1996,61.192,61.1996,7100.0
2015-01-16 14:45:00,80.09,80.12,80.09,80.11,107800.0,61.192,61.2149,61.192,61.2073,107800.0
2015-01-16 14:50:00,80.11,80.12,80.1,80.12,96200.0,61.2073,61.2149,61.1996,61.2149,96200.0
2015-01-16 14:55:00,80.11,80.11,80.1,80.11,17100.0,61.2073,61.2073,61.1996,61.2073,17100.0
2015-01-16 15:00:00,80.1,80.13,80.1,80.13,53100.0,61.1996,61.2226,61.1996,61.2226,53100.0
2015-01-16 15:05:00,80.13,80.13,80.12,80.12,3900.0,61.2226,61.2226,61.2149,61.2149,3900.0
2015-01-16 15:10:00,80.12,80.13,80.12,80.13,2700.0,61.2149,61.2226,61.2149,61.2226,2700.0
2015-01-16 15:15:00,80.12,80.14,80.12,80.13,29900.0,61.2149,61.2302,61.2149,61.2226,29900.0
2015-01-16 15:20:00,80.13,80.16,80.12,80.13,1615200.0,61.2226,61.2455,61.2149,61.2226,1615200.0
2015-01-16 15:25:00,80.13,80.13,80.1,80.11,20500.0,61.2226,61.2226,61.1996,61.2073,20500.0
2015-01-16 15:30:00,80.1,80.11,80.1,80.11,1100.0,61.1996,61.2073,61.1996,61.2073,1100.0
2015-01-16 15:35:00,80.11,80.11,80.1,80.1,4000.0,61.2073,61.2073,61.1996,61.1996,4000.0
2015-01-16 15:40:00,80.1,80.1,80.09,80.09,1500.0,61.1996,61.1996,61.192,61.192,1500.0
2015-01-16 15:45:00,80.1,80.1,80.09,80.1,6000.0,61.1996,61.1996,61.192,61.1996,6000.0
2015-01-16 15:50:00,80.1,80.11,80.09,80.11,1600.0,61.1996,61.2073,61.192,61.2073,1600.0
2015-01-16 15:55:00,80.11,80.11,80.09,80.1,5700.0,61.2073,61.2073,61.192,61.1996,5700.0
2015-01-20 09:30:00,80.11,80.12,80.1,80.12,23600.0,61.2073,61.2149,61.1996,61.2149,23600.0
2015-01-20 09:35:00,80.12,80.12,80.1,80.1,7100.0,61.2149,61.2149,61.1996,61.1996,7100.0
2015-01-20 09:40:00,80.11,80.13,80.1,80.13,1500.0,61.2073,61.2226,61.1996,61.2226,1500.0
2015-01-20 09:45:00,80.13,80.13,80.12,80.12,3100.0,61.2226,61.2226,61.2149,61.2149,3100.0
2015-01-20 09:50:00,80.13,80.17,80.11,80.15,26500.0,61.2226,61.2531,61.2073,61.2378,26500.0
2015-01-20 09:55:00,80.11,80.15,80.11,80.11,4000.0,61.2073,61.2378,61.2073,61.2073,4000.0
2015-01-20 10:00:00,80.12,80.13,80.11,80.12,1400.0,61.2149,61.2226,61.2073,61.2149,1400.0
2015-01-20 10:05:00,80.12,80.13,80.1,80.11,11500.0,61.2149,61.2226,61.1996,61.2073,11500.0
2015-01-20 10:10:00,80.11,80.12,80.1,80.11,2800.0,61.2073,61.2149,61.1996,61.2073,2800.0
2015-01-20 10:15:00,80.1,80.12,80.1,80.11,3300.0,61.1996,61.2149,61.1996,61.2073,3300.0
2015-01-20 10:20:00,80.13,80.13,80.1,80.11,8200.0,61.2226,61.2226,61.1996,61.2073,8200.0
2015-01-20 10:25:00,80.12,80.12,80.11,80.11,300.0,61.2149,61.2149,61.2073,61.2073,300.0
2015-01-20 10:30:00,80.1,80.12,80.1,80.1,900.0,61.1996,61.2149,61.1996,61.1996,900.0
2015-01-20 10:35:00,80.1,80.13,80.1,80.12,6300.0,61.1996,61.2226,61.1996,61.2149,6300.0
2015-01-20 10:40:00,80.11,80.13,80.1,80.12,5600.0,61.2073,61.2226,61.1996,61.2149,5600.0
2015-01-20 10:45:00,80.11,80.16,80.11,80.16,48400.0,61.2073,61.2455,61.2073,61.2455,48400.0
2015-01-20 10:50:00,80.16,80.16,80.14,80.16,3200.0,61.2455,61.2455,61.2302,61.2455,3200.0
2015-01-20 10:55:00,80.16,80.16,80.14,80.15,2700.0,61.2455,61.2455,61.2302,61.2378,2700.0
2015-01-20 11:00:00,80.15,80.16,80.15,80.16,2700.0,61.2378,61.2455,61.2378,61.2455,2700.0
2015-01-20 11:05:00,80.15,80.16,80.15,80.16,6700.0,61.2378,61.2455,61.2378,61.2455,6700.0
2015-01-20 11:10:00,80.15,80.16,80.15,80.16,4200.0,61.2378,61.2455,61.2378,61.2455,4200.0
2015-01-20 11:15:00,80.16,80.18,80.15,80.17,31300.0,61.2455,61.2608,61.2378,61.2531,31300.0
2015-01-20 11:20:00,80.18,80.18,80.17,80.17,3200.0,61.2608,61.2608,61.2531,61.2531,3200.0
2015-01-20 11:25:00,80.18,80.18,80.17,80.18,40200.0,61.2608,61.2608,61.2531,61.2608,40200.0
2015-01-20 11:30:00,80.19,80.2,80.18,80.19,8300.0,61.2684,61.276,61.2608,61.2684,8300.0
2015-01-20 11:35:00,80.18,80.19,80.18,80.18,6900.0,61.2608,61.2684,61.2608,61.2608,6900.0
2015-01-20 11:40:00,80.19,80.19,80.18,80.19,3100.0,61.2684,61.2684,61.2608,61.2684,3100.0
2015-01-20 11:45:00,80.18,80.19,80.18,80.18,7700.0,61.2608,61.2684,61.2608,61.2608,7700.0
2015-01-20 11:50:00,80.19,80.19,80.18,80.18,3800.0,61.2684,61.2684,61.2608,61.2608,3800.0
2015-01-20 11:55:00,80.17,80.18,80.17,80.18,1700.0,61.2531,61.2608,61.2531,61.2608,1700.0
2015-01-20 12:00:00,80.18,80.19,80.17,80.19,5700.0,61.2608,61.2684,61.2531,61.2684,5700.0
2015-01-20 12:05:00,80.19,80.19,80.18,80.19,7800.0,61.2684,61.2684,61.2608,61.2684,7800.0
2015-01-20 12:10:00,80.18,80.19,80.18,80.18,7200.0,61.2608,61.2684,61.2608,61.2608,7200.0
2015-01-20 12:15:00,80.19,80.19,80.18,80.19,10700.0,61.2684,61.2684,61.2608,61.2684,10700.0
2015-01-20 12:20:00,80.18,80.21,80.18,80.2,32500.0,61.2608,61.2837,61.2608,61.276,32500.0
2015-01-20 12:25:00,80.2,80.23,80.2,80.23,49900.0,61.276,61.299,61.276,61.299,49900.0
2015-01-20 12:30:00,80.23,80.23,80.18,80.23,76400.0,61.299,61.299,61.2608,61.299,76400.0
2015-01-20 12:35:00,80.23,80.23,80.22,80.23,6500.0,61.299,61.299,61.2913,61.299,6500.0
2015-01-20 12:40:00,80.23,80.23,80.22,80.22,15500.0,61.299,61.299,61.2913,61.2913,15500.0
2015-01-20 12:45:00,80.23,80.24,80.22,80.24,13500.0,61.299,61.3066,61.2913,61.3066,13500.0
2015-01-20 12:50:00,80.24,80.24,80.22,80.23,9400.0,61.3066,61.3066,61.2913,61.299,9400.0
2015-01-20 12:55:00,80.22,80.22,80.19,80.21,23100.0,61.2913,61.2913,61.2684,61.2837,23100.0
2015-01-20 13:00:00,80.19,80.2,80.19,80.19,1200.0,61.2684,61.276,61.2684,61.2684,1200.0
2015-01-20 13:05:00,80.19,80.2,80.19,80.19,2200.0,61.2684,61.276,61.2684,61.2684,2200.0
2015-01-20 13:10:00,80.18,80.22,80.17,80.22,23400.0,61.2608,61.2913,61.2531,61.2913,23400.0
2015-01-20 13:15:00,80.22,80.22,80.19,80.22,1000.0,61.2913,61.2913,61.2684,61.2913,1000.0
2015-01-20 13:20:00,80.2,80.21,80.19,80.2,1800.0,61.276,61.2837,61.2684,61.276,1800.0
2015-01-20 13:25:00,80.21,80.21,80.19,80.19,300.0,61.2837,61.2837,61.2684,61.2684,300.0
2015-01-20 13:30:00,80.2,80.2,80.19,80.2,6100.0,61.276,61.276,61.2684,61.276,6100.0
2015-01-20 13:35:00,80.2,80.2,80.16,80.16,13600.0,61.276,61.276,61.2455,61.2455,13600.0
2015-01-20 13:40:00,80.19,80.19,80.16,80.19,2500.0,61.2684,61.2684,61.2455,61.2684,2500.0
2015-01-20 13:45:00,80.2,80.2,80.18,80.2,13500.0,61.276,61.276,61.2608,61.276,13500.0
2015-01-20 13:50:00,80.2,80.2,80.18,80.2,45800.0,61.276,61.276,61.2608,61.276,45800.0
2015-01-20 13:55:00,80.2,80.2,80.19,80.2,11900.0,61.276,61.276,61.2684,61.276,11900.0
2015-01-20 14:00:00,80.2,80.2,80.19,80.2,2300.0,61.276,61.276,61.2684,61.276,2300.0
2015-01-20 14:05:00,80.2,80.2,80.19,80.2,5200.0,61.276,61.276,61.2684,61.276,5200.0
2015-01-20 14:10:00,80.19,80.2,80.19,80.2,20200.0,61.2684,61.276,61.2684,61.276,20200.0
2015-01-20 14:15:00,80.2,80.2,80.19,80.2,3300.0,61.276,61.276,61.2684,61.276,3300.0
2015-01-20 14:20:00,80.19,80.2,80.19,80.19,3100.0,61.2684,61.276,61.2684,61.2684,3100.0
2015-01-20 14:25:00,80.2,80.2,80.19,80.2,3300.0,61.276,61.276,61.2684,61.276,3300.0
2015-01-20 14:30:00,80.19,80.2,80.19,80.2,4400.0,61.2684,61.276,61.2684,61.276,4400.0
2015-01-20 14:35:00,80.2,80.2,80.19,80.2,1100.0,61.276,61.276,61.2684,61.276,1100.0
2015-01-20 14:40:00,80.2,80.2,80.19,80.19,3600.0,61.276,61.276,61.2684,61.2684,3600.0
2015-01-20 14:45:00,80.2,80.2,80.19,80.19,7300.0,61.276,61.276,61.2684,61.2684,7300.0
2015-01-20 14:50:00,80.2,80.2,80.18,80.19,11100.0,61.276,61.276,61.2608,61.2684,11100.0
2015-01-20 14:55:00,80.19,80.19,80.17,80.18,11300.0,61.2684,61.2684,61.2531,61.2608,11300.0
2015-01-20 15:00:00,80.18,80.18,80.17,80.18,1700.0,61.2608,61.2608,61.2531,61.2608,1700.0
2015-01-20 15:05:00,80.17,80.18,80.17,80.17,9500.0,61.2531,61.2608,61.2531,61.2531,9500.0
2015-01-20 15:10:00,80.17,80.18,80.17,80.17,8400.0,61.2531,61.2608,61.2531,61.2531,8400.0
2015-01-20 15:15:00,80.18,80.18,80.17,80.18,2600.0,61.2608,61.2608,61.2531,61.2608,2600.0
2015-01-20 15:20:00,80.17,80.18,80.17,80.17,2600.0,61.2531,61.2608,61.2531,61.2531,2600.0
2015-01-20 15:25:00,80.18,80.18,80.17,80.17,4300.0,61.2608,61.2608,61.2531,61.2531,4300.0
2015-01-20 15:30:00,80.17,80.17,80.15,80.16,2500.0,61.2531,61.2531,61.2378,61.2455,2500.0
2015-01-20 15:35:00,80.16,80.16,80.12,80.13,13300.0,61.2455,61.2455,61.2149,61.2226,13300.0
2015-01-20 15:40:00,80.14,80.16,80.13,80.16,4200.0,61.2302,61.2455,61.2226,61.2455,4200.0
2015-01-20 15:45:00,80.15,80.15,80.13,80.14,7000.0,61.2378,61.2378,61.2226,61.2302,7000.0
2015-01-20 15:50:00,80.14,80.15,80.12,80.13,9200.0,61.2302,61.2378,61.2149,61.2226,9200.0
2015-01-20 15:55:00,80.12,80.18,80.11,80.17,9700.0,61.2149,61.2608,61.2073,61.2531,9700.0
2015-01-21 09:30:00,80.25,80.25,80.21,80.23,22100.0,61.3142,61.3142,61.2837,61.299,22100.0
2015-01-21 09:35:00,80.23,80.23,80.2,80.22,2700.0,61.299,61.299,61.276,61.2913,2700.0
2015-01-21 09:40:00,80.2,80.22,80.19,80.19,3500.0,61.276,61.2913,61.2684,61.2684,3500.0
2015-01-21 09:45:00,80.19,80.19,80.18,80.19,1700.0,61.2684,61.2684,61.2608,61.2684,1700.0
2015-01-21 09:50:00,80.19,80.19,80.18,80.18,5900.0,61.2684,61.2684,61.2608,61.2608,5900.0
2015-01-21 09:55:00,80.19,80.19,80.16,80.17,6200.0,61.2684,61.2684,61.2455,61.2531,6200.0
2015-01-21 10:00:00,80.17,80.21,80.16,80.21,5300.0,61.2531,61.2837,61.2455,61.2837,5300.0
2015-01-21 10:05:00,80.21,80.21,80.2,80.21,7300.0,61.2837,61.2837,61.276,61.2837,7300.0
2015-01-21 10:10:00,80.21,80.21,80.13,80.14,13100.0,61.2837,61.2837,61.2226,61.2302,13100.0
2015-01-21 10:15:00,80.14,80.18,80.14,80.17,7700.0,61.2302,61.2608,61.2302,61.2531,7700.0
2015-01-21 10:20:00,80.19,80.19,80.16,80.17,2200.0,61.2684,61.2684,61.2455,61.2531,2200.0
2015-01-21 10:25:00,80.17,80.2,80.15,80.19,4400.0,61.2531,61.276,61.2378,61.2684,4400.0
2015-01-21 10:30:00,80.19,80.2,80.18,80.19,1500.0,61.2684,61.276,61.2608,61.2684,1500.0
2015-01-21 10:35:00,80.19,80.19,80.18,80.19,1000.0,61.2684,61.2684,61.2608,61.2684,1000.0
2015-01-21 10:40:00,80.19,80.21,80.18,80.21,2100.0,61.2684,61.2837,61.2608,61.2837,2100.0
2015-01-21 10:45:00,80.21,80.21,80.19,80.2,7200.0,61.2837,61.2837,61.2684,61.276,7200.0
2015-01-21 10:50:00,80.21,80.24,80.19,80.22,12100.0,61.2837,61.3066,61.2684,61.2913,12100.0
2015-01-21 10:55:00,80.23,80.23,80.21,80.22,12700.0,61.299,61.299,61.2837,61.2913,12700.0
2015-01-21 11:00:00,80.21,80.21,80.19,80.2,10000.0,61.2837,61.2837,61.2684,61.276,10000.0
2015-01-21 11:05:00,80.2,80.2,80.19,80.2,4400.0,61.276,61.276,61.2684,61.276,4400.0
2015-01-21 11:10:00,80.19,80.2,80.18,80.18,9100.0,61.2684,61.276,61.2608,61.2608,9100.0
2015-01-21 11:15:00,80.19,80.19,80.16,80.18,24300.0,61.2684,61.2684,61.2455,61.2608,24300.0
2015-01-21 11:20:00,80.19,80.2,80.18,80.18,4400.0,61.2684,61.276,61.2608,61.2608,4400.0
2015-01-21 11:25:00,80.19,80.2,80.18,80.19,7900.0,61.2684,61.276,61.2608,61.2684,7900.0
2015-01-21 11:30:00,80.19,80.19,80.16,80.18,17500.0,61.2684,61.2684,61.2455,61.2608,17500.0
2015-01-21 11:35:00,80.16,80.18,80.14,80.16,72000.0,61.2455,61.2608,61.2302,61.2455,72000.0
2015-01-21 11:40:00,80.17,80.19,80.16,80.16,16200.0,61.2531,61.2684,61.2455,61.2455,16200.0
2015-01-21 11:45:00,80.17,80.17,80.15,80.16,1900.0,61.2531,61.2531,61.2378,61.2455,1900.0
2015-01-21 11:50:00,80.15,80.15,80.1,80.11,7400.0,61.2378,61.2378,61.1996,61.2073,7400.0
2015-01-21 11:55:00,80.13,80.15,80.12,80.15,3600.0,61.2226,61.2378,61.2149,61.2378,3600.0
2015-01-21 12:00:00,80.15,80.15,80.13,80.14,3700.0,61.2378,61.2378,61.2226,61.2302,3700.0
2015-01-21 12:05:00,80.15,80.15,80.14,80.15,5900.0,61.2378,61.2378,61.2302,61.2378,5900.0
2015-01-21 12:10:00,80.15,80.15,80.14,80.15,5900.0,61.2378,61.2378,61.2302,61.2378,5900.0
2015-01-21 12:15:00,80.15,80.2,80.14,80.2,4100.0,61.2378,61.276,61.2302,61.276,4100.0
2015-01-21 12:20:00,80.2,80.21,80.19,80.21,3800.0,61.276,61.2837,61.2684,61.2837,3800.0
2015-01-21 12:25:00,80.21,80.21,80.2,80.21,5000.0,61.2837,61.2837,61.276,61.2837,5000.0
2015-01-21 12:30:00,80.21,80.22,80.21,80.22,5100.0,61.2837,61.2913,61.2837,61.2913,5100.0
2015-01-21 12:35:00,80.22,80.22,80.21,80.22,2700.0,61.2913,61.2913,61.2837,61.2913,2700.0
2015-01-21 12:40:00,80.22,80.22,80.17,80.2,9500.0,61.2913,61.2913,61.2531,61.276,9500.0
2015-01-21 12:45:00,80.19,80.2,80.18,80.18,2200.0,61.2684,61.276,61.2608,61.2608,2200.0
2015-01-21 12:50:00,80.19,80.2,80.18,80.2,12300.0,61.2684,61.276,61.2608,61.276,12300.0
2015-01-21 12:55:00,80.18,80.19,80.16,80.16,11600.0,61.2608,61.2684,61.2455,61.2455,11600.0
2015-01-21 13:00:00,80.16,80.17,80.15,80.16,6500.0,61.2455,61.2531,61.2378,61.2455,6500.0
2015-01-21 13:05:00,80.15,80.17,80.15,80.16,11200.0,61.2378,61.2531,61.2378,61.2455,11200.0
2015-01-21 13:10:00,80.17,80.18,80.16,80.17,2400.0,61.2531,61.2608,61.2455,61.2531,2400.0
2015-01-21 13:15:00,80.17,80.18,80.12,80.18,556600.0,61.2531,61.2608,61.2149,61.2608,556600.0
2015-01-21 13:20:00,80.17,80.18,80.15,80.16,566300.0,61.2531,61.2608,61.2378,61.2455,566300.0
2015-01-21 13:25:00,80.16,80.16,80.06,80.07,18600.0,61.2455,61.2455,61.1691,61.1767,18600.0
2015-01-21 13:30:00,80.05,80.13,80.05,80.13,71400.0,61.1614,61.2226,61.1614,61.2226,71400.0
2015-01-21 13:35:00,80.13,80.15,80.12,80.15,3900.0,61.2226,61.2378,61.2149,61.2378,3900.0
2015-01-21 13:40:00,80.15,80.15,80.14,80.15,3900.0,61.2378,61.2378,61.2302,61.2378,3900.0
2015-01-21 13:45:00,80.15,80.15,80.14,80.15,6700.0,61.2378,61.2378,61.2302,61.2378,6700.0
2015-01-21 13:50:00,80.15,80.15,80.12,80.14,31600.0,61.2378,61.2378,61.2149,61.2302,31600.0
2015-01-21 13:55:00,80.13,80.15,80.11,80.15,22600.0,61.2226,61.2378,61.2073,61.2378,22600.0
2015-01-21 14:00:00,80.16,80.16,80.14,80.16,38900.0,61.2455,61.2455,61.2302,61.2455,38900.0
2015-01-21 14:05:00,80.16,80.16,80.15,80.16,5600.0,61.2455,61.2455,61.2378,61.2455,5600.0
2015-01-21 14:10:00,80.16,80.16,80.15,80.16,5600.0,61.2455,61.2455,61.2378,61.2455,5600.0
2015-01-21 14:15:00,80.15,80.16,80.14,80.15,14400.0,61.2378,61.2455,61.2302,61.2378,14400.0
2015-01-21 14:20:00,80.14,80.14,80.12,80.14,2600.0,61.2302,61.2302,61.2149,61.2302,2600.0
2015-01-21 14:25:00,80.13,80.14,80.12,80.14,4000.0,61.2226,61.2302,61.2149,61.2302,4000.0
2015-01-21 14:30:00,80.14,80.14,80.12,80.14,9200.0,61.2302,61.2302,61.2149,61.2302,9200.0
2015-01-21 14:35:00,80.12,80.14,80.12,80.13,17600.0,61.2149,61.2302,61.2149,61.2226,17600.0
2015-01-21 14:40:00,80.14,80.14,80.12,80.14,2200.0,61.2302,61.2302,61.2149,61.2302,2200.0
2015-01-21 14:45:00,80.13,80.14,80.12,80.13,5200.0,61.2226,61.2302,61.2149,61.2226,5200.0
2015-01-21 14:50:00,80.13,80.13,80.12,80.13,6400.0,61.2226,61.2226,61.2149,61.2226,6400.0
2015-01-21 14:55:00,80.13,80.13,80.12,80.12,15200.0,61.2226,61.2226,61.2149,61.2149,15200.0
2015-01-21 15:00:00,80.13,80.13,80.12,80.12,12700.0,61.2226,61.2226,61.2149,61.2149,12700.0
2015-01-21 15:05:00,80.13,80.14,80.12,80.14,22400.0,61.2226,61.2302,61.2149,61.2302,22400.0
2015-01-21 15:10:00,80.13,80.14,80.12,80.12,3500.0,61.2226,61.2302,61.2149,61.2149,3500.0
2015-01-21 15:15:00,80.13,80.14,80.12,80.13,7200.0,61.2226,61.2302,61.2149,61.2226,7200.0
2015-01-21 15:20:00,80.13,80.14,80.12,80.13,3800.0,61.2226,61.2302,61.2149,61.2226,3800.0
2015-01-21 15:25:00,80.13,80.14,80.12,80.14,4400.0,61.2226,61.2302,61.2149,61.2302,4400.0
2015-01-21 15:30:00,80.14,80.14,80.12,80.14,16400.0,61.2302,61.2302,61.2149,61.2302,16400.0
2015-01-21 15:35:00,80.14,80.14,80.13,80.14,15800.0,61.2302,61.2302,61.2226,61.2302,15800.0
2015-01-21 15:40:00,80.13,80.14,80.13,80.14,14000.0,61.2226,61.2302,61.2226,61.2302,14000.0
2015-01-21 15:45:00,80.13,80.14,80.13,80.14,16600.0,61.2226,61.2302,61.2226,61.2302,16600.0
2015-01-21 15:50:00,80.14,80.14,80.12,80.13,13300.0,61.2302,61.2302,61.2149,61.2226,13300.0
2015-01-21 15:55:00,80.13,80.13,80.12,80.12,5400.0,61.2226,61.2226,61.2149,61.2149,5400.0
2015-01-22 09:30:00,80.21,80.21,80.13,80.19,30500.0,61.2837,61.2837,61.2226,61.2684,30500.0
2015-01-22 09:35:00,80.19,80.2,80.18,80.19,9800.0,61.2684,61.276,61.2608,61.2684,9800.0
2015-01-22 09:40:00,80.19,80.19,80.18,80.19,1700.0,61.2684,61.2684,61.2608,61.2684,1700.0
2015-01-22 09:45:00,80.18,80.19,80.11,80.13,20800.0,61.2608,61.2684,61.2073,61.2226,20800.0
2015-01-22 09:50:00,80.14,80.14,80.11,80.12,2800.0,61.2302,61.2302,61.2073,61.2149,2800.0
2015-01-22 09:55:00,80.11,80.14,80.11,80.12,8100.0,61.2073,61.2302,61.2073,61.2149,8100.0
2015-01-22 10:00:00,80.13,80.13,80.11,80.12,4400.0,61.2226,61.2226,61.2073,61.2149,4400.0
2015-01-22 10:05:00,80.12,80.12,80.1,80.11,3000.0,61.2149,61.2149,61.1996,61.2073,3000.0
2015-01-22 10:10:00,80.1,80.1,80.06,80.06,11000.0,61.1996,61.1996,61.1691,61.1691,11000.0
2015-01-22 10:15:00,80.07,80.08,80.06,80.08,12500.0,61.1767,61.1844,61.1691,61.1844,12500.0
2015-01-22 10:20:00,80.08,80.09,80.07,80.09,6900.0,61.1844,61.192,61.1767,61.192,6900.0
2015-01-22 10:25:00,80.09,80.09,80.07,80.07,7100.0,61.192,61.192,61.1767,61.1767,7100.0
2015-01-22 10:30:00,80.08,80.09,80.06,80.07,10100.0,61.1844,61.192,61.1691,61.1767,10100.0
2015-01-22 10:35:00,80.08,80.09,80.07,80.08,5200.0,61.1844,61.192,61.1767,61.1844,5200.0
2015-01-22 10:40:00,80.08,80.09,80.07,80.08,9100.0,61.1844,61.192,61.1767,61.1844,9100.0
2015-01-22 10:45:00,80.08,80.1,80.08,80.1,20100.0,61.1844,61.1996,61.1844,61.1996,20100.0
2015-01-22 10:50:00,80.09,80.1,80.09,80.09,3400.0,61.192,61.1996,61.192,61.192,3400.0
2015-01-22 10:55:00,80.09,80.09,80.07,80.09,21100.0,61.192,61.192,61.1767,61.192,21100.0
2015-01-22 11:00:00,80.08,80.09,80.08,80.09,1300.0,61.1844,61.192,61.1844,61.192,1300.0
2015-01-22 11:05:00,80.1,80.1,80.08,80.09,9400.0,61.1996,61.1996,61.1844,61.192,9400.0
2015-01-22 11:10:00,80.08,80.09,80.08,80.09,3900.0,61.1844,61.192,61.1844,61.192,3900.0
2015-01-22 11:15:00,80.09,80.12,80.08,80.08,64300.0,61.192,61.2149,61.1844,61.1844,64300.0
2015-01-22 11:20:00,80.09,80.1,80.08,80.09,30200.0,61.192,61.1996,61.1844,61.192,30200.0
2015-01-22 11:25:00,80.08,80.08,80.06,80.06,3800.0,61.1844,61.1844,61.1691,61.1691,3800.0
2015-01-22 11:30:00,80.06,80.07,80.06,80.07,800.0,61.1691,61.1767,61.1691,61.1767,800.0
2015-01-22 11:35:00,80.07,80.07,80.06,80.06,2000.0,61.1767,61.1767,61.1691,61.1691,2000.0
2015-01-22 11:40:00,80.07,80.07,80.06,80.07,3100.0,61.1767,61.1767,61.1691,61.1767,3100.0
2015-01-22 11:45:00,80.07,80.07,80.06,80.07,1500.0,61.1767,61.1767,61.1691,61.1767,1500.0
2015-01-22 11:50:00,80.06,80.07,80.06,80.07,3500.0,61.1691,61.1767,61.1691,61.1767,3500.0
2015-01-22 11:55:00,80.07,80.08,80.06,80.07,2800.0,61.1767,61.1844,61.1691,61.1767,2800.0
2015-01-22 12:00:00,80.06,80.07,80.06,80.07,3200.0,61.1691,61.1767,61.1691,61.1767,3200.0
2015-01-22 12:05:00,80.06,80.07,80.04,80.05,31300.0,61.1691,61.1767,61.1538,61.1614,31300.0
2015-01-22 12:10:00,80.06,80.07,80.06,80.07,3500.0,61.1691,61.1767,61.1691,61.1767,3500.0
2015-01-22 12:15:00,80.06,80.07,80.06,80.07,5000.0,61.1691,61.1767,61.1691,61.1767,5000.0
2015-01-22 12:20:00,80.06,80.07,80.04,80.04,26900.0,61.1691,61.1767,61.1538,61.1538,26900.0
2015-01-22 12:25:00,80.05,80.06,80.04,80.05,1000.0,61.1614,61.1691,61.1538,61.1614,1000.0
2015-01-22 12:30:00,80.05,80.06,80.04,80.05,2000.0,61.1614,61.1691,61.1538,61.1614,2000.0
2015-01-22 12:35:00,80.04,80.05,80.03,80.04,28100.0,61.1538,61.1614,61.1462,61.1538,28100.0
2015-01-22 12:40:00,80.04,80.04,80.02,80.03,6100.0,61.1538,61.1538,61.1385,61.1462,6100.0
2015-01-22 12:45:00,80.02,80.04,80.02,80.02,6500.0,61.1385,61.1538,61.1385,61.1385,6500.0
2015-01-22 12:50:00,80.04,80.04,80.02,80.03,1400.0,61.1538,61.1538,61.1385,61.1462,1400.0
2015-01-22 12:55:00,80.03,80.03,79.99,80.01,135900.0,61.1462,61.1462,61.1156,61.1309,135900.0
2015-01-22 13:00:00,80.01,80.02,79.99,80.0,2500.0,61.1309,61.1385,61.1156,61.1232,2500.0
2015-01-22 13:05:00,79.99,80.0,79.99,80.0,500.0,61.1156,61.1232,61.1156,61.1232,500.0
2015-01-22 13:10:00,80.0,80.0,79.99,80.0,6600.0,61.1232,61.1232,61.1156,61.1232,6600.0
2015-01-22 13:15:00,80.01,80.01,79.91,79.99,86500.0,61.1309,61.1309,61.0545,61.1156,86500.0
2015-01-22 13:20:00,79.99,79.99,79.95,79.98,31700.0,61.1156,61.1156,61.085,61.108,31700.0
2015-01-22 13:25:00,79.99,79.99,79.97,79.97,3500.0,61.1156,61.1156,61.1003,61.1003,3500.0
2015-01-22 13:30:00,79.97,79.98,79.95,79.95,2000.0,61.1003,61.108,61.085,61.085,2000.0
2015-01-22 13:35:00,79.95,79.96,79.94,79.96,9600.0,61.085,61.0927,61.0774,61.0927,9600.0
2015-01-22 13:40:00,79.95,79.98,79.93,79.97,248300.0,61.085,61.108,61.0698,61.1003,248300.0
2015-01-22 13:45:00,79.98,79.98,79.96,79.98,1000.0,61.108,61.108,61.0927,61.108,1000.0
2015-01-22 13:50:00,79.97,79.98,79.96,79.97,6100.0,61.1003,61.108,61.0927,61.1003,6100.0
2015-01-22 13:55:00,79.97,79.97,79.97,79.97,0.0,61.1003,61.1003,61.1003,61.1003,0.0
2015-01-22 14:00:00,79.96,79.98,79.96,79.97,2200.0,61.0927,61.108,61.0927,61.1003,2200.0
2015-01-22 14:05:00,79.96,79.97,79.96,79.96,1700.0,61.0927,61.1003,61.0927,61.0927,1700.0
2015-01-22 14:10:00,79.97,79.97,79.96,79.97,200.0,61.1003,61.1003,61.0927,61.1003,200.0
2015-01-22 14:15:00,79.97,79.98,79.96,79.96,8600.0,61.1003,61.108,61.0927,61.0927,8600.0
2015-01-22 14:20:00,79.97,79.98,79.96,79.97,1300.0,61.1003,61.108,61.0927,61.1003,1300.0
2015-01-22 14:25:00,79.98,79.98,79.96,79.98,2000.0,61.108,61.108,61.0927,61.108,2000.0
2015-01-22 14:30:00,79.97,80.0,79.97,79.99,4600.0,61.1003,61.1232,61.1003,61.1156,4600.0
2015-01-22 14:35:00,79.99,80.01,79.99,79.99,3500.0,61.1156,61.1309,61.1156,61.1156,3500.0
2015-01-22 14:40:00,80.01,80.02,79.99,80.01,3300.0,61.1309,61.1385,61.1156,61.1309,3300.0
2015-01-22 14:45:00,80.0,80.02,80.0,80.01,5900.0,61.1232,61.1385,61.1232,61.1309,5900.0
2015-01-22 14:50:00,80.01,80.02,80.0,80.01,9700.0,61.1309,61.1385,61.1232,61.1309,9700.0
2015-01-22 14:55:00,80.01,80.02,79.99,80.0,1100.0,61.1309,61.1385,61.1156,61.1232,1100.0
2015-01-22 15:00:00,80.01,80.03,79.99,80.03,33700.0,61.1309,61.1462,61.1156,61.1462,33700.0
2015-01-22 15:05:00,80.02,80.03,80.02,80.02,13300.0,61.1385,61.1462,61.1385,61.1385,13300.0
2015-01-22 15:10:00,80.03,80.05,80.03,80.05,6300.0,61.1462,61.1614,61.1462,61.1614,6300.0
2015-01-22 15:15:00,80.05,80.05,80.04,80.05,6000.0,61.1614,61.1614,61.1538,61.1614,6000.0
2015-01-22 15:20:00,80.04,80.05,80.04,80.05,4000.0,61.1538,61.1614,61.1538,61.1614,4000.0
2015-01-22 15:25:00,80.05,80.06,80.04,80.04,8800.0,61.1614,61.1691,61.1538,61.1538,8800.0
2015-01-22 15:30:00,80.02,80.04,80.02,80.02,10800.0,61.1385,61.1538,61.1385,61.1385,10800.0
2015-01-22 15:35:00,80.02,80.03,80.01,80.01,9700.0,61.1385,61.1462,61.1309,61.1309,9700.0
2015-01-22 15:40:00,80.01,80.02,80.0,80.0,3500.0,61.1309,61.1385,61.1232,61.1232,3500.0
2015-01-22 15:45:00,80.01,80.02,80.0,80.02,7800.0,61.1309,61.1385,61.1232,61.1385,7800.0
2015-01-22 15:50:00,80.02,80.02,80.0,80.01,10600.0,61.1385,61.1385,61.1232,61.1309,10600.0
2015-01-22 15:55:00,80.01,80.02,79.97,79.99,14800.0,61.1309,61.1385,61.1003,61.1156,14800.0
2015-01-23 09:30:00,79.99,80.02,79.97,79.98,65400.0,61.1156,61.1385,61.1003,61.108,65400.0
2015-01-23 09:35:00,79.99,79.99,79.98,79.99,6300.0,61.1156,61.1156,61.108,61.1156,6300.0
2015-01-23 09:40:00,80.0,80.01,79.99,80.0,6200.0,61.1232,61.1309,61.1156,61.1232,6200.0
2015-01-23 09:45:00,80.0,80.01,79.99,79.99,6400.0,61.1232,61.1309,61.1156,61.1156,6400.0
2015-01-23 09:50:00,80.01,80.01,79.99,80.01,2700.0,61.1309,61.1309,61.1156,61.1309,2700.0
2015-01-23 09:55:00,80.01,80.04,80.0,80.01,10700.0,61.1309,61.1538,61.1232,61.1309,10700.0
2015-01-23 10:00:00,80.01,80.02,80.0,80.01,6600.0,61.1309,61.1385,61.1232,61.1309,6600.0
2015-01-23 10:05:00,80.01,80.03,80.0,80.02,6400.0,61.1309,61.1462,61.1232,61.1385,6400.0
2015-01-23 10:10:00,80.03,80.03,80.02,80.03,6700.0,61.1462,61.1462,61.1385,61.1462,6700.0
2015-01-23 10:15:00,80.02,80.04,80.02,80.04,4800.0,61.1385,61.1538,61.1385,61.1538,4800.0
2015-01-23 10:20:00,80.04,80.05,80.03,80.05,20700.0,61.1538,61.1614,61.1462,61.1614,20700.0
2015-01-23 10:25:00,80.05,80.06,80.04,80.05,4700.0,61.1614,61.1691,61.1538,61.1614,4700.0
2015-01-23 10:30:00,80.05,80.06,80.02,80.04,6600.0,61.1614,61.1691,61.1385,61.1538,6600.0
2015-01-23 10:35:00,80.04,80.06,80.02,80.05,2600.0,61.1538,61.1691,61.1385,61.1614,2600.0
2015-01-23 10:40:00,80.04,80.05,80.03,80.04,6800.0,61.1538,61.1614,61.1462,61.1538,6800.0
2015-01-23 10:45:00,80.04,80.08,80.03,80.07,16600.0,61.1538,61.1844,61.1462,61.1767,16600.0
2015-01-23 10:50:00,80.07,80.09,80.06,80.08,5000.0,61.1767,61.192,61.1691,61.1844,5000.0
2015-01-23 10:55:00,80.07,80.09,80.07,80.09,2600.0,61.1767,61.192,61.1767,61.192,2600.0
2015-01-23 11:00:00,80.09,80.1,80.08,80.09,7700.0,61.192,61.1996,61.1844,61.192,7700.0
2015-01-23 11:05:00,80.09,80.12,80.09,80.11,3600.0,61.192,61.2149,61.192,61.2073,3600.0
2015-01-23 11:10:00,80.11,80.12,80.05,80.06,447400.0,61.2073,61.2149,61.1614,61.1691,447400.0
2015-01-23 11:15:00,80.05,80.06,80.05,80.06,3200.0,61.1614,61.1691,61.1614,61.1691,3200.0
2015-01-23 11:20:00,80.05,80.06,80.04,80.04,12200.0,61.1614,61.1691,61.1538,61.1538,12200.0
2015-01-23 11:25:00,80.05,80.05,80.04,80.04,5200.0,61.1614,61.1614,61.1538,61.1538,5200.0
2015-01-23 11:30:00,80.04,80.05,80.04,80.04,4300.0,61.1538,61.1614,61.1538,61.1538,4300.0
2015-01-23 11:35:00,80.03,80.04,80.03,80.03,2900.0,61.1462,61.1538,61.1462,61.1462,2900.0
2015-01-23 11:40:00,80.04,80.04,80.03,80.04,500.0,61.1538,61.1538,61.1462,61.1538,500.0
2015-01-23 11:45:00,80.03,80.04,80.02,80.03,1000.0,61.1462,61.1538,61.1385,61.1462,1000.0
2015-01-23 11:50:00,80.02,80.03,80.02,80.02,5500.0,61.1385,61.1462,61.1385,61.1385,5500.0
2015-01-23 11:55:00,80.02,80.03,80.02,80.03,9700.0,61.1385,61.1462,61.1385,61.1462,9700.0
2015-01-23 12:00:00,80.02,80.03,80.02,80.02,6700.0,61.1385,61.1462,61.1385,61.1385,6700.0
2015-01-23 12:05:00,80.03,80.03,80.02,80.02,5400.0,61.1462,61.1462,61.1385,61.1385,5400.0
2015-01-23 12:10:00,80.02,80.03,80.02,80.03,2200.0,61.1385,61.1462,61.1385,61.1462,2200.0
2015-01-23 12:15:00,80.03,80.03,80.02,80.03,7100.0,61.1462,61.1462,61.1385,61.1462,7100.0
2015-01-23 12:20:00,80.03,80.03,80.02,80.03,5800.0,61.1462,61.1462,61.1385,61.1462,5800.0
2015-01-23 12:25:00,80.03,80.03,80.02,80.03,5900.0,61.1462,61.1462,61.1385,61.1462,5900.0
2015-01-23 12:30:00,80.03,80.03,80.02,80.03,9200.0,61.1462,61.1462,61.1385,61.1462,9200.0
2015-01-23 12:35:00,80.03,80.03,80.02,80.03,5000.0,61.1462,61.1462,61.1385,61.1462,5000.0
2015-01-23 12:40:00,80.02,80.04,80.02,80.03,35900.0,61.1385,61.1538,61.1385,61.1462,35900.0
2015-01-23 12:45:00,80.03,80.04,80.03,80.03,22000.0,61.1462,61.1538,61.1462,61.1462,22000.0
2015-01-23 12:50:00,80.03,80.04,80.03,80.03,3000.0,61.1462,61.1538,61.1462,61.1462,3000.0
2015-01-23 12:55:00,80.03,80.04,80.03,80.03,3400.0,61.1462,61.1538,61.1462,61.1462,3400.0
2015-01-23 13:00:00,80.03,80.04,80.03,80.03,6700.0,61.1462,61.1538,61.1462,61.1462,6700.0
2015-01-23 13:05:00,80.04,80.04,80.03,80.03,3700.0,61.1538,61.1538,61.1462,61.1462,3700.0
2015-01-23 13:10:00,80.04,80.04,80.03,80.03,5400.0,61.1538,61.1538,61.1462,61.1462,5400.0
2015-01-23 13:15:00,80.04,80.04,80.03,80.04,15000.0,61.1538,61.1538,61.1462,61.1538,15000.0
2015-01-23 13:20:00,80.04,80.04,80.03,80.04,21900.0,61.1538,61.1538,61.1462,61.1538,21900.0
2015-01-23 13:25:00,80.04,80.04,80.03,80.04,4500.0,61.1538,61.1538,61.1462,61.1538,4500.0
2015-01-23 13:30:00,80.04,80.04,80.02,80.03,19100.0,61.1538,61.1538,61.1385,61.1462,19100.0
2015-01-23 13:35:00,80.04,80.04,80.02,80.04,2100.0,61.1538,61.1538,61.1385,61.1538,2100.0
2015-01-23 13:40:00,80.03,80.04,80.02,80.02,6500.0,61.1462,61.1538,61.1385,61.1385,6500.0
2015-01-23 13:45:00,80.02,80.03,80.02,80.02,400.0,61.1385,61.1462,61.1385,61.1385,400.0
2015-01-23 13:50:00,80.02,80.04,80.02,80.03,5500.0,61.1385,61.1538,61.1385,61.1462,5500.0
2015-01-23 13:55:00,80.03,80.04,80.02,80.03,4000.0,61.1462,61.1538,61.1385,61.1462,4000.0
2015-01-23 14:00:00,80.03,80.04,80.02,80.03,400.0,61.1462,61.1538,61.1385,61.1462,400.0
2015-01-23 14:05:00,80.04,80.04,80.02,80.04,14600.0,61.1538,61.1538,61.1385,61.1538,14600.0
2015-01-23 14:10:00,80.03,80.04,80.02,80.04,15100.0,61.1462,61.1538,61.1385,61.1538,15100.0
2015-01-23 14:15:00,80.03,80.04,80.03,80.04,7500.0,61.1462,61.1538,61.1462,61.1538,7500.0
2015-01-23 14:20:00,80.04,80.04,80.03,80.03,1000.0,61.1538,61.1538,61.1462,61.1462,1000.0
2015-01-23 14:25:00,80.04,80.04,80.03,80.03,1500.0,61.1538,61.1538,61.1462,61.1462,1500.0
2015-01-23 14:30:00,80.04,80.04,80.03,80.04,3700.0,61.1538,61.1538,61.1462,61.1538,3700.0
2015-01-23 14:35:00,80.03,80.05,80.03,80.04,13000.0,61.1462,61.1614,61.1462,61.1538,13000.0
2015-01-23 14:40:00,80.05,80.05,80.04,80.05,3000.0,61.1614,61.1614,61.1538,61.1614,3000.0
2015-01-23 14:45:00,80.05,80.05,80.04,80.04,4500.0,61.1614,61.1614,61.1538,61.1538,4500.0
2015-01-23 14:50:00,80.05,80.05,80.04,80.04,3100.0,61.1614,61.1614,61.1538,61.1538,3100.0
2015-01-23 14:55:00,80.05,80.05,80.04,80.04,1800.0,61.1614,61.1614,61.1538,61.1538,1800.0
2015-01-23 15:00:00,80.05,80.06,80.05,80.06,6900.0,61.1614,61.1691,61.1614,61.1691,6900.0
2015-01-23 15:05:00,80.05,80.06,80.05,80.05,3000.0,61.1614,61.1691,61.1614,61.1614,3000.0
2015-01-23 15:10:00,80.06,80.06,80.05,80.05,8300.0,61.1691,61.1691,61.1614,61.1614,8300.0
2015-01-23 15:15:00,80.05,80.06,80.05,80.05,4700.0,61.1614,61.1691,61.1614,61.1614,4700.0
2015-01-23 15:20:00,80.06,80.06,80.05,80.05,4600.0,61.1691,61.1691,61.1614,61.1614,4600.0
2015-01-23 15:25:00,80.06,80.06,80.05,80.05,4900.0,61.1691,61.1691,61.1614,61.1614,4900.0
2015-01-23 15:30:00,80.06,80.06,80.05,80.05,1600.0,61.1691,61.1691,61.1614,61.1614,1600.0
2015-01-23 15:35:00,80.06,80.07,80.06,80.07,8800.0,61.1691,61.1767,61.1691,61.1767,8800.0
2015-01-23 15:40:00,80.06,80.07,80.06,80.06,3600.0,61.1691,61.1767,61.1691,61.1691,3600.0
2015-01-23 15:45:00,80.06,80.07,80.06,80.06,2500.0,61.1691,61.1767,61.1691,61.1691,2500.0
2015-01-23 15:50:00,80.06,80.07,80.06,80.06,12800.0,61.1691,61.1767,61.1691,61.1691,12800.0
2015-01-23 15:55:00,80.06,80.07,80.06,80.06,14200.0,61.1691,61.1767,61.1691,61.1691,14200.0
2015-01-26 09:30:00,80.05,80.06,80.02,80.06,22700.0,61.1614,61.1691,61.1385,61.1691,22700.0
2015-01-26 09:35:00,80.05,80.05,80.04,80.04,7500.0,61.1614,61.1614,61.1538,61.1538,7500.0
2015-01-26 09:40:00,80.04,80.05,79.99,80.02,353100.0,61.1538,61.1614,61.1156,61.1385,353100.0
2015-01-26 09:45:00,80.0,80.03,80.0,80.02,4800.0,61.1232,61.1462,61.1232,61.1385,4800.0
2015-01-26 09:50:00,80.0,80.02,80.0,80.0,5100.0,61.1232,61.1385,61.1232,61.1232,5100.0
2015-01-26 09:55:00,80.0,80.01,80.0,80.01,3900.0,61.1232,61.1309,61.1232,61.1309,3900.0
2015-01-26 10:00:00,80.0,80.01,80.0,80.0,9000.0,61.1232,61.1309,61.1232,61.1232,9000.0
2015-01-26 10:05:00,80.01,80.01,79.99,80.0,23300.0,61.1309,61.1309,61.1156,61.1232,23300.0
2015-01-26 10:10:00,79.99,80.01,79.99,79.99,7100.0,61.1156,61.1309,61.1156,61.1156,7100.0
2015-01-26 10:15:00,79.99,80.01,79.99,79.99,2800.0,61.1156,61.1309,61.1156,61.1156,2800.0
2015-01-26 10:20:00,79.99,80.01,79.99,80.0,4200.0,61.1156,61.1309,61.1156,61.1232,4200.0
2015-01-26 10:25:00,79.99,80.01,79.99,79.99,19100.0,61.1156,61.1309,61.1156,61.1156,19100.0
2015-01-26 10:30:00,80.0,80.01,79.99,79.99,7200.0,61.1232,61.1309,61.1156,61.1156,7200.0
2015-01-26 10:35:00,80.01,80.01,79.97,79.97,8600.0,61.1309,61.1309,61.1003,61.1003,8600.0
2015-01-26 10:40:00,79.98,79.99,79.96,79.96,10300.0,61.108,61.1156,61.0927,61.0927,10300.0
2015-01-26 10:45:00,79.96,79.97,79.93,79.94,68600.0,61.0927,61.1003,61.0698,61.0774,68600.0
2015-01-26 10:50:00,79.94,79.95,79.94,79.94,12300.0,61.0774,61.085,61.0774,61.0774,12300.0
2015-01-26 10:55:00,79.94,79.95,79.94,79.94,11100.0,61.0774,61.085,61.0774,61.0774,11100.0
2015-01-26 11:00:00,79.94,79.96,79.94,79.95,7800.0,61.0774,61.0927,61.0774,61.085,7800.0
2015-01-26 11:05:00,79.96,79.96,79.95,79.95,3300.0,61.0927,61.0927,61.085,61.085,3300.0
2015-01-26 11:10:00,79.96,79.96,79.95,79.95,8400.0,61.0927,61.0927,61.085,61.085,8400.0
2015-01-26 11:15:00,79.95,79.96,79.95,79.95,6300.0,61.085,61.0927,61.085,61.085,6300.0
2015-01-26 11:20:00,79.95,79.96,79.95,79.95,6400.0,61.085,61.0927,61.085,61.085,6400.0
2015-01-26 11:25:00,79.95,79.96,79.95,79.95,3700.0,61.085,61.0927,61.085,61.085,3700.0
2015-01-26 11:30:00,79.95,79.96,79.95,79.95,13800.0,61.085,61.0927,61.085,61.085,13800.0
2015-01-26 11:35:00,79.95,79.96,79.95,79.95,2100.0,61.085,61.0927,61.085,61.085,2100.0
2015-01-26 11:40:00,79.96,79.96,79.95,79.95,3700.0,61.0927,61.0927,61.085,61.085,3700.0
2015-01-26 11:45:00,79.96,79.96,79.95,79.95,3300.0,61.0927,61.0927,61.085,61.085,3300.0
2015-01-26 11:50:00,79.95,79.96,79.92,79.94,225700.0,61.085,61.0927,61.0621,61.0774,225700.0
2015-01-26 11:55:00,79.94,79.95,79.94,79.94,2600.0,61.0774,61.085,61.0774,61.0774,2600.0
2015-01-26 12:00:00,79.95,79.95,79.94,79.95,11500.0,61.085,61.085,61.0774,61.085,11500.0
2015-01-26 12:05:00,79.95,79.96,79.94,79.94,17400.0,61.085,61.0927,61.0774,61.0774,17400.0
2015-01-26 12:10:00,79.94,79.95,79.94,79.94,6500.0,61.0774,61.085,61.0774,61.0774,6500.0
2015-01-26 12:15:00,79.95,79.96,79.94,79.95,12300.0,61.085,61.0927,61.0774,61.085,12300.0
2015-01-26 12:20:00,79.95,79.95,79.94,79.95,6100.0,61.085,61.085,61.0774,61.085,6100.0
2015-01-26 12:25:00,79.95,79.96,79.94,79.95,13200.0,61.085,61.0927,61.0774,61.085,13200.0
2015-01-26 12:30:00,79.95,79.96,79.95,79.96,4600.0,61.085,61.0927,61.085,61.0927,4600.0
2015-01-26 12:35:00,79.96,79.96,79.95,79.95,4200.0,61.0927,61.0927,61.085,61.085,4200.0
2015-01-26 12:40:00,79.95,79.96,79.95,79.95,2700.0,61.085,61.0927,61.085,61.085,2700.0
2015-01-26 12:45:00,79.96,79.96,79.95,79.95,4200.0,61.0927,61.0927,61.085,61.085,4200.0
2015-01-26 12:50:00,79.95,79.96,79.95,79.95,83100.0,61.085,61.0927,61.085,61.085,83100.0
2015-01-26 12:55:00,79.95,79.96,79.95,79.95,2500.0,61.085,61.0927,61.085,61.085,2500.0
2015-01-26 13:00:00,79.96,79.96,79.94,79.95,17300.0,61.0927,61.0927,61.0774,61.085,17300.0
2015-01-26 13:05:00,79.95,79.95,79.94,79.94,9700.0,61.085,61.085,61.0774,61.0774,9700.0
2015-01-26 13:10:00,79.94,79.95,79.93,79.94,10800.0,61.0774,61.085,61.0698,61.0774,10800.0
2015-01-26 13:15:00,79.93,79.94,79.93,79.93,3400.0,61.0698,61.0774,61.0698,61.0698,3400.0
2015-01-26 13:20:00,79.94,79.94,79.93,79.94,8800.0,61.0774,61.0774,61.0698,61.0774,8800.0
2015-01-26 13:25:00,79.94,79.95,79.93,79.94,7800.0,61.0774,61.085,61.0698,61.0774,7800.0
2015-01-26 13:30:00,79.94,79.95,79.93,79.95,5200.0,61.0774,61.085,61.0698,61.085,5200.0
2015-01-26 13:35:00,79.95,79.96,79.94,79.95,5300.0,61.085,61.0927,61.0774,61.085,5300.0
2015-01-26 13:40:00,79.96,79.96,79.94,79.95,29200.0,61.0927,61.0927,61.0774,61.085,29200.0
2015-01-26 13:45:00,79.95,79.96,79.94,79.96,20500.0,61.085,61.0927,61.0774,61.0927,20500.0
2015-01-26 13:50:00,79.95,79.96,79.94,79.94,21900.0,61.085,61.0927,61.0774,61.0774,21900.0
2015-01-26 13:55:00,79.94,79.94,79.91,79.92,155100.0,61.0774,61.0774,61.0545,61.0621,155100.0
2015-01-26 14:00:00,79.92,79.93,79.91,79.91,9100.0,61.0621,61.0698,61.0545,61.0545,9100.0
2015-01-26 14:05:00,79.91,79.93,79.91,79.92,6000.0,61.0545,61.0698,61.0545,61.0621,6000.0
2015-01-26 14:10:00,79.92,79.93,79.91,79.92,6900.0,61.0621,61.0698,61.0545,61.0621,6900.0
2015-01-26 14:15:00,79.92,79.93,79.91,79.91,19600.0,61.0621,61.0698,61.0545,61.0545,19600.0
2015-01-26 14:20:00,79.91,79.92,79.91,79.91,8100.0,61.0545,61.0621,61.0545,61.0545,8100.0
2015-01-26 14:25:00,79.91,79.92,79.9,79.9,8300.0,61.0545,61.0621,61.0468,61.0468,8300.0
2015-01-26 14:30:00,79.9,79.91,79.89,79.9,10500.0,61.0468,61.0545,61.0392,61.0468,10500.0
2015-01-26 14:35:00,79.9,79.91,79.89,79.89,7900.0,61.0468,61.0545,61.0392,61.0392,7900.0
2015-01-26 14:40:00,79.89,79.9,79.89,79.9,5300.0,61.0392,61.0468,61.0392,61.0468,5300.0
2015-01-26 14:45:00,79.89,79.9,79.89,79.89,6900.0,61.0392,61.0468,61.0392,61.0392,6900.0
2015-01-26 14:50:00,79.89,79.9,79.89,79.89,7200.0,61.0392,61.0468,61.0392,61.0392,7200.0
2015-01-26 14:55:00,79.89,79.9,79.89,79.89,9000.0,61.0392,61.0468,61.0392,61.0392,9000.0
2015-01-26 15:00:00,79.9,79.91,79.89,79.9,10600.0,61.0468,61.0545,61.0392,61.0468,10600.0
2015-01-26 15:05:00,79.9,79.92,79.9,79.9,5300.0,61.0468,61.0621,61.0468,61.0468,5300.0
2015-01-26 15:10:00,79.9,79.92,79.9,79.91,14800.0,61.0468,61.0621,61.0468,61.0545,14800.0
2015-01-26 15:15:00,79.91,79.92,79.9,79.92,24800.0,61.0545,61.0621,61.0468,61.0621,24800.0
2015-01-26 15:20:00,79.92,79.92,79.91,79.91,6800.0,61.0621,61.0621,61.0545,61.0545,6800.0
2015-01-26 15:25:00,79.91,79.94,79.91,79.93,14600.0,61.0545,61.0774,61.0545,61.0698,14600.0
2015-01-26 15:30:00,79.92,79.94,79.92,79.92,11100.0,61.0621,61.0774,61.0621,61.0621,11100.0
2015-01-26 15:35:00,79.92,79.94,79.92,79.93,22000.0,61.0621,61.0774,61.0621,61.0698,22000.0
2015-01-26 15:40:00,79.93,79.95,79.92,79.95,18500.0,61.0698,61.085,61.0621,61.085,18500.0
2015-01-26 15:45:00,79.95,79.95,79.94,79.94,33000.0,61.085,61.085,61.0774,61.0774,33000.0
2015-01-26 15:50:00,79.95,79.96,79.94,79.95,22100.0,61.085,61.0927,61.0774,61.085,22100.0
2015-01-26 15:55:00,79.95,79.97,79.94,79.94,57700.0,61.085,61.1003,61.0774,61.0774,57700.0
2015-01-27 09:30:00,80.18,80.18,80.0,80.08,16800.0,61.2608,61.2608,61.1232,61.1844,16800.0
2015-01-27 09:35:00,80.08,80.1,80.0,80.06,23900.0,61.1844,61.1996,61.1232,61.1691,23900.0
2015-01-27 09:40:00,80.03,80.06,80.02,80.05,600.0,61.1462,61.1691,61.1385,61.1614,600.0
2015-01-27 09:45:00,80.05,80.06,80.03,80.06,2400.0,61.1614,61.1691,61.1462,61.1691,2400.0
2015-01-27 09:50:00,80.05,80.07,80.03,80.05,7800.0,61.1614,61.1767,61.1462,61.1614,7800.0
2015-01-27 09:55:00,80.05,80.05,80.04,80.04,600.0,61.1614,61.1614,61.1538,61.1538,600.0
2015-01-27 10:00:00,80.04,80.08,80.04,80.06,10500.0,61.1538,61.1844,61.1538,61.1691,10500.0
2015-01-27 10:05:00,80.06,80.06,80.0,80.04,3300.0,61.1691,61.1691,61.1232,61.1538,3300.0
2015-01-27 10:10:00,80.03,80.04,80.01,80.02,900.0,61.1462,61.1538,61.1309,61.1385,900.0
2015-01-27 10:15:00,80.02,80.05,80.02,80.05,2400.0,61.1385,61.1614,61.1385,61.1614,2400.0
2015-01-27 10:20:00,80.03,80.08,80.03,80.05,6200.0,61.1462,61.1844,61.1462,61.1614,6200.0
2015-01-27 10:25:00,80.07,80.07,80.03,80.06,1100.0,61.1767,61.1767,61.1462,61.1691,1100.0
2015-01-27 10:30:00,80.06,80.06,80.03,80.05,5900.0,61.1691,61.1691,61.1462,61.1614,5900.0
2015-01-27 10:35:00,80.05,80.07,80.02,80.07,6500.0,61.1614,61.1767,61.1385,61.1767,6500.0
2015-01-27 10:40:00,80.05,80.08,80.05,80.06,5300.0,61.1614,61.1844,61.1614,61.1691,5300.0
2015-01-27 10:45:00,80.07,80.08,80.06,80.07,900.0,61.1767,61.1844,61.1691,61.1767,900.0
2015-01-27 10:50:00,80.07,80.08,80.03,80.03,14900.0,61.1767,61.1844,61.1462,61.1462,14900.0
2015-01-27 10:55:00,80.05,80.07,80.04,80.05,302500.0,61.1614,61.1767,61.1538,61.1614,302500.0
2015-01-27 11:00:00,80.06,80.07,80.05,80.06,2000.0,61.1691,61.1767,61.1614,61.1691,2000.0
2015-01-27 11:05:00,80.08,80.08,80.06,80.07,1900.0,61.1844,61.1844,61.1691,61.1767,1900.0
2015-01-27 11:10:00,80.08,80.09,80.07,80.09,2800.0,61.1844,61.192,61.1767,61.192,2800.0
2015-01-27 11:15:00,80.09,80.09,80.08,80.09,3900.0,61.192,61.192,61.1844,61.192,3900.0
2015-01-27 11:20:00,80.08,80.09,80.08,80.08,3700.0,61.1844,61.192,61.1844,61.1844,3700.0
2015-01-27 11:25:00,80.09,80.09,80.08,80.08,341500.0,61.192,61.192,61.1844,61.1844,341500.0
2015-01-27 11:30:00,80.06,80.06,80.03,80.06,10300.0,61.1691,61.1691,61.1462,61.1691,10300.0
2015-01-27 11:35:00,80.05,80.07,80.05,80.06,2000.0,61.1614,61.1767,61.1614,61.1691,2000.0
2015-01-27 11:40:00,80.08,80.08,80.06,80.08,5100.0,61.1844,61.1844,61.1691,61.1844,5100.0
2015-01-27 11:45:00,80.08,80.08,80.06,80.06,1600.0,61.1844,61.1844,61.1691,61.1691,1600.0
2015-01-27 11:50:00,80.07,80.08,80.03,80.04,11200.0,61.1767,61.1844,61.1462,61.1538,11200.0
2015-01-27 11:55:00,80.05,80.06,80.04,80.05,1400.0,61.1614,61.1691,61.1538,61.1614,1400.0
2015-01-27 12:00:00,80.05,80.06,80.04,80.05,3000.0,61.1614,61.1691,61.1538,61.1614,3000.0
2015-01-27 12:05:00,80.06,80.06,80.05,80.06,800.0,61.1691,61.1691,61.1614,61.1691,800.0
2015-01-27 12:10:00,80.05,80.06,80.04,80.04,800.0,61.1614,61.1691,61.1538,61.1538,800.0
2015-01-27 12:15:00,80.05,80.06,80.04,80.06,700.0,61.1614,61.1691,61.1538,61.1691,700.0
2015-01-27 12:20:00,80.06,80.06,80.04,80.05,400.0,61.1691,61.1691,61.1538,61.1614,400.0
2015-01-27 12:25:00,80.05,80.08,80.05,80.05,29900.0,61.1614,61.1844,61.1614,61.1614,29900.0
2015-01-27 12:30:00,80.05,80.06,80.03,80.06,13300.0,61.1614,61.1691,61.1462,61.1691,13300.0
2015-01-27 12:35:00,80.07,80.08,80.05,80.07,37700.0,61.1767,61.1844,61.1614,61.1767,37700.0
2015-01-27 12:40:00,80.06,80.07,80.05,80.06,5300.0,61.1691,61.1767,61.1614,61.1691,5300.0
2015-01-27 12:45:00,80.06,80.07,80.05,80.06,14300.0,61.1691,61.1767,61.1614,61.1691,14300.0
2015-01-27 12:50:00,80.07,80.08,80.05,80.05,10900.0,61.1767,61.1844,61.1614,61.1614,10900.0
2015-01-27 12:55:00,80.05,80.07,80.05,80.05,3200.0,61.1614,61.1767,61.1614,61.1614,3200.0
2015-01-27 13:00:00,80.05,80.06,80.04,80.04,5900.0,61.1614,61.1691,61.1538,61.1538,5900.0
2015-01-27 13:05:00,80.05,80.06,80.03,80.03,3600.0,61.1614,61.1691,61.1462,61.1462,3600.0
2015-01-27 13:10:00,80.03,80.04,80.01,80.02,5600.0,61.1462,61.1538,61.1309,61.1385,5600.0
2015-01-27 13:15:00,80.01,80.03,80.01,80.03,1600.0,61.1309,61.1462,61.1309,61.1462,1600.0
2015-01-27 13:20:00,80.01,80.03,80.01,80.01,4100.0,61.1309,61.1462,61.1309,61.1309,4100.0
2015-01-27 13:25:00,80.02,80.03,80.01,80.01,2400.0,61.1385,61.1462,61.1309,61.1309,2400.0
2015-01-27 13:30:00,80.01,80.06,79.98,79.98,31200.0,61.1309,61.1691,61.108,61.108,31200.0
2015-01-27 13:35:00,79.99,80.05,79.97,80.04,9900.0,61.1156,61.1614,61.1003,61.1538,9900.0
2015-01-27 13:40:00,80.04,80.05,79.99,80.02,12100.0,61.1538,61.1614,61.1156,61.1385,12100.0
2015-01-27 13:45:00,80.02,80.04,80.02,80.03,4500.0,61.1385,61.1538,61.1385,61.1462,4500.0
2015-01-27 13:50:00,80.04,80.06,80.01,80.02,15500.0,61.1538,61.1691,61.1309,61.1385,15500.0
2015-01-27 13:55:00,80.03,80.07,80.01,80.02,18900.0,61.1462,61.1767,61.1309,61.1385,18900.0
2015-01-27 14:00:00,80.03,80.06,80.02,80.04,10200.0,61.1462,61.1691,61.1385,61.1538,10200.0
2015-01-27 14:05:00,80.05,80.07,80.02,80.02,45500.0,61.1614,61.1767,61.1385,61.1385,45500.0
2015-01-27 14:10:00,80.02,80.06,80.02,80.03,6300.0,61.1385,61.1691,61.1385,61.1462,6300.0
2015-01-27 14:15:00,80.03,80.05,80.03,80.03,3800.0,61.1462,61.1614,61.1462,61.1462,3800.0
2015-01-27 14:20:00,80.04,80.05,80.02,80.04,16400.0,61.1538,61.1614,61.1385,61.1538,16400.0
2015-01-27 14:25:00,80.04,80.05,80.04,80.04,2300.0,61.1538,61.1614,61.1538,61.1538,2300.0
2015-01-27 14:30:00,80.04,80.05,80.04,80.05,1900.0,61.1538,61.1614,61.1538,61.1614,1900.0
2015-01-27 14:35:00,80.04,80.05,80.04,80.05,12800.0,61.1538,61.1614,61.1538,61.1614,12800.0
2015-01-27 14:40:00,80.04,80.05,80.02,80.04,30600.0,61.1538,61.1614,61.1385,61.1538,30600.0
2015-01-27 14:45:00,80.03,80.04,80.02,80.04,8800.0,61.1462,61.1538,61.1385,61.1538,8800.0
2015-01-27 14:50:00,80.04,80.05,80.04,80.05,4200.0,61.1538,61.1614,61.1538,61.1614,4200.0
2015-01-27 14:55:00,80.05,80.05,80.04,80.05,700.0,61.1614,61.1614,61.1538,61.1614,700.0
2015-01-27 15:00:00,80.04,80.05,80.03,80.04,3400.0,61.1538,61.1614,61.1462,61.1538,3400.0
2015-01-27 15:05:00,80.03,80.04,80.03,80.04,13000.0,61.1462,61.1538,61.1462,61.1538,13000.0
2015-01-27 15:10:00,80.03,80.04,80.03,80.04,5800.0,61.1462,61.1538,61.1462,61.1538,5800.0
2015-01-27 15:15:00,80.03,80.04,80.03,80.03,5300.0,61.1462,61.1538,61.1462,61.1462,5300.0
2015-01-27 15:20:00,80.04,80.04,80.03,80.04,20600.0,61.1538,61.1538,61.1462,61.1538,20600.0
2015-01-27 15:25:00,80.04,80.04,80.03,80.04,2200.0,61.1538,61.1538,61.1462,61.1538,2200.0
2015-01-27 15:30:00,80.04,80.05,80.03,80.05,15200.0,61.1538,61.1614,61.1462,61.1614,15200.0
2015-01-27 15:35:00,80.04,80.05,80.04,80.05,8000.0,61.1538,61.1614,61.1538,61.1614,8000.0
2015-01-27 15:40:00,80.05,80.06,80.04,80.06,26300.0,61.1614,61.1691,61.1538,61.1691,26300.0
2015-01-27 15:45:00,80.06,80.06,80.04,80.05,5200.0,61.1691,61.1691,61.1538,61.1614,5200.0
2015-01-27 15:50:00,80.05,80.06,80.04,80.05,9900.0,61.1614,61.1691,61.1538,61.1614,9900.0
2015-01-27 15:55:00,80.06,80.06,80.04,80.04,8100.0,61.1691,61.1691,61.1538,61.1538,8100.0
2015-01-28 09:30:00,80.05,80.07,80.02,80.05,16800.0,61.1614,61.1767,61.1385,61.1614,16800.0
2015-01-28 09:35:00,80.07,80.07,80.04,80.04,18400.0,61.1767,61.1767,61.1538,61.1538,18400.0
2015-01-28 09:40:00,80.05,80.09,80.04,80.09,5000.0,61.1614,61.192,61.1538,61.192,5000.0
2015-01-28 09:45:00,80.06,80.09,80.06,80.09,3700.0,61.1691,61.192,61.1691,61.192,3700.0
2015-01-28 09:50:00,80.08,80.09,80.07,80.08,2300.0,61.1844,61.192,61.1767,61.1844,2300.0
2015-01-28 09:55:00,80.08,80.09,80.06,80.06,1900.0,61.1844,61.192,61.1691,61.1691,1900.0
2015-01-28 10:00:00,80.06,80.18,80.06,80.09,147300.0,61.1691,61.2608,61.1691,61.192,147300.0
2015-01-28 10:05:00,80.09,80.11,80.08,80.08,14100.0,61.192,61.2073,61.1844,61.1844,14100.0
2015-01-28 10:10:00,80.09,80.1,80.09,80.09,7700.0,61.192,61.1996,61.192,61.192,7700.0
2015-01-28 10:15:00,80.09,80.1,80.09,80.1,2500.0,61.192,61.1996,61.192,61.1996,2500.0
2015-01-28 10:20:00,80.09,80.1,80.09,80.1,3500.0,61.192,61.1996,61.192,61.1996,3500.0
2015-01-28 10:25:00,80.09,80.12,80.09,80.12,9100.0,61.192,61.2149,61.192,61.2149,9100.0
2015-01-28 10:30:00,80.11,80.12,80.11,80.11,13400.0,61.2073,61.2149,61.2073,61.2073,13400.0
2015-01-28 10:35:00,80.1,80.11,80.1,80.11,11300.0,61.1996,61.2073,61.1996,61.2073,11300.0
2015-01-28 10:40:00,80.1,80.11,80.1,80.11,2700.0,61.1996,61.2073,61.1996,61.2073,2700.0
2015-01-28 10:45:00,80.1,80.11,80.1,80.11,9900.0,61.1996,61.2073,61.1996,61.2073,9900.0
2015-01-28 10:50:00,80.11,80.11,80.09,80.1,8000.0,61.2073,61.2073,61.192,61.1996,8000.0
2015-01-28 10:55:00,80.1,80.11,80.09,80.11,11200.0,61.1996,61.2073,61.192,61.2073,11200.0
2015-01-28 11:00:00,80.1,80.11,80.09,80.1,7400.0,61.1996,61.2073,61.192,61.1996,7400.0
2015-01-28 11:05:00,80.1,80.11,80.1,80.1,8800.0,61.1996,61.2073,61.1996,61.1996,8800.0
2015-01-28 11:10:00,80.1,80.11,80.1,80.11,6200.0,61.1996,61.2073,61.1996,61.2073,6200.0
2015-01-28 11:15:00,80.11,80.11,80.1,80.11,3500.0,61.2073,61.2073,61.1996,61.2073,3500.0
2015-01-28 11:20:00,80.11,80.11,80.1,80.11,6300.0,61.2073,61.2073,61.1996,61.2073,6300.0
2015-01-28 11:25:00,80.1,80.11,80.1,80.11,5500.0,61.1996,61.2073,61.1996,61.2073,5500.0
2015-01-28 11:30:00,80.11,80.11,80.09,80.1,10600.0,61.2073,61.2073,61.192,61.1996,10600.0
2015-01-28 11:35:00,80.1,80.11,80.09,80.1,7300.0,61.1996,61.2073,61.192,61.1996,7300.0
2015-01-28 11:40:00,80.09,80.1,80.09,80.1,5300.0,61.192,61.1996,61.192,61.1996,5300.0
2015-01-28 11:45:00,80.09,80.1,80.08,80.1,11000.0,61.192,61.1996,61.1844,61.1996,11000.0
2015-01-28 11:50:00,80.09,80.1,80.08,80.09,3000.0,61.192,61.1996,61.1844,61.192,3000.0
2015-01-28 11:55:00,80.09,80.1,80.08,80.09,6400.0,61.192,61.1996,61.1844,61.192,6400.0
2015-01-28 12:00:00,80.09,80.1,80.09,80.1,4600.0,61.192,61.1996,61.192,61.1996,4600.0
2015-01-28 12:05:00,80.09,80.1,80.08,80.1,3600.0,61.192,61.1996,61.1844,61.1996,3600.0
2015-01-28 12:10:00,80.09,80.1,80.09,80.1,2100.0,61.192,61.1996,61.192,61.1996,2100.0
2015-01-28 12:15:00,80.1,80.11,80.09,80.1,3800.0,61.1996,61.2073,61.192,61.1996,3800.0
2015-01-28 12:20:00,80.1,80.11,80.1,80.1,19800.0,61.1996,61.2073,61.1996,61.1996,19800.0
2015-01-28 12:25:00,80.1,80.11,80.09,80.11,16700.0,61.1996,61.2073,61.192,61.2073,16700.0
2015-01-28 12:30:00,80.11,80.11,80.1,80.11,6600.0,61.2073,61.2073,61.1996,61.2073,6600.0
2015-01-28 12:35:00,80.1,80.11,80.1,80.11,4200.0,61.1996,61.2073,61.1996,61.2073,4200.0
2015-01-28 12:40:00,80.11,80.11,80.1,80.11,10400.0,61.2073,61.2073,61.1996,61.2073,10400.0
2015-01-28 12:45:00,80.1,80.11,80.1,80.11,3200.0,61.1996,61.2073,61.1996,61.2073,3200.0
2015-01-28 12:50:00,80.1,80.11,80.1,80.11,2300.0,61.1996,61.2073,61.1996,61.2073,2300.0
2015-01-28 12:55:00,80.1,80.11,80.1,80.11,5900.0,61.1996,61.2073,61.1996,61.2073,5900.0
2015-01-28 13:00:00,80.1,80.11,80.1,80.11,8100.0,61.1996,61.2073,61.1996,61.2073,8100.0
2015-01-28 13:05:00,80.1,80.11,80.1,80.11,13400.0,61.1996,61.2073,61.1996,61.2073,13400.0
2015-01-28 13:10:00,80.1,80.11,80.1,80.1,4400.0,61.1996,61.2073,61.1996,61.1996,4400.0
2015-01-28 13:15:00,80.09,80.11,80.08,80.1,38400.0,61.192,61.2073,61.1844,61.1996,38400.0
2015-01-28 13:20:00,80.1,80.11,80.09,80.11,6500.0,61.1996,61.2073,61.192,61.2073,6500.0
2015-01-28 13:25:00,80.11,80.11,80.09,80.11,4600.0,61.2073,61.2073,61.192,61.2073,4600.0
2015-01-28 13:30:00,80.1,80.11,80.1,80.11,4000.0,61.1996,61.2073,61.1996,61.2073,4000.0
2015-01-28 13:35:00,80.1,80.11,80.1,80.11,4400.0,61.1996,61.2073,61.1996,61.2073,4400.0
2015-01-28 13:40:00,80.1,80.11,80.1,80.11,5500.0,61.1996,61.2073,61.1996,61.2073,5500.0
2015-01-28 13:45:00,80.11,80.12,80.1,80.11,19300.0,61.2073,61.2149,61.1996,61.2073,19300.0
2015-01-28 13:50:00,80.1,80.12,80.08,80.12,32500.0,61.1996,61.2149,61.1844,61.2149,32500.0
2015-01-28 13:55:00,80.12,80.13,80.11,80.11,8600.0,61.2149,61.2226,61.2073,61.2073,8600.0
2015-01-28 14:00:00,80.12,80.14,80.1,80.1,6900.0,61.2149,61.2302,61.1996,61.1996,6900.0
2015-01-28 14:05:00,80.12,80.17,80.09,80.16,17900.0,61.2149,61.2531,61.192,61.2455,17900.0
2015-01-28 14:10:00,80.15,80.16,80.14,80.16,22000.0,61.2378,61.2455,61.2302,61.2455,22000.0
2015-01-28 14:15:00,80.16,80.16,80.15,80.16,17200.0,61.2455,61.2455,61.2378,61.2455,17200.0
2015-01-28 14:20:00,80.15,80.16,80.15,80.15,10100.0,61.2378,61.2455,61.2378,61.2378,10100.0
2015-01-28 14:25:00,80.16,80.16,80.14,80.16,9400.0,61.2455,61.2455,61.2302,61.2455,9400.0
2015-01-28 14:30:00,80.15,80.18,80.14,80.17,15500.0,61.2378,61.2608,61.2302,61.2531,15500.0
2015-01-28 14:35:00,80.18,80.19,80.17,80.17,9100.0,61.2608,61.2684,61.2531,61.2531,9100.0
2015-01-28 14:40:00,80.17,80.19,80.16,80.19,13300.0,61.2531,61.2684,61.2455,61.2684,13300.0
2015-01-28 14:45:00,80.18,80.19,80.18,80.19,8000.0,61.2608,61.2684,61.2608,61.2684,8000.0
2015-01-28 14:50:00,80.18,80.2,80.18,80.2,10600.0,61.2608,61.276,61.2608,61.276,10600.0
2015-01-28 14:55:00,80.19,80.2,80.18,80.19,25000.0,61.2684,61.276,61.2608,61.2684,25000.0
2015-01-28 15:00:00,80.19,80.2,80.18,80.2,11400.0,61.2684,61.276,61.2608,61.276,11400.0
2015-01-28 15:05:00,80.19,80.21,80.19,80.21,14100.0,61.2684,61.2837,61.2684,61.2837,14100.0
2015-01-28 15:10:00,80.2,80.22,80.2,80.22,11300.0,61.276,61.2913,61.276,61.2913,11300.0
2015-01-28 15:15:00,80.22,80.22,80.21,80.21,11700.0,61.2913,61.2913,61.2837,61.2837,11700.0
2015-01-28 15:20:00,80.22,80.23,80.21,80.22,15700.0,61.2913,61.299,61.2837,61.2913,15700.0
2015-01-28 15:25:00,80.21,80.22,80.21,80.22,14000.0,61.2837,61.2913,61.2837,61.2913,14000.0
2015-01-28 15:30:00,80.22,80.22,80.21,80.22,12200.0,61.2913,61.2913,61.2837,61.2913,12200.0
2015-01-28 15:35:00,80.21,80.22,80.21,80.22,12800.0,61.2837,61.2913,61.2837,61.2913,12800.0
2015-01-28 15:40:00,80.22,80.22,80.21,80.22,32700.0,61.2913,61.2913,61.2837,61.2913,32700.0
2015-01-28 15:45:00,80.22,80.23,80.21,80.22,29200.0,61.2913,61.299,61.2837,61.2913,29200.0
2015-01-28 15:50:00,80.22,80.22,80.21,80.21,6000.0,61.2913,61.2913,61.2837,61.2837,6000.0
2015-01-28 15:55:00,80.19,80.2,80.18,80.18,18000.0,61.2684,61.276,61.2608,61.2608,18000.0
2015-01-29 09:30:00,80.15,80.15,80.13,80.14,11700.0,61.2378,61.2378,61.2226,61.2302,11700.0
2015-01-29 09:35:00,80.14,80.15,80.14,80.14,1600.0,61.2302,61.2378,61.2302,61.2302,1600.0
2015-01-29 09:40:00,80.14,80.15,80.14,80.14,9300.0,61.2302,61.2378,61.2302,61.2302,9300.0
2015-01-29 09:45:00,80.14,80.17,80.14,80.16,7900.0,61.2302,61.2531,61.2302,61.2455,7900.0
2015-01-29 09:50:00,80.16,80.16,80.14,80.14,5400.0,61.2455,61.2455,61.2302,61.2302,5400.0
2015-01-29 09:55:00,80.15,80.16,80.14,80.15,10600.0,61.2378,61.2455,61.2302,61.2378,10600.0
2015-01-29 10:00:00,80.15,80.16,80.15,80.16,1700.0,61.2378,61.2455,61.2378,61.2455,1700.0
2015-01-29 10:05:00,80.16,80.16,80.15,80.16,2400.0,61.2455,61.2455,61.2378,61.2455,2400.0
2015-01-29 10:10:00,80.14,80.16,80.14,80.16,4600.0,61.2302,61.2455,61.2302,61.2455,4600.0
2015-01-29 10:15:00,80.16,80.16,80.14,80.14,5400.0,61.2455,61.2455,61.2302,61.2302,5400.0
2015-01-29 10:20:00,80.15,80.16,80.11,80.12,6400.0,61.2378,61.2455,61.2073,61.2149,6400.0
2015-01-29 10:25:00,80.14,80.15,80.12,80.13,5800.0,61.2302,61.2378,61.2149,61.2226,5800.0
2015-01-29 10:30:00,80.14,80.14,80.13,80.14,3900.0,61.2302,61.2302,61.2226,61.2302,3900.0
2015-01-29 10:35:00,80.13,80.15,80.13,80.15,800.0,61.2226,61.2378,61.2226,61.2378,800.0
2015-01-29 10:40:00,80.14,80.15,80.13,80.15,6700.0,61.2302,61.2378,61.2226,61.2378,6700.0
2015-01-29 10:45:00,80.14,80.14,80.13,80.14,6100.0,61.2302,61.2302,61.2226,61.2302,6100.0
2015-01-29 10:50:00,80.15,80.15,80.13,80.13,5300.0,61.2378,61.2378,61.2226,61.2226,5300.0
2015-01-29 10:55:00,80.14,80.14,80.13,80.14,1500.0,61.2302,61.2302,61.2226,61.2302,1500.0
2015-01-29 11:00:00,80.14,80.14,80.13,80.14,2600.0,61.2302,61.2302,61.2226,61.2302,2600.0
2015-01-29 11:05:00,80.13,80.14,80.13,80.13,1700.0,61.2226,61.2302,61.2226,61.2226,1700.0
2015-01-29 11:10:00,80.14,80.14,80.14,80.14,900.0,61.2302,61.2302,61.2302,61.2302,900.0
2015-01-29 11:15:00,80.14,80.14,80.13,80.14,4000.0,61.2302,61.2302,61.2226,61.2302,4000.0
2015-01-29 11:20:00,80.14,80.14,80.13,80.14,2300.0,61.2302,61.2302,61.2226,61.2302,2300.0
2015-01-29 11:25:00,80.14,80.14,80.13,80.14,3600.0,61.2302,61.2302,61.2226,61.2302,3600.0
2015-01-29 11:30:00,80.14,80.14,80.13,80.14,1600.0,61.2302,61.2302,61.2226,61.2302,1600.0
2015-01-29 11:35:00,80.14,80.14,80.13,80.14,1100.0,61.2302,61.2302,61.2226,61.2302,1100.0
2015-01-29 11:40:00,80.14,80.14,80.13,80.14,1400.0,61.2302,61.2302,61.2226,61.2302,1400.0
2015-01-29 11:45:00,80.14,80.14,80.13,80.14,2300.0,61.2302,61.2302,61.2226,61.2302,2300.0
2015-01-29 11:50:00,80.14,80.14,80.13,80.13,6200.0,61.2302,61.2302,61.2226,61.2226,6200.0
2015-01-29 11:55:00,80.14,80.14,80.13,80.14,2500.0,61.2302,61.2302,61.2226,61.2302,2500.0
2015-01-29 12:00:00,80.14,80.14,80.13,80.13,1300.0,61.2302,61.2302,61.2226,61.2226,1300.0
2015-01-29 12:05:00,80.14,80.14,80.13,80.14,3500.0,61.2302,61.2302,61.2226,61.2302,3500.0
2015-01-29 12:10:00,80.14,80.14,80.13,80.14,6100.0,61.2302,61.2302,61.2226,61.2302,6100.0
2015-01-29 12:15:00,80.14,80.14,80.13,80.14,9800.0,61.2302,61.2302,61.2226,61.2302,9800.0
2015-01-29 12:20:00,80.14,80.14,80.13,80.14,1300.0,61.2302,61.2302,61.2226,61.2302,1300.0
2015-01-29 12:25:00,80.14,80.14,80.13,80.14,5200.0,61.2302,61.2302,61.2226,61.2302,5200.0
2015-01-29 12:30:00,80.14,80.14,80.13,80.14,3800.0,61.2302,61.2302,61.2226,61.2302,3800.0
2015-01-29 12:35:00,80.14,80.14,80.12,80.12,13500.0,61.2302,61.2302,61.2149,61.2149,13500.0
2015-01-29 12:40:00,80.13,80.13,80.12,80.12,2300.0,61.2226,61.2226,61.2149,61.2149,2300.0
2015-01-29 12:45:00,80.12,80.13,80.12,80.12,11000.0,61.2149,61.2226,61.2149,61.2149,11000.0
2015-01-29 12:50:00,80.13,80.13,80.11,80.12,7300.0,61.2226,61.2226,61.2073,61.2149,7300.0
2015-01-29 12:55:00,80.12,80.13,80.11,80.13,3300.0,61.2149,61.2226,61.2073,61.2226,3300.0
2015-01-29 13:00:00,80.14,80.14,80.13,80.14,6300.0,61.2302,61.2302,61.2226,61.2302,6300.0
2015-01-29 13:05:00,80.14,80.14,80.13,80.14,17100.0,61.2302,61.2302,61.2226,61.2302,17100.0
2015-01-29 13:10:00,80.13,80.15,80.13,80.15,4800.0,61.2226,61.2378,61.2226,61.2378,4800.0
2015-01-29 13:15:00,80.14,80.15,80.14,80.14,9200.0,61.2302,61.2378,61.2302,61.2302,9200.0
2015-01-29 13:20:00,80.15,80.16,80.14,80.15,12400.0,61.2378,61.2455,61.2302,61.2378,12400.0
2015-01-29 13:25:00,80.15,80.15,80.11,80.11,5700.0,61.2378,61.2378,61.2073,61.2073,5700.0
2015-01-29 13:30:00,80.11,80.13,80.11,80.12,17900.0,61.2073,61.2226,61.2073,61.2149,17900.0
2015-01-29 13:35:00,80.12,80.12,80.11,80.12,10000.0,61.2149,61.2149,61.2073,61.2149,10000.0
2015-01-29 13:40:00,80.13,80.13,80.1,80.12,10000.0,61.2226,61.2226,61.1996,61.2149,10000.0
2015-01-29 13:45:00,80.12,80.13,80.11,80.12,10100.0,61.2149,61.2226,61.2073,61.2149,10100.0
2015-01-29 13:50:00,80.11,80.13,80.11,80.12,7000.0,61.2073,61.2226,61.2073,61.2149,7000.0
2015-01-29 13:55:00,80.12,80.13,80.11,80.11,4500.0,61.2149,61.2226,61.2073,61.2073,4500.0
2015-01-29 14:00:00,80.12,80.12,80.11,80.12,1500.0,61.2149,61.2149,61.2073,61.2149,1500.0
2015-01-29 14:05:00,80.11,80.14,80.11,80.12,3800.0,61.2073,61.2302,61.2073,61.2149,3800.0
2015-01-29 14:10:00,80.14,80.14,80.12,80.12,7100.0,61.2302,61.2302,61.2149,61.2149,7100.0
2015-01-29 14:15:00,80.13,80.15,80.13,80.14,6800.0,61.2226,61.2378,61.2226,61.2302,6800.0
2015-01-29 14:20:00,80.14,80.15,80.13,80.15,2900.0,61.2302,61.2378,61.2226,61.2378,2900.0
2015-01-29 14:25:00,80.15,80.15,80.13,80.13,9500.0,61.2378,61.2378,61.2226,61.2226,9500.0
2015-01-29 14:30:00,80.13,80.14,80.13,80.13,12700.0,61.2226,61.2302,61.2226,61.2226,12700.0
2015-01-29 14:35:00,80.14,80.15,80.13,80.15,6700.0,61.2302,61.2378,61.2226,61.2378,6700.0
2015-01-29 14:40:00,80.15,80.15,80.14,80.14,8200.0,61.2378,61.2378,61.2302,61.2302,8200.0
2015-01-29 14:45:00,80.15,80.15,80.14,80.14,4600.0,61.2378,61.2378,61.2302,61.2302,4600.0
2015-01-29 14:50:00,80.14,80.17,80.14,80.17,9400.0,61.2302,61.2531,61.2302,61.2531,9400.0
2015-01-29 14:55:00,80.17,80.17,80.14,80.15,2100.0,61.2531,61.2531,61.2302,61.2378,2100.0
2015-01-29 15:00:00,80.15,80.17,80.14,80.15,6500.0,61.2378,61.2531,61.2302,61.2378,6500.0
2015-01-29 15:05:00,80.16,80.18,80.14,80.18,31900.0,61.2455,61.2608,61.2302,61.2608,31900.0
2015-01-29 15:10:00,80.18,80.19,80.16,80.19,23500.0,61.2608,61.2684,61.2455,61.2684,23500.0
2015-01-29 15:15:00,80.19,80.21,80.18,80.19,39900.0,61.2684,61.2837,61.2608,61.2684,39900.0
2015-01-29 15:20:00,80.2,80.21,80.19,80.2,46600.0,61.276,61.2837,61.2684,61.276,46600.0
2015-01-29 15:25:00,80.21,80.21,80.2,80.2,37600.0,61.2837,61.2837,61.276,61.276,37600.0
2015-01-29 15:30:00,80.21,80.22,80.2,80.21,27200.0,61.2837,61.2913,61.276,61.2837,27200.0
2015-01-29 15:35:00,80.2,80.22,80.18,80.2,45700.0,61.276,61.2913,61.2608,61.276,45700.0
2015-01-29 15:40:00,80.2,80.22,80.2,80.21,41800.0,61.276,61.2913,61.276,61.2837,41800.0
2015-01-29 15:45:00,80.22,80.22,80.18,80.22,42000.0,61.2913,61.2913,61.2608,61.2913,42000.0
2015-01-29 15:50:00,80.22,80.22,80.2,80.22,28500.0,61.2913,61.2913,61.276,61.2913,28500.0
2015-01-29 15:55:00,80.22,80.22,80.2,80.21,34400.0,61.2913,61.2913,61.276,61.2837,34400.0
2015-01-30 09:30:00,80.3,80.3,80.25,80.26,11400.0,61.3524,61.3524,61.3142,61.3219,11400.0
2015-01-30 09:35:00,80.27,80.29,80.26,80.29,700.0,61.3295,61.3448,61.3219,61.3448,700.0
2015-01-30 09:40:00,80.29,80.29,80.28,80.28,1000.0,61.3448,61.3448,61.3372,61.3372,1000.0
2015-01-30 09:45:00,80.28,80.29,80.28,80.29,3500.0,61.3372,61.3448,61.3372,61.3448,3500.0
2015-01-30 09:50:00,80.29,80.29,80.28,80.28,13900.0,61.3448,61.3448,61.3372,61.3372,13900.0
2015-01-30 09:55:00,80.27,80.28,80.27,80.28,18200.0,61.3295,61.3372,61.3295,61.3372,18200.0
2015-01-30 10:00:00,80.28,80.28,80.27,80.28,22100.0,61.3372,61.3372,61.3295,61.3372,22100.0
2015-01-30 10:05:00,80.28,80.29,80.27,80.29,60200.0,61.3372,61.3448,61.3295,61.3448,60200.0
2015-01-30 10:10:00,80.29,80.29,80.28,80.29,17600.0,61.3448,61.3448,61.3372,61.3448,17600.0
2015-01-30 10:15:00,80.29,80.29,80.28,80.29,4300.0,61.3448,61.3448,61.3372,61.3448,4300.0
2015-01-30 10:20:00,80.29,80.29,80.28,80.28,800.0,61.3448,61.3448,61.3372,61.3372,800.0
2015-01-30 10:25:00,80.28,80.29,80.28,80.28,14800.0,61.3372,61.3448,61.3372,61.3372,14800.0
2015-01-30 10:30:00,80.28,80.29,80.28,80.29,9600.0,61.3372,61.3448,61.3372,61.3448,9600.0
2015-01-30 10:35:00,80.28,80.29,80.28,80.28,900.0,61.3372,61.3448,61.3372,61.3372,900.0
2015-01-30 10:40:00,80.29,80.29,80.28,80.29,2600.0,61.3448,61.3448,61.3372,61.3448,2600.0
2015-01-30 10:45:00,80.29,80.29,80.28,80.28,1900.0,61.3448,61.3448,61.3372,61.3372,1900.0
2015-01-30 10:50:00,80.28,80.29,80.28,80.29,1900.0,61.3372,61.3448,61.3372,61.3448,1900.0
2015-01-30 10:55:00,80.29,80.3,80.28,80.28,3400.0,61.3448,61.3524,61.3372,61.3372,3400.0
2015-01-30 11:00:00,80.3,80.3,80.28,80.28,1600.0,61.3524,61.3524,61.3372,61.3372,1600.0
2015-01-30 11:05:00,80.29,80.3,80.28,80.29,1400.0,61.3448,61.3524,61.3372,61.3448,1400.0
2015-01-30 11:10:00,80.28,80.29,80.28,80.29,1500.0,61.3372,61.3448,61.3372,61.3448,1500.0
2015-01-30 11:15:00,80.29,80.3,80.28,80.29,21100.0,61.3448,61.3524,61.3372,61.3448,21100.0
2015-01-30 11:20:00,80.28,80.31,80.28,80.31,358300.0,61.3372,61.3601,61.3372,61.3601,358300.0
2015-01-30 11:25:00,80.31,80.32,80.3,80.3,11000.0,61.3601,61.3677,61.3524,61.3524,11000.0
2015-01-30 11:30:00,80.31,80.31,80.3,80.3,8300.0,61.3601,61.3601,61.3524,61.3524,8300.0
2015-01-30 11:35:00,80.3,80.31,80.3,80.3,2700.0,61.3524,61.3601,61.3524,61.3524,2700.0
2015-01-30 11:40:00,80.31,80.32,80.3,80.32,4000.0,61.3601,61.3677,61.3524,61.3677,4000.0
2015-01-30 11:45:00,80.32,80.34,80.32,80.34,3500.0,61.3677,61.383,61.3677,61.383,3500.0
2015-01-30 11:50:00,80.33,80.34,80.33,80.34,2800.0,61.3754,61.383,61.3754,61.383,2800.0
2015-01-30 11:55:00,80.34,80.34,80.33,80.33,1200.0,61.383,61.383,61.3754,61.3754,1200.0
2015-01-30 12:00:00,80.33,80.34,80.31,80.31,6100.0,61.3754,61.383,61.3601,61.3601,6100.0
2015-01-30 12:05:00,80.32,80.33,80.31,80.33,9200.0,61.3677,61.3754,61.3601,61.3754,9200.0
2015-01-30 12:10:00,80.32,80.34,80.31,80.33,9300.0,61.3677,61.383,61.3601,61.3754,9300.0
2015-01-30 12:15:00,80.34,80.34,80.32,80.33,900.0,61.383,61.383,61.3677,61.3754,900.0
2015-01-30 12:20:00,80.33,80.34,80.32,80.32,8900.0,61.3754,61.383,61.3677,61.3677,8900.0
2015-01-30 12:25:00,80.32,80.33,80.32,80.32,6500.0,61.3677,61.3754,61.3677,61.3677,6500.0
2015-01-30 12:30:00,80.33,80.33,80.32,80.33,500.0,61.3754,61.3754,61.3677,61.3754,500.0
2015-01-30 12:35:00,80.33,80.33,80.32,80.33,1300.0,61.3754,61.3754,61.3677,61.3754,1300.0
2015-01-30 12:40:00,80.32,80.33,80.32,80.33,2000.0,61.3677,61.3754,61.3677,61.3754,2000.0
2015-01-30 12:45:00,80.33,80.33,80.32,80.33,3800.0,61.3754,61.3754,61.3677,61.3754,3800.0
2015-01-30 12:50:00,80.33,80.33,80.32,80.32,1300.0,61.3754,61.3754,61.3677,61.3677,1300.0
2015-01-30 12:55:00,80.33,80.33,80.32,80.33,1500.0,61.3754,61.3754,61.3677,61.3754,1500.0
2015-01-30 13:00:00,80.33,80.33,80.32,80.32,2400.0,61.3754,61.3754,61.3677,61.3677,2400.0
2015-01-30 13:05:00,80.33,80.33,80.32,80.32,1400.0,61.3754,61.3754,61.3677,61.3677,1400.0
2015-01-30 13:10:00,80.32,80.33,80.32,80.33,900.0,61.3677,61.3754,61.3677,61.3754,900.0
2015-01-30 13:15:00,80.33,80.33,80.31,80.32,7200.0,61.3754,61.3754,61.3601,61.3677,7200.0
2015-01-30 13:20:00,80.31,80.32,80.31,80.32,6200.0,61.3601,61.3677,61.3601,61.3677,6200.0
2015-01-30 13:25:00,80.31,80.32,80.31,80.32,2500.0,61.3601,61.3677,61.3601,61.3677,2500.0
2015-01-30 13:30:00,80.3,80.31,80.3,80.3,1300.0,61.3524,61.3601,61.3524,61.3524,1300.0
2015-01-30 13:35:00,80.3,80.31,80.3,80.3,600.0,61.3524,61.3601,61.3524,61.3524,600.0
2015-01-30 13:40:00,80.3,80.33,80.3,80.31,14100.0,61.3524,61.3754,61.3524,61.3601,14100.0
2015-01-30 13:45:00,80.31,80.32,80.3,80.3,17300.0,61.3601,61.3677,61.3524,61.3524,17300.0
2015-01-30 13:50:00,80.3,80.32,80.3,80.31,2400.0,61.3524,61.3677,61.3524,61.3601,2400.0
2015-01-30 13:55:00,80.31,80.33,80.3,80.32,5000.0,61.3601,61.3754,61.3524,61.3677,5000.0
2015-01-30 14:00:00,80.33,80.33,80.31,80.32,4100.0,61.3754,61.3754,61.3601,61.3677,4100.0
2015-01-30 14:05:00,80.32,80.32,80.31,80.32,1600.0,61.3677,61.3677,61.3601,61.3677,1600.0
2015-01-30 14:10:00,80.31,80.32,80.3,80.31,5000.0,61.3601,61.3677,61.3524,61.3601,5000.0
2015-01-30 14:15:00,80.31,80.32,80.3,80.31,24700.0,61.3601,61.3677,61.3524,61.3601,24700.0
2015-01-30 14:20:00,80.31,80.31,80.3,80.31,1700.0,61.3601,61.3601,61.3524,61.3601,1700.0
2015-01-30 14:25:00,80.3,80.31,80.3,80.3,16200.0,61.3524,61.3601,61.3524,61.3524,16200.0
2015-01-30 14:30:00,80.3,80.31,80.3,80.31,6800.0,61.3524,61.3601,61.3524,61.3601,6800.0
2015-01-30 14:35:00,80.3,80.32,80.3,80.31,4000.0,61.3524,61.3677,61.3524,61.3601,4000.0
2015-01-30 14:40:00,80.32,80.32,80.31,80.31,5800.0,61.3677,61.3677,61.3601,61.3601,5800.0
2015-01-30 14:45:00,80.32,80.32,80.31,80.31,1300.0,61.3677,61.3677,61.3601,61.3601,1300.0
2015-01-30 14:50:00,80.31,80.33,80.31,80.33,1300.0,61.3601,61.3754,61.3601,61.3754,1300.0
2015-01-30 14:55:00,80.32,80.33,80.32,80.33,1800.0,61.3677,61.3754,61.3677,61.3754,1800.0
2015-01-30 15:00:00,80.32,80.35,80.32,80.32,21600.0,61.3677,61.3906,61.3677,61.3677,21600.0
2015-01-30 15:05:00,80.32,80.35,80.32,80.32,21100.0,61.3677,61.3906,61.3677,61.3677,21100.0
2015-01-30 15:10:00,80.32,80.37,80.32,80.32,12600.0,61.3677,61.4059,61.3677,61.3677,12600.0
2015-01-30 15:15:00,80.32,80.35,80.3,80.3,20800.0,61.3677,61.3906,61.3524,61.3524,20800.0
2015-01-30 15:20:00,80.31,80.31,80.3,80.31,4000.0,61.3601,61.3601,61.3524,61.3601,4000.0
2015-01-30 15:25:00,80.3,80.34,80.29,80.32,27800.0,61.3524,61.383,61.3448,61.3677,27800.0
2015-01-30 15:30:00,80.32,80.34,80.3,80.3,2800.0,61.3677,61.383,61.3524,61.3524,2800.0
2015-01-30 15:35:00,80.31,80.33,80.3,80.31,21200.0,61.3601,61.3754,61.3524,61.3601,21200.0
2015-01-30 15:40:00,80.32,80.33,80.3,80.31,8500.0,61.3677,61.3754,61.3524,61.3601,8500.0
2015-01-30 15:45:00,80.3,80.31,80.3,80.3,9400.0,61.3524,61.3601,61.3524,61.3524,9400.0
2015-01-30 15:50:00,80.31,80.33,80.3,80.31,10900.0,61.3601,61.3754,61.3524,61.3601,10900.0
2015-01-30 15:55:00,80.31,80.36,80.31,80.34,17400.0,61.3601,61.3983,61.3601,61.383,17400.0
2015-02-02 09:30:00,80.18,80.18,80.13,80.14,27900.0,61.3494,61.3494,61.3111,61.3188,27900.0
2015-02-02 09:35:00,80.15,80.15,80.13,80.13,29200.0,61.3264,61.3264,61.3111,61.3111,29200.0
2015-02-02 09:40:00,80.13,80.18,80.13,80.18,2700.0,61.3111,61.3494,61.3111,61.3494,2700.0
2015-02-02 09:45:00,80.16,80.16,80.15,80.16,1300.0,61.3341,61.3341,61.3264,61.3341,1300.0
2015-02-02 09:50:00,80.16,80.16,80.15,80.16,1600.0,61.3341,61.3341,61.3264,61.3341,1600.0
2015-02-02 09:55:00,80.15,80.2,80.15,80.18,7800.0,61.3264,61.3647,61.3264,61.3494,7800.0
2015-02-02 10:00:00,80.17,80.18,80.17,80.18,900.0,61.3417,61.3494,61.3417,61.3494,900.0
2015-02-02 10:05:00,80.18,80.2,80.18,80.18,8700.0,61.3494,61.3647,61.3494,61.3494,8700.0
2015-02-02 10:10:00,80.18,80.22,80.18,80.21,12000.0,61.3494,61.38,61.3494,61.3723,12000.0
2015-02-02 10:15:00,80.21,80.21,80.2,80.21,4200.0,61.3723,61.3723,61.3647,61.3723,4200.0
2015-02-02 10:20:00,80.21,80.21,80.2,80.21,10000.0,61.3723,61.3723,61.3647,61.3723,10000.0
2015-02-02 10:25:00,80.2,80.21,80.17,80.18,4200.0,61.3647,61.3723,61.3417,61.3494,4200.0
2015-02-02 10:30:00,80.18,80.19,80.17,80.19,1500.0,61.3494,61.357,61.3417,61.357,1500.0
2015-02-02 10:35:00,80.19,80.19,80.18,80.18,3600.0,61.357,61.357,61.3494,61.3494,3600.0
2015-02-02 10:40:00,80.19,80.19,80.18,80.19,6700.0,61.357,61.357,61.3494,61.357,6700.0
2015-02-02 10:45:00,80.19,80.2,80.19,80.19,5500.0,61.357,61.3647,61.357,61.357,5500.0
2015-02-02 10:50:00,80.19,80.21,80.19,80.21,41500.0,61.357,61.3723,61.357,61.3723,41500.0
2015-02-02 10:55:00,80.2,80.21,80.2,80.2,800.0,61.3647,61.3723,61.3647,61.3647,800.0
2015-02-02 11:00:00,80.21,80.21,80.2,80.2,1600.0,61.3723,61.3723,61.3647,61.3647,1600.0
2015-02-02 11:05:00,80.2,80.21,80.19,80.2,2500.0,61.3647,61.3723,61.357,61.3647,2500.0
2015-02-02 11:10:00,80.2,80.2,80.19,80.2,3100.0,61.3647,61.3647,61.357,61.3647,3100.0
2015-02-02 11:15:00,80.2,80.2,80.19,80.2,2500.0,61.3647,61.3647,61.357,61.3647,2500.0
2015-02-02 11:20:00,80.19,80.24,80.19,80.24,7300.0,61.357,61.3953,61.357,61.3953,7300.0
2015-02-02 11:25:00,80.22,80.22,80.19,80.2,9400.0,61.38,61.38,61.357,61.3647,9400.0
2015-02-02 11:30:00,80.2,80.2,80.19,80.19,1800.0,61.3647,61.3647,61.357,61.357,1800.0
2015-02-02 11:35:00,80.19,80.2,80.19,80.19,29600.0,61.357,61.3647,61.357,61.357,29600.0
2015-02-02 11:40:00,80.18,80.19,80.18,80.18,2300.0,61.3494,61.357,61.3494,61.3494,2300.0
2015-02-02 11:45:00,80.19,80.2,80.18,80.2,39900.0,61.357,61.3647,61.3494,61.3647,39900.0
2015-02-02 11:50:00,80.18,80.2,80.18,80.19,1800.0,61.3494,61.3647,61.3494,61.357,1800.0
2015-02-02 11:55:00,80.2,80.2,80.18,80.19,27700.0,61.3647,61.3647,61.3494,61.357,27700.0
2015-02-02 12:00:00,80.19,80.2,80.19,80.19,15700.0,61.357,61.3647,61.357,61.357,15700.0
2015-02-02 12:05:00,80.19,80.2,80.18,80.2,1800.0,61.357,61.3647,61.3494,61.3647,1800.0
2015-02-02 12:10:00,80.2,80.2,80.19,80.2,8800.0,61.3647,61.3647,61.357,61.3647,8800.0
2015-02-02 12:15:00,80.2,80.2,80.19,80.19,14400.0,61.3647,61.3647,61.357,61.357,14400.0
2015-02-02 12:20:00,80.19,80.19,80.18,80.19,900.0,61.357,61.357,61.3494,61.357,900.0
2015-02-02 12:25:00,80.19,80.19,80.18,80.19,11100.0,61.357,61.357,61.3494,61.357,11100.0
2015-02-02 12:30:00,80.18,80.19,80.18,80.19,800.0,61.3494,61.357,61.3494,61.357,800.0
2015-02-02 12:35:00,80.18,80.19,80.18,80.18,1800.0,61.3494,61.357,61.3494,61.3494,1800.0
2015-02-02 12:40:00,80.19,80.19,80.18,80.19,500.0,61.357,61.357,61.3494,61.357,500.0
2015-02-02 12:45:00,80.19,80.19,80.18,80.19,1800.0,61.357,61.357,61.3494,61.357,1800.0
2015-02-02 12:50:00,80.19,80.19,80.18,80.19,2400.0,61.357,61.357,61.3494,61.357,2400.0
2015-02-02 12:55:00,80.19,80.19,80.19,80.19,0.0,61.357,61.357,61.357,61.357,0.0
2015-02-02 13:00:00,80.18,80.19,80.18,80.19,700.0,61.3494,61.357,61.3494,61.357,700.0
2015-02-02 13:05:00,80.19,80.19,80.18,80.19,700.0,61.357,61.357,61.3494,61.357,700.0
2015-02-02 13:10:00,80.19,80.19,80.18,80.19,3700.0,61.357,61.357,61.3494,61.357,3700.0
2015-02-02 13:15:00,80.19,80.19,80.18,80.19,1100.0,61.357,61.357,61.3494,61.357,1100.0
2015-02-02 13:20:00,80.19,80.19,80.18,80.19,300.0,61.357,61.357,61.3494,61.357,300.0
2015-02-02 13:25:00,80.19,80.19,80.18,80.18,6600.0,61.357,61.357,61.3494,61.3494,6600.0
2015-02-02 13:30:00,80.19,80.19,80.18,80.19,600.0,61.357,61.357,61.3494,61.357,600.0
2015-02-02 13:35:00,80.19,80.22,80.18,80.22,9200.0,61.357,61.38,61.3494,61.38,9200.0
2015-02-02 13:40:00,80.22,80.22,80.21,80.22,6500.0,61.38,61.38,61.3723,61.38,6500.0
2015-02-02 13:45:00,80.23,80.23,80.21,80.22,11100.0,61.3876,61.3876,61.3723,61.38,11100.0
2015-02-02 13:50:00,80.23,80.24,80.22,80.22,6600.0,61.3876,61.3953,61.38,61.38,6600.0
2015-02-02 13:55:00,80.24,80.24,80.22,80.24,4100.0,61.3953,61.3953,61.38,61.3953,4100.0
2015-02-02 14:00:00,80.24,80.24,80.23,80.24,11700.0,61.3953,61.3953,61.3876,61.3953,11700.0
2015-02-02 14:05:00,80.23,80.24,80.23,80.24,3300.0,61.3876,61.3953,61.3876,61.3953,3300.0
2015-02-02 14:10:00,80.24,80.24,80.23,80.24,3200.0,61.3953,61.3953,61.3876,61.3953,3200.0
2015-02-02 14:15:00,80.24,80.24,80.23,80.24,6500.0,61.3953,61.3953,61.3876,61.3953,6500.0
2015-02-02 14:20:00,80.24,80.24,80.23,80.23,3300.0,61.3953,61.3953,61.3876,61.3876,3300.0
2015-02-02 14:25:00,80.24,80.24,80.18,80.19,14400.0,61.3953,61.3953,61.3494,61.357,14400.0
2015-02-02 14:30:00,80.2,80.24,80.18,80.21,18000.0,61.3647,61.3953,61.3494,61.3723,18000.0
2015-02-02 14:35:00,80.19,80.24,80.19,80.2,17900.0,61.357,61.3953,61.357,61.3647,17900.0
2015-02-02 14:40:00,80.2,80.21,80.19,80.2,3300.0,61.3647,61.3723,61.357,61.3647,3300.0
2015-02-02 14:45:00,80.21,80.23,80.19,80.2,11400.0,61.3723,61.3876,61.357,61.3647,11400.0
2015-02-02 14:50:00,80.2,80.21,80.19,80.2,4900.0,61.3647,61.3723,61.357,61.3647,4900.0
2015-02-02 14:55:00,80.19,80.22,80.18,80.18,30500.0,61.357,61.38,61.3494,61.3494,30500.0
2015-02-02 15:00:00,80.19,80.19,80.17,80.17,21400.0,61.357,61.357,61.3417,61.3417,21400.0
2015-02-02 15:05:00,80.17,80.19,80.17,80.19,18000.0,61.3417,61.357,61.3417,61.357,18000.0
2015-02-02 15:10:00,80.19,80.22,80.19,80.2,16200.0,61.357,61.38,61.357,61.3647,16200.0
2015-02-02 15:15:00,80.2,80.22,80.2,80.22,1800.0,61.3647,61.38,61.3647,61.38,1800.0
2015-02-02 15:20:00,80.22,80.23,80.21,80.23,5700.0,61.38,61.3876,61.3723,61.3876,5700.0
2015-02-02 15:25:00,80.23,80.23,80.2,80.21,15100.0,61.3876,61.3876,61.3647,61.3723,15100.0
2015-02-02 15:30:00,80.22,80.23,80.21,80.23,4800.0,61.38,61.3876,61.3723,61.3876,4800.0
2015-02-02 15:35:00,80.23,80.23,80.22,80.23,11900.0,61.3876,61.3876,61.38,61.3876,11900.0
2015-02-02 15:40:00,80.22,80.23,80.2,80.2,65700.0,61.38,61.3876,61.3647,61.3647,65700.0
2015-02-02 15:45:00,80.21,80.22,80.2,80.2,1500.0,61.3723,61.38,61.3647,61.3647,1500.0
2015-02-02 15:50:00,80.22,80.22,80.2,80.21,10000.0,61.38,61.38,61.3647,61.3723,10000.0
2015-02-02 15:55:00,80.21,80.22,80.18,80.19,8600.0,61.3723,61.38,61.3494,61.357,8600.0
2015-02-03 09:30:00,80.21,80.22,80.2,80.2,13100.0,61.3723,61.38,61.3647,61.3647,13100.0
2015-02-03 09:35:00,80.21,80.21,80.2,80.21,7600.0,61.3723,61.3723,61.3647,61.3723,7600.0
2015-02-03 09:40:00,80.21,80.21,80.2,80.2,5000.0,61.3723,61.3723,61.3647,61.3647,5000.0
2015-02-03 09:45:00,80.21,80.21,80.2,80.21,1000.0,61.3723,61.3723,61.3647,61.3723,1000.0
2015-02-03 09:50:00,80.21,80.21,80.2,80.2,700.0,61.3723,61.3723,61.3647,61.3647,700.0
2015-02-03 09:55:00,80.21,80.21,80.2,80.21,1700.0,61.3723,61.3723,61.3647,61.3723,1700.0
2015-02-03 10:00:00,80.21,80.21,80.2,80.21,2500.0,61.3723,61.3723,61.3647,61.3723,2500.0
2015-02-03 10:05:00,80.21,80.21,80.2,80.2,1700.0,61.3723,61.3723,61.3647,61.3647,1700.0
2015-02-03 10:10:00,80.2,80.2,80.16,80.19,7900.0,61.3647,61.3647,61.3341,61.357,7900.0
2015-02-03 10:15:00,80.19,80.2,80.19,80.19,1300.0,61.357,61.3647,61.357,61.357,1300.0
2015-02-03 10:20:00,80.19,80.2,80.19,80.2,4100.0,61.357,61.3647,61.357,61.3647,4100.0
2015-02-03 10:25:00,80.2,80.2,80.19,80.2,4000.0,61.3647,61.3647,61.357,61.3647,4000.0
2015-02-03 10:30:00,80.2,80.2,80.19,80.2,1700.0,61.3647,61.3647,61.357,61.3647,1700.0
2015-02-03 10:35:00,80.2,80.2,80.19,80.19,1000.0,61.3647,61.3647,61.357,61.357,1000.0
2015-02-03 10:40:00,80.19,80.19,80.12,80.14,12800.0,61.357,61.357,61.3034,61.3188,12800.0
2015-02-03 10:45:00,80.14,80.16,80.14,80.15,500.0,61.3188,61.3341,61.3188,61.3264,500.0
2015-02-03 10:50:00,80.15,80.18,80.15,80.18,1300.0,61.3264,61.3494,61.3264,61.3494,1300.0
2015-02-03 10:55:00,80.19,80.2,80.17,80.2,3400.0,61.357,61.3647,61.3417,61.3647,3400.0
2015-02-03 11:00:00,80.2,80.2,80.19,80.2,1000.0,61.3647,61.3647,61.357,61.3647,1000.0
2015-02-03 11:05:00,80.2,80.21,80.19,80.2,3500.0,61.3647,61.3723,61.357,61.3647,3500.0
2015-02-03 11:10:00,80.19,80.2,80.15,80.19,14000.0,61.357,61.3647,61.3264,61.357,14000.0
2015-02-03 11:15:00,80.19,80.19,80.17,80.19,3900.0,61.357,61.357,61.3417,61.357,3900.0
2015-02-03 11:20:00,80.19,80.19,80.18,80.19,2700.0,61.357,61.357,61.3494,61.357,2700.0
2015-02-03 11:25:00,80.19,80.2,80.18,80.19,2500.0,61.357,61.3647,61.3494,61.357,2500.0
2015-02-03 11:30:00,80.2,80.2,80.18,80.19,6700.0,61.3647,61.3647,61.3494,61.357,6700.0
2015-02-03 11:35:00,80.19,80.2,80.15,80.17,12500.0,61.357,61.3647,61.3264,61.3417,12500.0
2015-02-03 11:40:00,80.15,80.18,80.15,80.17,900.0,61.3264,61.3494,61.3264,61.3417,900.0
2015-02-03 11:45:00,80.19,80.2,80.17,80.18,4400.0,61.357,61.3647,61.3417,61.3494,4400.0
2015-02-03 11:50:00,80.18,80.2,80.18,80.19,12900.0,61.3494,61.3647,61.3494,61.357,12900.0
2015-02-03 11:55:00,80.2,80.21,80.18,80.21,2400.0,61.3647,61.3723,61.3494,61.3723,2400.0
2015-02-03 12:00:00,80.21,80.21,80.2,80.2,6200.0,61.3723,61.3723,61.3647,61.3647,6200.0
2015-02-03 12:05:00,80.2,80.2,80.19,80.2,2800.0,61.3647,61.3647,61.357,61.3647,2800.0
2015-02-03 12:10:00,80.2,80.21,80.19,80.2,6300.0,61.3647,61.3723,61.357,61.3647,6300.0
2015-02-03 12:15:00,80.19,80.21,80.19,80.2,4500.0,61.357,61.3723,61.357,61.3647,4500.0
2015-02-03 12:20:00,80.21,80.21,80.2,80.21,3500.0,61.3723,61.3723,61.3647,61.3723,3500.0
2015-02-03 12:25:00,80.2,80.2,80.19,80.2,7100.0,61.3647,61.3647,61.357,61.3647,7100.0
2015-02-03 12:30:00,80.19,80.21,80.19,80.2,2000.0,61.357,61.3723,61.357,61.3647,2000.0
2015-02-03 12:35:00,80.21,80.21,80.19,80.2,7100.0,61.3723,61.3723,61.357,61.3647,7100.0
2015-02-03 12:40:00,80.21,80.21,80.19,80.19,1600.0,61.3723,61.3723,61.357,61.357,1600.0
2015-02-03 12:45:00,80.2,80.21,80.19,80.2,7300.0,61.3647,61.3723,61.357,61.3647,7300.0
2015-02-03 12:50:00,80.21,80.21,80.2,80.2,4000.0,61.3723,61.3723,61.3647,61.3647,4000.0
2015-02-03 12:55:00,80.21,80.22,80.2,80.22,4900.0,61.3723,61.38,61.3647,61.38,4900.0
2015-02-03 13:00:00,80.21,80.22,80.21,80.21,400.0,61.3723,61.38,61.3723,61.3723,400.0
2015-02-03 13:05:00,80.2,80.22,80.2,80.2,3300.0,61.3647,61.38,61.3647,61.3647,3300.0
2015-02-03 13:10:00,80.22,80.22,80.2,80.2,1500.0,61.38,61.38,61.3647,61.3647,1500.0
2015-02-03 13:15:00,80.2,80.21,80.2,80.2,5200.0,61.3647,61.3723,61.3647,61.3647,5200.0
2015-02-03 13:20:00,80.21,80.21,80.2,80.2,6800.0,61.3723,61.3723,61.3647,61.3647,6800.0
2015-02-03 13:25:00,80.2,80.21,80.2,80.2,5500.0,61.3647,61.3723,61.3647,61.3647,5500.0
2015-02-03 13:30:00,80.21,80.21,80.15,80.17,14900.0,61.3723,61.3723,61.3264,61.3417,14900.0
2015-02-03 13:35:00,80.17,80.21,80.17,80.2,3800.0,61.3417,61.3723,61.3417,61.3647,3800.0
2015-02-03 13:40:00,80.21,80.21,80.19,80.2,7000.0,61.3723,61.3723,61.357,61.3647,7000.0
2015-02-03 13:45:00,80.2,80.21,80.19,80.19,20300.0,61.3647,61.3723,61.357,61.357,20300.0
2015-02-03 13:50:00,80.21,80.21,80.2,80.2,200.0,61.3723,61.3723,61.3647,61.3647,200.0
2015-02-03 13:55:00,80.2,80.21,80.13,80.18,302500.0,61.3647,61.3723,61.3111,61.3494,302500.0
2015-02-03 14:00:00,80.18,80.18,80.11,80.13,35100.0,61.3494,61.3494,61.2958,61.3111,35100.0
2015-02-03 14:05:00,80.13,80.16,80.13,80.14,7900.0,61.3111,61.3341,61.3111,61.3188,7900.0
2015-02-03 14:10:00,80.14,80.15,80.11,80.12,5400.0,61.3188,61.3264,61.2958,61.3034,5400.0
2015-02-03 14:15:00,80.11,80.12,80.11,80.12,4000.0,61.2958,61.3034,61.2958,61.3034,4000.0
2015-02-03 14:20:00,80.11,80.12,80.11,80.12,9500.0,61.2958,61.3034,61.2958,61.3034,9500.0
2015-02-03 14:25:00,80.11,80.15,80.11,80.15,9300.0,61.2958,61.3264,61.2958,61.3264,9300.0
2015-02-03 14:30:00,80.15,80.15,80.12,80.14,10800.0,61.3264,61.3264,61.3034,61.3188,10800.0
2015-02-03 14:35:00,80.14,80.14,80.12,80.13,4800.0,61.3188,61.3188,61.3034,61.3111,4800.0
2015-02-03 14:40:00,80.14,80.15,80.13,80.13,6900.0,61.3188,61.3264,61.3111,61.3111,6900.0
2015-02-03 14:45:00,80.15,80.15,80.13,80.14,4200.0,61.3264,61.3264,61.3111,61.3188,4200.0
2015-02-03 14:50:00,80.14,80.14,80.13,80.14,4000.0,61.3188,61.3188,61.3111,61.3188,4000.0
2015-02-03 14:55:00,80.14,80.15,80.13,80.15,11700.0,61.3188,61.3264,61.3111,61.3264,11700.0
2015-02-03 15:00:00,80.15,80.15,80.13,80.13,3900.0,61.3264,61.3264,61.3111,61.3111,3900.0
2015-02-03 15:05:00,80.14,80.15,80.13,80.14,2400.0,61.3188,61.3264,61.3111,61.3188,2400.0
2015-02-03 15:10:00,80.15,80.15,80.13,80.15,8900.0,61.3264,61.3264,61.3111,61.3264,8900.0
2015-02-03 15:15:00,80.14,80.15,80.14,80.14,1800.0,61.3188,61.3264,61.3188,61.3188,1800.0
2015-02-03 15:20:00,80.14,80.15,80.13,80.13,5500.0,61.3188,61.3264,61.3111,61.3111,5500.0
2015-02-03 15:25:00,80.13,80.15,80.13,80.15,7200.0,61.3111,61.3264,61.3111,61.3264,7200.0
2015-02-03 15:30:00,80.15,80.15,80.14,80.15,7800.0,61.3264,61.3264,61.3188,61.3264,7800.0
2015-02-03 15:35:00,80.15,80.15,80.14,80.15,5100.0,61.3264,61.3264,61.3188,61.3264,5100.0
2015-02-03 15:40:00,80.15,80.15,80.14,80.14,5200.0,61.3264,61.3264,61.3188,61.3188,5200.0
2015-02-03 15:45:00,80.15,80.15,80.14,80.15,6100.0,61.3264,61.3264,61.3188,61.3264,6100.0
2015-02-03 15:50:00,80.15,80.15,80.13,80.13,9200.0,61.3264,61.3264,61.3111,61.3111,9200.0
2015-02-03 15:55:00,80.14,80.16,80.13,80.14,16100.0,61.3188,61.3341,61.3111,61.3188,16100.0
2015-02-04 09:30:00,80.05,80.07,80.03,80.05,20400.0,61.2499,61.2652,61.2346,61.2499,20400.0
2015-02-04 09:35:00,80.03,80.05,80.02,80.05,2600.0,61.2346,61.2499,61.2269,61.2499,2600.0
2015-02-04 09:40:00,80.04,80.07,80.04,80.04,5200.0,61.2422,61.2652,61.2422,61.2422,5200.0
2015-02-04 09:45:00,80.06,80.07,80.04,80.05,1700.0,61.2575,61.2652,61.2422,61.2499,1700.0
2015-02-04 09:50:00,80.05,80.07,80.04,80.05,3800.0,61.2499,61.2652,61.2422,61.2499,3800.0
2015-02-04 09:55:00,80.04,80.06,80.04,80.06,3900.0,61.2422,61.2575,61.2422,61.2575,3900.0
2015-02-04 10:00:00,80.06,80.06,80.05,80.06,900.0,61.2575,61.2575,61.2499,61.2575,900.0
2015-02-04 10:05:00,80.07,80.07,80.05,80.06,10100.0,61.2652,61.2652,61.2499,61.2575,10100.0
2015-02-04 10:10:00,80.05,80.06,80.04,80.05,4900.0,61.2499,61.2575,61.2422,61.2499,4900.0
2015-02-04 10:15:00,80.05,80.06,80.04,80.05,4300.0,61.2499,61.2575,61.2422,61.2499,4300.0
2015-02-04 10:20:00,80.05,80.06,80.04,80.06,5500.0,61.2499,61.2575,61.2422,61.2575,5500.0
2015-02-04 10:25:00,80.05,80.06,80.04,80.04,5000.0,61.2499,61.2575,61.2422,61.2422,5000.0
2015-02-04 10:30:00,80.05,80.05,80.04,80.05,5200.0,61.2499,61.2499,61.2422,61.2499,5200.0
2015-02-04 10:35:00,80.04,80.06,80.04,80.05,11300.0,61.2422,61.2575,61.2422,61.2499,11300.0
2015-02-04 10:40:00,80.06,80.06,80.05,80.06,2100.0,61.2575,61.2575,61.2499,61.2575,2100.0
2015-02-04 10:45:00,80.06,80.06,80.05,80.06,5400.0,61.2575,61.2575,61.2499,61.2575,5400.0
2015-02-04 10:50:00,80.05,80.07,80.05,80.06,3500.0,61.2499,61.2652,61.2499,61.2575,3500.0
2015-02-04 10:55:00,80.07,80.07,80.06,80.06,1500.0,61.2652,61.2652,61.2575,61.2575,1500.0
2015-02-04 11:00:00,80.06,80.07,80.06,80.06,2900.0,61.2575,61.2652,61.2575,61.2575,2900.0
2015-02-04 11:05:00,80.07,80.08,80.06,80.08,10300.0,61.2652,61.2728,61.2575,61.2728,10300.0
2015-02-04 11:10:00,80.08,80.09,80.07,80.09,5000.0,61.2728,61.2805,61.2652,61.2805,5000.0
2015-02-04 11:15:00,80.09,80.09,80.07,80.09,5400.0,61.2805,61.2805,61.2652,61.2805,5400.0
2015-02-04 11:20:00,80.09,80.09,80.08,80.09,1600.0,61.2805,61.2805,61.2728,61.2805,1600.0
2015-02-04 11:25:00,80.09,80.09,80.08,80.08,4200.0,61.2805,61.2805,61.2728,61.2728,4200.0
2015-02-04 11:30:00,80.09,80.09,80.08,80.09,2400.0,61.2805,61.2805,61.2728,61.2805,2400.0
2015-02-04 11:35:00,80.08,80.09,80.08,80.09,1700.0,61.2728,61.2805,61.2728,61.2805,1700.0
2015-02-04 11:40:00,80.09,80.09,80.08,80.09,3900.0,61.2805,61.2805,61.2728,61.2805,3900.0
2015-02-04 11:45:00,80.08,80.09,80.07,80.08,17800.0,61.2728,61.2805,61.2652,61.2728,17800.0
2015-02-04 11:50:00,80.07,80.09,80.07,80.09,6100.0,61.2652,61.2805,61.2652,61.2805,6100.0
2015-02-04 11:55:00,80.08,80.09,80.08,80.08,2800.0,61.2728,61.2805,61.2728,61.2728,2800.0
2015-02-04 12:00:00,80.08,80.1,80.08,80.09,3800.0,61.2728,61.2881,61.2728,61.2805,3800.0
2015-02-04 12:05:00,80.08,80.09,80.07,80.09,9100.0,61.2728,61.2805,61.2652,61.2805,9100.0
2015-02-04 12:10:00,80.08,80.09,80.07,80.09,5400.0,61.2728,61.2805,61.2652,61.2805,5400.0
2015-02-04 12:15:00,80.09,80.09,80.06,80.06,13600.0,61.2805,61.2805,61.2575,61.2575,13600.0
2015-02-04 12:20:00,80.06,80.07,80.06,80.07,5100.0,61.2575,61.2652,61.2575,61.2652,5100.0
2015-02-04 12:25:00,80.07,80.08,80.06,80.08,13800.0,61.2652,61.2728,61.2575,61.2728,13800.0
2015-02-04 12:30:00,80.09,80.09,80.08,80.08,1700.0,61.2805,61.2805,61.2728,61.2728,1700.0
2015-02-04 12:35:00,80.08,80.11,80.08,80.1,12100.0,61.2728,61.2958,61.2728,61.2881,12100.0
2015-02-04 12:40:00,80.11,80.11,80.1,80.11,2100.0,61.2958,61.2958,61.2881,61.2958,2100.0
2015-02-04 12:45:00,80.11,80.11,80.1,80.11,1000.0,61.2958,61.2958,61.2881,61.2958,1000.0
2015-02-04 12:50:00,80.11,80.11,80.1,80.11,1200.0,61.2958,61.2958,61.2881,61.2958,1200.0
2015-02-04 12:55:00,80.1,80.11,80.07,80.09,144700.0,61.2881,61.2958,61.2652,61.2805,144700.0
2015-02-04 13:00:00,80.09,80.1,80.09,80.09,5300.0,61.2805,61.2881,61.2805,61.2805,5300.0
2015-02-04 13:05:00,80.09,80.11,80.09,80.1,17000.0,61.2805,61.2958,61.2805,61.2881,17000.0
2015-02-04 13:10:00,80.11,80.11,80.1,80.11,2300.0,61.2958,61.2958,61.2881,61.2958,2300.0
2015-02-04 13:15:00,80.1,80.11,80.09,80.11,6900.0,61.2881,61.2958,61.2805,61.2958,6900.0
2015-02-04 13:20:00,80.11,80.11,80.1,80.11,2500.0,61.2958,61.2958,61.2881,61.2958,2500.0
2015-02-04 13:25:00,80.11,80.12,80.1,80.12,2200.0,61.2958,61.3034,61.2881,61.3034,2200.0
2015-02-04 13:30:00,80.12,80.13,80.11,80.11,5400.0,61.3034,61.3111,61.2958,61.2958,5400.0
2015-02-04 13:35:00,80.12,80.12,80.11,80.12,10400.0,61.3034,61.3034,61.2958,61.3034,10400.0
2015-02-04 13:40:00,80.12,80.12,80.09,80.12,31400.0,61.3034,61.3034,61.2805,61.3034,31400.0
2015-02-04 13:45:00,80.11,80.12,80.11,80.12,9900.0,61.2958,61.3034,61.2958,61.3034,9900.0
2015-02-04 13:50:00,80.11,80.12,80.11,80.12,2900.0,61.2958,61.3034,61.2958,61.3034,2900.0
2015-02-04 13:55:00,80.12,80.13,80.11,80.12,18400.0,61.3034,61.3111,61.2958,61.3034,18400.0
2015-02-04 14:00:00,80.12,80.12,80.11,80.12,4700.0,61.3034,61.3034,61.2958,61.3034,4700.0
2015-02-04 14:05:00,80.11,80.12,80.11,80.11,3600.0,61.2958,61.3034,61.2958,61.2958,3600.0
2015-02-04 14:10:00,80.12,80.13,80.11,80.13,9100.0,61.3034,61.3111,61.2958,61.3111,9100.0
2015-02-04 14:15:00,80.12,80.14,80.12,80.13,3100.0,61.3034,61.3188,61.3034,61.3111,3100.0
2015-02-04 14:20:00,80.13,80.13,80.12,80.13,5700.0,61.3111,61.3111,61.3034,61.3111,5700.0
2015-02-04 14:25:00,80.13,80.14,80.12,80.14,2700.0,61.3111,61.3188,61.3034,61.3188,2700.0
2015-02-04 14:30:00,80.13,80.14,80.12,80.14,2600.0,61.3111,61.3188,61.3034,61.3188,2600.0
2015-02-04 14:35:00,80.13,80.14,80.12,80.13,1400.0,61.3111,61.3188,61.3034,61.3111,1400.0
2015-02-04 14:40:00,80.13,80.16,80.12,80.16,73000.0,61.3111,61.3341,61.3034,61.3341,73000.0
2015-02-04 14:45:00,80.16,80.16,80.15,80.16,4100.0,61.3341,61.3341,61.3264,61.3341,4100.0
2015-02-04 14:50:00,80.16,80.16,80.13,80.15,13100.0,61.3341,61.3341,61.3111,61.3264,13100.0
2015-02-04 14:55:00,80.14,80.15,80.13,80.15,7700.0,61.3188,61.3264,61.3111,61.3264,7700.0
2015-02-04 15:00:00,80.15,80.16,80.14,80.15,4100.0,61.3264,61.3341,61.3188,61.3264,4100.0
2015-02-04 15:05:00,80.16,80.16,80.14,80.15,2100.0,61.3341,61.3341,61.3188,61.3264,2100.0
2015-02-04 15:10:00,80.15,80.16,80.14,80.16,7000.0,61.3264,61.3341,61.3188,61.3341,7000.0
2015-02-04 15:15:00,80.15,80.16,80.15,80.15,1300.0,61.3264,61.3341,61.3264,61.3264,1300.0
2015-02-04 15:20:00,80.16,80.17,80.15,80.16,9800.0,61.3341,61.3417,61.3264,61.3341,9800.0
2015-02-04 15:25:00,80.16,80.17,80.14,80.16,16800.0,61.3341,61.3417,61.3188,61.3341,16800.0
2015-02-04 15:30:00,80.15,80.16,80.14,80.16,4900.0,61.3264,61.3341,61.3188,61.3341,4900.0
2015-02-04 15:35:00,80.16,80.16,80.14,80.15,23300.0,61.3341,61.3341,61.3188,61.3264,23300.0
2015-02-04 15:40:00,80.15,80.17,80.14,80.15,20800.0,61.3264,61.3417,61.3188,61.3264,20800.0
2015-02-04 15:45:00,80.17,80.18,80.16,80.18,7500.0,61.3417,61.3494,61.3341,61.3494,7500.0
2015-02-04 15:50:00,80.17,80.19,80.17,80.18,12700.0,61.3417,61.357,61.3417,61.3494,12700.0
2015-02-04 15:55:00,80.18,80.19,80.18,80.19,18000.0,61.3494,61.357,61.3494,61.357,18000.0
2015-02-05 09:30:00,80.19,80.19,80.14,80.16,38900.0,61.357,61.357,61.3188,61.3341,38900.0
2015-02-05 09:35:00,80.17,80.19,80.14,80.15,10200.0,61.3417,61.357,61.3188,61.3264,10200.0
2015-02-05 09:40:00,80.15,80.16,80.15,80.16,1500.0,61.3264,61.3341,61.3264,61.3341,1500.0
2015-02-05 09:45:00,80.16,80.16,80.11,80.12,15400.0,61.3341,61.3341,61.2958,61.3034,15400.0
2015-02-05 09:50:00,80.15,80.15,80.13,80.14,13200.0,61.3264,61.3264,61.3111,61.3188,13200.0
2015-02-05 09:55:00,80.15,80.17,80.14,80.15,15700.0,61.3264,61.3417,61.3188,61.3264,15700.0
2015-02-05 10:00:00,80.15,80.15,80.13,80.14,4700.0,61.3264,61.3264,61.3111,61.3188,4700.0
2015-02-05 10:05:00,80.16,80.17,80.14,80.15,3600.0,61.3341,61.3417,61.3188,61.3264,3600.0
2015-02-05 10:10:00,80.17,80.17,80.15,80.16,7100.0,61.3417,61.3417,61.3264,61.3341,7100.0
2015-02-05 10:15:00,80.16,80.17,80.15,80.17,5100.0,61.3341,61.3417,61.3264,61.3417,5100.0
2015-02-05 10:20:00,80.17,80.17,80.16,80.17,5000.0,61.3417,61.3417,61.3341,61.3417,5000.0
2015-02-05 10:25:00,80.17,80.17,80.16,80.17,2500.0,61.3417,61.3417,61.3341,61.3417,2500.0
2015-02-05 10:30:00,80.17,80.17,80.16,80.16,4500.0,61.3417,61.3417,61.3341,61.3341,4500.0
2015-02-05 10:35:00,80.16,80.18,80.16,80.16,7100.0,61.3341,61.3494,61.3341,61.3341,7100.0
2015-02-05 10:40:00,80.16,80.18,80.16,80.18,4500.0,61.3341,61.3494,61.3341,61.3494,4500.0
2015-02-05 10:45:00,80.18,80.18,80.16,80.18,1900.0,61.3494,61.3494,61.3341,61.3494,1900.0
2015-02-05 10:50:00,80.17,80.18,80.17,80.18,5900.0,61.3417,61.3494,61.3417,61.3494,5900.0
2015-02-05 10:55:00,80.18,80.21,80.17,80.2,105500.0,61.3494,61.3723,61.3417,61.3647,105500.0
2015-02-05 11:00:00,80.19,80.2,80.18,80.18,3000.0,61.357,61.3647,61.3494,61.3494,3000.0
2015-02-05 11:05:00,80.19,80.21,80.18,80.21,12200.0,61.357,61.3723,61.3494,61.3723,12200.0
2015-02-05 11:10:00,80.21,80.21,80.19,80.2,7300.0,61.3723,61.3723,61.357,61.3647,7300.0
2015-02-05 11:15:00,80.2,80.2,80.19,80.19,2200.0,61.3647,61.3647,61.357,61.357,2200.0
2015-02-05 11:20:00,80.2,80.2,80.19,80.2,11900.0,61.3647,61.3647,61.357,61.3647,11900.0
2015-02-05 11:25:00,80.19,80.2,80.19,80.2,1400.0,61.357,61.3647,61.357,61.3647,1400.0
2015-02-05 11:30:00,80.19,80.2,80.18,80.19,2200.0,61.357,61.3647,61.3494,61.357,2200.0
2015-02-05 11:35:00,80.19,80.19,80.16,80.16,1300.0,61.357,61.357,61.3341,61.3341,1300.0
2015-02-05 11:40:00,80.16,80.17,80.16,80.16,8300.0,61.3341,61.3417,61.3341,61.3341,8300.0
2015-02-05 11:45:00,80.17,80.18,80.16,80.18,2400.0,61.3417,61.3494,61.3341,61.3494,2400.0
2015-02-05 11:50:00,80.18,80.18,80.16,80.18,2900.0,61.3494,61.3494,61.3341,61.3494,2900.0
2015-02-05 11:55:00,80.17,80.19,80.17,80.18,10900.0,61.3417,61.357,61.3417,61.3494,10900.0
2015-02-05 12:00:00,80.17,80.18,80.16,80.17,1500.0,61.3417,61.3494,61.3341,61.3417,1500.0
2015-02-05 12:05:00,80.17,80.19,80.17,80.19,24800.0,61.3417,61.357,61.3417,61.357,24800.0
2015-02-05 12:10:00,80.19,80.19,80.18,80.19,2100.0,61.357,61.357,61.3494,61.357,2100.0
2015-02-05 12:15:00,80.18,80.19,80.18,80.19,600.0,61.3494,61.357,61.3494,61.357,600.0
2015-02-05 12:20:00,80.18,80.21,80.17,80.21,33600.0,61.3494,61.3723,61.3417,61.3723,33600.0
2015-02-05 12:25:00,80.21,80.21,80.2,80.21,38200.0,61.3723,61.3723,61.3647,61.3723,38200.0
2015-02-05 12:30:00,80.21,80.21,80.2,80.21,3100.0,61.3723,61.3723,61.3647,61.3723,3100.0
2015-02-05 12:35:00,80.21,80.21,80.2,80.2,1700.0,61.3723,61.3723,61.3647,61.3647,1700.0
2015-02-05 12:40:00,80.21,80.21,80.2,80.21,1200.0,61.3723,61.3723,61.3647,61.3723,1200.0
2015-02-05 12:45:00,80.2,80.21,80.2,80.21,2300.0,61.3647,61.3723,61.3647,61.3723,2300.0
2015-02-05 12:50:00,80.2,80.21,80.2,80.21,3600.0,61.3647,61.3723,61.3647,61.3723,3600.0
2015-02-05 12:55:00,80.2,80.21,80.2,80.2,18400.0,61.3647,61.3723,61.3647,61.3647,18400.0
2015-02-05 13:00:00,80.2,80.2,80.19,80.2,2000.0,61.3647,61.3647,61.357,61.3647,2000.0
2015-02-05 13:05:00,80.19,80.19,80.18,80.18,2000.0,61.357,61.357,61.3494,61.3494,2000.0
2015-02-05 13:10:00,80.18,80.19,80.17,80.18,5300.0,61.3494,61.357,61.3417,61.3494,5300.0
2015-02-05 13:15:00,80.18,80.18,80.16,80.18,7400.0,61.3494,61.3494,61.3341,61.3494,7400.0
2015-02-05 13:20:00,80.18,80.19,80.17,80.17,5700.0,61.3494,61.357,61.3417,61.3417,5700.0
2015-02-05 13:25:00,80.18,80.18,80.17,80.17,1700.0,61.3494,61.3494,61.3417,61.3417,1700.0
2015-02-05 13:30:00,80.18,80.19,80.16,80.18,11600.0,61.3494,61.357,61.3341,61.3494,11600.0
2015-02-05 13:35:00,80.17,80.18,80.16,80.18,2900.0,61.3417,61.3494,61.3341,61.3494,2900.0
2015-02-05 13:40:00,80.18,80.18,80.15,80.15,17900.0,61.3494,61.3494,61.3264,61.3264,17900.0
2015-02-05 13:45:00,80.15,80.18,80.15,80.17,3300.0,61.3264,61.3494,61.3264,61.3417,3300.0
2015-02-05 13:50:00,80.18,80.2,80.18,80.18,1500.0,61.3494,61.3647,61.3494,61.3494,1500.0
2015-02-05 13:55:00,80.18,80.21,80.18,80.21,3700.0,61.3494,61.3723,61.3494,61.3723,3700.0
2015-02-05 14:00:00,80.2,80.21,80.2,80.2,3100.0,61.3647,61.3723,61.3647,61.3647,3100.0
2015-02-05 14:05:00,80.2,80.21,80.18,80.2,42300.0,61.3647,61.3723,61.3494,61.3647,42300.0
2015-02-05 14:10:00,80.19,80.21,80.17,80.21,131900.0,61.357,61.3723,61.3417,61.3723,131900.0
2015-02-05 14:15:00,80.21,80.21,80.18,80.18,14200.0,61.3723,61.3723,61.3494,61.3494,14200.0
2015-02-05 14:20:00,80.2,80.2,80.18,80.19,10100.0,61.3647,61.3647,61.3494,61.357,10100.0
2015-02-05 14:25:00,80.19,80.21,80.19,80.21,5700.0,61.357,61.3723,61.357,61.3723,5700.0
2015-02-05 14:30:00,80.21,80.21,80.2,80.21,7000.0,61.3723,61.3723,61.3647,61.3723,7000.0
2015-02-05 14:35:00,80.21,80.22,80.2,80.21,13700.0,61.3723,61.38,61.3647,61.3723,13700.0
2015-02-05 14:40:00,80.21,80.21,80.19,80.2,8200.0,61.3723,61.3723,61.357,61.3647,8200.0
2015-02-05 14:45:00,80.2,80.2,80.19,80.2,7700.0,61.3647,61.3647,61.357,61.3647,7700.0
2015-02-05 14:50:00,80.2,80.21,80.19,80.21,500.0,61.3647,61.3723,61.357,61.3723,500.0
2015-02-05 14:55:00,80.2,80.21,80.19,80.21,4100.0,61.3647,61.3723,61.357,61.3723,4100.0
2015-02-05 15:00:00,80.21,80.21,80.19,80.2,1700.0,61.3723,61.3723,61.357,61.3647,1700.0
2015-02-05 15:05:00,80.2,80.21,80.18,80.19,67700.0,61.3647,61.3723,61.3494,61.357,67700.0
2015-02-05 15:10:00,80.17,80.19,80.17,80.19,4300.0,61.3417,61.357,61.3417,61.357,4300.0
2015-02-05 15:15:00,80.18,80.2,80.17,80.2,2600.0,61.3494,61.3647,61.3417,61.3647,2600.0
2015-02-05 15:20:00,80.21,80.21,80.19,80.2,9900.0,61.3723,61.3723,61.357,61.3647,9900.0
2015-02-05 15:25:00,80.19,80.2,80.19,80.2,8600.0,61.357,61.3647,61.357,61.3647,8600.0
2015-02-05 15:30:00,80.2,80.2,80.19,80.2,800.0,61.3647,61.3647,61.357,61.3647,800.0
2015-02-05 15:35:00,80.2,80.2,80.17,80.2,45000.0,61.3647,61.3647,61.3417,61.3647,45000.0
2015-02-05 15:40:00,80.19,80.21,80.19,80.21,9300.0,61.357,61.3723,61.357,61.3723,9300.0
2015-02-05 15:45:00,80.2,80.21,80.2,80.21,6500.0,61.3647,61.3723,61.3647,61.3723,6500.0
2015-02-05 15:50:00,80.21,80.21,80.2,80.2,5000.0,61.3723,61.3723,61.3647,61.3647,5000.0
2015-02-05 15:55:00,80.2,80.21,80.17,80.2,10000.0,61.3647,61.3723,61.3417,61.3647,10000.0
2015-02-06 09:30:00,80.05,80.07,80.04,80.05,31000.0,61.2499,61.2652,61.2422,61.2499,31000.0
2015-02-06 09:35:00,80.06,80.07,80.05,80.06,8300.0,61.2575,61.2652,61.2499,61.2575,8300.0
2015-02-06 09:40:00,80.06,80.07,80.05,80.06,7000.0,61.2575,61.2652,61.2499,61.2575,7000.0
2015-02-06 09:45:00,80.06,80.07,80.05,80.06,13700.0,61.2575,61.2652,61.2499,61.2575,13700.0
2015-02-06 09:50:00,80.06,80.07,80.05,80.06,2700.0,61.2575,61.2652,61.2499,61.2575,2700.0
2015-02-06 09:55:00,80.06,80.07,80.05,80.06,8400.0,61.2575,61.2652,61.2499,61.2575,8400.0
2015-02-06 10:00:00,80.06,80.07,80.06,80.06,2200.0,61.2575,61.2652,61.2575,61.2575,2200.0
2015-02-06 10:05:00,80.06,80.07,80.02,80.02,24800.0,61.2575,61.2652,61.2269,61.2269,24800.0
2015-02-06 10:10:00,80.03,80.06,80.02,80.02,31000.0,61.2346,61.2575,61.2269,61.2269,31000.0
2015-02-06 10:15:00,80.04,80.04,80.01,80.02,25000.0,61.2422,61.2422,61.2193,61.2269,25000.0
2015-02-06 10:20:00,80.03,80.05,80.02,80.04,48900.0,61.2346,61.2499,61.2269,61.2422,48900.0
2015-02-06 10:25:00,80.03,80.05,80.02,80.04,11500.0,61.2346,61.2499,61.2269,61.2422,11500.0
2015-02-06 10:30:00,80.04,80.04,80.02,80.03,3800.0,61.2422,61.2422,61.2269,61.2346,3800.0
2015-02-06 10:35:00,80.03,80.05,80.03,80.05,4700.0,61.2346,61.2499,61.2346,61.2499,4700.0
2015-02-06 10:40:00,80.05,80.07,80.04,80.06,5000.0,61.2499,61.2652,61.2422,61.2575,5000.0
2015-02-06 10:45:00,80.04,80.07,80.04,80.06,12300.0,61.2422,61.2652,61.2422,61.2575,12300.0
2015-02-06 10:50:00,80.06,80.07,80.04,80.06,1500.0,61.2575,61.2652,61.2422,61.2575,1500.0
2015-02-06 10:55:00,80.05,80.06,80.04,80.04,1400.0,61.2499,61.2575,61.2422,61.2422,1400.0
2015-02-06 11:00:00,80.05,80.05,80.03,80.05,2900.0,61.2499,61.2499,61.2346,61.2499,2900.0
2015-02-06 11:05:00,80.03,80.03,80.02,80.03,3100.0,61.2346,61.2346,61.2269,61.2346,3100.0
2015-02-06 11:10:00,80.03,80.04,80.02,80.03,700.0,61.2346,61.2422,61.2269,61.2346,700.0
2015-02-06 11:15:00,80.03,80.04,80.02,80.03,11100.0,61.2346,61.2422,61.2269,61.2346,11100.0
2015-02-06 11:20:00,80.03,80.04,80.02,80.02,3600.0,61.2346,61.2422,61.2269,61.2269,3600.0
2015-02-06 11:25:00,80.03,80.04,80.03,80.04,6700.0,61.2346,61.2422,61.2346,61.2422,6700.0
2015-02-06 11:30:00,80.04,80.04,80.03,80.04,8900.0,61.2422,61.2422,61.2346,61.2422,8900.0
2015-02-06 11:35:00,80.03,80.04,80.03,80.03,9000.0,61.2346,61.2422,61.2346,61.2346,9000.0
2015-02-06 11:40:00,80.04,80.04,80.03,80.03,8600.0,61.2422,61.2422,61.2346,61.2346,8600.0
2015-02-06 11:45:00,80.03,80.04,80.03,80.04,2000.0,61.2346,61.2422,61.2346,61.2422,2000.0
2015-02-06 11:50:00,80.04,80.04,80.02,80.03,22300.0,61.2422,61.2422,61.2269,61.2346,22300.0
2015-02-06 11:55:00,80.02,80.03,80.02,80.02,7800.0,61.2269,61.2346,61.2269,61.2269,7800.0
2015-02-06 12:00:00,80.02,80.04,80.02,80.04,12600.0,61.2269,61.2422,61.2269,61.2422,12600.0
2015-02-06 12:05:00,80.03,80.04,80.03,80.04,700.0,61.2346,61.2422,61.2346,61.2422,700.0
2015-02-06 12:10:00,80.04,80.04,80.03,80.03,4700.0,61.2422,61.2422,61.2346,61.2346,4700.0
2015-02-06 12:15:00,80.03,80.04,80.03,80.03,2000.0,61.2346,61.2422,61.2346,61.2346,2000.0
2015-02-06 12:20:00,80.04,80.04,80.03,80.04,1200.0,61.2422,61.2422,61.2346,61.2422,1200.0
2015-02-06 12:25:00,80.04,80.04,80.02,80.02,1700.0,61.2422,61.2422,61.2269,61.2269,1700.0
2015-02-06 12:30:00,80.03,80.03,80.01,80.02,10000.0,61.2346,61.2346,61.2193,61.2269,10000.0
2015-02-06 12:35:00,80.02,80.02,80.0,80.0,6700.0,61.2269,61.2269,61.2116,61.2116,6700.0
2015-02-06 12:40:00,80.01,80.01,80.0,80.0,2000.0,61.2193,61.2193,61.2116,61.2116,2000.0
2015-02-06 12:45:00,80.02,80.02,80.0,80.02,7100.0,61.2269,61.2269,61.2116,61.2269,7100.0
2015-02-06 12:50:00,80.0,80.01,80.0,80.0,20200.0,61.2116,61.2193,61.2116,61.2116,20200.0
2015-02-06 12:55:00,80.01,80.01,79.98,79.99,3300.0,61.2193,61.2193,61.1963,61.204,3300.0
2015-02-06 13:00:00,79.99,79.99,79.98,79.98,900.0,61.204,61.204,61.1963,61.1963,900.0
2015-02-06 13:05:00,79.98,79.99,79.96,79.98,5000.0,61.1963,61.204,61.181,61.1963,5000.0
2015-02-06 13:10:00,79.98,79.98,79.97,79.98,1300.0,61.1963,61.1963,61.1887,61.1963,1300.0
2015-02-06 13:15:00,79.99,79.99,79.98,79.98,1700.0,61.204,61.204,61.1963,61.1963,1700.0
2015-02-06 13:20:00,79.98,80.0,79.98,79.99,5200.0,61.1963,61.2116,61.1963,61.204,5200.0
2015-02-06 13:25:00,79.98,79.99,79.97,79.99,11800.0,61.1963,61.204,61.1887,61.204,11800.0
2015-02-06 13:30:00,79.98,79.99,79.97,79.99,1300.0,61.1963,61.204,61.1887,61.204,1300.0
2015-02-06 13:35:00,79.98,79.99,79.98,79.99,14700.0,61.1963,61.204,61.1963,61.204,14700.0
2015-02-06 13:40:00,79.99,79.99,79.97,79.97,1700.0,61.204,61.204,61.1887,61.1887,1700.0
2015-02-06 13:45:00,79.97,79.97,79.95,79.95,11500.0,61.1887,61.1887,61.1734,61.1734,11500.0
2015-02-06 13:50:00,79.95,79.95,79.92,79.94,11400.0,61.1734,61.1734,61.1504,61.1657,11400.0
2015-02-06 13:55:00,79.94,79.95,79.92,79.95,2500.0,61.1657,61.1734,61.1504,61.1734,2500.0
2015-02-06 14:00:00,79.95,79.95,79.93,79.94,1000.0,61.1734,61.1734,61.1581,61.1657,1000.0
2015-02-06 14:05:00,79.95,79.95,79.93,79.93,4600.0,61.1734,61.1734,61.1581,61.1581,4600.0
2015-02-06 14:10:00,79.94,79.95,79.92,79.95,3300.0,61.1657,61.1734,61.1504,61.1734,3300.0
2015-02-06 14:15:00,79.95,79.96,79.93,79.95,900.0,61.1734,61.181,61.1581,61.1734,900.0
2015-02-06 14:20:00,79.95,79.97,79.91,79.91,27200.0,61.1734,61.1887,61.1428,61.1428,27200.0
2015-02-06 14:25:00,79.93,79.95,79.92,79.94,6900.0,61.1581,61.1734,61.1504,61.1657,6900.0
2015-02-06 14:30:00,79.96,79.96,79.94,79.96,8800.0,61.181,61.181,61.1657,61.181,8800.0
2015-02-06 14:35:00,79.94,79.96,79.94,79.94,7900.0,61.1657,61.181,61.1657,61.1657,7900.0
2015-02-06 14:40:00,79.93,79.94,79.92,79.93,10000.0,61.1581,61.1657,61.1504,61.1581,10000.0
2015-02-06 14:45:00,79.94,79.94,79.92,79.92,5500.0,61.1657,61.1657,61.1504,61.1504,5500.0
2015-02-06 14:50:00,79.92,79.94,79.92,79.93,3700.0,61.1504,61.1657,61.1504,61.1581,3700.0
2015-02-06 14:55:00,79.92,79.94,79.92,79.94,3100.0,61.1504,61.1657,61.1504,61.1657,3100.0
2015-02-06 15:00:00,79.93,79.94,79.91,79.92,8900.0,61.1581,61.1657,61.1428,61.1504,8900.0
2015-02-06 15:05:00,79.92,79.92,79.91,79.91,2400.0,61.1504,61.1504,61.1428,61.1428,2400.0
2015-02-06 15:10:00,79.91,79.92,79.9,79.91,13200.0,61.1428,61.1504,61.1351,61.1428,13200.0
2015-02-06 15:15:00,79.91,79.92,79.9,79.91,3800.0,61.1428,61.1504,61.1351,61.1428,3800.0
2015-02-06 15:20:00,79.91,79.93,79.9,79.92,12200.0,61.1428,61.1581,61.1351,61.1504,12200.0
2015-02-06 15:25:00,79.91,79.92,79.9,79.9,6300.0,61.1428,61.1504,61.1351,61.1351,6300.0
2015-02-06 15:30:00,79.91,79.91,79.89,79.9,10100.0,61.1428,61.1428,61.1275,61.1351,10100.0
2015-02-06 15:35:00,79.9,79.92,79.89,79.92,10900.0,61.1351,61.1504,61.1275,61.1504,10900.0
2015-02-06 15:40:00,79.92,79.95,79.91,79.93,43700.0,61.1504,61.1734,61.1428,61.1581,43700.0
2015-02-06 15:45:00,79.93,79.97,79.92,79.95,62100.0,61.1581,61.1887,61.1504,61.1734,62100.0
2015-02-06 15:50:00,79.95,79.97,79.94,79.95,33800.0,61.1734,61.1887,61.1657,61.1734,33800.0
2015-02-06 15:55:00,79.95,79.98,79.91,79.92,75400.0,61.1734,61.1963,61.1428,61.1504,75400.0
2015-02-09 09:30:00,79.95,79.96,79.94,79.95,14400.0,61.1734,61.181,61.1657,61.1734,14400.0
2015-02-09 09:35:00,79.95,79.96,79.95,79.95,4800.0,61.1734,61.181,61.1734,61.1734,4800.0
2015-02-09 09:40:00,79.95,79.96,79.94,79.95,21200.0,61.1734,61.181,61.1657,61.1734,21200.0
2015-02-09 09:45:00,79.95,79.95,79.94,79.94,23800.0,61.1734,61.1734,61.1657,61.1657,23800.0
2015-02-09 09:50:00,79.92,79.94,79.91,79.93,4300.0,61.1504,61.1657,61.1428,61.1581,4300.0
2015-02-09 09:55:00,79.92,79.93,79.9,79.9,18000.0,61.1504,61.1581,61.1351,61.1351,18000.0
2015-02-09 10:00:00,79.91,79.91,79.89,79.89,20800.0,61.1428,61.1428,61.1275,61.1275,20800.0
2015-02-09 10:05:00,79.89,79.9,79.89,79.89,9300.0,61.1275,61.1351,61.1275,61.1275,9300.0
2015-02-09 10:10:00,79.89,79.9,79.88,79.9,2300.0,61.1275,61.1351,61.1198,61.1351,2300.0
2015-02-09 10:15:00,79.9,79.9,79.88,79.89,7800.0,61.1351,61.1351,61.1198,61.1275,7800.0
2015-02-09 10:20:00,79.9,79.93,79.9,79.92,25600.0,61.1351,61.1581,61.1351,61.1504,25600.0
2015-02-09 10:25:00,79.92,79.94,79.91,79.92,10500.0,61.1504,61.1657,61.1428,61.1504,10500.0
2015-02-09 10:30:00,79.93,79.94,79.91,79.93,1700.0,61.1581,61.1657,61.1428,61.1581,1700.0
2015-02-09 10:35:00,79.94,79.94,79.92,79.94,4800.0,61.1657,61.1657,61.1504,61.1657,4800.0
2015-02-09 10:40:00,79.94,79.95,79.94,79.95,11400.0,61.1657,61.1734,61.1657,61.1734,11400.0
2015-02-09 10:45:00,79.95,79.95,79.94,79.95,13200.0,61.1734,61.1734,61.1657,61.1734,13200.0
2015-02-09 10:50:00,79.94,79.95,79.94,79.95,6200.0,61.1657,61.1734,61.1657,61.1734,6200.0
2015-02-09 10:55:00,79.94,79.95,79.94,79.95,13200.0,61.1657,61.1734,61.1657,61.1734,13200.0
2015-02-09 11:00:00,79.95,79.96,79.94,79.96,11700.0,61.1734,61.181,61.1657,61.181,11700.0
2015-02-09 11:05:00,79.95,79.96,79.94,79.96,3900.0,61.1734,61.181,61.1657,61.181,3900.0
2015-02-09 11:10:00,79.96,79.96,79.94,79.95,6500.0,61.181,61.181,61.1657,61.1734,6500.0
2015-02-09 11:15:00,79.95,79.96,79.95,79.96,2600.0,61.1734,61.181,61.1734,61.181,2600.0
2015-02-09 11:20:00,79.96,79.96,79.95,79.96,10100.0,61.181,61.181,61.1734,61.181,10100.0
2015-02-09 11:25:00,79.95,79.96,79.93,79.93,10400.0,61.1734,61.181,61.1581,61.1581,10400.0
2015-02-09 11:30:00,79.94,79.95,79.93,79.95,1500.0,61.1657,61.1734,61.1581,61.1734,1500.0
2015-02-09 11:35:00,79.95,79.96,79.94,79.95,3100.0,61.1734,61.181,61.1657,61.1734,3100.0
2015-02-09 11:40:00,79.96,79.96,79.94,79.94,3600.0,61.181,61.181,61.1657,61.1657,3600.0
2015-02-09 11:45:00,79.95,79.96,79.94,79.94,4500.0,61.1734,61.181,61.1657,61.1657,4500.0
2015-02-09 11:50:00,79.94,79.95,79.94,79.95,6100.0,61.1657,61.1734,61.1657,61.1734,6100.0
2015-02-09 11:55:00,79.95,79.95,79.94,79.94,4400.0,61.1734,61.1734,61.1657,61.1657,4400.0
2015-02-09 12:00:00,79.94,79.95,79.94,79.95,8000.0,61.1657,61.1734,61.1657,61.1734,8000.0
2015-02-09 12:05:00,79.95,79.95,79.94,79.95,7800.0,61.1734,61.1734,61.1657,61.1734,7800.0
2015-02-09 12:10:00,79.95,79.95,79.94,79.95,1100.0,61.1734,61.1734,61.1657,61.1734,1100.0
2015-02-09 12:15:00,79.95,79.95,79.94,79.95,600.0,61.1734,61.1734,61.1657,61.1734,600.0
2015-02-09 12:20:00,79.94,79.95,79.94,79.95,6300.0,61.1657,61.1734,61.1657,61.1734,6300.0
2015-02-09 12:25:00,79.95,79.95,79.94,79.95,7200.0,61.1734,61.1734,61.1657,61.1734,7200.0
2015-02-09 12:30:00,79.95,79.95,79.94,79.95,4900.0,61.1734,61.1734,61.1657,61.1734,4900.0
2015-02-09 12:35:00,79.95,79.95,79.94,79.95,600.0,61.1734,61.1734,61.1657,61.1734,600.0
2015-02-09 12:40:00,79.95,79.95,79.94,79.95,700.0,61.1734,61.1734,61.1657,61.1734,700.0
2015-02-09 12:45:00,79.95,79.95,79.95,79.95,300.0,61.1734,61.1734,61.1734,61.1734,300.0
2015-02-09 12:50:00,79.94,79.95,79.94,79.95,5000.0,61.1657,61.1734,61.1657,61.1734,5000.0
2015-02-09 12:55:00,79.95,79.95,79.94,79.94,2100.0,61.1734,61.1734,61.1657,61.1657,2100.0
2015-02-09 13:00:00,79.95,79.95,79.94,79.95,3300.0,61.1734,61.1734,61.1657,61.1734,3300.0
2015-02-09 13:05:00,79.95,79.95,79.94,79.95,7200.0,61.1734,61.1734,61.1657,61.1734,7200.0
2015-02-09 13:10:00,79.95,79.95,79.94,79.94,1800.0,61.1734,61.1734,61.1657,61.1657,1800.0
2015-02-09 13:15:00,79.95,79.95,79.95,79.95,400.0,61.1734,61.1734,61.1734,61.1734,400.0
2015-02-09 13:20:00,79.95,79.95,79.94,79.94,3000.0,61.1734,61.1734,61.1657,61.1657,3000.0
2015-02-09 13:25:00,79.95,79.95,79.94,79.95,9400.0,61.1734,61.1734,61.1657,61.1734,9400.0
2015-02-09 13:30:00,79.95,79.95,79.94,79.94,4500.0,61.1734,61.1734,61.1657,61.1657,4500.0
2015-02-09 13:35:00,79.94,79.95,79.94,79.95,7300.0,61.1657,61.1734,61.1657,61.1734,7300.0
2015-02-09 13:40:00,79.95,79.95,79.94,79.95,3000.0,61.1734,61.1734,61.1657,61.1734,3000.0
2015-02-09 13:45:00,79.95,79.95,79.93,79.94,1400.0,61.1734,61.1734,61.1581,61.1657,1400.0
2015-02-09 13:50:00,79.94,79.95,79.93,79.94,21000.0,61.1657,61.1734,61.1581,61.1657,21000.0
2015-02-09 13:55:00,79.95,79.95,79.93,79.94,5400.0,61.1734,61.1734,61.1581,61.1657,5400.0
2015-02-09 14:00:00,79.93,79.95,79.93,79.94,5300.0,61.1581,61.1734,61.1581,61.1657,5300.0
2015-02-09 14:05:00,79.93,79.95,79.93,79.95,10600.0,61.1581,61.1734,61.1581,61.1734,10600.0
2015-02-09 14:10:00,79.95,79.95,79.89,79.91,57400.0,61.1734,61.1734,61.1275,61.1428,57400.0
2015-02-09 14:15:00,79.92,79.92,79.89,79.9,3600.0,61.1504,61.1504,61.1275,61.1351,3600.0
2015-02-09 14:20:00,79.89,79.92,79.89,79.92,2300.0,61.1275,61.1504,61.1275,61.1504,2300.0
2015-02-09 14:25:00,79.92,79.92,79.88,79.88,14500.0,61.1504,61.1504,61.1198,61.1198,14500.0
2015-02-09 14:30:00,79.88,79.89,79.88,79.88,3100.0,61.1198,61.1275,61.1198,61.1198,3100.0
2015-02-09 14:35:00,79.88,79.89,79.88,79.88,6400.0,61.1198,61.1275,61.1198,61.1198,6400.0
2015-02-09 14:40:00,79.89,79.89,79.88,79.89,3100.0,61.1275,61.1275,61.1198,61.1275,3100.0
2015-02-09 14:45:00,79.89,79.91,79.88,79.91,4200.0,61.1275,61.1428,61.1198,61.1428,4200.0
2015-02-09 14:50:00,79.92,79.92,79.9,79.9,1500.0,61.1504,61.1504,61.1351,61.1351,1500.0
2015-02-09 14:55:00,79.91,79.92,79.9,79.92,2400.0,61.1428,61.1504,61.1351,61.1504,2400.0
2015-02-09 15:00:00,79.9,79.91,79.88,79.89,7200.0,61.1351,61.1428,61.1198,61.1275,7200.0
2015-02-09 15:05:00,79.89,79.92,79.89,79.91,1800.0,61.1275,61.1504,61.1275,61.1428,1800.0
2015-02-09 15:10:00,79.92,79.92,79.91,79.91,3000.0,61.1504,61.1504,61.1428,61.1428,3000.0
2015-02-09 15:15:00,79.92,79.92,79.91,79.91,2500.0,61.1504,61.1504,61.1428,61.1428,2500.0
2015-02-09 15:20:00,79.92,79.92,79.91,79.92,3200.0,61.1504,61.1504,61.1428,61.1504,3200.0
2015-02-09 15:25:00,79.92,79.93,79.91,79.92,6200.0,61.1504,61.1581,61.1428,61.1504,6200.0
2015-02-09 15:30:00,79.92,79.92,79.91,79.92,500.0,61.1504,61.1504,61.1428,61.1504,500.0
2015-02-09 15:35:00,79.91,79.93,79.91,79.92,5000.0,61.1428,61.1581,61.1428,61.1504,5000.0
2015-02-09 15:40:00,79.92,79.93,79.91,79.92,8100.0,61.1504,61.1581,61.1428,61.1504,8100.0
2015-02-09 15:45:00,79.93,79.93,79.92,79.93,13200.0,61.1581,61.1581,61.1504,61.1581,13200.0
2015-02-09 15:50:00,79.93,79.94,79.92,79.94,11800.0,61.1581,61.1657,61.1504,61.1657,11800.0
2015-02-09 15:55:00,79.94,79.94,79.93,79.94,11700.0,61.1657,61.1657,61.1581,61.1657,11700.0
2015-02-10 09:30:00,79.94,79.95,79.89,79.94,15700.0,61.1657,61.1734,61.1275,61.1657,15700.0
2015-02-10 09:35:00,79.93,79.95,79.9,79.93,2600.0,61.1581,61.1734,61.1351,61.1581,2600.0
2015-02-10 09:40:00,79.95,79.95,79.89,79.9,5800.0,61.1734,61.1734,61.1275,61.1351,5800.0
2015-02-10 09:45:00,79.92,79.92,79.89,79.92,800.0,61.1504,61.1504,61.1275,61.1504,800.0
2015-02-10 09:50:00,79.9,79.93,79.89,79.93,5600.0,61.1351,61.1581,61.1275,61.1581,5600.0
2015-02-10 09:55:00,79.93,79.93,79.93,79.93,300.0,61.1581,61.1581,61.1581,61.1581,300.0
2015-02-10 10:00:00,79.92,79.94,79.91,79.94,1500.0,61.1504,61.1657,61.1428,61.1657,1500.0
2015-02-10 10:05:00,79.94,79.94,79.9,79.92,2400.0,61.1657,61.1657,61.1351,61.1504,2400.0
2015-02-10 10:10:00,79.91,79.92,79.9,79.91,6400.0,61.1428,61.1504,61.1351,61.1428,6400.0
2015-02-10 10:15:00,79.92,79.92,79.91,79.91,3300.0,61.1504,61.1504,61.1428,61.1428,3300.0
2015-02-10 10:20:00,79.91,79.91,79.9,79.9,1500.0,61.1428,61.1428,61.1351,61.1351,1500.0
2015-02-10 10:25:00,79.91,79.93,79.9,79.9,2100.0,61.1428,61.1581,61.1351,61.1351,2100.0
2015-02-10 10:30:00,79.92,79.94,79.91,79.94,5400.0,61.1504,61.1657,61.1428,61.1657,5400.0
2015-02-10 10:35:00,79.93,79.93,79.91,79.92,2000.0,61.1581,61.1581,61.1428,61.1504,2000.0
2015-02-10 10:40:00,79.92,79.93,79.91,79.93,5200.0,61.1504,61.1581,61.1428,61.1581,5200.0
2015-02-10 10:45:00,79.93,79.94,79.91,79.94,3700.0,61.1581,61.1657,61.1428,61.1657,3700.0
2015-02-10 10:50:00,79.94,79.94,79.91,79.93,4000.0,61.1657,61.1657,61.1428,61.1581,4000.0
2015-02-10 10:55:00,79.93,79.94,79.92,79.92,7800.0,61.1581,61.1657,61.1504,61.1504,7800.0
2015-02-10 11:00:00,79.92,79.93,79.92,79.93,6300.0,61.1504,61.1581,61.1504,61.1581,6300.0
2015-02-10 11:05:00,79.92,79.92,79.9,79.92,5700.0,61.1504,61.1504,61.1351,61.1504,5700.0
2015-02-10 11:10:00,79.92,79.92,79.91,79.92,1000.0,61.1504,61.1504,61.1428,61.1504,1000.0
2015-02-10 11:15:00,79.91,79.92,79.9,79.91,6200.0,61.1428,61.1504,61.1351,61.1428,6200.0
2015-02-10 11:20:00,79.9,79.91,79.89,79.91,13400.0,61.1351,61.1428,61.1275,61.1428,13400.0
2015-02-10 11:25:00,79.91,79.91,79.9,79.9,1300.0,61.1428,61.1428,61.1351,61.1351,1300.0
2015-02-10 11:30:00,79.91,79.92,79.9,79.91,4400.0,61.1428,61.1504,61.1351,61.1428,4400.0
2015-02-10 11:35:00,79.91,79.92,79.9,79.91,5800.0,61.1428,61.1504,61.1351,61.1428,5800.0
2015-02-10 11:40:00,79.91,79.92,79.9,79.9,6100.0,61.1428,61.1504,61.1351,61.1351,6100.0
2015-02-10 11:45:00,79.91,79.92,79.89,79.9,3900.0,61.1428,61.1504,61.1275,61.1351,3900.0
2015-02-10 11:50:00,79.89,79.9,79.87,79.9,110800.0,61.1275,61.1351,61.1122,61.1351,110800.0
2015-02-10 11:55:00,79.9,79.9,79.88,79.89,14100.0,61.1351,61.1351,61.1198,61.1275,14100.0
2015-02-10 12:00:00,79.88,79.9,79.88,79.9,200.0,61.1198,61.1351,61.1198,61.1351,200.0
2015-02-10 12:05:00,79.89,79.89,79.88,79.89,1800.0,61.1275,61.1275,61.1198,61.1275,1800.0
2015-02-10 12:10:00,79.89,79.89,79.88,79.88,13800.0,61.1275,61.1275,61.1198,61.1198,13800.0
2015-02-10 12:15:00,79.88,79.89,79.88,79.88,1300.0,61.1198,61.1275,61.1198,61.1198,1300.0
2015-02-10 12:20:00,79.89,79.89,79.88,79.89,26700.0,61.1275,61.1275,61.1198,61.1275,26700.0
2015-02-10 12:25:00,79.89,79.89,79.88,79.88,9100.0,61.1275,61.1275,61.1198,61.1198,9100.0
2015-02-10 12:30:00,79.89,79.89,79.88,79.88,1700.0,61.1275,61.1275,61.1198,61.1198,1700.0
2015-02-10 12:35:00,79.88,79.89,79.88,79.88,1500.0,61.1198,61.1275,61.1198,61.1198,1500.0
2015-02-10 12:40:00,79.88,79.89,79.88,79.88,7900.0,61.1198,61.1275,61.1198,61.1198,7900.0
2015-02-10 12:45:00,79.88,79.89,79.88,79.88,1600.0,61.1198,61.1275,61.1198,61.1198,1600.0
2015-02-10 12:50:00,79.89,79.89,79.88,79.89,2600.0,61.1275,61.1275,61.1198,61.1275,2600.0
2015-02-10 12:55:00,79.88,79.89,79.88,79.89,3700.0,61.1198,61.1275,61.1198,61.1275,3700.0
2015-02-10 13:00:00,79.9,79.9,79.89,79.89,1900.0,61.1351,61.1351,61.1275,61.1275,1900.0
2015-02-10 13:05:00,79.9,79.91,79.89,79.9,1700.0,61.1351,61.1428,61.1275,61.1351,1700.0
2015-02-10 13:10:00,79.89,79.9,79.87,79.9,30000.0,61.1275,61.1351,61.1122,61.1351,30000.0
2015-02-10 13:15:00,79.9,79.9,79.89,79.89,3300.0,61.1351,61.1351,61.1275,61.1275,3300.0
2015-02-10 13:20:00,79.9,79.91,79.89,79.91,4900.0,61.1351,61.1428,61.1275,61.1428,4900.0
2015-02-10 13:25:00,79.91,79.92,79.9,79.92,1500.0,61.1428,61.1504,61.1351,61.1504,1500.0
2015-02-10 13:30:00,79.9,79.92,79.9,79.91,800.0,61.1351,61.1504,61.1351,61.1428,800.0
2015-02-10 13:35:00,79.92,79.92,79.9,79.9,12400.0,61.1504,61.1504,61.1351,61.1351,12400.0
2015-02-10 13:40:00,79.91,79.92,79.9,79.91,4700.0,61.1428,61.1504,61.1351,61.1428,4700.0
2015-02-10 13:45:00,79.9,79.9,79.88,79.88,7800.0,61.1351,61.1351,61.1198,61.1198,7800.0
2015-02-10 13:50:00,79.89,79.89,79.86,79.87,44200.0,61.1275,61.1275,61.1045,61.1122,44200.0
2015-02-10 13:55:00,79.87,79.87,79.85,79.86,27500.0,61.1122,61.1122,61.0969,61.1045,27500.0
2015-02-10 14:00:00,79.86,79.87,79.85,79.85,26500.0,61.1045,61.1122,61.0969,61.0969,26500.0
2015-02-10 14:05:00,79.86,79.9,79.86,79.9,4400.0,61.1045,61.1351,61.1045,61.1351,4400.0
2015-02-10 14:10:00,79.9,79.9,79.88,79.88,800.0,61.1351,61.1351,61.1198,61.1198,800.0
2015-02-10 14:15:00,79.9,79.9,79.87,79.87,1700.0,61.1351,61.1351,61.1122,61.1122,1700.0
2015-02-10 14:20:00,79.88,79.89,79.87,79.88,2200.0,61.1198,61.1275,61.1122,61.1198,2200.0
2015-02-10 14:25:00,79.87,79.9,79.87,79.89,2500.0,61.1122,61.1351,61.1122,61.1275,2500.0
2015-02-10 14:30:00,79.89,79.9,79.88,79.89,3800.0,61.1275,61.1351,61.1198,61.1275,3800.0
2015-02-10 14:35:00,79.9,79.9,79.88,79.88,3400.0,61.1351,61.1351,61.1198,61.1198,3400.0
2015-02-10 14:40:00,79.88,79.9,79.87,79.89,5800.0,61.1198,61.1351,61.1122,61.1275,5800.0
2015-02-10 14:45:00,79.89,79.91,79.88,79.91,25800.0,61.1275,61.1428,61.1198,61.1428,25800.0
2015-02-10 14:50:00,79.89,79.9,79.88,79.9,4100.0,61.1275,61.1351,61.1198,61.1351,4100.0
2015-02-10 14:55:00,79.9,79.9,79.88,79.9,10300.0,61.1351,61.1351,61.1198,61.1351,10300.0
2015-02-10 15:00:00,79.89,79.9,79.88,79.89,900.0,61.1275,61.1351,61.1198,61.1275,900.0
2015-02-10 15:05:00,79.89,79.89,79.87,79.87,2200.0,61.1275,61.1275,61.1122,61.1122,2200.0
2015-02-10 15:10:00,79.88,79.89,79.87,79.89,7100.0,61.1198,61.1275,61.1122,61.1275,7100.0
2015-02-10 15:15:00,79.89,79.89,79.87,79.87,9500.0,61.1275,61.1275,61.1122,61.1122,9500.0
2015-02-10 15:20:00,79.89,79.89,79.87,79.87,8600.0,61.1275,61.1275,61.1122,61.1122,8600.0
2015-02-10 15:25:00,79.88,79.88,79.87,79.88,4100.0,61.1198,61.1198,61.1122,61.1198,4100.0
2015-02-10 15:30:00,79.88,79.88,79.87,79.88,4400.0,61.1198,61.1198,61.1122,61.1198,4400.0
2015-02-10 15:35:00,79.88,79.88,79.87,79.87,5200.0,61.1198,61.1198,61.1122,61.1122,5200.0
2015-02-10 15:40:00,79.87,79.88,79.87,79.87,2800.0,61.1122,61.1198,61.1122,61.1122,2800.0
2015-02-10 15:45:00,79.87,79.88,79.87,79.87,5300.0,61.1122,61.1198,61.1122,61.1122,5300.0
2015-02-10 15:50:00,79.87,79.88,79.85,79.86,14000.0,61.1122,61.1198,61.0969,61.1045,14000.0
2015-02-10 15:55:00,79.87,79.87,79.85,79.85,12100.0,61.1122,61.1122,61.0969,61.0969,12100.0
2015-02-11 09:30:00,79.93,79.93,79.85,79.93,20800.0,61.1581,61.1581,61.0969,61.1581,20800.0
2015-02-11 09:35:00,79.9,79.91,79.88,79.89,11100.0,61.1351,61.1428,61.1198,61.1275,11100.0
2015-02-11 09:40:00,79.88,79.89,79.88,79.88,2900.0,61.1198,61.1275,61.1198,61.1198,2900.0
2015-02-11 09:45:00,79.88,79.89,79.87,79.87,3100.0,61.1198,61.1275,61.1122,61.1122,3100.0
2015-02-11 09:50:00,79.88,79.9,79.87,79.88,4900.0,61.1198,61.1351,61.1122,61.1198,4900.0
2015-02-11 09:55:00,79.9,79.9,79.88,79.88,2700.0,61.1351,61.1351,61.1198,61.1198,2700.0
2015-02-11 10:00:00,79.89,79.89,79.87,79.88,4400.0,61.1275,61.1275,61.1122,61.1198,4400.0
2015-02-11 10:05:00,79.87,79.88,79.87,79.87,2900.0,61.1122,61.1198,61.1122,61.1122,2900.0
2015-02-11 10:10:00,79.87,79.88,79.87,79.87,16100.0,61.1122,61.1198,61.1122,61.1122,16100.0
2015-02-11 10:15:00,79.87,79.87,79.86,79.87,3800.0,61.1122,61.1122,61.1045,61.1122,3800.0
2015-02-11 10:20:00,79.87,79.87,79.85,79.85,5000.0,61.1122,61.1122,61.0969,61.0969,5000.0
2015-02-11 10:25:00,79.86,79.87,79.85,79.86,1800.0,61.1045,61.1122,61.0969,61.1045,1800.0
2015-02-11 10:30:00,79.86,79.86,79.85,79.86,6300.0,61.1045,61.1045,61.0969,61.1045,6300.0
2015-02-11 10:35:00,79.85,79.86,79.84,79.85,6700.0,61.0969,61.1045,61.0892,61.0969,6700.0
2015-02-11 10:40:00,79.85,79.85,79.83,79.84,3500.0,61.0969,61.0969,61.0816,61.0892,3500.0
2015-02-11 10:45:00,79.84,79.84,79.83,79.83,2800.0,61.0892,61.0892,61.0816,61.0816,2800.0
2015-02-11 10:50:00,79.83,79.84,79.83,79.84,12500.0,61.0816,61.0892,61.0816,61.0892,12500.0
2015-02-11 10:55:00,79.84,79.84,79.83,79.84,900.0,61.0892,61.0892,61.0816,61.0892,900.0
2015-02-11 11:00:00,79.83,79.84,79.83,79.84,8200.0,61.0816,61.0892,61.0816,61.0892,8200.0
2015-02-11 11:05:00,79.84,79.84,79.83,79.84,1100.0,61.0892,61.0892,61.0816,61.0892,1100.0
2015-02-11 11:10:00,79.83,79.84,79.83,79.83,1200.0,61.0816,61.0892,61.0816,61.0816,1200.0
2015-02-11 11:15:00,79.83,79.84,79.83,79.84,5600.0,61.0816,61.0892,61.0816,61.0892,5600.0
2015-02-11 11:20:00,79.84,79.84,79.83,79.84,1500.0,61.0892,61.0892,61.0816,61.0892,1500.0
2015-02-11 11:25:00,79.84,79.84,79.83,79.83,3300.0,61.0892,61.0892,61.0816,61.0816,3300.0
2015-02-11 11:30:00,79.84,79.84,79.82,79.83,4000.0,61.0892,61.0892,61.0739,61.0816,4000.0
2015-02-11 11:35:00,79.83,79.83,79.82,79.82,1900.0,61.0816,61.0816,61.0739,61.0739,1900.0
2015-02-11 11:40:00,79.83,79.83,79.82,79.83,1600.0,61.0816,61.0816,61.0739,61.0816,1600.0
2015-02-11 11:45:00,79.82,79.83,79.82,79.82,900.0,61.0739,61.0816,61.0739,61.0739,900.0
2015-02-11 11:50:00,79.81,79.83,79.81,79.83,5100.0,61.0663,61.0816,61.0663,61.0816,5100.0
2015-02-11 11:55:00,79.82,79.83,79.82,79.83,1300.0,61.0739,61.0816,61.0739,61.0816,1300.0
2015-02-11 12:00:00,79.83,79.83,79.82,79.83,100.0,61.0816,61.0816,61.0739,61.0816,100.0
2015-02-11 12:05:00,79.82,79.83,79.82,79.82,2700.0,61.0739,61.0816,61.0739,61.0739,2700.0
2015-02-11 12:10:00,79.82,79.83,79.82,79.83,1200.0,61.0739,61.0816,61.0739,61.0816,1200.0
2015-02-11 12:15:00,79.83,79.83,79.82,79.82,4700.0,61.0816,61.0816,61.0739,61.0739,4700.0
2015-02-11 12:20:00,79.82,79.83,79.82,79.82,1700.0,61.0739,61.0816,61.0739,61.0739,1700.0
2015-02-11 12:25:00,79.82,79.83,79.82,79.82,4400.0,61.0739,61.0816,61.0739,61.0739,4400.0
2015-02-11 12:30:00,79.82,79.83,79.82,79.82,3700.0,61.0739,61.0816,61.0739,61.0739,3700.0
2015-02-11 12:35:00,79.82,79.83,79.82,79.83,5000.0,61.0739,61.0816,61.0739,61.0816,5000.0
2015-02-11 12:40:00,79.82,79.83,79.82,79.83,1000.0,61.0739,61.0816,61.0739,61.0816,1000.0
2015-02-11 12:45:00,79.83,79.83,79.82,79.83,1700.0,61.0816,61.0816,61.0739,61.0816,1700.0
2015-02-11 12:50:00,79.83,79.83,79.82,79.82,2600.0,61.0816,61.0816,61.0739,61.0739,2600.0
2015-02-11 12:55:00,79.82,79.82,79.81,79.82,600.0,61.0739,61.0739,61.0663,61.0739,600.0
2015-02-11 13:00:00,79.82,79.84,79.81,79.83,3200.0,61.0739,61.0892,61.0663,61.0816,3200.0
2015-02-11 13:05:00,79.84,79.85,79.83,79.83,3100.0,61.0892,61.0969,61.0816,61.0816,3100.0
2015-02-11 13:10:00,79.84,79.85,79.83,79.83,9900.0,61.0892,61.0969,61.0816,61.0816,9900.0
2015-02-11 13:15:00,79.85,79.85,79.83,79.84,1200.0,61.0969,61.0969,61.0816,61.0892,1200.0
2015-02-11 13:20:00,79.85,79.86,79.82,79.85,21800.0,61.0969,61.1045,61.0739,61.0969,21800.0
2015-02-11 13:25:00,79.84,79.85,79.83,79.83,11400.0,61.0892,61.0969,61.0816,61.0816,11400.0
2015-02-11 13:30:00,79.83,79.87,79.83,79.84,13300.0,61.0816,61.1122,61.0816,61.0892,13300.0
2015-02-11 13:35:00,79.84,79.85,79.84,79.84,11300.0,61.0892,61.0969,61.0892,61.0892,11300.0
2015-02-11 13:40:00,79.85,79.85,79.83,79.84,7900.0,61.0969,61.0969,61.0816,61.0892,7900.0
2015-02-11 13:45:00,79.83,79.84,79.83,79.84,1900.0,61.0816,61.0892,61.0816,61.0892,1900.0
2015-02-11 13:50:00,79.84,79.85,79.83,79.85,49300.0,61.0892,61.0969,61.0816,61.0969,49300.0
2015-02-11 13:55:00,79.84,79.84,79.83,79.84,1000.0,61.0892,61.0892,61.0816,61.0892,1000.0
2015-02-11 14:00:00,79.84,79.84,79.83,79.84,3300.0,61.0892,61.0892,61.0816,61.0892,3300.0
2015-02-11 14:05:00,79.84,79.84,79.83,79.84,2900.0,61.0892,61.0892,61.0816,61.0892,2900.0
2015-02-11 14:10:00,79.84,79.84,79.82,79.84,11300.0,61.0892,61.0892,61.0739,61.0892,11300.0
2015-02-11 14:15:00,79.84,79.84,79.83,79.83,6700.0,61.0892,61.0892,61.0816,61.0816,6700.0
2015-02-11 14:20:00,79.82,79.85,79.82,79.84,4700.0,61.0739,61.0969,61.0739,61.0892,4700.0
2015-02-11 14:25:00,79.85,79.85,79.83,79.84,6100.0,61.0969,61.0969,61.0816,61.0892,6100.0
2015-02-11 14:30:00,79.84,79.84,79.83,79.84,500.0,61.0892,61.0892,61.0816,61.0892,500.0
2015-02-11 14:35:00,79.85,79.85,79.83,79.84,1000.0,61.0969,61.0969,61.0816,61.0892,1000.0
2015-02-11 14:40:00,79.84,79.84,79.81,79.82,8900.0,61.0892,61.0892,61.0663,61.0739,8900.0
2015-02-11 14:45:00,79.81,79.83,79.81,79.83,27300.0,61.0663,61.0816,61.0663,61.0816,27300.0
2015-02-11 14:50:00,79.83,79.83,79.81,79.81,5600.0,61.0816,61.0816,61.0663,61.0663,5600.0
2015-02-11 14:55:00,79.82,79.84,79.81,79.82,11200.0,61.0739,61.0892,61.0663,61.0739,11200.0
2015-02-11 15:00:00,79.81,79.82,79.81,79.81,200.0,61.0663,61.0739,61.0663,61.0663,200.0
2015-02-11 15:05:00,79.82,79.82,79.81,79.81,500.0,61.0739,61.0739,61.0663,61.0663,500.0
2015-02-11 15:10:00,79.81,79.82,79.81,79.82,3300.0,61.0663,61.0739,61.0663,61.0739,3300.0
2015-02-11 15:15:00,79.82,79.83,79.81,79.82,6600.0,61.0739,61.0816,61.0663,61.0739,6600.0
2015-02-11 15:20:00,79.83,79.83,79.81,79.81,5800.0,61.0816,61.0816,61.0663,61.0663,5800.0
2015-02-11 15:25:00,79.81,79.83,79.81,79.81,16300.0,61.0663,61.0816,61.0663,61.0663,16300.0
2015-02-11 15:30:00,79.81,79.82,79.8,79.8,8300.0,61.0663,61.0739,61.0586,61.0586,8300.0
2015-02-11 15:35:00,79.81,79.81,79.8,79.8,3900.0,61.0663,61.0663,61.0586,61.0586,3900.0
2015-02-11 15:40:00,79.81,79.81,79.8,79.81,16300.0,61.0663,61.0663,61.0586,61.0663,16300.0
2015-02-11 15:45:00,79.81,79.81,79.8,79.8,12200.0,61.0663,61.0663,61.0586,61.0586,12200.0
2015-02-11 15:50:00,79.8,79.81,79.75,79.75,14500.0,61.0586,61.0663,61.0203,61.0203,14500.0
2015-02-11 15:55:00,79.76,79.77,79.75,79.77,14700.0,61.028,61.0356,61.0203,61.0356,14700.0
2015-02-12 09:30:00,79.74,79.9,79.74,79.89,52900.0,61.0127,61.1351,61.0127,61.1275,52900.0
2015-02-12 09:35:00,79.83,79.88,79.81,79.83,42000.0,61.0816,61.1198,61.0663,61.0816,42000.0
2015-02-12 09:40:00,79.83,79.85,79.81,79.84,13600.0,61.0816,61.0969,61.0663,61.0892,13600.0
2015-02-12 09:45:00,79.83,79.86,79.83,79.84,700.0,61.0816,61.1045,61.0816,61.0892,700.0
2015-02-12 09:50:00,79.83,79.86,79.83,79.86,1500.0,61.0816,61.1045,61.0816,61.1045,1500.0
2015-02-12 09:55:00,79.85,79.87,79.85,79.86,1200.0,61.0969,61.1122,61.0969,61.1045,1200.0
2015-02-12 10:00:00,79.88,79.88,79.85,79.86,2500.0,61.1198,61.1198,61.0969,61.1045,2500.0
2015-02-12 10:05:00,79.86,79.87,79.85,79.87,2100.0,61.1045,61.1122,61.0969,61.1122,2100.0
2015-02-12 10:10:00,79.87,79.87,79.85,79.86,4200.0,61.1122,61.1122,61.0969,61.1045,4200.0
2015-02-12 10:15:00,79.86,79.87,79.85,79.86,2100.0,61.1045,61.1122,61.0969,61.1045,2100.0
2015-02-12 10:20:00,79.86,79.87,79.85,79.86,2900.0,61.1045,61.1122,61.0969,61.1045,2900.0
2015-02-12 10:25:00,79.86,79.87,79.83,79.87,6900.0,61.1045,61.1122,61.0816,61.1122,6900.0
2015-02-12 10:30:00,79.86,79.88,79.86,79.87,38500.0,61.1045,61.1198,61.1045,61.1122,38500.0
2015-02-12 10:35:00,79.87,79.88,79.83,79.83,9200.0,61.1122,61.1198,61.0816,61.0816,9200.0
2015-02-12 10:40:00,79.84,79.86,79.84,79.86,1300.0,61.0892,61.1045,61.0892,61.1045,1300.0
2015-02-12 10:45:00,79.86,79.87,79.85,79.85,5100.0,61.1045,61.1122,61.0969,61.0969,5100.0
2015-02-12 10:50:00,79.87,79.88,79.86,79.88,1900.0,61.1122,61.1198,61.1045,61.1198,1900.0
2015-02-12 10:55:00,79.87,79.88,79.87,79.87,2200.0,61.1122,61.1198,61.1122,61.1122,2200.0
2015-02-12 11:00:00,79.88,79.88,79.87,79.88,5400.0,61.1198,61.1198,61.1122,61.1198,5400.0
2015-02-12 11:05:00,79.88,79.88,79.84,79.86,4700.0,61.1198,61.1198,61.0892,61.1045,4700.0
2015-02-12 11:10:00,79.87,79.87,79.85,79.85,3200.0,61.1122,61.1122,61.0969,61.0969,3200.0
2015-02-12 11:15:00,79.87,79.87,79.85,79.86,3500.0,61.1122,61.1122,61.0969,61.1045,3500.0
2015-02-12 11:20:00,79.86,79.86,79.85,79.86,3800.0,61.1045,61.1045,61.0969,61.1045,3800.0
2015-02-12 11:25:00,79.86,79.86,79.85,79.86,5200.0,61.1045,61.1045,61.0969,61.1045,5200.0
2015-02-12 11:30:00,79.86,79.86,79.85,79.86,1800.0,61.1045,61.1045,61.0969,61.1045,1800.0
2015-02-12 11:35:00,79.86,79.87,79.85,79.86,1600.0,61.1045,61.1122,61.0969,61.1045,1600.0
2015-02-12 11:40:00,79.87,79.88,79.86,79.88,4600.0,61.1122,61.1198,61.1045,61.1198,4600.0
2015-02-12 11:45:00,79.88,79.89,79.87,79.89,2400.0,61.1198,61.1275,61.1122,61.1275,2400.0
2015-02-12 11:50:00,79.87,79.89,79.87,79.87,11800.0,61.1122,61.1275,61.1122,61.1122,11800.0
2015-02-12 11:55:00,79.89,79.89,79.86,79.86,8700.0,61.1275,61.1275,61.1045,61.1045,8700.0
2015-02-12 12:00:00,79.86,79.88,79.86,79.86,2700.0,61.1045,61.1198,61.1045,61.1045,2700.0
2015-02-12 12:05:00,79.87,79.88,79.86,79.86,2100.0,61.1122,61.1198,61.1045,61.1045,2100.0
2015-02-12 12:10:00,79.87,79.89,79.87,79.88,3100.0,61.1122,61.1275,61.1122,61.1198,3100.0
2015-02-12 12:15:00,79.87,79.89,79.87,79.88,9200.0,61.1122,61.1275,61.1122,61.1198,9200.0
2015-02-12 12:20:00,79.87,79.88,79.87,79.88,3900.0,61.1122,61.1198,61.1122,61.1198,3900.0
2015-02-12 12:25:00,79.87,79.89,79.87,79.88,2300.0,61.1122,61.1275,61.1122,61.1198,2300.0
2015-02-12 12:30:00,79.89,79.9,79.88,79.89,1400.0,61.1275,61.1351,61.1198,61.1275,1400.0
2015-02-12 12:35:00,79.9,79.91,79.9,79.9,5400.0,61.1351,61.1428,61.1351,61.1351,5400.0
2015-02-12 12:40:00,79.91,79.91,79.88,79.89,8500.0,61.1428,61.1428,61.1198,61.1275,8500.0
2015-02-12 12:45:00,79.89,79.91,79.89,79.9,2700.0,61.1275,61.1428,61.1275,61.1351,2700.0
2015-02-12 12:50:00,79.91,79.91,79.89,79.89,2600.0,61.1428,61.1428,61.1275,61.1275,2600.0
2015-02-12 12:55:00,79.89,79.9,79.88,79.88,2000.0,61.1275,61.1351,61.1198,61.1198,2000.0
2015-02-12 13:00:00,79.89,79.9,79.88,79.89,3500.0,61.1275,61.1351,61.1198,61.1275,3500.0
2015-02-12 13:05:00,79.88,79.89,79.88,79.89,1000.0,61.1198,61.1275,61.1198,61.1275,1000.0
2015-02-12 13:10:00,79.89,79.89,79.88,79.88,2200.0,61.1275,61.1275,61.1198,61.1198,2200.0
2015-02-12 13:15:00,79.87,79.88,79.85,79.86,4700.0,61.1122,61.1198,61.0969,61.1045,4700.0
2015-02-12 13:20:00,79.86,79.88,79.85,79.87,3500.0,61.1045,61.1198,61.0969,61.1122,3500.0
2015-02-12 13:25:00,79.86,79.87,79.86,79.87,1800.0,61.1045,61.1122,61.1045,61.1122,1800.0
2015-02-12 13:30:00,79.86,79.87,79.86,79.86,2300.0,61.1045,61.1122,61.1045,61.1045,2300.0
2015-02-12 13:35:00,79.86,79.87,79.86,79.87,5000.0,61.1045,61.1122,61.1045,61.1122,5000.0
2015-02-12 13:40:00,79.87,79.87,79.84,79.85,18700.0,61.1122,61.1122,61.0892,61.0969,18700.0
2015-02-12 13:45:00,79.85,79.86,79.82,79.84,8400.0,61.0969,61.1045,61.0739,61.0892,8400.0
2015-02-12 13:50:00,79.85,79.86,79.84,79.85,1900.0,61.0969,61.1045,61.0892,61.0969,1900.0
2015-02-12 13:55:00,79.85,79.85,79.84,79.85,1800.0,61.0969,61.0969,61.0892,61.0969,1800.0
2015-02-12 14:00:00,79.84,79.87,79.84,79.87,2600.0,61.0892,61.1122,61.0892,61.1122,2600.0
2015-02-12 14:05:00,79.87,79.87,79.85,79.85,4600.0,61.1122,61.1122,61.0969,61.0969,4600.0
2015-02-12 14:10:00,79.86,79.87,79.85,79.86,2600.0,61.1045,61.1122,61.0969,61.1045,2600.0
2015-02-12 14:15:00,79.86,79.86,79.85,79.86,4700.0,61.1045,61.1045,61.0969,61.1045,4700.0
2015-02-12 14:20:00,79.86,79.86,79.86,79.86,6100.0,61.1045,61.1045,61.1045,61.1045,6100.0
2015-02-12 14:25:00,79.86,79.87,79.84,79.85,3400.0,61.1045,61.1122,61.0892,61.0969,3400.0
2015-02-12 14:30:00,79.86,79.86,79.84,79.85,4100.0,61.1045,61.1045,61.0892,61.0969,4100.0
2015-02-12 14:35:00,79.86,79.86,79.85,79.86,6800.0,61.1045,61.1045,61.0969,61.1045,6800.0
2015-02-12 14:40:00,79.86,79.87,79.86,79.86,6800.0,61.1045,61.1122,61.1045,61.1045,6800.0
2015-02-12 14:45:00,79.87,79.87,79.86,79.87,5100.0,61.1122,61.1122,61.1045,61.1122,5100.0
2015-02-12 14:50:00,79.86,79.87,79.86,79.87,9700.0,61.1045,61.1122,61.1045,61.1122,9700.0
2015-02-12 14:55:00,79.86,79.87,79.86,79.87,5300.0,61.1045,61.1122,61.1045,61.1122,5300.0
2015-02-12 15:00:00,79.88,79.89,79.87,79.88,3600.0,61.1198,61.1275,61.1122,61.1198,3600.0
2015-02-12 15:05:00,79.88,79.9,79.88,79.89,61800.0,61.1198,61.1351,61.1198,61.1275,61800.0
2015-02-12 15:10:00,79.9,79.9,79.86,79.87,17400.0,61.1351,61.1351,61.1045,61.1122,17400.0
2015-02-12 15:15:00,79.87,79.89,79.86,79.89,4500.0,61.1122,61.1275,61.1045,61.1275,4500.0
2015-02-12 15:20:00,79.89,79.9,79.89,79.89,6600.0,61.1275,61.1351,61.1275,61.1275,6600.0
2015-02-12 15:25:00,79.9,79.9,79.89,79.9,1300.0,61.1351,61.1351,61.1275,61.1351,1300.0
2015-02-12 15:30:00,79.9,79.9,79.89,79.9,1900.0,61.1351,61.1351,61.1275,61.1351,1900.0
2015-02-12 15:35:00,79.9,79.91,79.89,79.9,9100.0,61.1351,61.1428,61.1275,61.1351,9100.0
2015-02-12 15:40:00,79.91,79.91,79.89,79.91,12000.0,61.1428,61.1428,61.1275,61.1428,12000.0
2015-02-12 15:45:00,79.91,79.91,79.9,79.9,3400.0,61.1428,61.1428,61.1351,61.1351,3400.0
2015-02-12 15:50:00,79.91,79.91,79.9,79.91,24500.0,61.1428,61.1428,61.1351,61.1428,24500.0
2015-02-12 15:55:00,79.91,79.91,79.9,79.91,8900.0,61.1428,61.1428,61.1351,61.1428,8900.0
2015-02-13 09:30:00,79.96,79.96,79.88,79.94,11300.0,61.181,61.181,61.1198,61.1657,11300.0
2015-02-13 09:35:00,79.94,79.94,79.94,79.94,900.0,61.1657,61.1657,61.1657,61.1657,900.0
2015-02-13 09:40:00,79.91,79.93,79.88,79.9,3400.0,61.1428,61.1581,61.1198,61.1351,3400.0
2015-02-13 09:45:00,79.93,79.93,79.88,79.92,1900.0,61.1581,61.1581,61.1198,61.1504,1900.0
2015-02-13 09:50:00,79.91,79.93,79.9,79.9,4600.0,61.1428,61.1581,61.1351,61.1351,4600.0
2015-02-13 09:55:00,79.92,79.93,79.91,79.93,5000.0,61.1504,61.1581,61.1428,61.1581,5000.0
2015-02-13 10:00:00,79.92,79.95,79.91,79.95,3500.0,61.1504,61.1734,61.1428,61.1734,3500.0
2015-02-13 10:05:00,79.93,79.96,79.92,79.95,27900.0,61.1581,61.181,61.1504,61.1734,27900.0
2015-02-13 10:10:00,79.96,79.98,79.93,79.97,9600.0,61.181,61.1963,61.1581,61.1887,9600.0
2015-02-13 10:15:00,79.95,79.96,79.91,79.94,4300.0,61.1734,61.181,61.1428,61.1657,4300.0
2015-02-13 10:20:00,79.95,79.96,79.93,79.95,1100.0,61.1734,61.181,61.1581,61.1734,1100.0
2015-02-13 10:25:00,79.96,79.96,79.93,79.93,3900.0,61.181,61.181,61.1581,61.1581,3900.0
2015-02-13 10:30:00,79.94,79.95,79.93,79.95,4500.0,61.1657,61.1734,61.1581,61.1734,4500.0
2015-02-13 10:35:00,79.94,79.95,79.93,79.94,2100.0,61.1657,61.1734,61.1581,61.1657,2100.0
2015-02-13 10:40:00,79.95,79.96,79.94,79.96,4900.0,61.1734,61.181,61.1657,61.181,4900.0
2015-02-13 10:45:00,79.96,79.96,79.93,79.95,31200.0,61.181,61.181,61.1581,61.1734,31200.0
2015-02-13 10:50:00,79.96,79.96,79.94,79.96,3300.0,61.181,61.181,61.1657,61.181,3300.0
2015-02-13 10:55:00,79.95,79.96,79.94,79.95,9800.0,61.1734,61.181,61.1657,61.1734,9800.0
2015-02-13 11:00:00,79.95,79.96,79.94,79.96,700.0,61.1734,61.181,61.1657,61.181,700.0
2015-02-13 11:05:00,79.96,79.96,79.95,79.95,2900.0,61.181,61.181,61.1734,61.1734,2900.0
2015-02-13 11:10:00,79.96,79.97,79.95,79.96,4800.0,61.181,61.1887,61.1734,61.181,4800.0
2015-02-13 11:15:00,79.96,79.96,79.95,79.96,2300.0,61.181,61.181,61.1734,61.181,2300.0
2015-02-13 11:20:00,79.96,79.97,79.95,79.97,5700.0,61.181,61.1887,61.1734,61.1887,5700.0
2015-02-13 11:25:00,79.97,79.97,79.95,79.96,3400.0,61.1887,61.1887,61.1734,61.181,3400.0
2015-02-13 11:30:00,79.96,79.96,79.93,79.94,10000.0,61.181,61.181,61.1581,61.1657,10000.0
2015-02-13 11:35:00,79.94,79.96,79.93,79.96,1800.0,61.1657,61.181,61.1581,61.181,1800.0
2015-02-13 11:40:00,79.95,79.97,79.94,79.96,3000.0,61.1734,61.1887,61.1657,61.181,3000.0
2015-02-13 11:45:00,79.94,79.97,79.94,79.97,1300.0,61.1657,61.1887,61.1657,61.1887,1300.0
2015-02-13 11:50:00,79.97,79.98,79.95,79.98,2700.0,61.1887,61.1963,61.1734,61.1963,2700.0
2015-02-13 11:55:00,79.98,79.98,79.97,79.98,1800.0,61.1963,61.1963,61.1887,61.1963,1800.0
2015-02-13 12:00:00,79.98,79.98,79.97,79.98,4000.0,61.1963,61.1963,61.1887,61.1963,4000.0
2015-02-13 12:05:00,79.98,79.98,79.97,79.98,12300.0,61.1963,61.1963,61.1887,61.1963,12300.0
2015-02-13 12:10:00,79.98,79.98,79.96,79.96,7200.0,61.1963,61.1963,61.181,61.181,7200.0
2015-02-13 12:15:00,79.96,79.98,79.96,79.97,1700.0,61.181,61.1963,61.181,61.1887,1700.0
2015-02-13 12:20:00,79.99,79.99,79.97,79.98,2900.0,61.204,61.204,61.1887,61.1963,2900.0
2015-02-13 12:25:00,79.98,79.98,79.97,79.98,6300.0,61.1963,61.1963,61.1887,61.1963,6300.0
2015-02-13 12:30:00,79.97,79.98,79.97,79.97,8300.0,61.1887,61.1963,61.1887,61.1887,8300.0
2015-02-13 12:35:00,79.98,79.98,79.94,79.96,99200.0,61.1963,61.1963,61.1657,61.181,99200.0
2015-02-13 12:40:00,79.96,79.97,79.95,79.96,5500.0,61.181,61.1887,61.1734,61.181,5500.0
2015-02-13 12:45:00,79.96,79.97,79.95,79.96,4600.0,61.181,61.1887,61.1734,61.181,4600.0
2015-02-13 12:50:00,79.96,79.97,79.95,79.96,5100.0,61.181,61.1887,61.1734,61.181,5100.0
2015-02-13 12:55:00,79.96,79.97,79.95,79.96,1500.0,61.181,61.1887,61.1734,61.181,1500.0
2015-02-13 13:00:00,79.97,79.97,79.96,79.97,1800.0,61.1887,61.1887,61.181,61.1887,1800.0
2015-02-13 13:05:00,79.96,79.97,79.96,79.96,1400.0,61.181,61.1887,61.181,61.181,1400.0
2015-02-13 13:10:00,79.96,79.97,79.95,79.96,9400.0,61.181,61.1887,61.1734,61.181,9400.0
2015-02-13 13:15:00,79.96,79.97,79.95,79.96,2300.0,61.181,61.1887,61.1734,61.181,2300.0
2015-02-13 13:20:00,79.96,79.97,79.93,79.93,4300.0,61.181,61.1887,61.1581,61.1581,4300.0
2015-02-13 13:25:00,79.96,79.96,79.93,79.95,2900.0,61.181,61.181,61.1581,61.1734,2900.0
2015-02-13 13:30:00,79.95,79.95,79.93,79.94,2500.0,61.1734,61.1734,61.1581,61.1657,2500.0
2015-02-13 13:35:00,79.94,79.94,79.92,79.94,4700.0,61.1657,61.1657,61.1504,61.1657,4700.0
2015-02-13 13:40:00,79.93,79.95,79.92,79.95,3600.0,61.1581,61.1734,61.1504,61.1734,3600.0
2015-02-13 13:45:00,79.94,79.95,79.94,79.95,1100.0,61.1657,61.1734,61.1657,61.1734,1100.0
2015-02-13 13:50:00,79.94,79.96,79.94,79.96,5100.0,61.1657,61.181,61.1657,61.181,5100.0
2015-02-13 13:55:00,79.93,79.95,79.93,79.94,400.0,61.1581,61.1734,61.1581,61.1657,400.0
2015-02-13 14:00:00,79.95,79.96,79.93,79.96,4400.0,61.1734,61.181,61.1581,61.181,4400.0
2015-02-13 14:05:00,79.96,79.96,79.94,79.96,2100.0,61.181,61.181,61.1657,61.181,2100.0
2015-02-13 14:10:00,79.95,79.96,79.95,79.95,1100.0,61.1734,61.181,61.1734,61.1734,1100.0
2015-02-13 14:15:00,79.96,79.96,79.95,79.96,1400.0,61.181,61.181,61.1734,61.181,1400.0
2015-02-13 14:20:00,79.96,79.96,79.95,79.95,4200.0,61.181,61.181,61.1734,61.1734,4200.0
2015-02-13 14:25:00,79.96,79.96,79.94,79.95,8600.0,61.181,61.181,61.1657,61.1734,8600.0
2015-02-13 14:30:00,79.96,79.96,79.95,79.96,3000.0,61.181,61.181,61.1734,61.181,3000.0
2015-02-13 14:35:00,79.95,79.97,79.95,79.97,4200.0,61.1734,61.1887,61.1734,61.1887,4200.0
2015-02-13 14:40:00,79.97,79.97,79.94,79.96,4900.0,61.1887,61.1887,61.1657,61.181,4900.0
2015-02-13 14:45:00,79.95,79.96,79.94,79.96,1900.0,61.1734,61.181,61.1657,61.181,1900.0
2015-02-13 14:50:00,79.96,79.96,79.94,79.96,3800.0,61.181,61.181,61.1657,61.181,3800.0
2015-02-13 14:55:00,79.95,79.96,79.94,79.96,3200.0,61.1734,61.181,61.1657,61.181,3200.0
2015-02-13 15:00:00,79.94,79.95,79.94,79.94,1500.0,61.1657,61.1734,61.1657,61.1657,1500.0
2015-02-13 15:05:00,79.95,79.95,79.93,79.94,6700.0,61.1734,61.1734,61.1581,61.1657,6700.0
2015-02-13 15:10:00,79.95,79.95,79.93,79.93,1300.0,61.1734,61.1734,61.1581,61.1581,1300.0
2015-02-13 15:15:00,79.94,79.99,79.93,79.95,106300.0,61.1657,61.204,61.1581,61.1734,106300.0
2015-02-13 15:20:00,79.94,79.95,79.94,79.95,8500.0,61.1657,61.1734,61.1657,61.1734,8500.0
2015-02-13 15:25:00,79.95,79.95,79.94,79.94,5500.0,61.1734,61.1734,61.1657,61.1657,5500.0
2015-02-13 15:30:00,79.95,79.97,79.94,79.96,8000.0,61.1734,61.1887,61.1657,61.181,8000.0
2015-02-13 15:35:00,79.96,79.97,79.95,79.97,2200.0,61.181,61.1887,61.1734,61.1887,2200.0
2015-02-13 15:40:00,79.96,79.97,79.95,79.96,1500.0,61.181,61.1887,61.1734,61.181,1500.0
2015-02-13 15:45:00,79.96,79.96,79.95,79.96,5500.0,61.181,61.181,61.1734,61.181,5500.0
2015-02-13 15:50:00,79.95,79.96,79.94,79.94,5600.0,61.1734,61.181,61.1657,61.1657,5600.0
2015-02-13 15:55:00,79.95,79.96,79.94,79.96,11800.0,61.1734,61.181,61.1657,61.181,11800.0
2015-02-17 09:30:00,79.98,79.98,79.93,79.94,89000.0,61.1963,61.1963,61.1581,61.1657,89000.0
2015-02-17 09:35:00,79.95,79.96,79.94,79.95,24900.0,61.1734,61.181,61.1657,61.1734,24900.0
2015-02-17 09:40:00,79.93,79.96,79.93,79.94,2900.0,61.1581,61.181,61.1581,61.1657,2900.0
2015-02-17 09:45:00,79.94,79.96,79.94,79.96,1800.0,61.1657,61.181,61.1657,61.181,1800.0
2015-02-17 09:50:00,79.96,79.97,79.94,79.94,19100.0,61.181,61.1887,61.1657,61.1657,19100.0
2015-02-17 09:55:00,79.94,79.95,79.94,79.95,6000.0,61.1657,61.1734,61.1657,61.1734,6000.0
2015-02-17 10:00:00,79.94,79.94,79.88,79.89,42700.0,61.1657,61.1657,61.1198,61.1275,42700.0
2015-02-17 10:05:00,79.88,79.89,79.88,79.88,12800.0,61.1198,61.1275,61.1198,61.1198,12800.0
2015-02-17 10:10:00,79.93,79.93,79.91,79.93,12400.0,61.1581,61.1581,61.1428,61.1581,12400.0
2015-02-17 10:15:00,79.92,79.93,79.9,79.92,15600.0,61.1504,61.1581,61.1351,61.1504,15600.0
2015-02-17 10:20:00,79.9,79.92,79.9,79.92,2600.0,61.1351,61.1504,61.1351,61.1504,2600.0
2015-02-17 10:25:00,79.92,79.92,79.9,79.9,12700.0,61.1504,61.1504,61.1351,61.1351,12700.0
2015-02-17 10:30:00,79.9,79.91,79.89,79.91,3100.0,61.1351,61.1428,61.1275,61.1428,3100.0
2015-02-17 10:35:00,79.89,79.9,79.88,79.9,3000.0,61.1275,61.1351,61.1198,61.1351,3000.0
2015-02-17 10:40:00,79.9,79.9,79.85,79.86,16600.0,61.1351,61.1351,61.0969,61.1045,16600.0
2015-02-17 10:45:00,79.87,79.88,79.84,79.87,87600.0,61.1122,61.1198,61.0892,61.1122,87600.0
2015-02-17 10:50:00,79.87,79.87,79.86,79.86,500.0,61.1122,61.1122,61.1045,61.1045,500.0
2015-02-17 10:55:00,79.87,79.87,79.86,79.87,7000.0,61.1122,61.1122,61.1045,61.1122,7000.0
2015-02-17 11:00:00,79.87,79.87,79.85,79.86,6300.0,61.1122,61.1122,61.0969,61.1045,6300.0
2015-02-17 11:05:00,79.85,79.86,79.84,79.86,9200.0,61.0969,61.1045,61.0892,61.1045,9200.0
2015-02-17 11:10:00,79.84,79.85,79.84,79.85,2500.0,61.0892,61.0969,61.0892,61.0969,2500.0
2015-02-17 11:15:00,79.85,79.85,79.83,79.84,8400.0,61.0969,61.0969,61.0816,61.0892,8400.0
2015-02-17 11:20:00,79.85,79.88,79.84,79.86,20300.0,61.0969,61.1198,61.0892,61.1045,20300.0
2015-02-17 11:25:00,79.87,79.87,79.85,79.86,7700.0,61.1122,61.1122,61.0969,61.1045,7700.0
2015-02-17 11:30:00,79.86,79.86,79.85,79.85,29300.0,61.1045,61.1045,61.0969,61.0969,29300.0
2015-02-17 11:35:00,79.85,79.85,79.84,79.85,1700.0,61.0969,61.0969,61.0892,61.0969,1700.0
2015-02-17 11:40:00,79.85,79.86,79.84,79.85,6400.0,61.0969,61.1045,61.0892,61.0969,6400.0
2015-02-17 11:45:00,79.85,79.85,79.84,79.84,9100.0,61.0969,61.0969,61.0892,61.0892,9100.0
2015-02-17 11:50:00,79.85,79.85,79.84,79.84,1900.0,61.0969,61.0969,61.0892,61.0892,1900.0
2015-02-17 11:55:00,79.85,79.85,79.84,79.85,5500.0,61.0969,61.0969,61.0892,61.0969,5500.0
2015-02-17 12:00:00,79.85,79.85,79.83,79.84,3100.0,61.0969,61.0969,61.0816,61.0892,3100.0
2015-02-17 12:05:00,79.84,79.84,79.82,79.83,2700.0,61.0892,61.0892,61.0739,61.0816,2700.0
2015-02-17 12:10:00,79.83,79.83,79.81,79.81,600.0,61.0816,61.0816,61.0663,61.0663,600.0
2015-02-17 12:15:00,79.82,79.83,79.81,79.82,2200.0,61.0739,61.0816,61.0663,61.0739,2200.0
2015-02-17 12:20:00,79.83,79.83,79.82,79.82,5100.0,61.0816,61.0816,61.0739,61.0739,5100.0
2015-02-17 12:25:00,79.83,79.85,79.82,79.84,57800.0,61.0816,61.0969,61.0739,61.0892,57800.0
2015-02-17 12:30:00,79.84,79.84,79.81,79.82,5400.0,61.0892,61.0892,61.0663,61.0739,5400.0
2015-02-17 12:35:00,79.81,79.82,79.81,79.82,3000.0,61.0663,61.0739,61.0663,61.0739,3000.0
2015-02-17 12:40:00,79.81,79.82,79.81,79.81,4100.0,61.0663,61.0739,61.0663,61.0663,4100.0
2015-02-17 12:45:00,79.81,79.82,79.81,79.81,5300.0,61.0663,61.0739,61.0663,61.0663,5300.0
2015-02-17 12:50:00,79.81,79.82,79.8,79.81,4000.0,61.0663,61.0739,61.0586,61.0663,4000.0
2015-02-17 12:55:00,79.81,79.81,79.8,79.8,5700.0,61.0663,61.0663,61.0586,61.0586,5700.0
2015-02-17 13:00:00,79.81,79.81,79.79,79.8,3000.0,61.0663,61.0663,61.051,61.0586,3000.0
2015-02-17 13:05:00,79.79,79.81,79.79,79.8,2100.0,61.051,61.0663,61.051,61.0586,2100.0
2015-02-17 13:10:00,79.79,79.8,79.78,79.79,3600.0,61.051,61.0586,61.0433,61.051,3600.0
2015-02-17 13:15:00,79.79,79.8,79.78,79.8,900.0,61.051,61.0586,61.0433,61.0586,900.0
2015-02-17 13:20:00,79.79,79.8,79.78,79.79,5500.0,61.051,61.0586,61.0433,61.051,5500.0
2015-02-17 13:25:00,79.79,79.8,79.77,79.8,62100.0,61.051,61.0586,61.0356,61.0586,62100.0
2015-02-17 13:30:00,79.8,79.8,79.75,79.79,15800.0,61.0586,61.0586,61.0203,61.051,15800.0
2015-02-17 13:35:00,79.78,79.79,79.77,79.78,7000.0,61.0433,61.051,61.0356,61.0433,7000.0
2015-02-17 13:40:00,79.78,79.8,79.77,79.79,3100.0,61.0433,61.0586,61.0356,61.051,3100.0
2015-02-17 13:45:00,79.8,79.8,79.78,79.78,11800.0,61.0586,61.0586,61.0433,61.0433,11800.0
2015-02-17 13:50:00,79.78,79.79,79.78,79.78,9100.0,61.0433,61.051,61.0433,61.0433,9100.0
2015-02-17 13:55:00,79.79,79.79,79.78,79.78,30200.0,61.051,61.051,61.0433,61.0433,30200.0
2015-02-17 14:00:00,79.78,79.79,79.78,79.78,8700.0,61.0433,61.051,61.0433,61.0433,8700.0
2015-02-17 14:05:00,79.78,79.8,79.78,79.8,6500.0,61.0433,61.0586,61.0433,61.0586,6500.0
2015-02-17 14:10:00,79.8,79.81,79.79,79.79,14300.0,61.0586,61.0663,61.051,61.051,14300.0
2015-02-17 14:15:00,79.79,79.8,79.79,79.8,6300.0,61.051,61.0586,61.051,61.0586,6300.0
2015-02-17 14:20:00,79.79,79.8,79.78,79.78,16900.0,61.051,61.0586,61.0433,61.0433,16900.0
2015-02-17 14:25:00,79.79,79.8,79.78,79.78,1900.0,61.051,61.0586,61.0433,61.0433,1900.0
2015-02-17 14:30:00,79.79,79.8,79.78,79.79,6000.0,61.051,61.0586,61.0433,61.051,6000.0
2015-02-17 14:35:00,79.78,79.79,79.78,79.78,8800.0,61.0433,61.051,61.0433,61.0433,8800.0
2015-02-17 14:40:00,79.79,79.79,79.78,79.78,11800.0,61.051,61.051,61.0433,61.0433,11800.0
2015-02-17 14:45:00,79.79,79.79,79.77,79.77,6500.0,61.051,61.051,61.0356,61.0356,6500.0
2015-02-17 14:50:00,79.77,79.79,79.75,79.79,66000.0,61.0356,61.051,61.0203,61.051,66000.0
2015-02-17 14:55:00,79.78,79.81,79.78,79.8,4300.0,61.0433,61.0663,61.0433,61.0586,4300.0
2015-02-17 15:00:00,79.81,79.81,79.79,79.79,14000.0,61.0663,61.0663,61.051,61.051,14000.0
2015-02-17 15:05:00,79.81,79.81,79.79,79.8,9000.0,61.0663,61.0663,61.051,61.0586,9000.0
2015-02-17 15:10:00,79.79,79.8,79.79,79.8,5300.0,61.051,61.0586,61.051,61.0586,5300.0
2015-02-17 15:15:00,79.79,79.81,79.79,79.8,5600.0,61.051,61.0663,61.051,61.0586,5600.0
2015-02-17 15:20:00,79.79,79.8,79.79,79.79,500.0,61.051,61.0586,61.051,61.051,500.0
2015-02-17 15:25:00,79.8,79.8,79.78,79.78,11700.0,61.0586,61.0586,61.0433,61.0433,11700.0
2015-02-17 15:30:00,79.79,79.81,79.79,79.81,3200.0,61.051,61.0663,61.051,61.0663,3200.0
2015-02-17 15:35:00,79.81,79.82,79.8,79.82,4600.0,61.0663,61.0739,61.0586,61.0739,4600.0
2015-02-17 15:40:00,79.83,79.83,79.81,79.83,8100.0,61.0816,61.0816,61.0663,61.0816,8100.0
2015-02-17 15:45:00,79.83,79.84,79.81,79.83,10300.0,61.0816,61.0892,61.0663,61.0816,10300.0
2015-02-17 15:50:00,79.83,79.83,79.79,79.8,10100.0,61.0816,61.0816,61.051,61.0586,10100.0
2015-02-17 15:55:00,79.8,79.84,79.79,79.84,19200.0,61.0586,61.0892,61.051,61.0892,19200.0
2015-02-18 09:30:00,79.85,79.85,79.82,79.85,12800.0,61.0969,61.0969,61.0739,61.0969,12800.0
2015-02-18 09:35:00,79.84,79.85,79.82,79.82,15300.0,61.0892,61.0969,61.0739,61.0739,15300.0
2015-02-18 09:40:00,79.82,79.83,79.8,79.81,1200.0,61.0739,61.0816,61.0586,61.0663,1200.0
2015-02-18 09:45:00,79.8,79.81,79.79,79.8,14500.0,61.0586,61.0663,61.051,61.0586,14500.0
2015-02-18 09:50:00,79.8,79.8,79.79,79.8,5200.0,61.0586,61.0586,61.051,61.0586,5200.0
2015-02-18 09:55:00,79.8,79.82,79.79,79.82,1300.0,61.0586,61.0739,61.051,61.0739,1300.0
2015-02-18 10:00:00,79.82,79.82,79.79,79.81,6100.0,61.0739,61.0739,61.051,61.0663,6100.0
2015-02-18 10:05:00,79.81,79.82,79.8,79.81,6500.0,61.0663,61.0739,61.0586,61.0663,6500.0
2015-02-18 10:10:00,79.8,79.82,79.8,79.82,5200.0,61.0586,61.0739,61.0586,61.0739,5200.0
2015-02-18 10:15:00,79.82,79.84,79.81,79.83,8900.0,61.0739,61.0892,61.0663,61.0816,8900.0
2015-02-18 10:20:00,79.83,79.83,79.83,79.83,800.0,61.0816,61.0816,61.0816,61.0816,800.0
2015-02-18 10:25:00,79.83,79.84,79.82,79.83,8100.0,61.0816,61.0892,61.0739,61.0816,8100.0
2015-02-18 10:30:00,79.82,79.83,79.82,79.83,1300.0,61.0739,61.0816,61.0739,61.0816,1300.0
2015-02-18 10:35:00,79.83,79.84,79.8,79.84,21400.0,61.0816,61.0892,61.0586,61.0892,21400.0
2015-02-18 10:40:00,79.83,79.84,79.83,79.84,3500.0,61.0816,61.0892,61.0816,61.0892,3500.0
2015-02-18 10:45:00,79.84,79.84,79.83,79.83,2400.0,61.0892,61.0892,61.0816,61.0816,2400.0
2015-02-18 10:50:00,79.84,79.85,79.83,79.84,3300.0,61.0892,61.0969,61.0816,61.0892,3300.0
2015-02-18 10:55:00,79.84,79.85,79.83,79.85,9600.0,61.0892,61.0969,61.0816,61.0969,9600.0
2015-02-18 11:00:00,79.85,79.85,79.83,79.83,1900.0,61.0969,61.0969,61.0816,61.0816,1900.0
2015-02-18 11:05:00,79.85,79.85,79.83,79.85,8400.0,61.0969,61.0969,61.0816,61.0969,8400.0
2015-02-18 11:10:00,79.83,79.85,79.83,79.84,1000.0,61.0816,61.0969,61.0816,61.0892,1000.0
2015-02-18 11:15:00,79.85,79.85,79.83,79.85,13600.0,61.0969,61.0969,61.0816,61.0969,13600.0
2015-02-18 11:20:00,79.85,79.86,79.84,79.84,27600.0,61.0969,61.1045,61.0892,61.0892,27600.0
2015-02-18 11:25:00,79.85,79.85,79.83,79.84,3500.0,61.0969,61.0969,61.0816,61.0892,3500.0
2015-02-18 11:30:00,79.84,79.84,79.83,79.83,2500.0,61.0892,61.0892,61.0816,61.0816,2500.0
2015-02-18 11:35:00,79.84,79.84,79.83,79.84,8700.0,61.0892,61.0892,61.0816,61.0892,8700.0
2015-02-18 11:40:00,79.85,79.86,79.84,79.84,1400.0,61.0969,61.1045,61.0892,61.0892,1400.0
2015-02-18 11:45:00,79.84,79.86,79.84,79.85,22600.0,61.0892,61.1045,61.0892,61.0969,22600.0
2015-02-18 11:50:00,79.86,79.86,79.84,79.86,7400.0,61.1045,61.1045,61.0892,61.1045,7400.0
2015-02-18 11:55:00,79.85,79.86,79.84,79.86,2300.0,61.0969,61.1045,61.0892,61.1045,2300.0
2015-02-18 12:00:00,79.85,79.86,79.84,79.85,1900.0,61.0969,61.1045,61.0892,61.0969,1900.0
2015-02-18 12:05:00,79.85,79.85,79.84,79.84,2400.0,61.0969,61.0969,61.0892,61.0892,2400.0
2015-02-18 12:10:00,79.84,79.84,79.83,79.83,500.0,61.0892,61.0892,61.0816,61.0816,500.0
2015-02-18 12:15:00,79.84,79.84,79.83,79.84,4700.0,61.0892,61.0892,61.0816,61.0892,4700.0
2015-02-18 12:20:00,79.84,79.84,79.83,79.84,5000.0,61.0892,61.0892,61.0816,61.0892,5000.0
2015-02-18 12:25:00,79.83,79.84,79.83,79.84,4200.0,61.0816,61.0892,61.0816,61.0892,4200.0
2015-02-18 12:30:00,79.83,79.84,79.83,79.83,1700.0,61.0816,61.0892,61.0816,61.0816,1700.0
2015-02-18 12:35:00,79.84,79.84,79.83,79.83,1300.0,61.0892,61.0892,61.0816,61.0816,1300.0
2015-02-18 12:40:00,79.84,79.84,79.83,79.83,2000.0,61.0892,61.0892,61.0816,61.0816,2000.0
2015-02-18 12:45:00,79.83,79.84,79.83,79.83,6300.0,61.0816,61.0892,61.0816,61.0816,6300.0
2015-02-18 12:50:00,79.84,79.84,79.83,79.83,5500.0,61.0892,61.0892,61.0816,61.0816,5500.0
2015-02-18 12:55:00,79.84,79.86,79.83,79.83,14900.0,61.0892,61.1045,61.0816,61.0816,14900.0
2015-02-18 13:00:00,79.82,79.83,79.82,79.83,3000.0,61.0739,61.0816,61.0739,61.0816,3000.0
2015-02-18 13:05:00,79.82,79.84,79.82,79.84,11500.0,61.0739,61.0892,61.0739,61.0892,11500.0
2015-02-18 13:10:00,79.84,79.84,79.83,79.83,1600.0,61.0892,61.0892,61.0816,61.0816,1600.0
2015-02-18 13:15:00,79.84,79.84,79.83,79.84,10600.0,61.0892,61.0892,61.0816,61.0892,10600.0
2015-02-18 13:20:00,79.83,79.84,79.83,79.83,900.0,61.0816,61.0892,61.0816,61.0816,900.0
2015-02-18 13:25:00,79.84,79.84,79.82,79.83,12800.0,61.0892,61.0892,61.0739,61.0816,12800.0
2015-02-18 13:30:00,79.82,79.83,79.82,79.83,1000.0,61.0739,61.0816,61.0739,61.0816,1000.0
2015-02-18 13:35:00,79.83,79.83,79.82,79.83,2400.0,61.0816,61.0816,61.0739,61.0816,2400.0
2015-02-18 13:40:00,79.83,79.83,79.82,79.83,1100.0,61.0816,61.0816,61.0739,61.0816,1100.0
2015-02-18 13:45:00,79.83,79.83,79.82,79.83,3200.0,61.0816,61.0816,61.0739,61.0816,3200.0
2015-02-18 13:50:00,79.81,79.83,79.81,79.81,11400.0,61.0663,61.0816,61.0663,61.0663,11400.0
2015-02-18 13:55:00,79.83,79.85,79.82,79.85,3400.0,61.0816,61.0969,61.0739,61.0969,3400.0
2015-02-18 14:00:00,79.86,79.9,79.85,79.9,5500.0,61.1045,61.1351,61.0969,61.1351,5500.0
2015-02-18 14:05:00,79.9,79.97,79.89,79.95,4200.0,61.1351,61.1887,61.1275,61.1734,4200.0
2015-02-18 14:10:00,79.94,79.94,79.92,79.92,7000.0,61.1657,61.1657,61.1504,61.1504,7000.0
2015-02-18 14:15:00,79.94,79.94,79.91,79.91,4900.0,61.1657,61.1657,61.1428,61.1428,4900.0
2015-02-18 14:20:00,79.91,79.93,79.9,79.93,3600.0,61.1428,61.1581,61.1351,61.1581,3600.0
2015-02-18 14:25:00,79.93,79.96,79.92,79.96,13300.0,61.1581,61.181,61.1504,61.181,13300.0
2015-02-18 14:30:00,79.95,79.96,79.94,79.96,1900.0,61.1734,61.181,61.1657,61.181,1900.0
2015-02-18 14:35:00,79.96,79.96,79.95,79.95,3000.0,61.181,61.181,61.1734,61.1734,3000.0
2015-02-18 14:40:00,79.95,79.96,79.95,79.95,1300.0,61.1734,61.181,61.1734,61.1734,1300.0
2015-02-18 14:45:00,79.95,79.97,79.95,79.97,1300.0,61.1734,61.1887,61.1734,61.1887,1300.0
2015-02-18 14:50:00,79.97,79.98,79.96,79.98,2400.0,61.1887,61.1963,61.181,61.1963,2400.0
2015-02-18 14:55:00,79.98,79.98,79.96,79.96,3100.0,61.1963,61.1963,61.181,61.181,3100.0
2015-02-18 15:00:00,79.93,79.95,79.93,79.95,1400.0,61.1581,61.1734,61.1581,61.1734,1400.0
2015-02-18 15:05:00,79.96,79.96,79.94,79.95,3900.0,61.181,61.181,61.1657,61.1734,3900.0
2015-02-18 15:10:00,79.96,79.97,79.94,79.97,6500.0,61.181,61.1887,61.1657,61.1887,6500.0
2015-02-18 15:15:00,79.97,79.97,79.95,79.95,1800.0,61.1887,61.1887,61.1734,61.1734,1800.0
2015-02-18 15:20:00,79.97,79.97,79.95,79.97,4000.0,61.1887,61.1887,61.1734,61.1887,4000.0
2015-02-18 15:25:00,79.97,79.97,79.95,79.96,3800.0,61.1887,61.1887,61.1734,61.181,3800.0
2015-02-18 15:30:00,79.97,79.97,79.95,79.96,1100.0,61.1887,61.1887,61.1734,61.181,1100.0
2015-02-18 15:35:00,79.98,79.98,79.97,79.98,3800.0,61.1963,61.1963,61.1887,61.1963,3800.0
2015-02-18 15:40:00,79.98,79.98,79.96,79.97,5300.0,61.1963,61.1963,61.181,61.1887,5300.0
2015-02-18 15:45:00,79.97,79.97,79.95,79.96,19500.0,61.1887,61.1887,61.1734,61.181,19500.0
2015-02-18 15:50:00,79.95,79.97,79.95,79.96,6700.0,61.1734,61.1887,61.1734,61.181,6700.0
2015-02-18 15:55:00,79.96,79.96,79.95,79.96,10800.0,61.181,61.181,61.1734,61.181,10800.0
2015-02-19 09:30:00,79.96,79.98,79.93,79.94,8600.0,61.181,61.1963,61.1581,61.1657,8600.0
2015-02-19 09:35:00,79.98,79.98,79.95,79.95,2900.0,61.1963,61.1963,61.1734,61.1734,2900.0
2015-02-19 09:40:00,79.96,79.96,79.94,79.96,1400.0,61.181,61.181,61.1657,61.181,1400.0
2015-02-19 09:45:00,79.96,79.96,79.93,79.96,3000.0,61.181,61.181,61.1581,61.181,3000.0
2015-02-19 09:50:00,79.95,79.97,79.94,79.96,15900.0,61.1734,61.1887,61.1657,61.181,15900.0
2015-02-19 09:55:00,79.94,79.97,79.94,79.97,9900.0,61.1657,61.1887,61.1657,61.1887,9900.0
2015-02-19 10:00:00,79.96,79.99,79.94,79.96,35400.0,61.181,61.204,61.1657,61.181,35400.0
2015-02-19 10:05:00,79.95,79.98,79.95,79.95,2800.0,61.1734,61.1963,61.1734,61.1734,2800.0
2015-02-19 10:10:00,79.96,79.99,79.95,79.98,7000.0,61.181,61.204,61.1734,61.1963,7000.0
2015-02-19 10:15:00,79.97,79.99,79.96,79.99,2600.0,61.1887,61.204,61.181,61.204,2600.0
2015-02-19 10:20:00,79.99,79.99,79.98,79.99,2500.0,61.204,61.204,61.1963,61.204,2500.0
2015-02-19 10:25:00,79.99,79.99,79.98,79.99,2000.0,61.204,61.204,61.1963,61.204,2000.0
2015-02-19 10:30:00,79.99,79.99,79.98,79.98,9700.0,61.204,61.204,61.1963,61.1963,9700.0
2015-02-19 10:35:00,79.98,80.0,79.98,79.99,2100.0,61.1963,61.2116,61.1963,61.204,2100.0
2015-02-19 10:40:00,80.0,80.0,79.99,79.99,1100.0,61.2116,61.2116,61.204,61.204,1100.0
2015-02-19 10:45:00,79.99,79.99,79.98,79.99,2800.0,61.204,61.204,61.1963,61.204,2800.0
2015-02-19 10:50:00,79.99,79.99,79.98,79.98,900.0,61.204,61.204,61.1963,61.1963,900.0
2015-02-19 10:55:00,79.98,79.99,79.98,79.99,6100.0,61.1963,61.204,61.1963,61.204,6100.0
2015-02-19 11:00:00,79.98,79.98,79.97,79.98,19300.0,61.1963,61.1963,61.1887,61.1963,19300.0
2015-02-19 11:05:00,79.98,79.98,79.97,79.97,2000.0,61.1963,61.1963,61.1887,61.1887,2000.0
2015-02-19 11:10:00,79.98,79.98,79.97,79.97,1300.0,61.1963,61.1963,61.1887,61.1887,1300.0
2015-02-19 11:15:00,79.98,79.98,79.97,79.98,2600.0,61.1963,61.1963,61.1887,61.1963,2600.0
2015-02-19 11:20:00,79.97,79.97,79.96,79.97,3000.0,61.1887,61.1887,61.181,61.1887,3000.0
2015-02-19 11:25:00,79.97,79.97,79.96,79.96,2900.0,61.1887,61.1887,61.181,61.181,2900.0
2015-02-19 11:30:00,79.96,79.97,79.94,79.95,2300.0,61.181,61.1887,61.1657,61.1734,2300.0
2015-02-19 11:35:00,79.95,79.96,79.94,79.95,700.0,61.1734,61.181,61.1657,61.1734,700.0
2015-02-19 11:40:00,79.96,79.96,79.95,79.96,1400.0,61.181,61.181,61.1734,61.181,1400.0
2015-02-19 11:45:00,79.95,79.96,79.94,79.96,16800.0,61.1734,61.181,61.1657,61.181,16800.0
2015-02-19 11:50:00,79.95,79.96,79.94,79.96,4000.0,61.1734,61.181,61.1657,61.181,4000.0
2015-02-19 11:55:00,79.96,79.96,79.94,79.96,1600.0,61.181,61.181,61.1657,61.181,1600.0
2015-02-19 12:00:00,79.96,79.97,79.94,79.96,8000.0,61.181,61.1887,61.1657,61.181,8000.0
2015-02-19 12:05:00,79.97,79.97,79.94,79.94,12500.0,61.1887,61.1887,61.1657,61.1657,12500.0
2015-02-19 12:10:00,79.95,79.96,79.94,79.95,10000.0,61.1734,61.181,61.1657,61.1734,10000.0
2015-02-19 12:15:00,79.96,79.96,79.95,79.96,6400.0,61.181,61.181,61.1734,61.181,6400.0
2015-02-19 12:20:00,79.96,79.96,79.95,79.96,1200.0,61.181,61.181,61.1734,61.181,1200.0
2015-02-19 12:25:00,79.96,79.96,79.93,79.95,26600.0,61.181,61.181,61.1581,61.1734,26600.0
2015-02-19 12:30:00,79.95,79.96,79.94,79.95,4900.0,61.1734,61.181,61.1657,61.1734,4900.0
2015-02-19 12:35:00,79.95,79.96,79.94,79.95,1500.0,61.1734,61.181,61.1657,61.1734,1500.0
2015-02-19 12:40:00,79.95,79.95,79.93,79.94,5700.0,61.1734,61.1734,61.1581,61.1657,5700.0
2015-02-19 12:45:00,79.95,79.95,79.93,79.94,2300.0,61.1734,61.1734,61.1581,61.1657,2300.0
2015-02-19 12:50:00,79.94,79.94,79.93,79.93,1900.0,61.1657,61.1657,61.1581,61.1581,1900.0
2015-02-19 12:55:00,79.93,79.93,79.92,79.93,1400.0,61.1581,61.1581,61.1504,61.1581,1400.0
2015-02-19 13:00:00,79.93,79.94,79.92,79.93,4700.0,61.1581,61.1657,61.1504,61.1581,4700.0
2015-02-19 13:05:00,79.94,79.94,79.92,79.92,2400.0,61.1657,61.1657,61.1504,61.1504,2400.0
2015-02-19 13:10:00,79.92,79.94,79.92,79.94,6500.0,61.1504,61.1657,61.1504,61.1657,6500.0
2015-02-19 13:15:00,79.92,79.94,79.92,79.92,900.0,61.1504,61.1657,61.1504,61.1504,900.0
2015-02-19 13:20:00,79.92,79.93,79.91,79.91,5300.0,61.1504,61.1581,61.1428,61.1428,5300.0
2015-02-19 13:25:00,79.92,79.92,79.9,79.9,16500.0,61.1504,61.1504,61.1351,61.1351,16500.0
2015-02-19 13:30:00,79.91,79.94,79.9,79.93,2200.0,61.1428,61.1657,61.1351,61.1581,2200.0
2015-02-19 13:35:00,79.92,79.93,79.9,79.91,11400.0,61.1504,61.1581,61.1351,61.1428,11400.0
2015-02-19 13:40:00,79.92,79.92,79.9,79.92,5400.0,61.1504,61.1504,61.1351,61.1504,5400.0
2015-02-19 13:45:00,79.92,79.92,79.9,79.92,3600.0,61.1504,61.1504,61.1351,61.1504,3600.0
2015-02-19 13:50:00,79.92,79.94,79.92,79.94,4200.0,61.1504,61.1657,61.1504,61.1657,4200.0
2015-02-19 13:55:00,79.94,79.94,79.92,79.94,4100.0,61.1657,61.1657,61.1504,61.1657,4100.0
2015-02-19 14:00:00,79.94,79.94,79.92,79.94,14300.0,61.1657,61.1657,61.1504,61.1657,14300.0
2015-02-19 14:05:00,79.92,79.94,79.92,79.94,900.0,61.1504,61.1657,61.1504,61.1657,900.0
2015-02-19 14:10:00,79.94,79.94,79.92,79.94,3300.0,61.1657,61.1657,61.1504,61.1657,3300.0
2015-02-19 14:15:00,79.94,79.94,79.93,79.94,6200.0,61.1657,61.1657,61.1581,61.1657,6200.0
2015-02-19 14:20:00,79.93,79.94,79.93,79.94,4100.0,61.1581,61.1657,61.1581,61.1657,4100.0
2015-02-19 14:25:00,79.94,79.94,79.93,79.93,2000.0,61.1657,61.1657,61.1581,61.1581,2000.0
2015-02-19 14:30:00,79.94,79.96,79.93,79.94,13700.0,61.1657,61.181,61.1581,61.1657,13700.0
2015-02-19 14:35:00,79.95,79.95,79.93,79.93,3300.0,61.1734,61.1734,61.1581,61.1581,3300.0
2015-02-19 14:40:00,79.92,79.95,79.92,79.95,2500.0,61.1504,61.1734,61.1504,61.1734,2500.0
2015-02-19 14:45:00,79.94,79.95,79.92,79.93,3400.0,61.1657,61.1734,61.1504,61.1581,3400.0
2015-02-19 14:50:00,79.94,79.95,79.91,79.94,4900.0,61.1657,61.1734,61.1428,61.1657,4900.0
2015-02-19 14:55:00,79.94,79.94,79.92,79.93,7600.0,61.1657,61.1657,61.1504,61.1581,7600.0
2015-02-19 15:00:00,79.94,79.94,79.92,79.94,3500.0,61.1657,61.1657,61.1504,61.1657,3500.0
2015-02-19 15:05:00,79.94,79.95,79.93,79.94,6900.0,61.1657,61.1734,61.1581,61.1657,6900.0
2015-02-19 15:10:00,79.95,79.95,79.94,79.94,9200.0,61.1734,61.1734,61.1657,61.1657,9200.0
2015-02-19 15:15:00,79.95,79.95,79.94,79.95,7400.0,61.1734,61.1734,61.1657,61.1734,7400.0
2015-02-19 15:20:00,79.95,79.95,79.94,79.94,7600.0,61.1734,61.1734,61.1657,61.1657,7600.0
2015-02-19 15:25:00,79.94,79.95,79.94,79.94,11300.0,61.1657,61.1734,61.1657,61.1657,11300.0
2015-02-19 15:30:00,79.94,79.96,79.94,79.94,16600.0,61.1657,61.181,61.1657,61.1657,16600.0
2015-02-19 15:35:00,79.95,79.96,79.94,79.95,7400.0,61.1734,61.181,61.1657,61.1734,7400.0
2015-02-19 15:40:00,79.95,79.96,79.94,79.94,5400.0,61.1734,61.181,61.1657,61.1657,5400.0
2015-02-19 15:45:00,79.94,79.95,79.92,79.92,5800.0,61.1657,61.1734,61.1504,61.1504,5800.0
2015-02-19 15:50:00,79.93,79.95,79.92,79.94,6100.0,61.1581,61.1734,61.1504,61.1657,6100.0
2015-02-19 15:55:00,79.94,79.95,79.94,79.95,4300.0,61.1657,61.1734,61.1657,61.1734,4300.0
2015-02-20 09:30:00,80.1,80.1,79.96,79.96,52000.0,61.2881,61.2881,61.181,61.181,52000.0
2015-02-20 09:35:00,79.96,79.99,79.96,79.98,9900.0,61.181,61.204,61.181,61.1963,9900.0
2015-02-20 09:40:00,79.99,79.99,79.97,79.98,1600.0,61.204,61.204,61.1887,61.1963,1600.0
2015-02-20 09:45:00,79.98,79.98,79.96,79.96,3600.0,61.1963,61.1963,61.181,61.181,3600.0
2015-02-20 09:50:00,79.97,79.98,79.97,79.97,1300.0,61.1887,61.1963,61.1887,61.1887,1300.0
2015-02-20 09:55:00,79.99,80.0,79.98,79.99,1600.0,61.204,61.2116,61.1963,61.204,1600.0
2015-02-20 10:00:00,79.99,80.0,79.96,79.99,12900.0,61.204,61.2116,61.181,61.204,12900.0
2015-02-20 10:05:00,80.0,80.0,79.99,80.0,11800.0,61.2116,61.2116,61.204,61.2116,11800.0
2015-02-20 10:10:00,79.99,80.0,79.98,79.99,2100.0,61.204,61.2116,61.1963,61.204,2100.0
2015-02-20 10:15:00,79.99,79.99,79.98,79.99,1800.0,61.204,61.204,61.1963,61.204,1800.0
2015-02-20 10:20:00,79.99,80.0,79.99,79.99,800.0,61.204,61.2116,61.204,61.204,800.0
2015-02-20 10:25:00,79.98,79.99,79.98,79.99,1700.0,61.1963,61.204,61.1963,61.204,1700.0
2015-02-20 10:30:00,79.99,80.0,79.99,80.0,2700.0,61.204,61.2116,61.204,61.2116,2700.0
2015-02-20 10:35:00,79.99,80.0,79.99,80.0,3500.0,61.204,61.2116,61.204,61.2116,3500.0
2015-02-20 10:40:00,80.0,80.0,79.98,79.98,5800.0,61.2116,61.2116,61.1963,61.1963,5800.0
2015-02-20 10:45:00,79.98,79.99,79.97,79.98,4100.0,61.1963,61.204,61.1887,61.1963,4100.0
2015-02-20 10:50:00,79.98,79.99,79.97,79.99,2000.0,61.1963,61.204,61.1887,61.204,2000.0
2015-02-20 10:55:00,79.98,79.99,79.97,79.97,2800.0,61.1963,61.204,61.1887,61.1887,2800.0
2015-02-20 11:00:00,79.99,79.99,79.96,79.96,2800.0,61.204,61.204,61.181,61.181,2800.0
2015-02-20 11:05:00,79.97,79.99,79.96,79.99,5400.0,61.1887,61.204,61.181,61.204,5400.0
2015-02-20 11:10:00,79.99,79.99,79.96,79.98,2600.0,61.204,61.204,61.181,61.1963,2600.0
2015-02-20 11:15:00,79.98,79.99,79.96,79.97,3100.0,61.1963,61.204,61.181,61.1887,3100.0
2015-02-20 11:20:00,79.98,79.98,79.96,79.96,5500.0,61.1963,61.1963,61.181,61.181,5500.0
2015-02-20 11:25:00,79.95,79.97,79.95,79.96,1000.0,61.1734,61.1887,61.1734,61.181,1000.0
2015-02-20 11:30:00,79.96,79.97,79.95,79.96,3800.0,61.181,61.1887,61.1734,61.181,3800.0
2015-02-20 11:35:00,79.96,79.97,79.95,79.95,7600.0,61.181,61.1887,61.1734,61.1734,7600.0
2015-02-20 11:40:00,79.95,79.97,79.95,79.97,2800.0,61.1734,61.1887,61.1734,61.1887,2800.0
2015-02-20 11:45:00,79.97,79.98,79.96,79.97,1600.0,61.1887,61.1963,61.181,61.1887,1600.0
2015-02-20 11:50:00,79.98,79.98,79.97,79.98,1900.0,61.1963,61.1963,61.1887,61.1963,1900.0
2015-02-20 11:55:00,79.98,79.99,79.98,79.98,1000.0,61.1963,61.204,61.1963,61.1963,1000.0
2015-02-20 12:00:00,79.98,79.99,79.98,79.99,4100.0,61.1963,61.204,61.1963,61.204,4100.0
2015-02-20 12:05:00,79.98,79.99,79.97,79.98,900.0,61.1963,61.204,61.1887,61.1963,900.0
2015-02-20 12:10:00,79.98,79.99,79.98,79.99,900.0,61.1963,61.204,61.1963,61.204,900.0
2015-02-20 12:15:00,79.99,79.99,79.98,79.99,1200.0,61.204,61.204,61.1963,61.204,1200.0
2015-02-20 12:20:00,80.0,80.0,79.99,80.0,4200.0,61.2116,61.2116,61.204,61.2116,4200.0
2015-02-20 12:25:00,79.99,80.02,79.99,80.02,4500.0,61.204,61.2269,61.204,61.2269,4500.0
2015-02-20 12:30:00,80.02,80.03,80.01,80.03,8300.0,61.2269,61.2346,61.2193,61.2346,8300.0
2015-02-20 12:35:00,80.02,80.02,79.97,79.98,22000.0,61.2269,61.2269,61.1887,61.1963,22000.0
2015-02-20 12:40:00,79.99,80.0,79.98,79.98,6900.0,61.204,61.2116,61.1963,61.1963,6900.0
2015-02-20 12:45:00,79.99,80.01,79.99,80.01,8800.0,61.204,61.2193,61.204,61.2193,8800.0
2015-02-20 12:50:00,80.01,80.01,80.0,80.01,800.0,61.2193,61.2193,61.2116,61.2193,800.0
2015-02-20 12:55:00,79.99,80.0,79.99,80.0,200.0,61.204,61.2116,61.204,61.2116,200.0
2015-02-20 13:00:00,80.01,80.01,80.0,80.0,1600.0,61.2193,61.2193,61.2116,61.2116,1600.0
2015-02-20 13:05:00,80.01,80.01,80.0,80.01,1100.0,61.2193,61.2193,61.2116,61.2193,1100.0
2015-02-20 13:10:00,80.01,80.01,80.0,80.0,2600.0,61.2193,61.2193,61.2116,61.2116,2600.0
2015-02-20 13:15:00,80.0,80.01,80.0,80.0,5400.0,61.2116,61.2193,61.2116,61.2116,5400.0
2015-02-20 13:20:00,80.0,80.0,79.98,79.98,6600.0,61.2116,61.2116,61.1963,61.1963,6600.0
2015-02-20 13:25:00,79.98,79.98,79.96,79.97,3000.0,61.1963,61.1963,61.181,61.1887,3000.0
2015-02-20 13:30:00,79.98,79.98,79.97,79.98,4000.0,61.1963,61.1963,61.1887,61.1963,4000.0
2015-02-20 13:35:00,79.98,79.98,79.96,79.98,7300.0,61.1963,61.1963,61.181,61.1963,7300.0
2015-02-20 13:40:00,79.97,79.98,79.96,79.98,7700.0,61.1887,61.1963,61.181,61.1963,7700.0
2015-02-20 13:45:00,79.97,79.97,79.96,79.97,1900.0,61.1887,61.1887,61.181,61.1887,1900.0
2015-02-20 13:50:00,79.97,79.97,79.95,79.95,1300.0,61.1887,61.1887,61.1734,61.1734,1300.0
2015-02-20 13:55:00,79.96,79.97,79.93,79.94,26500.0,61.181,61.1887,61.1581,61.1657,26500.0
2015-02-20 14:00:00,79.95,79.96,79.94,79.95,8700.0,61.1734,61.181,61.1657,61.1734,8700.0
2015-02-20 14:05:00,79.96,79.98,79.96,79.97,6500.0,61.181,61.1963,61.181,61.1887,6500.0
2015-02-20 14:10:00,79.97,79.98,79.97,79.98,12200.0,61.1887,61.1963,61.1887,61.1963,12200.0
2015-02-20 14:15:00,79.98,79.99,79.97,79.98,18200.0,61.1963,61.204,61.1887,61.1963,18200.0
2015-02-20 14:20:00,79.97,79.97,79.96,79.97,1100.0,61.1887,61.1887,61.181,61.1887,1100.0
2015-02-20 14:25:00,79.97,79.97,79.96,79.97,15500.0,61.1887,61.1887,61.181,61.1887,15500.0
2015-02-20 14:30:00,79.96,79.98,79.96,79.97,6800.0,61.181,61.1963,61.181,61.1887,6800.0
2015-02-20 14:35:00,79.98,79.98,79.96,79.97,16000.0,61.1963,61.1963,61.181,61.1887,16000.0
2015-02-20 14:40:00,79.97,79.97,79.96,79.96,1900.0,61.1887,61.1887,61.181,61.181,1900.0
2015-02-20 14:45:00,79.97,79.97,79.94,79.94,22400.0,61.1887,61.1887,61.1657,61.1657,22400.0
2015-02-20 14:50:00,79.94,79.94,79.9,79.92,11000.0,61.1657,61.1657,61.1351,61.1504,11000.0
2015-02-20 14:55:00,79.91,79.93,79.91,79.92,3100.0,61.1428,61.1581,61.1428,61.1504,3100.0
2015-02-20 15:00:00,79.93,79.93,79.91,79.93,4000.0,61.1581,61.1581,61.1428,61.1581,4000.0
2015-02-20 15:05:00,79.94,79.95,79.91,79.93,8600.0,61.1657,61.1734,61.1428,61.1581,8600.0
2015-02-20 15:10:00,79.92,79.93,79.91,79.91,9500.0,61.1504,61.1581,61.1428,61.1428,9500.0
2015-02-20 15:15:00,79.93,79.93,79.91,79.93,5400.0,61.1581,61.1581,61.1428,61.1581,5400.0
2015-02-20 15:20:00,79.92,79.93,79.91,79.93,4100.0,61.1504,61.1581,61.1428,61.1581,4100.0
2015-02-20 15:25:00,79.93,79.93,79.92,79.92,6600.0,61.1581,61.1581,61.1504,61.1504,6600.0
2015-02-20 15:30:00,79.92,79.93,79.92,79.93,1400.0,61.1504,61.1581,61.1504,61.1581,1400.0
2015-02-20 15:35:00,79.93,79.95,79.92,79.95,11200.0,61.1581,61.1734,61.1504,61.1734,11200.0
2015-02-20 15:40:00,79.95,79.95,79.94,79.95,15400.0,61.1734,61.1734,61.1657,61.1734,15400.0
2015-02-20 15:45:00,79.95,79.95,79.94,79.95,4000.0,61.1734,61.1734,61.1657,61.1734,4000.0
2015-02-20 15:50:00,79.95,79.95,79.94,79.94,7000.0,61.1734,61.1734,61.1657,61.1657,7000.0
2015-02-20 15:55:00,79.95,79.96,79.94,79.96,18000.0,61.1734,61.181,61.1657,61.181,18000.0
2015-02-23 09:30:00,80.02,80.06,79.99,80.0,24800.0,61.2269,61.2575,61.204,61.2116,24800.0
2015-02-23 09:35:00,80.0,80.01,79.98,79.99,6100.0,61.2116,61.2193,61.1963,61.204,6100.0
2015-02-23 09:40:00,79.99,80.01,79.98,79.99,2500.0,61.204,61.2193,61.1963,61.204,2500.0
2015-02-23 09:45:00,80.0,80.0,79.97,79.97,4300.0,61.2116,61.2116,61.1887,61.1887,4300.0
2015-02-23 09:50:00,79.98,79.99,79.96,79.97,4700.0,61.1963,61.204,61.181,61.1887,4700.0
2015-02-23 09:55:00,79.97,79.98,79.96,79.97,2700.0,61.1887,61.1963,61.181,61.1887,2700.0
2015-02-23 10:00:00,79.97,80.01,79.96,80.0,9200.0,61.1887,61.2193,61.181,61.2116,9200.0
2015-02-23 10:05:00,80.0,80.01,79.98,79.98,1800.0,61.2116,61.2193,61.1963,61.1963,1800.0
2015-02-23 10:10:00,80.01,80.01,79.98,79.99,1700.0,61.2193,61.2193,61.1963,61.204,1700.0
2015-02-23 10:15:00,79.99,80.01,79.98,80.0,11400.0,61.204,61.2193,61.1963,61.2116,11400.0
2015-02-23 10:20:00,80.0,80.01,79.99,80.0,2000.0,61.2116,61.2193,61.204,61.2116,2000.0
2015-02-23 10:25:00,80.01,80.01,79.99,80.01,4400.0,61.2193,61.2193,61.204,61.2193,4400.0
2015-02-23 10:30:00,80.0,80.01,79.99,79.99,8200.0,61.2116,61.2193,61.204,61.204,8200.0
2015-02-23 10:35:00,79.99,80.01,79.99,80.01,3200.0,61.204,61.2193,61.204,61.2193,3200.0
2015-02-23 10:40:00,79.99,80.03,79.99,80.03,6500.0,61.204,61.2346,61.204,61.2346,6500.0
2015-02-23 10:45:00,80.01,80.01,80.01,80.01,1400.0,61.2193,61.2193,61.2193,61.2193,1400.0
2015-02-23 10:50:00,80.02,80.03,80.01,80.02,4200.0,61.2269,61.2346,61.2193,61.2269,4200.0
2015-02-23 10:55:00,80.03,80.03,80.01,80.02,1600.0,61.2346,61.2346,61.2193,61.2269,1600.0
2015-02-23 11:00:00,80.02,80.02,80.0,80.0,4200.0,61.2269,61.2269,61.2116,61.2116,4200.0
2015-02-23 11:05:00,80.02,80.02,80.0,80.01,3100.0,61.2269,61.2269,61.2116,61.2193,3100.0
2015-02-23 11:10:00,80.02,80.02,80.0,80.01,1600.0,61.2269,61.2269,61.2116,61.2193,1600.0
2015-02-23 11:15:00,80.0,80.02,80.0,80.01,5800.0,61.2116,61.2269,61.2116,61.2193,5800.0
2015-02-23 11:20:00,80.01,80.02,80.0,80.0,6200.0,61.2193,61.2269,61.2116,61.2116,6200.0
2015-02-23 11:25:00,79.99,80.0,79.98,80.0,900.0,61.204,61.2116,61.1963,61.2116,900.0
2015-02-23 11:30:00,79.99,80.0,79.98,79.98,7200.0,61.204,61.2116,61.1963,61.1963,7200.0
2015-02-23 11:35:00,79.98,79.99,79.98,79.99,3300.0,61.1963,61.204,61.1963,61.204,3300.0
2015-02-23 11:40:00,79.98,79.99,79.98,79.99,2600.0,61.1963,61.204,61.1963,61.204,2600.0
2015-02-23 11:45:00,79.99,79.99,79.98,79.99,6500.0,61.204,61.204,61.1963,61.204,6500.0
2015-02-23 11:50:00,79.99,79.99,79.98,79.99,4500.0,61.204,61.204,61.1963,61.204,4500.0
2015-02-23 11:55:00,79.99,79.99,79.98,79.98,37500.0,61.204,61.204,61.1963,61.1963,37500.0
2015-02-23 12:00:00,79.98,80.0,79.98,79.99,31200.0,61.1963,61.2116,61.1963,61.204,31200.0
2015-02-23 12:05:00,79.99,80.0,79.98,79.98,44600.0,61.204,61.2116,61.1963,61.1963,44600.0
2015-02-23 12:10:00,79.98,80.0,79.98,79.99,7700.0,61.1963,61.2116,61.1963,61.204,7700.0
2015-02-23 12:15:00,79.99,79.99,79.99,79.99,100.0,61.204,61.204,61.204,61.204,100.0
2015-02-23 12:20:00,79.99,80.0,79.98,79.98,2900.0,61.204,61.2116,61.1963,61.1963,2900.0
2015-02-23 12:25:00,79.98,80.0,79.98,79.99,8400.0,61.1963,61.2116,61.1963,61.204,8400.0
2015-02-23 12:30:00,79.99,80.0,79.98,79.98,14400.0,61.204,61.2116,61.1963,61.1963,14400.0
2015-02-23 12:35:00,79.98,80.0,79.98,79.98,7000.0,61.1963,61.2116,61.1963,61.1963,7000.0
2015-02-23 12:40:00,79.99,80.0,79.98,79.98,4900.0,61.204,61.2116,61.1963,61.1963,4900.0
2015-02-23 12:45:00,79.99,80.0,79.98,79.98,1800.0,61.204,61.2116,61.1963,61.1963,1800.0
2015-02-23 12:50:00,79.99,80.0,79.98,79.98,3800.0,61.204,61.2116,61.1963,61.1963,3800.0
2015-02-23 12:55:00,79.98,79.99,79.98,79.98,18500.0,61.1963,61.204,61.1963,61.1963,18500.0
2015-02-23 13:00:00,79.99,79.99,79.98,79.99,1600.0,61.204,61.204,61.1963,61.204,1600.0
2015-02-23 13:05:00,79.98,79.99,79.97,79.97,6600.0,61.1963,61.204,61.1887,61.1887,6600.0
2015-02-23 13:10:00,79.97,79.99,79.97,79.97,36900.0,61.1887,61.204,61.1887,61.1887,36900.0
2015-02-23 13:15:00,79.97,79.98,79.96,79.97,8400.0,61.1887,61.1963,61.181,61.1887,8400.0
2015-02-23 13:20:00,79.97,79.98,79.97,79.98,17500.0,61.1887,61.1963,61.1887,61.1963,17500.0
2015-02-23 13:25:00,79.98,79.98,79.97,79.98,12500.0,61.1963,61.1963,61.1887,61.1963,12500.0
2015-02-23 13:30:00,79.98,79.98,79.95,79.95,104100.0,61.1963,61.1963,61.1734,61.1734,104100.0
2015-02-23 13:35:00,79.95,79.96,79.94,79.95,57400.0,61.1734,61.181,61.1657,61.1734,57400.0
2015-02-23 13:40:00,79.95,79.95,79.94,79.94,14000.0,61.1734,61.1734,61.1657,61.1657,14000.0
2015-02-23 13:45:00,79.94,79.95,79.93,79.93,7600.0,61.1657,61.1734,61.1581,61.1581,7600.0
2015-02-23 13:50:00,79.94,79.94,79.91,79.92,22900.0,61.1657,61.1657,61.1428,61.1504,22900.0
2015-02-23 13:55:00,79.91,79.92,79.91,79.91,4400.0,61.1428,61.1504,61.1428,61.1428,4400.0
2015-02-23 14:00:00,79.92,79.92,79.91,79.91,24100.0,61.1504,61.1504,61.1428,61.1428,24100.0
2015-02-23 14:05:00,79.91,79.92,79.91,79.91,15000.0,61.1428,61.1504,61.1428,61.1428,15000.0
2015-02-23 14:10:00,79.91,79.92,79.91,79.91,6000.0,61.1428,61.1504,61.1428,61.1428,6000.0
2015-02-23 14:15:00,79.91,79.92,79.91,79.92,17800.0,61.1428,61.1504,61.1428,61.1504,17800.0
2015-02-23 14:20:00,79.91,79.93,79.91,79.92,15300.0,61.1428,61.1581,61.1428,61.1504,15300.0
2015-02-23 14:25:00,79.93,79.94,79.92,79.93,23400.0,61.1581,61.1657,61.1504,61.1581,23400.0
2015-02-23 14:30:00,79.94,79.96,79.92,79.94,22100.0,61.1657,61.181,61.1504,61.1657,22100.0
2015-02-23 14:35:00,79.94,79.96,79.91,79.91,250300.0,61.1657,61.181,61.1428,61.1428,250300.0
2015-02-23 14:40:00,79.95,79.96,79.92,79.92,80700.0,61.1734,61.181,61.1504,61.1504,80700.0
2015-02-23 14:45:00,79.92,79.94,79.91,79.91,123100.0,61.1504,61.1657,61.1428,61.1428,123100.0
2015-02-23 14:50:00,79.93,79.94,79.92,79.94,20700.0,61.1581,61.1657,61.1504,61.1657,20700.0
2015-02-23 14:55:00,79.93,79.95,79.93,79.95,4900.0,61.1581,61.1734,61.1581,61.1734,4900.0
2015-02-23 15:00:00,79.94,79.94,79.92,79.92,7600.0,61.1657,61.1657,61.1504,61.1504,7600.0
2015-02-23 15:05:00,79.92,79.93,79.9,79.92,27100.0,61.1504,61.1581,61.1351,61.1504,27100.0
2015-02-23 15:10:00,79.93,79.95,79.92,79.93,6500.0,61.1581,61.1734,61.1504,61.1581,6500.0
2015-02-23 15:15:00,79.92,79.93,79.92,79.92,7600.0,61.1504,61.1581,61.1504,61.1504,7600.0
2015-02-23 15:20:00,79.91,79.92,79.91,79.92,6700.0,61.1428,61.1504,61.1428,61.1504,6700.0
2015-02-23 15:25:00,79.92,79.92,79.91,79.92,4900.0,61.1504,61.1504,61.1428,61.1504,4900.0
2015-02-23 15:30:00,79.91,79.92,79.9,79.91,178500.0,61.1428,61.1504,61.1351,61.1428,178500.0
2015-02-23 15:35:00,79.91,79.92,79.91,79.91,19600.0,61.1428,61.1504,61.1428,61.1428,19600.0
2015-02-23 15:40:00,79.92,79.92,79.91,79.92,12800.0,61.1504,61.1504,61.1428,61.1504,12800.0
2015-02-23 15:45:00,79.92,79.92,79.91,79.91,15700.0,61.1504,61.1504,61.1428,61.1428,15700.0
2015-02-23 15:50:00,79.93,79.93,79.91,79.92,12200.0,61.1581,61.1581,61.1428,61.1504,12200.0
2015-02-23 15:55:00,79.92,79.93,79.91,79.92,15400.0,61.1504,61.1581,61.1428,61.1504,15400.0
2015-02-24 09:30:00,79.9,79.92,79.9,79.91,27400.0,61.1351,61.1504,61.1351,61.1428,27400.0
2015-02-24 09:35:00,79.91,79.92,79.9,79.9,19600.0,61.1428,61.1504,61.1351,61.1351,19600.0
2015-02-24 09:40:00,79.9,79.92,79.9,79.9,10700.0,61.1351,61.1504,61.1351,61.1351,10700.0
2015-02-24 09:45:00,79.9,79.92,79.9,79.9,8300.0,61.1351,61.1504,61.1351,61.1351,8300.0
2015-02-24 09:50:00,79.9,79.92,79.9,79.91,8500.0,61.1351,61.1504,61.1351,61.1428,8500.0
2015-02-24 09:55:00,79.91,79.92,79.91,79.91,3400.0,61.1428,61.1504,61.1428,61.1428,3400.0
2015-02-24 10:00:00,79.92,79.92,79.87,79.87,16600.0,61.1504,61.1504,61.1122,61.1122,16600.0
2015-02-24 10:05:00,79.87,79.9,79.87,79.9,1700.0,61.1122,61.1351,61.1122,61.1351,1700.0
2015-02-24 10:10:00,79.89,79.9,79.88,79.9,7900.0,61.1275,61.1351,61.1198,61.1351,7900.0
2015-02-24 10:15:00,79.93,79.96,79.92,79.96,5200.0,61.1581,61.181,61.1504,61.181,5200.0
2015-02-24 10:20:00,79.96,79.98,79.96,79.98,3900.0,61.181,61.1963,61.181,61.1963,3900.0
2015-02-24 10:25:00,79.98,79.99,79.96,79.96,14500.0,61.1963,61.204,61.181,61.181,14500.0
2015-02-24 10:30:00,79.95,79.99,79.94,79.98,5000.0,61.1734,61.204,61.1657,61.1963,5000.0
2015-02-24 10:35:00,79.99,80.0,79.96,79.97,6700.0,61.204,61.2116,61.181,61.1887,6700.0
2015-02-24 10:40:00,79.97,80.01,79.97,80.01,3300.0,61.1887,61.2193,61.1887,61.2193,3300.0
2015-02-24 10:45:00,80.01,80.02,80.0,80.01,2500.0,61.2193,61.2269,61.2116,61.2193,2500.0
2015-02-24 10:50:00,80.02,80.02,80.01,80.01,3700.0,61.2269,61.2269,61.2193,61.2193,3700.0
2015-02-24 10:55:00,80.02,80.02,80.01,80.02,5400.0,61.2269,61.2269,61.2193,61.2269,5400.0
2015-02-24 11:00:00,80.02,80.02,80.01,80.01,600.0,61.2269,61.2269,61.2193,61.2193,600.0
2015-02-24 11:05:00,80.01,80.02,79.99,80.01,4500.0,61.2193,61.2269,61.204,61.2193,4500.0
2015-02-24 11:10:00,80.02,80.02,80.0,80.02,2900.0,61.2269,61.2269,61.2116,61.2269,2900.0
2015-02-24 11:15:00,80.02,80.02,80.01,80.02,2100.0,61.2269,61.2269,61.2193,61.2269,2100.0
2015-02-24 11:20:00,80.01,80.02,80.01,80.02,1000.0,61.2193,61.2269,61.2193,61.2269,1000.0
2015-02-24 11:25:00,80.02,80.04,80.02,80.04,243200.0,61.2269,61.2422,61.2269,61.2422,243200.0
2015-02-24 11:30:00,80.03,80.04,80.02,80.04,6500.0,61.2346,61.2422,61.2269,61.2422,6500.0
2015-02-24 11:35:00,80.03,80.04,80.02,80.04,5100.0,61.2346,61.2422,61.2269,61.2422,5100.0
2015-02-24 11:40:00,80.04,80.04,80.02,80.03,16900.0,61.2422,61.2422,61.2269,61.2346,16900.0
2015-02-24 11:45:00,80.02,80.03,80.02,80.03,2000.0,61.2269,61.2346,61.2269,61.2346,2000.0
2015-02-24 11:50:00,80.03,80.03,80.02,80.03,3600.0,61.2346,61.2346,61.2269,61.2346,3600.0
2015-02-24 11:55:00,80.03,80.03,80.02,80.03,1900.0,61.2346,61.2346,61.2269,61.2346,1900.0
2015-02-24 12:00:00,80.03,80.03,80.02,80.03,4700.0,61.2346,61.2346,61.2269,61.2346,4700.0
2015-02-24 12:05:00,80.03,80.03,80.02,80.03,2800.0,61.2346,61.2346,61.2269,61.2346,2800.0
2015-02-24 12:10:00,80.03,80.03,80.02,80.03,2200.0,61.2346,61.2346,61.2269,61.2346,2200.0
2015-02-24 12:15:00,80.03,80.05,80.02,80.05,123900.0,61.2346,61.2499,61.2269,61.2499,123900.0
2015-02-24 12:20:00,80.06,80.06,80.05,80.05,10300.0,61.2575,61.2575,61.2499,61.2499,10300.0
2015-02-24 12:25:00,80.05,80.06,80.04,80.05,5500.0,61.2499,61.2575,61.2422,61.2499,5500.0
2015-02-24 12:30:00,80.04,80.06,80.04,80.05,3400.0,61.2422,61.2575,61.2422,61.2499,3400.0
2015-02-24 12:35:00,80.05,80.06,80.05,80.05,3600.0,61.2499,61.2575,61.2499,61.2499,3600.0
2015-02-24 12:40:00,80.06,80.07,80.05,80.07,1900.0,61.2575,61.2652,61.2499,61.2652,1900.0
2015-02-24 12:45:00,80.06,80.07,80.05,80.06,3400.0,61.2575,61.2652,61.2499,61.2575,3400.0
2015-02-24 12:50:00,80.06,80.08,80.06,80.07,4500.0,61.2575,61.2728,61.2575,61.2652,4500.0
2015-02-24 12:55:00,80.07,80.08,80.06,80.08,1500.0,61.2652,61.2728,61.2575,61.2728,1500.0
2015-02-24 13:00:00,80.06,80.06,80.04,80.05,3000.0,61.2575,61.2575,61.2422,61.2499,3000.0
2015-02-24 13:05:00,80.05,80.05,80.04,80.05,3100.0,61.2499,61.2499,61.2422,61.2499,3100.0
2015-02-24 13:10:00,80.05,80.06,80.04,80.05,4900.0,61.2499,61.2575,61.2422,61.2499,4900.0
2015-02-24 13:15:00,80.05,80.06,80.04,80.05,8000.0,61.2499,61.2575,61.2422,61.2499,8000.0
2015-02-24 13:20:00,80.05,80.06,80.04,80.05,9500.0,61.2499,61.2575,61.2422,61.2499,9500.0
2015-02-24 13:25:00,80.05,80.08,80.04,80.07,12200.0,61.2499,61.2728,61.2422,61.2652,12200.0
2015-02-24 13:30:00,80.07,80.09,80.06,80.09,216100.0,61.2652,61.2805,61.2575,61.2805,216100.0
2015-02-24 13:35:00,80.08,80.09,80.07,80.09,29400.0,61.2728,61.2805,61.2652,61.2805,29400.0
2015-02-24 13:40:00,80.08,80.09,80.08,80.09,3800.0,61.2728,61.2805,61.2728,61.2805,3800.0
2015-02-24 13:45:00,80.09,80.1,80.08,80.09,4000.0,61.2805,61.2881,61.2728,61.2805,4000.0
2015-02-24 13:50:00,80.1,80.12,80.09,80.11,6600.0,61.2881,61.3034,61.2805,61.2958,6600.0
2015-02-24 13:55:00,80.11,80.12,80.11,80.12,1800.0,61.2958,61.3034,61.2958,61.3034,1800.0
2015-02-24 14:00:00,80.12,80.12,80.11,80.12,2400.0,61.3034,61.3034,61.2958,61.3034,2400.0
2015-02-24 14:05:00,80.12,80.12,80.11,80.12,3100.0,61.3034,61.3034,61.2958,61.3034,3100.0
2015-02-24 14:10:00,80.12,80.13,80.1,80.13,14000.0,61.3034,61.3111,61.2881,61.3111,14000.0
2015-02-24 14:15:00,80.13,80.13,80.11,80.12,9400.0,61.3111,61.3111,61.2958,61.3034,9400.0
2015-02-24 14:20:00,80.11,80.13,80.11,80.12,8300.0,61.2958,61.3111,61.2958,61.3034,8300.0
2015-02-24 14:25:00,80.12,80.12,80.11,80.12,7600.0,61.3034,61.3034,61.2958,61.3034,7600.0
2015-02-24 14:30:00,80.12,80.12,80.09,80.1,34000.0,61.3034,61.3034,61.2805,61.2881,34000.0
2015-02-24 14:35:00,80.09,80.12,80.09,80.12,26000.0,61.2805,61.3034,61.2805,61.3034,26000.0
2015-02-24 14:40:00,80.12,80.12,80.1,80.1,4000.0,61.3034,61.3034,61.2881,61.2881,4000.0
2015-02-24 14:45:00,80.11,80.13,80.1,80.13,79700.0,61.2958,61.3111,61.2881,61.3111,79700.0
2015-02-24 14:50:00,80.13,80.13,80.12,80.13,33000.0,61.3111,61.3111,61.3034,61.3111,33000.0
2015-02-24 14:55:00,80.12,80.13,80.12,80.12,2800.0,61.3034,61.3111,61.3034,61.3034,2800.0
2015-02-24 15:00:00,80.12,80.13,80.12,80.12,1800.0,61.3034,61.3111,61.3034,61.3034,1800.0
2015-02-24 15:05:00,80.13,80.13,80.12,80.13,7100.0,61.3111,61.3111,61.3034,61.3111,7100.0
2015-02-24 15:10:00,80.13,80.14,80.12,80.12,159200.0,61.3111,61.3188,61.3034,61.3034,159200.0
2015-02-24 15:15:00,80.13,80.13,80.12,80.13,1500.0,61.3111,61.3111,61.3034,61.3111,1500.0
2015-02-24 15:20:00,80.12,80.13,80.12,80.13,4300.0,61.3034,61.3111,61.3034,61.3111,4300.0
2015-02-24 15:25:00,80.13,80.13,80.12,80.12,1200.0,61.3111,61.3111,61.3034,61.3034,1200.0
2015-02-24 15:30:00,80.13,80.13,80.12,80.12,2900.0,61.3111,61.3111,61.3034,61.3034,2900.0
2015-02-24 15:35:00,80.12,80.14,80.12,80.13,181400.0,61.3034,61.3188,61.3034,61.3111,181400.0
2015-02-24 15:40:00,80.12,80.13,80.11,80.12,30500.0,61.3034,61.3111,61.2958,61.3034,30500.0
2015-02-24 15:45:00,80.12,80.13,80.12,80.13,3400.0,61.3034,61.3111,61.3034,61.3111,3400.0
2015-02-24 15:50:00,80.12,80.13,80.12,80.12,6300.0,61.3034,61.3111,61.3034,61.3034,6300.0
2015-02-24 15:55:00,80.13,80.13,80.12,80.13,18000.0,61.3111,61.3111,61.3034,61.3111,18000.0
2015-02-25 09:30:00,80.04,80.08,80.04,80.07,33600.0,61.2422,61.2728,61.2422,61.2652,33600.0
2015-02-25 09:35:00,80.06,80.09,80.06,80.09,9300.0,61.2575,61.2805,61.2575,61.2805,9300.0
2015-02-25 09:40:00,80.08,80.09,80.07,80.08,14100.0,61.2728,61.2805,61.2652,61.2728,14100.0
2015-02-25 09:45:00,80.08,80.09,80.07,80.08,2700.0,61.2728,61.2805,61.2652,61.2728,2700.0
2015-02-25 09:50:00,80.07,80.09,80.07,80.08,5400.0,61.2652,61.2805,61.2652,61.2728,5400.0
2015-02-25 09:55:00,80.07,80.08,80.07,80.08,4000.0,61.2652,61.2728,61.2652,61.2728,4000.0
2015-02-25 10:00:00,80.08,80.08,80.07,80.08,2300.0,61.2728,61.2728,61.2652,61.2728,2300.0
2015-02-25 10:05:00,80.07,80.08,80.06,80.07,1400.0,61.2652,61.2728,61.2575,61.2652,1400.0
2015-02-25 10:10:00,80.07,80.08,80.06,80.07,2800.0,61.2652,61.2728,61.2575,61.2652,2800.0
2015-02-25 10:15:00,80.06,80.08,80.06,80.08,1700.0,61.2575,61.2728,61.2575,61.2728,1700.0
2015-02-25 10:20:00,80.07,80.08,80.06,80.08,3800.0,61.2652,61.2728,61.2575,61.2728,3800.0
2015-02-25 10:25:00,80.06,80.09,80.06,80.07,4500.0,61.2575,61.2805,61.2575,61.2652,4500.0
2015-02-25 10:30:00,80.07,80.08,80.06,80.07,5000.0,61.2652,61.2728,61.2575,61.2652,5000.0
2015-02-25 10:35:00,80.07,80.09,80.06,80.09,1600.0,61.2652,61.2805,61.2575,61.2805,1600.0
2015-02-25 10:40:00,80.07,80.11,80.07,80.11,10400.0,61.2652,61.2958,61.2652,61.2958,10400.0
2015-02-25 10:45:00,80.1,80.1,80.09,80.09,900.0,61.2881,61.2881,61.2805,61.2805,900.0
2015-02-25 10:50:00,80.09,80.1,80.09,80.09,5600.0,61.2805,61.2881,61.2805,61.2805,5600.0
2015-02-25 10:55:00,80.09,80.11,80.09,80.1,4800.0,61.2805,61.2958,61.2805,61.2881,4800.0
2015-02-25 11:00:00,80.1,80.11,80.1,80.11,16000.0,61.2881,61.2958,61.2881,61.2958,16000.0
2015-02-25 11:05:00,80.11,80.11,80.1,80.11,1500.0,61.2958,61.2958,61.2881,61.2958,1500.0
2015-02-25 11:10:00,80.1,80.11,80.1,80.1,6000.0,61.2881,61.2958,61.2881,61.2881,6000.0
2015-02-25 11:15:00,80.1,80.11,80.1,80.1,2800.0,61.2881,61.2958,61.2881,61.2881,2800.0
2015-02-25 11:20:00,80.1,80.1,80.08,80.09,800.0,61.2881,61.2881,61.2728,61.2805,800.0
2015-02-25 11:25:00,80.09,80.1,80.08,80.09,1300.0,61.2805,61.2881,61.2728,61.2805,1300.0
2015-02-25 11:30:00,80.08,80.1,80.08,80.1,2100.0,61.2728,61.2881,61.2728,61.2881,2100.0
2015-02-25 11:35:00,80.09,80.1,80.08,80.09,2800.0,61.2805,61.2881,61.2728,61.2805,2800.0
2015-02-25 11:40:00,80.08,80.1,80.08,80.1,8700.0,61.2728,61.2881,61.2728,61.2881,8700.0
2015-02-25 11:45:00,80.1,80.11,80.09,80.1,4400.0,61.2881,61.2958,61.2805,61.2881,4400.0
2015-02-25 11:50:00,80.09,80.11,80.09,80.09,3100.0,61.2805,61.2958,61.2805,61.2805,3100.0
2015-02-25 11:55:00,80.09,80.11,80.09,80.1,2200.0,61.2805,61.2958,61.2805,61.2881,2200.0
2015-02-25 12:00:00,80.09,80.11,80.09,80.1,1800.0,61.2805,61.2958,61.2805,61.2881,1800.0
2015-02-25 12:05:00,80.09,80.11,80.09,80.09,1800.0,61.2805,61.2958,61.2805,61.2805,1800.0
2015-02-25 12:10:00,80.09,80.11,80.09,80.09,2400.0,61.2805,61.2958,61.2805,61.2805,2400.0
2015-02-25 12:15:00,80.09,80.1,80.09,80.1,1100.0,61.2805,61.2881,61.2805,61.2881,1100.0
2015-02-25 12:20:00,80.09,80.11,80.09,80.11,2200.0,61.2805,61.2958,61.2805,61.2958,2200.0
2015-02-25 12:25:00,80.09,80.11,80.09,80.11,5600.0,61.2805,61.2958,61.2805,61.2958,5600.0
2015-02-25 12:30:00,80.09,80.11,80.09,80.1,3700.0,61.2805,61.2958,61.2805,61.2881,3700.0
2015-02-25 12:35:00,80.09,80.11,80.09,80.11,4600.0,61.2805,61.2958,61.2805,61.2958,4600.0
2015-02-25 12:40:00,80.11,80.11,80.1,80.11,3000.0,61.2958,61.2958,61.2881,61.2958,3000.0
2015-02-25 12:45:00,80.11,80.11,80.1,80.11,4500.0,61.2958,61.2958,61.2881,61.2958,4500.0
2015-02-25 12:50:00,80.11,80.11,80.1,80.1,4700.0,61.2958,61.2958,61.2881,61.2881,4700.0
2015-02-25 12:55:00,80.11,80.12,80.1,80.12,5200.0,61.2958,61.3034,61.2881,61.3034,5200.0
2015-02-25 13:00:00,80.12,80.12,80.1,80.12,28500.0,61.3034,61.3034,61.2881,61.3034,28500.0
2015-02-25 13:05:00,80.11,80.12,80.09,80.09,22300.0,61.2958,61.3034,61.2805,61.2805,22300.0
2015-02-25 13:10:00,80.09,80.11,80.09,80.11,2000.0,61.2805,61.2958,61.2805,61.2958,2000.0
2015-02-25 13:15:00,80.11,80.11,80.1,80.1,2900.0,61.2958,61.2958,61.2881,61.2881,2900.0
2015-02-25 13:20:00,80.11,80.11,80.1,80.11,6000.0,61.2958,61.2958,61.2881,61.2958,6000.0
2015-02-25 13:25:00,80.11,80.11,80.1,80.11,2200.0,61.2958,61.2958,61.2881,61.2958,2200.0
2015-02-25 13:30:00,80.1,80.11,80.1,80.11,2800.0,61.2881,61.2958,61.2881,61.2958,2800.0
2015-02-25 13:35:00,80.1,80.12,80.1,80.12,9200.0,61.2881,61.3034,61.2881,61.3034,9200.0
2015-02-25 13:40:00,80.11,80.13,80.11,80.11,23600.0,61.2958,61.3111,61.2958,61.2958,23600.0
2015-02-25 13:45:00,80.11,80.12,80.1,80.11,15300.0,61.2958,61.3034,61.2881,61.2958,15300.0
2015-02-25 13:50:00,80.11,80.14,80.1,80.13,19100.0,61.2958,61.3188,61.2881,61.3111,19100.0
2015-02-25 13:55:00,80.13,80.14,80.12,80.13,16000.0,61.3111,61.3188,61.3034,61.3111,16000.0
2015-02-25 14:00:00,80.14,80.14,80.13,80.13,3700.0,61.3188,61.3188,61.3111,61.3111,3700.0
2015-02-25 14:05:00,80.13,80.14,80.13,80.14,1400.0,61.3111,61.3188,61.3111,61.3188,1400.0
2015-02-25 14:10:00,80.13,80.14,80.12,80.14,2600.0,61.3111,61.3188,61.3034,61.3188,2600.0
2015-02-25 14:15:00,80.14,80.14,80.12,80.14,4800.0,61.3188,61.3188,61.3034,61.3188,4800.0
2015-02-25 14:20:00,80.13,80.14,80.12,80.13,6500.0,61.3111,61.3188,61.3034,61.3111,6500.0
2015-02-25 14:25:00,80.13,80.14,80.12,80.14,2000.0,61.3111,61.3188,61.3034,61.3188,2000.0
2015-02-25 14:30:00,80.13,80.14,80.12,80.13,3900.0,61.3111,61.3188,61.3034,61.3111,3900.0
2015-02-25 14:35:00,80.12,80.14,80.12,80.13,14200.0,61.3034,61.3188,61.3034,61.3111,14200.0
2015-02-25 14:40:00,80.12,80.14,80.12,80.13,6600.0,61.3034,61.3188,61.3034,61.3111,6600.0
2015-02-25 14:45:00,80.12,80.14,80.11,80.11,3700.0,61.3034,61.3188,61.2958,61.2958,3700.0
2015-02-25 14:50:00,80.11,80.12,80.1,80.11,9200.0,61.2958,61.3034,61.2881,61.2958,9200.0
2015-02-25 14:55:00,80.1,80.12,80.1,80.12,5700.0,61.2881,61.3034,61.2881,61.3034,5700.0
2015-02-25 15:00:00,80.11,80.12,80.11,80.11,1800.0,61.2958,61.3034,61.2958,61.2958,1800.0
2015-02-25 15:05:00,80.11,80.12,80.1,80.12,2800.0,61.2958,61.3034,61.2881,61.3034,2800.0
2015-02-25 15:10:00,80.12,80.14,80.11,80.14,4300.0,61.3034,61.3188,61.2958,61.3188,4300.0
2015-02-25 15:15:00,80.13,80.14,80.12,80.13,1600.0,61.3111,61.3188,61.3034,61.3111,1600.0
2015-02-25 15:20:00,80.13,80.14,80.11,80.12,4900.0,61.3111,61.3188,61.2958,61.3034,4900.0
2015-02-25 15:25:00,80.12,80.12,80.11,80.11,1400.0,61.3034,61.3034,61.2958,61.2958,1400.0
2015-02-25 15:30:00,80.12,80.14,80.11,80.14,13600.0,61.3034,61.3188,61.2958,61.3188,13600.0
2015-02-25 15:35:00,80.14,80.14,80.12,80.13,4700.0,61.3188,61.3188,61.3034,61.3111,4700.0
2015-02-25 15:40:00,80.13,80.14,80.12,80.14,7600.0,61.3111,61.3188,61.3034,61.3188,7600.0
2015-02-25 15:45:00,80.13,80.13,80.11,80.12,2100.0,61.3111,61.3111,61.2958,61.3034,2100.0
2015-02-25 15:50:00,80.13,80.13,80.12,80.12,800.0,61.3111,61.3111,61.3034,61.3034,800.0
2015-02-25 15:55:00,80.12,80.13,80.12,80.12,7000.0,61.3034,61.3111,61.3034,61.3034,7000.0
2015-02-26 09:30:00,80.09,80.09,80.01,80.02,96700.0,61.2805,61.2805,61.2193,61.2269,96700.0
2015-02-26 09:35:00,80.06,80.07,80.05,80.06,4400.0,61.2575,61.2652,61.2499,61.2575,4400.0
2015-02-26 09:40:00,80.06,80.07,80.05,80.06,800.0,61.2575,61.2652,61.2499,61.2575,800.0
2015-02-26 09:45:00,80.07,80.07,80.04,80.06,1900.0,61.2652,61.2652,61.2422,61.2575,1900.0
2015-02-26 09:50:00,80.07,80.08,80.06,80.08,1700.0,61.2652,61.2728,61.2575,61.2728,1700.0
2015-02-26 09:55:00,80.08,80.1,80.08,80.08,2200.0,61.2728,61.2881,61.2728,61.2728,2200.0
2015-02-26 10:00:00,80.1,80.11,80.09,80.1,9600.0,61.2881,61.2958,61.2805,61.2881,9600.0
2015-02-26 10:05:00,80.1,80.11,80.08,80.11,27700.0,61.2881,61.2958,61.2728,61.2958,27700.0
2015-02-26 10:10:00,80.11,80.11,80.08,80.1,3500.0,61.2958,61.2958,61.2728,61.2881,3500.0
2015-02-26 10:15:00,80.11,80.11,80.1,80.11,4300.0,61.2958,61.2958,61.2881,61.2958,4300.0
2015-02-26 10:20:00,80.11,80.11,80.09,80.11,13600.0,61.2958,61.2958,61.2805,61.2958,13600.0
2015-02-26 10:25:00,80.11,80.12,80.1,80.11,6700.0,61.2958,61.3034,61.2881,61.2958,6700.0
2015-02-26 10:30:00,80.12,80.12,80.11,80.11,1900.0,61.3034,61.3034,61.2958,61.2958,1900.0
2015-02-26 10:35:00,80.1,80.11,80.1,80.11,6300.0,61.2881,61.2958,61.2881,61.2958,6300.0
2015-02-26 10:40:00,80.11,80.11,80.09,80.11,6300.0,61.2958,61.2958,61.2805,61.2958,6300.0
2015-02-26 10:45:00,80.1,80.11,80.09,80.1,1600.0,61.2881,61.2958,61.2805,61.2881,1600.0
2015-02-26 10:50:00,80.1,80.11,80.09,80.09,3300.0,61.2881,61.2958,61.2805,61.2805,3300.0
2015-02-26 10:55:00,80.09,80.1,80.08,80.1,3600.0,61.2805,61.2881,61.2728,61.2881,3600.0
2015-02-26 11:00:00,80.1,80.1,80.07,80.07,8100.0,61.2881,61.2881,61.2652,61.2652,8100.0
2015-02-26 11:05:00,80.08,80.08,80.06,80.07,16900.0,61.2728,61.2728,61.2575,61.2652,16900.0
2015-02-26 11:10:00,80.08,80.08,80.07,80.08,1100.0,61.2728,61.2728,61.2652,61.2728,1100.0
2015-02-26 11:15:00,80.06,80.08,80.06,80.06,5000.0,61.2575,61.2728,61.2575,61.2575,5000.0
2015-02-26 11:20:00,80.07,80.1,80.06,80.1,5200.0,61.2652,61.2881,61.2575,61.2881,5200.0
2015-02-26 11:25:00,80.1,80.1,80.08,80.09,4200.0,61.2881,61.2881,61.2728,61.2805,4200.0
2015-02-26 11:30:00,80.09,80.1,80.09,80.09,5500.0,61.2805,61.2881,61.2805,61.2805,5500.0
2015-02-26 11:35:00,80.1,80.1,80.09,80.1,2300.0,61.2881,61.2881,61.2805,61.2881,2300.0
2015-02-26 11:40:00,80.1,80.1,80.08,80.1,10300.0,61.2881,61.2881,61.2728,61.2881,10300.0
2015-02-26 11:45:00,80.1,80.1,80.09,80.09,3400.0,61.2881,61.2881,61.2805,61.2805,3400.0
2015-02-26 11:50:00,80.1,80.1,80.09,80.1,3700.0,61.2881,61.2881,61.2805,61.2881,3700.0
2015-02-26 11:55:00,80.09,80.1,80.09,80.09,3900.0,61.2805,61.2881,61.2805,61.2805,3900.0
2015-02-26 12:00:00,80.09,80.1,80.09,80.09,5600.0,61.2805,61.2881,61.2805,61.2805,5600.0
2015-02-26 12:05:00,80.1,80.1,80.09,80.1,6500.0,61.2881,61.2881,61.2805,61.2881,6500.0
2015-02-26 12:10:00,80.1,80.1,80.09,80.09,5500.0,61.2881,61.2881,61.2805,61.2805,5500.0
2015-02-26 12:15:00,80.09,80.09,80.06,80.07,18500.0,61.2805,61.2805,61.2575,61.2652,18500.0
2015-02-26 12:20:00,80.09,80.09,80.07,80.07,2800.0,61.2805,61.2805,61.2652,61.2652,2800.0
2015-02-26 12:25:00,80.08,80.1,80.07,80.09,21500.0,61.2728,61.2881,61.2652,61.2805,21500.0
2015-02-26 12:30:00,80.1,80.1,80.07,80.09,7000.0,61.2881,61.2881,61.2652,61.2805,7000.0
2015-02-26 12:35:00,80.08,80.09,80.08,80.09,3400.0,61.2728,61.2805,61.2728,61.2805,3400.0
2015-02-26 12:40:00,80.08,80.1,80.08,80.1,1000.0,61.2728,61.2881,61.2728,61.2881,1000.0
2015-02-26 12:45:00,80.09,80.09,80.08,80.09,8300.0,61.2805,61.2805,61.2728,61.2805,8300.0
2015-02-26 12:50:00,80.09,80.09,80.08,80.08,3000.0,61.2805,61.2805,61.2728,61.2728,3000.0
2015-02-26 12:55:00,80.09,80.09,80.08,80.09,2900.0,61.2805,61.2805,61.2728,61.2805,2900.0
2015-02-26 13:00:00,80.08,80.09,80.06,80.07,3000.0,61.2728,61.2805,61.2575,61.2652,3000.0
2015-02-26 13:05:00,80.06,80.08,80.06,80.06,1800.0,61.2575,61.2728,61.2575,61.2575,1800.0
2015-02-26 13:10:00,80.06,80.07,80.06,80.07,4200.0,61.2575,61.2652,61.2575,61.2652,4200.0
2015-02-26 13:15:00,80.07,80.07,80.06,80.07,800.0,61.2652,61.2652,61.2575,61.2652,800.0
2015-02-26 13:20:00,80.07,80.08,80.06,80.07,3900.0,61.2652,61.2728,61.2575,61.2652,3900.0
2015-02-26 13:25:00,80.07,80.08,80.06,80.06,8400.0,61.2652,61.2728,61.2575,61.2575,8400.0
2015-02-26 13:30:00,80.07,80.07,80.06,80.07,2300.0,61.2652,61.2652,61.2575,61.2652,2300.0
2015-02-26 13:35:00,80.06,80.08,80.06,80.07,12100.0,61.2575,61.2728,61.2575,61.2652,12100.0
2015-02-26 13:40:00,80.08,80.08,80.06,80.07,6900.0,61.2728,61.2728,61.2575,61.2652,6900.0
2015-02-26 13:45:00,80.08,80.1,80.07,80.09,14900.0,61.2728,61.2881,61.2652,61.2805,14900.0
2015-02-26 13:50:00,80.09,80.09,80.08,80.09,4600.0,61.2805,61.2805,61.2728,61.2805,4600.0
2015-02-26 13:55:00,80.08,80.09,80.07,80.09,2100.0,61.2728,61.2805,61.2652,61.2805,2100.0
2015-02-26 14:00:00,80.09,80.09,80.07,80.08,7400.0,61.2805,61.2805,61.2652,61.2728,7400.0
2015-02-26 14:05:00,80.08,80.08,80.06,80.07,2800.0,61.2728,61.2728,61.2575,61.2652,2800.0
2015-02-26 14:10:00,80.06,80.08,80.06,80.08,13300.0,61.2575,61.2728,61.2575,61.2728,13300.0
2015-02-26 14:15:00,80.07,80.09,80.06,80.08,15400.0,61.2652,61.2805,61.2575,61.2728,15400.0
2015-02-26 14:20:00,80.08,80.08,80.07,80.07,7400.0,61.2728,61.2728,61.2652,61.2652,7400.0
2015-02-26 14:25:00,80.07,80.08,80.07,80.08,1700.0,61.2652,61.2728,61.2652,61.2728,1700.0
2015-02-26 14:30:00,80.07,80.08,80.07,80.08,3700.0,61.2652,61.2728,61.2652,61.2728,3700.0
2015-02-26 14:35:00,80.08,80.09,80.07,80.09,3100.0,61.2728,61.2805,61.2652,61.2805,3100.0
2015-02-26 14:40:00,80.09,80.09,80.08,80.08,3500.0,61.2805,61.2805,61.2728,61.2728,3500.0
2015-02-26 14:45:00,80.08,80.09,80.07,80.08,13400.0,61.2728,61.2805,61.2652,61.2728,13400.0
2015-02-26 14:50:00,80.07,80.08,80.07,80.08,3200.0,61.2652,61.2728,61.2652,61.2728,3200.0
2015-02-26 14:55:00,80.08,80.08,80.07,80.08,1400.0,61.2728,61.2728,61.2652,61.2728,1400.0
2015-02-26 15:00:00,80.07,80.08,80.07,80.07,3300.0,61.2652,61.2728,61.2652,61.2652,3300.0
2015-02-26 15:05:00,80.08,80.09,80.07,80.07,5400.0,61.2728,61.2805,61.2652,61.2652,5400.0
2015-02-26 15:10:00,80.08,80.08,80.07,80.08,3300.0,61.2728,61.2728,61.2652,61.2728,3300.0
2015-02-26 15:15:00,80.08,80.08,80.07,80.08,800.0,61.2728,61.2728,61.2652,61.2728,800.0
2015-02-26 15:20:00,80.08,80.08,80.06,80.06,14500.0,61.2728,61.2728,61.2575,61.2575,14500.0
2015-02-26 15:25:00,80.06,80.07,80.05,80.06,5900.0,61.2575,61.2652,61.2499,61.2575,5900.0
2015-02-26 15:30:00,80.06,80.06,80.03,80.04,10400.0,61.2575,61.2575,61.2346,61.2422,10400.0
2015-02-26 15:35:00,80.04,80.05,80.03,80.04,1500.0,61.2422,61.2499,61.2346,61.2422,1500.0
2015-02-26 15:40:00,80.04,80.04,80.03,80.03,17700.0,61.2422,61.2422,61.2346,61.2346,17700.0
2015-02-26 15:45:00,80.03,80.05,80.02,80.05,5600.0,61.2346,61.2499,61.2269,61.2499,5600.0
2015-02-26 15:50:00,80.04,80.05,80.03,80.05,4800.0,61.2422,61.2499,61.2346,61.2499,4800.0
2015-02-26 15:55:00,80.05,80.05,80.04,80.04,5500.0,61.2499,61.2499,61.2422,61.2422,5500.0
2015-02-27 09:30:00,80.03,80.05,80.02,80.02,21500.0,61.2346,61.2499,61.2269,61.2269,21500.0
2015-02-27 09:35:00,80.02,80.05,80.01,80.01,8900.0,61.2269,61.2499,61.2193,61.2193,8900.0
2015-02-27 09:40:00,80.02,80.02,80.01,80.01,1000.0,61.2269,61.2269,61.2193,61.2193,1000.0
2015-02-27 09:45:00,80.02,80.07,80.01,80.04,7200.0,61.2269,61.2652,61.2193,61.2422,7200.0
2015-02-27 09:50:00,80.06,80.07,80.01,80.03,4400.0,61.2575,61.2652,61.2193,61.2346,4400.0
2015-02-27 09:55:00,80.01,80.05,80.0,80.0,4900.0,61.2193,61.2499,61.2116,61.2116,4900.0
2015-02-27 10:00:00,80.0,80.05,80.0,80.0,6700.0,61.2116,61.2499,61.2116,61.2116,6700.0
2015-02-27 10:05:00,80.0,80.04,80.0,80.0,4700.0,61.2116,61.2422,61.2116,61.2116,4700.0
2015-02-27 10:10:00,80.0,80.03,79.99,79.99,4400.0,61.2116,61.2346,61.204,61.204,4400.0
2015-02-27 10:15:00,80.0,80.01,79.99,79.99,2000.0,61.2116,61.2193,61.204,61.204,2000.0
2015-02-27 10:20:00,79.99,80.01,79.99,79.99,4000.0,61.204,61.2193,61.204,61.204,4000.0
2015-02-27 10:25:00,79.99,80.01,79.99,80.01,4000.0,61.204,61.2193,61.204,61.2193,4000.0
2015-02-27 10:30:00,80.0,80.02,79.99,80.02,1700.0,61.2116,61.2269,61.204,61.2269,1700.0
2015-02-27 10:35:00,80.01,80.02,79.99,80.0,1600.0,61.2193,61.2269,61.204,61.2116,1600.0
2015-02-27 10:40:00,80.0,80.02,80.0,80.02,3200.0,61.2116,61.2269,61.2116,61.2269,3200.0
2015-02-27 10:45:00,80.0,80.02,80.0,80.01,4500.0,61.2116,61.2269,61.2116,61.2193,4500.0
2015-02-27 10:50:00,80.01,80.02,80.0,80.01,4300.0,61.2193,61.2269,61.2116,61.2193,4300.0
2015-02-27 10:55:00,80.01,80.03,80.01,80.02,6700.0,61.2193,61.2346,61.2193,61.2269,6700.0
2015-02-27 11:00:00,80.0,80.03,80.0,80.0,4200.0,61.2116,61.2346,61.2116,61.2116,4200.0
2015-02-27 11:05:00,80.02,80.03,80.0,80.0,1900.0,61.2269,61.2346,61.2116,61.2116,1900.0
2015-02-27 11:10:00,80.01,80.01,80.0,80.0,5400.0,61.2193,61.2193,61.2116,61.2116,5400.0
2015-02-27 11:15:00,80.0,80.01,80.0,80.0,3400.0,61.2116,61.2193,61.2116,61.2116,3400.0
2015-02-27 11:20:00,80.01,80.02,80.0,80.01,3300.0,61.2193,61.2269,61.2116,61.2193,3300.0
2015-02-27 11:25:00,80.03,80.04,80.02,80.04,4400.0,61.2346,61.2422,61.2269,61.2422,4400.0
2015-02-27 11:30:00,80.03,80.04,80.03,80.03,5100.0,61.2346,61.2422,61.2346,61.2346,5100.0
2015-02-27 11:35:00,80.02,80.04,80.02,80.04,2000.0,61.2269,61.2422,61.2269,61.2422,2000.0
2015-02-27 11:40:00,80.04,80.06,80.02,80.04,7600.0,61.2422,61.2575,61.2269,61.2422,7600.0
2015-02-27 11:45:00,80.05,80.06,80.02,80.02,7100.0,61.2499,61.2575,61.2269,61.2269,7100.0
2015-02-27 11:50:00,80.02,80.04,80.02,80.02,1500.0,61.2269,61.2422,61.2269,61.2269,1500.0
2015-02-27 11:55:00,80.02,80.03,80.02,80.02,1600.0,61.2269,61.2346,61.2269,61.2269,1600.0
2015-02-27 12:00:00,80.02,80.03,80.0,80.01,17500.0,61.2269,61.2346,61.2116,61.2193,17500.0
2015-02-27 12:05:00,80.0,80.02,80.0,80.0,2000.0,61.2116,61.2269,61.2116,61.2116,2000.0
2015-02-27 12:10:00,80.01,80.01,80.0,80.0,6000.0,61.2193,61.2193,61.2116,61.2116,6000.0
2015-02-27 12:15:00,80.01,80.01,80.0,80.0,1000.0,61.2193,61.2193,61.2116,61.2116,1000.0
2015-02-27 12:20:00,80.0,80.04,80.0,80.03,2000.0,61.2116,61.2422,61.2116,61.2346,2000.0
2015-02-27 12:25:00,80.01,80.04,80.01,80.04,1100.0,61.2193,61.2422,61.2193,61.2422,1100.0
2015-02-27 12:30:00,80.03,80.04,80.01,80.03,8200.0,61.2346,61.2422,61.2193,61.2346,8200.0
2015-02-27 12:35:00,80.03,80.03,80.02,80.03,3800.0,61.2346,61.2346,61.2269,61.2346,3800.0
2015-02-27 12:40:00,80.03,80.04,80.02,80.03,6700.0,61.2346,61.2422,61.2269,61.2346,6700.0
2015-02-27 12:45:00,80.02,80.03,80.01,80.01,1200.0,61.2269,61.2346,61.2193,61.2193,1200.0
2015-02-27 12:50:00,80.01,80.03,80.01,80.03,6100.0,61.2193,61.2346,61.2193,61.2346,6100.0
2015-02-27 12:55:00,80.03,80.03,80.01,80.02,3000.0,61.2346,61.2346,61.2193,61.2269,3000.0
2015-02-27 13:00:00,80.02,80.03,80.01,80.03,1400.0,61.2269,61.2346,61.2193,61.2346,1400.0
2015-02-27 13:05:00,80.02,80.03,80.01,80.01,1800.0,61.2269,61.2346,61.2193,61.2193,1800.0
2015-02-27 13:10:00,80.01,80.03,80.01,80.02,6900.0,61.2193,61.2346,61.2193,61.2269,6900.0
2015-02-27 13:15:00,80.02,80.04,80.01,80.04,13800.0,61.2269,61.2422,61.2193,61.2422,13800.0
2015-02-27 13:20:00,80.04,80.04,80.03,80.03,3100.0,61.2422,61.2422,61.2346,61.2346,3100.0
2015-02-27 13:25:00,80.04,80.05,80.03,80.05,12900.0,61.2422,61.2499,61.2346,61.2499,12900.0
2015-02-27 13:30:00,80.05,80.06,80.04,80.06,23000.0,61.2499,61.2575,61.2422,61.2575,23000.0
2015-02-27 13:35:00,80.06,80.06,80.05,80.05,900.0,61.2575,61.2575,61.2499,61.2499,900.0
2015-02-27 13:40:00,80.06,80.06,80.05,80.05,1800.0,61.2575,61.2575,61.2499,61.2499,1800.0
2015-02-27 13:45:00,80.06,80.06,80.05,80.06,5600.0,61.2575,61.2575,61.2499,61.2575,5600.0
2015-02-27 13:50:00,80.05,80.06,80.05,80.06,1000.0,61.2499,61.2575,61.2499,61.2575,1000.0
2015-02-27 13:55:00,80.06,80.06,80.05,80.06,2400.0,61.2575,61.2575,61.2499,61.2575,2400.0
2015-02-27 14:00:00,80.06,80.06,80.05,80.05,3700.0,61.2575,61.2575,61.2499,61.2499,3700.0
2015-02-27 14:05:00,80.06,80.06,80.04,80.04,2800.0,61.2575,61.2575,61.2422,61.2422,2800.0
2015-02-27 14:10:00,80.04,80.05,80.02,80.04,2900.0,61.2422,61.2499,61.2269,61.2422,2900.0
2015-02-27 14:15:00,80.05,80.06,80.04,80.05,5400.0,61.2499,61.2575,61.2422,61.2499,5400.0
2015-02-27 14:20:00,80.06,80.06,80.04,80.05,1700.0,61.2575,61.2575,61.2422,61.2499,1700.0
2015-02-27 14:25:00,80.06,80.06,80.04,80.05,13400.0,61.2575,61.2575,61.2422,61.2499,13400.0
2015-02-27 14:30:00,80.06,80.06,80.03,80.04,37200.0,61.2575,61.2575,61.2346,61.2422,37200.0
2015-02-27 14:35:00,80.05,80.05,80.04,80.05,9500.0,61.2499,61.2499,61.2422,61.2499,9500.0
2015-02-27 14:40:00,80.05,80.05,80.04,80.04,1500.0,61.2499,61.2499,61.2422,61.2422,1500.0
2015-02-27 14:45:00,80.04,80.05,80.04,80.04,9600.0,61.2422,61.2499,61.2422,61.2422,9600.0
2015-02-27 14:50:00,80.05,80.05,80.04,80.05,14000.0,61.2499,61.2499,61.2422,61.2499,14000.0
2015-02-27 14:55:00,80.05,80.05,80.03,80.04,212400.0,61.2499,61.2499,61.2346,61.2422,212400.0
2015-02-27 15:00:00,80.04,80.04,80.01,80.02,5600.0,61.2422,61.2422,61.2193,61.2269,5600.0
2015-02-27 15:05:00,80.01,80.04,80.01,80.03,4100.0,61.2193,61.2422,61.2193,61.2346,4100.0
2015-02-27 15:10:00,80.03,80.04,80.03,80.03,2100.0,61.2346,61.2422,61.2346,61.2346,2100.0
2015-02-27 15:15:00,80.03,80.04,80.02,80.03,3000.0,61.2346,61.2422,61.2269,61.2346,3000.0
2015-02-27 15:20:00,80.02,80.03,80.02,80.02,900.0,61.2269,61.2346,61.2269,61.2269,900.0
2015-02-27 15:25:00,80.02,80.03,80.02,80.02,2300.0,61.2269,61.2346,61.2269,61.2269,2300.0
2015-02-27 15:30:00,80.02,80.02,80.01,80.02,8300.0,61.2269,61.2269,61.2193,61.2269,8300.0
2015-02-27 15:35:00,80.02,80.02,80.01,80.01,3500.0,61.2269,61.2269,61.2193,61.2193,3500.0
2015-02-27 15:40:00,80.02,80.02,80.0,80.01,9000.0,61.2269,61.2269,61.2116,61.2193,9000.0
2015-02-27 15:45:00,80.02,80.02,80.0,80.0,133800.0,61.2269,61.2269,61.2116,61.2116,133800.0
2015-02-27 15:50:00,80.03,80.07,80.01,80.07,48300.0,61.2346,61.2652,61.2193,61.2652,48300.0
2015-02-27 15:55:00,80.07,80.1,80.06,80.09,77300.0,61.2652,61.2881,61.2575,61.2805,77300.0
2015-03-02 09:30:00,80.0,80.01,79.99,79.99,56600.0,61.3067,61.3143,61.299,61.299,56600.0
2015-03-02 09:35:00,80.01,80.01,79.95,79.97,21200.0,61.3143,61.3143,61.2683,61.2837,21200.0
2015-03-02 09:40:00,79.95,79.98,79.95,79.95,6400.0,61.2683,61.2913,61.2683,61.2683,6400.0
2015-03-02 09:45:00,79.95,79.97,79.92,79.92,4400.0,61.2683,61.2837,61.2453,61.2453,4400.0
2015-03-02 09:50:00,79.93,79.98,79.92,79.93,1400.0,61.253,61.2913,61.2453,61.253,1400.0
2015-03-02 09:55:00,79.95,79.96,79.95,79.95,800.0,61.2683,61.276,61.2683,61.2683,800.0
2015-03-02 10:00:00,79.97,79.97,79.94,79.94,700.0,61.2837,61.2837,61.2607,61.2607,700.0
2015-03-02 10:05:00,79.96,79.96,79.93,79.94,2600.0,61.276,61.276,61.253,61.2607,2600.0
2015-03-02 10:10:00,79.94,79.94,79.92,79.94,5000.0,61.2607,61.2607,61.2453,61.2607,5000.0
2015-03-02 10:15:00,79.93,79.94,79.92,79.93,6000.0,61.253,61.2607,61.2453,61.253,6000.0
2015-03-02 10:20:00,79.92,79.93,79.91,79.93,3300.0,61.2453,61.253,61.2377,61.253,3300.0
2015-03-02 10:25:00,79.92,79.92,79.91,79.91,1200.0,61.2453,61.2453,61.2377,61.2377,1200.0
2015-03-02 10:30:00,79.91,79.93,79.91,79.92,18300.0,61.2377,61.253,61.2377,61.2453,18300.0
2015-03-02 10:35:00,79.93,79.93,79.91,79.91,7400.0,61.253,61.253,61.2377,61.2377,7400.0
2015-03-02 10:40:00,79.91,79.92,79.91,79.92,900.0,61.2377,61.2453,61.2377,61.2453,900.0
2015-03-02 10:45:00,79.92,79.93,79.91,79.91,1200.0,61.2453,61.253,61.2377,61.2377,1200.0
2015-03-02 10:50:00,79.93,79.93,79.91,79.92,7500.0,61.253,61.253,61.2377,61.2453,7500.0
2015-03-02 10:55:00,79.91,79.92,79.91,79.92,800.0,61.2377,61.2453,61.2377,61.2453,800.0
2015-03-02 11:00:00,79.91,79.91,79.9,79.91,4500.0,61.2377,61.2377,61.23,61.2377,4500.0
2015-03-02 11:05:00,79.91,79.91,79.9,79.91,2300.0,61.2377,61.2377,61.23,61.2377,2300.0
2015-03-02 11:10:00,79.91,79.91,79.9,79.9,1800.0,61.2377,61.2377,61.23,61.23,1800.0
2015-03-02 11:15:00,79.9,79.92,79.9,79.92,23500.0,61.23,61.2453,61.23,61.2453,23500.0
2015-03-02 11:20:00,79.91,79.91,79.9,79.91,4600.0,61.2377,61.2377,61.23,61.2377,4600.0
2015-03-02 11:25:00,79.91,79.91,79.9,79.91,900.0,61.2377,61.2377,61.23,61.2377,900.0
2015-03-02 11:30:00,79.91,79.91,79.9,79.91,3900.0,61.2377,61.2377,61.23,61.2377,3900.0
2015-03-02 11:35:00,79.9,79.9,79.89,79.9,2200.0,61.23,61.23,61.2224,61.23,2200.0
2015-03-02 11:40:00,79.9,79.9,79.89,79.89,2000.0,61.23,61.23,61.2224,61.2224,2000.0
2015-03-02 11:45:00,79.9,79.9,79.89,79.9,200.0,61.23,61.23,61.2224,61.23,200.0
2015-03-02 11:50:00,79.89,79.9,79.89,79.9,400.0,61.2224,61.23,61.2224,61.23,400.0
2015-03-02 11:55:00,79.9,79.9,79.89,79.9,2500.0,61.23,61.23,61.2224,61.23,2500.0
2015-03-02 12:00:00,79.9,79.9,79.89,79.9,3500.0,61.23,61.23,61.2224,61.23,3500.0
2015-03-02 12:05:00,79.89,79.92,79.89,79.9,4200.0,61.2224,61.2453,61.2224,61.23,4200.0
2015-03-02 12:10:00,79.91,79.93,79.9,79.92,28700.0,61.2377,61.253,61.23,61.2453,28700.0
2015-03-02 12:15:00,79.92,79.92,79.9,79.91,2800.0,61.2453,61.2453,61.23,61.2377,2800.0
2015-03-02 12:20:00,79.91,79.92,79.9,79.91,1800.0,61.2377,61.2453,61.23,61.2377,1800.0
2015-03-02 12:25:00,79.91,79.92,79.91,79.92,3700.0,61.2377,61.2453,61.2377,61.2453,3700.0
2015-03-02 12:30:00,79.91,79.92,79.9,79.91,6300.0,61.2377,61.2453,61.23,61.2377,6300.0
2015-03-02 12:35:00,79.91,79.91,79.9,79.91,1900.0,61.2377,61.2377,61.23,61.2377,1900.0
2015-03-02 12:40:00,79.9,79.91,79.9,79.91,8600.0,61.23,61.2377,61.23,61.2377,8600.0
2015-03-02 12:45:00,79.91,79.91,79.9,79.9,2300.0,61.2377,61.2377,61.23,61.23,2300.0
2015-03-02 12:50:00,79.91,79.91,79.89,79.9,20200.0,61.2377,61.2377,61.2224,61.23,20200.0
2015-03-02 12:55:00,79.9,79.9,79.87,79.87,7800.0,61.23,61.23,61.207,61.207,7800.0
2015-03-02 13:00:00,79.87,79.9,79.86,79.9,16900.0,61.207,61.23,61.1994,61.23,16900.0
2015-03-02 13:05:00,79.89,79.9,79.89,79.9,800.0,61.2224,61.23,61.2224,61.23,800.0
2015-03-02 13:10:00,79.9,79.92,79.89,79.9,8900.0,61.23,61.2453,61.2224,61.23,8900.0
2015-03-02 13:15:00,79.89,79.9,79.89,79.9,3500.0,61.2224,61.23,61.2224,61.23,3500.0
2015-03-02 13:20:00,79.89,79.9,79.87,79.87,21400.0,61.2224,61.23,61.207,61.207,21400.0
2015-03-02 13:25:00,79.86,79.87,79.86,79.86,1900.0,61.1994,61.207,61.1994,61.1994,1900.0
2015-03-02 13:30:00,79.86,79.91,79.85,79.88,24400.0,61.1994,61.2377,61.1917,61.2147,24400.0
2015-03-02 13:35:00,79.88,79.9,79.88,79.88,2300.0,61.2147,61.23,61.2147,61.2147,2300.0
2015-03-02 13:40:00,79.9,79.9,79.88,79.89,4900.0,61.23,61.23,61.2147,61.2224,4900.0
2015-03-02 13:45:00,79.88,79.91,79.88,79.9,16600.0,61.2147,61.2377,61.2147,61.23,16600.0
2015-03-02 13:50:00,79.91,79.91,79.9,79.9,800.0,61.2377,61.2377,61.23,61.23,800.0
2015-03-02 13:55:00,79.91,79.92,79.9,79.92,2500.0,61.2377,61.2453,61.23,61.2453,2500.0
2015-03-02 14:00:00,79.92,79.92,79.9,79.92,11000.0,61.2453,61.2453,61.23,61.2453,11000.0
2015-03-02 14:05:00,79.92,79.92,79.9,79.91,2000.0,61.2453,61.2453,61.23,61.2377,2000.0
2015-03-02 14:10:00,79.91,79.92,79.9,79.92,6900.0,61.2377,61.2453,61.23,61.2453,6900.0
2015-03-02 14:15:00,79.91,79.91,79.89,79.9,16400.0,61.2377,61.2377,61.2224,61.23,16400.0
2015-03-02 14:20:00,79.9,79.91,79.89,79.89,13200.0,61.23,61.2377,61.2224,61.2224,13200.0
2015-03-02 14:25:00,79.89,79.9,79.88,79.89,20800.0,61.2224,61.23,61.2147,61.2224,20800.0
2015-03-02 14:30:00,79.89,79.9,79.88,79.89,500.0,61.2224,61.23,61.2147,61.2224,500.0
2015-03-02 14:35:00,79.89,79.89,79.88,79.89,3100.0,61.2224,61.2224,61.2147,61.2224,3100.0
2015-03-02 14:40:00,79.89,79.9,79.88,79.9,4100.0,61.2224,61.23,61.2147,61.23,4100.0
2015-03-02 14:45:00,79.9,79.9,79.88,79.89,5500.0,61.23,61.23,61.2147,61.2224,5500.0
2015-03-02 14:50:00,79.87,79.87,79.85,79.86,6800.0,61.207,61.207,61.1917,61.1994,6800.0
2015-03-02 14:55:00,79.86,79.87,79.85,79.86,4800.0,61.1994,61.207,61.1917,61.1994,4800.0
2015-03-02 15:00:00,79.87,79.87,79.85,79.85,700.0,61.207,61.207,61.1917,61.1917,700.0
2015-03-02 15:05:00,79.85,79.86,79.84,79.84,13700.0,61.1917,61.1994,61.184,61.184,13700.0
2015-03-02 15:10:00,79.85,79.86,79.84,79.85,3900.0,61.1917,61.1994,61.184,61.1917,3900.0
2015-03-02 15:15:00,79.86,79.86,79.84,79.84,9900.0,61.1994,61.1994,61.184,61.184,9900.0
2015-03-02 15:20:00,79.84,79.87,79.84,79.84,9900.0,61.184,61.207,61.184,61.184,9900.0
2015-03-02 15:25:00,79.85,79.87,79.85,79.87,21400.0,61.1917,61.207,61.1917,61.207,21400.0
2015-03-02 15:30:00,79.86,79.87,79.84,79.86,18500.0,61.1994,61.207,61.184,61.1994,18500.0
2015-03-02 15:35:00,79.87,79.88,79.86,79.88,19800.0,61.207,61.2147,61.1994,61.2147,19800.0
2015-03-02 15:40:00,79.85,79.88,79.85,79.86,11700.0,61.1917,61.2147,61.1917,61.1994,11700.0
2015-03-02 15:45:00,79.86,79.87,79.85,79.85,7000.0,61.1994,61.207,61.1917,61.1917,7000.0
2015-03-02 15:50:00,79.86,79.88,79.85,79.87,11300.0,61.1994,61.2147,61.1917,61.207,11300.0
2015-03-02 15:55:00,79.87,79.88,79.86,79.86,5400.0,61.207,61.2147,61.1994,61.1994,5400.0
2015-03-03 09:30:00,79.8,79.86,79.8,79.86,12100.0,61.1534,61.1994,61.1534,61.1994,12100.0
2015-03-03 09:35:00,79.84,79.86,79.84,79.86,6900.0,61.184,61.1994,61.184,61.1994,6900.0
2015-03-03 09:40:00,79.84,79.86,79.84,79.86,11400.0,61.184,61.1994,61.184,61.1994,11400.0
2015-03-03 09:45:00,79.86,79.86,79.85,79.85,2000.0,61.1994,61.1994,61.1917,61.1917,2000.0
2015-03-03 09:50:00,79.85,79.85,79.84,79.85,600.0,61.1917,61.1917,61.184,61.1917,600.0
2015-03-03 09:55:00,79.84,79.85,79.84,79.85,25600.0,61.184,61.1917,61.184,61.1917,25600.0
2015-03-03 10:00:00,79.84,79.86,79.84,79.85,6000.0,61.184,61.1994,61.184,61.1917,6000.0
2015-03-03 10:05:00,79.86,79.86,79.84,79.85,1200.0,61.1994,61.1994,61.184,61.1917,1200.0
2015-03-03 10:10:00,79.85,79.86,79.84,79.85,1600.0,61.1917,61.1994,61.184,61.1917,1600.0
2015-03-03 10:15:00,79.86,79.86,79.84,79.84,2200.0,61.1994,61.1994,61.184,61.184,2200.0
2015-03-03 10:20:00,79.84,79.85,79.83,79.83,6700.0,61.184,61.1917,61.1764,61.1764,6700.0
2015-03-03 10:25:00,79.83,79.84,79.82,79.82,2400.0,61.1764,61.184,61.1687,61.1687,2400.0
2015-03-03 10:30:00,79.82,79.83,79.82,79.82,2100.0,61.1687,61.1764,61.1687,61.1687,2100.0
2015-03-03 10:35:00,79.82,79.83,79.81,79.82,10600.0,61.1687,61.1764,61.161,61.1687,10600.0
2015-03-03 10:40:00,79.82,79.83,79.81,79.82,1500.0,61.1687,61.1764,61.161,61.1687,1500.0
2015-03-03 10:45:00,79.81,79.82,79.8,79.81,5700.0,61.161,61.1687,61.1534,61.161,5700.0
2015-03-03 10:50:00,79.8,79.81,79.8,79.8,800.0,61.1534,61.161,61.1534,61.1534,800.0
2015-03-03 10:55:00,79.8,79.8,79.8,79.8,0.0,61.1534,61.1534,61.1534,61.1534,0.0
2015-03-03 11:00:00,79.81,79.82,79.8,79.82,8100.0,61.161,61.1687,61.1534,61.1687,8100.0
2015-03-03 11:05:00,79.82,79.82,79.8,79.81,5200.0,61.1687,61.1687,61.1534,61.161,5200.0
2015-03-03 11:10:00,79.81,79.81,79.8,79.8,3400.0,61.161,61.161,61.1534,61.1534,3400.0
2015-03-03 11:15:00,79.8,79.83,79.8,79.83,2800.0,61.1534,61.1764,61.1534,61.1764,2800.0
2015-03-03 11:20:00,79.82,79.82,79.8,79.82,1500.0,61.1687,61.1687,61.1534,61.1687,1500.0
2015-03-03 11:25:00,79.82,79.82,79.8,79.81,400.0,61.1687,61.1687,61.1534,61.161,400.0
2015-03-03 11:30:00,79.8,79.82,79.8,79.82,8000.0,61.1534,61.1687,61.1534,61.1687,8000.0
2015-03-03 11:35:00,79.81,79.82,79.8,79.81,1400.0,61.161,61.1687,61.1534,61.161,1400.0
2015-03-03 11:40:00,79.82,79.82,79.8,79.82,3300.0,61.1687,61.1687,61.1534,61.1687,3300.0
2015-03-03 11:45:00,79.82,79.83,79.81,79.82,9400.0,61.1687,61.1764,61.161,61.1687,9400.0
2015-03-03 11:50:00,79.81,79.83,79.81,79.81,2600.0,61.161,61.1764,61.161,61.161,2600.0
2015-03-03 11:55:00,79.82,79.83,79.81,79.81,3600.0,61.1687,61.1764,61.161,61.161,3600.0
2015-03-03 12:00:00,79.83,79.83,79.82,79.83,500.0,61.1764,61.1764,61.1687,61.1764,500.0
2015-03-03 12:05:00,79.83,79.84,79.82,79.83,700.0,61.1764,61.184,61.1687,61.1764,700.0
2015-03-03 12:10:00,79.85,79.85,79.83,79.84,1400.0,61.1917,61.1917,61.1764,61.184,1400.0
2015-03-03 12:15:00,79.83,79.84,79.82,79.83,4100.0,61.1764,61.184,61.1687,61.1764,4100.0
2015-03-03 12:20:00,79.83,79.83,79.82,79.82,5300.0,61.1764,61.1764,61.1687,61.1687,5300.0
2015-03-03 12:25:00,79.83,79.83,79.82,79.82,5600.0,61.1764,61.1764,61.1687,61.1687,5600.0
2015-03-03 12:30:00,79.83,79.83,79.82,79.83,1400.0,61.1764,61.1764,61.1687,61.1764,1400.0
2015-03-03 12:35:00,79.84,79.84,79.83,79.84,1700.0,61.184,61.184,61.1764,61.184,1700.0
2015-03-03 12:40:00,79.82,79.84,79.81,79.83,14600.0,61.1687,61.184,61.161,61.1764,14600.0
2015-03-03 12:45:00,79.82,79.84,79.82,79.84,2300.0,61.1687,61.184,61.1687,61.184,2300.0
2015-03-03 12:50:00,79.84,79.84,79.82,79.84,1200.0,61.184,61.184,61.1687,61.184,1200.0
2015-03-03 12:55:00,79.84,79.84,79.82,79.82,1100.0,61.184,61.184,61.1687,61.1687,1100.0
2015-03-03 13:00:00,79.84,79.84,79.82,79.83,900.0,61.184,61.184,61.1687,61.1764,900.0
2015-03-03 13:05:00,79.83,79.84,79.82,79.84,1400.0,61.1764,61.184,61.1687,61.184,1400.0
2015-03-03 13:10:00,79.84,79.84,79.83,79.83,200.0,61.184,61.184,61.1764,61.1764,200.0
2015-03-03 13:15:00,79.82,79.83,79.8,79.81,56900.0,61.1687,61.1764,61.1534,61.161,56900.0
2015-03-03 13:20:00,79.83,79.83,79.8,79.8,19400.0,61.1764,61.1764,61.1534,61.1534,19400.0
2015-03-03 13:25:00,79.81,79.82,79.81,79.82,3900.0,61.161,61.1687,61.161,61.1687,3900.0
2015-03-03 13:30:00,79.82,79.82,79.81,79.81,8400.0,61.1687,61.1687,61.161,61.161,8400.0
2015-03-03 13:35:00,79.81,79.81,79.8,79.8,3600.0,61.161,61.161,61.1534,61.1534,3600.0
2015-03-03 13:40:00,79.81,79.81,79.8,79.81,4100.0,61.161,61.161,61.1534,61.161,4100.0
2015-03-03 13:45:00,79.81,79.81,79.8,79.81,4700.0,61.161,61.161,61.1534,61.161,4700.0
2015-03-03 13:50:00,79.81,79.81,79.8,79.8,7800.0,61.161,61.161,61.1534,61.1534,7800.0
2015-03-03 13:55:00,79.8,79.81,79.8,79.81,3400.0,61.1534,61.161,61.1534,61.161,3400.0
2015-03-03 14:00:00,79.8,79.81,79.79,79.79,4200.0,61.1534,61.161,61.1457,61.1457,4200.0
2015-03-03 14:05:00,79.8,79.81,79.79,79.81,2700.0,61.1534,61.161,61.1457,61.161,2700.0
2015-03-03 14:10:00,79.8,79.81,79.79,79.79,5600.0,61.1534,61.161,61.1457,61.1457,5600.0
2015-03-03 14:15:00,79.8,79.81,79.79,79.79,3500.0,61.1534,61.161,61.1457,61.1457,3500.0
2015-03-03 14:20:00,79.8,79.81,79.79,79.81,1500.0,61.1534,61.161,61.1457,61.161,1500.0
2015-03-03 14:25:00,79.8,79.81,79.79,79.79,20700.0,61.1534,61.161,61.1457,61.1457,20700.0
2015-03-03 14:30:00,79.81,79.81,79.78,79.79,6100.0,61.161,61.161,61.1381,61.1457,6100.0
2015-03-03 14:35:00,79.79,79.79,79.78,79.79,7600.0,61.1457,61.1457,61.1381,61.1457,7600.0
2015-03-03 14:40:00,79.79,79.81,79.78,79.8,6400.0,61.1457,61.161,61.1381,61.1534,6400.0
2015-03-03 14:45:00,79.8,79.81,79.79,79.81,5800.0,61.1534,61.161,61.1457,61.161,5800.0
2015-03-03 14:50:00,79.81,79.81,79.8,79.81,14500.0,61.161,61.161,61.1534,61.161,14500.0
2015-03-03 14:55:00,79.8,79.81,79.78,79.79,1900.0,61.1534,61.161,61.1381,61.1457,1900.0
2015-03-03 15:00:00,79.79,79.8,79.78,79.79,4000.0,61.1457,61.1534,61.1381,61.1457,4000.0
2015-03-03 15:05:00,79.79,79.8,79.78,79.78,1900.0,61.1457,61.1534,61.1381,61.1381,1900.0
2015-03-03 15:10:00,79.78,79.79,79.78,79.79,2100.0,61.1381,61.1457,61.1381,61.1457,2100.0
2015-03-03 15:15:00,79.78,79.8,79.78,79.8,1400.0,61.1381,61.1534,61.1381,61.1534,1400.0
2015-03-03 15:20:00,79.79,79.8,79.78,79.79,2900.0,61.1457,61.1534,61.1381,61.1457,2900.0
2015-03-03 15:25:00,79.79,79.81,79.79,79.8,6600.0,61.1457,61.161,61.1457,61.1534,6600.0
2015-03-03 15:30:00,79.81,79.81,79.79,79.81,2600.0,61.161,61.161,61.1457,61.161,2600.0
2015-03-03 15:35:00,79.81,79.81,79.79,79.81,9500.0,61.161,61.161,61.1457,61.161,9500.0
2015-03-03 15:40:00,79.79,79.81,79.79,79.8,12500.0,61.1457,61.161,61.1457,61.1534,12500.0
2015-03-03 15:45:00,79.81,79.81,79.8,79.8,5300.0,61.161,61.161,61.1534,61.1534,5300.0
2015-03-03 15:50:00,79.81,79.81,79.8,79.81,8900.0,61.161,61.161,61.1534,61.161,8900.0
2015-03-03 15:55:00,79.81,79.81,79.8,79.81,2300.0,61.161,61.161,61.1534,61.161,2300.0
2015-03-04 09:30:00,79.86,79.89,79.82,79.85,15100.0,61.1994,61.2224,61.1687,61.1917,15100.0
2015-03-04 09:35:00,79.86,79.86,79.85,79.86,2400.0,61.1994,61.1994,61.1917,61.1994,2400.0
2015-03-04 09:40:00,79.86,79.86,79.85,79.86,3200.0,61.1994,61.1994,61.1917,61.1994,3200.0
2015-03-04 09:45:00,79.85,79.86,79.85,79.85,1400.0,61.1917,61.1994,61.1917,61.1917,1400.0
2015-03-04 09:50:00,79.85,79.86,79.85,79.85,6500.0,61.1917,61.1994,61.1917,61.1917,6500.0
2015-03-04 09:55:00,79.86,79.86,79.83,79.83,1600.0,61.1994,61.1994,61.1764,61.1764,1600.0
2015-03-04 10:00:00,79.86,79.86,79.82,79.83,6300.0,61.1994,61.1994,61.1687,61.1764,6300.0
2015-03-04 10:05:00,79.83,79.83,79.82,79.82,800.0,61.1764,61.1764,61.1687,61.1687,800.0
2015-03-04 10:10:00,79.83,79.83,79.81,79.81,5300.0,61.1764,61.1764,61.161,61.161,5300.0
2015-03-04 10:15:00,79.81,79.82,79.81,79.81,2900.0,61.161,61.1687,61.161,61.161,2900.0
2015-03-04 10:20:00,79.82,79.82,79.8,79.8,7600.0,61.1687,61.1687,61.1534,61.1534,7600.0
2015-03-04 10:25:00,79.81,79.81,79.8,79.81,5000.0,61.161,61.161,61.1534,61.161,5000.0
2015-03-04 10:30:00,79.8,79.81,79.8,79.8,2600.0,61.1534,61.161,61.1534,61.1534,2600.0
2015-03-04 10:35:00,79.79,79.8,79.78,79.79,12800.0,61.1457,61.1534,61.1381,61.1457,12800.0
2015-03-04 10:40:00,79.79,79.81,79.78,79.81,3200.0,61.1457,61.161,61.1381,61.161,3200.0
2015-03-04 10:45:00,79.81,79.81,79.79,79.79,5100.0,61.161,61.161,61.1457,61.1457,5100.0
2015-03-04 10:50:00,79.8,79.8,79.79,79.8,7200.0,61.1534,61.1534,61.1457,61.1534,7200.0
2015-03-04 10:55:00,79.79,79.8,79.79,79.8,2000.0,61.1457,61.1534,61.1457,61.1534,2000.0
2015-03-04 11:00:00,79.79,79.8,79.79,79.8,200.0,61.1457,61.1534,61.1457,61.1534,200.0
2015-03-04 11:05:00,79.8,79.8,79.79,79.8,4200.0,61.1534,61.1534,61.1457,61.1534,4200.0
2015-03-04 11:10:00,79.79,79.81,79.79,79.81,1900.0,61.1457,61.161,61.1457,61.161,1900.0
2015-03-04 11:15:00,79.8,79.81,79.8,79.81,2600.0,61.1534,61.161,61.1534,61.161,2600.0
2015-03-04 11:20:00,79.8,79.81,79.8,79.8,8300.0,61.1534,61.161,61.1534,61.1534,8300.0
2015-03-04 11:25:00,79.81,79.81,79.8,79.8,2000.0,61.161,61.161,61.1534,61.1534,2000.0
2015-03-04 11:30:00,79.81,79.81,79.8,79.81,5500.0,61.161,61.161,61.1534,61.161,5500.0
2015-03-04 11:35:00,79.81,79.81,79.8,79.81,600.0,61.161,61.161,61.1534,61.161,600.0
2015-03-04 11:40:00,79.81,79.81,79.8,79.81,3000.0,61.161,61.161,61.1534,61.161,3000.0
2015-03-04 11:45:00,79.81,79.81,79.8,79.8,1100.0,61.161,61.161,61.1534,61.1534,1100.0
2015-03-04 11:50:00,79.81,79.81,79.8,79.81,1400.0,61.161,61.161,61.1534,61.161,1400.0
2015-03-04 11:55:00,79.81,79.81,79.8,79.81,3800.0,61.161,61.161,61.1534,61.161,3800.0
2015-03-04 12:00:00,79.8,79.81,79.8,79.81,8500.0,61.1534,61.161,61.1534,61.161,8500.0
2015-03-04 12:05:00,79.81,79.81,79.8,79.81,8100.0,61.161,61.161,61.1534,61.161,8100.0
2015-03-04 12:10:00,79.81,79.81,79.8,79.8,1000.0,61.161,61.161,61.1534,61.1534,1000.0
2015-03-04 12:15:00,79.81,79.81,79.8,79.81,2400.0,61.161,61.161,61.1534,61.161,2400.0
2015-03-04 12:20:00,79.81,79.81,79.8,79.81,3000.0,61.161,61.161,61.1534,61.161,3000.0
2015-03-04 12:25:00,79.81,79.81,79.8,79.81,7900.0,61.161,61.161,61.1534,61.161,7900.0
2015-03-04 12:30:00,79.8,79.81,79.8,79.81,1500.0,61.1534,61.161,61.1534,61.161,1500.0
2015-03-04 12:35:00,79.8,79.81,79.8,79.8,2800.0,61.1534,61.161,61.1534,61.1534,2800.0
2015-03-04 12:40:00,79.8,79.81,79.8,79.81,6900.0,61.1534,61.161,61.1534,61.161,6900.0
2015-03-04 12:45:00,79.81,79.81,79.8,79.81,4800.0,61.161,61.161,61.1534,61.161,4800.0
2015-03-04 12:50:00,79.8,79.81,79.8,79.81,3900.0,61.1534,61.161,61.1534,61.161,3900.0
2015-03-04 12:55:00,79.81,79.81,79.8,79.81,11600.0,61.161,61.161,61.1534,61.161,11600.0
2015-03-04 13:00:00,79.8,79.8,79.79,79.8,3200.0,61.1534,61.1534,61.1457,61.1534,3200.0
2015-03-04 13:05:00,79.8,79.8,79.79,79.79,1800.0,61.1534,61.1534,61.1457,61.1457,1800.0
2015-03-04 13:10:00,79.79,79.81,79.79,79.79,17300.0,61.1457,61.161,61.1457,61.1457,17300.0
2015-03-04 13:15:00,79.8,79.81,79.79,79.8,4000.0,61.1534,61.161,61.1457,61.1534,4000.0
2015-03-04 13:20:00,79.8,79.81,79.8,79.81,2600.0,61.1534,61.161,61.1534,61.161,2600.0
2015-03-04 13:25:00,79.81,79.81,79.8,79.81,1900.0,61.161,61.161,61.1534,61.161,1900.0
2015-03-04 13:30:00,79.81,79.82,79.8,79.82,5300.0,61.161,61.1687,61.1534,61.1687,5300.0
2015-03-04 13:35:00,79.82,79.82,79.81,79.82,2800.0,61.1687,61.1687,61.161,61.1687,2800.0
2015-03-04 13:40:00,79.82,79.82,79.81,79.82,3700.0,61.1687,61.1687,61.161,61.1687,3700.0
2015-03-04 13:45:00,79.81,79.82,79.81,79.81,6900.0,61.161,61.1687,61.161,61.161,6900.0
2015-03-04 13:50:00,79.82,79.82,79.81,79.82,1000.0,61.1687,61.1687,61.161,61.1687,1000.0
2015-03-04 13:55:00,79.82,79.82,79.81,79.82,1100.0,61.1687,61.1687,61.161,61.1687,1100.0
2015-03-04 14:00:00,79.82,79.83,79.81,79.82,8800.0,61.1687,61.1764,61.161,61.1687,8800.0
2015-03-04 14:05:00,79.82,79.83,79.81,79.82,10800.0,61.1687,61.1764,61.161,61.1687,10800.0
2015-03-04 14:10:00,79.82,79.82,79.81,79.81,2100.0,61.1687,61.1687,61.161,61.161,2100.0
2015-03-04 14:15:00,79.82,79.82,79.81,79.81,6300.0,61.1687,61.1687,61.161,61.161,6300.0
2015-03-04 14:20:00,79.82,79.82,79.81,79.82,2400.0,61.1687,61.1687,61.161,61.1687,2400.0
2015-03-04 14:25:00,79.82,79.82,79.81,79.82,6300.0,61.1687,61.1687,61.161,61.1687,6300.0
2015-03-04 14:30:00,79.82,79.82,79.81,79.81,6400.0,61.1687,61.1687,61.161,61.161,6400.0
2015-03-04 14:35:00,79.81,79.83,79.81,79.83,2100.0,61.161,61.1764,61.161,61.1764,2100.0
2015-03-04 14:40:00,79.82,79.83,79.82,79.83,2800.0,61.1687,61.1764,61.1687,61.1764,2800.0
2015-03-04 14:45:00,79.82,79.83,79.82,79.83,2800.0,61.1687,61.1764,61.1687,61.1764,2800.0
2015-03-04 14:50:00,79.83,79.83,79.82,79.82,1300.0,61.1764,61.1764,61.1687,61.1687,1300.0
2015-03-04 14:55:00,79.83,79.83,79.82,79.83,2600.0,61.1764,61.1764,61.1687,61.1764,2600.0
2015-03-04 15:00:00,79.83,79.84,79.83,79.83,4800.0,61.1764,61.184,61.1764,61.1764,4800.0
2015-03-04 15:05:00,79.83,79.84,79.82,79.83,2900.0,61.1764,61.184,61.1687,61.1764,2900.0
2015-03-04 15:10:00,79.83,79.84,79.82,79.83,18200.0,61.1764,61.184,61.1687,61.1764,18200.0
2015-03-04 15:15:00,79.82,79.83,79.82,79.83,400.0,61.1687,61.1764,61.1687,61.1764,400.0
2015-03-04 15:20:00,79.83,79.84,79.82,79.84,3200.0,61.1764,61.184,61.1687,61.184,3200.0
2015-03-04 15:25:00,79.84,79.84,79.83,79.83,800.0,61.184,61.184,61.1764,61.1764,800.0
2015-03-04 15:30:00,79.83,79.84,79.83,79.84,3100.0,61.1764,61.184,61.1764,61.184,3100.0
2015-03-04 15:35:00,79.84,79.84,79.83,79.84,6600.0,61.184,61.184,61.1764,61.184,6600.0
2015-03-04 15:40:00,79.84,79.84,79.83,79.84,2600.0,61.184,61.184,61.1764,61.184,2600.0
2015-03-04 15:45:00,79.83,79.84,79.83,79.84,3800.0,61.1764,61.184,61.1764,61.184,3800.0
2015-03-04 15:50:00,79.84,79.84,79.83,79.83,20100.0,61.184,61.184,61.1764,61.1764,20100.0
2015-03-04 15:55:00,79.84,79.85,79.84,79.84,15200.0,61.184,61.1917,61.184,61.184,15200.0
2015-03-05 09:30:00,79.9,79.9,79.84,79.89,13400.0,61.23,61.23,61.184,61.2224,13400.0
2015-03-05 09:35:00,79.86,79.89,79.84,79.89,1000.0,61.1994,61.2224,61.184,61.2224,1000.0
2015-03-05 09:40:00,79.88,79.89,79.84,79.86,3800.0,61.2147,61.2224,61.184,61.1994,3800.0
2015-03-05 09:45:00,79.88,79.9,79.88,79.88,9200.0,61.2147,61.23,61.2147,61.2147,9200.0
2015-03-05 09:50:00,79.9,79.91,79.89,79.89,5400.0,61.23,61.2377,61.2224,61.2224,5400.0
2015-03-05 09:55:00,79.91,79.91,79.88,79.9,4000.0,61.2377,61.2377,61.2147,61.23,4000.0
2015-03-05 10:00:00,79.91,79.91,79.88,79.89,5800.0,61.2377,61.2377,61.2147,61.2224,5800.0
2015-03-05 10:05:00,79.89,79.9,79.88,79.88,1600.0,61.2224,61.23,61.2147,61.2147,1600.0
2015-03-05 10:10:00,79.9,79.9,79.89,79.9,5200.0,61.23,61.23,61.2224,61.23,5200.0
2015-03-05 10:15:00,79.9,79.9,79.89,79.9,6700.0,61.23,61.23,61.2224,61.23,6700.0
2015-03-05 10:20:00,79.9,79.9,79.89,79.9,3700.0,61.23,61.23,61.2224,61.23,3700.0
2015-03-05 10:25:00,79.89,79.9,79.89,79.9,10100.0,61.2224,61.23,61.2224,61.23,10100.0
2015-03-05 10:30:00,79.9,79.9,79.89,79.89,3900.0,61.23,61.23,61.2224,61.2224,3900.0
2015-03-05 10:35:00,79.89,79.9,79.88,79.89,1800.0,61.2224,61.23,61.2147,61.2224,1800.0
2015-03-05 10:40:00,79.9,79.9,79.88,79.89,2300.0,61.23,61.23,61.2147,61.2224,2300.0
2015-03-05 10:45:00,79.89,79.89,79.88,79.88,1300.0,61.2224,61.2224,61.2147,61.2147,1300.0
2015-03-05 10:50:00,79.88,79.88,79.87,79.88,1100.0,61.2147,61.2147,61.207,61.2147,1100.0
2015-03-05 10:55:00,79.88,79.88,79.87,79.88,1500.0,61.2147,61.2147,61.207,61.2147,1500.0
2015-03-05 11:00:00,79.88,79.88,79.87,79.88,3400.0,61.2147,61.2147,61.207,61.2147,3400.0
2015-03-05 11:05:00,79.88,79.88,79.87,79.87,3800.0,61.2147,61.2147,61.207,61.207,3800.0
2015-03-05 11:10:00,79.88,79.88,79.86,79.86,6300.0,61.2147,61.2147,61.1994,61.1994,6300.0
2015-03-05 11:15:00,79.87,79.87,79.85,79.86,6200.0,61.207,61.207,61.1917,61.1994,6200.0
2015-03-05 11:20:00,79.85,79.86,79.85,79.85,2800.0,61.1917,61.1994,61.1917,61.1917,2800.0
2015-03-05 11:25:00,79.86,79.86,79.85,79.86,5300.0,61.1994,61.1994,61.1917,61.1994,5300.0
2015-03-05 11:30:00,79.86,79.87,79.86,79.87,2300.0,61.1994,61.207,61.1994,61.207,2300.0
2015-03-05 11:35:00,79.87,79.87,79.85,79.87,12700.0,61.207,61.207,61.1917,61.207,12700.0
2015-03-05 11:40:00,79.87,79.88,79.85,79.87,2800.0,61.207,61.2147,61.1917,61.207,2800.0
2015-03-05 11:45:00,79.87,79.87,79.86,79.87,2700.0,61.207,61.207,61.1994,61.207,2700.0
2015-03-05 11:50:00,79.86,79.87,79.86,79.87,5400.0,61.1994,61.207,61.1994,61.207,5400.0
2015-03-05 11:55:00,79.87,79.89,79.86,79.89,5400.0,61.207,61.2224,61.1994,61.2224,5400.0
2015-03-05 12:00:00,79.89,79.89,79.87,79.87,700.0,61.2224,61.2224,61.207,61.207,700.0
2015-03-05 12:05:00,79.88,79.88,79.87,79.88,4900.0,61.2147,61.2147,61.207,61.2147,4900.0
2015-03-05 12:10:00,79.88,79.89,79.87,79.88,2300.0,61.2147,61.2224,61.207,61.2147,2300.0
2015-03-05 12:15:00,79.88,79.89,79.87,79.87,2500.0,61.2147,61.2224,61.207,61.207,2500.0
2015-03-05 12:20:00,79.88,79.89,79.87,79.89,900.0,61.2147,61.2224,61.207,61.2224,900.0
2015-03-05 12:25:00,79.89,79.89,79.88,79.89,1200.0,61.2224,61.2224,61.2147,61.2224,1200.0
2015-03-05 12:30:00,79.89,79.9,79.88,79.9,3600.0,61.2224,61.23,61.2147,61.23,3600.0
2015-03-05 12:35:00,79.89,79.9,79.88,79.9,1100.0,61.2224,61.23,61.2147,61.23,1100.0
2015-03-05 12:40:00,79.9,79.9,79.88,79.89,1400.0,61.23,61.23,61.2147,61.2224,1400.0
2015-03-05 12:45:00,79.89,79.9,79.88,79.89,2100.0,61.2224,61.23,61.2147,61.2224,2100.0
2015-03-05 12:50:00,79.89,79.9,79.89,79.9,1800.0,61.2224,61.23,61.2224,61.23,1800.0
2015-03-05 12:55:00,79.9,79.91,79.89,79.91,9300.0,61.23,61.2377,61.2224,61.2377,9300.0
2015-03-05 13:00:00,79.91,79.91,79.9,79.91,3400.0,61.2377,61.2377,61.23,61.2377,3400.0
2015-03-05 13:05:00,79.91,79.91,79.9,79.91,600.0,61.2377,61.2377,61.23,61.2377,600.0
2015-03-05 13:10:00,79.91,79.91,79.9,79.9,14500.0,61.2377,61.2377,61.23,61.23,14500.0
2015-03-05 13:15:00,79.91,79.91,79.9,79.91,1500.0,61.2377,61.2377,61.23,61.2377,1500.0
2015-03-05 13:20:00,79.91,79.91,79.88,79.89,1300.0,61.2377,61.2377,61.2147,61.2224,1300.0
2015-03-05 13:25:00,79.88,79.89,79.88,79.89,800.0,61.2147,61.2224,61.2147,61.2224,800.0
2015-03-05 13:30:00,79.88,79.89,79.88,79.88,1500.0,61.2147,61.2224,61.2147,61.2147,1500.0
2015-03-05 13:35:00,79.89,79.89,79.88,79.89,700.0,61.2224,61.2224,61.2147,61.2224,700.0
2015-03-05 13:40:00,79.89,79.89,79.88,79.88,38800.0,61.2224,61.2224,61.2147,61.2147,38800.0
2015-03-05 13:45:00,79.89,79.89,79.88,79.89,400.0,61.2224,61.2224,61.2147,61.2224,400.0
2015-03-05 13:50:00,79.89,79.9,79.88,79.89,7900.0,61.2224,61.23,61.2147,61.2224,7900.0
2015-03-05 13:55:00,79.89,79.9,79.88,79.89,14000.0,61.2224,61.23,61.2147,61.2224,14000.0
2015-03-05 14:00:00,79.9,79.9,79.89,79.89,1200.0,61.23,61.23,61.2224,61.2224,1200.0
2015-03-05 14:05:00,79.89,79.91,79.89,79.91,7600.0,61.2224,61.2377,61.2224,61.2377,7600.0
2015-03-05 14:10:00,79.91,79.91,79.9,79.91,1700.0,61.2377,61.2377,61.23,61.2377,1700.0
2015-03-05 14:15:00,79.9,79.91,79.9,79.9,2000.0,61.23,61.2377,61.23,61.23,2000.0
2015-03-05 14:20:00,79.9,79.9,79.86,79.88,176000.0,61.23,61.23,61.1994,61.2147,176000.0
2015-03-05 14:25:00,79.89,79.92,79.89,79.91,4100.0,61.2224,61.2453,61.2224,61.2377,4100.0
2015-03-05 14:30:00,79.91,79.92,79.9,79.92,900.0,61.2377,61.2453,61.23,61.2453,900.0
2015-03-05 14:35:00,79.91,79.93,79.91,79.93,7000.0,61.2377,61.253,61.2377,61.253,7000.0
2015-03-05 14:40:00,79.92,79.93,79.92,79.92,200.0,61.2453,61.253,61.2453,61.2453,200.0
2015-03-05 14:45:00,79.92,79.93,79.91,79.92,1500.0,61.2453,61.253,61.2377,61.2453,1500.0
2015-03-05 14:50:00,79.93,79.93,79.91,79.92,16000.0,61.253,61.253,61.2377,61.2453,16000.0
2015-03-05 14:55:00,79.92,79.92,79.91,79.92,4200.0,61.2453,61.2453,61.2377,61.2453,4200.0
2015-03-05 15:00:00,79.91,79.92,79.91,79.92,3100.0,61.2377,61.2453,61.2377,61.2453,3100.0
2015-03-05 15:05:00,79.91,79.92,79.91,79.92,500.0,61.2377,61.2453,61.2377,61.2453,500.0
2015-03-05 15:10:00,79.91,79.92,79.89,79.91,76900.0,61.2377,61.2453,61.2224,61.2377,76900.0
2015-03-05 15:15:00,79.9,79.91,79.9,79.91,8200.0,61.23,61.2377,61.23,61.2377,8200.0
2015-03-05 15:20:00,79.9,79.92,79.9,79.9,13300.0,61.23,61.2453,61.23,61.23,13300.0
2015-03-05 15:25:00,79.9,79.91,79.9,79.9,2700.0,61.23,61.2377,61.23,61.23,2700.0
2015-03-05 15:30:00,79.9,79.91,79.9,79.91,1900.0,61.23,61.2377,61.23,61.2377,1900.0
2015-03-05 15:35:00,79.91,79.91,79.9,79.91,5800.0,61.2377,61.2377,61.23,61.2377,5800.0
2015-03-05 15:40:00,79.91,79.91,79.9,79.91,3600.0,61.2377,61.2377,61.23,61.2377,3600.0
2015-03-05 15:45:00,79.9,79.91,79.89,79.9,3300.0,61.23,61.2377,61.2224,61.23,3300.0
2015-03-05 15:50:00,79.9,79.9,79.88,79.88,1700.0,61.23,61.23,61.2147,61.2147,1700.0
2015-03-05 15:55:00,79.88,79.9,79.88,79.89,13000.0,61.2147,61.23,61.2147,61.2224,13000.0
2015-03-06 09:30:00,79.77,79.77,79.72,79.73,34200.0,61.1304,61.1304,61.0921,61.0997,34200.0
2015-03-06 09:35:00,79.73,79.74,79.73,79.73,3400.0,61.0997,61.1074,61.0997,61.0997,3400.0
2015-03-06 09:40:00,79.73,79.74,79.73,79.74,6400.0,61.0997,61.1074,61.0997,61.1074,6400.0
2015-03-06 09:45:00,79.73,79.74,79.73,79.73,2500.0,61.0997,61.1074,61.0997,61.0997,2500.0
2015-03-06 09:50:00,79.74,79.74,79.73,79.73,4500.0,61.1074,61.1074,61.0997,61.0997,4500.0
2015-03-06 09:55:00,79.74,79.74,79.73,79.73,5300.0,61.1074,61.1074,61.0997,61.0997,5300.0
2015-03-06 10:00:00,79.73,79.74,79.72,79.73,16800.0,61.0997,61.1074,61.0921,61.0997,16800.0
2015-03-06 10:05:00,79.72,79.73,79.68,79.69,25700.0,61.0921,61.0997,61.0614,61.0691,25700.0
2015-03-06 10:10:00,79.68,79.69,79.65,79.68,34400.0,61.0614,61.0691,61.0384,61.0614,34400.0
2015-03-06 10:15:00,79.68,79.69,79.67,79.67,2600.0,61.0614,61.0691,61.0538,61.0538,2600.0
2015-03-06 10:20:00,79.67,79.68,79.66,79.67,7500.0,61.0538,61.0614,61.0461,61.0538,7500.0
2015-03-06 10:25:00,79.67,79.68,79.66,79.68,10500.0,61.0538,61.0614,61.0461,61.0614,10500.0
2015-03-06 10:30:00,79.66,79.67,79.66,79.67,4100.0,61.0461,61.0538,61.0461,61.0538,4100.0
2015-03-06 10:35:00,79.66,79.67,79.66,79.67,2500.0,61.0461,61.0538,61.0461,61.0538,2500.0
2015-03-06 10:40:00,79.67,79.68,79.66,79.66,6300.0,61.0538,61.0614,61.0461,61.0461,6300.0
2015-03-06 10:45:00,79.68,79.71,79.68,79.71,2900.0,61.0614,61.0844,61.0614,61.0844,2900.0
2015-03-06 10:50:00,79.71,79.71,79.7,79.71,100.0,61.0844,61.0844,61.0768,61.0844,100.0
2015-03-06 10:55:00,79.71,79.72,79.7,79.72,800.0,61.0844,61.0921,61.0768,61.0921,800.0
2015-03-06 11:00:00,79.71,79.73,79.71,79.73,2200.0,61.0844,61.0997,61.0844,61.0997,2200.0
2015-03-06 11:05:00,79.73,79.73,79.72,79.73,15600.0,61.0997,61.0997,61.0921,61.0997,15600.0
2015-03-06 11:10:00,79.73,79.73,79.68,79.71,20900.0,61.0997,61.0997,61.0614,61.0844,20900.0
2015-03-06 11:15:00,79.71,79.72,79.71,79.71,7500.0,61.0844,61.0921,61.0844,61.0844,7500.0
2015-03-06 11:20:00,79.72,79.75,79.71,79.75,9000.0,61.0921,61.1151,61.0844,61.1151,9000.0
2015-03-06 11:25:00,79.75,79.75,79.72,79.73,8400.0,61.1151,61.1151,61.0921,61.0997,8400.0
2015-03-06 11:30:00,79.72,79.73,79.69,79.73,8200.0,61.0921,61.0997,61.0691,61.0997,8200.0
2015-03-06 11:35:00,79.72,79.74,79.7,79.73,105800.0,61.0921,61.1074,61.0768,61.0997,105800.0
2015-03-06 11:40:00,79.73,79.74,79.71,79.71,1800.0,61.0997,61.1074,61.0844,61.0844,1800.0
2015-03-06 11:45:00,79.7,79.71,79.7,79.7,1300.0,61.0768,61.0844,61.0768,61.0768,1300.0
2015-03-06 11:50:00,79.71,79.73,79.7,79.72,3300.0,61.0844,61.0997,61.0768,61.0921,3300.0
2015-03-06 11:55:00,79.73,79.73,79.71,79.72,1900.0,61.0997,61.0997,61.0844,61.0921,1900.0
2015-03-06 12:00:00,79.71,79.72,79.7,79.71,6100.0,61.0844,61.0921,61.0768,61.0844,6100.0
2015-03-06 12:05:00,79.72,79.72,79.7,79.7,2300.0,61.0921,61.0921,61.0768,61.0768,2300.0
2015-03-06 12:10:00,79.7,79.71,79.7,79.71,1900.0,61.0768,61.0844,61.0768,61.0844,1900.0
2015-03-06 12:15:00,79.71,79.73,79.71,79.72,1400.0,61.0844,61.0997,61.0844,61.0921,1400.0
2015-03-06 12:20:00,79.71,79.73,79.71,79.71,6000.0,61.0844,61.0997,61.0844,61.0844,6000.0
2015-03-06 12:25:00,79.71,79.73,79.71,79.72,2700.0,61.0844,61.0997,61.0844,61.0921,2700.0
2015-03-06 12:30:00,79.72,79.73,79.71,79.72,5400.0,61.0921,61.0997,61.0844,61.0921,5400.0
2015-03-06 12:35:00,79.71,79.73,79.67,79.7,15900.0,61.0844,61.0997,61.0538,61.0768,15900.0
2015-03-06 12:40:00,79.68,79.7,79.68,79.7,3000.0,61.0614,61.0768,61.0614,61.0768,3000.0
2015-03-06 12:45:00,79.71,79.71,79.7,79.7,2600.0,61.0844,61.0844,61.0768,61.0768,2600.0
2015-03-06 12:50:00,79.7,79.71,79.7,79.7,2300.0,61.0768,61.0844,61.0768,61.0768,2300.0
2015-03-06 12:55:00,79.7,79.7,79.69,79.7,1200.0,61.0768,61.0768,61.0691,61.0768,1200.0
2015-03-06 13:00:00,79.7,79.7,79.69,79.69,14100.0,61.0768,61.0768,61.0691,61.0691,14100.0
2015-03-06 13:05:00,79.7,79.7,79.68,79.69,25300.0,61.0768,61.0768,61.0614,61.0691,25300.0
2015-03-06 13:10:00,79.7,79.7,79.68,79.7,2300.0,61.0768,61.0768,61.0614,61.0768,2300.0
2015-03-06 13:15:00,79.69,79.7,79.68,79.68,6400.0,61.0691,61.0768,61.0614,61.0614,6400.0
2015-03-06 13:20:00,79.69,79.69,79.68,79.68,2500.0,61.0691,61.0691,61.0614,61.0614,2500.0
2015-03-06 13:25:00,79.69,79.69,79.68,79.69,2400.0,61.0691,61.0691,61.0614,61.0691,2400.0
2015-03-06 13:30:00,79.68,79.69,79.68,79.69,3000.0,61.0614,61.0691,61.0614,61.0691,3000.0
2015-03-06 13:35:00,79.69,79.69,79.68,79.69,2000.0,61.0691,61.0691,61.0614,61.0691,2000.0
2015-03-06 13:40:00,79.69,79.69,79.68,79.69,100.0,61.0691,61.0691,61.0614,61.0691,100.0
2015-03-06 13:45:00,79.69,79.7,79.68,79.68,3500.0,61.0691,61.0768,61.0614,61.0614,3500.0
2015-03-06 13:50:00,79.68,79.7,79.68,79.69,12700.0,61.0614,61.0768,61.0614,61.0691,12700.0
2015-03-06 13:55:00,79.69,79.69,79.68,79.68,2000.0,61.0691,61.0691,61.0614,61.0614,2000.0
2015-03-06 14:00:00,79.69,79.69,79.68,79.69,1100.0,61.0691,61.0691,61.0614,61.0691,1100.0
2015-03-06 14:05:00,79.68,79.69,79.68,79.68,8400.0,61.0614,61.0691,61.0614,61.0614,8400.0
2015-03-06 14:10:00,79.69,79.69,79.67,79.68,10600.0,61.0691,61.0691,61.0538,61.0614,10600.0
2015-03-06 14:15:00,79.68,79.68,79.66,79.66,4400.0,61.0614,61.0614,61.0461,61.0461,4400.0
2015-03-06 14:20:00,79.66,79.67,79.65,79.66,38900.0,61.0461,61.0538,61.0384,61.0461,38900.0
2015-03-06 14:25:00,79.65,79.66,79.65,79.66,2000.0,61.0384,61.0461,61.0384,61.0461,2000.0
2015-03-06 14:30:00,79.66,79.67,79.65,79.66,3100.0,61.0461,61.0538,61.0384,61.0461,3100.0
2015-03-06 14:35:00,79.67,79.68,79.66,79.68,7500.0,61.0538,61.0614,61.0461,61.0614,7500.0
2015-03-06 14:40:00,79.68,79.68,79.67,79.67,2800.0,61.0614,61.0614,61.0538,61.0538,2800.0
2015-03-06 14:45:00,79.67,79.68,79.67,79.67,1200.0,61.0538,61.0614,61.0538,61.0538,1200.0
2015-03-06 14:50:00,79.67,79.68,79.66,79.68,5200.0,61.0538,61.0614,61.0461,61.0614,5200.0
2015-03-06 14:55:00,79.68,79.68,79.66,79.67,6400.0,61.0614,61.0614,61.0461,61.0538,6400.0
2015-03-06 15:00:00,79.67,79.68,79.66,79.67,10200.0,61.0538,61.0614,61.0461,61.0538,10200.0
2015-03-06 15:05:00,79.67,79.68,79.67,79.67,2100.0,61.0538,61.0614,61.0538,61.0538,2100.0
2015-03-06 15:10:00,79.68,79.68,79.67,79.68,2100.0,61.0614,61.0614,61.0538,61.0614,2100.0
2015-03-06 15:15:00,79.68,79.68,79.67,79.67,8100.0,61.0614,61.0614,61.0538,61.0538,8100.0
2015-03-06 15:20:00,79.68,79.73,79.67,79.69,22700.0,61.0614,61.0997,61.0538,61.0691,22700.0
2015-03-06 15:25:00,79.69,79.69,79.68,79.69,2100.0,61.0691,61.0691,61.0614,61.0691,2100.0
2015-03-06 15:30:00,79.69,79.7,79.68,79.69,800.0,61.0691,61.0768,61.0614,61.0691,800.0
2015-03-06 15:35:00,79.7,79.73,79.68,79.7,21000.0,61.0768,61.0997,61.0614,61.0768,21000.0
2015-03-06 15:40:00,79.7,79.71,79.7,79.7,5200.0,61.0768,61.0844,61.0768,61.0768,5200.0
2015-03-06 15:45:00,79.71,79.71,79.7,79.7,1400.0,61.0844,61.0844,61.0768,61.0768,1400.0
2015-03-06 15:50:00,79.7,79.71,79.7,79.7,12200.0,61.0768,61.0844,61.0768,61.0768,12200.0
2015-03-06 15:55:00,79.71,79.71,79.7,79.7,14600.0,61.0844,61.0844,61.0768,61.0768,14600.0
2015-03-09 09:30:00,79.68,79.7,79.68,79.69,13200.0,61.0614,61.0768,61.0614,61.0691,13200.0
2015-03-09 09:35:00,79.69,79.7,79.68,79.69,400.0,61.0691,61.0768,61.0614,61.0691,400.0
2015-03-09 09:40:00,79.69,79.7,79.68,79.7,3800.0,61.0691,61.0768,61.0614,61.0768,3800.0
2015-03-09 09:45:00,79.7,79.71,79.69,79.7,6800.0,61.0768,61.0844,61.0691,61.0768,6800.0
2015-03-09 09:50:00,79.7,79.72,79.69,79.72,2400.0,61.0768,61.0921,61.0691,61.0921,2400.0
2015-03-09 09:55:00,79.69,79.72,79.68,79.71,3700.0,61.0691,61.0921,61.0614,61.0844,3700.0
2015-03-09 10:00:00,79.72,79.72,79.69,79.72,14400.0,61.0921,61.0921,61.0691,61.0921,14400.0
2015-03-09 10:05:00,79.71,79.72,79.71,79.72,6400.0,61.0844,61.0921,61.0844,61.0921,6400.0
2015-03-09 10:10:00,79.72,79.72,79.71,79.72,1300.0,61.0921,61.0921,61.0844,61.0921,1300.0
2015-03-09 10:15:00,79.72,79.73,79.71,79.73,6600.0,61.0921,61.0997,61.0844,61.0997,6600.0
2015-03-09 10:20:00,79.73,79.73,79.72,79.73,3700.0,61.0997,61.0997,61.0921,61.0997,3700.0
2015-03-09 10:25:00,79.72,79.73,79.71,79.73,4300.0,61.0921,61.0997,61.0844,61.0997,4300.0
2015-03-09 10:30:00,79.72,79.72,79.71,79.72,1600.0,61.0921,61.0921,61.0844,61.0921,1600.0
2015-03-09 10:35:00,79.72,79.72,79.71,79.72,2000.0,61.0921,61.0921,61.0844,61.0921,2000.0
2015-03-09 10:40:00,79.72,79.72,79.71,79.72,2300.0,61.0921,61.0921,61.0844,61.0921,2300.0
2015-03-09 10:45:00,79.71,79.72,79.71,79.72,8000.0,61.0844,61.0921,61.0844,61.0921,8000.0
2015-03-09 10:50:00,79.71,79.72,79.71,79.71,4300.0,61.0844,61.0921,61.0844,61.0844,4300.0
2015-03-09 10:55:00,79.72,79.72,79.71,79.72,6800.0,61.0921,61.0921,61.0844,61.0921,6800.0
2015-03-09 11:00:00,79.72,79.72,79.71,79.72,6900.0,61.0921,61.0921,61.0844,61.0921,6900.0
2015-03-09 11:05:00,79.72,79.72,79.71,79.72,1600.0,61.0921,61.0921,61.0844,61.0921,1600.0
2015-03-09 11:10:00,79.72,79.72,79.71,79.72,800.0,61.0921,61.0921,61.0844,61.0921,800.0
2015-03-09 11:15:00,79.71,79.73,79.71,79.71,5500.0,61.0844,61.0997,61.0844,61.0844,5500.0
2015-03-09 11:20:00,79.72,79.75,79.72,79.74,4900.0,61.0921,61.1151,61.0921,61.1074,4900.0
2015-03-09 11:25:00,79.75,79.75,79.74,79.75,800.0,61.1151,61.1151,61.1074,61.1151,800.0
2015-03-09 11:30:00,79.74,79.75,79.73,79.75,2600.0,61.1074,61.1151,61.0997,61.1151,2600.0
2015-03-09 11:35:00,79.75,79.75,79.73,79.73,4300.0,61.1151,61.1151,61.0997,61.0997,4300.0
2015-03-09 11:40:00,79.75,79.75,79.73,79.75,3600.0,61.1151,61.1151,61.0997,61.1151,3600.0
2015-03-09 11:45:00,79.75,79.75,79.74,79.75,800.0,61.1151,61.1151,61.1074,61.1151,800.0
2015-03-09 11:50:00,79.74,79.75,79.73,79.74,1900.0,61.1074,61.1151,61.0997,61.1074,1900.0
2015-03-09 11:55:00,79.74,79.75,79.73,79.73,5500.0,61.1074,61.1151,61.0997,61.0997,5500.0
2015-03-09 12:00:00,79.74,79.74,79.73,79.73,3900.0,61.1074,61.1074,61.0997,61.0997,3900.0
2015-03-09 12:05:00,79.73,79.75,79.73,79.74,1100.0,61.0997,61.1151,61.0997,61.1074,1100.0
2015-03-09 12:10:00,79.74,79.75,79.74,79.74,1100.0,61.1074,61.1151,61.1074,61.1074,1100.0
2015-03-09 12:15:00,79.74,79.75,79.74,79.74,1600.0,61.1074,61.1151,61.1074,61.1074,1600.0
2015-03-09 12:20:00,79.75,79.76,79.74,79.75,2700.0,61.1151,61.1227,61.1074,61.1151,2700.0
2015-03-09 12:25:00,79.76,79.76,79.75,79.76,5000.0,61.1227,61.1227,61.1151,61.1227,5000.0
2015-03-09 12:30:00,79.75,79.75,79.74,79.74,2500.0,61.1151,61.1151,61.1074,61.1074,2500.0
2015-03-09 12:35:00,79.75,79.75,79.74,79.74,400.0,61.1151,61.1151,61.1074,61.1074,400.0
2015-03-09 12:40:00,79.75,79.75,79.74,79.74,1300.0,61.1151,61.1151,61.1074,61.1074,1300.0
2015-03-09 12:45:00,79.75,79.75,79.74,79.74,600.0,61.1151,61.1151,61.1074,61.1074,600.0
2015-03-09 12:50:00,79.74,79.75,79.74,79.74,2600.0,61.1074,61.1151,61.1074,61.1074,2600.0
2015-03-09 12:55:00,79.75,79.75,79.74,79.74,1200.0,61.1151,61.1151,61.1074,61.1074,1200.0
2015-03-09 13:00:00,79.75,79.75,79.74,79.75,4000.0,61.1151,61.1151,61.1074,61.1151,4000.0
2015-03-09 13:05:00,79.75,79.75,79.74,79.75,4100.0,61.1151,61.1151,61.1074,61.1151,4100.0
2015-03-09 13:10:00,79.75,79.75,79.74,79.74,4900.0,61.1151,61.1151,61.1074,61.1074,4900.0
2015-03-09 13:15:00,79.75,79.75,79.74,79.75,1500.0,61.1151,61.1151,61.1074,61.1151,1500.0
2015-03-09 13:20:00,79.75,79.76,79.74,79.76,3900.0,61.1151,61.1227,61.1074,61.1227,3900.0
2015-03-09 13:25:00,79.76,79.76,79.74,79.76,8600.0,61.1227,61.1227,61.1074,61.1227,8600.0
2015-03-09 13:30:00,79.76,79.76,79.75,79.75,2000.0,61.1227,61.1227,61.1151,61.1151,2000.0
2015-03-09 13:35:00,79.76,79.76,79.75,79.76,1200.0,61.1227,61.1227,61.1151,61.1227,1200.0
2015-03-09 13:40:00,79.75,79.76,79.74,79.74,8700.0,61.1151,61.1227,61.1074,61.1074,8700.0
2015-03-09 13:45:00,79.75,79.75,79.73,79.74,14500.0,61.1151,61.1151,61.0997,61.1074,14500.0
2015-03-09 13:50:00,79.75,79.76,79.74,79.76,104200.0,61.1151,61.1227,61.1074,61.1227,104200.0
2015-03-09 13:55:00,79.74,79.76,79.74,79.76,3700.0,61.1074,61.1227,61.1074,61.1227,3700.0
2015-03-09 14:00:00,79.74,79.76,79.74,79.76,9900.0,61.1074,61.1227,61.1074,61.1227,9900.0
2015-03-09 14:05:00,79.76,79.76,79.75,79.75,700.0,61.1227,61.1227,61.1151,61.1151,700.0
2015-03-09 14:10:00,79.76,79.76,79.75,79.76,4200.0,61.1227,61.1227,61.1151,61.1227,4200.0
2015-03-09 14:15:00,79.75,79.76,79.75,79.75,7700.0,61.1151,61.1227,61.1151,61.1151,7700.0
2015-03-09 14:20:00,79.76,79.76,79.75,79.76,9900.0,61.1227,61.1227,61.1151,61.1227,9900.0
2015-03-09 14:25:00,79.75,79.76,79.74,79.75,15700.0,61.1151,61.1227,61.1074,61.1151,15700.0
2015-03-09 14:30:00,79.75,79.75,79.74,79.74,4000.0,61.1151,61.1151,61.1074,61.1074,4000.0
2015-03-09 14:35:00,79.74,79.75,79.72,79.73,13400.0,61.1074,61.1151,61.0921,61.0997,13400.0
2015-03-09 14:40:00,79.73,79.74,79.72,79.73,6000.0,61.0997,61.1074,61.0921,61.0997,6000.0
2015-03-09 14:45:00,79.72,79.74,79.72,79.74,2000.0,61.0921,61.1074,61.0921,61.1074,2000.0
2015-03-09 14:50:00,79.73,79.75,79.73,79.73,2700.0,61.0997,61.1151,61.0997,61.0997,2700.0
2015-03-09 14:55:00,79.74,79.75,79.73,79.73,1000.0,61.1074,61.1151,61.0997,61.0997,1000.0
2015-03-09 15:00:00,79.74,79.75,79.73,79.75,4200.0,61.1074,61.1151,61.0997,61.1151,4200.0
2015-03-09 15:05:00,79.75,79.75,79.72,79.72,37100.0,61.1151,61.1151,61.0921,61.0921,37100.0
2015-03-09 15:10:00,79.72,79.73,79.72,79.72,2700.0,61.0921,61.0997,61.0921,61.0921,2700.0
2015-03-09 15:15:00,79.72,79.73,79.71,79.71,7900.0,61.0921,61.0997,61.0844,61.0844,7900.0
2015-03-09 15:20:00,79.72,79.73,79.71,79.72,4900.0,61.0921,61.0997,61.0844,61.0921,4900.0
2015-03-09 15:25:00,79.73,79.75,79.71,79.75,12900.0,61.0997,61.1151,61.0844,61.1151,12900.0
2015-03-09 15:30:00,79.75,79.75,79.73,79.74,2800.0,61.1151,61.1151,61.0997,61.1074,2800.0
2015-03-09 15:35:00,79.73,79.75,79.73,79.75,6200.0,61.0997,61.1151,61.0997,61.1151,6200.0
2015-03-09 15:40:00,79.75,79.76,79.74,79.76,3500.0,61.1151,61.1227,61.1074,61.1227,3500.0
2015-03-09 15:45:00,79.76,79.77,79.75,79.76,6700.0,61.1227,61.1304,61.1151,61.1227,6700.0
2015-03-09 15:50:00,79.76,79.77,79.75,79.76,3100.0,61.1227,61.1304,61.1151,61.1227,3100.0
2015-03-09 15:55:00,79.77,79.77,79.75,79.77,19000.0,61.1304,61.1304,61.1151,61.1304,19000.0
2015-03-10 09:30:00,79.81,79.85,79.81,79.84,9800.0,61.161,61.1917,61.161,61.184,9800.0
2015-03-10 09:35:00,79.8,79.84,79.8,79.82,2700.0,61.1534,61.184,61.1534,61.1687,2700.0
2015-03-10 09:40:00,79.8,79.85,79.8,79.85,13300.0,61.1534,61.1917,61.1534,61.1917,13300.0
2015-03-10 09:45:00,79.84,79.85,79.82,79.84,4200.0,61.184,61.1917,61.1687,61.184,4200.0
2015-03-10 09:50:00,79.84,79.85,79.83,79.85,1000.0,61.184,61.1917,61.1764,61.1917,1000.0
2015-03-10 09:55:00,79.85,79.85,79.79,79.81,1600.0,61.1917,61.1917,61.1457,61.161,1600.0
2015-03-10 10:00:00,79.82,79.84,79.81,79.84,1900.0,61.1687,61.184,61.161,61.184,1900.0
2015-03-10 10:05:00,79.84,79.85,79.82,79.84,1700.0,61.184,61.1917,61.1687,61.184,1700.0
2015-03-10 10:10:00,79.84,79.85,79.83,79.84,1600.0,61.184,61.1917,61.1764,61.184,1600.0
2015-03-10 10:15:00,79.85,79.85,79.83,79.85,1800.0,61.1917,61.1917,61.1764,61.1917,1800.0
2015-03-10 10:20:00,79.82,79.85,79.82,79.84,1400.0,61.1687,61.1917,61.1687,61.184,1400.0
2015-03-10 10:25:00,79.83,79.84,79.83,79.83,400.0,61.1764,61.184,61.1764,61.1764,400.0
2015-03-10 10:30:00,79.83,79.86,79.82,79.84,23500.0,61.1764,61.1994,61.1687,61.184,23500.0
2015-03-10 10:35:00,79.84,79.85,79.83,79.84,1700.0,61.184,61.1917,61.1764,61.184,1700.0
2015-03-10 10:40:00,79.83,79.85,79.82,79.84,4700.0,61.1764,61.1917,61.1687,61.184,4700.0
2015-03-10 10:45:00,79.83,79.84,79.82,79.82,1600.0,61.1764,61.184,61.1687,61.1687,1600.0
2015-03-10 10:50:00,79.82,79.83,79.82,79.82,600.0,61.1687,61.1764,61.1687,61.1687,600.0
2015-03-10 10:55:00,79.83,79.85,79.83,79.85,11400.0,61.1764,61.1917,61.1764,61.1917,11400.0
2015-03-10 11:00:00,79.84,79.85,79.83,79.83,3600.0,61.184,61.1917,61.1764,61.1764,3600.0
2015-03-10 11:05:00,79.83,79.83,79.82,79.82,1300.0,61.1764,61.1764,61.1687,61.1687,1300.0
2015-03-10 11:10:00,79.84,79.84,79.82,79.82,3300.0,61.184,61.184,61.1687,61.1687,3300.0
2015-03-10 11:15:00,79.81,79.82,79.8,79.81,1900.0,61.161,61.1687,61.1534,61.161,1900.0
2015-03-10 11:20:00,79.81,79.82,79.8,79.82,700.0,61.161,61.1687,61.1534,61.1687,700.0
2015-03-10 11:25:00,79.82,79.82,79.8,79.8,1600.0,61.1687,61.1687,61.1534,61.1534,1600.0
2015-03-10 11:30:00,79.8,79.82,79.8,79.82,1300.0,61.1534,61.1687,61.1534,61.1687,1300.0
2015-03-10 11:35:00,79.8,79.82,79.8,79.81,800.0,61.1534,61.1687,61.1534,61.161,800.0
2015-03-10 11:40:00,79.82,79.82,79.8,79.8,2300.0,61.1687,61.1687,61.1534,61.1534,2300.0
2015-03-10 11:45:00,79.81,79.82,79.8,79.82,6200.0,61.161,61.1687,61.1534,61.1687,6200.0
2015-03-10 11:50:00,79.8,79.82,79.8,79.81,8000.0,61.1534,61.1687,61.1534,61.161,8000.0
2015-03-10 11:55:00,79.8,79.81,79.8,79.81,900.0,61.1534,61.161,61.1534,61.161,900.0
2015-03-10 12:00:00,79.8,79.81,79.8,79.8,300.0,61.1534,61.161,61.1534,61.1534,300.0
2015-03-10 12:05:00,79.79,79.81,79.79,79.81,600.0,61.1457,61.161,61.1457,61.161,600.0
2015-03-10 12:10:00,79.79,79.8,79.79,79.8,1200.0,61.1457,61.1534,61.1457,61.1534,1200.0
2015-03-10 12:15:00,79.79,79.8,79.79,79.79,2900.0,61.1457,61.1534,61.1457,61.1457,2900.0
2015-03-10 12:20:00,79.79,79.82,79.79,79.82,2500.0,61.1457,61.1687,61.1457,61.1687,2500.0
2015-03-10 12:25:00,79.82,79.82,79.81,79.82,5500.0,61.1687,61.1687,61.161,61.1687,5500.0
2015-03-10 12:30:00,79.81,79.83,79.81,79.82,19400.0,61.161,61.1764,61.161,61.1687,19400.0
2015-03-10 12:35:00,79.83,79.83,79.8,79.81,2000.0,61.1764,61.1764,61.1534,61.161,2000.0
2015-03-10 12:40:00,79.81,79.82,79.8,79.81,4100.0,61.161,61.1687,61.1534,61.161,4100.0
2015-03-10 12:45:00,79.81,79.82,79.8,79.82,4200.0,61.161,61.1687,61.1534,61.1687,4200.0
2015-03-10 12:50:00,79.8,79.81,79.8,79.8,2200.0,61.1534,61.161,61.1534,61.1534,2200.0
2015-03-10 12:55:00,79.8,79.81,79.8,79.81,1000.0,61.1534,61.161,61.1534,61.161,1000.0
2015-03-10 13:00:00,79.81,79.81,79.8,79.81,3300.0,61.161,61.161,61.1534,61.161,3300.0
2015-03-10 13:05:00,79.81,79.82,79.8,79.82,1300.0,61.161,61.1687,61.1534,61.1687,1300.0
2015-03-10 13:10:00,79.81,79.82,79.81,79.81,5900.0,61.161,61.1687,61.161,61.161,5900.0
2015-03-10 13:15:00,79.82,79.82,79.81,79.81,1100.0,61.1687,61.1687,61.161,61.161,1100.0
2015-03-10 13:20:00,79.81,79.82,79.81,79.81,2500.0,61.161,61.1687,61.161,61.161,2500.0
2015-03-10 13:25:00,79.81,79.82,79.81,79.81,9100.0,61.161,61.1687,61.161,61.161,9100.0
2015-03-10 13:30:00,79.81,79.82,79.79,79.8,7700.0,61.161,61.1687,61.1457,61.1534,7700.0
2015-03-10 13:35:00,79.79,79.8,79.79,79.8,3400.0,61.1457,61.1534,61.1457,61.1534,3400.0
2015-03-10 13:40:00,79.8,79.8,79.79,79.8,2200.0,61.1534,61.1534,61.1457,61.1534,2200.0
2015-03-10 13:45:00,79.8,79.8,79.79,79.8,1200.0,61.1534,61.1534,61.1457,61.1534,1200.0
2015-03-10 13:50:00,79.79,79.81,79.79,79.81,5100.0,61.1457,61.161,61.1457,61.161,5100.0
2015-03-10 13:55:00,79.79,79.81,79.79,79.81,6400.0,61.1457,61.161,61.1457,61.161,6400.0
2015-03-10 14:00:00,79.81,79.81,79.76,79.77,17500.0,61.161,61.161,61.1227,61.1304,17500.0
2015-03-10 14:05:00,79.77,79.79,79.77,79.78,15300.0,61.1304,61.1457,61.1304,61.1381,15300.0
2015-03-10 14:10:00,79.79,79.8,79.77,79.8,3200.0,61.1457,61.1534,61.1304,61.1534,3200.0
2015-03-10 14:15:00,79.8,79.81,79.79,79.81,2500.0,61.1534,61.161,61.1457,61.161,2500.0
2015-03-10 14:20:00,79.81,79.81,79.79,79.81,1800.0,61.161,61.161,61.1457,61.161,1800.0
2015-03-10 14:25:00,79.8,79.81,79.79,79.8,4200.0,61.1534,61.161,61.1457,61.1534,4200.0
2015-03-10 14:30:00,79.8,79.8,79.78,79.78,4100.0,61.1534,61.1534,61.1381,61.1381,4100.0
2015-03-10 14:35:00,79.79,79.79,79.78,79.79,2000.0,61.1457,61.1457,61.1381,61.1457,2000.0
2015-03-10 14:40:00,79.79,79.82,79.77,79.81,11900.0,61.1457,61.1687,61.1304,61.161,11900.0
2015-03-10 14:45:00,79.81,79.81,79.79,79.79,8900.0,61.161,61.161,61.1457,61.1457,8900.0
2015-03-10 14:50:00,79.8,79.8,79.79,79.79,2400.0,61.1534,61.1534,61.1457,61.1457,2400.0
2015-03-10 14:55:00,79.8,79.8,79.79,79.79,6700.0,61.1534,61.1534,61.1457,61.1457,6700.0
2015-03-10 15:00:00,79.8,79.8,79.79,79.8,2000.0,61.1534,61.1534,61.1457,61.1534,2000.0
2015-03-10 15:05:00,79.8,79.82,79.79,79.82,6700.0,61.1534,61.1687,61.1457,61.1687,6700.0
2015-03-10 15:10:00,79.82,79.83,79.81,79.83,5300.0,61.1687,61.1764,61.161,61.1764,5300.0
2015-03-10 15:15:00,79.83,79.83,79.81,79.81,2700.0,61.1764,61.1764,61.161,61.161,2700.0
2015-03-10 15:20:00,79.81,79.83,79.81,79.83,4000.0,61.161,61.1764,61.161,61.1764,4000.0
2015-03-10 15:25:00,79.82,79.83,79.81,79.81,7000.0,61.1687,61.1764,61.161,61.161,7000.0
2015-03-10 15:30:00,79.82,79.82,79.81,79.82,3200.0,61.1687,61.1687,61.161,61.1687,3200.0
2015-03-10 15:35:00,79.81,79.83,79.81,79.83,6100.0,61.161,61.1764,61.161,61.1764,6100.0
2015-03-10 15:40:00,79.81,79.83,79.81,79.82,3000.0,61.161,61.1764,61.161,61.1687,3000.0
2015-03-10 15:45:00,79.82,79.82,79.81,79.81,7500.0,61.1687,61.1687,61.161,61.161,7500.0
2015-03-10 15:50:00,79.82,79.83,79.81,79.83,7000.0,61.1687,61.1764,61.161,61.1764,7000.0
2015-03-10 15:55:00,79.83,79.83,79.81,79.82,11900.0,61.1764,61.1764,61.161,61.1687,11900.0
2015-03-11 09:30:00,79.82,79.82,79.8,79.81,22200.0,61.1687,61.1687,61.1534,61.161,22200.0
2015-03-11 09:35:00,79.81,79.81,79.8,79.81,1200.0,61.161,61.161,61.1534,61.161,1200.0
2015-03-11 09:40:00,79.82,79.82,79.8,79.81,1000.0,61.1687,61.1687,61.1534,61.161,1000.0
2015-03-11 09:45:00,79.81,79.81,79.8,79.8,500.0,61.161,61.161,61.1534,61.1534,500.0
2015-03-11 09:50:00,79.81,79.82,79.8,79.8,2600.0,61.161,61.1687,61.1534,61.1534,2600.0
2015-03-11 09:55:00,79.82,79.82,79.81,79.81,6900.0,61.1687,61.1687,61.161,61.161,6900.0
2015-03-11 10:00:00,79.81,79.81,79.8,79.81,500.0,61.161,61.161,61.1534,61.161,500.0
2015-03-11 10:05:00,79.81,79.82,79.8,79.81,500.0,61.161,61.1687,61.1534,61.161,500.0
2015-03-11 10:10:00,79.81,79.81,79.8,79.81,500.0,61.161,61.161,61.1534,61.161,500.0
2015-03-11 10:15:00,79.81,79.81,79.8,79.81,2800.0,61.161,61.161,61.1534,61.161,2800.0
2015-03-11 10:20:00,79.81,79.81,79.8,79.81,100.0,61.161,61.161,61.1534,61.161,100.0
2015-03-11 10:25:00,79.8,79.81,79.79,79.79,37300.0,61.1534,61.161,61.1457,61.1457,37300.0
2015-03-11 10:30:00,79.8,79.81,79.79,79.8,9100.0,61.1534,61.161,61.1457,61.1534,9100.0
2015-03-11 10:35:00,79.81,79.81,79.8,79.81,6100.0,61.161,61.161,61.1534,61.161,6100.0
2015-03-11 10:40:00,79.81,79.82,79.79,79.81,20100.0,61.161,61.1687,61.1457,61.161,20100.0
2015-03-11 10:45:00,79.79,79.82,79.79,79.81,1300.0,61.1457,61.1687,61.1457,61.161,1300.0
2015-03-11 10:50:00,79.81,79.82,79.79,79.81,5800.0,61.161,61.1687,61.1457,61.161,5800.0
2015-03-11 10:55:00,79.81,79.82,79.81,79.82,2500.0,61.161,61.1687,61.161,61.1687,2500.0
2015-03-11 11:00:00,79.82,79.82,79.8,79.81,2900.0,61.1687,61.1687,61.1534,61.161,2900.0
2015-03-11 11:05:00,79.8,79.81,79.79,79.79,1100.0,61.1534,61.161,61.1457,61.1457,1100.0
2015-03-11 11:10:00,79.81,79.81,79.79,79.8,2100.0,61.161,61.161,61.1457,61.1534,2100.0
2015-03-11 11:15:00,79.81,79.81,79.79,79.81,18300.0,61.161,61.161,61.1457,61.161,18300.0
2015-03-11 11:20:00,79.8,79.81,79.79,79.79,1300.0,61.1534,61.161,61.1457,61.1457,1300.0
2015-03-11 11:25:00,79.79,79.81,79.79,79.79,4900.0,61.1457,61.161,61.1457,61.1457,4900.0
2015-03-11 11:30:00,79.79,79.81,79.79,79.79,3700.0,61.1457,61.161,61.1457,61.1457,3700.0
2015-03-11 11:35:00,79.79,79.81,79.79,79.79,2600.0,61.1457,61.161,61.1457,61.1457,2600.0
2015-03-11 11:40:00,79.8,79.8,79.79,79.79,3900.0,61.1534,61.1534,61.1457,61.1457,3900.0
2015-03-11 11:45:00,79.79,79.79,79.79,79.79,200.0,61.1457,61.1457,61.1457,61.1457,200.0
2015-03-11 11:50:00,79.79,79.8,79.79,79.79,1000.0,61.1457,61.1534,61.1457,61.1457,1000.0
2015-03-11 11:55:00,79.8,79.8,79.79,79.79,3700.0,61.1534,61.1534,61.1457,61.1457,3700.0
2015-03-11 12:00:00,79.8,79.8,79.78,79.78,16000.0,61.1534,61.1534,61.1381,61.1381,16000.0
2015-03-11 12:05:00,79.79,79.81,79.74,79.78,53100.0,61.1457,61.161,61.1074,61.1381,53100.0
2015-03-11 12:10:00,79.78,79.78,79.76,79.78,4300.0,61.1381,61.1381,61.1227,61.1381,4300.0
2015-03-11 12:15:00,79.78,79.8,79.77,79.77,1200.0,61.1381,61.1534,61.1304,61.1304,1200.0
2015-03-11 12:20:00,79.78,79.79,79.77,79.79,700.0,61.1381,61.1457,61.1304,61.1457,700.0
2015-03-11 12:25:00,79.77,79.79,79.77,79.78,1200.0,61.1304,61.1457,61.1304,61.1381,1200.0
2015-03-11 12:30:00,79.78,79.79,79.77,79.78,1400.0,61.1381,61.1457,61.1304,61.1381,1400.0
2015-03-11 12:35:00,79.77,79.79,79.77,79.78,2500.0,61.1304,61.1457,61.1304,61.1381,2500.0
2015-03-11 12:40:00,79.79,79.79,79.77,79.78,2500.0,61.1457,61.1457,61.1304,61.1381,2500.0
2015-03-11 12:45:00,79.78,79.79,79.77,79.78,5400.0,61.1381,61.1457,61.1304,61.1381,5400.0
2015-03-11 12:50:00,79.77,79.78,79.76,79.78,5600.0,61.1304,61.1381,61.1227,61.1381,5600.0
2015-03-11 12:55:00,79.78,79.78,79.76,79.77,3700.0,61.1381,61.1381,61.1227,61.1304,3700.0
2015-03-11 13:00:00,79.77,79.78,79.76,79.77,2200.0,61.1304,61.1381,61.1227,61.1304,2200.0
2015-03-11 13:05:00,79.79,79.79,79.77,79.77,900.0,61.1457,61.1457,61.1304,61.1304,900.0
2015-03-11 13:10:00,79.76,79.79,79.76,79.77,2800.0,61.1227,61.1457,61.1227,61.1304,2800.0
2015-03-11 13:15:00,79.79,79.79,79.77,79.79,2800.0,61.1457,61.1457,61.1304,61.1457,2800.0
2015-03-11 13:20:00,79.79,79.8,79.78,79.79,600.0,61.1457,61.1534,61.1381,61.1457,600.0
2015-03-11 13:25:00,79.79,79.8,79.78,79.8,4000.0,61.1457,61.1534,61.1381,61.1534,4000.0
2015-03-11 13:30:00,79.79,79.84,79.79,79.82,29100.0,61.1457,61.184,61.1457,61.1687,29100.0
2015-03-11 13:35:00,79.84,79.84,79.79,79.83,25800.0,61.184,61.184,61.1457,61.1764,25800.0
2015-03-11 13:40:00,79.82,79.84,79.79,79.81,28300.0,61.1687,61.184,61.1457,61.161,28300.0
2015-03-11 13:45:00,79.81,79.84,79.79,79.81,29700.0,61.161,61.184,61.1457,61.161,29700.0
2015-03-11 13:50:00,79.81,79.84,79.8,79.8,20500.0,61.161,61.184,61.1534,61.1534,20500.0
2015-03-11 13:55:00,79.8,79.83,79.8,79.83,16300.0,61.1534,61.1764,61.1534,61.1764,16300.0
2015-03-11 14:00:00,79.83,79.83,79.82,79.82,200.0,61.1764,61.1764,61.1687,61.1687,200.0
2015-03-11 14:05:00,79.81,79.83,79.81,79.81,3200.0,61.161,61.1764,61.161,61.161,3200.0
2015-03-11 14:10:00,79.83,79.84,79.81,79.82,4800.0,61.1764,61.184,61.161,61.1687,4800.0
2015-03-11 14:15:00,79.83,79.83,79.81,79.83,1100.0,61.1764,61.1764,61.161,61.1764,1100.0
2015-03-11 14:20:00,79.83,79.84,79.82,79.83,4400.0,61.1764,61.184,61.1687,61.1764,4400.0
2015-03-11 14:25:00,79.83,79.84,79.82,79.83,400.0,61.1764,61.184,61.1687,61.1764,400.0
2015-03-11 14:30:00,79.83,79.84,79.82,79.82,4600.0,61.1764,61.184,61.1687,61.1687,4600.0
2015-03-11 14:35:00,79.82,79.84,79.82,79.84,13500.0,61.1687,61.184,61.1687,61.184,13500.0
2015-03-11 14:40:00,79.84,79.84,79.83,79.83,1300.0,61.184,61.184,61.1764,61.1764,1300.0
2015-03-11 14:45:00,79.83,79.84,79.83,79.84,1400.0,61.1764,61.184,61.1764,61.184,1400.0
2015-03-11 14:50:00,79.83,79.84,79.83,79.83,5000.0,61.1764,61.184,61.1764,61.1764,5000.0
2015-03-11 14:55:00,79.84,79.84,79.82,79.82,2700.0,61.184,61.184,61.1687,61.1687,2700.0
2015-03-11 15:00:00,79.84,79.84,79.82,79.83,700.0,61.184,61.184,61.1687,61.1764,700.0
2015-03-11 15:05:00,79.82,79.83,79.81,79.82,5800.0,61.1687,61.1764,61.161,61.1687,5800.0
2015-03-11 15:10:00,79.82,79.83,79.81,79.82,1300.0,61.1687,61.1764,61.161,61.1687,1300.0
2015-03-11 15:15:00,79.83,79.83,79.81,79.82,5600.0,61.1764,61.1764,61.161,61.1687,5600.0
2015-03-11 15:20:00,79.83,79.84,79.82,79.83,4300.0,61.1764,61.184,61.1687,61.1764,4300.0
2015-03-11 15:25:00,79.83,79.84,79.83,79.83,9500.0,61.1764,61.184,61.1764,61.1764,9500.0
2015-03-11 15:30:00,79.83,79.85,79.83,79.85,3900.0,61.1764,61.1917,61.1764,61.1917,3900.0
2015-03-11 15:35:00,79.84,79.85,79.83,79.85,800.0,61.184,61.1917,61.1764,61.1917,800.0
2015-03-11 15:40:00,79.85,79.85,79.83,79.84,5800.0,61.1917,61.1917,61.1764,61.184,5800.0
2015-03-11 15:45:00,79.83,79.85,79.82,79.83,12100.0,61.1764,61.1917,61.1687,61.1764,12100.0
2015-03-11 15:50:00,79.83,79.85,79.83,79.85,8200.0,61.1764,61.1917,61.1764,61.1917,8200.0
2015-03-11 15:55:00,79.84,79.85,79.83,79.83,10200.0,61.184,61.1917,61.1764,61.1764,10200.0
2015-03-12 09:30:00,79.88,79.9,79.81,79.9,39700.0,61.2147,61.23,61.161,61.23,39700.0
2015-03-12 09:35:00,79.9,79.9,79.86,79.86,2500.0,61.23,61.23,61.1994,61.1994,2500.0
2015-03-12 09:40:00,79.85,79.89,79.85,79.88,2000.0,61.1917,61.2224,61.1917,61.2147,2000.0
2015-03-12 09:45:00,79.89,79.89,79.81,79.83,23100.0,61.2224,61.2224,61.161,61.1764,23100.0
2015-03-12 09:50:00,79.86,79.86,79.83,79.86,3600.0,61.1994,61.1994,61.1764,61.1994,3600.0
2015-03-12 09:55:00,79.84,79.86,79.83,79.86,3000.0,61.184,61.1994,61.1764,61.1994,3000.0
2015-03-12 10:00:00,79.85,79.86,79.85,79.85,1100.0,61.1917,61.1994,61.1917,61.1917,1100.0
2015-03-12 10:05:00,79.85,79.86,79.85,79.86,4500.0,61.1917,61.1994,61.1917,61.1994,4500.0
2015-03-12 10:10:00,79.86,79.87,79.85,79.86,2800.0,61.1994,61.207,61.1917,61.1994,2800.0
2015-03-12 10:15:00,79.87,79.87,79.85,79.87,5800.0,61.207,61.207,61.1917,61.207,5800.0
2015-03-12 10:20:00,79.87,79.87,79.85,79.87,800.0,61.207,61.207,61.1917,61.207,800.0
2015-03-12 10:25:00,79.85,79.86,79.85,79.86,3900.0,61.1917,61.1994,61.1917,61.1994,3900.0
2015-03-12 10:30:00,79.86,79.87,79.85,79.87,600.0,61.1994,61.207,61.1917,61.207,600.0
2015-03-12 10:35:00,79.86,79.87,79.85,79.85,5400.0,61.1994,61.207,61.1917,61.1917,5400.0
2015-03-12 10:40:00,79.86,79.87,79.85,79.86,2300.0,61.1994,61.207,61.1917,61.1994,2300.0
2015-03-12 10:45:00,79.86,79.88,79.85,79.88,2700.0,61.1994,61.2147,61.1917,61.2147,2700.0
2015-03-12 10:50:00,79.87,79.88,79.87,79.88,6900.0,61.207,61.2147,61.207,61.2147,6900.0
2015-03-12 10:55:00,79.87,79.88,79.86,79.87,3500.0,61.207,61.2147,61.1994,61.207,3500.0
2015-03-12 11:00:00,79.86,79.88,79.86,79.88,900.0,61.1994,61.2147,61.1994,61.2147,900.0
2015-03-12 11:05:00,79.87,79.88,79.86,79.88,2400.0,61.207,61.2147,61.1994,61.2147,2400.0
2015-03-12 11:10:00,79.87,79.89,79.87,79.88,2300.0,61.207,61.2224,61.207,61.2147,2300.0
2015-03-12 11:15:00,79.87,79.89,79.87,79.88,2200.0,61.207,61.2224,61.207,61.2147,2200.0
2015-03-12 11:20:00,79.88,79.89,79.87,79.87,2400.0,61.2147,61.2224,61.207,61.207,2400.0
2015-03-12 11:25:00,79.88,79.89,79.87,79.88,7600.0,61.2147,61.2224,61.207,61.2147,7600.0
2015-03-12 11:30:00,79.87,79.88,79.86,79.88,3100.0,61.207,61.2147,61.1994,61.2147,3100.0
2015-03-12 11:35:00,79.87,79.88,79.86,79.87,1300.0,61.207,61.2147,61.1994,61.207,1300.0
2015-03-12 11:40:00,79.88,79.88,79.86,79.86,6100.0,61.2147,61.2147,61.1994,61.1994,6100.0
2015-03-12 11:45:00,79.85,79.87,79.85,79.87,2800.0,61.1917,61.207,61.1917,61.207,2800.0
2015-03-12 11:50:00,79.86,79.86,79.85,79.86,1000.0,61.1994,61.1994,61.1917,61.1994,1000.0
2015-03-12 11:55:00,79.86,79.87,79.85,79.86,1800.0,61.1994,61.207,61.1917,61.1994,1800.0
2015-03-12 12:00:00,79.86,79.86,79.85,79.86,200.0,61.1994,61.1994,61.1917,61.1994,200.0
2015-03-12 12:05:00,79.85,79.86,79.85,79.86,1300.0,61.1917,61.1994,61.1917,61.1994,1300.0
2015-03-12 12:10:00,79.86,79.86,79.85,79.85,4300.0,61.1994,61.1994,61.1917,61.1917,4300.0
2015-03-12 12:15:00,79.86,79.86,79.85,79.85,900.0,61.1994,61.1994,61.1917,61.1917,900.0
2015-03-12 12:20:00,79.86,79.87,79.85,79.87,5000.0,61.1994,61.207,61.1917,61.207,5000.0
2015-03-12 12:25:00,79.87,79.88,79.86,79.87,300.0,61.207,61.2147,61.1994,61.207,300.0
2015-03-12 12:30:00,79.86,79.88,79.86,79.88,700.0,61.1994,61.2147,61.1994,61.2147,700.0
2015-03-12 12:35:00,79.88,79.88,79.86,79.87,3700.0,61.2147,61.2147,61.1994,61.207,3700.0
2015-03-12 12:40:00,79.87,79.88,79.86,79.87,2100.0,61.207,61.2147,61.1994,61.207,2100.0
2015-03-12 12:45:00,79.88,79.88,79.86,79.87,200.0,61.2147,61.2147,61.1994,61.207,200.0
2015-03-12 12:50:00,79.87,79.87,79.86,79.87,1100.0,61.207,61.207,61.1994,61.207,1100.0
2015-03-12 12:55:00,79.87,79.87,79.86,79.86,3300.0,61.207,61.207,61.1994,61.1994,3300.0
2015-03-12 13:00:00,79.85,79.87,79.85,79.87,19300.0,61.1917,61.207,61.1917,61.207,19300.0
2015-03-12 13:05:00,79.86,79.88,79.85,79.85,29600.0,61.1994,61.2147,61.1917,61.1917,29600.0
2015-03-12 13:10:00,79.84,79.85,79.84,79.84,1600.0,61.184,61.1917,61.184,61.184,1600.0
2015-03-12 13:15:00,79.84,79.84,79.83,79.83,1300.0,61.184,61.184,61.1764,61.1764,1300.0
2015-03-12 13:20:00,79.83,79.84,79.82,79.83,14700.0,61.1764,61.184,61.1687,61.1764,14700.0
2015-03-12 13:25:00,79.83,79.83,79.82,79.82,1600.0,61.1764,61.1764,61.1687,61.1687,1600.0
2015-03-12 13:30:00,79.83,79.85,79.83,79.84,500.0,61.1764,61.1917,61.1764,61.184,500.0
2015-03-12 13:35:00,79.83,79.83,79.82,79.83,8100.0,61.1764,61.1764,61.1687,61.1764,8100.0
2015-03-12 13:40:00,79.84,79.84,79.82,79.83,3300.0,61.184,61.184,61.1687,61.1764,3300.0
2015-03-12 13:45:00,79.82,79.84,79.82,79.82,8200.0,61.1687,61.184,61.1687,61.1687,8200.0
2015-03-12 13:50:00,79.83,79.84,79.82,79.83,7100.0,61.1764,61.184,61.1687,61.1764,7100.0
2015-03-12 13:55:00,79.83,79.84,79.82,79.83,7000.0,61.1764,61.184,61.1687,61.1764,7000.0
2015-03-12 14:00:00,79.82,79.83,79.81,79.81,1200.0,61.1687,61.1764,61.161,61.161,1200.0
2015-03-12 14:05:00,79.83,79.83,79.81,79.82,4500.0,61.1764,61.1764,61.161,61.1687,4500.0
2015-03-12 14:10:00,79.82,79.82,79.81,79.81,2600.0,61.1687,61.1687,61.161,61.161,2600.0
2015-03-12 14:15:00,79.82,79.82,79.81,79.81,500.0,61.1687,61.1687,61.161,61.161,500.0
2015-03-12 14:20:00,79.82,79.82,79.81,79.81,1300.0,61.1687,61.1687,61.161,61.161,1300.0
2015-03-12 14:25:00,79.81,79.82,79.81,79.81,1900.0,61.161,61.1687,61.161,61.161,1900.0
2015-03-12 14:30:00,79.81,79.82,79.81,79.81,3600.0,61.161,61.1687,61.161,61.161,3600.0
2015-03-12 14:35:00,79.82,79.83,79.81,79.83,2000.0,61.1687,61.1764,61.161,61.1764,2000.0
2015-03-12 14:40:00,79.83,79.83,79.81,79.82,11100.0,61.1764,61.1764,61.161,61.1687,11100.0
2015-03-12 14:45:00,79.82,79.82,79.81,79.82,3100.0,61.1687,61.1687,61.161,61.1687,3100.0
2015-03-12 14:50:00,79.81,79.84,79.81,79.84,5000.0,61.161,61.184,61.161,61.184,5000.0
2015-03-12 14:55:00,79.84,79.84,79.82,79.83,4800.0,61.184,61.184,61.1687,61.1764,4800.0
2015-03-12 15:00:00,79.83,79.84,79.82,79.83,4000.0,61.1764,61.184,61.1687,61.1764,4000.0
2015-03-12 15:05:00,79.83,79.84,79.81,79.82,19700.0,61.1764,61.184,61.161,61.1687,19700.0
2015-03-12 15:10:00,79.83,79.84,79.82,79.84,3100.0,61.1764,61.184,61.1687,61.184,3100.0
2015-03-12 15:15:00,79.84,79.85,79.83,79.85,6900.0,61.184,61.1917,61.1764,61.1917,6900.0
2015-03-12 15:20:00,79.85,79.85,79.84,79.84,4000.0,61.1917,61.1917,61.184,61.184,4000.0
2015-03-12 15:25:00,79.85,79.85,79.83,79.84,5000.0,61.1917,61.1917,61.1764,61.184,5000.0
2015-03-12 15:30:00,79.84,79.85,79.83,79.83,2400.0,61.184,61.1917,61.1764,61.1764,2400.0
2015-03-12 15:35:00,79.83,79.84,79.81,79.82,3600.0,61.1764,61.184,61.161,61.1687,3600.0
2015-03-12 15:40:00,79.82,79.82,79.81,79.81,2300.0,61.1687,61.1687,61.161,61.161,2300.0
2015-03-12 15:45:00,79.81,79.82,79.81,79.81,4000.0,61.161,61.1687,61.161,61.161,4000.0
2015-03-12 15:50:00,79.81,79.82,79.8,79.8,6600.0,61.161,61.1687,61.1534,61.1534,6600.0
2015-03-12 15:55:00,79.8,79.82,79.8,79.8,7500.0,61.1534,61.1687,61.1534,61.1534,7500.0
2015-03-13 09:30:00,79.8,79.82,79.8,79.82,40600.0,61.1534,61.1687,61.1534,61.1687,40600.0
2015-03-13 09:35:00,79.8,79.82,79.8,79.8,2500.0,61.1534,61.1687,61.1534,61.1534,2500.0
2015-03-13 09:40:00,79.8,79.83,79.8,79.83,1100.0,61.1534,61.1764,61.1534,61.1764,1100.0
2015-03-13 09:45:00,79.8,79.8,79.79,79.79,1100.0,61.1534,61.1534,61.1457,61.1457,1100.0
2015-03-13 09:50:00,79.79,79.8,79.79,79.8,7300.0,61.1457,61.1534,61.1457,61.1534,7300.0
2015-03-13 09:55:00,79.79,79.8,79.79,79.8,1800.0,61.1457,61.1534,61.1457,61.1534,1800.0
2015-03-13 10:00:00,79.79,79.8,79.78,79.78,44500.0,61.1457,61.1534,61.1381,61.1381,44500.0
2015-03-13 10:05:00,79.79,79.8,79.78,79.78,7100.0,61.1457,61.1534,61.1381,61.1381,7100.0
2015-03-13 10:10:00,79.79,79.8,79.78,79.79,2900.0,61.1457,61.1534,61.1381,61.1457,2900.0
2015-03-13 10:15:00,79.79,79.8,79.78,79.78,2500.0,61.1457,61.1534,61.1381,61.1381,2500.0
2015-03-13 10:20:00,79.78,79.8,79.78,79.78,23300.0,61.1381,61.1534,61.1381,61.1381,23300.0
2015-03-13 10:25:00,79.78,79.8,79.78,79.79,900.0,61.1381,61.1534,61.1381,61.1457,900.0
2015-03-13 10:30:00,79.78,79.8,79.78,79.78,3400.0,61.1381,61.1534,61.1381,61.1381,3400.0
2015-03-13 10:35:00,79.8,79.84,79.8,79.84,2300.0,61.1534,61.184,61.1534,61.184,2300.0
2015-03-13 10:40:00,79.83,79.84,79.82,79.82,2200.0,61.1764,61.184,61.1687,61.1687,2200.0
2015-03-13 10:45:00,79.83,79.84,79.83,79.84,1300.0,61.1764,61.184,61.1764,61.184,1300.0
2015-03-13 10:50:00,79.83,79.88,79.83,79.88,6700.0,61.1764,61.2147,61.1764,61.2147,6700.0
2015-03-13 10:55:00,79.88,79.88,79.85,79.85,10800.0,61.2147,61.2147,61.1917,61.1917,10800.0
2015-03-13 11:00:00,79.87,79.87,79.85,79.86,4500.0,61.207,61.207,61.1917,61.1994,4500.0
2015-03-13 11:05:00,79.86,79.87,79.86,79.86,10200.0,61.1994,61.207,61.1994,61.1994,10200.0
2015-03-13 11:10:00,79.86,79.87,79.85,79.87,11800.0,61.1994,61.207,61.1917,61.207,11800.0
2015-03-13 11:15:00,79.86,79.87,79.85,79.86,12300.0,61.1994,61.207,61.1917,61.1994,12300.0
2015-03-13 11:20:00,79.85,79.87,79.85,79.86,5100.0,61.1917,61.207,61.1917,61.1994,5100.0
2015-03-13 11:25:00,79.86,79.86,79.85,79.86,4700.0,61.1994,61.1994,61.1917,61.1994,4700.0
2015-03-13 11:30:00,79.86,79.86,79.85,79.86,6000.0,61.1994,61.1994,61.1917,61.1994,6000.0
2015-03-13 11:35:00,79.86,79.86,79.85,79.86,4700.0,61.1994,61.1994,61.1917,61.1994,4700.0
2015-03-13 11:40:00,79.86,79.86,79.84,79.86,13600.0,61.1994,61.1994,61.184,61.1994,13600.0
2015-03-13 11:45:00,79.86,79.86,79.85,79.86,1600.0,61.1994,61.1994,61.1917,61.1994,1600.0
2015-03-13 11:50:00,79.85,79.86,79.85,79.86,4600.0,61.1917,61.1994,61.1917,61.1994,4600.0
2015-03-13 11:55:00,79.86,79.87,79.85,79.86,11400.0,61.1994,61.207,61.1917,61.1994,11400.0
2015-03-13 12:00:00,79.86,79.87,79.85,79.86,4400.0,61.1994,61.207,61.1917,61.1994,4400.0
2015-03-13 12:05:00,79.85,79.87,79.85,79.86,5100.0,61.1917,61.207,61.1917,61.1994,5100.0
2015-03-13 12:10:00,79.85,79.86,79.85,79.86,1800.0,61.1917,61.1994,61.1917,61.1994,1800.0
2015-03-13 12:15:00,79.85,79.86,79.85,79.85,1100.0,61.1917,61.1994,61.1917,61.1917,1100.0
2015-03-13 12:20:00,79.85,79.86,79.85,79.86,2800.0,61.1917,61.1994,61.1917,61.1994,2800.0
2015-03-13 12:25:00,79.85,79.86,79.83,79.84,9500.0,61.1917,61.1994,61.1764,61.184,9500.0
2015-03-13 12:30:00,79.85,79.87,79.85,79.86,21600.0,61.1917,61.207,61.1917,61.1994,21600.0
2015-03-13 12:35:00,79.86,79.88,79.85,79.86,24500.0,61.1994,61.2147,61.1917,61.1994,24500.0
2015-03-13 12:40:00,79.86,79.86,79.85,79.85,4200.0,61.1994,61.1994,61.1917,61.1917,4200.0
2015-03-13 12:45:00,79.86,79.87,79.85,79.87,8400.0,61.1994,61.207,61.1917,61.207,8400.0
2015-03-13 12:50:00,79.87,79.87,79.85,79.86,600.0,61.207,61.207,61.1917,61.1994,600.0
2015-03-13 12:55:00,79.85,79.86,79.85,79.86,1000.0,61.1917,61.1994,61.1917,61.1994,1000.0
2015-03-13 13:00:00,79.86,79.86,79.84,79.84,1000.0,61.1994,61.1994,61.184,61.184,1000.0
2015-03-13 13:05:00,79.84,79.85,79.83,79.85,2200.0,61.184,61.1917,61.1764,61.1917,2200.0
2015-03-13 13:10:00,79.84,79.85,79.84,79.85,1200.0,61.184,61.1917,61.184,61.1917,1200.0
2015-03-13 13:15:00,79.84,79.85,79.84,79.84,2900.0,61.184,61.1917,61.184,61.184,2900.0
2015-03-13 13:20:00,79.85,79.85,79.84,79.85,6800.0,61.1917,61.1917,61.184,61.1917,6800.0
2015-03-13 13:25:00,79.85,79.87,79.84,79.85,11400.0,61.1917,61.207,61.184,61.1917,11400.0
2015-03-13 13:30:00,79.86,79.87,79.85,79.87,2900.0,61.1994,61.207,61.1917,61.207,2900.0
2015-03-13 13:35:00,79.86,79.87,79.86,79.87,5700.0,61.1994,61.207,61.1994,61.207,5700.0
2015-03-13 13:40:00,79.87,79.87,79.86,79.87,1200.0,61.207,61.207,61.1994,61.207,1200.0
2015-03-13 13:45:00,79.87,79.87,79.86,79.87,4000.0,61.207,61.207,61.1994,61.207,4000.0
2015-03-13 13:50:00,79.87,79.87,79.86,79.87,11300.0,61.207,61.207,61.1994,61.207,11300.0
2015-03-13 13:55:00,79.87,79.88,79.86,79.88,1700.0,61.207,61.2147,61.1994,61.2147,1700.0
2015-03-13 14:00:00,79.87,79.88,79.86,79.88,2500.0,61.207,61.2147,61.1994,61.2147,2500.0
2015-03-13 14:05:00,79.88,79.88,79.86,79.87,1300.0,61.2147,61.2147,61.1994,61.207,1300.0
2015-03-13 14:10:00,79.87,79.88,79.86,79.87,3300.0,61.207,61.2147,61.1994,61.207,3300.0
2015-03-13 14:15:00,79.88,79.88,79.86,79.87,7500.0,61.2147,61.2147,61.1994,61.207,7500.0
2015-03-13 14:20:00,79.88,79.88,79.86,79.86,4300.0,61.2147,61.2147,61.1994,61.1994,4300.0
2015-03-13 14:25:00,79.87,79.88,79.86,79.87,2700.0,61.207,61.2147,61.1994,61.207,2700.0
2015-03-13 14:30:00,79.88,79.88,79.86,79.87,1400.0,61.2147,61.2147,61.1994,61.207,1400.0
2015-03-13 14:35:00,79.86,79.87,79.86,79.86,6500.0,61.1994,61.207,61.1994,61.1994,6500.0
2015-03-13 14:40:00,79.87,79.87,79.86,79.86,200.0,61.207,61.207,61.1994,61.1994,200.0
2015-03-13 14:45:00,79.87,79.87,79.86,79.87,1900.0,61.207,61.207,61.1994,61.207,1900.0
2015-03-13 14:50:00,79.87,79.87,79.86,79.87,2500.0,61.207,61.207,61.1994,61.207,2500.0
2015-03-13 14:55:00,79.87,79.87,79.83,79.84,7200.0,61.207,61.207,61.1764,61.184,7200.0
2015-03-13 15:00:00,79.86,79.86,79.84,79.86,3300.0,61.1994,61.1994,61.184,61.1994,3300.0
2015-03-13 15:05:00,79.84,79.85,79.84,79.85,1400.0,61.184,61.1917,61.184,61.1917,1400.0
2015-03-13 15:10:00,79.85,79.86,79.84,79.84,4600.0,61.1917,61.1994,61.184,61.184,4600.0
2015-03-13 15:15:00,79.85,79.85,79.84,79.85,2600.0,61.1917,61.1917,61.184,61.1917,2600.0
2015-03-13 15:20:00,79.84,79.85,79.84,79.85,3100.0,61.184,61.1917,61.184,61.1917,3100.0
2015-03-13 15:25:00,79.84,79.85,79.84,79.84,1500.0,61.184,61.1917,61.184,61.184,1500.0
2015-03-13 15:30:00,79.85,79.85,79.83,79.84,3200.0,61.1917,61.1917,61.1764,61.184,3200.0
2015-03-13 15:35:00,79.84,79.85,79.84,79.85,1600.0,61.184,61.1917,61.184,61.1917,1600.0
2015-03-13 15:40:00,79.85,79.85,79.83,79.83,5200.0,61.1917,61.1917,61.1764,61.1764,5200.0
2015-03-13 15:45:00,79.83,79.84,79.82,79.83,5100.0,61.1764,61.184,61.1687,61.1764,5100.0
2015-03-13 15:50:00,79.83,79.85,79.82,79.85,6300.0,61.1764,61.1917,61.1687,61.1917,6300.0
2015-03-13 15:55:00,79.84,79.85,79.84,79.84,2800.0,61.184,61.1917,61.184,61.184,2800.0
2015-03-16 09:30:00,79.9,79.9,79.83,79.84,14800.0,61.23,61.23,61.1764,61.184,14800.0
2015-03-16 09:35:00,79.84,79.88,79.84,79.88,4200.0,61.184,61.2147,61.184,61.2147,4200.0
2015-03-16 09:40:00,79.88,79.88,79.86,79.87,3100.0,61.2147,61.2147,61.1994,61.207,3100.0
2015-03-16 09:45:00,79.87,79.88,79.86,79.88,900.0,61.207,61.2147,61.1994,61.2147,900.0
2015-03-16 09:50:00,79.87,79.88,79.86,79.86,300.0,61.207,61.2147,61.1994,61.1994,300.0
2015-03-16 09:55:00,79.88,79.89,79.88,79.89,1600.0,61.2147,61.2224,61.2147,61.2224,1600.0
2015-03-16 10:00:00,79.9,79.93,79.88,79.92,10300.0,61.23,61.253,61.2147,61.2453,10300.0
2015-03-16 10:05:00,79.91,79.93,79.9,79.93,1900.0,61.2377,61.253,61.23,61.253,1900.0
2015-03-16 10:10:00,79.92,79.94,79.9,79.94,5000.0,61.2453,61.2607,61.23,61.2607,5000.0
2015-03-16 10:15:00,79.94,79.94,79.93,79.93,3100.0,61.2607,61.2607,61.253,61.253,3100.0
2015-03-16 10:20:00,79.93,79.94,79.91,79.92,2900.0,61.253,61.2607,61.2377,61.2453,2900.0
2015-03-16 10:25:00,79.9,79.93,79.9,79.93,24500.0,61.23,61.253,61.23,61.253,24500.0
2015-03-16 10:30:00,79.92,79.93,79.9,79.92,1900.0,61.2453,61.253,61.23,61.2453,1900.0
2015-03-16 10:35:00,79.92,79.92,79.91,79.92,500.0,61.2453,61.2453,61.2377,61.2453,500.0
2015-03-16 10:40:00,79.92,79.92,79.9,79.9,1800.0,61.2453,61.2453,61.23,61.23,1800.0
2015-03-16 10:45:00,79.91,79.92,79.88,79.9,1600.0,61.2377,61.2453,61.2147,61.23,1600.0
2015-03-16 10:50:00,79.9,79.91,79.88,79.88,1100.0,61.23,61.2377,61.2147,61.2147,1100.0
2015-03-16 10:55:00,79.91,79.91,79.9,79.9,1200.0,61.2377,61.2377,61.23,61.23,1200.0
2015-03-16 11:00:00,79.9,79.92,79.89,79.91,9100.0,61.23,61.2453,61.2224,61.2377,9100.0
2015-03-16 11:05:00,79.91,79.92,79.89,79.91,2700.0,61.2377,61.2453,61.2224,61.2377,2700.0
2015-03-16 11:10:00,79.91,79.91,79.89,79.9,300.0,61.2377,61.2377,61.2224,61.23,300.0
2015-03-16 11:15:00,79.89,79.91,79.88,79.88,600.0,61.2224,61.2377,61.2147,61.2147,600.0
2015-03-16 11:20:00,79.89,79.9,79.88,79.89,4200.0,61.2224,61.23,61.2147,61.2224,4200.0
2015-03-16 11:25:00,79.9,79.9,79.89,79.9,2800.0,61.23,61.23,61.2224,61.23,2800.0
2015-03-16 11:30:00,79.88,79.9,79.88,79.9,2400.0,61.2147,61.23,61.2147,61.23,2400.0
2015-03-16 11:35:00,79.9,79.9,79.86,79.86,4400.0,61.23,61.23,61.1994,61.1994,4400.0
2015-03-16 11:40:00,79.88,79.89,79.88,79.89,2200.0,61.2147,61.2224,61.2147,61.2224,2200.0
2015-03-16 11:45:00,79.89,79.89,79.88,79.88,3400.0,61.2224,61.2224,61.2147,61.2147,3400.0
2015-03-16 11:50:00,79.87,79.9,79.87,79.88,1900.0,61.207,61.23,61.207,61.2147,1900.0
2015-03-16 11:55:00,79.88,79.88,79.88,79.88,0.0,61.2147,61.2147,61.2147,61.2147,0.0
2015-03-16 12:00:00,79.88,79.89,79.88,79.88,4700.0,61.2147,61.2224,61.2147,61.2147,4700.0
2015-03-16 12:05:00,79.89,79.89,79.88,79.89,3100.0,61.2224,61.2224,61.2147,61.2224,3100.0
2015-03-16 12:10:00,79.89,79.89,79.88,79.89,2700.0,61.2224,61.2224,61.2147,61.2224,2700.0
2015-03-16 12:15:00,79.89,79.89,79.89,79.89,0.0,61.2224,61.2224,61.2224,61.2224,0.0
2015-03-16 12:20:00,79.89,79.89,79.88,79.88,4300.0,61.2224,61.2224,61.2147,61.2147,4300.0
2015-03-16 12:25:00,79.89,79.89,79.88,79.89,1100.0,61.2224,61.2224,61.2147,61.2224,1100.0
2015-03-16 12:30:00,79.89,79.89,79.88,79.89,16800.0,61.2224,61.2224,61.2147,61.2224,16800.0
2015-03-16 12:35:00,79.88,79.89,79.88,79.89,500.0,61.2147,61.2224,61.2147,61.2224,500.0
2015-03-16 12:40:00,79.89,79.89,79.88,79.89,1000.0,61.2224,61.2224,61.2147,61.2224,1000.0
2015-03-16 12:45:00,79.88,79.89,79.88,79.88,1800.0,61.2147,61.2224,61.2147,61.2147,1800.0
2015-03-16 12:50:00,79.87,79.89,79.87,79.88,2900.0,61.207,61.2224,61.207,61.2147,2900.0
2015-03-16 12:55:00,79.88,79.89,79.87,79.87,700.0,61.2147,61.2224,61.207,61.207,700.0
2015-03-16 13:00:00,79.88,79.89,79.87,79.89,300.0,61.2147,61.2224,61.207,61.2224,300.0
2015-03-16 13:05:00,79.88,79.89,79.87,79.87,2100.0,61.2147,61.2224,61.207,61.207,2100.0
2015-03-16 13:10:00,79.88,79.89,79.87,79.89,1600.0,61.2147,61.2224,61.207,61.2224,1600.0
2015-03-16 13:15:00,79.9,79.9,79.88,79.89,400.0,61.23,61.23,61.2147,61.2224,400.0
2015-03-16 13:20:00,79.89,79.89,79.89,79.89,200.0,61.2224,61.2224,61.2224,61.2224,200.0
2015-03-16 13:25:00,79.89,79.9,79.88,79.9,18600.0,61.2224,61.23,61.2147,61.23,18600.0
2015-03-16 13:30:00,79.9,79.9,79.89,79.9,1500.0,61.23,61.23,61.2224,61.23,1500.0
2015-03-16 13:35:00,79.89,79.89,79.88,79.89,1900.0,61.2224,61.2224,61.2147,61.2224,1900.0
2015-03-16 13:40:00,79.88,79.89,79.88,79.88,7600.0,61.2147,61.2224,61.2147,61.2147,7600.0
2015-03-16 13:45:00,79.89,79.89,79.88,79.89,4800.0,61.2224,61.2224,61.2147,61.2224,4800.0
2015-03-16 13:50:00,79.88,79.89,79.87,79.88,15000.0,61.2147,61.2224,61.207,61.2147,15000.0
2015-03-16 13:55:00,79.87,79.88,79.86,79.87,1500.0,61.207,61.2147,61.1994,61.207,1500.0
2015-03-16 14:00:00,79.87,79.87,79.85,79.86,11000.0,61.207,61.207,61.1917,61.1994,11000.0
2015-03-16 14:05:00,79.85,79.87,79.85,79.87,4800.0,61.1917,61.207,61.1917,61.207,4800.0
2015-03-16 14:10:00,79.87,79.87,79.85,79.86,1900.0,61.207,61.207,61.1917,61.1994,1900.0
2015-03-16 14:15:00,79.85,79.87,79.85,79.87,2500.0,61.1917,61.207,61.1917,61.207,2500.0
2015-03-16 14:20:00,79.86,79.87,79.83,79.85,9100.0,61.1994,61.207,61.1764,61.1917,9100.0
2015-03-16 14:25:00,79.86,79.86,79.86,79.86,1300.0,61.1994,61.1994,61.1994,61.1994,1300.0
2015-03-16 14:30:00,79.87,79.87,79.85,79.87,4000.0,61.207,61.207,61.1917,61.207,4000.0
2015-03-16 14:35:00,79.86,79.87,79.85,79.86,1000.0,61.1994,61.207,61.1917,61.1994,1000.0
2015-03-16 14:40:00,79.86,79.87,79.85,79.87,900.0,61.1994,61.207,61.1917,61.207,900.0
2015-03-16 14:45:00,79.87,79.87,79.85,79.86,3200.0,61.207,61.207,61.1917,61.1994,3200.0
2015-03-16 14:50:00,79.85,79.87,79.85,79.85,12700.0,61.1917,61.207,61.1917,61.1917,12700.0
2015-03-16 14:55:00,79.86,79.87,79.85,79.87,3500.0,61.1994,61.207,61.1917,61.207,3500.0
2015-03-16 15:00:00,79.87,79.88,79.86,79.88,2100.0,61.207,61.2147,61.1994,61.2147,2100.0
2015-03-16 15:05:00,79.86,79.88,79.86,79.87,2300.0,61.1994,61.2147,61.1994,61.207,2300.0
2015-03-16 15:10:00,79.88,79.88,79.86,79.86,2800.0,61.2147,61.2147,61.1994,61.1994,2800.0
2015-03-16 15:15:00,79.87,79.88,79.86,79.88,4300.0,61.207,61.2147,61.1994,61.2147,4300.0
2015-03-16 15:20:00,79.88,79.89,79.87,79.88,1100.0,61.2147,61.2224,61.207,61.2147,1100.0
2015-03-16 15:25:00,79.89,79.89,79.87,79.88,15400.0,61.2224,61.2224,61.207,61.2147,15400.0
2015-03-16 15:30:00,79.88,79.89,79.88,79.89,2600.0,61.2147,61.2224,61.2147,61.2224,2600.0
2015-03-16 15:35:00,79.88,79.89,79.88,79.89,5400.0,61.2147,61.2224,61.2147,61.2224,5400.0
2015-03-16 15:40:00,79.89,79.89,79.88,79.88,3500.0,61.2224,61.2224,61.2147,61.2147,3500.0
2015-03-16 15:45:00,79.88,79.89,79.88,79.88,16700.0,61.2147,61.2224,61.2147,61.2147,16700.0
2015-03-16 15:50:00,79.88,79.89,79.88,79.89,23700.0,61.2147,61.2224,61.2147,61.2224,23700.0
2015-03-16 15:55:00,79.89,79.9,79.88,79.89,30500.0,61.2224,61.23,61.2147,61.2224,30500.0
2015-03-17 09:30:00,79.88,79.88,79.87,79.88,12000.0,61.2147,61.2147,61.207,61.2147,12000.0
2015-03-17 09:35:00,79.86,79.88,79.86,79.87,38500.0,61.1994,61.2147,61.1994,61.207,38500.0
2015-03-17 09:40:00,79.88,79.88,79.85,79.85,11600.0,61.2147,61.2147,61.1917,61.1917,11600.0
2015-03-17 09:45:00,79.88,79.88,79.86,79.86,400.0,61.2147,61.2147,61.1994,61.1994,400.0
2015-03-17 09:50:00,79.88,79.88,79.86,79.87,2200.0,61.2147,61.2147,61.1994,61.207,2200.0
2015-03-17 09:55:00,79.86,79.87,79.86,79.86,6000.0,61.1994,61.207,61.1994,61.1994,6000.0
2015-03-17 10:00:00,79.87,79.87,79.86,79.87,9500.0,61.207,61.207,61.1994,61.207,9500.0
2015-03-17 10:05:00,79.87,79.87,79.86,79.86,4900.0,61.207,61.207,61.1994,61.1994,4900.0
2015-03-17 10:10:00,79.87,79.87,79.86,79.87,2800.0,61.207,61.207,61.1994,61.207,2800.0
2015-03-17 10:15:00,79.87,79.88,79.85,79.86,75100.0,61.207,61.2147,61.1917,61.1994,75100.0
2015-03-17 10:20:00,79.86,79.88,79.86,79.87,29000.0,61.1994,61.2147,61.1994,61.207,29000.0
2015-03-17 10:25:00,79.87,79.88,79.86,79.87,2200.0,61.207,61.2147,61.1994,61.207,2200.0
2015-03-17 10:30:00,79.87,79.87,79.86,79.87,9200.0,61.207,61.207,61.1994,61.207,9200.0
2015-03-17 10:35:00,79.88,79.88,79.86,79.87,1200.0,61.2147,61.2147,61.1994,61.207,1200.0
2015-03-17 10:40:00,79.86,79.87,79.86,79.86,3500.0,61.1994,61.207,61.1994,61.1994,3500.0
2015-03-17 10:45:00,79.87,79.88,79.86,79.86,3900.0,61.207,61.2147,61.1994,61.1994,3900.0
2015-03-17 10:50:00,79.86,79.88,79.86,79.86,1700.0,61.1994,61.2147,61.1994,61.1994,1700.0
2015-03-17 10:55:00,79.86,79.87,79.85,79.85,9500.0,61.1994,61.207,61.1917,61.1917,9500.0
2015-03-17 11:00:00,79.86,79.88,79.86,79.87,5900.0,61.1994,61.2147,61.1994,61.207,5900.0
2015-03-17 11:05:00,79.87,79.88,79.86,79.86,3000.0,61.207,61.2147,61.1994,61.1994,3000.0
2015-03-17 11:10:00,79.88,79.88,79.86,79.87,1000.0,61.2147,61.2147,61.1994,61.207,1000.0
2015-03-17 11:15:00,79.87,79.88,79.86,79.88,5000.0,61.207,61.2147,61.1994,61.2147,5000.0
2015-03-17 11:20:00,79.87,79.88,79.86,79.87,2300.0,61.207,61.2147,61.1994,61.207,2300.0
2015-03-17 11:25:00,79.86,79.88,79.86,79.86,2900.0,61.1994,61.2147,61.1994,61.1994,2900.0
2015-03-17 11:30:00,79.85,79.86,79.85,79.86,3500.0,61.1917,61.1994,61.1917,61.1994,3500.0
2015-03-17 11:35:00,79.86,79.86,79.85,79.85,600.0,61.1994,61.1994,61.1917,61.1917,600.0
2015-03-17 11:40:00,79.86,79.86,79.86,79.86,1600.0,61.1994,61.1994,61.1994,61.1994,1600.0
2015-03-17 11:45:00,79.85,79.86,79.85,79.86,1000.0,61.1917,61.1994,61.1917,61.1994,1000.0
2015-03-17 11:50:00,79.86,79.87,79.85,79.87,1100.0,61.1994,61.207,61.1917,61.207,1100.0
2015-03-17 11:55:00,79.85,79.87,79.85,79.87,600.0,61.1917,61.207,61.1917,61.207,600.0
2015-03-17 12:00:00,79.87,79.87,79.86,79.86,900.0,61.207,61.207,61.1994,61.1994,900.0
2015-03-17 12:05:00,79.87,79.87,79.86,79.87,2700.0,61.207,61.207,61.1994,61.207,2700.0
2015-03-17 12:10:00,79.86,79.87,79.86,79.86,1200.0,61.1994,61.207,61.1994,61.1994,1200.0
2015-03-17 12:15:00,79.86,79.87,79.86,79.86,2000.0,61.1994,61.207,61.1994,61.1994,2000.0
2015-03-17 12:20:00,79.86,79.87,79.86,79.87,4100.0,61.1994,61.207,61.1994,61.207,4100.0
2015-03-17 12:25:00,79.86,79.87,79.86,79.86,1900.0,61.1994,61.207,61.1994,61.1994,1900.0
2015-03-17 12:30:00,79.86,79.87,79.86,79.87,6600.0,61.1994,61.207,61.1994,61.207,6600.0
2015-03-17 12:35:00,79.87,79.87,79.86,79.86,2000.0,61.207,61.207,61.1994,61.1994,2000.0
2015-03-17 12:40:00,79.87,79.87,79.86,79.86,500.0,61.207,61.207,61.1994,61.1994,500.0
2015-03-17 12:45:00,79.86,79.87,79.86,79.86,1600.0,61.1994,61.207,61.1994,61.1994,1600.0
2015-03-17 12:50:00,79.86,79.86,79.85,79.86,600.0,61.1994,61.1994,61.1917,61.1994,600.0
2015-03-17 12:55:00,79.85,79.86,79.85,79.86,400.0,61.1917,61.1994,61.1917,61.1994,400.0
2015-03-17 13:00:00,79.85,79.85,79.84,79.84,7900.0,61.1917,61.1917,61.184,61.184,7900.0
2015-03-17 13:05:00,79.84,79.85,79.83,79.83,2100.0,61.184,61.1917,61.1764,61.1764,2100.0
2015-03-17 13:10:00,79.83,79.84,79.83,79.84,800.0,61.1764,61.184,61.1764,61.184,800.0
2015-03-17 13:15:00,79.85,79.85,79.84,79.85,2200.0,61.1917,61.1917,61.184,61.1917,2200.0
2015-03-17 13:20:00,79.84,79.85,79.84,79.84,9800.0,61.184,61.1917,61.184,61.184,9800.0
2015-03-17 13:25:00,79.84,79.85,79.84,79.85,400.0,61.184,61.1917,61.184,61.1917,400.0
2015-03-17 13:30:00,79.85,79.86,79.84,79.85,2300.0,61.1917,61.1994,61.184,61.1917,2300.0
2015-03-17 13:35:00,79.86,79.86,79.85,79.85,500.0,61.1994,61.1994,61.1917,61.1917,500.0
2015-03-17 13:40:00,79.85,79.86,79.85,79.86,1100.0,61.1917,61.1994,61.1917,61.1994,1100.0
2015-03-17 13:45:00,79.85,79.86,79.85,79.85,2700.0,61.1917,61.1994,61.1917,61.1917,2700.0
2015-03-17 13:50:00,79.86,79.86,79.85,79.86,4300.0,61.1994,61.1994,61.1917,61.1994,4300.0
2015-03-17 13:55:00,79.85,79.86,79.85,79.85,400.0,61.1917,61.1994,61.1917,61.1917,400.0
2015-03-17 14:00:00,79.85,79.86,79.84,79.84,21100.0,61.1917,61.1994,61.184,61.184,21100.0
2015-03-17 14:05:00,79.85,79.85,79.84,79.84,3300.0,61.1917,61.1917,61.184,61.184,3300.0
2015-03-17 14:10:00,79.84,79.85,79.84,79.84,100.0,61.184,61.1917,61.184,61.184,100.0
2015-03-17 14:15:00,79.85,79.85,79.84,79.85,4900.0,61.1917,61.1917,61.184,61.1917,4900.0
2015-03-17 14:20:00,79.84,79.85,79.84,79.85,8400.0,61.184,61.1917,61.184,61.1917,8400.0
2015-03-17 14:25:00,79.85,79.86,79.84,79.86,8500.0,61.1917,61.1994,61.184,61.1994,8500.0
2015-03-17 14:30:00,79.86,79.86,79.84,79.85,3800.0,61.1994,61.1994,61.184,61.1917,3800.0
2015-03-17 14:35:00,79.85,79.86,79.84,79.84,3900.0,61.1917,61.1994,61.184,61.184,3900.0
2015-03-17 14:40:00,79.85,79.86,79.84,79.85,10400.0,61.1917,61.1994,61.184,61.1917,10400.0
2015-03-17 14:45:00,79.85,79.86,79.84,79.85,1100.0,61.1917,61.1994,61.184,61.1917,1100.0
2015-03-17 14:50:00,79.85,79.86,79.84,79.85,9500.0,61.1917,61.1994,61.184,61.1917,9500.0
2015-03-17 14:55:00,79.85,79.86,79.84,79.84,5600.0,61.1917,61.1994,61.184,61.184,5600.0
2015-03-17 15:00:00,79.85,79.87,79.84,79.87,54300.0,61.1917,61.207,61.184,61.207,54300.0
2015-03-17 15:05:00,79.87,79.87,79.85,79.86,31200.0,61.207,61.207,61.1917,61.1994,31200.0
2015-03-17 15:10:00,79.85,79.86,79.85,79.86,900.0,61.1917,61.1994,61.1917,61.1994,900.0
2015-03-17 15:15:00,79.85,79.86,79.84,79.84,7800.0,61.1917,61.1994,61.184,61.184,7800.0
2015-03-17 15:20:00,79.85,79.87,79.84,79.87,3600.0,61.1917,61.207,61.184,61.207,3600.0
2015-03-17 15:25:00,79.86,79.87,79.85,79.87,7400.0,61.1994,61.207,61.1917,61.207,7400.0
2015-03-17 15:30:00,79.86,79.87,79.86,79.87,1400.0,61.1994,61.207,61.1994,61.207,1400.0
2015-03-17 15:35:00,79.86,79.87,79.85,79.85,1900.0,61.1994,61.207,61.1917,61.1917,1900.0
2015-03-17 15:40:00,79.85,79.86,79.84,79.86,5300.0,61.1917,61.1994,61.184,61.1994,5300.0
2015-03-17 15:45:00,79.86,79.87,79.85,79.85,2100.0,61.1994,61.207,61.1917,61.1917,2100.0
2015-03-17 15:50:00,79.87,79.87,79.85,79.87,4700.0,61.207,61.207,61.1917,61.207,4700.0
2015-03-17 15:55:00,79.86,79.86,79.83,79.84,5600.0,61.1994,61.1994,61.1764,61.184,5600.0
2015-03-18 09:30:00,79.89,79.89,79.83,79.84,11200.0,61.2224,61.2224,61.1764,61.184,11200.0
2015-03-18 09:35:00,79.86,79.86,79.83,79.83,1500.0,61.1994,61.1994,61.1764,61.1764,1500.0
2015-03-18 09:40:00,79.83,79.87,79.83,79.86,3200.0,61.1764,61.207,61.1764,61.1994,3200.0
2015-03-18 09:45:00,79.83,79.86,79.83,79.83,4200.0,61.1764,61.1994,61.1764,61.1764,4200.0
2015-03-18 09:50:00,79.83,79.85,79.83,79.83,1100.0,61.1764,61.1917,61.1764,61.1764,1100.0
2015-03-18 09:55:00,79.83,79.86,79.83,79.84,3000.0,61.1764,61.1994,61.1764,61.184,3000.0
2015-03-18 10:00:00,79.84,79.86,79.84,79.84,1900.0,61.184,61.1994,61.184,61.184,1900.0
2015-03-18 10:05:00,79.84,79.85,79.84,79.85,600.0,61.184,61.1917,61.184,61.1917,600.0
2015-03-18 10:10:00,79.86,79.86,79.85,79.85,3800.0,61.1994,61.1994,61.1917,61.1917,3800.0
2015-03-18 10:15:00,79.85,79.87,79.85,79.85,3800.0,61.1917,61.207,61.1917,61.1917,3800.0
2015-03-18 10:20:00,79.85,79.86,79.85,79.86,3300.0,61.1917,61.1994,61.1917,61.1994,3300.0
2015-03-18 10:25:00,79.85,79.86,79.85,79.85,1200.0,61.1917,61.1994,61.1917,61.1917,1200.0
2015-03-18 10:30:00,79.86,79.86,79.84,79.84,4400.0,61.1994,61.1994,61.184,61.184,4400.0
2015-03-18 10:35:00,79.84,79.86,79.84,79.84,2800.0,61.184,61.1994,61.184,61.184,2800.0
2015-03-18 10:40:00,79.85,79.86,79.84,79.84,1400.0,61.1917,61.1994,61.184,61.184,1400.0
2015-03-18 10:45:00,79.84,79.85,79.84,79.84,1400.0,61.184,61.1917,61.184,61.184,1400.0
2015-03-18 10:50:00,79.84,79.86,79.84,79.84,2500.0,61.184,61.1994,61.184,61.184,2500.0
2015-03-18 10:55:00,79.84,79.85,79.84,79.84,1500.0,61.184,61.1917,61.184,61.184,1500.0
2015-03-18 11:00:00,79.85,79.85,79.84,79.84,6300.0,61.1917,61.1917,61.184,61.184,6300.0
2015-03-18 11:05:00,79.84,79.86,79.84,79.85,7000.0,61.184,61.1994,61.184,61.1917,7000.0
2015-03-18 11:10:00,79.85,79.86,79.85,79.85,4600.0,61.1917,61.1994,61.1917,61.1917,4600.0
2015-03-18 11:15:00,79.87,79.88,79.85,79.86,9000.0,61.207,61.2147,61.1917,61.1994,9000.0
2015-03-18 11:20:00,79.85,79.87,79.85,79.86,2500.0,61.1917,61.207,61.1917,61.1994,2500.0
2015-03-18 11:25:00,79.86,79.87,79.86,79.86,3100.0,61.1994,61.207,61.1994,61.1994,3100.0
2015-03-18 11:30:00,79.86,79.87,79.86,79.86,2700.0,61.1994,61.207,61.1994,61.1994,2700.0
2015-03-18 11:35:00,79.87,79.87,79.86,79.87,2300.0,61.207,61.207,61.1994,61.207,2300.0
2015-03-18 11:40:00,79.86,79.87,79.85,79.86,7900.0,61.1994,61.207,61.1917,61.1994,7900.0
2015-03-18 11:45:00,79.86,79.87,79.86,79.86,2900.0,61.1994,61.207,61.1994,61.1994,2900.0
2015-03-18 11:50:00,79.86,79.88,79.86,79.87,2600.0,61.1994,61.2147,61.1994,61.207,2600.0
2015-03-18 11:55:00,79.88,79.88,79.87,79.87,14600.0,61.2147,61.2147,61.207,61.207,14600.0
2015-03-18 12:00:00,79.87,79.88,79.87,79.88,7300.0,61.207,61.2147,61.207,61.2147,7300.0
2015-03-18 12:05:00,79.87,79.88,79.87,79.87,4600.0,61.207,61.2147,61.207,61.207,4600.0
2015-03-18 12:10:00,79.87,79.88,79.87,79.88,16200.0,61.207,61.2147,61.207,61.2147,16200.0
2015-03-18 12:15:00,79.87,79.88,79.87,79.87,3000.0,61.207,61.2147,61.207,61.207,3000.0
2015-03-18 12:20:00,79.88,79.88,79.87,79.87,6500.0,61.2147,61.2147,61.207,61.207,6500.0
2015-03-18 12:25:00,79.87,79.88,79.87,79.88,5000.0,61.207,61.2147,61.207,61.2147,5000.0
2015-03-18 12:30:00,79.88,79.88,79.87,79.87,2200.0,61.2147,61.2147,61.207,61.207,2200.0
2015-03-18 12:35:00,79.87,79.88,79.85,79.85,29700.0,61.207,61.2147,61.1917,61.1917,29700.0
2015-03-18 12:40:00,79.86,79.88,79.86,79.87,1600.0,61.1994,61.2147,61.1994,61.207,1600.0
2015-03-18 12:45:00,79.86,79.87,79.86,79.86,900.0,61.1994,61.207,61.1994,61.1994,900.0
2015-03-18 12:50:00,79.87,79.87,79.86,79.87,3600.0,61.207,61.207,61.1994,61.207,3600.0
2015-03-18 12:55:00,79.87,79.87,79.85,79.85,4500.0,61.207,61.207,61.1917,61.1917,4500.0
2015-03-18 13:00:00,79.85,79.88,79.85,79.87,3100.0,61.1917,61.2147,61.1917,61.207,3100.0
2015-03-18 13:05:00,79.88,79.88,79.87,79.87,1200.0,61.2147,61.2147,61.207,61.207,1200.0
2015-03-18 13:10:00,79.87,79.88,79.87,79.87,1900.0,61.207,61.2147,61.207,61.207,1900.0
2015-03-18 13:15:00,79.87,79.89,79.87,79.88,5600.0,61.207,61.2224,61.207,61.2147,5600.0
2015-03-18 13:20:00,79.87,79.88,79.87,79.87,1000.0,61.207,61.2147,61.207,61.207,1000.0
2015-03-18 13:25:00,79.88,79.89,79.86,79.86,14800.0,61.2147,61.2224,61.1994,61.1994,14800.0
2015-03-18 13:30:00,79.87,79.88,79.86,79.87,9300.0,61.207,61.2147,61.1994,61.207,9300.0
2015-03-18 13:35:00,79.87,79.88,79.87,79.87,2800.0,61.207,61.2147,61.207,61.207,2800.0
2015-03-18 13:40:00,79.87,79.88,79.86,79.86,4400.0,61.207,61.2147,61.1994,61.1994,4400.0
2015-03-18 13:45:00,79.86,79.87,79.85,79.86,6600.0,61.1994,61.207,61.1917,61.1994,6600.0
2015-03-18 13:50:00,79.86,79.87,79.86,79.86,3100.0,61.1994,61.207,61.1994,61.1994,3100.0
2015-03-18 13:55:00,79.87,79.87,79.86,79.87,2500.0,61.207,61.207,61.1994,61.207,2500.0
2015-03-18 14:00:00,79.87,80.05,79.87,80.04,45500.0,61.207,61.345,61.207,61.3373,45500.0
2015-03-18 14:05:00,80.03,80.05,80.02,80.05,11800.0,61.3296,61.345,61.322,61.345,11800.0
2015-03-18 14:10:00,80.04,80.05,80.04,80.04,4700.0,61.3373,61.345,61.3373,61.3373,4700.0
2015-03-18 14:15:00,80.05,80.05,80.04,80.05,3300.0,61.345,61.345,61.3373,61.345,3300.0
2015-03-18 14:20:00,80.05,80.09,80.04,80.08,8900.0,61.345,61.3756,61.3373,61.368,8900.0
2015-03-18 14:25:00,80.08,80.09,80.08,80.09,7500.0,61.368,61.3756,61.368,61.3756,7500.0
2015-03-18 14:30:00,80.08,80.13,80.08,80.12,23900.0,61.368,61.4063,61.368,61.3986,23900.0
2015-03-18 14:35:00,80.12,80.13,80.11,80.13,4600.0,61.3986,61.4063,61.3909,61.4063,4600.0
2015-03-18 14:40:00,80.13,80.13,80.12,80.13,15700.0,61.4063,61.4063,61.3986,61.4063,15700.0
2015-03-18 14:45:00,80.12,80.13,80.12,80.13,5000.0,61.3986,61.4063,61.3986,61.4063,5000.0
2015-03-18 14:50:00,80.13,80.13,80.12,80.13,3400.0,61.4063,61.4063,61.3986,61.4063,3400.0
2015-03-18 14:55:00,80.13,80.16,80.12,80.15,5800.0,61.4063,61.4293,61.3986,61.4216,5800.0
2015-03-18 15:00:00,80.15,80.2,80.15,80.19,22100.0,61.4216,61.4599,61.4216,61.4523,22100.0
2015-03-18 15:05:00,80.2,80.23,80.19,80.22,10200.0,61.4599,61.4829,61.4523,61.4752,10200.0
2015-03-18 15:10:00,80.22,80.23,80.22,80.23,8300.0,61.4752,61.4829,61.4752,61.4829,8300.0
2015-03-18 15:15:00,80.23,80.24,80.22,80.23,4700.0,61.4829,61.4906,61.4752,61.4829,4700.0
2015-03-18 15:20:00,80.23,80.23,80.22,80.23,7300.0,61.4829,61.4829,61.4752,61.4829,7300.0
2015-03-18 15:25:00,80.23,80.23,80.22,80.23,4100.0,61.4829,61.4829,61.4752,61.4829,4100.0
2015-03-18 15:30:00,80.23,80.23,80.19,80.22,6300.0,61.4829,61.4829,61.4523,61.4752,6300.0
2015-03-18 15:35:00,80.22,80.23,80.22,80.23,5300.0,61.4752,61.4829,61.4752,61.4829,5300.0
2015-03-18 15:40:00,80.22,80.22,80.2,80.2,10900.0,61.4752,61.4752,61.4599,61.4599,10900.0
2015-03-18 15:45:00,80.2,80.21,80.2,80.21,2300.0,61.4599,61.4676,61.4599,61.4676,2300.0
2015-03-18 15:50:00,80.21,80.21,80.19,80.2,9600.0,61.4676,61.4676,61.4523,61.4599,9600.0
2015-03-18 15:55:00,80.19,80.21,80.19,80.2,29400.0,61.4523,61.4676,61.4523,61.4599,29400.0
2015-03-19 09:30:00,80.15,80.15,80.1,80.14,25600.0,61.4216,61.4216,61.3833,61.4139,25600.0
2015-03-19 09:35:00,80.12,80.14,80.12,80.13,3800.0,61.3986,61.4139,61.3986,61.4063,3800.0
2015-03-19 09:40:00,80.13,80.14,80.1,80.13,17100.0,61.4063,61.4139,61.3833,61.4063,17100.0
2015-03-19 09:45:00,80.14,80.15,80.12,80.13,4300.0,61.4139,61.4216,61.3986,61.4063,4300.0
2015-03-19 09:50:00,80.12,80.16,80.12,80.15,5900.0,61.3986,61.4293,61.3986,61.4216,5900.0
2015-03-19 09:55:00,80.14,80.17,80.13,80.17,3300.0,61.4139,61.4369,61.4063,61.4369,3300.0
2015-03-19 10:00:00,80.13,80.17,80.13,80.13,1300.0,61.4063,61.4369,61.4063,61.4063,1300.0
2015-03-19 10:05:00,80.13,80.15,80.11,80.12,2900.0,61.4063,61.4216,61.3909,61.3986,2900.0
2015-03-19 10:10:00,80.12,80.15,80.12,80.13,9700.0,61.3986,61.4216,61.3986,61.4063,9700.0
2015-03-19 10:15:00,80.12,80.15,80.12,80.15,2500.0,61.3986,61.4216,61.3986,61.4216,2500.0
2015-03-19 10:20:00,80.12,80.15,80.11,80.12,15800.0,61.3986,61.4216,61.3909,61.3986,15800.0
2015-03-19 10:25:00,80.12,80.14,80.11,80.13,4300.0,61.3986,61.4139,61.3909,61.4063,4300.0
2015-03-19 10:30:00,80.13,80.15,80.13,80.14,2400.0,61.4063,61.4216,61.4063,61.4139,2400.0
2015-03-19 10:35:00,80.13,80.14,80.12,80.13,4100.0,61.4063,61.4139,61.3986,61.4063,4100.0
2015-03-19 10:40:00,80.12,80.13,80.11,80.12,4200.0,61.3986,61.4063,61.3909,61.3986,4200.0
2015-03-19 10:45:00,80.11,80.11,80.08,80.08,15600.0,61.3909,61.3909,61.368,61.368,15600.0
2015-03-19 10:50:00,80.08,80.09,80.07,80.07,4200.0,61.368,61.3756,61.3603,61.3603,4200.0
2015-03-19 10:55:00,80.08,80.09,80.07,80.08,4900.0,61.368,61.3756,61.3603,61.368,4900.0
2015-03-19 11:00:00,80.08,80.09,80.05,80.07,27800.0,61.368,61.3756,61.345,61.3603,27800.0
2015-03-19 11:05:00,80.07,80.08,80.04,80.05,4300.0,61.3603,61.368,61.3373,61.345,4300.0
2015-03-19 11:10:00,80.04,80.06,80.03,80.04,9400.0,61.3373,61.3526,61.3296,61.3373,9400.0
2015-03-19 11:15:00,80.03,80.06,80.03,80.05,2600.0,61.3296,61.3526,61.3296,61.345,2600.0
2015-03-19 11:20:00,80.06,80.06,80.03,80.03,3600.0,61.3526,61.3526,61.3296,61.3296,3600.0
2015-03-19 11:25:00,80.02,80.04,80.02,80.03,2700.0,61.322,61.3373,61.322,61.3296,2700.0
2015-03-19 11:30:00,80.03,80.06,80.02,80.04,5100.0,61.3296,61.3526,61.322,61.3373,5100.0
2015-03-19 11:35:00,80.03,80.04,80.02,80.02,2300.0,61.3296,61.3373,61.322,61.322,2300.0
2015-03-19 11:40:00,80.02,80.03,80.02,80.02,2900.0,61.322,61.3296,61.322,61.322,2900.0
2015-03-19 11:45:00,80.03,80.03,80.02,80.03,9200.0,61.3296,61.3296,61.322,61.3296,9200.0
2015-03-19 11:50:00,80.02,80.03,80.01,80.01,4400.0,61.322,61.3296,61.3143,61.3143,4400.0
2015-03-19 11:55:00,80.01,80.02,80.0,80.0,1000.0,61.3143,61.322,61.3067,61.3067,1000.0
2015-03-19 12:00:00,80.01,80.02,80.0,80.0,500.0,61.3143,61.322,61.3067,61.3067,500.0
2015-03-19 12:05:00,80.0,80.02,80.0,80.01,5400.0,61.3067,61.322,61.3067,61.3143,5400.0
2015-03-19 12:10:00,80.02,80.02,80.0,80.01,19700.0,61.322,61.322,61.3067,61.3143,19700.0
2015-03-19 12:15:00,80.0,80.02,80.0,80.02,5100.0,61.3067,61.322,61.3067,61.322,5100.0
2015-03-19 12:20:00,80.02,80.02,80.01,80.02,2300.0,61.322,61.322,61.3143,61.322,2300.0
2015-03-19 12:25:00,80.01,80.02,80.0,80.01,7000.0,61.3143,61.322,61.3067,61.3143,7000.0
2015-03-19 12:30:00,80.01,80.02,80.0,80.01,4100.0,61.3143,61.322,61.3067,61.3143,4100.0
2015-03-19 12:35:00,80.0,80.01,79.96,79.97,23200.0,61.3067,61.3143,61.276,61.2837,23200.0
2015-03-19 12:40:00,79.96,79.98,79.96,79.97,700.0,61.276,61.2913,61.276,61.2837,700.0
2015-03-19 12:45:00,79.96,79.98,79.96,79.97,1800.0,61.276,61.2913,61.276,61.2837,1800.0
2015-03-19 12:50:00,79.97,79.98,79.97,79.98,1600.0,61.2837,61.2913,61.2837,61.2913,1600.0
2015-03-19 12:55:00,79.97,79.99,79.96,79.99,4100.0,61.2837,61.299,61.276,61.299,4100.0
2015-03-19 13:00:00,79.98,79.99,79.98,79.99,2300.0,61.2913,61.299,61.2913,61.299,2300.0
2015-03-19 13:05:00,80.0,80.0,79.98,79.98,500.0,61.3067,61.3067,61.2913,61.2913,500.0
2015-03-19 13:10:00,79.98,80.0,79.98,80.0,1800.0,61.2913,61.3067,61.2913,61.3067,1800.0
2015-03-19 13:15:00,79.98,80.0,79.98,80.0,6200.0,61.2913,61.3067,61.2913,61.3067,6200.0
2015-03-19 13:20:00,79.98,79.99,79.98,79.99,600.0,61.2913,61.299,61.2913,61.299,600.0
2015-03-19 13:25:00,79.98,79.99,79.98,79.99,7100.0,61.2913,61.299,61.2913,61.299,7100.0
2015-03-19 13:30:00,79.98,79.99,79.97,79.97,5800.0,61.2913,61.299,61.2837,61.2837,5800.0
2015-03-19 13:35:00,79.97,80.0,79.97,79.98,2500.0,61.2837,61.3067,61.2837,61.2913,2500.0
2015-03-19 13:40:00,79.98,80.0,79.97,79.97,11900.0,61.2913,61.3067,61.2837,61.2837,11900.0
2015-03-19 13:45:00,79.97,80.0,79.97,79.99,16300.0,61.2837,61.3067,61.2837,61.299,16300.0
2015-03-19 13:50:00,79.98,80.01,79.98,80.0,8300.0,61.2913,61.3143,61.2913,61.3067,8300.0
2015-03-19 13:55:00,80.0,80.01,80.0,80.0,2100.0,61.3067,61.3143,61.3067,61.3067,2100.0
2015-03-19 14:00:00,80.0,80.01,80.0,80.01,3200.0,61.3067,61.3143,61.3067,61.3143,3200.0
2015-03-19 14:05:00,80.0,80.01,80.0,80.01,2800.0,61.3067,61.3143,61.3067,61.3143,2800.0
2015-03-19 14:10:00,80.0,80.01,80.0,80.01,2700.0,61.3067,61.3143,61.3067,61.3143,2700.0
2015-03-19 14:15:00,80.0,80.01,80.0,80.0,1300.0,61.3067,61.3143,61.3067,61.3067,1300.0
2015-03-19 14:20:00,80.0,80.01,80.0,80.01,4400.0,61.3067,61.3143,61.3067,61.3143,4400.0
2015-03-19 14:25:00,80.0,80.01,80.0,80.0,2800.0,61.3067,61.3143,61.3067,61.3067,2800.0
2015-03-19 14:30:00,80.0,80.01,80.0,80.01,5400.0,61.3067,61.3143,61.3067,61.3143,5400.0
2015-03-19 14:35:00,80.0,80.01,79.96,79.97,30800.0,61.3067,61.3143,61.276,61.2837,30800.0
2015-03-19 14:40:00,79.97,79.99,79.97,79.98,5800.0,61.2837,61.299,61.2837,61.2913,5800.0
2015-03-19 14:45:00,79.97,79.99,79.97,79.98,2400.0,61.2837,61.299,61.2837,61.2913,2400.0
2015-03-19 14:50:00,79.97,79.98,79.97,79.97,1800.0,61.2837,61.2913,61.2837,61.2837,1800.0
2015-03-19 14:55:00,79.97,79.99,79.97,79.98,10700.0,61.2837,61.299,61.2837,61.2913,10700.0
2015-03-19 15:00:00,79.97,79.99,79.97,79.97,1800.0,61.2837,61.299,61.2837,61.2837,1800.0
2015-03-19 15:05:00,79.97,79.99,79.97,79.97,6000.0,61.2837,61.299,61.2837,61.2837,6000.0
2015-03-19 15:10:00,79.97,79.99,79.96,79.98,2800.0,61.2837,61.299,61.276,61.2913,2800.0
2015-03-19 15:15:00,79.99,79.99,79.97,79.97,3800.0,61.299,61.299,61.2837,61.2837,3800.0
2015-03-19 15:20:00,79.97,79.99,79.97,79.98,2600.0,61.2837,61.299,61.2837,61.2913,2600.0
2015-03-19 15:25:00,79.97,79.97,79.96,79.97,2000.0,61.2837,61.2837,61.276,61.2837,2000.0
2015-03-19 15:30:00,79.98,79.98,79.96,79.97,1600.0,61.2913,61.2913,61.276,61.2837,1600.0
2015-03-19 15:35:00,79.97,79.97,79.96,79.96,2200.0,61.2837,61.2837,61.276,61.276,2200.0
2015-03-19 15:40:00,79.96,79.97,79.95,79.97,4000.0,61.276,61.2837,61.2683,61.2837,4000.0
2015-03-19 15:45:00,79.97,79.99,79.96,79.99,4900.0,61.2837,61.299,61.276,61.299,4900.0
2015-03-19 15:50:00,79.99,80.0,79.99,79.99,5100.0,61.299,61.3067,61.299,61.299,5100.0
2015-03-19 15:55:00,80.0,80.0,79.99,79.99,4600.0,61.3067,61.3067,61.299,61.299,4600.0
2015-03-20 09:30:00,80.0,80.05,79.95,80.04,10600.0,61.3067,61.345,61.2683,61.3373,10600.0
2015-03-20 09:35:00,80.02,80.04,80.01,80.03,4500.0,61.322,61.3373,61.3143,61.3296,4500.0
2015-03-20 09:40:00,80.02,80.02,80.01,80.02,1900.0,61.322,61.322,61.3143,61.322,1900.0
2015-03-20 09:45:00,80.01,80.03,80.01,80.02,1500.0,61.3143,61.3296,61.3143,61.322,1500.0
2015-03-20 09:50:00,80.02,80.04,80.01,80.04,4000.0,61.322,61.3373,61.3143,61.3373,4000.0
2015-03-20 09:55:00,80.03,80.05,80.02,80.05,2100.0,61.3296,61.345,61.322,61.345,2100.0
2015-03-20 10:00:00,80.04,80.05,80.03,80.04,1900.0,61.3373,61.345,61.3296,61.3373,1900.0
2015-03-20 10:05:00,80.05,80.05,80.03,80.03,2400.0,61.345,61.345,61.3296,61.3296,2400.0
2015-03-20 10:10:00,80.03,80.04,80.02,80.03,1800.0,61.3296,61.3373,61.322,61.3296,1800.0
2015-03-20 10:15:00,80.04,80.05,80.03,80.03,800.0,61.3373,61.345,61.3296,61.3296,800.0
2015-03-20 10:20:00,80.04,80.05,80.02,80.02,9900.0,61.3373,61.345,61.322,61.322,9900.0
2015-03-20 10:25:00,80.03,80.05,80.02,80.04,5500.0,61.3296,61.345,61.322,61.3373,5500.0
2015-03-20 10:30:00,80.02,80.04,80.02,80.03,5300.0,61.322,61.3373,61.322,61.3296,5300.0
2015-03-20 10:35:00,80.04,80.04,80.02,80.03,2700.0,61.3373,61.3373,61.322,61.3296,2700.0
2015-03-20 10:40:00,80.03,80.03,80.02,80.03,4400.0,61.3296,61.3296,61.322,61.3296,4400.0
2015-03-20 10:45:00,80.03,80.04,80.02,80.02,5400.0,61.3296,61.3373,61.322,61.322,5400.0
2015-03-20 10:50:00,80.03,80.04,80.02,80.03,800.0,61.3296,61.3373,61.322,61.3296,800.0
2015-03-20 10:55:00,80.04,80.04,80.02,80.03,2500.0,61.3373,61.3373,61.322,61.3296,2500.0
2015-03-20 11:00:00,80.05,80.06,80.04,80.04,11600.0,61.345,61.3526,61.3373,61.3373,11600.0
2015-03-20 11:05:00,80.04,80.06,80.04,80.04,4500.0,61.3373,61.3526,61.3373,61.3373,4500.0
2015-03-20 11:10:00,80.03,80.05,80.03,80.04,2700.0,61.3296,61.345,61.3296,61.3373,2700.0
2015-03-20 11:15:00,80.04,80.05,80.04,80.04,2300.0,61.3373,61.345,61.3373,61.3373,2300.0
2015-03-20 11:20:00,80.04,80.05,80.04,80.04,1100.0,61.3373,61.345,61.3373,61.3373,1100.0
2015-03-20 11:25:00,80.04,80.05,80.03,80.04,1100.0,61.3373,61.345,61.3296,61.3373,1100.0
2015-03-20 11:30:00,80.02,80.03,80.02,80.02,6100.0,61.322,61.3296,61.322,61.322,6100.0
2015-03-20 11:35:00,80.02,80.04,80.01,80.04,12900.0,61.322,61.3373,61.3143,61.3373,12900.0
2015-03-20 11:40:00,80.03,80.04,80.02,80.03,3600.0,61.3296,61.3373,61.322,61.3296,3600.0
2015-03-20 11:45:00,80.02,80.04,80.02,80.03,6700.0,61.322,61.3373,61.322,61.3296,6700.0
2015-03-20 11:50:00,80.02,80.04,80.02,80.02,1500.0,61.322,61.3373,61.322,61.322,1500.0
2015-03-20 11:55:00,80.02,80.04,80.02,80.03,1000.0,61.322,61.3373,61.322,61.3296,1000.0
2015-03-20 12:00:00,80.03,80.04,80.03,80.03,13100.0,61.3296,61.3373,61.3296,61.3296,13100.0
2015-03-20 12:05:00,80.03,80.04,80.03,80.03,3000.0,61.3296,61.3373,61.3296,61.3296,3000.0
2015-03-20 12:10:00,80.03,80.03,80.03,80.03,400.0,61.3296,61.3296,61.3296,61.3296,400.0
2015-03-20 12:15:00,80.03,80.03,80.01,80.01,6600.0,61.3296,61.3296,61.3143,61.3143,6600.0
2015-03-20 12:20:00,80.01,80.03,80.01,80.01,1700.0,61.3143,61.3296,61.3143,61.3143,1700.0
2015-03-20 12:25:00,80.01,80.05,80.01,80.05,26300.0,61.3143,61.345,61.3143,61.345,26300.0
2015-03-20 12:30:00,80.04,80.05,80.03,80.03,800.0,61.3373,61.345,61.3296,61.3296,800.0
2015-03-20 12:35:00,80.03,80.05,80.03,80.04,2300.0,61.3296,61.345,61.3296,61.3373,2300.0
2015-03-20 12:40:00,80.02,80.03,80.02,80.02,900.0,61.322,61.3296,61.322,61.322,900.0
2015-03-20 12:45:00,80.02,80.05,80.02,80.04,1500.0,61.322,61.345,61.322,61.3373,1500.0
2015-03-20 12:50:00,80.05,80.05,80.04,80.04,1800.0,61.345,61.345,61.3373,61.3373,1800.0
2015-03-20 12:55:00,80.05,80.05,80.04,80.04,2100.0,61.345,61.345,61.3373,61.3373,2100.0
2015-03-20 13:00:00,80.05,80.06,80.04,80.05,1800.0,61.345,61.3526,61.3373,61.345,1800.0
2015-03-20 13:05:00,80.04,80.05,80.04,80.04,600.0,61.3373,61.345,61.3373,61.3373,600.0
2015-03-20 13:10:00,80.05,80.06,80.05,80.05,1200.0,61.345,61.3526,61.345,61.345,1200.0
2015-03-20 13:15:00,80.05,80.06,80.04,80.05,3800.0,61.345,61.3526,61.3373,61.345,3800.0
2015-03-20 13:20:00,80.05,80.06,80.04,80.04,800.0,61.345,61.3526,61.3373,61.3373,800.0
2015-03-20 13:25:00,80.04,80.06,80.04,80.05,4500.0,61.3373,61.3526,61.3373,61.345,4500.0
2015-03-20 13:30:00,80.05,80.06,80.04,80.05,11000.0,61.345,61.3526,61.3373,61.345,11000.0
2015-03-20 13:35:00,80.06,80.06,80.04,80.05,8200.0,61.3526,61.3526,61.3373,61.345,8200.0
2015-03-20 13:40:00,80.06,80.06,80.05,80.06,3500.0,61.3526,61.3526,61.345,61.3526,3500.0
2015-03-20 13:45:00,80.06,80.07,80.05,80.07,1900.0,61.3526,61.3603,61.345,61.3603,1900.0
2015-03-20 13:50:00,80.06,80.07,80.06,80.07,4300.0,61.3526,61.3603,61.3526,61.3603,4300.0
2015-03-20 13:55:00,80.06,80.09,80.06,80.08,26400.0,61.3526,61.3756,61.3526,61.368,26400.0
2015-03-20 14:00:00,80.07,80.08,80.06,80.08,500.0,61.3603,61.368,61.3526,61.368,500.0
2015-03-20 14:05:00,80.08,80.08,80.07,80.08,2700.0,61.368,61.368,61.3603,61.368,2700.0
2015-03-20 14:10:00,80.07,80.08,80.07,80.08,2200.0,61.3603,61.368,61.3603,61.368,2200.0
2015-03-20 14:15:00,80.07,80.08,80.07,80.07,7000.0,61.3603,61.368,61.3603,61.3603,7000.0
2015-03-20 14:20:00,80.07,80.07,80.05,80.07,24100.0,61.3603,61.3603,61.345,61.3603,24100.0
2015-03-20 14:25:00,80.07,80.07,80.06,80.06,2800.0,61.3603,61.3603,61.3526,61.3526,2800.0
2015-03-20 14:30:00,80.06,80.07,80.06,80.07,3800.0,61.3526,61.3603,61.3526,61.3603,3800.0
2015-03-20 14:35:00,80.06,80.07,80.06,80.07,3300.0,61.3526,61.3603,61.3526,61.3603,3300.0
2015-03-20 14:40:00,80.06,80.07,80.06,80.06,1900.0,61.3526,61.3603,61.3526,61.3526,1900.0
2015-03-20 14:45:00,80.07,80.07,80.05,80.05,800.0,61.3603,61.3603,61.345,61.345,800.0
2015-03-20 14:50:00,80.05,80.06,80.04,80.05,3100.0,61.345,61.3526,61.3373,61.345,3100.0
2015-03-20 14:55:00,80.04,80.06,80.04,80.04,4000.0,61.3373,61.3526,61.3373,61.3373,4000.0
2015-03-20 15:00:00,80.05,80.06,80.04,80.05,1900.0,61.345,61.3526,61.3373,61.345,1900.0
2015-03-20 15:05:00,80.05,80.05,80.04,80.04,3500.0,61.345,61.345,61.3373,61.3373,3500.0
2015-03-20 15:10:00,80.06,80.06,80.05,80.06,18500.0,61.3526,61.3526,61.345,61.3526,18500.0
2015-03-20 15:15:00,80.06,80.08,80.05,80.07,12000.0,61.3526,61.368,61.345,61.3603,12000.0
2015-03-20 15:20:00,80.06,80.07,80.05,80.06,5800.0,61.3526,61.3603,61.345,61.3526,5800.0
2015-03-20 15:25:00,80.06,80.06,80.03,80.03,9700.0,61.3526,61.3526,61.3296,61.3296,9700.0
2015-03-20 15:30:00,80.03,80.05,80.03,80.03,3500.0,61.3296,61.345,61.3296,61.3296,3500.0
2015-03-20 15:35:00,80.04,80.05,80.03,80.05,3500.0,61.3373,61.345,61.3296,61.345,3500.0
2015-03-20 15:40:00,80.05,80.08,80.05,80.08,2000.0,61.345,61.368,61.345,61.368,2000.0
2015-03-20 15:45:00,80.07,80.08,80.06,80.07,2900.0,61.3603,61.368,61.3526,61.3603,2900.0
2015-03-20 15:50:00,80.08,80.08,80.07,80.08,8600.0,61.368,61.368,61.3603,61.368,8600.0
2015-03-20 15:55:00,80.07,80.08,80.05,80.07,20900.0,61.3603,61.368,61.345,61.3603,20900.0
2015-03-23 09:30:00,80.05,80.08,80.05,80.05,10400.0,61.345,61.368,61.345,61.345,10400.0
2015-03-23 09:35:00,80.06,80.06,80.05,80.05,5100.0,61.3526,61.3526,61.345,61.345,5100.0
2015-03-23 09:40:00,80.05,80.06,80.05,80.05,1100.0,61.345,61.3526,61.345,61.345,1100.0
2015-03-23 09:45:00,80.05,80.06,80.05,80.05,1600.0,61.345,61.3526,61.345,61.345,1600.0
2015-03-23 09:50:00,80.06,80.06,80.05,80.05,2400.0,61.3526,61.3526,61.345,61.345,2400.0
2015-03-23 09:55:00,80.05,80.06,80.04,80.04,14600.0,61.345,61.3526,61.3373,61.3373,14600.0
2015-03-23 10:00:00,80.05,80.05,80.04,80.04,2600.0,61.345,61.345,61.3373,61.3373,2600.0
2015-03-23 10:05:00,80.05,80.05,80.03,80.04,2200.0,61.345,61.345,61.3296,61.3373,2200.0
2015-03-23 10:10:00,80.04,80.04,80.03,80.03,5500.0,61.3373,61.3373,61.3296,61.3296,5500.0
2015-03-23 10:15:00,80.03,80.04,80.03,80.03,2700.0,61.3296,61.3373,61.3296,61.3296,2700.0
2015-03-23 10:20:00,80.03,80.05,80.02,80.04,16700.0,61.3296,61.345,61.322,61.3373,16700.0
2015-03-23 10:25:00,80.03,80.04,80.02,80.03,3200.0,61.3296,61.3373,61.322,61.3296,3200.0
2015-03-23 10:30:00,80.02,80.03,80.02,80.02,4200.0,61.322,61.3296,61.322,61.322,4200.0
2015-03-23 10:35:00,80.02,80.02,80.01,80.01,4500.0,61.322,61.322,61.3143,61.3143,4500.0
2015-03-23 10:40:00,80.02,80.04,80.01,80.01,4000.0,61.322,61.3373,61.3143,61.3143,4000.0
2015-03-23 10:45:00,80.02,80.03,80.01,80.01,7600.0,61.322,61.3296,61.3143,61.3143,7600.0
2015-03-23 10:50:00,80.02,80.04,80.01,80.02,3400.0,61.322,61.3373,61.3143,61.322,3400.0
2015-03-23 10:55:00,80.03,80.04,80.0,80.01,13800.0,61.3296,61.3373,61.3067,61.3143,13800.0
2015-03-23 11:00:00,80.01,80.03,80.01,80.02,4200.0,61.3143,61.3296,61.3143,61.322,4200.0
2015-03-23 11:05:00,80.02,80.04,80.01,80.04,3800.0,61.322,61.3373,61.3143,61.3373,3800.0
2015-03-23 11:10:00,80.04,80.04,80.01,80.01,3900.0,61.3373,61.3373,61.3143,61.3143,3900.0
2015-03-23 11:15:00,80.01,80.03,80.01,80.02,4300.0,61.3143,61.3296,61.3143,61.322,4300.0
2015-03-23 11:20:00,80.02,80.03,80.0,80.01,5400.0,61.322,61.3296,61.3067,61.3143,5400.0
2015-03-23 11:25:00,80.01,80.02,79.99,80.0,46800.0,61.3143,61.322,61.299,61.3067,46800.0
2015-03-23 11:30:00,80.0,80.01,79.98,79.99,7000.0,61.3067,61.3143,61.2913,61.299,7000.0
2015-03-23 11:35:00,79.98,79.99,79.98,79.99,10800.0,61.2913,61.299,61.2913,61.299,10800.0
2015-03-23 11:40:00,79.99,79.99,79.98,79.98,4000.0,61.299,61.299,61.2913,61.2913,4000.0
2015-03-23 11:45:00,79.98,79.99,79.98,79.98,3900.0,61.2913,61.299,61.2913,61.2913,3900.0
2015-03-23 11:50:00,79.98,79.99,79.98,79.98,1400.0,61.2913,61.299,61.2913,61.2913,1400.0
2015-03-23 11:55:00,79.98,79.99,79.98,79.99,4400.0,61.2913,61.299,61.2913,61.299,4400.0
2015-03-23 12:00:00,79.99,80.01,79.98,80.0,20000.0,61.299,61.3143,61.2913,61.3067,20000.0
2015-03-23 12:05:00,80.0,80.0,79.99,79.99,2100.0,61.3067,61.3067,61.299,61.299,2100.0
2015-03-23 12:10:00,80.0,80.0,79.99,80.0,10100.0,61.3067,61.3067,61.299,61.3067,10100.0
2015-03-23 12:15:00,80.0,80.0,79.99,79.99,1900.0,61.3067,61.3067,61.299,61.299,1900.0
2015-03-23 12:20:00,80.0,80.0,79.99,80.0,1700.0,61.3067,61.3067,61.299,61.3067,1700.0
2015-03-23 12:25:00,80.01,80.03,80.0,80.03,6700.0,61.3143,61.3296,61.3067,61.3296,6700.0
2015-03-23 12:30:00,80.02,80.03,80.02,80.03,1800.0,61.322,61.3296,61.322,61.3296,1800.0
2015-03-23 12:35:00,80.02,80.04,80.02,80.02,4700.0,61.322,61.3373,61.322,61.322,4700.0
2015-03-23 12:40:00,80.02,80.03,80.02,80.02,2400.0,61.322,61.3296,61.322,61.322,2400.0
2015-03-23 12:45:00,80.02,80.03,80.01,80.02,4800.0,61.322,61.3296,61.3143,61.322,4800.0
2015-03-23 12:50:00,80.03,80.03,80.0,80.01,7800.0,61.3296,61.3296,61.3067,61.3143,7800.0
2015-03-23 12:55:00,80.01,80.02,80.0,80.01,1200.0,61.3143,61.322,61.3067,61.3143,1200.0
2015-03-23 13:00:00,80.0,80.02,80.0,80.01,3100.0,61.3067,61.322,61.3067,61.3143,3100.0
2015-03-23 13:05:00,80.02,80.02,80.0,80.0,3100.0,61.322,61.322,61.3067,61.3067,3100.0
2015-03-23 13:10:00,80.01,80.02,80.01,80.02,2900.0,61.3143,61.322,61.3143,61.322,2900.0
2015-03-23 13:15:00,80.02,80.02,80.01,80.02,1800.0,61.322,61.322,61.3143,61.322,1800.0
2015-03-23 13:20:00,80.01,80.02,80.01,80.01,1500.0,61.3143,61.322,61.3143,61.3143,1500.0
2015-03-23 13:25:00,80.02,80.02,80.01,80.02,1700.0,61.322,61.322,61.3143,61.322,1700.0
2015-03-23 13:30:00,80.01,80.02,80.01,80.02,3300.0,61.3143,61.322,61.3143,61.322,3300.0
2015-03-23 13:35:00,80.02,80.02,80.01,80.02,1100.0,61.322,61.322,61.3143,61.322,1100.0
2015-03-23 13:40:00,80.02,80.02,80.01,80.02,2900.0,61.322,61.322,61.3143,61.322,2900.0
2015-03-23 13:45:00,80.02,80.02,80.01,80.02,10700.0,61.322,61.322,61.3143,61.322,10700.0
2015-03-23 13:50:00,80.02,80.02,80.01,80.01,3300.0,61.322,61.322,61.3143,61.3143,3300.0
2015-03-23 13:55:00,80.02,80.02,80.01,80.02,4700.0,61.322,61.322,61.3143,61.322,4700.0
2015-03-23 14:00:00,80.02,80.02,80.01,80.02,3300.0,61.322,61.322,61.3143,61.322,3300.0
2015-03-23 14:05:00,80.02,80.02,80.01,80.02,8000.0,61.322,61.322,61.3143,61.322,8000.0
2015-03-23 14:10:00,80.02,80.04,80.01,80.03,11600.0,61.322,61.3373,61.3143,61.3296,11600.0
2015-03-23 14:15:00,80.03,80.04,80.02,80.03,6300.0,61.3296,61.3373,61.322,61.3296,6300.0
2015-03-23 14:20:00,80.03,80.04,80.02,80.04,1500.0,61.3296,61.3373,61.322,61.3373,1500.0
2015-03-23 14:25:00,80.04,80.08,80.04,80.08,25800.0,61.3373,61.368,61.3373,61.368,25800.0
2015-03-23 14:30:00,80.09,80.12,80.08,80.1,153400.0,61.3756,61.3986,61.368,61.3833,153400.0
2015-03-23 14:35:00,80.1,80.1,80.09,80.1,22300.0,61.3833,61.3833,61.3756,61.3833,22300.0
2015-03-23 14:40:00,80.09,80.12,80.09,80.11,8100.0,61.3756,61.3986,61.3756,61.3909,8100.0
2015-03-23 14:45:00,80.1,80.1,80.09,80.09,2700.0,61.3833,61.3833,61.3756,61.3756,2700.0
2015-03-23 14:50:00,80.09,80.11,80.09,80.1,7000.0,61.3756,61.3909,61.3756,61.3833,7000.0
2015-03-23 14:55:00,80.1,80.1,80.09,80.09,12900.0,61.3833,61.3833,61.3756,61.3756,12900.0
2015-03-23 15:00:00,80.1,80.1,80.09,80.09,3100.0,61.3833,61.3833,61.3756,61.3756,3100.0
2015-03-23 15:05:00,80.09,80.1,80.09,80.09,2800.0,61.3756,61.3833,61.3756,61.3756,2800.0
2015-03-23 15:10:00,80.09,80.11,80.09,80.09,6200.0,61.3756,61.3909,61.3756,61.3756,6200.0
2015-03-23 15:15:00,80.09,80.1,80.09,80.09,1100.0,61.3756,61.3833,61.3756,61.3756,1100.0
2015-03-23 15:20:00,80.09,80.1,80.09,80.1,4100.0,61.3756,61.3833,61.3756,61.3833,4100.0
2015-03-23 15:25:00,80.09,80.12,80.09,80.09,6800.0,61.3756,61.3986,61.3756,61.3756,6800.0
2015-03-23 15:30:00,80.09,80.1,80.09,80.1,17500.0,61.3756,61.3833,61.3756,61.3833,17500.0
2015-03-23 15:35:00,80.1,80.12,80.09,80.09,27900.0,61.3833,61.3986,61.3756,61.3756,27900.0
2015-03-23 15:40:00,80.1,80.11,80.09,80.11,6400.0,61.3833,61.3909,61.3756,61.3909,6400.0
2015-03-23 15:45:00,80.11,80.12,80.1,80.11,2200.0,61.3909,61.3986,61.3833,61.3909,2200.0
2015-03-23 15:50:00,80.15,80.15,80.12,80.13,17900.0,61.4216,61.4216,61.3986,61.4063,17900.0
2015-03-23 15:55:00,80.13,80.13,80.12,80.13,37300.0,61.4063,61.4063,61.3986,61.4063,37300.0
2015-03-24 09:30:00,80.1,80.12,80.07,80.09,16700.0,61.3833,61.3986,61.3603,61.3756,16700.0
2015-03-24 09:35:00,80.08,80.11,80.07,80.07,2100.0,61.368,61.3909,61.3603,61.3603,2100.0
2015-03-24 09:40:00,80.07,80.09,80.07,80.07,1300.0,61.3603,61.3756,61.3603,61.3603,1300.0
2015-03-24 09:45:00,80.1,80.1,80.08,80.08,1600.0,61.3833,61.3833,61.368,61.368,1600.0
2015-03-24 09:50:00,80.06,80.09,80.06,80.08,3300.0,61.3526,61.3756,61.3526,61.368,3300.0
2015-03-24 09:55:00,80.08,80.09,80.07,80.09,3700.0,61.368,61.3756,61.3603,61.3756,3700.0
2015-03-24 10:00:00,80.08,80.09,80.07,80.08,6300.0,61.368,61.3756,61.3603,61.368,6300.0
2015-03-24 10:05:00,80.07,80.08,80.06,80.06,10400.0,61.3603,61.368,61.3526,61.3526,10400.0
2015-03-24 10:10:00,80.06,80.1,80.06,80.07,2100.0,61.3526,61.3833,61.3526,61.3603,2100.0
2015-03-24 10:15:00,80.07,80.09,80.06,80.09,5500.0,61.3603,61.3756,61.3526,61.3756,5500.0
2015-03-24 10:20:00,80.07,80.09,80.07,80.07,2000.0,61.3603,61.3756,61.3603,61.3603,2000.0
2015-03-24 10:25:00,80.09,80.09,80.07,80.07,1300.0,61.3756,61.3756,61.3603,61.3603,1300.0
2015-03-24 10:30:00,80.08,80.09,80.07,80.08,1700.0,61.368,61.3756,61.3603,61.368,1700.0
2015-03-24 10:35:00,80.08,80.08,80.07,80.08,700.0,61.368,61.368,61.3603,61.368,700.0
2015-03-24 10:40:00,80.07,80.08,80.07,80.07,1400.0,61.3603,61.368,61.3603,61.3603,1400.0
2015-03-24 10:45:00,80.08,80.08,80.07,80.07,8700.0,61.368,61.368,61.3603,61.3603,8700.0
2015-03-24 10:50:00,80.08,80.09,80.07,80.07,21500.0,61.368,61.3756,61.3603,61.3603,21500.0
2015-03-24 10:55:00,80.07,80.08,80.07,80.07,4200.0,61.3603,61.368,61.3603,61.3603,4200.0
2015-03-24 11:00:00,80.07,80.08,80.07,80.08,4800.0,61.3603,61.368,61.3603,61.368,4800.0
2015-03-24 11:05:00,80.07,80.07,80.04,80.05,18700.0,61.3603,61.3603,61.3373,61.345,18700.0
2015-03-24 11:10:00,80.05,80.07,80.05,80.06,3900.0,61.345,61.3603,61.345,61.3526,3900.0
2015-03-24 11:15:00,80.05,80.07,80.04,80.06,3400.0,61.345,61.3603,61.3373,61.3526,3400.0
2015-03-24 11:20:00,80.06,80.06,80.04,80.05,2700.0,61.3526,61.3526,61.3373,61.345,2700.0
2015-03-24 11:25:00,80.05,80.05,80.04,80.04,2100.0,61.345,61.345,61.3373,61.3373,2100.0
2015-03-24 11:30:00,80.04,80.06,80.04,80.04,5400.0,61.3373,61.3526,61.3373,61.3373,5400.0
2015-03-24 11:35:00,80.06,80.06,80.04,80.04,700.0,61.3526,61.3526,61.3373,61.3373,700.0
2015-03-24 11:40:00,80.04,80.05,80.04,80.05,4000.0,61.3373,61.345,61.3373,61.345,4000.0
2015-03-24 11:45:00,80.05,80.05,80.04,80.04,2400.0,61.345,61.345,61.3373,61.3373,2400.0
2015-03-24 11:50:00,80.05,80.05,80.04,80.05,1900.0,61.345,61.345,61.3373,61.345,1900.0
2015-03-24 11:55:00,80.05,80.05,80.04,80.05,600.0,61.345,61.345,61.3373,61.345,600.0
2015-03-24 12:00:00,80.05,80.05,80.04,80.05,6000.0,61.345,61.345,61.3373,61.345,6000.0
2015-03-24 12:05:00,80.04,80.07,80.04,80.06,4500.0,61.3373,61.3603,61.3373,61.3526,4500.0
2015-03-24 12:10:00,80.06,80.07,80.05,80.05,1600.0,61.3526,61.3603,61.345,61.345,1600.0
2015-03-24 12:15:00,80.06,80.07,80.05,80.05,2600.0,61.3526,61.3603,61.345,61.345,2600.0
2015-03-24 12:20:00,80.07,80.07,80.06,80.07,3500.0,61.3603,61.3603,61.3526,61.3603,3500.0
2015-03-24 12:25:00,80.06,80.08,80.06,80.07,19400.0,61.3526,61.368,61.3526,61.3603,19400.0
2015-03-24 12:30:00,80.07,80.08,80.06,80.07,2900.0,61.3603,61.368,61.3526,61.3603,2900.0
2015-03-24 12:35:00,80.06,80.08,80.06,80.06,1100.0,61.3526,61.368,61.3526,61.3526,1100.0
2015-03-24 12:40:00,80.06,80.08,80.06,80.08,2300.0,61.3526,61.368,61.3526,61.368,2300.0
2015-03-24 12:45:00,80.08,80.08,80.06,80.06,27100.0,61.368,61.368,61.3526,61.3526,27100.0
2015-03-24 12:50:00,80.06,80.08,80.06,80.06,3600.0,61.3526,61.368,61.3526,61.3526,3600.0
2015-03-24 12:55:00,80.07,80.08,80.06,80.06,3700.0,61.3603,61.368,61.3526,61.3526,3700.0
2015-03-24 13:00:00,80.07,80.08,80.06,80.06,900.0,61.3603,61.368,61.3526,61.3526,900.0
2015-03-24 13:05:00,80.08,80.08,80.06,80.07,16300.0,61.368,61.368,61.3526,61.3603,16300.0
2015-03-24 13:10:00,80.08,80.08,80.07,80.07,3200.0,61.368,61.368,61.3603,61.3603,3200.0
2015-03-24 13:15:00,80.08,80.08,80.07,80.07,1400.0,61.368,61.368,61.3603,61.3603,1400.0
2015-03-24 13:20:00,80.08,80.08,80.07,80.07,4100.0,61.368,61.368,61.3603,61.3603,4100.0
2015-03-24 13:25:00,80.08,80.08,80.07,80.08,2100.0,61.368,61.368,61.3603,61.368,2100.0
2015-03-24 13:30:00,80.07,80.08,80.07,80.08,2300.0,61.3603,61.368,61.3603,61.368,2300.0
2015-03-24 13:35:00,80.08,80.09,80.07,80.08,19100.0,61.368,61.3756,61.3603,61.368,19100.0
2015-03-24 13:40:00,80.1,80.1,80.09,80.09,6300.0,61.3833,61.3833,61.3756,61.3756,6300.0
2015-03-24 13:45:00,80.09,80.09,80.07,80.07,4400.0,61.3756,61.3756,61.3603,61.3603,4400.0
2015-03-24 13:50:00,80.08,80.08,80.07,80.08,3400.0,61.368,61.368,61.3603,61.368,3400.0
2015-03-24 13:55:00,80.08,80.08,80.07,80.07,2500.0,61.368,61.368,61.3603,61.3603,2500.0
2015-03-24 14:00:00,80.07,80.08,80.07,80.08,5300.0,61.3603,61.368,61.3603,61.368,5300.0
2015-03-24 14:05:00,80.08,80.08,80.07,80.07,2200.0,61.368,61.368,61.3603,61.3603,2200.0
2015-03-24 14:10:00,80.08,80.08,80.07,80.08,4500.0,61.368,61.368,61.3603,61.368,4500.0
2015-03-24 14:15:00,80.07,80.08,80.07,80.07,11100.0,61.3603,61.368,61.3603,61.3603,11100.0
2015-03-24 14:20:00,80.08,80.08,80.07,80.08,4900.0,61.368,61.368,61.3603,61.368,4900.0
2015-03-24 14:25:00,80.08,80.08,80.07,80.08,10400.0,61.368,61.368,61.3603,61.368,10400.0
2015-03-24 14:30:00,80.08,80.08,80.07,80.07,13800.0,61.368,61.368,61.3603,61.3603,13800.0
2015-03-24 14:35:00,80.07,80.08,80.06,80.07,126200.0,61.3603,61.368,61.3526,61.3603,126200.0
2015-03-24 14:40:00,80.06,80.07,80.06,80.06,1600.0,61.3526,61.3603,61.3526,61.3526,1600.0
2015-03-24 14:45:00,80.06,80.08,80.06,80.07,2800.0,61.3526,61.368,61.3526,61.3603,2800.0
2015-03-24 14:50:00,80.07,80.08,80.06,80.07,5600.0,61.3603,61.368,61.3526,61.3603,5600.0
2015-03-24 14:55:00,80.08,80.08,80.06,80.07,1700.0,61.368,61.368,61.3526,61.3603,1700.0
2015-03-24 15:00:00,80.08,80.08,80.06,80.08,8300.0,61.368,61.368,61.3526,61.368,8300.0
2015-03-24 15:05:00,80.07,80.08,80.07,80.07,7500.0,61.3603,61.368,61.3603,61.3603,7500.0
2015-03-24 15:10:00,80.07,80.08,80.07,80.08,1500.0,61.3603,61.368,61.3603,61.368,1500.0
2015-03-24 15:15:00,80.07,80.08,80.07,80.08,1900.0,61.3603,61.368,61.3603,61.368,1900.0
2015-03-24 15:20:00,80.07,80.08,80.07,80.07,2800.0,61.3603,61.368,61.3603,61.3603,2800.0
2015-03-24 15:25:00,80.07,80.09,80.07,80.08,6800.0,61.3603,61.3756,61.3603,61.368,6800.0
2015-03-24 15:30:00,80.09,80.11,80.08,80.11,10000.0,61.3756,61.3909,61.368,61.3909,10000.0
2015-03-24 15:35:00,80.1,80.11,80.1,80.11,4100.0,61.3833,61.3909,61.3833,61.3909,4100.0
2015-03-24 15:40:00,80.1,80.11,80.1,80.1,600.0,61.3833,61.3909,61.3833,61.3833,600.0
2015-03-24 15:45:00,80.1,80.11,80.1,80.1,2600.0,61.3833,61.3909,61.3833,61.3833,2600.0
2015-03-24 15:50:00,80.11,80.12,80.1,80.1,1900.0,61.3909,61.3986,61.3833,61.3833,1900.0
2015-03-24 15:55:00,80.1,80.15,80.1,80.15,18500.0,61.3833,61.4216,61.3833,61.4216,18500.0
2015-03-25 09:30:00,80.12,80.13,80.1,80.11,19300.0,61.3986,61.4063,61.3833,61.3909,19300.0
2015-03-25 09:35:00,80.1,80.15,80.1,80.1,4700.0,61.3833,61.4216,61.3833,61.3833,4700.0
2015-03-25 09:40:00,80.14,80.15,80.12,80.13,5300.0,61.4139,61.4216,61.3986,61.4063,5300.0
2015-03-25 09:45:00,80.14,80.16,80.13,80.15,10900.0,61.4139,61.4293,61.4063,61.4216,10900.0
2015-03-25 09:50:00,80.12,80.13,80.1,80.1,1400.0,61.3986,61.4063,61.3833,61.3833,1400.0
2015-03-25 09:55:00,80.12,80.12,80.12,80.12,100.0,61.3986,61.3986,61.3986,61.3986,100.0
2015-03-25 10:00:00,80.12,80.12,80.1,80.1,1200.0,61.3986,61.3986,61.3833,61.3833,1200.0
2015-03-25 10:05:00,80.12,80.12,80.1,80.1,3600.0,61.3986,61.3986,61.3833,61.3833,3600.0
2015-03-25 10:10:00,80.11,80.11,80.1,80.11,8900.0,61.3909,61.3909,61.3833,61.3909,8900.0
2015-03-25 10:15:00,80.11,80.12,80.1,80.12,5100.0,61.3909,61.3986,61.3833,61.3986,5100.0
2015-03-25 10:20:00,80.13,80.13,80.12,80.12,2100.0,61.4063,61.4063,61.3986,61.3986,2100.0
2015-03-25 10:25:00,80.12,80.13,80.12,80.12,900.0,61.3986,61.4063,61.3986,61.3986,900.0
2015-03-25 10:30:00,80.12,80.13,80.12,80.12,3700.0,61.3986,61.4063,61.3986,61.3986,3700.0
2015-03-25 10:35:00,80.13,80.13,80.1,80.11,9200.0,61.4063,61.4063,61.3833,61.3909,9200.0
2015-03-25 10:40:00,80.11,80.11,80.1,80.1,800.0,61.3909,61.3909,61.3833,61.3833,800.0
2015-03-25 10:45:00,80.11,80.11,80.1,80.1,1600.0,61.3909,61.3909,61.3833,61.3833,1600.0
2015-03-25 10:50:00,80.11,80.11,80.1,80.1,1700.0,61.3909,61.3909,61.3833,61.3833,1700.0
2015-03-25 10:55:00,80.11,80.11,80.1,80.11,1700.0,61.3909,61.3909,61.3833,61.3909,1700.0
2015-03-25 11:00:00,80.11,80.11,80.07,80.09,4800.0,61.3909,61.3909,61.3603,61.3756,4800.0
2015-03-25 11:05:00,80.1,80.1,80.1,80.1,700.0,61.3833,61.3833,61.3833,61.3833,700.0
2015-03-25 11:10:00,80.1,80.1,80.07,80.1,8000.0,61.3833,61.3833,61.3603,61.3833,8000.0
2015-03-25 11:15:00,80.09,80.17,80.07,80.15,184300.0,61.3756,61.4369,61.3603,61.4216,184300.0
2015-03-25 11:20:00,80.16,80.19,80.15,80.18,71100.0,61.4293,61.4523,61.4216,61.4446,71100.0
2015-03-25 11:25:00,80.16,80.18,80.16,80.17,1200.0,61.4293,61.4446,61.4293,61.4369,1200.0
2015-03-25 11:30:00,80.17,80.17,80.15,80.16,3800.0,61.4369,61.4369,61.4216,61.4293,3800.0
2015-03-25 11:35:00,80.16,80.16,80.14,80.15,4600.0,61.4293,61.4293,61.4139,61.4216,4600.0
2015-03-25 11:40:00,80.15,80.16,80.14,80.16,12800.0,61.4216,61.4293,61.4139,61.4293,12800.0
2015-03-25 11:45:00,80.15,80.16,80.15,80.16,400.0,61.4216,61.4293,61.4216,61.4293,400.0
2015-03-25 11:50:00,80.15,80.16,80.14,80.14,1200.0,61.4216,61.4293,61.4139,61.4139,1200.0
2015-03-25 11:55:00,80.15,80.16,80.13,80.15,13100.0,61.4216,61.4293,61.4063,61.4216,13100.0
2015-03-25 12:00:00,80.15,80.16,80.15,80.15,900.0,61.4216,61.4293,61.4216,61.4216,900.0
2015-03-25 12:05:00,80.16,80.16,80.14,80.14,11400.0,61.4293,61.4293,61.4139,61.4139,11400.0
2015-03-25 12:10:00,80.14,80.15,80.14,80.15,3900.0,61.4139,61.4216,61.4139,61.4216,3900.0
2015-03-25 12:15:00,80.14,80.14,80.13,80.14,2100.0,61.4139,61.4139,61.4063,61.4139,2100.0
2015-03-25 12:20:00,80.14,80.14,80.13,80.14,3200.0,61.4139,61.4139,61.4063,61.4139,3200.0
2015-03-25 12:25:00,80.14,80.15,80.13,80.14,3300.0,61.4139,61.4216,61.4063,61.4139,3300.0
2015-03-25 12:30:00,80.13,80.15,80.13,80.14,2500.0,61.4063,61.4216,61.4063,61.4139,2500.0
2015-03-25 12:35:00,80.15,80.15,80.13,80.13,4800.0,61.4216,61.4216,61.4063,61.4063,4800.0
2015-03-25 12:40:00,80.14,80.15,80.14,80.14,300.0,61.4139,61.4216,61.4139,61.4139,300.0
2015-03-25 12:45:00,80.14,80.15,80.13,80.15,2700.0,61.4139,61.4216,61.4063,61.4216,2700.0
2015-03-25 12:50:00,80.14,80.15,80.14,80.15,10500.0,61.4139,61.4216,61.4139,61.4216,10500.0
2015-03-25 12:55:00,80.15,80.15,80.14,80.15,3000.0,61.4216,61.4216,61.4139,61.4216,3000.0
2015-03-25 13:00:00,80.15,80.16,80.12,80.12,17900.0,61.4216,61.4293,61.3986,61.3986,17900.0
2015-03-25 13:05:00,80.12,80.13,80.11,80.12,8500.0,61.3986,61.4063,61.3909,61.3986,8500.0
2015-03-25 13:10:00,80.11,80.12,80.1,80.11,10900.0,61.3909,61.3986,61.3833,61.3909,10900.0
2015-03-25 13:15:00,80.1,80.11,80.1,80.1,1500.0,61.3833,61.3909,61.3833,61.3833,1500.0
2015-03-25 13:20:00,80.1,80.12,80.1,80.11,1500.0,61.3833,61.3986,61.3833,61.3909,1500.0
2015-03-25 13:25:00,80.11,80.12,80.1,80.12,11900.0,61.3909,61.3986,61.3833,61.3986,11900.0
2015-03-25 13:30:00,80.11,80.12,80.11,80.11,9800.0,61.3909,61.3986,61.3909,61.3909,9800.0
2015-03-25 13:35:00,80.11,80.12,80.1,80.1,23200.0,61.3909,61.3986,61.3833,61.3833,23200.0
2015-03-25 13:40:00,80.11,80.11,80.09,80.11,6800.0,61.3909,61.3909,61.3756,61.3909,6800.0
2015-03-25 13:45:00,80.11,80.12,80.1,80.1,1900.0,61.3909,61.3986,61.3833,61.3833,1900.0
2015-03-25 13:50:00,80.1,80.12,80.1,80.11,15500.0,61.3833,61.3986,61.3833,61.3909,15500.0
2015-03-25 13:55:00,80.11,80.13,80.1,80.12,13600.0,61.3909,61.4063,61.3833,61.3986,13600.0
2015-03-25 14:00:00,80.12,80.12,80.11,80.12,2700.0,61.3986,61.3986,61.3909,61.3986,2700.0
2015-03-25 14:05:00,80.12,80.12,80.1,80.11,3200.0,61.3986,61.3986,61.3833,61.3909,3200.0
2015-03-25 14:10:00,80.12,80.12,80.11,80.12,3100.0,61.3986,61.3986,61.3909,61.3986,3100.0
2015-03-25 14:15:00,80.11,80.12,80.09,80.09,9100.0,61.3909,61.3986,61.3756,61.3756,9100.0
2015-03-25 14:20:00,80.1,80.11,80.09,80.11,4700.0,61.3833,61.3909,61.3756,61.3909,4700.0
2015-03-25 14:25:00,80.11,80.12,80.1,80.11,6100.0,61.3909,61.3986,61.3833,61.3909,6100.0
2015-03-25 14:30:00,80.11,80.12,80.11,80.11,4500.0,61.3909,61.3986,61.3909,61.3909,4500.0
2015-03-25 14:35:00,80.11,80.12,80.11,80.12,1400.0,61.3909,61.3986,61.3909,61.3986,1400.0
2015-03-25 14:40:00,80.12,80.12,80.11,80.12,5100.0,61.3986,61.3986,61.3909,61.3986,5100.0
2015-03-25 14:45:00,80.12,80.12,80.1,80.11,4100.0,61.3986,61.3986,61.3833,61.3909,4100.0
2015-03-25 14:50:00,80.1,80.11,80.09,80.1,17900.0,61.3833,61.3909,61.3756,61.3833,17900.0
2015-03-25 14:55:00,80.09,80.11,80.09,80.1,9300.0,61.3756,61.3909,61.3756,61.3833,9300.0
2015-03-25 15:00:00,80.11,80.11,80.09,80.11,4500.0,61.3909,61.3909,61.3756,61.3909,4500.0
2015-03-25 15:05:00,80.1,80.11,80.09,80.1,3800.0,61.3833,61.3909,61.3756,61.3833,3800.0
2015-03-25 15:10:00,80.1,80.11,80.1,80.11,3800.0,61.3833,61.3909,61.3833,61.3909,3800.0
2015-03-25 15:15:00,80.1,80.11,80.09,80.09,8600.0,61.3833,61.3909,61.3756,61.3756,8600.0
2015-03-25 15:20:00,80.1,80.11,80.09,80.1,12000.0,61.3833,61.3909,61.3756,61.3833,12000.0
2015-03-25 15:25:00,80.1,80.11,80.09,80.1,1800.0,61.3833,61.3909,61.3756,61.3833,1800.0
2015-03-25 15:30:00,80.1,80.11,80.09,80.1,22900.0,61.3833,61.3909,61.3756,61.3833,22900.0
2015-03-25 15:35:00,80.09,80.1,80.09,80.09,8900.0,61.3756,61.3833,61.3756,61.3756,8900.0
2015-03-25 15:40:00,80.1,80.1,80.09,80.09,33200.0,61.3833,61.3833,61.3756,61.3756,33200.0
2015-03-25 15:45:00,80.09,80.1,80.08,80.09,31900.0,61.3756,61.3833,61.368,61.3756,31900.0
2015-03-25 15:50:00,80.09,80.1,80.08,80.09,6000.0,61.3756,61.3833,61.368,61.3756,6000.0
2015-03-25 15:55:00,80.08,80.1,80.07,80.09,21200.0,61.368,61.3833,61.3603,61.3756,21200.0
2015-03-26 09:30:00,80.1,80.1,80.06,80.09,34300.0,61.3833,61.3833,61.3526,61.3756,34300.0
2015-03-26 09:35:00,80.1,80.1,80.07,80.09,2200.0,61.3833,61.3833,61.3603,61.3756,2200.0
2015-03-26 09:40:00,80.1,80.1,80.08,80.1,3100.0,61.3833,61.3833,61.368,61.3833,3100.0
2015-03-26 09:45:00,80.07,80.12,80.07,80.08,3900.0,61.3603,61.3986,61.3603,61.368,3900.0
2015-03-26 09:50:00,80.09,80.11,80.08,80.11,4900.0,61.3756,61.3909,61.368,61.3909,4900.0
2015-03-26 09:55:00,80.1,80.1,80.09,80.09,700.0,61.3833,61.3833,61.3756,61.3756,700.0
2015-03-26 10:00:00,80.09,80.1,80.06,80.08,5500.0,61.3756,61.3833,61.3526,61.368,5500.0
2015-03-26 10:05:00,80.08,80.09,80.08,80.08,1100.0,61.368,61.3756,61.368,61.368,1100.0
2015-03-26 10:10:00,80.07,80.08,80.06,80.08,5400.0,61.3603,61.368,61.3526,61.368,5400.0
2015-03-26 10:15:00,80.08,80.08,80.07,80.08,2200.0,61.368,61.368,61.3603,61.368,2200.0
2015-03-26 10:20:00,80.07,80.08,80.06,80.06,2500.0,61.3603,61.368,61.3526,61.3526,2500.0
2015-03-26 10:25:00,80.07,80.07,80.05,80.05,9300.0,61.3603,61.3603,61.345,61.345,9300.0
2015-03-26 10:30:00,80.06,80.07,80.05,80.06,4000.0,61.3526,61.3603,61.345,61.3526,4000.0
2015-03-26 10:35:00,80.06,80.06,80.05,80.06,2500.0,61.3526,61.3526,61.345,61.3526,2500.0
2015-03-26 10:40:00,80.05,80.06,80.05,80.05,1600.0,61.345,61.3526,61.345,61.345,1600.0
2015-03-26 10:45:00,80.06,80.07,80.05,80.06,4000.0,61.3526,61.3603,61.345,61.3526,4000.0
2015-03-26 10:50:00,80.06,80.08,80.05,80.07,2300.0,61.3526,61.368,61.345,61.3603,2300.0
2015-03-26 10:55:00,80.05,80.08,80.05,80.06,2200.0,61.345,61.368,61.345,61.3526,2200.0
2015-03-26 11:00:00,80.07,80.07,80.06,80.06,400.0,61.3603,61.3603,61.3526,61.3526,400.0
2015-03-26 11:05:00,80.06,80.06,80.05,80.05,1500.0,61.3526,61.3526,61.345,61.345,1500.0
2015-03-26 11:10:00,80.06,80.06,80.04,80.05,3400.0,61.3526,61.3526,61.3373,61.345,3400.0
2015-03-26 11:15:00,80.06,80.06,80.04,80.05,6300.0,61.3526,61.3526,61.3373,61.345,6300.0
2015-03-26 11:20:00,80.05,80.06,80.05,80.05,5800.0,61.345,61.3526,61.345,61.345,5800.0
2015-03-26 11:25:00,80.06,80.08,80.05,80.06,8400.0,61.3526,61.368,61.345,61.3526,8400.0
2015-03-26 11:30:00,80.07,80.08,80.06,80.07,6400.0,61.3603,61.368,61.3526,61.3603,6400.0
2015-03-26 11:35:00,80.08,80.08,80.06,80.07,1500.0,61.368,61.368,61.3526,61.3603,1500.0
2015-03-26 11:40:00,80.08,80.08,80.06,80.08,4100.0,61.368,61.368,61.3526,61.368,4100.0
2015-03-26 11:45:00,80.07,80.08,80.06,80.07,2000.0,61.3603,61.368,61.3526,61.3603,2000.0
2015-03-26 11:50:00,80.08,80.08,80.06,80.07,500.0,61.368,61.368,61.3526,61.3603,500.0
2015-03-26 11:55:00,80.06,80.07,80.06,80.06,2000.0,61.3526,61.3603,61.3526,61.3526,2000.0
2015-03-26 12:00:00,80.06,80.07,80.06,80.07,1200.0,61.3526,61.3603,61.3526,61.3603,1200.0
2015-03-26 12:05:00,80.07,80.08,80.06,80.08,13100.0,61.3603,61.368,61.3526,61.368,13100.0
2015-03-26 12:10:00,80.08,80.09,80.07,80.08,12400.0,61.368,61.3756,61.3603,61.368,12400.0
2015-03-26 12:15:00,80.09,80.09,80.07,80.07,1100.0,61.3756,61.3756,61.3603,61.3603,1100.0
2015-03-26 12:20:00,80.07,80.09,80.06,80.07,3300.0,61.3603,61.3756,61.3526,61.3603,3300.0
2015-03-26 12:25:00,80.08,80.08,80.07,80.07,2000.0,61.368,61.368,61.3603,61.3603,2000.0
2015-03-26 12:30:00,80.07,80.08,80.07,80.07,2900.0,61.3603,61.368,61.3603,61.3603,2900.0
2015-03-26 12:35:00,80.06,80.09,80.06,80.09,49200.0,61.3526,61.3756,61.3526,61.3756,49200.0
2015-03-26 12:40:00,80.09,80.09,80.08,80.08,2900.0,61.3756,61.3756,61.368,61.368,2900.0
2015-03-26 12:45:00,80.08,80.09,80.08,80.08,2500.0,61.368,61.3756,61.368,61.368,2500.0
2015-03-26 12:50:00,80.08,80.09,80.08,80.09,1100.0,61.368,61.3756,61.368,61.3756,1100.0
2015-03-26 12:55:00,80.09,80.09,80.08,80.09,100.0,61.3756,61.3756,61.368,61.3756,100.0
2015-03-26 13:00:00,80.08,80.08,80.08,80.08,400.0,61.368,61.368,61.368,61.368,400.0
2015-03-26 13:05:00,80.08,80.08,80.05,80.05,6700.0,61.368,61.368,61.345,61.345,6700.0
2015-03-26 13:10:00,80.06,80.08,80.05,80.06,7600.0,61.3526,61.368,61.345,61.3526,7600.0
2015-03-26 13:15:00,80.08,80.08,80.07,80.08,3300.0,61.368,61.368,61.3603,61.368,3300.0
2015-03-26 13:20:00,80.08,80.08,80.05,80.07,10800.0,61.368,61.368,61.345,61.3603,10800.0
2015-03-26 13:25:00,80.08,80.08,80.07,80.08,7400.0,61.368,61.368,61.3603,61.368,7400.0
2015-03-26 13:30:00,80.08,80.08,80.06,80.07,5400.0,61.368,61.368,61.3526,61.3603,5400.0
2015-03-26 13:35:00,80.07,80.07,80.06,80.07,3100.0,61.3603,61.3603,61.3526,61.3603,3100.0
2015-03-26 13:40:00,80.06,80.08,80.05,80.08,14100.0,61.3526,61.368,61.345,61.368,14100.0
2015-03-26 13:45:00,80.09,80.09,80.06,80.08,1000.0,61.3756,61.3756,61.3526,61.368,1000.0
2015-03-26 13:50:00,80.06,80.09,80.06,80.08,4300.0,61.3526,61.3756,61.3526,61.368,4300.0
2015-03-26 13:55:00,80.07,80.08,80.04,80.04,3500.0,61.3603,61.368,61.3373,61.3373,3500.0
2015-03-26 14:00:00,80.06,80.08,80.04,80.06,2200.0,61.3526,61.368,61.3373,61.3526,2200.0
2015-03-26 14:05:00,80.05,80.08,80.05,80.05,2400.0,61.345,61.368,61.345,61.345,2400.0
2015-03-26 14:10:00,80.08,80.08,80.05,80.06,2300.0,61.368,61.368,61.345,61.3526,2300.0
2015-03-26 14:15:00,80.05,80.07,80.04,80.07,4800.0,61.345,61.3603,61.3373,61.3603,4800.0
2015-03-26 14:20:00,80.06,80.07,80.06,80.07,400.0,61.3526,61.3603,61.3526,61.3603,400.0
2015-03-26 14:25:00,80.07,80.08,80.06,80.06,20300.0,61.3603,61.368,61.3526,61.3526,20300.0
2015-03-26 14:30:00,80.06,80.07,80.05,80.07,4400.0,61.3526,61.3603,61.345,61.3603,4400.0
2015-03-26 14:35:00,80.07,80.07,80.06,80.06,4900.0,61.3603,61.3603,61.3526,61.3526,4900.0
2015-03-26 14:40:00,80.06,80.08,80.06,80.08,5300.0,61.3526,61.368,61.3526,61.368,5300.0
2015-03-26 14:45:00,80.07,80.08,80.06,80.07,3100.0,61.3603,61.368,61.3526,61.3603,3100.0
2015-03-26 14:50:00,80.06,80.08,80.06,80.07,2700.0,61.3526,61.368,61.3526,61.3603,2700.0
2015-03-26 14:55:00,80.06,80.08,80.06,80.08,5800.0,61.3526,61.368,61.3526,61.368,5800.0
2015-03-26 15:00:00,80.08,80.08,80.07,80.08,2000.0,61.368,61.368,61.3603,61.368,2000.0
2015-03-26 15:05:00,80.07,80.08,80.06,80.07,6300.0,61.3603,61.368,61.3526,61.3603,6300.0
2015-03-26 15:10:00,80.06,80.07,80.06,80.07,1600.0,61.3526,61.3603,61.3526,61.3603,1600.0
2015-03-26 15:15:00,80.07,80.07,80.06,80.06,2000.0,61.3603,61.3603,61.3526,61.3526,2000.0
2015-03-26 15:20:00,80.07,80.08,80.06,80.07,2200.0,61.3603,61.368,61.3526,61.3603,2200.0
2015-03-26 15:25:00,80.08,80.1,80.07,80.09,6200.0,61.368,61.3833,61.3603,61.3756,6200.0
2015-03-26 15:30:00,80.1,80.1,80.08,80.1,7700.0,61.3833,61.3833,61.368,61.3833,7700.0
2015-03-26 15:35:00,80.1,80.11,80.08,80.1,19200.0,61.3833,61.3909,61.368,61.3833,19200.0
2015-03-26 15:40:00,80.1,80.11,80.08,80.1,7200.0,61.3833,61.3909,61.368,61.3833,7200.0
2015-03-26 15:45:00,80.1,80.11,80.09,80.1,7700.0,61.3833,61.3909,61.3756,61.3833,7700.0
2015-03-26 15:50:00,80.1,80.11,80.09,80.1,4100.0,61.3833,61.3909,61.3756,61.3833,4100.0
2015-03-26 15:55:00,80.1,80.11,80.09,80.11,29100.0,61.3833,61.3909,61.3756,61.3909,29100.0
2015-03-27 09:30:00,80.15,80.15,80.11,80.11,13500.0,61.4216,61.4216,61.3909,61.3909,13500.0
2015-03-27 09:35:00,80.14,80.14,80.1,80.14,1700.0,61.4139,61.4139,61.3833,61.4139,1700.0
2015-03-27 09:40:00,80.14,80.14,80.11,80.14,4800.0,61.4139,61.4139,61.3909,61.4139,4800.0
2015-03-27 09:45:00,80.13,80.14,80.1,80.14,2300.0,61.4063,61.4139,61.3833,61.4139,2300.0
2015-03-27 09:50:00,80.14,80.15,80.11,80.11,3900.0,61.4139,61.4216,61.3909,61.3909,3900.0
2015-03-27 09:55:00,80.13,80.15,80.12,80.14,3600.0,61.4063,61.4216,61.3986,61.4139,3600.0
2015-03-27 10:00:00,80.14,80.15,80.13,80.14,1200.0,61.4139,61.4216,61.4063,61.4139,1200.0
2015-03-27 10:05:00,80.12,80.12,80.1,80.1,6400.0,61.3986,61.3986,61.3833,61.3833,6400.0
2015-03-27 10:10:00,80.1,80.14,80.1,80.11,17900.0,61.3833,61.4139,61.3833,61.3909,17900.0
2015-03-27 10:15:00,80.11,80.14,80.11,80.13,8300.0,61.3909,61.4139,61.3909,61.4063,8300.0
2015-03-27 10:20:00,80.11,80.13,80.11,80.12,1600.0,61.3909,61.4063,61.3909,61.3986,1600.0
2015-03-27 10:25:00,80.12,80.12,80.1,80.11,4300.0,61.3986,61.3986,61.3833,61.3909,4300.0
2015-03-27 10:30:00,80.11,80.14,80.1,80.13,8000.0,61.3909,61.4139,61.3833,61.4063,8000.0
2015-03-27 10:35:00,80.14,80.14,80.1,80.1,4200.0,61.4139,61.4139,61.3833,61.3833,4200.0
2015-03-27 10:40:00,80.11,80.14,80.1,80.13,1100.0,61.3909,61.4139,61.3833,61.4063,1100.0
2015-03-27 10:45:00,80.11,80.14,80.1,80.13,2400.0,61.3909,61.4139,61.3833,61.4063,2400.0
2015-03-27 10:50:00,80.1,80.12,80.1,80.12,1600.0,61.3833,61.3986,61.3833,61.3986,1600.0
2015-03-27 10:55:00,80.11,80.13,80.1,80.12,2500.0,61.3909,61.4063,61.3833,61.3986,2500.0
2015-03-27 11:00:00,80.12,80.13,80.11,80.12,600.0,61.3986,61.4063,61.3909,61.3986,600.0
2015-03-27 11:05:00,80.13,80.14,80.12,80.12,2800.0,61.4063,61.4139,61.3986,61.3986,2800.0
2015-03-27 11:10:00,80.13,80.14,80.11,80.13,2600.0,61.4063,61.4139,61.3909,61.4063,2600.0
2015-03-27 11:15:00,80.13,80.13,80.11,80.11,400.0,61.4063,61.4063,61.3909,61.3909,400.0
2015-03-27 11:20:00,80.13,80.14,80.09,80.13,9200.0,61.4063,61.4139,61.3756,61.4063,9200.0
2015-03-27 11:25:00,80.11,80.14,80.11,80.13,2300.0,61.3909,61.4139,61.3909,61.4063,2300.0
2015-03-27 11:30:00,80.15,80.15,80.1,80.13,6100.0,61.4216,61.4216,61.3833,61.4063,6100.0
2015-03-27 11:35:00,80.12,80.14,80.1,80.12,4500.0,61.3986,61.4139,61.3833,61.3986,4500.0
2015-03-27 11:40:00,80.13,80.14,80.1,80.12,700.0,61.4063,61.4139,61.3833,61.3986,700.0
2015-03-27 11:45:00,80.13,80.13,80.1,80.1,900.0,61.4063,61.4063,61.3833,61.3833,900.0
2015-03-27 11:50:00,80.13,80.13,80.11,80.12,1200.0,61.4063,61.4063,61.3909,61.3986,1200.0
2015-03-27 11:55:00,80.1,80.14,80.1,80.14,3800.0,61.3833,61.4139,61.3833,61.4139,3800.0
2015-03-27 12:00:00,80.14,80.14,80.14,80.14,0.0,61.4139,61.4139,61.4139,61.4139,0.0
2015-03-27 12:05:00,80.13,80.13,80.13,80.13,300.0,61.4063,61.4063,61.4063,61.4063,300.0
2015-03-27 12:10:00,80.13,80.14,80.12,80.13,5600.0,61.4063,61.4139,61.3986,61.4063,5600.0
2015-03-27 12:15:00,80.13,80.13,80.12,80.13,2300.0,61.4063,61.4063,61.3986,61.4063,2300.0
2015-03-27 12:20:00,80.13,80.13,80.12,80.12,2300.0,61.4063,61.4063,61.3986,61.3986,2300.0
2015-03-27 12:25:00,80.12,80.13,80.12,80.12,1500.0,61.3986,61.4063,61.3986,61.3986,1500.0
2015-03-27 12:30:00,80.13,80.13,80.12,80.12,1000.0,61.4063,61.4063,61.3986,61.3986,1000.0
2015-03-27 12:35:00,80.13,80.13,80.12,80.13,26200.0,61.4063,61.4063,61.3986,61.4063,26200.0
2015-03-27 12:40:00,80.13,80.13,80.11,80.11,40100.0,61.4063,61.4063,61.3909,61.3909,40100.0
2015-03-27 12:45:00,80.12,80.12,80.11,80.11,1300.0,61.3986,61.3986,61.3909,61.3909,1300.0
2015-03-27 12:50:00,80.12,80.12,80.11,80.11,700.0,61.3986,61.3986,61.3909,61.3909,700.0
2015-03-27 12:55:00,80.11,80.12,80.1,80.12,10800.0,61.3909,61.3986,61.3833,61.3986,10800.0
2015-03-27 13:00:00,80.12,80.12,80.1,80.11,1700.0,61.3986,61.3986,61.3833,61.3909,1700.0
2015-03-27 13:05:00,80.11,80.12,80.11,80.12,800.0,61.3909,61.3986,61.3909,61.3986,800.0
2015-03-27 13:10:00,80.11,80.12,80.11,80.11,2400.0,61.3909,61.3986,61.3909,61.3909,2400.0
2015-03-27 13:15:00,80.11,80.12,80.11,80.12,2700.0,61.3909,61.3986,61.3909,61.3986,2700.0
2015-03-27 13:20:00,80.12,80.12,80.11,80.11,3400.0,61.3986,61.3986,61.3909,61.3909,3400.0
2015-03-27 13:25:00,80.12,80.12,80.1,80.12,41600.0,61.3986,61.3986,61.3833,61.3986,41600.0
2015-03-27 13:30:00,80.11,80.11,80.1,80.11,1900.0,61.3909,61.3909,61.3833,61.3909,1900.0
2015-03-27 13:35:00,80.11,80.11,80.1,80.1,25800.0,61.3909,61.3909,61.3833,61.3833,25800.0
2015-03-27 13:40:00,80.1,80.11,80.1,80.1,2300.0,61.3833,61.3909,61.3833,61.3833,2300.0
2015-03-27 13:45:00,80.1,80.11,80.1,80.11,2900.0,61.3833,61.3909,61.3833,61.3909,2900.0
2015-03-27 13:50:00,80.1,80.11,80.1,80.11,1500.0,61.3833,61.3909,61.3833,61.3909,1500.0
2015-03-27 13:55:00,80.1,80.11,80.1,80.11,2700.0,61.3833,61.3909,61.3833,61.3909,2700.0
2015-03-27 14:00:00,80.11,80.11,80.08,80.11,76500.0,61.3909,61.3909,61.368,61.3909,76500.0
2015-03-27 14:05:00,80.1,80.11,80.1,80.11,9500.0,61.3833,61.3909,61.3833,61.3909,9500.0
2015-03-27 14:10:00,80.1,80.11,80.1,80.1,8000.0,61.3833,61.3909,61.3833,61.3833,8000.0
2015-03-27 14:15:00,80.11,80.12,80.11,80.12,22100.0,61.3909,61.3986,61.3909,61.3986,22100.0
2015-03-27 14:20:00,80.11,80.12,80.11,80.12,23400.0,61.3909,61.3986,61.3909,61.3986,23400.0
2015-03-27 14:25:00,80.11,80.12,80.11,80.12,22600.0,61.3909,61.3986,61.3909,61.3986,22600.0
2015-03-27 14:30:00,80.12,80.12,80.11,80.12,27300.0,61.3986,61.3986,61.3909,61.3986,27300.0
2015-03-27 14:35:00,80.11,80.13,80.11,80.13,20500.0,61.3909,61.4063,61.3909,61.4063,20500.0
2015-03-27 14:40:00,80.13,80.13,80.12,80.13,32400.0,61.4063,61.4063,61.3986,61.4063,32400.0
2015-03-27 14:45:00,80.13,80.14,80.13,80.14,21200.0,61.4063,61.4139,61.4063,61.4139,21200.0
2015-03-27 14:50:00,80.14,80.15,80.13,80.15,26200.0,61.4139,61.4216,61.4063,61.4216,26200.0
2015-03-27 14:55:00,80.15,80.15,80.14,80.15,13600.0,61.4216,61.4216,61.4139,61.4216,13600.0
2015-03-27 15:00:00,80.14,80.15,80.13,80.15,28300.0,61.4139,61.4216,61.4063,61.4216,28300.0
2015-03-27 15:05:00,80.14,80.15,80.13,80.15,20500.0,61.4139,61.4216,61.4063,61.4216,20500.0
2015-03-27 15:10:00,80.15,80.15,80.13,80.13,19400.0,61.4216,61.4216,61.4063,61.4063,19400.0
2015-03-27 15:15:00,80.13,80.15,80.13,80.15,10700.0,61.4063,61.4216,61.4063,61.4216,10700.0
2015-03-27 15:20:00,80.15,80.15,80.13,80.15,19000.0,61.4216,61.4216,61.4063,61.4216,19000.0
2015-03-27 15:25:00,80.15,80.15,80.14,80.15,8100.0,61.4216,61.4216,61.4139,61.4216,8100.0
2015-03-27 15:30:00,80.15,80.15,80.13,80.14,8400.0,61.4216,61.4216,61.4063,61.4139,8400.0
2015-03-27 15:35:00,80.13,80.14,80.12,80.13,11000.0,61.4063,61.4139,61.3986,61.4063,11000.0
2015-03-27 15:40:00,80.13,80.14,80.13,80.14,20800.0,61.4063,61.4139,61.4063,61.4139,20800.0
2015-03-27 15:45:00,80.14,80.14,80.12,80.13,14400.0,61.4139,61.4139,61.3986,61.4063,14400.0
2015-03-27 15:50:00,80.13,80.13,80.11,80.11,9200.0,61.4063,61.4063,61.3909,61.3909,9200.0
2015-03-27 15:55:00,80.13,80.14,80.11,80.14,25400.0,61.4063,61.4139,61.3909,61.4139,25400.0
2015-03-30 09:30:00,80.17,80.17,80.13,80.14,16300.0,61.4369,61.4369,61.4063,61.4139,16300.0
2015-03-30 09:35:00,80.14,80.14,80.12,80.13,4800.0,61.4139,61.4139,61.3986,61.4063,4800.0
2015-03-30 09:40:00,80.14,80.15,80.14,80.14,4000.0,61.4139,61.4216,61.4139,61.4139,4000.0
2015-03-30 09:45:00,80.14,80.15,80.12,80.15,2000.0,61.4139,61.4216,61.3986,61.4216,2000.0
2015-03-30 09:50:00,80.15,80.16,80.14,80.16,7000.0,61.4216,61.4293,61.4139,61.4293,7000.0
2015-03-30 09:55:00,80.16,80.16,80.15,80.15,5700.0,61.4293,61.4293,61.4216,61.4216,5700.0
2015-03-30 10:00:00,80.16,80.16,80.15,80.16,1300.0,61.4293,61.4293,61.4216,61.4293,1300.0
2015-03-30 10:05:00,80.15,80.16,80.13,80.16,10500.0,61.4216,61.4293,61.4063,61.4293,10500.0
2015-03-30 10:10:00,80.15,80.15,80.14,80.14,500.0,61.4216,61.4216,61.4139,61.4139,500.0
2015-03-30 10:15:00,80.14,80.14,80.13,80.14,500.0,61.4139,61.4139,61.4063,61.4139,500.0
2015-03-30 10:20:00,80.13,80.15,80.13,80.14,3700.0,61.4063,61.4216,61.4063,61.4139,3700.0
2015-03-30 10:25:00,80.14,80.15,80.14,80.15,7000.0,61.4139,61.4216,61.4139,61.4216,7000.0
2015-03-30 10:30:00,80.14,80.15,80.14,80.15,2200.0,61.4139,61.4216,61.4139,61.4216,2200.0
2015-03-30 10:35:00,80.14,80.15,80.13,80.14,6600.0,61.4139,61.4216,61.4063,61.4139,6600.0
2015-03-30 10:40:00,80.14,80.15,80.14,80.14,6300.0,61.4139,61.4216,61.4139,61.4139,6300.0
2015-03-30 10:45:00,80.14,80.15,80.14,80.15,2800.0,61.4139,61.4216,61.4139,61.4216,2800.0
2015-03-30 10:50:00,80.15,80.15,80.14,80.15,5300.0,61.4216,61.4216,61.4139,61.4216,5300.0
2015-03-30 10:55:00,80.14,80.15,80.14,80.14,4300.0,61.4139,61.4216,61.4139,61.4139,4300.0
2015-03-30 11:00:00,80.14,80.15,80.14,80.14,12800.0,61.4139,61.4216,61.4139,61.4139,12800.0
2015-03-30 11:05:00,80.14,80.15,80.13,80.14,2200.0,61.4139,61.4216,61.4063,61.4139,2200.0
2015-03-30 11:10:00,80.14,80.15,80.13,80.13,700.0,61.4139,61.4216,61.4063,61.4063,700.0
2015-03-30 11:15:00,80.14,80.15,80.13,80.13,1300.0,61.4139,61.4216,61.4063,61.4063,1300.0
2015-03-30 11:20:00,80.14,80.15,80.14,80.14,1800.0,61.4139,61.4216,61.4139,61.4139,1800.0
2015-03-30 11:25:00,80.13,80.15,80.13,80.14,4300.0,61.4063,61.4216,61.4063,61.4139,4300.0
2015-03-30 11:30:00,80.15,80.15,80.13,80.14,12600.0,61.4216,61.4216,61.4063,61.4139,12600.0
2015-03-30 11:35:00,80.14,80.15,80.13,80.13,900.0,61.4139,61.4216,61.4063,61.4063,900.0
2015-03-30 11:40:00,80.13,80.15,80.13,80.14,1700.0,61.4063,61.4216,61.4063,61.4139,1700.0
2015-03-30 11:45:00,80.14,80.15,80.14,80.14,200.0,61.4139,61.4216,61.4139,61.4139,200.0
2015-03-30 11:50:00,80.14,80.15,80.14,80.15,1700.0,61.4139,61.4216,61.4139,61.4216,1700.0
2015-03-30 11:55:00,80.14,80.15,80.14,80.14,1700.0,61.4139,61.4216,61.4139,61.4139,1700.0
2015-03-30 12:00:00,80.14,80.15,80.13,80.13,10700.0,61.4139,61.4216,61.4063,61.4063,10700.0
2015-03-30 12:05:00,80.13,80.14,80.13,80.13,1300.0,61.4063,61.4139,61.4063,61.4063,1300.0
2015-03-30 12:10:00,80.13,80.13,80.13,80.13,300.0,61.4063,61.4063,61.4063,61.4063,300.0
2015-03-30 12:15:00,80.14,80.14,80.13,80.13,700.0,61.4139,61.4139,61.4063,61.4063,700.0
2015-03-30 12:20:00,80.12,80.14,80.12,80.13,700.0,61.3986,61.4139,61.3986,61.4063,700.0
2015-03-30 12:25:00,80.13,80.14,80.12,80.13,42000.0,61.4063,61.4139,61.3986,61.4063,42000.0
2015-03-30 12:30:00,80.13,80.15,80.13,80.14,22200.0,61.4063,61.4216,61.4063,61.4139,22200.0
2015-03-30 12:35:00,80.13,80.15,80.12,80.15,52100.0,61.4063,61.4216,61.3986,61.4216,52100.0
2015-03-30 12:40:00,80.14,80.15,80.14,80.14,9500.0,61.4139,61.4216,61.4139,61.4139,9500.0
2015-03-30 12:45:00,80.14,80.15,80.13,80.14,6600.0,61.4139,61.4216,61.4063,61.4139,6600.0
2015-03-30 12:50:00,80.14,80.15,80.14,80.14,100.0,61.4139,61.4216,61.4139,61.4139,100.0
2015-03-30 12:55:00,80.14,80.15,80.13,80.13,1800.0,61.4139,61.4216,61.4063,61.4063,1800.0
2015-03-30 13:00:00,80.15,80.15,80.13,80.14,54800.0,61.4216,61.4216,61.4063,61.4139,54800.0
2015-03-30 13:05:00,80.13,80.15,80.13,80.14,5200.0,61.4063,61.4216,61.4063,61.4139,5200.0
2015-03-30 13:10:00,80.14,80.15,80.13,80.13,1400.0,61.4139,61.4216,61.4063,61.4063,1400.0
2015-03-30 13:15:00,80.13,80.15,80.13,80.15,7800.0,61.4063,61.4216,61.4063,61.4216,7800.0
2015-03-30 13:20:00,80.15,80.15,80.13,80.13,25700.0,61.4216,61.4216,61.4063,61.4063,25700.0
2015-03-30 13:25:00,80.14,80.14,80.13,80.14,1400.0,61.4139,61.4139,61.4063,61.4139,1400.0
2015-03-30 13:30:00,80.14,80.14,80.13,80.14,600.0,61.4139,61.4139,61.4063,61.4139,600.0
2015-03-30 13:35:00,80.14,80.14,80.13,80.14,6000.0,61.4139,61.4139,61.4063,61.4139,6000.0
2015-03-30 13:40:00,80.13,80.14,80.13,80.14,5400.0,61.4063,61.4139,61.4063,61.4139,5400.0
2015-03-30 13:45:00,80.15,80.15,80.14,80.15,1200.0,61.4216,61.4216,61.4139,61.4216,1200.0
2015-03-30 13:50:00,80.15,80.15,80.14,80.14,3800.0,61.4216,61.4216,61.4139,61.4139,3800.0
2015-03-30 13:55:00,80.14,80.14,80.13,80.13,3900.0,61.4139,61.4139,61.4063,61.4063,3900.0
2015-03-30 14:00:00,80.13,80.14,80.12,80.12,2000.0,61.4063,61.4139,61.3986,61.3986,2000.0
2015-03-30 14:05:00,80.13,80.14,80.12,80.13,7100.0,61.4063,61.4139,61.3986,61.4063,7100.0
2015-03-30 14:10:00,80.12,80.14,80.12,80.13,5800.0,61.3986,61.4139,61.3986,61.4063,5800.0
2015-03-30 14:15:00,80.13,80.14,80.12,80.14,4000.0,61.4063,61.4139,61.3986,61.4139,4000.0
2015-03-30 14:20:00,80.14,80.14,80.13,80.14,3100.0,61.4139,61.4139,61.4063,61.4139,3100.0
2015-03-30 14:25:00,80.14,80.14,80.13,80.14,1700.0,61.4139,61.4139,61.4063,61.4139,1700.0
2015-03-30 14:30:00,80.13,80.14,80.13,80.13,3400.0,61.4063,61.4139,61.4063,61.4063,3400.0
2015-03-30 14:35:00,80.13,80.14,80.13,80.14,1200.0,61.4063,61.4139,61.4063,61.4139,1200.0
2015-03-30 14:40:00,80.13,80.14,80.12,80.14,24800.0,61.4063,61.4139,61.3986,61.4139,24800.0
2015-03-30 14:45:00,80.13,80.14,80.12,80.12,1500.0,61.4063,61.4139,61.3986,61.3986,1500.0
2015-03-30 14:50:00,80.13,80.14,80.12,80.14,8500.0,61.4063,61.4139,61.3986,61.4139,8500.0
2015-03-30 14:55:00,80.12,80.14,80.12,80.12,1400.0,61.3986,61.4139,61.3986,61.3986,1400.0
2015-03-30 15:00:00,80.13,80.14,80.12,80.12,2300.0,61.4063,61.4139,61.3986,61.3986,2300.0
2015-03-30 15:05:00,80.13,80.14,80.12,80.13,2500.0,61.4063,61.4139,61.3986,61.4063,2500.0
2015-03-30 15:10:00,80.13,80.14,80.12,80.12,1300.0,61.4063,61.4139,61.3986,61.3986,1300.0
2015-03-30 15:15:00,80.13,80.14,80.13,80.13,4900.0,61.4063,61.4139,61.4063,61.4063,4900.0
2015-03-30 15:20:00,80.13,80.14,80.12,80.13,2400.0,61.4063,61.4139,61.3986,61.4063,2400.0
2015-03-30 15:25:00,80.13,80.14,80.12,80.12,3700.0,61.4063,61.4139,61.3986,61.3986,3700.0
2015-03-30 15:30:00,80.12,80.14,80.12,80.14,3600.0,61.3986,61.4139,61.3986,61.4139,3600.0
2015-03-30 15:35:00,80.14,80.14,80.13,80.14,9000.0,61.4139,61.4139,61.4063,61.4139,9000.0
2015-03-30 15:40:00,80.13,80.14,80.13,80.13,15400.0,61.4063,61.4139,61.4063,61.4063,15400.0
2015-03-30 15:45:00,80.13,80.14,80.13,80.14,3500.0,61.4063,61.4139,61.4063,61.4139,3500.0
2015-03-30 15:50:00,80.13,80.16,80.13,80.14,8300.0,61.4063,61.4293,61.4063,61.4139,8300.0
2015-03-30 15:55:00,80.14,80.15,80.13,80.14,5000.0,61.4139,61.4216,61.4063,61.4139,5000.0
2015-03-31 09:30:00,80.14,80.16,80.13,80.14,25500.0,61.4139,61.4293,61.4063,61.4139,25500.0
2015-03-31 09:35:00,80.14,80.16,80.12,80.14,4300.0,61.4139,61.4293,61.3986,61.4139,4300.0
2015-03-31 09:40:00,80.16,80.16,80.13,80.16,16800.0,61.4293,61.4293,61.4063,61.4293,16800.0
2015-03-31 09:45:00,80.16,80.16,80.14,80.14,10100.0,61.4293,61.4293,61.4139,61.4139,10100.0
2015-03-31 09:50:00,80.14,80.16,80.14,80.15,10700.0,61.4139,61.4293,61.4139,61.4216,10700.0
2015-03-31 09:55:00,80.16,80.17,80.15,80.17,4100.0,61.4293,61.4369,61.4216,61.4369,4100.0
2015-03-31 10:00:00,80.17,80.17,80.15,80.16,4700.0,61.4369,61.4369,61.4216,61.4293,4700.0
2015-03-31 10:05:00,80.16,80.18,80.16,80.17,34700.0,61.4293,61.4446,61.4293,61.4369,34700.0
2015-03-31 10:10:00,80.18,80.18,80.16,80.16,17900.0,61.4446,61.4446,61.4293,61.4293,17900.0
2015-03-31 10:15:00,80.17,80.18,80.16,80.16,4400.0,61.4369,61.4446,61.4293,61.4293,4400.0
2015-03-31 10:20:00,80.17,80.18,80.16,80.17,1700.0,61.4369,61.4446,61.4293,61.4369,1700.0
2015-03-31 10:25:00,80.17,80.18,80.17,80.17,1000.0,61.4369,61.4446,61.4369,61.4369,1000.0
2015-03-31 10:30:00,80.17,80.18,80.17,80.17,1400.0,61.4369,61.4446,61.4369,61.4369,1400.0
2015-03-31 10:35:00,80.17,80.18,80.16,80.17,2900.0,61.4369,61.4446,61.4293,61.4369,2900.0
2015-03-31 10:40:00,80.16,80.17,80.16,80.16,11300.0,61.4293,61.4369,61.4293,61.4293,11300.0
2015-03-31 10:45:00,80.17,80.17,80.16,80.17,46700.0,61.4369,61.4369,61.4293,61.4369,46700.0
2015-03-31 10:50:00,80.16,80.18,80.16,80.18,4000.0,61.4293,61.4446,61.4293,61.4446,4000.0
2015-03-31 10:55:00,80.18,80.18,80.17,80.17,2900.0,61.4446,61.4446,61.4369,61.4369,2900.0
2015-03-31 11:00:00,80.16,80.18,80.16,80.17,800.0,61.4293,61.4446,61.4293,61.4369,800.0
2015-03-31 11:05:00,80.16,80.18,80.16,80.16,11800.0,61.4293,61.4446,61.4293,61.4293,11800.0
2015-03-31 11:10:00,80.18,80.18,80.16,80.17,5600.0,61.4446,61.4446,61.4293,61.4369,5600.0
2015-03-31 11:15:00,80.17,80.17,80.16,80.17,600.0,61.4369,61.4369,61.4293,61.4369,600.0
2015-03-31 11:20:00,80.16,80.17,80.15,80.16,1200.0,61.4293,61.4369,61.4216,61.4293,1200.0
2015-03-31 11:25:00,80.16,80.17,80.16,80.16,1700.0,61.4293,61.4369,61.4293,61.4293,1700.0
2015-03-31 11:30:00,80.17,80.17,80.16,80.16,1200.0,61.4369,61.4369,61.4293,61.4293,1200.0
2015-03-31 11:35:00,80.17,80.17,80.16,80.17,700.0,61.4369,61.4369,61.4293,61.4369,700.0
2015-03-31 11:40:00,80.17,80.18,80.16,80.18,1500.0,61.4369,61.4446,61.4293,61.4446,1500.0
2015-03-31 11:45:00,80.17,80.18,80.16,80.17,2700.0,61.4369,61.4446,61.4293,61.4369,2700.0
2015-03-31 11:50:00,80.17,80.18,80.16,80.16,2000.0,61.4369,61.4446,61.4293,61.4293,2000.0
2015-03-31 11:55:00,80.17,80.17,80.16,80.16,400.0,61.4369,61.4369,61.4293,61.4293,400.0
2015-03-31 12:00:00,80.17,80.17,80.15,80.15,1900.0,61.4369,61.4369,61.4216,61.4216,1900.0
2015-03-31 12:05:00,80.15,80.17,80.15,80.16,300.0,61.4216,61.4369,61.4216,61.4293,300.0
2015-03-31 12:10:00,80.17,80.17,80.15,80.16,5200.0,61.4369,61.4369,61.4216,61.4293,5200.0
2015-03-31 12:15:00,80.15,80.17,80.15,80.16,19300.0,61.4216,61.4369,61.4216,61.4293,19300.0
2015-03-31 12:20:00,80.16,80.17,80.15,80.17,2400.0,61.4293,61.4369,61.4216,61.4369,2400.0
2015-03-31 12:25:00,80.17,80.18,80.17,80.18,1500.0,61.4369,61.4446,61.4369,61.4446,1500.0
2015-03-31 12:30:00,80.18,80.19,80.18,80.19,3000.0,61.4446,61.4523,61.4446,61.4523,3000.0
2015-03-31 12:35:00,80.19,80.19,80.18,80.18,4500.0,61.4523,61.4523,61.4446,61.4446,4500.0
2015-03-31 12:40:00,80.18,80.19,80.18,80.18,2000.0,61.4446,61.4523,61.4446,61.4446,2000.0
2015-03-31 12:45:00,80.19,80.19,80.18,80.18,1800.0,61.4523,61.4523,61.4446,61.4446,1800.0
2015-03-31 12:50:00,80.19,80.19,80.18,80.19,1600.0,61.4523,61.4523,61.4446,61.4523,1600.0
2015-03-31 12:55:00,80.19,80.19,80.18,80.19,3200.0,61.4523,61.4523,61.4446,61.4523,3200.0
2015-03-31 13:00:00,80.19,80.19,80.17,80.18,12600.0,61.4523,61.4523,61.4369,61.4446,12600.0
2015-03-31 13:05:00,80.19,80.19,80.17,80.18,35100.0,61.4523,61.4523,61.4369,61.4446,35100.0
2015-03-31 13:10:00,80.17,80.2,80.16,80.19,41800.0,61.4369,61.4599,61.4293,61.4523,41800.0
2015-03-31 13:15:00,80.2,80.2,80.18,80.19,12300.0,61.4599,61.4599,61.4446,61.4523,12300.0
2015-03-31 13:20:00,80.19,80.2,80.19,80.2,2600.0,61.4523,61.4599,61.4523,61.4599,2600.0
2015-03-31 13:25:00,80.19,80.2,80.19,80.19,2600.0,61.4523,61.4599,61.4523,61.4523,2600.0
2015-03-31 13:30:00,80.2,80.22,80.19,80.22,37900.0,61.4599,61.4752,61.4523,61.4752,37900.0
2015-03-31 13:35:00,80.22,80.22,80.21,80.21,79100.0,61.4752,61.4752,61.4676,61.4676,79100.0
2015-03-31 13:40:00,80.21,80.22,80.21,80.21,35400.0,61.4676,61.4752,61.4676,61.4676,35400.0
2015-03-31 13:45:00,80.22,80.22,80.21,80.22,2700.0,61.4752,61.4752,61.4676,61.4752,2700.0
2015-03-31 13:50:00,80.22,80.22,80.21,80.22,25900.0,61.4752,61.4752,61.4676,61.4752,25900.0
2015-03-31 13:55:00,80.22,80.23,80.21,80.22,31700.0,61.4752,61.4829,61.4676,61.4752,31700.0
2015-03-31 14:00:00,80.23,80.23,80.21,80.22,23200.0,61.4829,61.4829,61.4676,61.4752,23200.0
2015-03-31 14:05:00,80.21,80.22,80.21,80.21,6100.0,61.4676,61.4752,61.4676,61.4676,6100.0
2015-03-31 14:10:00,80.21,80.22,80.21,80.21,2400.0,61.4676,61.4752,61.4676,61.4676,2400.0
2015-03-31 14:15:00,80.22,80.22,80.21,80.21,2600.0,61.4752,61.4752,61.4676,61.4676,2600.0
2015-03-31 14:20:00,80.22,80.22,80.21,80.22,4800.0,61.4752,61.4752,61.4676,61.4752,4800.0
2015-03-31 14:25:00,80.22,80.22,80.21,80.21,6400.0,61.4752,61.4752,61.4676,61.4676,6400.0
2015-03-31 14:30:00,80.21,80.22,80.21,80.21,12300.0,61.4676,61.4752,61.4676,61.4676,12300.0
2015-03-31 14:35:00,80.22,80.22,80.21,80.21,8800.0,61.4752,61.4752,61.4676,61.4676,8800.0
2015-03-31 14:40:00,80.21,80.22,80.21,80.21,9400.0,61.4676,61.4752,61.4676,61.4676,9400.0
2015-03-31 14:45:00,80.21,80.23,80.21,80.22,4400.0,61.4676,61.4829,61.4676,61.4752,4400.0
2015-03-31 14:50:00,80.23,80.23,80.22,80.22,12000.0,61.4829,61.4829,61.4752,61.4752,12000.0
2015-03-31 14:55:00,80.22,80.23,80.2,80.2,12100.0,61.4752,61.4829,61.4599,61.4599,12100.0
2015-03-31 15:00:00,80.2,80.22,80.2,80.21,5000.0,61.4599,61.4752,61.4599,61.4676,5000.0
2015-03-31 15:05:00,80.21,80.22,80.21,80.22,4000.0,61.4676,61.4752,61.4676,61.4752,4000.0
2015-03-31 15:10:00,80.21,80.22,80.21,80.21,3300.0,61.4676,61.4752,61.4676,61.4676,3300.0
2015-03-31 15:15:00,80.22,80.22,80.21,80.22,2200.0,61.4752,61.4752,61.4676,61.4752,2200.0
2015-03-31 15:20:00,80.21,80.22,80.21,80.21,3200.0,61.4676,61.4752,61.4676,61.4676,3200.0
2015-03-31 15:25:00,80.21,80.22,80.2,80.21,900.0,61.4676,61.4752,61.4599,61.4676,900.0
2015-03-31 15:30:00,80.2,80.22,80.2,80.2,1000.0,61.4599,61.4752,61.4599,61.4599,1000.0
2015-03-31 15:35:00,80.21,80.23,80.21,80.22,12800.0,61.4676,61.4829,61.4676,61.4752,12800.0
2015-03-31 15:40:00,80.23,80.24,80.22,80.23,9500.0,61.4829,61.4906,61.4752,61.4829,9500.0
2015-03-31 15:45:00,80.23,80.24,80.23,80.23,3200.0,61.4829,61.4906,61.4829,61.4829,3200.0
2015-03-31 15:50:00,80.23,80.24,80.22,80.23,9500.0,61.4829,61.4906,61.4752,61.4829,9500.0
2015-03-31 15:55:00,80.22,80.23,80.21,80.23,5100.0,61.4752,61.4829,61.4676,61.4829,5100.0
2015-04-01 09:30:00,80.18,80.19,80.14,80.15,13300.0,61.5472,61.5549,61.5165,61.5241,13300.0
2015-04-01 09:35:00,80.11,80.15,80.11,80.14,7600.0,61.4934,61.5241,61.4934,61.5165,7600.0
2015-04-01 09:40:00,80.13,80.15,80.12,80.13,4800.0,61.5088,61.5241,61.5011,61.5088,4800.0
2015-04-01 09:45:00,80.12,80.15,80.12,80.12,4900.0,61.5011,61.5241,61.5011,61.5011,4900.0
2015-04-01 09:50:00,80.15,80.15,80.14,80.14,1100.0,61.5241,61.5241,61.5165,61.5165,1100.0
2015-04-01 09:55:00,80.15,80.18,80.15,80.18,2500.0,61.5241,61.5472,61.5241,61.5472,2500.0
2015-04-01 10:00:00,80.17,80.18,80.17,80.18,1000.0,61.5395,61.5472,61.5395,61.5472,1000.0
2015-04-01 10:05:00,80.19,80.2,80.16,80.2,2400.0,61.5549,61.5625,61.5318,61.5625,2400.0
2015-04-01 10:10:00,80.17,80.2,80.17,80.18,7400.0,61.5395,61.5625,61.5395,61.5472,7400.0
2015-04-01 10:15:00,80.16,80.17,80.14,80.16,5600.0,61.5318,61.5395,61.5165,61.5318,5600.0
2015-04-01 10:20:00,80.17,80.17,80.15,80.17,2100.0,61.5395,61.5395,61.5241,61.5395,2100.0
2015-04-01 10:25:00,80.16,80.16,80.15,80.16,100.0,61.5318,61.5318,61.5241,61.5318,100.0
2015-04-01 10:30:00,80.17,80.17,80.14,80.16,5200.0,61.5395,61.5395,61.5165,61.5318,5200.0
2015-04-01 10:35:00,80.17,80.17,80.14,80.15,800.0,61.5395,61.5395,61.5165,61.5241,800.0
2015-04-01 10:40:00,80.16,80.17,80.15,80.16,300.0,61.5318,61.5395,61.5241,61.5318,300.0
2015-04-01 10:45:00,80.16,80.16,80.15,80.16,2300.0,61.5318,61.5318,61.5241,61.5318,2300.0
2015-04-01 10:50:00,80.16,80.16,80.15,80.15,3500.0,61.5318,61.5318,61.5241,61.5241,3500.0
2015-04-01 10:55:00,80.16,80.16,80.15,80.15,3200.0,61.5318,61.5318,61.5241,61.5241,3200.0
2015-04-01 11:00:00,80.16,80.16,80.15,80.16,500.0,61.5318,61.5318,61.5241,61.5318,500.0
2015-04-01 11:05:00,80.16,80.16,80.15,80.16,1500.0,61.5318,61.5318,61.5241,61.5318,1500.0
2015-04-01 11:10:00,80.16,80.16,80.15,80.15,500.0,61.5318,61.5318,61.5241,61.5241,500.0
2015-04-01 11:15:00,80.15,80.16,80.15,80.16,300.0,61.5241,61.5318,61.5241,61.5318,300.0
2015-04-01 11:20:00,80.15,80.16,80.15,80.15,1200.0,61.5241,61.5318,61.5241,61.5241,1200.0
2015-04-01 11:25:00,80.16,80.16,80.15,80.15,1800.0,61.5318,61.5318,61.5241,61.5241,1800.0
2015-04-01 11:30:00,80.15,80.16,80.13,80.14,12900.0,61.5241,61.5318,61.5088,61.5165,12900.0
2015-04-01 11:35:00,80.13,80.15,80.13,80.15,2100.0,61.5088,61.5241,61.5088,61.5241,2100.0
2015-04-01 11:40:00,80.13,80.16,80.13,80.15,5700.0,61.5088,61.5318,61.5088,61.5241,5700.0
2015-04-01 11:45:00,80.15,80.16,80.14,80.16,1600.0,61.5241,61.5318,61.5165,61.5318,1600.0
2015-04-01 11:50:00,80.16,80.16,80.14,80.15,1500.0,61.5318,61.5318,61.5165,61.5241,1500.0
2015-04-01 11:55:00,80.15,80.16,80.14,80.16,2500.0,61.5241,61.5318,61.5165,61.5318,2500.0
2015-04-01 12:00:00,80.16,80.16,80.14,80.14,4300.0,61.5318,61.5318,61.5165,61.5165,4300.0
2015-04-01 12:05:00,80.15,80.16,80.14,80.16,1100.0,61.5241,61.5318,61.5165,61.5318,1100.0
2015-04-01 12:10:00,80.16,80.16,80.15,80.15,1100.0,61.5318,61.5318,61.5241,61.5241,1100.0
2015-04-01 12:15:00,80.16,80.16,80.16,80.16,400.0,61.5318,61.5318,61.5318,61.5318,400.0
2015-04-01 12:20:00,80.15,80.19,80.14,80.18,35600.0,61.5241,61.5549,61.5165,61.5472,35600.0
2015-04-01 12:25:00,80.19,80.19,80.19,80.19,100.0,61.5549,61.5549,61.5549,61.5549,100.0
2015-04-01 12:30:00,80.19,80.19,80.17,80.19,1600.0,61.5549,61.5549,61.5395,61.5549,1600.0
2015-04-01 12:35:00,80.18,80.19,80.18,80.19,1400.0,61.5472,61.5549,61.5472,61.5549,1400.0
2015-04-01 12:40:00,80.19,80.19,80.18,80.19,3400.0,61.5549,61.5549,61.5472,61.5549,3400.0
2015-04-01 12:45:00,80.19,80.19,80.18,80.18,6400.0,61.5549,61.5549,61.5472,61.5472,6400.0
2015-04-01 12:50:00,80.18,80.19,80.18,80.19,4800.0,61.5472,61.5549,61.5472,61.5549,4800.0
2015-04-01 12:55:00,80.19,80.19,80.18,80.18,1000.0,61.5549,61.5549,61.5472,61.5472,1000.0
2015-04-01 13:00:00,80.18,80.21,80.18,80.2,18500.0,61.5472,61.5702,61.5472,61.5625,18500.0
2015-04-01 13:05:00,80.21,80.22,80.2,80.22,7600.0,61.5702,61.5779,61.5625,61.5779,7600.0
2015-04-01 13:10:00,80.21,80.22,80.21,80.21,4300.0,61.5702,61.5779,61.5702,61.5702,4300.0
2015-04-01 13:15:00,80.22,80.23,80.22,80.22,3800.0,61.5779,61.5856,61.5779,61.5779,3800.0
2015-04-01 13:20:00,80.23,80.24,80.22,80.23,4700.0,61.5856,61.5932,61.5779,61.5856,4700.0
2015-04-01 13:25:00,80.23,80.24,80.23,80.24,1200.0,61.5856,61.5932,61.5856,61.5932,1200.0
2015-04-01 13:30:00,80.24,80.24,80.23,80.23,2300.0,61.5932,61.5932,61.5856,61.5856,2300.0
2015-04-01 13:35:00,80.23,80.23,80.22,80.23,1000.0,61.5856,61.5856,61.5779,61.5856,1000.0
2015-04-01 13:40:00,80.23,80.24,80.22,80.23,11500.0,61.5856,61.5932,61.5779,61.5856,11500.0
2015-04-01 13:45:00,80.24,80.24,80.22,80.23,9300.0,61.5932,61.5932,61.5779,61.5856,9300.0
2015-04-01 13:50:00,80.22,80.24,80.22,80.24,3500.0,61.5779,61.5932,61.5779,61.5932,3500.0
2015-04-01 13:55:00,80.23,80.23,80.22,80.22,600.0,61.5856,61.5856,61.5779,61.5779,600.0
2015-04-01 14:00:00,80.22,80.23,80.22,80.22,2400.0,61.5779,61.5856,61.5779,61.5779,2400.0
2015-04-01 14:05:00,80.22,80.23,80.22,80.23,6200.0,61.5779,61.5856,61.5779,61.5856,6200.0
2015-04-01 14:10:00,80.22,80.23,80.22,80.22,1900.0,61.5779,61.5856,61.5779,61.5779,1900.0
2015-04-01 14:15:00,80.23,80.23,80.2,80.2,14200.0,61.5856,61.5856,61.5625,61.5625,14200.0
2015-04-01 14:20:00,80.21,80.22,80.2,80.21,8100.0,61.5702,61.5779,61.5625,61.5702,8100.0
2015-04-01 14:25:00,80.21,80.22,80.21,80.21,3900.0,61.5702,61.5779,61.5702,61.5702,3900.0
2015-04-01 14:30:00,80.22,80.22,80.21,80.21,3500.0,61.5779,61.5779,61.5702,61.5702,3500.0
2015-04-01 14:35:00,80.21,80.22,80.21,80.22,1200.0,61.5702,61.5779,61.5702,61.5779,1200.0
2015-04-01 14:40:00,80.21,80.22,80.21,80.21,3200.0,61.5702,61.5779,61.5702,61.5702,3200.0
2015-04-01 14:45:00,80.22,80.22,80.21,80.21,5800.0,61.5779,61.5779,61.5702,61.5702,5800.0
2015-04-01 14:50:00,80.22,80.24,80.21,80.24,9100.0,61.5779,61.5932,61.5702,61.5932,9100.0
2015-04-01 14:55:00,80.24,80.25,80.23,80.24,4300.0,61.5932,61.6009,61.5856,61.5932,4300.0
2015-04-01 15:00:00,80.25,80.25,80.23,80.24,5200.0,61.6009,61.6009,61.5856,61.5932,5200.0
2015-04-01 15:05:00,80.23,80.25,80.23,80.24,5500.0,61.5856,61.6009,61.5856,61.5932,5500.0
2015-04-01 15:10:00,80.24,80.24,80.23,80.23,2600.0,61.5932,61.5932,61.5856,61.5856,2600.0
2015-04-01 15:15:00,80.24,80.24,80.23,80.24,1100.0,61.5932,61.5932,61.5856,61.5932,1100.0
2015-04-01 15:20:00,80.24,80.24,80.23,80.23,4200.0,61.5932,61.5932,61.5856,61.5856,4200.0
2015-04-01 15:25:00,80.24,80.24,80.23,80.23,2900.0,61.5932,61.5932,61.5856,61.5856,2900.0
2015-04-01 15:30:00,80.24,80.24,80.23,80.24,2800.0,61.5932,61.5932,61.5856,61.5932,2800.0
2015-04-01 15:35:00,80.24,80.24,80.23,80.23,6700.0,61.5932,61.5932,61.5856,61.5856,6700.0
2015-04-01 15:40:00,80.23,80.24,80.23,80.24,5300.0,61.5856,61.5932,61.5856,61.5932,5300.0
2015-04-01 15:45:00,80.24,80.24,80.23,80.23,3900.0,61.5932,61.5932,61.5856,61.5856,3900.0
2015-04-01 15:50:00,80.24,80.24,80.23,80.24,1600.0,61.5932,61.5932,61.5856,61.5932,1600.0
2015-04-01 15:55:00,80.25,80.25,80.22,80.25,23500.0,61.6009,61.6009,61.5779,61.6009,23500.0
2015-04-02 09:30:00,80.24,80.24,80.2,80.24,11200.0,61.5932,61.5932,61.5625,61.5932,11200.0
2015-04-02 09:35:00,80.22,80.24,80.22,80.24,4000.0,61.5779,61.5932,61.5779,61.5932,4000.0
2015-04-02 09:40:00,80.23,80.24,80.23,80.23,6600.0,61.5856,61.5932,61.5856,61.5856,6600.0
2015-04-02 09:45:00,80.23,80.24,80.23,80.23,700.0,61.5856,61.5932,61.5856,61.5856,700.0
2015-04-02 09:50:00,80.23,80.24,80.23,80.23,200.0,61.5856,61.5932,61.5856,61.5856,200.0
2015-04-02 09:55:00,80.23,80.23,80.21,80.22,4300.0,61.5856,61.5856,61.5702,61.5779,4300.0
2015-04-02 10:00:00,80.23,80.23,80.2,80.2,6200.0,61.5856,61.5856,61.5625,61.5625,6200.0
2015-04-02 10:05:00,80.2,80.23,80.19,80.21,4300.0,61.5625,61.5856,61.5549,61.5702,4300.0
2015-04-02 10:10:00,80.22,80.22,80.19,80.19,2100.0,61.5779,61.5779,61.5549,61.5549,2100.0
2015-04-02 10:15:00,80.2,80.2,80.19,80.2,6500.0,61.5625,61.5625,61.5549,61.5625,6500.0
2015-04-02 10:20:00,80.21,80.22,80.2,80.22,13500.0,61.5702,61.5779,61.5625,61.5779,13500.0
2015-04-02 10:25:00,80.21,80.22,80.2,80.21,5000.0,61.5702,61.5779,61.5625,61.5702,5000.0
2015-04-02 10:30:00,80.22,80.23,80.21,80.23,5400.0,61.5779,61.5856,61.5702,61.5856,5400.0
2015-04-02 10:35:00,80.23,80.23,80.22,80.23,1000.0,61.5856,61.5856,61.5779,61.5856,1000.0
2015-04-02 10:40:00,80.23,80.23,80.22,80.23,700.0,61.5856,61.5856,61.5779,61.5856,700.0
2015-04-02 10:45:00,80.23,80.24,80.23,80.24,1100.0,61.5856,61.5932,61.5856,61.5932,1100.0
2015-04-02 10:50:00,80.24,80.24,80.22,80.22,3100.0,61.5932,61.5932,61.5779,61.5779,3100.0
2015-04-02 10:55:00,80.24,80.24,80.22,80.24,13600.0,61.5932,61.5932,61.5779,61.5932,13600.0
2015-04-02 11:00:00,80.24,80.24,80.24,80.24,300.0,61.5932,61.5932,61.5932,61.5932,300.0
2015-04-02 11:05:00,80.23,80.24,80.22,80.24,1600.0,61.5856,61.5932,61.5779,61.5932,1600.0
2015-04-02 11:10:00,80.22,80.24,80.22,80.24,700.0,61.5779,61.5932,61.5779,61.5932,700.0
2015-04-02 11:15:00,80.24,80.24,80.22,80.23,4900.0,61.5932,61.5932,61.5779,61.5856,4900.0
2015-04-02 11:20:00,80.23,80.24,80.22,80.24,5500.0,61.5856,61.5932,61.5779,61.5932,5500.0
2015-04-02 11:25:00,80.23,80.24,80.22,80.23,3400.0,61.5856,61.5932,61.5779,61.5856,3400.0
2015-04-02 11:30:00,80.24,80.24,80.23,80.23,3800.0,61.5932,61.5932,61.5856,61.5856,3800.0
2015-04-02 11:35:00,80.23,80.24,80.23,80.24,48300.0,61.5856,61.5932,61.5856,61.5932,48300.0
2015-04-02 11:40:00,80.23,80.23,80.22,80.22,7100.0,61.5856,61.5856,61.5779,61.5779,7100.0
2015-04-02 11:45:00,80.22,80.23,80.22,80.22,6500.0,61.5779,61.5856,61.5779,61.5779,6500.0
2015-04-02 11:50:00,80.22,80.23,80.21,80.22,2300.0,61.5779,61.5856,61.5702,61.5779,2300.0
2015-04-02 11:55:00,80.22,80.22,80.21,80.21,12600.0,61.5779,61.5779,61.5702,61.5702,12600.0
2015-04-02 12:00:00,80.22,80.22,80.21,80.21,2200.0,61.5779,61.5779,61.5702,61.5702,2200.0
2015-04-02 12:05:00,80.21,80.22,80.21,80.22,700.0,61.5702,61.5779,61.5702,61.5779,700.0
2015-04-02 12:10:00,80.22,80.22,80.21,80.21,4600.0,61.5779,61.5779,61.5702,61.5702,4600.0
2015-04-02 12:15:00,80.22,80.22,80.21,80.22,1100.0,61.5779,61.5779,61.5702,61.5779,1100.0
2015-04-02 12:20:00,80.22,80.22,80.21,80.21,1000.0,61.5779,61.5779,61.5702,61.5702,1000.0
2015-04-02 12:25:00,80.21,80.23,80.21,80.21,6900.0,61.5702,61.5856,61.5702,61.5702,6900.0
2015-04-02 12:30:00,80.2,80.21,80.19,80.19,1800.0,61.5625,61.5702,61.5549,61.5549,1800.0
2015-04-02 12:35:00,80.2,80.21,80.19,80.21,3200.0,61.5625,61.5702,61.5549,61.5702,3200.0
2015-04-02 12:40:00,80.2,80.22,80.2,80.21,2300.0,61.5625,61.5779,61.5625,61.5702,2300.0
2015-04-02 12:45:00,80.21,80.23,80.21,80.22,3900.0,61.5702,61.5856,61.5702,61.5779,3900.0
2015-04-02 12:50:00,80.22,80.24,80.21,80.24,1100.0,61.5779,61.5932,61.5702,61.5932,1100.0
2015-04-02 12:55:00,80.24,80.24,80.23,80.24,3500.0,61.5932,61.5932,61.5856,61.5932,3500.0
2015-04-02 13:00:00,80.23,80.24,80.23,80.23,1100.0,61.5856,61.5932,61.5856,61.5856,1100.0
2015-04-02 13:05:00,80.23,80.24,80.23,80.23,600.0,61.5856,61.5932,61.5856,61.5856,600.0
2015-04-02 13:10:00,80.23,80.24,80.22,80.23,6900.0,61.5856,61.5932,61.5779,61.5856,6900.0
2015-04-02 13:15:00,80.22,80.23,80.22,80.22,600.0,61.5779,61.5856,61.5779,61.5779,600.0
2015-04-02 13:20:00,80.24,80.24,80.24,80.24,400.0,61.5932,61.5932,61.5932,61.5932,400.0
2015-04-02 13:25:00,80.23,80.24,80.23,80.24,2200.0,61.5856,61.5932,61.5856,61.5932,2200.0
2015-04-02 13:30:00,80.23,80.25,80.23,80.24,8900.0,61.5856,61.6009,61.5856,61.5932,8900.0
2015-04-02 13:35:00,80.23,80.25,80.23,80.24,4600.0,61.5856,61.6009,61.5856,61.5932,4600.0
2015-04-02 13:40:00,80.24,80.24,80.24,80.24,200.0,61.5932,61.5932,61.5932,61.5932,200.0
2015-04-02 13:45:00,80.24,80.25,80.23,80.24,2000.0,61.5932,61.6009,61.5856,61.5932,2000.0
2015-04-02 13:50:00,80.23,80.24,80.23,80.23,6500.0,61.5856,61.5932,61.5856,61.5856,6500.0
2015-04-02 13:55:00,80.24,80.24,80.23,80.23,600.0,61.5932,61.5932,61.5856,61.5856,600.0
2015-04-02 14:00:00,80.23,80.24,80.23,80.23,900.0,61.5856,61.5932,61.5856,61.5856,900.0
2015-04-02 14:05:00,80.23,80.23,80.22,80.22,2800.0,61.5856,61.5856,61.5779,61.5779,2800.0
2015-04-02 14:10:00,80.22,80.22,80.21,80.21,3500.0,61.5779,61.5779,61.5702,61.5702,3500.0
2015-04-02 14:15:00,80.21,80.23,80.21,80.21,1000.0,61.5702,61.5856,61.5702,61.5702,1000.0
2015-04-02 14:20:00,80.23,80.23,80.21,80.22,3200.0,61.5856,61.5856,61.5702,61.5779,3200.0
2015-04-02 14:25:00,80.22,80.23,80.21,80.22,2000.0,61.5779,61.5856,61.5702,61.5779,2000.0
2015-04-02 14:30:00,80.23,80.23,80.21,80.22,2400.0,61.5856,61.5856,61.5702,61.5779,2400.0
2015-04-02 14:35:00,80.23,80.23,80.21,80.22,1700.0,61.5856,61.5856,61.5702,61.5779,1700.0
2015-04-02 14:40:00,80.22,80.23,80.21,80.21,1600.0,61.5779,61.5856,61.5702,61.5702,1600.0
2015-04-02 14:45:00,80.22,80.23,80.21,80.22,1400.0,61.5779,61.5856,61.5702,61.5779,1400.0
2015-04-02 14:50:00,80.22,80.22,80.21,80.21,3500.0,61.5779,61.5779,61.5702,61.5702,3500.0
2015-04-02 14:55:00,80.21,80.22,80.21,80.21,3000.0,61.5702,61.5779,61.5702,61.5702,3000.0
2015-04-02 15:00:00,80.22,80.22,80.21,80.22,2500.0,61.5779,61.5779,61.5702,61.5779,2500.0
2015-04-02 15:05:00,80.21,80.23,80.21,80.22,3000.0,61.5702,61.5856,61.5702,61.5779,3000.0
2015-04-02 15:10:00,80.21,80.23,80.21,80.22,4800.0,61.5702,61.5856,61.5702,61.5779,4800.0
2015-04-02 15:15:00,80.23,80.23,80.21,80.21,3600.0,61.5856,61.5856,61.5702,61.5702,3600.0
2015-04-02 15:20:00,80.22,80.23,80.21,80.21,29600.0,61.5779,61.5856,61.5702,61.5702,29600.0
2015-04-02 15:25:00,80.21,80.22,80.2,80.21,6800.0,61.5702,61.5779,61.5625,61.5702,6800.0
2015-04-02 15:30:00,80.21,80.23,80.2,80.23,31000.0,61.5702,61.5856,61.5625,61.5856,31000.0
2015-04-02 15:35:00,80.23,80.23,80.22,80.23,12400.0,61.5856,61.5856,61.5779,61.5856,12400.0
2015-04-02 15:40:00,80.23,80.23,80.22,80.22,32500.0,61.5856,61.5856,61.5779,61.5779,32500.0
2015-04-02 15:45:00,80.22,80.24,80.22,80.24,34400.0,61.5779,61.5932,61.5779,61.5932,34400.0
2015-04-02 15:50:00,80.23,80.24,80.22,80.23,4600.0,61.5856,61.5932,61.5779,61.5856,4600.0
2015-04-02 15:55:00,80.23,80.23,80.2,80.2,5500.0,61.5856,61.5856,61.5625,61.5625,5500.0
2015-04-06 09:30:00,80.32,80.35,80.26,80.31,24600.0,61.6546,61.6777,61.6086,61.647,24600.0
2015-04-06 09:35:00,80.32,80.33,80.29,80.3,30900.0,61.6546,61.6623,61.6316,61.6393,30900.0
2015-04-06 09:40:00,80.3,80.34,80.3,80.33,3900.0,61.6393,61.67,61.6393,61.6623,3900.0
2015-04-06 09:45:00,80.33,80.33,80.32,80.33,8300.0,61.6623,61.6623,61.6546,61.6623,8300.0
2015-04-06 09:50:00,80.33,80.33,80.32,80.33,1000.0,61.6623,61.6623,61.6546,61.6623,1000.0
2015-04-06 09:55:00,80.33,80.33,80.32,80.33,4500.0,61.6623,61.6623,61.6546,61.6623,4500.0
2015-04-06 10:00:00,80.33,80.33,80.32,80.32,4400.0,61.6623,61.6623,61.6546,61.6546,4400.0
2015-04-06 10:05:00,80.33,80.33,80.32,80.33,1400.0,61.6623,61.6623,61.6546,61.6623,1400.0
2015-04-06 10:10:00,80.33,80.33,80.31,80.33,25300.0,61.6623,61.6623,61.647,61.6623,25300.0
2015-04-06 10:15:00,80.33,80.35,80.32,80.35,5800.0,61.6623,61.6777,61.6546,61.6777,5800.0
2015-04-06 10:20:00,80.35,80.35,80.34,80.35,4300.0,61.6777,61.6777,61.67,61.6777,4300.0
2015-04-06 10:25:00,80.34,80.35,80.33,80.35,2200.0,61.67,61.6777,61.6623,61.6777,2200.0
2015-04-06 10:30:00,80.35,80.35,80.33,80.34,5200.0,61.6777,61.6777,61.6623,61.67,5200.0
2015-04-06 10:35:00,80.35,80.35,80.32,80.33,19300.0,61.6777,61.6777,61.6546,61.6623,19300.0
2015-04-06 10:40:00,80.33,80.34,80.28,80.32,39600.0,61.6623,61.67,61.6239,61.6546,39600.0
2015-04-06 10:45:00,80.29,80.33,80.29,80.33,2600.0,61.6316,61.6623,61.6316,61.6623,2600.0
2015-04-06 10:50:00,80.32,80.33,80.31,80.33,1300.0,61.6546,61.6623,61.647,61.6623,1300.0
2015-04-06 10:55:00,80.32,80.33,80.31,80.31,600.0,61.6546,61.6623,61.647,61.647,600.0
2015-04-06 11:00:00,80.3,80.32,80.3,80.31,1900.0,61.6393,61.6546,61.6393,61.647,1900.0
2015-04-06 11:05:00,80.31,80.34,80.31,80.31,5200.0,61.647,61.67,61.647,61.647,5200.0
2015-04-06 11:10:00,80.31,80.33,80.29,80.29,4300.0,61.647,61.6623,61.6316,61.6316,4300.0
2015-04-06 11:15:00,80.31,80.33,80.29,80.29,2300.0,61.647,61.6623,61.6316,61.6316,2300.0
2015-04-06 11:20:00,80.31,80.31,80.28,80.29,11600.0,61.647,61.647,61.6239,61.6316,11600.0
2015-04-06 11:25:00,80.29,80.3,80.28,80.29,1800.0,61.6316,61.6393,61.6239,61.6316,1800.0
2015-04-06 11:30:00,80.29,80.3,80.29,80.29,4600.0,61.6316,61.6393,61.6316,61.6316,4600.0
2015-04-06 11:35:00,80.29,80.3,80.29,80.3,7200.0,61.6316,61.6393,61.6316,61.6393,7200.0
2015-04-06 11:40:00,80.29,80.3,80.29,80.3,3400.0,61.6316,61.6393,61.6316,61.6393,3400.0
2015-04-06 11:45:00,80.29,80.3,80.29,80.3,3200.0,61.6316,61.6393,61.6316,61.6393,3200.0
2015-04-06 11:50:00,80.29,80.3,80.28,80.29,6300.0,61.6316,61.6393,61.6239,61.6316,6300.0
2015-04-06 11:55:00,80.3,80.3,80.29,80.29,1300.0,61.6393,61.6393,61.6316,61.6316,1300.0
2015-04-06 12:00:00,80.3,80.32,80.29,80.3,4300.0,61.6393,61.6546,61.6316,61.6393,4300.0
2015-04-06 12:05:00,80.3,80.3,80.29,80.3,1900.0,61.6393,61.6393,61.6316,61.6393,1900.0
2015-04-06 12:10:00,80.3,80.3,80.29,80.29,900.0,61.6393,61.6393,61.6316,61.6316,900.0
2015-04-06 12:15:00,80.3,80.3,80.28,80.29,2200.0,61.6393,61.6393,61.6239,61.6316,2200.0
2015-04-06 12:20:00,80.29,80.29,80.28,80.29,1100.0,61.6316,61.6316,61.6239,61.6316,1100.0
2015-04-06 12:25:00,80.28,80.31,80.28,80.31,5300.0,61.6239,61.647,61.6239,61.647,5300.0
2015-04-06 12:30:00,80.31,80.32,80.3,80.31,72700.0,61.647,61.6546,61.6393,61.647,72700.0
2015-04-06 12:35:00,80.3,80.32,80.3,80.31,3700.0,61.6393,61.6546,61.6393,61.647,3700.0
2015-04-06 12:40:00,80.3,80.31,80.29,80.31,5000.0,61.6393,61.647,61.6316,61.647,5000.0
2015-04-06 12:45:00,80.31,80.31,80.29,80.3,3900.0,61.647,61.647,61.6316,61.6393,3900.0
2015-04-06 12:50:00,80.32,80.32,80.31,80.32,1900.0,61.6546,61.6546,61.647,61.6546,1900.0
2015-04-06 12:55:00,80.32,80.32,80.31,80.32,1300.0,61.6546,61.6546,61.647,61.6546,1300.0
2015-04-06 13:00:00,80.31,80.32,80.31,80.32,5800.0,61.647,61.6546,61.647,61.6546,5800.0
2015-04-06 13:05:00,80.32,80.32,80.31,80.32,4700.0,61.6546,61.6546,61.647,61.6546,4700.0
2015-04-06 13:10:00,80.32,80.32,80.31,80.31,5600.0,61.6546,61.6546,61.647,61.647,5600.0
2015-04-06 13:15:00,80.31,80.32,80.31,80.31,2600.0,61.647,61.6546,61.647,61.647,2600.0
2015-04-06 13:20:00,80.32,80.32,80.31,80.32,2500.0,61.6546,61.6546,61.647,61.6546,2500.0
2015-04-06 13:25:00,80.32,80.32,80.31,80.32,3500.0,61.6546,61.6546,61.647,61.6546,3500.0
2015-04-06 13:30:00,80.32,80.32,80.31,80.32,3600.0,61.6546,61.6546,61.647,61.6546,3600.0
2015-04-06 13:35:00,80.32,80.32,80.31,80.32,4500.0,61.6546,61.6546,61.647,61.6546,4500.0
2015-04-06 13:40:00,80.32,80.32,80.32,80.32,1000.0,61.6546,61.6546,61.6546,61.6546,1000.0
2015-04-06 13:45:00,80.31,80.32,80.31,80.32,1700.0,61.647,61.6546,61.647,61.6546,1700.0
2015-04-06 13:50:00,80.31,80.32,80.31,80.31,1600.0,61.647,61.6546,61.647,61.647,1600.0
2015-04-06 13:55:00,80.32,80.32,80.31,80.32,6400.0,61.6546,61.6546,61.647,61.6546,6400.0
2015-04-06 14:00:00,80.32,80.32,80.31,80.32,4000.0,61.6546,61.6546,61.647,61.6546,4000.0
2015-04-06 14:05:00,80.32,80.33,80.31,80.32,6600.0,61.6546,61.6623,61.647,61.6546,6600.0
2015-04-06 14:10:00,80.32,80.33,80.32,80.32,3400.0,61.6546,61.6623,61.6546,61.6546,3400.0
2015-04-06 14:15:00,80.33,80.33,80.32,80.33,3000.0,61.6623,61.6623,61.6546,61.6623,3000.0
2015-04-06 14:20:00,80.33,80.33,80.32,80.32,2600.0,61.6623,61.6623,61.6546,61.6546,2600.0
2015-04-06 14:25:00,80.33,80.33,80.31,80.32,33700.0,61.6623,61.6623,61.647,61.6546,33700.0
2015-04-06 14:30:00,80.32,80.32,80.31,80.32,8000.0,61.6546,61.6546,61.647,61.6546,8000.0
2015-04-06 14:35:00,80.31,80.32,80.31,80.32,3100.0,61.647,61.6546,61.647,61.6546,3100.0
2015-04-06 14:40:00,80.32,80.32,80.31,80.32,6400.0,61.6546,61.6546,61.647,61.6546,6400.0
2015-04-06 14:45:00,80.31,80.32,80.31,80.32,4000.0,61.647,61.6546,61.647,61.6546,4000.0
2015-04-06 14:50:00,80.31,80.32,80.31,80.31,2800.0,61.647,61.6546,61.647,61.647,2800.0
2015-04-06 14:55:00,80.32,80.32,80.3,80.31,20300.0,61.6546,61.6546,61.6393,61.647,20300.0
2015-04-06 15:00:00,80.31,80.31,80.3,80.31,1100.0,61.647,61.647,61.6393,61.647,1100.0
2015-04-06 15:05:00,80.31,80.32,80.3,80.31,4200.0,61.647,61.6546,61.6393,61.647,4200.0
2015-04-06 15:10:00,80.31,80.31,80.3,80.31,2200.0,61.647,61.647,61.6393,61.647,2200.0
2015-04-06 15:15:00,80.31,80.31,80.3,80.31,2700.0,61.647,61.647,61.6393,61.647,2700.0
2015-04-06 15:20:00,80.3,80.31,80.3,80.31,5000.0,61.6393,61.647,61.6393,61.647,5000.0
2015-04-06 15:25:00,80.3,80.31,80.3,80.31,1900.0,61.6393,61.647,61.6393,61.647,1900.0
2015-04-06 15:30:00,80.31,80.31,80.3,80.31,6400.0,61.647,61.647,61.6393,61.647,6400.0
2015-04-06 15:35:00,80.31,80.31,80.3,80.31,2500.0,61.647,61.647,61.6393,61.647,2500.0
2015-04-06 15:40:00,80.3,80.31,80.3,80.31,2800.0,61.6393,61.647,61.6393,61.647,2800.0
2015-04-06 15:45:00,80.3,80.31,80.3,80.31,10200.0,61.6393,61.647,61.6393,61.647,10200.0
2015-04-06 15:50:00,80.3,80.31,80.3,80.3,2800.0,61.6393,61.647,61.6393,61.6393,2800.0
2015-04-06 15:55:00,80.31,80.31,80.27,80.3,30600.0,61.647,61.647,61.6163,61.6393,30600.0
2015-04-07 09:30:00,80.22,80.25,80.22,80.24,27200.0,61.5779,61.6009,61.5779,61.5932,27200.0
2015-04-07 09:35:00,80.26,80.27,80.25,80.26,4800.0,61.6086,61.6163,61.6009,61.6086,4800.0
2015-04-07 09:40:00,80.28,80.28,80.25,80.25,2400.0,61.6239,61.6239,61.6009,61.6009,2400.0
2015-04-07 09:45:00,80.28,80.28,80.27,80.27,2600.0,61.6239,61.6239,61.6163,61.6163,2600.0
2015-04-07 09:50:00,80.28,80.28,80.27,80.27,1500.0,61.6239,61.6239,61.6163,61.6163,1500.0
2015-04-07 09:55:00,80.28,80.28,80.27,80.28,5800.0,61.6239,61.6239,61.6163,61.6239,5800.0
2015-04-07 10:00:00,80.28,80.28,80.27,80.27,3000.0,61.6239,61.6239,61.6163,61.6163,3000.0
2015-04-07 10:05:00,80.28,80.28,80.25,80.26,2900.0,61.6239,61.6239,61.6009,61.6086,2900.0
2015-04-07 10:10:00,80.26,80.27,80.26,80.26,400.0,61.6086,61.6163,61.6086,61.6086,400.0
2015-04-07 10:15:00,80.26,80.27,80.25,80.26,7000.0,61.6086,61.6163,61.6009,61.6086,7000.0
2015-04-07 10:20:00,80.26,80.27,80.25,80.25,5600.0,61.6086,61.6163,61.6009,61.6009,5600.0
2015-04-07 10:25:00,80.25,80.27,80.25,80.27,2300.0,61.6009,61.6163,61.6009,61.6163,2300.0
2015-04-07 10:30:00,80.26,80.26,80.26,80.26,200.0,61.6086,61.6086,61.6086,61.6086,200.0
2015-04-07 10:35:00,80.26,80.26,80.25,80.25,700.0,61.6086,61.6086,61.6009,61.6009,700.0
2015-04-07 10:40:00,80.26,80.26,80.25,80.26,7700.0,61.6086,61.6086,61.6009,61.6086,7700.0
2015-04-07 10:45:00,80.26,80.26,80.25,80.25,2300.0,61.6086,61.6086,61.6009,61.6009,2300.0
2015-04-07 10:50:00,80.26,80.26,80.25,80.26,2800.0,61.6086,61.6086,61.6009,61.6086,2800.0
2015-04-07 10:55:00,80.26,80.26,80.25,80.25,1700.0,61.6086,61.6086,61.6009,61.6009,1700.0
2015-04-07 11:00:00,80.25,80.26,80.25,80.25,4100.0,61.6009,61.6086,61.6009,61.6009,4100.0
2015-04-07 11:05:00,80.26,80.26,80.25,80.26,2000.0,61.6086,61.6086,61.6009,61.6086,2000.0
2015-04-07 11:10:00,80.25,80.26,80.25,80.26,15200.0,61.6009,61.6086,61.6009,61.6086,15200.0
2015-04-07 11:15:00,80.26,80.26,80.25,80.26,3000.0,61.6086,61.6086,61.6009,61.6086,3000.0
2015-04-07 11:20:00,80.26,80.26,80.25,80.26,300.0,61.6086,61.6086,61.6009,61.6086,300.0
2015-04-07 11:25:00,80.26,80.26,80.25,80.26,1100.0,61.6086,61.6086,61.6009,61.6086,1100.0
2015-04-07 11:30:00,80.25,80.26,80.25,80.25,3100.0,61.6009,61.6086,61.6009,61.6009,3100.0
2015-04-07 11:35:00,80.25,80.26,80.25,80.25,3300.0,61.6009,61.6086,61.6009,61.6009,3300.0
2015-04-07 11:40:00,80.26,80.26,80.25,80.26,3500.0,61.6086,61.6086,61.6009,61.6086,3500.0
2015-04-07 11:45:00,80.26,80.27,80.26,80.26,3300.0,61.6086,61.6163,61.6086,61.6086,3300.0
2015-04-07 11:50:00,80.26,80.27,80.25,80.27,4800.0,61.6086,61.6163,61.6009,61.6163,4800.0
2015-04-07 11:55:00,80.26,80.27,80.25,80.26,2800.0,61.6086,61.6163,61.6009,61.6086,2800.0
2015-04-07 12:00:00,80.26,80.27,80.25,80.27,3200.0,61.6086,61.6163,61.6009,61.6163,3200.0
2015-04-07 12:05:00,80.27,80.27,80.26,80.27,4000.0,61.6163,61.6163,61.6086,61.6163,4000.0
2015-04-07 12:10:00,80.27,80.27,80.26,80.26,2000.0,61.6163,61.6163,61.6086,61.6086,2000.0
2015-04-07 12:15:00,80.27,80.27,80.26,80.27,900.0,61.6163,61.6163,61.6086,61.6163,900.0
2015-04-07 12:20:00,80.26,80.27,80.26,80.27,4500.0,61.6086,61.6163,61.6086,61.6163,4500.0
2015-04-07 12:25:00,80.28,80.28,80.26,80.26,3000.0,61.6239,61.6239,61.6086,61.6086,3000.0
2015-04-07 12:30:00,80.27,80.28,80.27,80.27,2500.0,61.6163,61.6239,61.6163,61.6163,2500.0
2015-04-07 12:35:00,80.28,80.28,80.26,80.27,3600.0,61.6239,61.6239,61.6086,61.6163,3600.0
2015-04-07 12:40:00,80.27,80.27,80.26,80.27,10200.0,61.6163,61.6163,61.6086,61.6163,10200.0
2015-04-07 12:45:00,80.27,80.27,80.26,80.27,900.0,61.6163,61.6163,61.6086,61.6163,900.0
2015-04-07 12:50:00,80.27,80.27,80.26,80.27,700.0,61.6163,61.6163,61.6086,61.6163,700.0
2015-04-07 12:55:00,80.27,80.27,80.26,80.27,2900.0,61.6163,61.6163,61.6086,61.6163,2900.0
2015-04-07 13:00:00,80.27,80.27,80.26,80.27,1200.0,61.6163,61.6163,61.6086,61.6163,1200.0
2015-04-07 13:05:00,80.27,80.27,80.26,80.26,800.0,61.6163,61.6163,61.6086,61.6086,800.0
2015-04-07 13:10:00,80.26,80.27,80.25,80.25,12900.0,61.6086,61.6163,61.6009,61.6009,12900.0
2015-04-07 13:15:00,80.26,80.26,80.25,80.26,3300.0,61.6086,61.6086,61.6009,61.6086,3300.0
2015-04-07 13:20:00,80.26,80.26,80.25,80.25,1500.0,61.6086,61.6086,61.6009,61.6009,1500.0
2015-04-07 13:25:00,80.25,80.26,80.25,80.25,2100.0,61.6009,61.6086,61.6009,61.6009,2100.0
2015-04-07 13:30:00,80.26,80.26,80.25,80.26,2100.0,61.6086,61.6086,61.6009,61.6086,2100.0
2015-04-07 13:35:00,80.26,80.26,80.25,80.26,8200.0,61.6086,61.6086,61.6009,61.6086,8200.0
2015-04-07 13:40:00,80.26,80.26,80.24,80.24,5600.0,61.6086,61.6086,61.5932,61.5932,5600.0
2015-04-07 13:45:00,80.26,80.26,80.24,80.25,2000.0,61.6086,61.6086,61.5932,61.6009,2000.0
2015-04-07 13:50:00,80.25,80.25,80.24,80.25,3300.0,61.6009,61.6009,61.5932,61.6009,3300.0
2015-04-07 13:55:00,80.25,80.26,80.24,80.24,4300.0,61.6009,61.6086,61.5932,61.5932,4300.0
2015-04-07 14:00:00,80.25,80.26,80.24,80.24,7700.0,61.6009,61.6086,61.5932,61.5932,7700.0
2015-04-07 14:05:00,80.25,80.25,80.24,80.25,6200.0,61.6009,61.6009,61.5932,61.6009,6200.0
2015-04-07 14:10:00,80.25,80.25,80.24,80.25,7000.0,61.6009,61.6009,61.5932,61.6009,7000.0
2015-04-07 14:15:00,80.25,80.25,80.24,80.25,7000.0,61.6009,61.6009,61.5932,61.6009,7000.0
2015-04-07 14:20:00,80.25,80.25,80.24,80.24,2800.0,61.6009,61.6009,61.5932,61.5932,2800.0
2015-04-07 14:25:00,80.24,80.25,80.24,80.25,4000.0,61.5932,61.6009,61.5932,61.6009,4000.0
2015-04-07 14:30:00,80.25,80.25,80.24,80.25,4100.0,61.6009,61.6009,61.5932,61.6009,4100.0
2015-04-07 14:35:00,80.25,80.25,80.24,80.25,5600.0,61.6009,61.6009,61.5932,61.6009,5600.0
2015-04-07 14:40:00,80.25,80.25,80.24,80.24,5800.0,61.6009,61.6009,61.5932,61.5932,5800.0
2015-04-07 14:45:00,80.25,80.25,80.24,80.25,49700.0,61.6009,61.6009,61.5932,61.6009,49700.0
2015-04-07 14:50:00,80.25,80.25,80.24,80.25,16600.0,61.6009,61.6009,61.5932,61.6009,16600.0
2015-04-07 14:55:00,80.24,80.26,80.24,80.26,14700.0,61.5932,61.6086,61.5932,61.6086,14700.0
2015-04-07 15:00:00,80.26,80.27,80.25,80.26,8800.0,61.6086,61.6163,61.6009,61.6086,8800.0
2015-04-07 15:05:00,80.27,80.27,80.25,80.26,4700.0,61.6163,61.6163,61.6009,61.6086,4700.0
2015-04-07 15:10:00,80.26,80.27,80.26,80.27,1400.0,61.6086,61.6163,61.6086,61.6163,1400.0
2015-04-07 15:15:00,80.27,80.29,80.27,80.29,2700.0,61.6163,61.6316,61.6163,61.6316,2700.0
2015-04-07 15:20:00,80.29,80.29,80.28,80.29,1800.0,61.6316,61.6316,61.6239,61.6316,1800.0
2015-04-07 15:25:00,80.28,80.29,80.28,80.29,3500.0,61.6239,61.6316,61.6239,61.6316,3500.0
2015-04-07 15:30:00,80.29,80.29,80.28,80.28,6100.0,61.6316,61.6316,61.6239,61.6239,6100.0
2015-04-07 15:35:00,80.29,80.29,80.28,80.29,3400.0,61.6316,61.6316,61.6239,61.6316,3400.0
2015-04-07 15:40:00,80.29,80.29,80.28,80.29,3600.0,61.6316,61.6316,61.6239,61.6316,3600.0
2015-04-07 15:45:00,80.28,80.29,80.28,80.29,7800.0,61.6239,61.6316,61.6239,61.6316,7800.0
2015-04-07 15:50:00,80.29,80.3,80.28,80.3,8500.0,61.6316,61.6393,61.6239,61.6393,8500.0
2015-04-07 15:55:00,80.31,80.31,80.29,80.29,5500.0,61.647,61.647,61.6316,61.6316,5500.0
2015-04-08 09:30:00,80.34,80.34,80.28,80.28,16100.0,61.67,61.67,61.6239,61.6239,16100.0
2015-04-08 09:35:00,80.28,80.32,80.28,80.28,4600.0,61.6239,61.6546,61.6239,61.6239,4600.0
2015-04-08 09:40:00,80.28,80.32,80.28,80.31,4800.0,61.6239,61.6546,61.6239,61.647,4800.0
2015-04-08 09:45:00,80.31,80.32,80.31,80.31,5700.0,61.647,61.6546,61.647,61.647,5700.0
2015-04-08 09:50:00,80.31,80.32,80.31,80.31,400.0,61.647,61.6546,61.647,61.647,400.0
2015-04-08 09:55:00,80.31,80.32,80.27,80.31,16000.0,61.647,61.6546,61.6163,61.647,16000.0
2015-04-08 10:00:00,80.31,80.33,80.27,80.32,2100.0,61.647,61.6623,61.6163,61.6546,2100.0
2015-04-08 10:05:00,80.28,80.33,80.28,80.28,2500.0,61.6239,61.6623,61.6239,61.6239,2500.0
2015-04-08 10:10:00,80.29,80.31,80.28,80.29,1700.0,61.6316,61.647,61.6239,61.6316,1700.0
2015-04-08 10:15:00,80.33,80.33,80.28,80.31,1200.0,61.6623,61.6623,61.6239,61.647,1200.0
2015-04-08 10:20:00,80.28,80.32,80.28,80.3,2600.0,61.6239,61.6546,61.6239,61.6393,2600.0
2015-04-08 10:25:00,80.28,80.31,80.28,80.3,2700.0,61.6239,61.647,61.6239,61.6393,2700.0
2015-04-08 10:30:00,80.28,80.32,80.28,80.29,1700.0,61.6239,61.6546,61.6239,61.6316,1700.0
2015-04-08 10:35:00,80.29,80.32,80.28,80.32,1300.0,61.6316,61.6546,61.6239,61.6546,1300.0
2015-04-08 10:40:00,80.3,80.31,80.28,80.28,1300.0,61.6393,61.647,61.6239,61.6239,1300.0
2015-04-08 10:45:00,80.31,80.31,80.29,80.31,7100.0,61.647,61.647,61.6316,61.647,7100.0
2015-04-08 10:50:00,80.3,80.31,80.29,80.3,10100.0,61.6393,61.647,61.6316,61.6393,10100.0
2015-04-08 10:55:00,80.29,80.29,80.28,80.28,2200.0,61.6316,61.6316,61.6239,61.6239,2200.0
2015-04-08 11:00:00,80.28,80.3,80.28,80.29,4400.0,61.6239,61.6393,61.6239,61.6316,4400.0
2015-04-08 11:05:00,80.29,80.3,80.28,80.29,1800.0,61.6316,61.6393,61.6239,61.6316,1800.0
2015-04-08 11:10:00,80.3,80.3,80.28,80.3,6100.0,61.6393,61.6393,61.6239,61.6393,6100.0
2015-04-08 11:15:00,80.31,80.31,80.29,80.29,2800.0,61.647,61.647,61.6316,61.6316,2800.0
2015-04-08 11:20:00,80.29,80.31,80.29,80.3,3600.0,61.6316,61.647,61.6316,61.6393,3600.0
2015-04-08 11:25:00,80.3,80.31,80.3,80.3,5300.0,61.6393,61.647,61.6393,61.6393,5300.0
2015-04-08 11:30:00,80.3,80.31,80.3,80.3,3200.0,61.6393,61.647,61.6393,61.6393,3200.0
2015-04-08 11:35:00,80.31,80.31,80.28,80.29,5000.0,61.647,61.647,61.6239,61.6316,5000.0
2015-04-08 11:40:00,80.3,80.3,80.28,80.29,3900.0,61.6393,61.6393,61.6239,61.6316,3900.0
2015-04-08 11:45:00,80.3,80.3,80.28,80.29,1500.0,61.6393,61.6393,61.6239,61.6316,1500.0
2015-04-08 11:50:00,80.29,80.3,80.28,80.28,800.0,61.6316,61.6393,61.6239,61.6239,800.0
2015-04-08 11:55:00,80.3,80.3,80.28,80.28,8500.0,61.6393,61.6393,61.6239,61.6239,8500.0
2015-04-08 12:00:00,80.29,80.3,80.28,80.29,1900.0,61.6316,61.6393,61.6239,61.6316,1900.0
2015-04-08 12:05:00,80.29,80.3,80.28,80.28,1700.0,61.6316,61.6393,61.6239,61.6239,1700.0
2015-04-08 12:10:00,80.28,80.29,80.27,80.27,2500.0,61.6239,61.6316,61.6163,61.6163,2500.0
2015-04-08 12:15:00,80.29,80.29,80.27,80.27,1200.0,61.6316,61.6316,61.6163,61.6163,1200.0
2015-04-08 12:20:00,80.27,80.28,80.27,80.28,1800.0,61.6163,61.6239,61.6163,61.6239,1800.0
2015-04-08 12:25:00,80.27,80.28,80.27,80.27,1400.0,61.6163,61.6239,61.6163,61.6163,1400.0
2015-04-08 12:30:00,80.27,80.28,80.27,80.28,1800.0,61.6163,61.6239,61.6163,61.6239,1800.0
2015-04-08 12:35:00,80.27,80.28,80.26,80.28,1100.0,61.6163,61.6239,61.6086,61.6239,1100.0
2015-04-08 12:40:00,80.28,80.29,80.26,80.28,3000.0,61.6239,61.6316,61.6086,61.6239,3000.0
2015-04-08 12:45:00,80.28,80.3,80.27,80.3,4100.0,61.6239,61.6393,61.6163,61.6393,4100.0
2015-04-08 12:50:00,80.28,80.3,80.28,80.3,1300.0,61.6239,61.6393,61.6239,61.6393,1300.0
2015-04-08 12:55:00,80.3,80.31,80.28,80.31,900.0,61.6393,61.647,61.6239,61.647,900.0
2015-04-08 13:00:00,80.31,80.31,80.29,80.29,300.0,61.647,61.647,61.6316,61.6316,300.0
2015-04-08 13:05:00,80.29,80.31,80.29,80.31,800.0,61.6316,61.647,61.6316,61.647,800.0
2015-04-08 13:10:00,80.29,80.31,80.24,80.24,33300.0,61.6316,61.647,61.5932,61.5932,33300.0
2015-04-08 13:15:00,80.27,80.27,80.25,80.26,900.0,61.6163,61.6163,61.6009,61.6086,900.0
2015-04-08 13:20:00,80.27,80.29,80.25,80.25,1800.0,61.6163,61.6316,61.6009,61.6009,1800.0
2015-04-08 13:25:00,80.28,80.28,80.25,80.27,1200.0,61.6239,61.6239,61.6009,61.6163,1200.0
2015-04-08 13:30:00,80.27,80.29,80.26,80.26,1500.0,61.6163,61.6316,61.6086,61.6086,1500.0
2015-04-08 13:35:00,80.29,80.29,80.26,80.29,2600.0,61.6316,61.6316,61.6086,61.6316,2600.0
2015-04-08 13:40:00,80.26,80.28,80.26,80.27,1300.0,61.6086,61.6239,61.6086,61.6163,1300.0
2015-04-08 13:45:00,80.26,80.28,80.26,80.27,2800.0,61.6086,61.6239,61.6086,61.6163,2800.0
2015-04-08 13:50:00,80.26,80.29,80.26,80.29,8400.0,61.6086,61.6316,61.6086,61.6316,8400.0
2015-04-08 13:55:00,80.3,80.31,80.28,80.3,3600.0,61.6393,61.647,61.6239,61.6393,3600.0
2015-04-08 14:00:00,80.29,80.3,80.25,80.25,4500.0,61.6316,61.6393,61.6009,61.6009,4500.0
2015-04-08 14:05:00,80.25,80.27,80.25,80.27,11400.0,61.6009,61.6163,61.6009,61.6163,11400.0
2015-04-08 14:10:00,80.25,80.27,80.25,80.27,800.0,61.6009,61.6163,61.6009,61.6163,800.0
2015-04-08 14:15:00,80.26,80.3,80.26,80.3,3500.0,61.6086,61.6393,61.6086,61.6393,3500.0
2015-04-08 14:20:00,80.29,80.31,80.29,80.31,11700.0,61.6316,61.647,61.6316,61.647,11700.0
2015-04-08 14:25:00,80.31,80.31,80.3,80.31,3400.0,61.647,61.647,61.6393,61.647,3400.0
2015-04-08 14:30:00,80.3,80.31,80.3,80.31,14100.0,61.6393,61.647,61.6393,61.647,14100.0
2015-04-08 14:35:00,80.3,80.31,80.3,80.3,6300.0,61.6393,61.647,61.6393,61.6393,6300.0
2015-04-08 14:40:00,80.3,80.31,80.3,80.31,4600.0,61.6393,61.647,61.6393,61.647,4600.0
2015-04-08 14:45:00,80.3,80.31,80.3,80.3,4400.0,61.6393,61.647,61.6393,61.6393,4400.0
2015-04-08 14:50:00,80.3,80.31,80.3,80.31,4100.0,61.6393,61.647,61.6393,61.647,4100.0
2015-04-08 14:55:00,80.31,80.32,80.3,80.3,5200.0,61.647,61.6546,61.6393,61.6393,5200.0
2015-04-08 15:00:00,80.31,80.31,80.3,80.3,4400.0,61.647,61.647,61.6393,61.6393,4400.0
2015-04-08 15:05:00,80.31,80.31,80.3,80.3,1700.0,61.647,61.647,61.6393,61.6393,1700.0
2015-04-08 15:10:00,80.3,80.31,80.3,80.3,3700.0,61.6393,61.647,61.6393,61.6393,3700.0
2015-04-08 15:15:00,80.3,80.34,80.3,80.32,39500.0,61.6393,61.67,61.6393,61.6546,39500.0
2015-04-08 15:20:00,80.32,80.32,80.31,80.31,12000.0,61.6546,61.6546,61.647,61.647,12000.0
2015-04-08 15:25:00,80.31,80.32,80.31,80.32,2100.0,61.647,61.6546,61.647,61.6546,2100.0
2015-04-08 15:30:00,80.32,80.32,80.3,80.3,1100.0,61.6546,61.6546,61.6393,61.6393,1100.0
2015-04-08 15:35:00,80.3,80.32,80.3,80.3,2100.0,61.6393,61.6546,61.6393,61.6393,2100.0
2015-04-08 15:40:00,80.31,80.32,80.3,80.3,50100.0,61.647,61.6546,61.6393,61.6393,50100.0
2015-04-08 15:45:00,80.3,80.32,80.3,80.3,3800.0,61.6393,61.6546,61.6393,61.6393,3800.0
2015-04-08 15:50:00,80.3,80.31,80.29,80.3,2800.0,61.6393,61.647,61.6316,61.6393,2800.0
2015-04-08 15:55:00,80.3,80.32,80.29,80.3,3600.0,61.6393,61.6546,61.6316,61.6393,3600.0
2015-04-09 09:30:00,80.27,80.28,80.24,80.28,24100.0,61.6163,61.6239,61.5932,61.6239,24100.0
2015-04-09 09:35:00,80.26,80.3,80.26,80.29,2000.0,61.6086,61.6393,61.6086,61.6316,2000.0
2015-04-09 09:40:00,80.29,80.29,80.26,80.27,2200.0,61.6316,61.6316,61.6086,61.6163,2200.0
2015-04-09 09:45:00,80.26,80.29,80.26,80.27,3000.0,61.6086,61.6316,61.6086,61.6163,3000.0
2015-04-09 09:50:00,80.26,80.27,80.26,80.27,1600.0,61.6086,61.6163,61.6086,61.6163,1600.0
2015-04-09 09:55:00,80.26,80.26,80.25,80.25,3600.0,61.6086,61.6086,61.6009,61.6009,3600.0
2015-04-09 10:00:00,80.26,80.26,80.25,80.26,9200.0,61.6086,61.6086,61.6009,61.6086,9200.0
2015-04-09 10:05:00,80.26,80.26,80.25,80.25,1800.0,61.6086,61.6086,61.6009,61.6009,1800.0
2015-04-09 10:10:00,80.25,80.26,80.24,80.25,1100.0,61.6009,61.6086,61.5932,61.6009,1100.0
2015-04-09 10:15:00,80.24,80.25,80.24,80.25,5700.0,61.5932,61.6009,61.5932,61.6009,5700.0
2015-04-09 10:20:00,80.24,80.24,80.23,80.23,5700.0,61.5932,61.5932,61.5856,61.5856,5700.0
2015-04-09 10:25:00,80.24,80.24,80.23,80.24,5800.0,61.5932,61.5932,61.5856,61.5932,5800.0
2015-04-09 10:30:00,80.23,80.24,80.23,80.24,5600.0,61.5856,61.5932,61.5856,61.5932,5600.0
2015-04-09 10:35:00,80.24,80.24,80.21,80.22,5100.0,61.5932,61.5932,61.5702,61.5779,5100.0
2015-04-09 10:40:00,80.22,80.22,80.21,80.21,3700.0,61.5779,61.5779,61.5702,61.5702,3700.0
2015-04-09 10:45:00,80.22,80.22,80.21,80.22,1200.0,61.5779,61.5779,61.5702,61.5779,1200.0
2015-04-09 10:50:00,80.22,80.23,80.21,80.21,8200.0,61.5779,61.5856,61.5702,61.5702,8200.0
2015-04-09 10:55:00,80.21,80.23,80.21,80.23,5900.0,61.5702,61.5856,61.5702,61.5856,5900.0
2015-04-09 11:00:00,80.21,80.23,80.21,80.22,1200.0,61.5702,61.5856,61.5702,61.5779,1200.0
2015-04-09 11:05:00,80.23,80.23,80.21,80.22,3600.0,61.5856,61.5856,61.5702,61.5779,3600.0
2015-04-09 11:10:00,80.23,80.23,80.21,80.22,4300.0,61.5856,61.5856,61.5702,61.5779,4300.0
2015-04-09 11:15:00,80.23,80.23,80.21,80.21,2900.0,61.5856,61.5856,61.5702,61.5702,2900.0
2015-04-09 11:20:00,80.21,80.22,80.2,80.2,6100.0,61.5702,61.5779,61.5625,61.5625,6100.0
2015-04-09 11:25:00,80.2,80.22,80.2,80.22,1200.0,61.5625,61.5779,61.5625,61.5779,1200.0
2015-04-09 11:30:00,80.22,80.22,80.21,80.22,5300.0,61.5779,61.5779,61.5702,61.5779,5300.0
2015-04-09 11:35:00,80.21,80.22,80.21,80.22,500.0,61.5702,61.5779,61.5702,61.5779,500.0
2015-04-09 11:40:00,80.22,80.22,80.21,80.22,3200.0,61.5779,61.5779,61.5702,61.5779,3200.0
2015-04-09 11:45:00,80.22,80.22,80.21,80.21,1800.0,61.5779,61.5779,61.5702,61.5702,1800.0
2015-04-09 11:50:00,80.22,80.22,80.2,80.21,2200.0,61.5779,61.5779,61.5625,61.5702,2200.0
2015-04-09 11:55:00,80.2,80.22,80.2,80.21,3400.0,61.5625,61.5779,61.5625,61.5702,3400.0
2015-04-09 12:00:00,80.21,80.22,80.2,80.21,2300.0,61.5702,61.5779,61.5625,61.5702,2300.0
2015-04-09 12:05:00,80.2,80.21,80.2,80.21,2300.0,61.5625,61.5702,61.5625,61.5702,2300.0
2015-04-09 12:10:00,80.2,80.21,80.2,80.2,3300.0,61.5625,61.5702,61.5625,61.5625,3300.0
2015-04-09 12:15:00,80.21,80.21,80.19,80.2,2900.0,61.5702,61.5702,61.5549,61.5625,2900.0
2015-04-09 12:20:00,80.2,80.2,80.19,80.2,200.0,61.5625,61.5625,61.5549,61.5625,200.0
2015-04-09 12:25:00,80.19,80.21,80.19,80.2,7500.0,61.5549,61.5702,61.5549,61.5625,7500.0
2015-04-09 12:30:00,80.21,80.21,80.2,80.21,600.0,61.5702,61.5702,61.5625,61.5702,600.0
2015-04-09 12:35:00,80.2,80.21,80.2,80.2,1000.0,61.5625,61.5702,61.5625,61.5625,1000.0
2015-04-09 12:40:00,80.2,80.21,80.2,80.21,600.0,61.5625,61.5702,61.5625,61.5702,600.0
2015-04-09 12:45:00,80.19,80.2,80.19,80.19,200.0,61.5549,61.5625,61.5549,61.5549,200.0
2015-04-09 12:50:00,80.2,80.22,80.19,80.2,5700.0,61.5625,61.5779,61.5549,61.5625,5700.0
2015-04-09 12:55:00,80.2,80.22,80.2,80.21,7100.0,61.5625,61.5779,61.5625,61.5702,7100.0
2015-04-09 13:00:00,80.22,80.22,80.2,80.2,4900.0,61.5779,61.5779,61.5625,61.5625,4900.0
2015-04-09 13:05:00,80.2,80.2,80.19,80.19,5600.0,61.5625,61.5625,61.5549,61.5549,5600.0
2015-04-09 13:10:00,80.2,80.2,80.19,80.2,700.0,61.5625,61.5625,61.5549,61.5625,700.0
2015-04-09 13:15:00,80.2,80.2,80.19,80.2,2800.0,61.5625,61.5625,61.5549,61.5625,2800.0
2015-04-09 13:20:00,80.2,80.2,80.19,80.19,2100.0,61.5625,61.5625,61.5549,61.5549,2100.0
2015-04-09 13:25:00,80.19,80.2,80.19,80.2,2100.0,61.5549,61.5625,61.5549,61.5625,2100.0
2015-04-09 13:30:00,80.19,80.2,80.19,80.19,1900.0,61.5549,61.5625,61.5549,61.5549,1900.0
2015-04-09 13:35:00,80.2,80.2,80.19,80.2,500.0,61.5625,61.5625,61.5549,61.5625,500.0
2015-04-09 13:40:00,80.2,80.2,80.19,80.19,7100.0,61.5625,61.5625,61.5549,61.5549,7100.0
2015-04-09 13:45:00,80.19,80.2,80.18,80.19,4200.0,61.5549,61.5625,61.5472,61.5549,4200.0
2015-04-09 13:50:00,80.19,80.2,80.18,80.19,4700.0,61.5549,61.5625,61.5472,61.5549,4700.0
2015-04-09 13:55:00,80.19,80.19,80.18,80.18,1800.0,61.5549,61.5549,61.5472,61.5472,1800.0
2015-04-09 14:00:00,80.18,80.19,80.18,80.18,3400.0,61.5472,61.5549,61.5472,61.5472,3400.0
2015-04-09 14:05:00,80.18,80.19,80.17,80.19,2400.0,61.5472,61.5549,61.5395,61.5549,2400.0
2015-04-09 14:10:00,80.19,80.19,80.18,80.18,2400.0,61.5549,61.5549,61.5472,61.5472,2400.0
2015-04-09 14:15:00,80.18,80.19,80.17,80.19,2600.0,61.5472,61.5549,61.5395,61.5549,2600.0
2015-04-09 14:20:00,80.19,80.19,80.17,80.19,1800.0,61.5549,61.5549,61.5395,61.5549,1800.0
2015-04-09 14:25:00,80.19,80.19,80.18,80.19,200.0,61.5549,61.5549,61.5472,61.5549,200.0
2015-04-09 14:30:00,80.19,80.19,80.18,80.19,3400.0,61.5549,61.5549,61.5472,61.5549,3400.0
2015-04-09 14:35:00,80.18,80.19,80.18,80.19,900.0,61.5472,61.5549,61.5472,61.5549,900.0
2015-04-09 14:40:00,80.19,80.19,80.18,80.19,5100.0,61.5549,61.5549,61.5472,61.5549,5100.0
2015-04-09 14:45:00,80.19,80.19,80.18,80.19,2700.0,61.5549,61.5549,61.5472,61.5549,2700.0
2015-04-09 14:50:00,80.19,80.19,80.18,80.19,9400.0,61.5549,61.5549,61.5472,61.5549,9400.0
2015-04-09 14:55:00,80.19,80.19,80.18,80.18,7500.0,61.5549,61.5549,61.5472,61.5472,7500.0
2015-04-09 15:00:00,80.19,80.19,80.18,80.19,3000.0,61.5549,61.5549,61.5472,61.5549,3000.0
2015-04-09 15:05:00,80.19,80.19,80.18,80.18,10000.0,61.5549,61.5549,61.5472,61.5472,10000.0
2015-04-09 15:10:00,80.19,80.19,80.17,80.19,13200.0,61.5549,61.5549,61.5395,61.5549,13200.0
2015-04-09 15:15:00,80.19,80.2,80.18,80.19,1000.0,61.5549,61.5625,61.5472,61.5549,1000.0
2015-04-09 15:20:00,80.19,80.2,80.18,80.2,21000.0,61.5549,61.5625,61.5472,61.5625,21000.0
2015-04-09 15:25:00,80.2,80.2,80.19,80.2,5500.0,61.5625,61.5625,61.5549,61.5625,5500.0
2015-04-09 15:30:00,80.19,80.2,80.18,80.19,2100.0,61.5549,61.5625,61.5472,61.5549,2100.0
2015-04-09 15:35:00,80.19,80.19,80.18,80.19,3900.0,61.5549,61.5549,61.5472,61.5549,3900.0
2015-04-09 15:40:00,80.19,80.19,80.18,80.19,2500.0,61.5549,61.5549,61.5472,61.5549,2500.0
2015-04-09 15:45:00,80.18,80.21,80.18,80.2,6600.0,61.5472,61.5702,61.5472,61.5625,6600.0
2015-04-09 15:50:00,80.21,80.21,80.2,80.2,3700.0,61.5702,61.5702,61.5625,61.5625,3700.0
2015-04-09 15:55:00,80.21,80.22,80.18,80.19,10200.0,61.5702,61.5779,61.5472,61.5549,10200.0
2015-04-10 09:30:00,80.23,80.23,80.2,80.21,7100.0,61.5856,61.5856,61.5625,61.5702,7100.0
2015-04-10 09:35:00,80.21,80.22,80.2,80.21,5000.0,61.5702,61.5779,61.5625,61.5702,5000.0
2015-04-10 09:40:00,80.2,80.22,80.19,80.21,7300.0,61.5625,61.5779,61.5549,61.5702,7300.0
2015-04-10 09:45:00,80.2,80.21,80.18,80.19,2200.0,61.5625,61.5702,61.5472,61.5549,2200.0
2015-04-10 09:50:00,80.2,80.2,80.19,80.2,2000.0,61.5625,61.5625,61.5549,61.5625,2000.0
2015-04-10 09:55:00,80.2,80.2,80.18,80.19,1300.0,61.5625,61.5625,61.5472,61.5549,1300.0
2015-04-10 10:00:00,80.18,80.19,80.18,80.19,2200.0,61.5472,61.5549,61.5472,61.5549,2200.0
2015-04-10 10:05:00,80.19,80.2,80.18,80.2,5100.0,61.5549,61.5625,61.5472,61.5625,5100.0
2015-04-10 10:10:00,80.2,80.2,80.19,80.19,1100.0,61.5625,61.5625,61.5549,61.5549,1100.0
2015-04-10 10:15:00,80.18,80.19,80.18,80.19,2200.0,61.5472,61.5549,61.5472,61.5549,2200.0
2015-04-10 10:20:00,80.2,80.2,80.18,80.18,4700.0,61.5625,61.5625,61.5472,61.5472,4700.0
2015-04-10 10:25:00,80.19,80.19,80.18,80.19,7400.0,61.5549,61.5549,61.5472,61.5549,7400.0
2015-04-10 10:30:00,80.19,80.2,80.18,80.19,4200.0,61.5549,61.5625,61.5472,61.5549,4200.0
2015-04-10 10:35:00,80.18,80.19,80.18,80.18,6900.0,61.5472,61.5549,61.5472,61.5472,6900.0
2015-04-10 10:40:00,80.19,80.19,80.18,80.18,13500.0,61.5549,61.5549,61.5472,61.5472,13500.0
2015-04-10 10:45:00,80.18,80.19,80.17,80.17,1900.0,61.5472,61.5549,61.5395,61.5395,1900.0
2015-04-10 10:50:00,80.18,80.19,80.18,80.19,2900.0,61.5472,61.5549,61.5472,61.5549,2900.0
2015-04-10 10:55:00,80.18,80.19,80.17,80.18,2900.0,61.5472,61.5549,61.5395,61.5472,2900.0
2015-04-10 11:00:00,80.18,80.19,80.18,80.18,600.0,61.5472,61.5549,61.5472,61.5472,600.0
2015-04-10 11:05:00,80.18,80.19,80.17,80.17,1600.0,61.5472,61.5549,61.5395,61.5395,1600.0
2015-04-10 11:10:00,80.19,80.19,80.17,80.19,4600.0,61.5549,61.5549,61.5395,61.5549,4600.0
2015-04-10 11:15:00,80.17,80.19,80.17,80.19,1200.0,61.5395,61.5549,61.5395,61.5549,1200.0
2015-04-10 11:20:00,80.18,80.19,80.18,80.19,2700.0,61.5472,61.5549,61.5472,61.5549,2700.0
2015-04-10 11:25:00,80.18,80.19,80.17,80.18,4400.0,61.5472,61.5549,61.5395,61.5472,4400.0
2015-04-10 11:30:00,80.18,80.19,80.17,80.19,2700.0,61.5472,61.5549,61.5395,61.5549,2700.0
2015-04-10 11:35:00,80.19,80.19,80.17,80.18,1200.0,61.5549,61.5549,61.5395,61.5472,1200.0
2015-04-10 11:40:00,80.19,80.2,80.18,80.18,4600.0,61.5549,61.5625,61.5472,61.5472,4600.0
2015-04-10 11:45:00,80.18,80.2,80.18,80.2,6700.0,61.5472,61.5625,61.5472,61.5625,6700.0
2015-04-10 11:50:00,80.2,80.21,80.2,80.2,1500.0,61.5625,61.5702,61.5625,61.5625,1500.0
2015-04-10 11:55:00,80.2,80.21,80.2,80.2,6100.0,61.5625,61.5702,61.5625,61.5625,6100.0
2015-04-10 12:00:00,80.19,80.2,80.19,80.2,3600.0,61.5549,61.5625,61.5549,61.5625,3600.0
2015-04-10 12:05:00,80.2,80.2,80.19,80.2,1000.0,61.5625,61.5625,61.5549,61.5625,1000.0
2015-04-10 12:10:00,80.2,80.2,80.19,80.19,2600.0,61.5625,61.5625,61.5549,61.5549,2600.0
2015-04-10 12:15:00,80.2,80.2,80.19,80.19,3100.0,61.5625,61.5625,61.5549,61.5549,3100.0
2015-04-10 12:20:00,80.19,80.2,80.19,80.2,4700.0,61.5549,61.5625,61.5549,61.5625,4700.0
2015-04-10 12:25:00,80.2,80.2,80.19,80.19,600.0,61.5625,61.5625,61.5549,61.5549,600.0
2015-04-10 12:30:00,80.19,80.2,80.19,80.2,4500.0,61.5549,61.5625,61.5549,61.5625,4500.0
2015-04-10 12:35:00,80.18,80.22,80.18,80.22,8800.0,61.5472,61.5779,61.5472,61.5779,8800.0
2015-04-10 12:40:00,80.22,80.22,80.19,80.21,3600.0,61.5779,61.5779,61.5549,61.5702,3600.0
2015-04-10 12:45:00,80.21,80.21,80.17,80.19,3000.0,61.5702,61.5702,61.5395,61.5549,3000.0
2015-04-10 12:50:00,80.18,80.2,80.18,80.19,3900.0,61.5472,61.5625,61.5472,61.5549,3900.0
2015-04-10 12:55:00,80.19,80.19,80.18,80.18,600.0,61.5549,61.5549,61.5472,61.5472,600.0
2015-04-10 13:00:00,80.18,80.18,80.18,80.18,0.0,61.5472,61.5472,61.5472,61.5472,0.0
2015-04-10 13:05:00,80.18,80.19,80.18,80.19,1400.0,61.5472,61.5549,61.5472,61.5549,1400.0
2015-04-10 13:10:00,80.18,80.19,80.18,80.18,800.0,61.5472,61.5549,61.5472,61.5472,800.0
2015-04-10 13:15:00,80.18,80.2,80.18,80.2,1200.0,61.5472,61.5625,61.5472,61.5625,1200.0
2015-04-10 13:20:00,80.2,80.2,80.19,80.19,600.0,61.5625,61.5625,61.5549,61.5549,600.0
2015-04-10 13:25:00,80.18,80.2,80.18,80.19,6000.0,61.5472,61.5625,61.5472,61.5549,6000.0
2015-04-10 13:30:00,80.2,80.2,80.19,80.2,300.0,61.5625,61.5625,61.5549,61.5625,300.0
2015-04-10 13:35:00,80.19,80.19,80.18,80.18,2200.0,61.5549,61.5549,61.5472,61.5472,2200.0
2015-04-10 13:40:00,80.19,80.19,80.18,80.18,1700.0,61.5549,61.5549,61.5472,61.5472,1700.0
2015-04-10 13:45:00,80.19,80.19,80.18,80.18,3600.0,61.5549,61.5549,61.5472,61.5472,3600.0
2015-04-10 13:50:00,80.19,80.19,80.18,80.19,2500.0,61.5549,61.5549,61.5472,61.5549,2500.0
2015-04-10 13:55:00,80.19,80.21,80.18,80.2,10100.0,61.5549,61.5702,61.5472,61.5625,10100.0
2015-04-10 14:00:00,80.2,80.2,80.19,80.2,900.0,61.5625,61.5625,61.5549,61.5625,900.0
2015-04-10 14:05:00,80.19,80.2,80.19,80.2,700.0,61.5549,61.5625,61.5549,61.5625,700.0
2015-04-10 14:10:00,80.19,80.19,80.17,80.17,2500.0,61.5549,61.5549,61.5395,61.5395,2500.0
2015-04-10 14:15:00,80.18,80.18,80.17,80.18,4600.0,61.5472,61.5472,61.5395,61.5472,4600.0
2015-04-10 14:20:00,80.18,80.18,80.17,80.18,600.0,61.5472,61.5472,61.5395,61.5472,600.0
2015-04-10 14:25:00,80.17,80.18,80.17,80.18,1700.0,61.5395,61.5472,61.5395,61.5472,1700.0
2015-04-10 14:30:00,80.17,80.18,80.17,80.18,1400.0,61.5395,61.5472,61.5395,61.5472,1400.0
2015-04-10 14:35:00,80.18,80.18,80.17,80.18,5700.0,61.5472,61.5472,61.5395,61.5472,5700.0
2015-04-10 14:40:00,80.18,80.18,80.17,80.18,13600.0,61.5472,61.5472,61.5395,61.5472,13600.0
2015-04-10 14:45:00,80.18,80.18,80.17,80.18,2300.0,61.5472,61.5472,61.5395,61.5472,2300.0
2015-04-10 14:50:00,80.18,80.18,80.17,80.18,11800.0,61.5472,61.5472,61.5395,61.5472,11800.0
2015-04-10 14:55:00,80.17,80.18,80.17,80.17,5200.0,61.5395,61.5472,61.5395,61.5395,5200.0
2015-04-10 15:00:00,80.18,80.19,80.17,80.19,12600.0,61.5472,61.5549,61.5395,61.5549,12600.0
2015-04-10 15:05:00,80.18,80.19,80.18,80.19,3900.0,61.5472,61.5549,61.5472,61.5549,3900.0
2015-04-10 15:10:00,80.19,80.19,80.18,80.19,8000.0,61.5549,61.5549,61.5472,61.5549,8000.0
2015-04-10 15:15:00,80.18,80.19,80.18,80.19,1300.0,61.5472,61.5549,61.5472,61.5549,1300.0
2015-04-10 15:20:00,80.19,80.19,80.18,80.19,1900.0,61.5549,61.5549,61.5472,61.5549,1900.0
2015-04-10 15:25:00,80.19,80.19,80.18,80.19,3200.0,61.5549,61.5549,61.5472,61.5549,3200.0
2015-04-10 15:30:00,80.18,80.19,80.18,80.18,3700.0,61.5472,61.5549,61.5472,61.5472,3700.0
2015-04-10 15:35:00,80.18,80.19,80.18,80.18,3800.0,61.5472,61.5549,61.5472,61.5472,3800.0
2015-04-10 15:40:00,80.19,80.19,80.18,80.19,3200.0,61.5549,61.5549,61.5472,61.5549,3200.0
2015-04-10 15:45:00,80.19,80.19,80.18,80.19,3800.0,61.5549,61.5549,61.5472,61.5549,3800.0
2015-04-10 15:50:00,80.19,80.19,80.18,80.18,8700.0,61.5549,61.5549,61.5472,61.5472,8700.0
2015-04-10 15:55:00,80.18,80.19,80.18,80.19,7300.0,61.5472,61.5549,61.5472,61.5549,7300.0
2015-04-13 09:30:00,80.19,80.22,80.18,80.21,38200.0,61.5549,61.5779,61.5472,61.5702,38200.0
2015-04-13 09:35:00,80.22,80.22,80.21,80.21,2400.0,61.5779,61.5779,61.5702,61.5702,2400.0
2015-04-13 09:40:00,80.21,80.22,80.21,80.22,5400.0,61.5702,61.5779,61.5702,61.5779,5400.0
2015-04-13 09:45:00,80.21,80.21,80.2,80.21,5600.0,61.5702,61.5702,61.5625,61.5702,5600.0
2015-04-13 09:50:00,80.2,80.21,80.2,80.2,1500.0,61.5625,61.5702,61.5625,61.5625,1500.0
2015-04-13 09:55:00,80.21,80.21,80.19,80.2,12600.0,61.5702,61.5702,61.5549,61.5625,12600.0
2015-04-13 10:00:00,80.2,80.21,80.2,80.2,1200.0,61.5625,61.5702,61.5625,61.5625,1200.0
2015-04-13 10:05:00,80.21,80.21,80.2,80.21,2200.0,61.5702,61.5702,61.5625,61.5702,2200.0
2015-04-13 10:10:00,80.21,80.22,80.21,80.22,500.0,61.5702,61.5779,61.5702,61.5779,500.0
2015-04-13 10:15:00,80.21,80.22,80.2,80.21,1300.0,61.5702,61.5779,61.5625,61.5702,1300.0
2015-04-13 10:20:00,80.2,80.22,80.2,80.21,26200.0,61.5625,61.5779,61.5625,61.5702,26200.0
2015-04-13 10:25:00,80.22,80.23,80.21,80.22,5100.0,61.5779,61.5856,61.5702,61.5779,5100.0
2015-04-13 10:30:00,80.22,80.22,80.21,80.21,4400.0,61.5779,61.5779,61.5702,61.5702,4400.0
2015-04-13 10:35:00,80.22,80.23,80.21,80.22,2900.0,61.5779,61.5856,61.5702,61.5779,2900.0
2015-04-13 10:40:00,80.22,80.23,80.21,80.23,2700.0,61.5779,61.5856,61.5702,61.5856,2700.0
2015-04-13 10:45:00,80.23,80.23,80.23,80.23,0.0,61.5856,61.5856,61.5856,61.5856,0.0
2015-04-13 10:50:00,80.21,80.22,80.21,80.21,10100.0,61.5702,61.5779,61.5702,61.5702,10100.0
2015-04-13 10:55:00,80.2,80.2,80.19,80.19,1200.0,61.5625,61.5625,61.5549,61.5549,1200.0
2015-04-13 11:00:00,80.19,80.21,80.19,80.2,3000.0,61.5549,61.5702,61.5549,61.5625,3000.0
2015-04-13 11:05:00,80.22,80.22,80.2,80.21,2100.0,61.5779,61.5779,61.5625,61.5702,2100.0
2015-04-13 11:10:00,80.21,80.21,80.2,80.2,3100.0,61.5702,61.5702,61.5625,61.5625,3100.0
2015-04-13 11:15:00,80.22,80.22,80.2,80.21,3500.0,61.5779,61.5779,61.5625,61.5702,3500.0
2015-04-13 11:20:00,80.21,80.22,80.21,80.22,1100.0,61.5702,61.5779,61.5702,61.5779,1100.0
2015-04-13 11:25:00,80.22,80.22,80.2,80.2,5300.0,61.5779,61.5779,61.5625,61.5625,5300.0
2015-04-13 11:30:00,80.21,80.22,80.2,80.21,500.0,61.5702,61.5779,61.5625,61.5702,500.0
2015-04-13 11:35:00,80.22,80.22,80.21,80.22,1300.0,61.5779,61.5779,61.5702,61.5779,1300.0
2015-04-13 11:40:00,80.2,80.21,80.2,80.2,2000.0,61.5625,61.5702,61.5625,61.5625,2000.0
2015-04-13 11:45:00,80.22,80.23,80.2,80.21,3100.0,61.5779,61.5856,61.5625,61.5702,3100.0
2015-04-13 11:50:00,80.22,80.23,80.21,80.21,5400.0,61.5779,61.5856,61.5702,61.5702,5400.0
2015-04-13 11:55:00,80.21,80.23,80.21,80.22,600.0,61.5702,61.5856,61.5702,61.5779,600.0
2015-04-13 12:00:00,80.22,80.23,80.22,80.22,2000.0,61.5779,61.5856,61.5779,61.5779,2000.0
2015-04-13 12:05:00,80.23,80.23,80.21,80.22,14700.0,61.5856,61.5856,61.5702,61.5779,14700.0
2015-04-13 12:10:00,80.23,80.23,80.21,80.22,4600.0,61.5856,61.5856,61.5702,61.5779,4600.0
2015-04-13 12:15:00,80.22,80.23,80.21,80.22,1400.0,61.5779,61.5856,61.5702,61.5779,1400.0
2015-04-13 12:20:00,80.22,80.23,80.21,80.23,2600.0,61.5779,61.5856,61.5702,61.5856,2600.0
2015-04-13 12:25:00,80.23,80.23,80.21,80.21,300.0,61.5856,61.5856,61.5702,61.5702,300.0
2015-04-13 12:30:00,80.21,80.23,80.21,80.22,4600.0,61.5702,61.5856,61.5702,61.5779,4600.0
2015-04-13 12:35:00,80.22,80.23,80.21,80.22,500.0,61.5779,61.5856,61.5702,61.5779,500.0
2015-04-13 12:40:00,80.22,80.23,80.22,80.22,200.0,61.5779,61.5856,61.5779,61.5779,200.0
2015-04-13 12:45:00,80.23,80.23,80.21,80.23,600.0,61.5856,61.5856,61.5702,61.5856,600.0
2015-04-13 12:50:00,80.22,80.23,80.21,80.22,4500.0,61.5779,61.5856,61.5702,61.5779,4500.0
2015-04-13 12:55:00,80.23,80.23,80.21,80.22,2700.0,61.5856,61.5856,61.5702,61.5779,2700.0
2015-04-13 13:00:00,80.22,80.22,80.21,80.22,300.0,61.5779,61.5779,61.5702,61.5779,300.0
2015-04-13 13:05:00,80.22,80.23,80.21,80.21,900.0,61.5779,61.5856,61.5702,61.5702,900.0
2015-04-13 13:10:00,80.22,80.23,80.21,80.23,2900.0,61.5779,61.5856,61.5702,61.5856,2900.0
2015-04-13 13:15:00,80.22,80.24,80.21,80.22,6200.0,61.5779,61.5932,61.5702,61.5779,6200.0
2015-04-13 13:20:00,80.23,80.23,80.21,80.23,3600.0,61.5856,61.5856,61.5702,61.5856,3600.0
2015-04-13 13:25:00,80.22,80.23,80.22,80.22,3100.0,61.5779,61.5856,61.5779,61.5779,3100.0
2015-04-13 13:30:00,80.23,80.24,80.22,80.23,1500.0,61.5856,61.5932,61.5779,61.5856,1500.0
2015-04-13 13:35:00,80.23,80.24,80.23,80.23,1400.0,61.5856,61.5932,61.5856,61.5856,1400.0
2015-04-13 13:40:00,80.23,80.24,80.22,80.23,15900.0,61.5856,61.5932,61.5779,61.5856,15900.0
2015-04-13 13:45:00,80.24,80.24,80.22,80.24,10300.0,61.5932,61.5932,61.5779,61.5932,10300.0
2015-04-13 13:50:00,80.22,80.24,80.22,80.23,2300.0,61.5779,61.5932,61.5779,61.5856,2300.0
2015-04-13 13:55:00,80.23,80.23,80.22,80.23,8800.0,61.5856,61.5856,61.5779,61.5856,8800.0
2015-04-13 14:00:00,80.23,80.24,80.22,80.23,5400.0,61.5856,61.5932,61.5779,61.5856,5400.0
2015-04-13 14:05:00,80.23,80.23,80.22,80.22,900.0,61.5856,61.5856,61.5779,61.5779,900.0
2015-04-13 14:10:00,80.23,80.23,80.22,80.23,600.0,61.5856,61.5856,61.5779,61.5856,600.0
2015-04-13 14:15:00,80.23,80.25,80.23,80.23,30100.0,61.5856,61.6009,61.5856,61.5856,30100.0
2015-04-13 14:20:00,80.24,80.24,80.23,80.24,1700.0,61.5932,61.5932,61.5856,61.5932,1700.0
2015-04-13 14:25:00,80.24,80.24,80.23,80.23,800.0,61.5932,61.5932,61.5856,61.5856,800.0
2015-04-13 14:30:00,80.23,80.24,80.23,80.24,3600.0,61.5856,61.5932,61.5856,61.5932,3600.0
2015-04-13 14:35:00,80.23,80.24,80.23,80.23,2600.0,61.5856,61.5932,61.5856,61.5856,2600.0
2015-04-13 14:40:00,80.24,80.24,80.23,80.23,24000.0,61.5932,61.5932,61.5856,61.5856,24000.0
2015-04-13 14:45:00,80.24,80.24,80.23,80.24,4000.0,61.5932,61.5932,61.5856,61.5932,4000.0
2015-04-13 14:50:00,80.23,80.24,80.23,80.24,3300.0,61.5856,61.5932,61.5856,61.5932,3300.0
2015-04-13 14:55:00,80.23,80.24,80.23,80.24,1800.0,61.5856,61.5932,61.5856,61.5932,1800.0
2015-04-13 15:00:00,80.23,80.24,80.23,80.24,10000.0,61.5856,61.5932,61.5856,61.5932,10000.0
2015-04-13 15:05:00,80.24,80.24,80.23,80.24,8100.0,61.5932,61.5932,61.5856,61.5932,8100.0
2015-04-13 15:10:00,80.24,80.24,80.24,80.24,0.0,61.5932,61.5932,61.5932,61.5932,0.0
2015-04-13 15:15:00,80.24,80.24,80.23,80.23,1200.0,61.5932,61.5932,61.5856,61.5856,1200.0
2015-04-13 15:20:00,80.23,80.24,80.23,80.24,2800.0,61.5856,61.5932,61.5856,61.5932,2800.0
2015-04-13 15:25:00,80.24,80.24,80.23,80.24,1300.0,61.5932,61.5932,61.5856,61.5932,1300.0
2015-04-13 15:30:00,80.23,80.24,80.23,80.24,35800.0,61.5856,61.5932,61.5856,61.5932,35800.0
2015-04-13 15:35:00,80.24,80.25,80.23,80.23,40000.0,61.5932,61.6009,61.5856,61.5856,40000.0
2015-04-13 15:40:00,80.24,80.24,80.23,80.23,6300.0,61.5932,61.5932,61.5856,61.5856,6300.0
2015-04-13 15:45:00,80.24,80.24,80.23,80.24,6300.0,61.5932,61.5932,61.5856,61.5932,6300.0
2015-04-13 15:50:00,80.24,80.25,80.24,80.25,11400.0,61.5932,61.6009,61.5932,61.6009,11400.0
2015-04-13 15:55:00,80.24,80.25,80.24,80.25,6500.0,61.5932,61.6009,61.5932,61.6009,6500.0
2015-04-14 09:30:00,80.34,80.34,80.29,80.32,15100.0,61.67,61.67,61.6316,61.6546,15100.0
2015-04-14 09:35:00,80.33,80.33,80.32,80.33,1100.0,61.6623,61.6623,61.6546,61.6623,1100.0
2015-04-14 09:40:00,80.32,80.34,80.32,80.34,2200.0,61.6546,61.67,61.6546,61.67,2200.0
2015-04-14 09:45:00,80.32,80.33,80.3,80.32,7500.0,61.6546,61.6623,61.6393,61.6546,7500.0
2015-04-14 09:50:00,80.32,80.33,80.3,80.32,1400.0,61.6546,61.6623,61.6393,61.6546,1400.0
2015-04-14 09:55:00,80.31,80.33,80.31,80.32,2900.0,61.647,61.6623,61.647,61.6546,2900.0
2015-04-14 10:00:00,80.32,80.33,80.31,80.32,400.0,61.6546,61.6623,61.647,61.6546,400.0
2015-04-14 10:05:00,80.31,80.33,80.31,80.33,900.0,61.647,61.6623,61.647,61.6623,900.0
2015-04-14 10:10:00,80.31,80.33,80.31,80.33,4300.0,61.647,61.6623,61.647,61.6623,4300.0
2015-04-14 10:15:00,80.33,80.34,80.33,80.34,2100.0,61.6623,61.67,61.6623,61.67,2100.0
2015-04-14 10:20:00,80.33,80.34,80.33,80.34,7800.0,61.6623,61.67,61.6623,61.67,7800.0
2015-04-14 10:25:00,80.33,80.34,80.32,80.33,9000.0,61.6623,61.67,61.6546,61.6623,9000.0
2015-04-14 10:30:00,80.33,80.33,80.32,80.33,3800.0,61.6623,61.6623,61.6546,61.6623,3800.0
2015-04-14 10:35:00,80.33,80.33,80.32,80.33,1500.0,61.6623,61.6623,61.6546,61.6623,1500.0
2015-04-14 10:40:00,80.33,80.33,80.32,80.33,900.0,61.6623,61.6623,61.6546,61.6623,900.0
2015-04-14 10:45:00,80.32,80.33,80.32,80.33,1300.0,61.6546,61.6623,61.6546,61.6623,1300.0
2015-04-14 10:50:00,80.33,80.34,80.32,80.33,7300.0,61.6623,61.67,61.6546,61.6623,7300.0
2015-04-14 10:55:00,80.32,80.34,80.32,80.34,1400.0,61.6546,61.67,61.6546,61.67,1400.0
2015-04-14 11:00:00,80.33,80.35,80.33,80.35,5400.0,61.6623,61.6777,61.6623,61.6777,5400.0
2015-04-14 11:05:00,80.34,80.35,80.34,80.34,7900.0,61.67,61.6777,61.67,61.67,7900.0
2015-04-14 11:10:00,80.35,80.35,80.34,80.35,2700.0,61.6777,61.6777,61.67,61.6777,2700.0
2015-04-14 11:15:00,80.34,80.35,80.34,80.34,300.0,61.67,61.6777,61.67,61.67,300.0
2015-04-14 11:20:00,80.35,80.35,80.34,80.35,5200.0,61.6777,61.6777,61.67,61.6777,5200.0
2015-04-14 11:25:00,80.34,80.35,80.34,80.34,1800.0,61.67,61.6777,61.67,61.67,1800.0
2015-04-14 11:30:00,80.35,80.35,80.34,80.34,2400.0,61.6777,61.6777,61.67,61.67,2400.0
2015-04-14 11:35:00,80.34,80.35,80.34,80.35,200.0,61.67,61.6777,61.67,61.6777,200.0
2015-04-14 11:40:00,80.34,80.35,80.34,80.34,4100.0,61.67,61.6777,61.67,61.67,4100.0
2015-04-14 11:45:00,80.35,80.35,80.34,80.35,8900.0,61.6777,61.6777,61.67,61.6777,8900.0
2015-04-14 11:50:00,80.34,80.35,80.33,80.34,15200.0,61.67,61.6777,61.6623,61.67,15200.0
2015-04-14 11:55:00,80.34,80.34,80.33,80.34,400.0,61.67,61.67,61.6623,61.67,400.0
2015-04-14 12:00:00,80.33,80.34,80.33,80.34,2600.0,61.6623,61.67,61.6623,61.67,2600.0
2015-04-14 12:05:00,80.33,80.34,80.33,80.34,900.0,61.6623,61.67,61.6623,61.67,900.0
2015-04-14 12:10:00,80.34,80.34,80.33,80.34,4500.0,61.67,61.67,61.6623,61.67,4500.0
2015-04-14 12:15:00,80.34,80.34,80.33,80.33,700.0,61.67,61.67,61.6623,61.6623,700.0
2015-04-14 12:20:00,80.34,80.34,80.32,80.32,2500.0,61.67,61.67,61.6546,61.6546,2500.0
2015-04-14 12:25:00,80.33,80.33,80.32,80.33,1700.0,61.6623,61.6623,61.6546,61.6623,1700.0
2015-04-14 12:30:00,80.33,80.34,80.32,80.32,12000.0,61.6623,61.67,61.6546,61.6546,12000.0
2015-04-14 12:35:00,80.33,80.33,80.3,80.3,3500.0,61.6623,61.6623,61.6393,61.6393,3500.0
2015-04-14 12:40:00,80.31,80.32,80.3,80.3,4800.0,61.647,61.6546,61.6393,61.6393,4800.0
2015-04-14 12:45:00,80.32,80.32,80.3,80.32,600.0,61.6546,61.6546,61.6393,61.6546,600.0
2015-04-14 12:50:00,80.3,80.31,80.3,80.3,2000.0,61.6393,61.647,61.6393,61.6393,2000.0
2015-04-14 12:55:00,80.31,80.31,80.3,80.3,4600.0,61.647,61.647,61.6393,61.6393,4600.0
2015-04-14 13:00:00,80.31,80.31,80.3,80.3,1700.0,61.647,61.647,61.6393,61.6393,1700.0
2015-04-14 13:05:00,80.3,80.31,80.3,80.3,1300.0,61.6393,61.647,61.6393,61.6393,1300.0
2015-04-14 13:10:00,80.31,80.31,80.3,80.31,5100.0,61.647,61.647,61.6393,61.647,5100.0
2015-04-14 13:15:00,80.31,80.31,80.3,80.31,2400.0,61.647,61.647,61.6393,61.647,2400.0
2015-04-14 13:20:00,80.31,80.33,80.3,80.31,22000.0,61.647,61.6623,61.6393,61.647,22000.0
2015-04-14 13:25:00,80.31,80.32,80.3,80.32,900.0,61.647,61.6546,61.6393,61.6546,900.0
2015-04-14 13:30:00,80.31,80.32,80.3,80.31,1600.0,61.647,61.6546,61.6393,61.647,1600.0
2015-04-14 13:35:00,80.32,80.32,80.31,80.32,500.0,61.6546,61.6546,61.647,61.6546,500.0
2015-04-14 13:40:00,80.32,80.32,80.31,80.31,10800.0,61.6546,61.6546,61.647,61.647,10800.0
2015-04-14 13:45:00,80.31,80.32,80.31,80.31,5100.0,61.647,61.6546,61.647,61.647,5100.0
2015-04-14 13:50:00,80.31,80.32,80.3,80.31,5600.0,61.647,61.6546,61.6393,61.647,5600.0
2015-04-14 13:55:00,80.31,80.31,80.3,80.31,2700.0,61.647,61.647,61.6393,61.647,2700.0
2015-04-14 14:00:00,80.31,80.31,80.3,80.31,8800.0,61.647,61.647,61.6393,61.647,8800.0
2015-04-14 14:05:00,80.31,80.31,80.3,80.31,5600.0,61.647,61.647,61.6393,61.647,5600.0
2015-04-14 14:10:00,80.3,80.31,80.3,80.31,2900.0,61.6393,61.647,61.6393,61.647,2900.0
2015-04-14 14:15:00,80.31,80.31,80.3,80.31,3000.0,61.647,61.647,61.6393,61.647,3000.0
2015-04-14 14:20:00,80.31,80.31,80.3,80.31,4600.0,61.647,61.647,61.6393,61.647,4600.0
2015-04-14 14:25:00,80.3,80.31,80.3,80.31,5300.0,61.6393,61.647,61.6393,61.647,5300.0
2015-04-14 14:30:00,80.31,80.31,80.3,80.31,5100.0,61.647,61.647,61.6393,61.647,5100.0
2015-04-14 14:35:00,80.31,80.31,80.3,80.31,3500.0,61.647,61.647,61.6393,61.647,3500.0
2015-04-14 14:40:00,80.31,80.31,80.3,80.31,3400.0,61.647,61.647,61.6393,61.647,3400.0
2015-04-14 14:45:00,80.3,80.31,80.3,80.31,10600.0,61.6393,61.647,61.6393,61.647,10600.0
2015-04-14 14:50:00,80.3,80.31,80.3,80.31,17400.0,61.6393,61.647,61.6393,61.647,17400.0
2015-04-14 14:55:00,80.31,80.31,80.3,80.3,11000.0,61.647,61.647,61.6393,61.6393,11000.0
2015-04-14 15:00:00,80.3,80.32,80.3,80.32,6600.0,61.6393,61.6546,61.6393,61.6546,6600.0
2015-04-14 15:05:00,80.32,80.32,80.31,80.32,2600.0,61.6546,61.6546,61.647,61.6546,2600.0
2015-04-14 15:10:00,80.32,80.32,80.31,80.31,6400.0,61.6546,61.6546,61.647,61.647,6400.0
2015-04-14 15:15:00,80.31,80.32,80.31,80.32,6300.0,61.647,61.6546,61.647,61.6546,6300.0
2015-04-14 15:20:00,80.32,80.32,80.31,80.32,8300.0,61.6546,61.6546,61.647,61.6546,8300.0
2015-04-14 15:25:00,80.32,80.32,80.31,80.31,15000.0,61.6546,61.6546,61.647,61.647,15000.0
2015-04-14 15:30:00,80.31,80.32,80.31,80.32,6500.0,61.647,61.6546,61.647,61.6546,6500.0
2015-04-14 15:35:00,80.31,80.32,80.31,80.31,4700.0,61.647,61.6546,61.647,61.647,4700.0
2015-04-14 15:40:00,80.31,80.32,80.31,80.32,4200.0,61.647,61.6546,61.647,61.6546,4200.0
2015-04-14 15:45:00,80.32,80.32,80.31,80.31,8400.0,61.6546,61.6546,61.647,61.647,8400.0
2015-04-14 15:50:00,80.31,80.32,80.31,80.32,9300.0,61.647,61.6546,61.647,61.6546,9300.0
2015-04-14 15:55:00,80.31,80.32,80.3,80.3,13100.0,61.647,61.6546,61.6393,61.6393,13100.0
2015-04-15 09:30:00,80.32,80.33,80.32,80.32,18200.0,61.6546,61.6623,61.6546,61.6546,18200.0
2015-04-15 09:35:00,80.32,80.33,80.32,80.32,1500.0,61.6546,61.6623,61.6546,61.6546,1500.0
2015-04-15 09:40:00,80.33,80.35,80.32,80.35,5900.0,61.6623,61.6777,61.6546,61.6777,5900.0
2015-04-15 09:45:00,80.34,80.35,80.34,80.34,800.0,61.67,61.6777,61.67,61.67,800.0
2015-04-15 09:50:00,80.35,80.35,80.34,80.35,1600.0,61.6777,61.6777,61.67,61.6777,1600.0
2015-04-15 09:55:00,80.34,80.35,80.34,80.35,1100.0,61.67,61.6777,61.67,61.6777,1100.0
2015-04-15 10:00:00,80.34,80.35,80.33,80.33,4000.0,61.67,61.6777,61.6623,61.6623,4000.0
2015-04-15 10:05:00,80.34,80.35,80.33,80.33,1500.0,61.67,61.6777,61.6623,61.6623,1500.0
2015-04-15 10:10:00,80.34,80.37,80.33,80.37,8700.0,61.67,61.693,61.6623,61.693,8700.0
2015-04-15 10:15:00,80.36,80.37,80.36,80.37,900.0,61.6853,61.693,61.6853,61.693,900.0
2015-04-15 10:20:00,80.36,80.38,80.35,80.36,2000.0,61.6853,61.7007,61.6777,61.6853,2000.0
2015-04-15 10:25:00,80.36,80.36,80.34,80.36,1000.0,61.6853,61.6853,61.67,61.6853,1000.0
2015-04-15 10:30:00,80.35,80.36,80.35,80.36,1300.0,61.6777,61.6853,61.6777,61.6853,1300.0
2015-04-15 10:35:00,80.35,80.36,80.35,80.36,1400.0,61.6777,61.6853,61.6777,61.6853,1400.0
2015-04-15 10:40:00,80.36,80.36,80.35,80.36,1600.0,61.6853,61.6853,61.6777,61.6853,1600.0
2015-04-15 10:45:00,80.36,80.37,80.36,80.37,1600.0,61.6853,61.693,61.6853,61.693,1600.0
2015-04-15 10:50:00,80.37,80.37,80.36,80.37,3500.0,61.693,61.693,61.6853,61.693,3500.0
2015-04-15 10:55:00,80.37,80.37,80.36,80.36,3300.0,61.693,61.693,61.6853,61.6853,3300.0
2015-04-15 11:00:00,80.36,80.37,80.36,80.37,4700.0,61.6853,61.693,61.6853,61.693,4700.0
2015-04-15 11:05:00,80.36,80.37,80.36,80.36,6900.0,61.6853,61.693,61.6853,61.6853,6900.0
2015-04-15 11:10:00,80.37,80.37,80.36,80.37,900.0,61.693,61.693,61.6853,61.693,900.0
2015-04-15 11:15:00,80.37,80.38,80.36,80.37,2500.0,61.693,61.7007,61.6853,61.693,2500.0
2015-04-15 11:20:00,80.37,80.38,80.37,80.37,6700.0,61.693,61.7007,61.693,61.693,6700.0
2015-04-15 11:25:00,80.37,80.38,80.37,80.37,2100.0,61.693,61.7007,61.693,61.693,2100.0
2015-04-15 11:30:00,80.37,80.38,80.37,80.38,17100.0,61.693,61.7007,61.693,61.7007,17100.0
2015-04-15 11:35:00,80.38,80.38,80.37,80.37,4100.0,61.7007,61.7007,61.693,61.693,4100.0
2015-04-15 11:40:00,80.38,80.38,80.37,80.38,400.0,61.7007,61.7007,61.693,61.7007,400.0
2015-04-15 11:45:00,80.38,80.38,80.37,80.38,4700.0,61.7007,61.7007,61.693,61.7007,4700.0
2015-04-15 11:50:00,80.37,80.38,80.34,80.35,15000.0,61.693,61.7007,61.67,61.6777,15000.0
2015-04-15 11:55:00,80.34,80.36,80.34,80.35,2000.0,61.67,61.6853,61.67,61.6777,2000.0
2015-04-15 12:00:00,80.35,80.36,80.35,80.35,700.0,61.6777,61.6853,61.6777,61.6777,700.0
2015-04-15 12:05:00,80.36,80.37,80.35,80.36,5000.0,61.6853,61.693,61.6777,61.6853,5000.0
2015-04-15 12:10:00,80.37,80.38,80.35,80.38,10000.0,61.693,61.7007,61.6777,61.7007,10000.0
2015-04-15 12:15:00,80.37,80.38,80.36,80.38,600.0,61.693,61.7007,61.6853,61.7007,600.0
2015-04-15 12:20:00,80.37,80.38,80.36,80.37,5500.0,61.693,61.7007,61.6853,61.693,5500.0
2015-04-15 12:25:00,80.36,80.38,80.36,80.37,40300.0,61.6853,61.7007,61.6853,61.693,40300.0
2015-04-15 12:30:00,80.36,80.37,80.36,80.36,1900.0,61.6853,61.693,61.6853,61.6853,1900.0
2015-04-15 12:35:00,80.37,80.37,80.36,80.36,6700.0,61.693,61.693,61.6853,61.6853,6700.0
2015-04-15 12:40:00,80.37,80.37,80.36,80.36,2800.0,61.693,61.693,61.6853,61.6853,2800.0
2015-04-15 12:45:00,80.36,80.37,80.35,80.36,2800.0,61.6853,61.693,61.6777,61.6853,2800.0
2015-04-15 12:50:00,80.35,80.37,80.35,80.36,9000.0,61.6777,61.693,61.6777,61.6853,9000.0
2015-04-15 12:55:00,80.36,80.37,80.36,80.36,3900.0,61.6853,61.693,61.6853,61.6853,3900.0
2015-04-15 13:00:00,80.36,80.37,80.35,80.36,1200.0,61.6853,61.693,61.6777,61.6853,1200.0
2015-04-15 13:05:00,80.36,80.37,80.35,80.36,1500.0,61.6853,61.693,61.6777,61.6853,1500.0
2015-04-15 13:10:00,80.36,80.36,80.35,80.36,3100.0,61.6853,61.6853,61.6777,61.6853,3100.0
2015-04-15 13:15:00,80.36,80.37,80.35,80.35,3000.0,61.6853,61.693,61.6777,61.6777,3000.0
2015-04-15 13:20:00,80.36,80.37,80.35,80.35,1900.0,61.6853,61.693,61.6777,61.6777,1900.0
2015-04-15 13:25:00,80.35,80.37,80.35,80.36,3300.0,61.6777,61.693,61.6777,61.6853,3300.0
2015-04-15 13:30:00,80.37,80.37,80.35,80.36,4000.0,61.693,61.693,61.6777,61.6853,4000.0
2015-04-15 13:35:00,80.35,80.38,80.35,80.38,17500.0,61.6777,61.7007,61.6777,61.7007,17500.0
2015-04-15 13:40:00,80.38,80.38,80.37,80.37,800.0,61.7007,61.7007,61.693,61.693,800.0
2015-04-15 13:45:00,80.37,80.38,80.36,80.36,17100.0,61.693,61.7007,61.6853,61.6853,17100.0
2015-04-15 13:50:00,80.36,80.37,80.35,80.36,3900.0,61.6853,61.693,61.6777,61.6853,3900.0
2015-04-15 13:55:00,80.37,80.37,80.36,80.36,1700.0,61.693,61.693,61.6853,61.6853,1700.0
2015-04-15 14:00:00,80.36,80.38,80.36,80.36,7000.0,61.6853,61.7007,61.6853,61.6853,7000.0
2015-04-15 14:05:00,80.35,80.37,80.34,80.36,5900.0,61.6777,61.693,61.67,61.6853,5900.0
2015-04-15 14:10:00,80.36,80.36,80.35,80.36,14000.0,61.6853,61.6853,61.6777,61.6853,14000.0
2015-04-15 14:15:00,80.35,80.36,80.34,80.35,6100.0,61.6777,61.6853,61.67,61.6777,6100.0
2015-04-15 14:20:00,80.35,80.36,80.34,80.34,5600.0,61.6777,61.6853,61.67,61.67,5600.0
2015-04-15 14:25:00,80.34,80.37,80.34,80.37,6400.0,61.67,61.693,61.67,61.693,6400.0
2015-04-15 14:30:00,80.36,80.37,80.35,80.36,1700.0,61.6853,61.693,61.6777,61.6853,1700.0
2015-04-15 14:35:00,80.36,80.37,80.36,80.36,3700.0,61.6853,61.693,61.6853,61.6853,3700.0
2015-04-15 14:40:00,80.37,80.37,80.35,80.36,2400.0,61.693,61.693,61.6777,61.6853,2400.0
2015-04-15 14:45:00,80.35,80.37,80.35,80.37,9600.0,61.6777,61.693,61.6777,61.693,9600.0
2015-04-15 14:50:00,80.37,80.37,80.36,80.36,2700.0,61.693,61.693,61.6853,61.6853,2700.0
2015-04-15 14:55:00,80.36,80.37,80.36,80.36,10500.0,61.6853,61.693,61.6853,61.6853,10500.0
2015-04-15 15:00:00,80.36,80.37,80.36,80.36,2000.0,61.6853,61.693,61.6853,61.6853,2000.0
2015-04-15 15:05:00,80.37,80.37,80.36,80.36,5000.0,61.693,61.693,61.6853,61.6853,5000.0
2015-04-15 15:10:00,80.37,80.37,80.35,80.35,5700.0,61.693,61.693,61.6777,61.6777,5700.0
2015-04-15 15:15:00,80.36,80.36,80.35,80.36,3200.0,61.6853,61.6853,61.6777,61.6853,3200.0
2015-04-15 15:20:00,80.36,80.37,80.36,80.36,2500.0,61.6853,61.693,61.6853,61.6853,2500.0
2015-04-15 15:25:00,80.37,80.39,80.37,80.38,139700.0,61.693,61.7084,61.693,61.7007,139700.0
2015-04-15 15:30:00,80.38,80.38,80.37,80.37,20400.0,61.7007,61.7007,61.693,61.693,20400.0
2015-04-15 15:35:00,80.37,80.38,80.36,80.37,15100.0,61.693,61.7007,61.6853,61.693,15100.0
2015-04-15 15:40:00,80.37,80.38,80.37,80.38,23900.0,61.693,61.7007,61.693,61.7007,23900.0
2015-04-15 15:45:00,80.38,80.38,80.37,80.38,1500.0,61.7007,61.7007,61.693,61.7007,1500.0
2015-04-15 15:50:00,80.38,80.38,80.37,80.38,10000.0,61.7007,61.7007,61.693,61.7007,10000.0
2015-04-15 15:55:00,80.38,80.38,80.37,80.38,16600.0,61.7007,61.7007,61.693,61.7007,16600.0
2015-04-16 09:30:00,80.38,80.38,80.36,80.37,14100.0,61.7007,61.7007,61.6853,61.693,14100.0
2015-04-16 09:35:00,80.37,80.37,80.35,80.37,2900.0,61.693,61.693,61.6777,61.693,2900.0
2015-04-16 09:40:00,80.35,80.36,80.35,80.36,3000.0,61.6777,61.6853,61.6777,61.6853,3000.0
2015-04-16 09:45:00,80.35,80.36,80.35,80.35,300.0,61.6777,61.6853,61.6777,61.6777,300.0
2015-04-16 09:50:00,80.36,80.37,80.35,80.37,1700.0,61.6853,61.693,61.6777,61.693,1700.0
2015-04-16 09:55:00,80.36,80.38,80.36,80.38,6100.0,61.6853,61.7007,61.6853,61.7007,6100.0
2015-04-16 10:00:00,80.38,80.38,80.36,80.38,1100.0,61.7007,61.7007,61.6853,61.7007,1100.0
2015-04-16 10:05:00,80.37,80.37,80.36,80.37,3200.0,61.693,61.693,61.6853,61.693,3200.0
2015-04-16 10:10:00,80.37,80.37,80.36,80.36,2400.0,61.693,61.693,61.6853,61.6853,2400.0
2015-04-16 10:15:00,80.36,80.36,80.33,80.35,9800.0,61.6853,61.6853,61.6623,61.6777,9800.0
2015-04-16 10:20:00,80.35,80.35,80.33,80.34,8600.0,61.6777,61.6777,61.6623,61.67,8600.0
2015-04-16 10:25:00,80.35,80.35,80.33,80.34,1700.0,61.6777,61.6777,61.6623,61.67,1700.0
2015-04-16 10:30:00,80.34,80.35,80.33,80.35,2600.0,61.67,61.6777,61.6623,61.6777,2600.0
2015-04-16 10:35:00,80.34,80.35,80.33,80.35,1300.0,61.67,61.6777,61.6623,61.6777,1300.0
2015-04-16 10:40:00,80.35,80.35,80.34,80.34,2700.0,61.6777,61.6777,61.67,61.67,2700.0
2015-04-16 10:45:00,80.35,80.35,80.32,80.35,24900.0,61.6777,61.6777,61.6546,61.6777,24900.0
2015-04-16 10:50:00,80.34,80.35,80.34,80.34,1100.0,61.67,61.6777,61.67,61.67,1100.0
2015-04-16 10:55:00,80.34,80.35,80.33,80.34,3900.0,61.67,61.6777,61.6623,61.67,3900.0
2015-04-16 11:00:00,80.34,80.35,80.34,80.35,1000.0,61.67,61.6777,61.67,61.6777,1000.0
2015-04-16 11:05:00,80.34,80.35,80.33,80.34,2200.0,61.67,61.6777,61.6623,61.67,2200.0
2015-04-16 11:10:00,80.33,80.35,80.33,80.34,2100.0,61.6623,61.6777,61.6623,61.67,2100.0
2015-04-16 11:15:00,80.34,80.37,80.34,80.35,1800.0,61.67,61.693,61.67,61.6777,1800.0
2015-04-16 11:20:00,80.35,80.36,80.34,80.35,2600.0,61.6777,61.6853,61.67,61.6777,2600.0
2015-04-16 11:25:00,80.34,80.36,80.34,80.34,1400.0,61.67,61.6853,61.67,61.67,1400.0
2015-04-16 11:30:00,80.34,80.36,80.34,80.36,3500.0,61.67,61.6853,61.67,61.6853,3500.0
2015-04-16 11:35:00,80.34,80.36,80.34,80.34,1900.0,61.67,61.6853,61.67,61.67,1900.0
2015-04-16 11:40:00,80.34,80.35,80.34,80.34,2800.0,61.67,61.6777,61.67,61.67,2800.0
2015-04-16 11:45:00,80.34,80.35,80.34,80.35,1900.0,61.67,61.6777,61.67,61.6777,1900.0
2015-04-16 11:50:00,80.34,80.35,80.33,80.34,2500.0,61.67,61.6777,61.6623,61.67,2500.0
2015-04-16 11:55:00,80.34,80.36,80.34,80.36,3900.0,61.67,61.6853,61.67,61.6853,3900.0
2015-04-16 12:00:00,80.36,80.37,80.36,80.36,6700.0,61.6853,61.693,61.6853,61.6853,6700.0
2015-04-16 12:05:00,80.37,80.37,80.36,80.36,3100.0,61.693,61.693,61.6853,61.6853,3100.0
2015-04-16 12:10:00,80.37,80.37,80.36,80.37,600.0,61.693,61.693,61.6853,61.693,600.0
2015-04-16 12:15:00,80.36,80.37,80.36,80.37,2600.0,61.6853,61.693,61.6853,61.693,2600.0
2015-04-16 12:20:00,80.37,80.37,80.36,80.37,300.0,61.693,61.693,61.6853,61.693,300.0
2015-04-16 12:25:00,80.37,80.37,80.36,80.37,1500.0,61.693,61.693,61.6853,61.693,1500.0
2015-04-16 12:30:00,80.38,80.38,80.37,80.38,800.0,61.7007,61.7007,61.693,61.7007,800.0
2015-04-16 12:35:00,80.38,80.38,80.37,80.38,12200.0,61.7007,61.7007,61.693,61.7007,12200.0
2015-04-16 12:40:00,80.38,80.38,80.37,80.38,2400.0,61.7007,61.7007,61.693,61.7007,2400.0
2015-04-16 12:45:00,80.38,80.38,80.37,80.38,3400.0,61.7007,61.7007,61.693,61.7007,3400.0
2015-04-16 12:50:00,80.38,80.38,80.37,80.38,2400.0,61.7007,61.7007,61.693,61.7007,2400.0
2015-04-16 12:55:00,80.37,80.39,80.37,80.39,2400.0,61.693,61.7084,61.693,61.7084,2400.0
2015-04-16 13:00:00,80.38,80.39,80.37,80.38,26400.0,61.7007,61.7084,61.693,61.7007,26400.0
2015-04-16 13:05:00,80.37,80.38,80.37,80.37,1900.0,61.693,61.7007,61.693,61.693,1900.0
2015-04-16 13:10:00,80.38,80.38,80.37,80.38,5900.0,61.7007,61.7007,61.693,61.7007,5900.0
2015-04-16 13:15:00,80.38,80.38,80.37,80.38,3900.0,61.7007,61.7007,61.693,61.7007,3900.0
2015-04-16 13:20:00,80.37,80.38,80.37,80.38,5100.0,61.693,61.7007,61.693,61.7007,5100.0
2015-04-16 13:25:00,80.38,80.38,80.37,80.37,2600.0,61.7007,61.7007,61.693,61.693,2600.0
2015-04-16 13:30:00,80.38,80.38,80.37,80.38,3200.0,61.7007,61.7007,61.693,61.7007,3200.0
2015-04-16 13:35:00,80.38,80.39,80.37,80.39,5300.0,61.7007,61.7084,61.693,61.7084,5300.0
2015-04-16 13:40:00,80.39,80.4,80.38,80.4,5300.0,61.7084,61.7161,61.7007,61.7161,5300.0
2015-04-16 13:45:00,80.39,80.4,80.38,80.38,7700.0,61.7084,61.7161,61.7007,61.7007,7700.0
2015-04-16 13:50:00,80.4,80.4,80.39,80.39,4500.0,61.7161,61.7161,61.7084,61.7084,4500.0
2015-04-16 13:55:00,80.4,80.4,80.39,80.39,700.0,61.7161,61.7161,61.7084,61.7084,700.0
2015-04-16 14:00:00,80.39,80.39,80.39,80.39,100.0,61.7084,61.7084,61.7084,61.7084,100.0
2015-04-16 14:05:00,80.4,80.4,80.39,80.39,1800.0,61.7161,61.7161,61.7084,61.7084,1800.0
2015-04-16 14:10:00,80.39,80.41,80.39,80.41,6700.0,61.7084,61.7237,61.7084,61.7237,6700.0
2015-04-16 14:15:00,80.41,80.41,80.4,80.4,6800.0,61.7237,61.7237,61.7161,61.7161,6800.0
2015-04-16 14:20:00,80.41,80.42,80.4,80.42,6600.0,61.7237,61.7314,61.7161,61.7314,6600.0
2015-04-16 14:25:00,80.41,80.42,80.4,80.41,7800.0,61.7237,61.7314,61.7161,61.7237,7800.0
2015-04-16 14:30:00,80.42,80.42,80.41,80.42,4600.0,61.7314,61.7314,61.7237,61.7314,4600.0
2015-04-16 14:35:00,80.41,80.42,80.41,80.41,3200.0,61.7237,61.7314,61.7237,61.7237,3200.0
2015-04-16 14:40:00,80.41,80.42,80.41,80.41,3200.0,61.7237,61.7314,61.7237,61.7237,3200.0
2015-04-16 14:45:00,80.42,80.42,80.41,80.41,4400.0,61.7314,61.7314,61.7237,61.7237,4400.0
2015-04-16 14:50:00,80.42,80.43,80.41,80.43,3800.0,61.7314,61.7391,61.7237,61.7391,3800.0
2015-04-16 14:55:00,80.42,80.43,80.41,80.43,700.0,61.7314,61.7391,61.7237,61.7391,700.0
2015-04-16 15:00:00,80.43,80.43,80.41,80.43,4200.0,61.7391,61.7391,61.7237,61.7391,4200.0
2015-04-16 15:05:00,80.42,80.43,80.42,80.43,3100.0,61.7314,61.7391,61.7314,61.7391,3100.0
2015-04-16 15:10:00,80.43,80.43,80.42,80.43,2200.0,61.7391,61.7391,61.7314,61.7391,2200.0
2015-04-16 15:15:00,80.43,80.43,80.42,80.43,5800.0,61.7391,61.7391,61.7314,61.7391,5800.0
2015-04-16 15:20:00,80.42,80.43,80.42,80.43,2200.0,61.7314,61.7391,61.7314,61.7391,2200.0
2015-04-16 15:25:00,80.42,80.43,80.41,80.42,1200.0,61.7314,61.7391,61.7237,61.7314,1200.0
2015-04-16 15:30:00,80.43,80.43,80.41,80.43,5200.0,61.7391,61.7391,61.7237,61.7391,5200.0
2015-04-16 15:35:00,80.43,80.43,80.42,80.43,5300.0,61.7391,61.7391,61.7314,61.7391,5300.0
2015-04-16 15:40:00,80.43,80.43,80.41,80.42,2600.0,61.7391,61.7391,61.7237,61.7314,2600.0
2015-04-16 15:45:00,80.42,80.42,80.41,80.42,1800.0,61.7314,61.7314,61.7237,61.7314,1800.0
2015-04-16 15:50:00,80.42,80.43,80.41,80.42,4500.0,61.7314,61.7391,61.7237,61.7314,4500.0
2015-04-16 15:55:00,80.43,80.44,80.41,80.44,20900.0,61.7391,61.7468,61.7237,61.7468,20900.0
2015-04-17 09:30:00,80.36,80.36,80.34,80.35,11500.0,61.6853,61.6853,61.67,61.6777,11500.0
2015-04-17 09:35:00,80.35,80.36,80.33,80.35,5900.0,61.6777,61.6853,61.6623,61.6777,5900.0
2015-04-17 09:40:00,80.36,80.36,80.34,80.36,6500.0,61.6853,61.6853,61.67,61.6853,6500.0
2015-04-17 09:45:00,80.34,80.35,80.34,80.35,9400.0,61.67,61.6777,61.67,61.6777,9400.0
2015-04-17 09:50:00,80.35,80.35,80.34,80.35,12100.0,61.6777,61.6777,61.67,61.6777,12100.0
2015-04-17 09:55:00,80.35,80.35,80.34,80.35,900.0,61.6777,61.6777,61.67,61.6777,900.0
2015-04-17 10:00:00,80.34,80.35,80.33,80.35,14600.0,61.67,61.6777,61.6623,61.6777,14600.0
2015-04-17 10:05:00,80.36,80.36,80.34,80.36,8500.0,61.6853,61.6853,61.67,61.6853,8500.0
2015-04-17 10:10:00,80.35,80.36,80.34,80.36,18000.0,61.6777,61.6853,61.67,61.6853,18000.0
2015-04-17 10:15:00,80.36,80.36,80.35,80.36,3600.0,61.6853,61.6853,61.6777,61.6853,3600.0
2015-04-17 10:20:00,80.36,80.36,80.33,80.34,800.0,61.6853,61.6853,61.6623,61.67,800.0
2015-04-17 10:25:00,80.35,80.35,80.33,80.34,2600.0,61.6777,61.6777,61.6623,61.67,2600.0
2015-04-17 10:30:00,80.34,80.35,80.33,80.34,2200.0,61.67,61.6777,61.6623,61.67,2200.0
2015-04-17 10:35:00,80.33,80.34,80.33,80.34,2200.0,61.6623,61.67,61.6623,61.67,2200.0
2015-04-17 10:40:00,80.33,80.34,80.33,80.34,1100.0,61.6623,61.67,61.6623,61.67,1100.0
2015-04-17 10:45:00,80.34,80.34,80.33,80.33,800.0,61.67,61.67,61.6623,61.6623,800.0
2015-04-17 10:50:00,80.33,80.34,80.33,80.34,4300.0,61.6623,61.67,61.6623,61.67,4300.0
2015-04-17 10:55:00,80.33,80.33,80.32,80.32,7100.0,61.6623,61.6623,61.6546,61.6546,7100.0
2015-04-17 11:00:00,80.32,80.33,80.32,80.33,1500.0,61.6546,61.6623,61.6546,61.6623,1500.0
2015-04-17 11:05:00,80.33,80.33,80.32,80.33,4500.0,61.6623,61.6623,61.6546,61.6623,4500.0
2015-04-17 11:10:00,80.32,80.33,80.32,80.33,1500.0,61.6546,61.6623,61.6546,61.6623,1500.0
2015-04-17 11:15:00,80.33,80.33,80.32,80.33,7700.0,61.6623,61.6623,61.6546,61.6623,7700.0
2015-04-17 11:20:00,80.33,80.33,80.32,80.33,5500.0,61.6623,61.6623,61.6546,61.6623,5500.0
2015-04-17 11:25:00,80.33,80.33,80.32,80.33,3900.0,61.6623,61.6623,61.6546,61.6623,3900.0
2015-04-17 11:30:00,80.33,80.33,80.32,80.33,1300.0,61.6623,61.6623,61.6546,61.6623,1300.0
2015-04-17 11:35:00,80.32,80.33,80.32,80.32,900.0,61.6546,61.6623,61.6546,61.6546,900.0
2015-04-17 11:40:00,80.32,80.33,80.31,80.31,7600.0,61.6546,61.6623,61.647,61.647,7600.0
2015-04-17 11:45:00,80.31,80.33,80.31,80.31,4600.0,61.647,61.6623,61.647,61.647,4600.0
2015-04-17 11:50:00,80.31,80.33,80.31,80.33,6400.0,61.647,61.6623,61.647,61.6623,6400.0
2015-04-17 11:55:00,80.31,80.33,80.31,80.31,79500.0,61.647,61.6623,61.647,61.647,79500.0
2015-04-17 12:00:00,80.32,80.33,80.31,80.32,32600.0,61.6546,61.6623,61.647,61.6546,32600.0
2015-04-17 12:05:00,80.32,80.33,80.31,80.33,17100.0,61.6546,61.6623,61.647,61.6623,17100.0
2015-04-17 12:10:00,80.33,80.33,80.32,80.33,6800.0,61.6623,61.6623,61.6546,61.6623,6800.0
2015-04-17 12:15:00,80.33,80.34,80.32,80.34,15700.0,61.6623,61.67,61.6546,61.67,15700.0
2015-04-17 12:20:00,80.34,80.35,80.34,80.35,2000.0,61.67,61.6777,61.67,61.6777,2000.0
2015-04-17 12:25:00,80.34,80.36,80.34,80.36,14900.0,61.67,61.6853,61.67,61.6853,14900.0
2015-04-17 12:30:00,80.34,80.36,80.34,80.35,1500.0,61.67,61.6853,61.67,61.6777,1500.0
2015-04-17 12:35:00,80.35,80.36,80.34,80.35,5000.0,61.6777,61.6853,61.67,61.6777,5000.0
2015-04-17 12:40:00,80.35,80.36,80.35,80.36,4800.0,61.6777,61.6853,61.6777,61.6853,4800.0
2015-04-17 12:45:00,80.36,80.36,80.35,80.36,3800.0,61.6853,61.6853,61.6777,61.6853,3800.0
2015-04-17 12:50:00,80.36,80.36,80.35,80.35,1800.0,61.6853,61.6853,61.6777,61.6777,1800.0
2015-04-17 12:55:00,80.35,80.36,80.34,80.34,4900.0,61.6777,61.6853,61.67,61.67,4900.0
2015-04-17 13:00:00,80.35,80.36,80.35,80.35,2400.0,61.6777,61.6853,61.6777,61.6777,2400.0
2015-04-17 13:05:00,80.35,80.35,80.34,80.34,1400.0,61.6777,61.6777,61.67,61.67,1400.0
2015-04-17 13:10:00,80.34,80.36,80.34,80.35,3100.0,61.67,61.6853,61.67,61.6777,3100.0
2015-04-17 13:15:00,80.35,80.36,80.34,80.35,5500.0,61.6777,61.6853,61.67,61.6777,5500.0
2015-04-17 13:20:00,80.35,80.36,80.34,80.35,8100.0,61.6777,61.6853,61.67,61.6777,8100.0
2015-04-17 13:25:00,80.35,80.36,80.34,80.35,3600.0,61.6777,61.6853,61.67,61.6777,3600.0
2015-04-17 13:30:00,80.36,80.36,80.34,80.35,2900.0,61.6853,61.6853,61.67,61.6777,2900.0
2015-04-17 13:35:00,80.35,80.35,80.34,80.35,3200.0,61.6777,61.6777,61.67,61.6777,3200.0
2015-04-17 13:40:00,80.34,80.35,80.34,80.35,14800.0,61.67,61.6777,61.67,61.6777,14800.0
2015-04-17 13:45:00,80.34,80.35,80.33,80.33,2700.0,61.67,61.6777,61.6623,61.6623,2700.0
2015-04-17 13:50:00,80.33,80.34,80.33,80.33,11900.0,61.6623,61.67,61.6623,61.6623,11900.0
2015-04-17 13:55:00,80.33,80.34,80.33,80.33,6700.0,61.6623,61.67,61.6623,61.6623,6700.0
2015-04-17 14:00:00,80.33,80.34,80.33,80.33,2200.0,61.6623,61.67,61.6623,61.6623,2200.0
2015-04-17 14:05:00,80.34,80.35,80.33,80.35,2900.0,61.67,61.6777,61.6623,61.6777,2900.0
2015-04-17 14:10:00,80.35,80.35,80.34,80.35,5000.0,61.6777,61.6777,61.67,61.6777,5000.0
2015-04-17 14:15:00,80.35,80.35,80.34,80.35,11000.0,61.6777,61.6777,61.67,61.6777,11000.0
2015-04-17 14:20:00,80.34,80.35,80.34,80.35,4000.0,61.67,61.6777,61.67,61.6777,4000.0
2015-04-17 14:25:00,80.34,80.35,80.34,80.35,2800.0,61.67,61.6777,61.67,61.6777,2800.0
2015-04-17 14:30:00,80.35,80.36,80.34,80.36,10700.0,61.6777,61.6853,61.67,61.6853,10700.0
2015-04-17 14:35:00,80.36,80.36,80.34,80.35,5000.0,61.6853,61.6853,61.67,61.6777,5000.0
2015-04-17 14:40:00,80.35,80.37,80.35,80.35,2500.0,61.6777,61.693,61.6777,61.6777,2500.0
2015-04-17 14:45:00,80.36,80.37,80.35,80.36,1500.0,61.6853,61.693,61.6777,61.6853,1500.0
2015-04-17 14:50:00,80.36,80.37,80.35,80.36,1000.0,61.6853,61.693,61.6777,61.6853,1000.0
2015-04-17 14:55:00,80.36,80.37,80.35,80.37,6100.0,61.6853,61.693,61.6777,61.693,6100.0
2015-04-17 15:00:00,80.37,80.37,80.36,80.37,5500.0,61.693,61.693,61.6853,61.693,5500.0
2015-04-17 15:05:00,80.37,80.38,80.36,80.37,8200.0,61.693,61.7007,61.6853,61.693,8200.0
2015-04-17 15:10:00,80.36,80.38,80.36,80.36,4100.0,61.6853,61.7007,61.6853,61.6853,4100.0
2015-04-17 15:15:00,80.36,80.37,80.35,80.35,38200.0,61.6853,61.693,61.6777,61.6777,38200.0
2015-04-17 15:20:00,80.36,80.36,80.35,80.35,6600.0,61.6853,61.6853,61.6777,61.6777,6600.0
2015-04-17 15:25:00,80.34,80.36,80.34,80.36,16100.0,61.67,61.6853,61.67,61.6853,16100.0
2015-04-17 15:30:00,80.36,80.36,80.35,80.36,14100.0,61.6853,61.6853,61.6777,61.6853,14100.0
2015-04-17 15:35:00,80.35,80.35,80.34,80.34,5500.0,61.6777,61.6777,61.67,61.67,5500.0
2015-04-17 15:40:00,80.35,80.35,80.34,80.34,7700.0,61.6777,61.6777,61.67,61.67,7700.0
2015-04-17 15:45:00,80.34,80.35,80.33,80.35,12100.0,61.67,61.6777,61.6623,61.6777,12100.0
2015-04-17 15:50:00,80.34,80.35,80.33,80.34,16600.0,61.67,61.6777,61.6623,61.67,16600.0
2015-04-17 15:55:00,80.34,80.36,80.33,80.36,38200.0,61.67,61.6853,61.6623,61.6853,38200.0
2015-04-20 09:30:00,80.44,80.44,80.41,80.42,22800.0,61.7468,61.7468,61.7237,61.7314,22800.0
2015-04-20 09:35:00,80.42,80.42,80.4,80.4,1700.0,61.7314,61.7314,61.7161,61.7161,1700.0
2015-04-20 09:40:00,80.41,80.41,80.4,80.41,1700.0,61.7237,61.7237,61.7161,61.7237,1700.0
2015-04-20 09:45:00,80.41,80.41,80.4,80.4,2700.0,61.7237,61.7237,61.7161,61.7161,2700.0
2015-04-20 09:50:00,80.41,80.41,80.4,80.41,1500.0,61.7237,61.7237,61.7161,61.7237,1500.0
2015-04-20 09:55:00,80.41,80.41,80.4,80.4,2300.0,61.7237,61.7237,61.7161,61.7161,2300.0
2015-04-20 10:00:00,80.41,80.41,80.4,80.4,800.0,61.7237,61.7237,61.7161,61.7161,800.0
2015-04-20 10:05:00,80.41,80.41,80.4,80.41,1800.0,61.7237,61.7237,61.7161,61.7237,1800.0
2015-04-20 10:10:00,80.4,80.4,80.39,80.4,4500.0,61.7161,61.7161,61.7084,61.7161,4500.0
2015-04-20 10:15:00,80.39,80.4,80.39,80.39,1300.0,61.7084,61.7161,61.7084,61.7084,1300.0
2015-04-20 10:20:00,80.4,80.4,80.39,80.4,1100.0,61.7161,61.7161,61.7084,61.7161,1100.0
2015-04-20 10:25:00,80.4,80.4,80.37,80.38,1900.0,61.7161,61.7161,61.693,61.7007,1900.0
2015-04-20 10:30:00,80.37,80.38,80.37,80.37,700.0,61.693,61.7007,61.693,61.693,700.0
2015-04-20 10:35:00,80.38,80.38,80.37,80.38,1200.0,61.7007,61.7007,61.693,61.7007,1200.0
2015-04-20 10:40:00,80.38,80.38,80.37,80.37,2400.0,61.7007,61.7007,61.693,61.693,2400.0
2015-04-20 10:45:00,80.38,80.38,80.37,80.38,4300.0,61.7007,61.7007,61.693,61.7007,4300.0
2015-04-20 10:50:00,80.38,80.38,80.37,80.38,3400.0,61.7007,61.7007,61.693,61.7007,3400.0
2015-04-20 10:55:00,80.37,80.39,80.37,80.39,19500.0,61.693,61.7084,61.693,61.7084,19500.0
2015-04-20 11:00:00,80.39,80.4,80.38,80.4,3600.0,61.7084,61.7161,61.7007,61.7161,3600.0
2015-04-20 11:05:00,80.4,80.41,80.39,80.41,8100.0,61.7161,61.7237,61.7084,61.7237,8100.0
2015-04-20 11:10:00,80.4,80.41,80.39,80.41,6400.0,61.7161,61.7237,61.7084,61.7237,6400.0
2015-04-20 11:15:00,80.4,80.41,80.39,80.4,3900.0,61.7161,61.7237,61.7084,61.7161,3900.0
2015-04-20 11:20:00,80.4,80.41,80.39,80.41,9500.0,61.7161,61.7237,61.7084,61.7237,9500.0
2015-04-20 11:25:00,80.4,80.41,80.39,80.4,7400.0,61.7161,61.7237,61.7084,61.7161,7400.0
2015-04-20 11:30:00,80.4,80.41,80.38,80.38,13300.0,61.7161,61.7237,61.7007,61.7007,13300.0
2015-04-20 11:35:00,80.39,80.4,80.38,80.38,1100.0,61.7084,61.7161,61.7007,61.7007,1100.0
2015-04-20 11:40:00,80.39,80.4,80.37,80.4,4700.0,61.7084,61.7161,61.693,61.7161,4700.0
2015-04-20 11:45:00,80.37,80.4,80.37,80.37,2000.0,61.693,61.7161,61.693,61.693,2000.0
2015-04-20 11:50:00,80.37,80.39,80.37,80.37,2300.0,61.693,61.7084,61.693,61.693,2300.0
2015-04-20 11:55:00,80.37,80.4,80.37,80.38,2100.0,61.693,61.7161,61.693,61.7007,2100.0
2015-04-20 12:00:00,80.37,80.4,80.37,80.39,600.0,61.693,61.7161,61.693,61.7084,600.0
2015-04-20 12:05:00,80.39,80.4,80.37,80.38,3900.0,61.7084,61.7161,61.693,61.7007,3900.0
2015-04-20 12:10:00,80.38,80.38,80.37,80.37,3400.0,61.7007,61.7007,61.693,61.693,3400.0
2015-04-20 12:15:00,80.37,80.4,80.37,80.39,6900.0,61.693,61.7161,61.693,61.7084,6900.0
2015-04-20 12:20:00,80.4,80.41,80.39,80.4,14200.0,61.7161,61.7237,61.7084,61.7161,14200.0
2015-04-20 12:25:00,80.39,80.4,80.38,80.38,7800.0,61.7084,61.7161,61.7007,61.7007,7800.0
2015-04-20 12:30:00,80.38,80.4,80.38,80.38,1700.0,61.7007,61.7161,61.7007,61.7007,1700.0
2015-04-20 12:35:00,80.39,80.4,80.38,80.38,4600.0,61.7084,61.7161,61.7007,61.7007,4600.0
2015-04-20 12:40:00,80.39,80.39,80.38,80.38,4300.0,61.7084,61.7084,61.7007,61.7007,4300.0
2015-04-20 12:45:00,80.38,80.39,80.37,80.37,2100.0,61.7007,61.7084,61.693,61.693,2100.0
2015-04-20 12:50:00,80.37,80.39,80.34,80.34,35700.0,61.693,61.7084,61.67,61.67,35700.0
2015-04-20 12:55:00,80.35,80.36,80.32,80.33,11300.0,61.6777,61.6853,61.6546,61.6623,11300.0
2015-04-20 13:00:00,80.33,80.36,80.33,80.35,3400.0,61.6623,61.6853,61.6623,61.6777,3400.0
2015-04-20 13:05:00,80.34,80.36,80.33,80.34,6000.0,61.67,61.6853,61.6623,61.67,6000.0
2015-04-20 13:10:00,80.34,80.35,80.33,80.34,2500.0,61.67,61.6777,61.6623,61.67,2500.0
2015-04-20 13:15:00,80.34,80.36,80.33,80.35,6900.0,61.67,61.6853,61.6623,61.6777,6900.0
2015-04-20 13:20:00,80.33,80.36,80.33,80.35,3200.0,61.6623,61.6853,61.6623,61.6777,3200.0
2015-04-20 13:25:00,80.36,80.36,80.33,80.35,1600.0,61.6853,61.6853,61.6623,61.6777,1600.0
2015-04-20 13:30:00,80.35,80.35,80.34,80.34,700.0,61.6777,61.6777,61.67,61.67,700.0
2015-04-20 13:35:00,80.35,80.35,80.33,80.33,1400.0,61.6777,61.6777,61.6623,61.6623,1400.0
2015-04-20 13:40:00,80.33,80.35,80.33,80.35,5100.0,61.6623,61.6777,61.6623,61.6777,5100.0
2015-04-20 13:45:00,80.35,80.35,80.33,80.34,7600.0,61.6777,61.6777,61.6623,61.67,7600.0
2015-04-20 13:50:00,80.34,80.35,80.33,80.34,12800.0,61.67,61.6777,61.6623,61.67,12800.0
2015-04-20 13:55:00,80.33,80.34,80.33,80.34,1300.0,61.6623,61.67,61.6623,61.67,1300.0
2015-04-20 14:00:00,80.33,80.34,80.33,80.33,100.0,61.6623,61.67,61.6623,61.6623,100.0
2015-04-20 14:05:00,80.34,80.34,80.33,80.34,700.0,61.67,61.67,61.6623,61.67,700.0
2015-04-20 14:10:00,80.33,80.34,80.33,80.34,14300.0,61.6623,61.67,61.6623,61.67,14300.0
2015-04-20 14:15:00,80.34,80.34,80.33,80.34,2200.0,61.67,61.67,61.6623,61.67,2200.0
2015-04-20 14:20:00,80.34,80.34,80.33,80.34,500.0,61.67,61.67,61.6623,61.67,500.0
2015-04-20 14:25:00,80.34,80.34,80.33,80.33,3200.0,61.67,61.67,61.6623,61.6623,3200.0
2015-04-20 14:30:00,80.33,80.34,80.33,80.34,1700.0,61.6623,61.67,61.6623,61.67,1700.0
2015-04-20 14:35:00,80.33,80.34,80.33,80.33,10100.0,61.6623,61.67,61.6623,61.6623,10100.0
2015-04-20 14:40:00,80.34,80.34,80.33,80.34,7200.0,61.67,61.67,61.6623,61.67,7200.0
2015-04-20 14:45:00,80.34,80.34,80.33,80.34,1700.0,61.67,61.67,61.6623,61.67,1700.0
2015-04-20 14:50:00,80.33,80.34,80.3,80.33,50100.0,61.6623,61.67,61.6393,61.6623,50100.0
2015-04-20 14:55:00,80.34,80.34,80.32,80.32,14800.0,61.67,61.67,61.6546,61.6546,14800.0
2015-04-20 15:00:00,80.33,80.33,80.3,80.33,35300.0,61.6623,61.6623,61.6393,61.6623,35300.0
2015-04-20 15:05:00,80.32,80.33,80.3,80.3,2500.0,61.6546,61.6623,61.6393,61.6393,2500.0
2015-04-20 15:10:00,80.32,80.33,80.31,80.31,5900.0,61.6546,61.6623,61.647,61.647,5900.0
2015-04-20 15:15:00,80.31,80.34,80.31,80.33,13100.0,61.647,61.67,61.647,61.6623,13100.0
2015-04-20 15:20:00,80.33,80.34,80.32,80.33,5700.0,61.6623,61.67,61.6546,61.6623,5700.0
2015-04-20 15:25:00,80.33,80.34,80.32,80.32,3000.0,61.6623,61.67,61.6546,61.6546,3000.0
2015-04-20 15:30:00,80.32,80.34,80.32,80.33,1400.0,61.6546,61.67,61.6546,61.6623,1400.0
2015-04-20 15:35:00,80.33,80.34,80.32,80.33,4500.0,61.6623,61.67,61.6546,61.6623,4500.0
2015-04-20 15:40:00,80.33,80.33,80.32,80.33,1700.0,61.6623,61.6623,61.6546,61.6623,1700.0
2015-04-20 15:45:00,80.33,80.33,80.32,80.33,3200.0,61.6623,61.6623,61.6546,61.6623,3200.0
2015-04-20 15:50:00,80.33,80.34,80.32,80.34,8500.0,61.6623,61.67,61.6546,61.67,8500.0
2015-04-20 15:55:00,80.33,80.33,80.31,80.31,18500.0,61.6623,61.6623,61.647,61.647,18500.0
2015-04-21 09:30:00,80.34,80.35,80.32,80.35,15300.0,61.67,61.6777,61.6546,61.6777,15300.0
2015-04-21 09:35:00,80.33,80.35,80.33,80.33,2900.0,61.6623,61.6777,61.6623,61.6623,2900.0
2015-04-21 09:40:00,80.33,80.33,80.32,80.33,800.0,61.6623,61.6623,61.6546,61.6623,800.0
2015-04-21 09:45:00,80.33,80.33,80.32,80.33,400.0,61.6623,61.6623,61.6546,61.6623,400.0
2015-04-21 09:50:00,80.32,80.33,80.32,80.32,400.0,61.6546,61.6623,61.6546,61.6546,400.0
2015-04-21 09:55:00,80.32,80.32,80.27,80.3,10700.0,61.6546,61.6546,61.6163,61.6393,10700.0
2015-04-21 10:00:00,80.31,80.31,80.27,80.27,2300.0,61.647,61.647,61.6163,61.6163,2300.0
2015-04-21 10:05:00,80.3,80.3,80.26,80.29,10100.0,61.6393,61.6393,61.6086,61.6316,10100.0
2015-04-21 10:10:00,80.27,80.3,80.27,80.29,50200.0,61.6163,61.6393,61.6163,61.6316,50200.0
2015-04-21 10:15:00,80.29,80.3,80.27,80.27,6300.0,61.6316,61.6393,61.6163,61.6163,6300.0
2015-04-21 10:20:00,80.27,80.29,80.27,80.29,5400.0,61.6163,61.6316,61.6163,61.6316,5400.0
2015-04-21 10:25:00,80.29,80.29,80.28,80.28,3300.0,61.6316,61.6316,61.6239,61.6239,3300.0
2015-04-21 10:30:00,80.29,80.3,80.28,80.3,6200.0,61.6316,61.6393,61.6239,61.6393,6200.0
2015-04-21 10:35:00,80.3,80.3,80.29,80.29,4800.0,61.6393,61.6393,61.6316,61.6316,4800.0
2015-04-21 10:40:00,80.3,80.31,80.29,80.3,36300.0,61.6393,61.647,61.6316,61.6393,36300.0
2015-04-21 10:45:00,80.31,80.31,80.29,80.31,7800.0,61.647,61.647,61.6316,61.647,7800.0
2015-04-21 10:50:00,80.31,80.32,80.3,80.32,3600.0,61.647,61.6546,61.6393,61.6546,3600.0
2015-04-21 10:55:00,80.32,80.32,80.3,80.32,6000.0,61.6546,61.6546,61.6393,61.6546,6000.0
2015-04-21 11:00:00,80.32,80.32,80.3,80.31,4700.0,61.6546,61.6546,61.6393,61.647,4700.0
2015-04-21 11:05:00,80.31,80.31,80.3,80.31,8800.0,61.647,61.647,61.6393,61.647,8800.0
2015-04-21 11:10:00,80.31,80.31,80.3,80.3,4700.0,61.647,61.647,61.6393,61.6393,4700.0
2015-04-21 11:15:00,80.31,80.31,80.3,80.31,3200.0,61.647,61.647,61.6393,61.647,3200.0
2015-04-21 11:20:00,80.31,80.31,80.3,80.31,1900.0,61.647,61.647,61.6393,61.647,1900.0
2015-04-21 11:25:00,80.31,80.32,80.3,80.31,2900.0,61.647,61.6546,61.6393,61.647,2900.0
2015-04-21 11:30:00,80.32,80.32,80.31,80.32,5200.0,61.6546,61.6546,61.647,61.6546,5200.0
2015-04-21 11:35:00,80.32,80.32,80.31,80.32,1300.0,61.6546,61.6546,61.647,61.6546,1300.0
2015-04-21 11:40:00,80.32,80.33,80.31,80.32,15700.0,61.6546,61.6623,61.647,61.6546,15700.0
2015-04-21 11:45:00,80.32,80.33,80.31,80.32,3700.0,61.6546,61.6623,61.647,61.6546,3700.0
2015-04-21 11:50:00,80.33,80.33,80.32,80.32,6800.0,61.6623,61.6623,61.6546,61.6546,6800.0
2015-04-21 11:55:00,80.33,80.33,80.32,80.32,5000.0,61.6623,61.6623,61.6546,61.6546,5000.0
2015-04-21 12:00:00,80.33,80.33,80.32,80.33,11000.0,61.6623,61.6623,61.6546,61.6623,11000.0
2015-04-21 12:05:00,80.32,80.33,80.32,80.32,1700.0,61.6546,61.6623,61.6546,61.6546,1700.0
2015-04-21 12:10:00,80.33,80.33,80.32,80.33,1900.0,61.6623,61.6623,61.6546,61.6623,1900.0
2015-04-21 12:15:00,80.32,80.33,80.32,80.32,1400.0,61.6546,61.6623,61.6546,61.6546,1400.0
2015-04-21 12:20:00,80.32,80.33,80.32,80.33,2800.0,61.6546,61.6623,61.6546,61.6623,2800.0
2015-04-21 12:25:00,80.32,80.34,80.32,80.33,3000.0,61.6546,61.67,61.6546,61.6623,3000.0
2015-04-21 12:30:00,80.33,80.34,80.32,80.32,20100.0,61.6623,61.67,61.6546,61.6546,20100.0
2015-04-21 12:35:00,80.33,80.33,80.32,80.32,2300.0,61.6623,61.6623,61.6546,61.6546,2300.0
2015-04-21 12:40:00,80.33,80.33,80.32,80.32,3200.0,61.6623,61.6623,61.6546,61.6546,3200.0
2015-04-21 12:45:00,80.32,80.33,80.32,80.32,500.0,61.6546,61.6623,61.6546,61.6546,500.0
2015-04-21 12:50:00,80.33,80.33,80.32,80.33,1500.0,61.6623,61.6623,61.6546,61.6623,1500.0
2015-04-21 12:55:00,80.32,80.33,80.32,80.32,700.0,61.6546,61.6623,61.6546,61.6546,700.0
2015-04-21 13:00:00,80.33,80.33,80.32,80.32,800.0,61.6623,61.6623,61.6546,61.6546,800.0
2015-04-21 13:05:00,80.32,80.33,80.32,80.32,4400.0,61.6546,61.6623,61.6546,61.6546,4400.0
2015-04-21 13:10:00,80.32,80.33,80.32,80.33,6300.0,61.6546,61.6623,61.6546,61.6623,6300.0
2015-04-21 13:15:00,80.33,80.33,80.32,80.33,2400.0,61.6623,61.6623,61.6546,61.6623,2400.0
2015-04-21 13:20:00,80.32,80.33,80.31,80.31,4300.0,61.6546,61.6623,61.647,61.647,4300.0
2015-04-21 13:25:00,80.32,80.32,80.31,80.31,1000.0,61.6546,61.6546,61.647,61.647,1000.0
2015-04-21 13:30:00,80.31,80.32,80.28,80.29,12000.0,61.647,61.6546,61.6239,61.6316,12000.0
2015-04-21 13:35:00,80.29,80.3,80.28,80.3,8700.0,61.6316,61.6393,61.6239,61.6393,8700.0
2015-04-21 13:40:00,80.3,80.3,80.29,80.29,3300.0,61.6393,61.6393,61.6316,61.6316,3300.0
2015-04-21 13:45:00,80.3,80.3,80.29,80.29,1000.0,61.6393,61.6393,61.6316,61.6316,1000.0
2015-04-21 13:50:00,80.3,80.3,80.29,80.3,500.0,61.6393,61.6393,61.6316,61.6393,500.0
2015-04-21 13:55:00,80.3,80.3,80.29,80.29,600.0,61.6393,61.6393,61.6316,61.6316,600.0
2015-04-21 14:00:00,80.3,80.3,80.28,80.29,10200.0,61.6393,61.6393,61.6239,61.6316,10200.0
2015-04-21 14:05:00,80.29,80.3,80.28,80.3,3900.0,61.6316,61.6393,61.6239,61.6393,3900.0
2015-04-21 14:10:00,80.3,80.3,80.29,80.29,23800.0,61.6393,61.6393,61.6316,61.6316,23800.0
2015-04-21 14:15:00,80.29,80.3,80.26,80.29,529600.0,61.6316,61.6393,61.6086,61.6316,529600.0
2015-04-21 14:20:00,80.29,80.32,80.29,80.32,12500.0,61.6316,61.6546,61.6316,61.6546,12500.0
2015-04-21 14:25:00,80.32,80.32,80.28,80.29,18100.0,61.6546,61.6546,61.6239,61.6316,18100.0
2015-04-21 14:30:00,80.29,80.29,80.28,80.28,11100.0,61.6316,61.6316,61.6239,61.6239,11100.0
2015-04-21 14:35:00,80.28,80.29,80.26,80.27,45100.0,61.6239,61.6316,61.6086,61.6163,45100.0
2015-04-21 14:40:00,80.27,80.27,80.26,80.27,15900.0,61.6163,61.6163,61.6086,61.6163,15900.0
2015-04-21 14:45:00,80.27,80.27,80.26,80.26,105000.0,61.6163,61.6163,61.6086,61.6086,105000.0
2015-04-21 14:50:00,80.27,80.27,80.26,80.27,6400.0,61.6163,61.6163,61.6086,61.6163,6400.0
2015-04-21 14:55:00,80.26,80.27,80.25,80.27,1023900.0,61.6086,61.6163,61.6009,61.6163,1023900.0
2015-04-21 15:00:00,80.27,80.27,80.26,80.27,3600.0,61.6163,61.6163,61.6086,61.6163,3600.0
2015-04-21 15:05:00,80.26,80.27,80.26,80.27,1200.0,61.6086,61.6163,61.6086,61.6163,1200.0
2015-04-21 15:10:00,80.27,80.27,80.26,80.27,1800.0,61.6163,61.6163,61.6086,61.6163,1800.0
2015-04-21 15:15:00,80.26,80.27,80.25,80.27,9000.0,61.6086,61.6163,61.6009,61.6163,9000.0
2015-04-21 15:20:00,80.26,80.27,80.26,80.27,2700.0,61.6086,61.6163,61.6086,61.6163,2700.0
2015-04-21 15:25:00,80.26,80.27,80.26,80.26,1100.0,61.6086,61.6163,61.6086,61.6086,1100.0
2015-04-21 15:30:00,80.26,80.27,80.26,80.26,4500.0,61.6086,61.6163,61.6086,61.6086,4500.0
2015-04-21 15:35:00,80.27,80.27,80.26,80.26,3300.0,61.6163,61.6163,61.6086,61.6086,3300.0
2015-04-21 15:40:00,80.26,80.27,80.26,80.27,300.0,61.6086,61.6163,61.6086,61.6163,300.0
2015-04-21 15:45:00,80.26,80.27,80.26,80.27,5600.0,61.6086,61.6163,61.6086,61.6163,5600.0
2015-04-21 15:50:00,80.27,80.27,80.26,80.27,5800.0,61.6163,61.6163,61.6086,61.6163,5800.0
2015-04-21 15:55:00,80.26,80.27,80.26,80.27,4300.0,61.6086,61.6163,61.6086,61.6163,4300.0
2015-04-22 09:30:00,80.32,80.32,80.26,80.27,40600.0,61.6546,61.6546,61.6086,61.6163,40600.0
2015-04-22 09:35:00,80.27,80.29,80.26,80.27,85100.0,61.6163,61.6316,61.6086,61.6163,85100.0
2015-04-22 09:40:00,80.26,80.27,80.26,80.27,13400.0,61.6086,61.6163,61.6086,61.6163,13400.0
2015-04-22 09:45:00,80.27,80.28,80.27,80.27,1300.0,61.6163,61.6239,61.6163,61.6163,1300.0
2015-04-22 09:50:00,80.28,80.28,80.27,80.27,800.0,61.6239,61.6239,61.6163,61.6163,800.0
2015-04-22 09:55:00,80.28,80.28,80.27,80.28,1000.0,61.6239,61.6239,61.6163,61.6239,1000.0
2015-04-22 10:00:00,80.28,80.28,80.27,80.27,3300.0,61.6239,61.6239,61.6163,61.6163,3300.0
2015-04-22 10:05:00,80.28,80.28,80.26,80.27,10400.0,61.6239,61.6239,61.6086,61.6163,10400.0
2015-04-22 10:10:00,80.27,80.27,80.26,80.27,1900.0,61.6163,61.6163,61.6086,61.6163,1900.0
2015-04-22 10:15:00,80.26,80.27,80.25,80.25,19500.0,61.6086,61.6163,61.6009,61.6009,19500.0
2015-04-22 10:20:00,80.25,80.26,80.24,80.25,1700.0,61.6009,61.6086,61.5932,61.6009,1700.0
2015-04-22 10:25:00,80.25,80.25,80.24,80.24,2400.0,61.6009,61.6009,61.5932,61.5932,2400.0
2015-04-22 10:30:00,80.25,80.25,80.24,80.24,900.0,61.6009,61.6009,61.5932,61.5932,900.0
2015-04-22 10:35:00,80.25,80.27,80.24,80.27,11200.0,61.6009,61.6163,61.5932,61.6163,11200.0
2015-04-22 10:40:00,80.27,80.27,80.25,80.26,6000.0,61.6163,61.6163,61.6009,61.6086,6000.0
2015-04-22 10:45:00,80.25,80.26,80.25,80.26,6300.0,61.6009,61.6086,61.6009,61.6086,6300.0
2015-04-22 10:50:00,80.25,80.26,80.23,80.24,10500.0,61.6009,61.6086,61.5856,61.5932,10500.0
2015-04-22 10:55:00,80.23,80.25,80.23,80.24,2900.0,61.5856,61.6009,61.5856,61.5932,2900.0
2015-04-22 11:00:00,80.23,80.26,80.23,80.25,16300.0,61.5856,61.6086,61.5856,61.6009,16300.0
2015-04-22 11:05:00,80.25,80.26,80.24,80.25,2800.0,61.6009,61.6086,61.5932,61.6009,2800.0
2015-04-22 11:10:00,80.24,80.25,80.24,80.25,3700.0,61.5932,61.6009,61.5932,61.6009,3700.0
2015-04-22 11:15:00,80.25,80.25,80.24,80.25,800.0,61.6009,61.6009,61.5932,61.6009,800.0
2015-04-22 11:20:00,80.25,80.25,80.24,80.25,5100.0,61.6009,61.6009,61.5932,61.6009,5100.0
2015-04-22 11:25:00,80.25,80.25,80.24,80.25,4500.0,61.6009,61.6009,61.5932,61.6009,4500.0
2015-04-22 11:30:00,80.25,80.25,80.24,80.24,700.0,61.6009,61.6009,61.5932,61.5932,700.0
2015-04-22 11:35:00,80.24,80.25,80.24,80.24,1000.0,61.5932,61.6009,61.5932,61.5932,1000.0
2015-04-22 11:40:00,80.24,80.25,80.24,80.25,3200.0,61.5932,61.6009,61.5932,61.6009,3200.0
2015-04-22 11:45:00,80.24,80.25,80.23,80.23,2200.0,61.5932,61.6009,61.5856,61.5856,2200.0
2015-04-22 11:50:00,80.23,80.24,80.23,80.24,2000.0,61.5856,61.5932,61.5856,61.5932,2000.0
2015-04-22 11:55:00,80.24,80.25,80.23,80.25,4100.0,61.5932,61.6009,61.5856,61.6009,4100.0
2015-04-22 12:00:00,80.24,80.25,80.23,80.23,9500.0,61.5932,61.6009,61.5856,61.5856,9500.0
2015-04-22 12:05:00,80.23,80.25,80.23,80.24,5800.0,61.5856,61.6009,61.5856,61.5932,5800.0
2015-04-22 12:10:00,80.25,80.25,80.23,80.23,1100.0,61.6009,61.6009,61.5856,61.5856,1100.0
2015-04-22 12:15:00,80.24,80.24,80.23,80.24,3400.0,61.5932,61.5932,61.5856,61.5932,3400.0
2015-04-22 12:20:00,80.22,80.23,80.19,80.23,23800.0,61.5779,61.5856,61.5549,61.5856,23800.0
2015-04-22 12:25:00,80.23,80.23,80.22,80.23,1900.0,61.5856,61.5856,61.5779,61.5856,1900.0
2015-04-22 12:30:00,80.23,80.23,80.22,80.23,1300.0,61.5856,61.5856,61.5779,61.5856,1300.0
2015-04-22 12:35:00,80.23,80.24,80.22,80.23,7400.0,61.5856,61.5932,61.5779,61.5856,7400.0
2015-04-22 12:40:00,80.24,80.24,80.23,80.24,800.0,61.5932,61.5932,61.5856,61.5932,800.0
2015-04-22 12:45:00,80.23,80.24,80.23,80.23,700.0,61.5856,61.5932,61.5856,61.5856,700.0
2015-04-22 12:50:00,80.23,80.24,80.23,80.23,600.0,61.5856,61.5932,61.5856,61.5856,600.0
2015-04-22 12:55:00,80.23,80.24,80.23,80.24,1000.0,61.5856,61.5932,61.5856,61.5932,1000.0
2015-04-22 13:00:00,80.24,80.24,80.23,80.23,3900.0,61.5932,61.5932,61.5856,61.5856,3900.0
2015-04-22 13:05:00,80.24,80.24,80.23,80.23,1000.0,61.5932,61.5932,61.5856,61.5856,1000.0
2015-04-22 13:10:00,80.23,80.24,80.23,80.23,1600.0,61.5856,61.5932,61.5856,61.5856,1600.0
2015-04-22 13:15:00,80.23,80.24,80.23,80.23,1300.0,61.5856,61.5932,61.5856,61.5856,1300.0
2015-04-22 13:20:00,80.24,80.24,80.23,80.24,800.0,61.5932,61.5932,61.5856,61.5932,800.0
2015-04-22 13:25:00,80.24,80.24,80.23,80.23,700.0,61.5932,61.5932,61.5856,61.5856,700.0
2015-04-22 13:30:00,80.23,80.24,80.23,80.24,5400.0,61.5856,61.5932,61.5856,61.5932,5400.0
2015-04-22 13:35:00,80.24,80.24,80.23,80.23,4000.0,61.5932,61.5932,61.5856,61.5856,4000.0
2015-04-22 13:40:00,80.24,80.24,80.23,80.24,1500.0,61.5932,61.5932,61.5856,61.5932,1500.0
2015-04-22 13:45:00,80.23,80.24,80.23,80.23,2900.0,61.5856,61.5932,61.5856,61.5856,2900.0
2015-04-22 13:50:00,80.24,80.24,80.23,80.23,2300.0,61.5932,61.5932,61.5856,61.5856,2300.0
2015-04-22 13:55:00,80.24,80.24,80.23,80.24,2900.0,61.5932,61.5932,61.5856,61.5932,2900.0
2015-04-22 14:00:00,80.23,80.24,80.23,80.23,1800.0,61.5856,61.5932,61.5856,61.5856,1800.0
2015-04-22 14:05:00,80.23,80.24,80.23,80.24,3300.0,61.5856,61.5932,61.5856,61.5932,3300.0
2015-04-22 14:10:00,80.23,80.24,80.23,80.24,44800.0,61.5856,61.5932,61.5856,61.5932,44800.0
2015-04-22 14:15:00,80.23,80.24,80.23,80.23,21000.0,61.5856,61.5932,61.5856,61.5856,21000.0
2015-04-22 14:20:00,80.24,80.24,80.23,80.24,3500.0,61.5932,61.5932,61.5856,61.5932,3500.0
2015-04-22 14:25:00,80.24,80.24,80.22,80.22,10500.0,61.5932,61.5932,61.5779,61.5779,10500.0
2015-04-22 14:30:00,80.23,80.24,80.23,80.23,2400.0,61.5856,61.5932,61.5856,61.5856,2400.0
2015-04-22 14:35:00,80.24,80.24,80.23,80.24,6800.0,61.5932,61.5932,61.5856,61.5932,6800.0
2015-04-22 14:40:00,80.23,80.24,80.23,80.23,400.0,61.5856,61.5932,61.5856,61.5856,400.0
2015-04-22 14:45:00,80.24,80.24,80.23,80.23,600.0,61.5932,61.5932,61.5856,61.5856,600.0
2015-04-22 14:50:00,80.23,80.24,80.23,80.24,3700.0,61.5856,61.5932,61.5856,61.5932,3700.0
2015-04-22 14:55:00,80.24,80.24,80.23,80.24,8600.0,61.5932,61.5932,61.5856,61.5932,8600.0
2015-04-22 15:00:00,80.24,80.24,80.23,80.23,23200.0,61.5932,61.5932,61.5856,61.5856,23200.0
2015-04-22 15:05:00,80.23,80.24,80.23,80.23,1700.0,61.5856,61.5932,61.5856,61.5856,1700.0
2015-04-22 15:10:00,80.24,80.24,80.23,80.24,1500.0,61.5932,61.5932,61.5856,61.5932,1500.0
2015-04-22 15:15:00,80.24,80.24,80.23,80.24,4400.0,61.5932,61.5932,61.5856,61.5932,4400.0
2015-04-22 15:20:00,80.24,80.24,80.23,80.23,2400.0,61.5932,61.5932,61.5856,61.5856,2400.0
2015-04-22 15:25:00,80.23,80.23,80.22,80.22,2900.0,61.5856,61.5856,61.5779,61.5779,2900.0
2015-04-22 15:30:00,80.23,80.23,80.22,80.22,1600.0,61.5856,61.5856,61.5779,61.5779,1600.0
2015-04-22 15:35:00,80.23,80.24,80.22,80.24,35100.0,61.5856,61.5932,61.5779,61.5932,35100.0
2015-04-22 15:40:00,80.23,80.24,80.23,80.23,4200.0,61.5856,61.5932,61.5856,61.5856,4200.0
2015-04-22 15:45:00,80.23,80.24,80.23,80.24,2600.0,61.5856,61.5932,61.5856,61.5932,2600.0
2015-04-22 15:50:00,80.24,80.24,80.21,80.21,25100.0,61.5932,61.5932,61.5702,61.5702,25100.0
2015-04-22 15:55:00,80.21,80.21,80.2,80.2,3000.0,61.5702,61.5702,61.5625,61.5625,3000.0
2015-04-23 09:30:00,80.2,80.24,80.2,80.23,12900.0,61.5625,61.5932,61.5625,61.5856,12900.0
2015-04-23 09:35:00,80.23,80.23,80.21,80.21,1400.0,61.5856,61.5856,61.5702,61.5702,1400.0
2015-04-23 09:40:00,80.22,80.24,80.21,80.22,2900.0,61.5779,61.5932,61.5702,61.5779,2900.0
2015-04-23 09:45:00,80.21,80.24,80.21,80.21,2600.0,61.5702,61.5932,61.5702,61.5702,2600.0
2015-04-23 09:50:00,80.24,80.24,80.21,80.22,2500.0,61.5932,61.5932,61.5702,61.5779,2500.0
2015-04-23 09:55:00,80.22,80.24,80.21,80.23,800.0,61.5779,61.5932,61.5702,61.5856,800.0
2015-04-23 10:00:00,80.24,80.24,80.22,80.24,8100.0,61.5932,61.5932,61.5779,61.5932,8100.0
2015-04-23 10:05:00,80.24,80.24,80.22,80.23,700.0,61.5932,61.5932,61.5779,61.5856,700.0
2015-04-23 10:10:00,80.23,80.24,80.22,80.23,4000.0,61.5856,61.5932,61.5779,61.5856,4000.0
2015-04-23 10:15:00,80.22,80.23,80.21,80.22,500.0,61.5779,61.5856,61.5702,61.5779,500.0
2015-04-23 10:20:00,80.21,80.22,80.19,80.19,24300.0,61.5702,61.5779,61.5549,61.5549,24300.0
2015-04-23 10:25:00,80.19,80.22,80.19,80.21,2800.0,61.5549,61.5779,61.5549,61.5702,2800.0
2015-04-23 10:30:00,80.2,80.21,80.19,80.21,39700.0,61.5625,61.5702,61.5549,61.5702,39700.0
2015-04-23 10:35:00,80.21,80.21,80.19,80.19,1100.0,61.5702,61.5702,61.5549,61.5549,1100.0
2015-04-23 10:40:00,80.2,80.2,80.18,80.19,176400.0,61.5625,61.5625,61.5472,61.5549,176400.0
2015-04-23 10:45:00,80.18,80.19,80.18,80.19,2700.0,61.5472,61.5549,61.5472,61.5549,2700.0
2015-04-23 10:50:00,80.18,80.19,80.18,80.18,6000.0,61.5472,61.5549,61.5472,61.5472,6000.0
2015-04-23 10:55:00,80.19,80.2,80.18,80.2,1500.0,61.5549,61.5625,61.5472,61.5625,1500.0
2015-04-23 11:00:00,80.19,80.2,80.19,80.19,1700.0,61.5549,61.5625,61.5549,61.5549,1700.0
2015-04-23 11:05:00,80.19,80.21,80.18,80.21,127100.0,61.5549,61.5702,61.5472,61.5702,127100.0
2015-04-23 11:10:00,80.21,80.22,80.2,80.21,9000.0,61.5702,61.5779,61.5625,61.5702,9000.0
2015-04-23 11:15:00,80.22,80.23,80.21,80.22,3000.0,61.5779,61.5856,61.5702,61.5779,3000.0
2015-04-23 11:20:00,80.22,80.23,80.21,80.21,5600.0,61.5779,61.5856,61.5702,61.5702,5600.0
2015-04-23 11:25:00,80.21,80.23,80.21,80.21,23400.0,61.5702,61.5856,61.5702,61.5702,23400.0
2015-04-23 11:30:00,80.22,80.23,80.2,80.22,13100.0,61.5779,61.5856,61.5625,61.5779,13100.0
2015-04-23 11:35:00,80.22,80.22,80.18,80.18,35200.0,61.5779,61.5779,61.5472,61.5472,35200.0
2015-04-23 11:40:00,80.2,80.22,80.19,80.22,1400.0,61.5625,61.5779,61.5549,61.5779,1400.0
2015-04-23 11:45:00,80.21,80.22,80.19,80.2,13600.0,61.5702,61.5779,61.5549,61.5625,13600.0
2015-04-23 11:50:00,80.2,80.2,80.17,80.2,75100.0,61.5625,61.5625,61.5395,61.5625,75100.0
2015-04-23 11:55:00,80.2,80.2,80.19,80.19,48600.0,61.5625,61.5625,61.5549,61.5549,48600.0
2015-04-23 12:00:00,80.2,80.2,80.19,80.19,1400.0,61.5625,61.5625,61.5549,61.5549,1400.0
2015-04-23 12:05:00,80.19,80.2,80.19,80.19,5600.0,61.5549,61.5625,61.5549,61.5549,5600.0
2015-04-23 12:10:00,80.2,80.2,80.19,80.2,2500.0,61.5625,61.5625,61.5549,61.5625,2500.0
2015-04-23 12:15:00,80.19,80.2,80.19,80.19,4000.0,61.5549,61.5625,61.5549,61.5549,4000.0
2015-04-23 12:20:00,80.2,80.2,80.18,80.19,25800.0,61.5625,61.5625,61.5472,61.5549,25800.0
2015-04-23 12:25:00,80.18,80.19,80.18,80.18,1700.0,61.5472,61.5549,61.5472,61.5472,1700.0
2015-04-23 12:30:00,80.19,80.19,80.18,80.18,500.0,61.5549,61.5549,61.5472,61.5472,500.0
2015-04-23 12:35:00,80.19,80.19,80.18,80.19,1000.0,61.5549,61.5549,61.5472,61.5549,1000.0
2015-04-23 12:40:00,80.19,80.19,80.17,80.17,40700.0,61.5549,61.5549,61.5395,61.5395,40700.0
2015-04-23 12:45:00,80.17,80.18,80.17,80.18,7400.0,61.5395,61.5472,61.5395,61.5472,7400.0
2015-04-23 12:50:00,80.17,80.18,80.17,80.18,4400.0,61.5395,61.5472,61.5395,61.5472,4400.0
2015-04-23 12:55:00,80.18,80.19,80.18,80.18,4000.0,61.5472,61.5549,61.5472,61.5472,4000.0
2015-04-23 13:00:00,80.19,80.19,80.17,80.19,4700.0,61.5549,61.5549,61.5395,61.5549,4700.0
2015-04-23 13:05:00,80.17,80.19,80.17,80.18,1700.0,61.5395,61.5549,61.5395,61.5472,1700.0
2015-04-23 13:10:00,80.17,80.19,80.17,80.17,9300.0,61.5395,61.5549,61.5395,61.5395,9300.0
2015-04-23 13:15:00,80.18,80.19,80.17,80.18,12500.0,61.5472,61.5549,61.5395,61.5472,12500.0
2015-04-23 13:20:00,80.17,80.18,80.17,80.18,3500.0,61.5395,61.5472,61.5395,61.5472,3500.0
2015-04-23 13:25:00,80.17,80.19,80.17,80.19,13900.0,61.5395,61.5549,61.5395,61.5549,13900.0
2015-04-23 13:30:00,80.18,80.18,80.17,80.17,6300.0,61.5472,61.5472,61.5395,61.5395,6300.0
2015-04-23 13:35:00,80.17,80.18,80.17,80.17,2400.0,61.5395,61.5472,61.5395,61.5395,2400.0
2015-04-23 13:40:00,80.18,80.18,80.17,80.18,2100.0,61.5472,61.5472,61.5395,61.5472,2100.0
2015-04-23 13:45:00,80.18,80.18,80.17,80.18,1500.0,61.5472,61.5472,61.5395,61.5472,1500.0
2015-04-23 13:50:00,80.18,80.19,80.17,80.17,18000.0,61.5472,61.5549,61.5395,61.5395,18000.0
2015-04-23 13:55:00,80.18,80.19,80.17,80.18,17300.0,61.5472,61.5549,61.5395,61.5472,17300.0
2015-04-23 14:00:00,80.18,80.19,80.17,80.19,2500.0,61.5472,61.5549,61.5395,61.5549,2500.0
2015-04-23 14:05:00,80.17,80.19,80.16,80.17,58700.0,61.5395,61.5549,61.5318,61.5395,58700.0
2015-04-23 14:10:00,80.18,80.18,80.17,80.17,5000.0,61.5472,61.5472,61.5395,61.5395,5000.0
2015-04-23 14:15:00,80.18,80.19,80.17,80.18,5700.0,61.5472,61.5549,61.5395,61.5472,5700.0
2015-04-23 14:20:00,80.17,80.18,80.17,80.18,6700.0,61.5395,61.5472,61.5395,61.5472,6700.0
2015-04-23 14:25:00,80.17,80.18,80.17,80.18,7600.0,61.5395,61.5472,61.5395,61.5472,7600.0
2015-04-23 14:30:00,80.17,80.19,80.17,80.18,16000.0,61.5395,61.5549,61.5395,61.5472,16000.0
2015-04-23 14:35:00,80.19,80.2,80.18,80.19,4700.0,61.5549,61.5625,61.5472,61.5549,4700.0
2015-04-23 14:40:00,80.19,80.2,80.19,80.2,900.0,61.5549,61.5625,61.5549,61.5625,900.0
2015-04-23 14:45:00,80.19,80.2,80.19,80.2,5400.0,61.5549,61.5625,61.5549,61.5625,5400.0
2015-04-23 14:50:00,80.2,80.21,80.2,80.2,5200.0,61.5625,61.5702,61.5625,61.5625,5200.0
2015-04-23 14:55:00,80.2,80.21,80.19,80.19,4200.0,61.5625,61.5702,61.5549,61.5549,4200.0
2015-04-23 15:00:00,80.2,80.21,80.19,80.21,900.0,61.5625,61.5702,61.5549,61.5702,900.0
2015-04-23 15:05:00,80.2,80.21,80.2,80.21,3100.0,61.5625,61.5702,61.5625,61.5702,3100.0
2015-04-23 15:10:00,80.2,80.21,80.2,80.2,2600.0,61.5625,61.5702,61.5625,61.5625,2600.0
2015-04-23 15:15:00,80.2,80.21,80.2,80.21,9100.0,61.5625,61.5702,61.5625,61.5702,9100.0
2015-04-23 15:20:00,80.2,80.21,80.2,80.2,800.0,61.5625,61.5702,61.5625,61.5625,800.0
2015-04-23 15:25:00,80.2,80.21,80.2,80.2,1200.0,61.5625,61.5702,61.5625,61.5625,1200.0
2015-04-23 15:30:00,80.2,80.21,80.2,80.2,2500.0,61.5625,61.5702,61.5625,61.5625,2500.0
2015-04-23 15:35:00,80.2,80.21,80.2,80.2,7200.0,61.5625,61.5702,61.5625,61.5625,7200.0
2015-04-23 15:40:00,80.21,80.21,80.2,80.21,1700.0,61.5702,61.5702,61.5625,61.5702,1700.0
2015-04-23 15:45:00,80.2,80.21,80.2,80.2,3600.0,61.5625,61.5702,61.5625,61.5625,3600.0
2015-04-23 15:50:00,80.21,80.21,80.2,80.21,3400.0,61.5702,61.5702,61.5625,61.5702,3400.0
2015-04-23 15:55:00,80.21,80.21,80.2,80.21,23600.0,61.5702,61.5702,61.5625,61.5702,23600.0
2015-04-24 09:30:00,80.25,80.3,80.25,80.3,23700.0,61.6009,61.6393,61.6009,61.6393,23700.0
2015-04-24 09:35:00,80.3,80.3,80.29,80.29,3000.0,61.6393,61.6393,61.6316,61.6316,3000.0
2015-04-24 09:40:00,80.3,80.3,80.29,80.3,8000.0,61.6393,61.6393,61.6316,61.6393,8000.0
2015-04-24 09:45:00,80.29,80.31,80.29,80.3,5000.0,61.6316,61.647,61.6316,61.6393,5000.0
2015-04-24 09:50:00,80.31,80.31,80.27,80.28,3900.0,61.647,61.647,61.6163,61.6239,3900.0
2015-04-24 09:55:00,80.27,80.28,80.26,80.28,2500.0,61.6163,61.6239,61.6086,61.6239,2500.0
2015-04-24 10:00:00,80.28,80.28,80.26,80.26,2800.0,61.6239,61.6239,61.6086,61.6086,2800.0
2015-04-24 10:05:00,80.27,80.28,80.26,80.26,1600.0,61.6163,61.6239,61.6086,61.6086,1600.0
2015-04-24 10:10:00,80.27,80.28,80.26,80.27,2000.0,61.6163,61.6239,61.6086,61.6163,2000.0
2015-04-24 10:15:00,80.27,80.27,80.26,80.26,300.0,61.6163,61.6163,61.6086,61.6086,300.0
2015-04-24 10:20:00,80.27,80.28,80.26,80.28,4700.0,61.6163,61.6239,61.6086,61.6239,4700.0
2015-04-24 10:25:00,80.28,80.28,80.26,80.28,4800.0,61.6239,61.6239,61.6086,61.6239,4800.0
2015-04-24 10:30:00,80.27,80.28,80.26,80.27,600.0,61.6163,61.6239,61.6086,61.6163,600.0
2015-04-24 10:35:00,80.27,80.27,80.25,80.26,5700.0,61.6163,61.6163,61.6009,61.6086,5700.0
2015-04-24 10:40:00,80.26,80.27,80.25,80.26,1100.0,61.6086,61.6163,61.6009,61.6086,1100.0
2015-04-24 10:45:00,80.26,80.27,80.26,80.27,2900.0,61.6086,61.6163,61.6086,61.6163,2900.0
2015-04-24 10:50:00,80.26,80.27,80.25,80.26,4000.0,61.6086,61.6163,61.6009,61.6086,4000.0
2015-04-24 10:55:00,80.25,80.27,80.25,80.26,600.0,61.6009,61.6163,61.6009,61.6086,600.0
2015-04-24 11:00:00,80.27,80.3,80.25,80.28,5000.0,61.6163,61.6393,61.6009,61.6239,5000.0
2015-04-24 11:05:00,80.28,80.29,80.28,80.29,2800.0,61.6239,61.6316,61.6239,61.6316,2800.0
2015-04-24 11:10:00,80.28,80.29,80.28,80.29,2800.0,61.6239,61.6316,61.6239,61.6316,2800.0
2015-04-24 11:15:00,80.29,80.29,80.28,80.28,600.0,61.6316,61.6316,61.6239,61.6239,600.0
2015-04-24 11:20:00,80.29,80.29,80.28,80.29,10500.0,61.6316,61.6316,61.6239,61.6316,10500.0
2015-04-24 11:25:00,80.29,80.29,80.28,80.28,8200.0,61.6316,61.6316,61.6239,61.6239,8200.0
2015-04-24 11:30:00,80.28,80.29,80.28,80.28,500.0,61.6239,61.6316,61.6239,61.6239,500.0
2015-04-24 11:35:00,80.29,80.3,80.29,80.29,900.0,61.6316,61.6393,61.6316,61.6316,900.0
2015-04-24 11:40:00,80.29,80.29,80.28,80.29,800.0,61.6316,61.6316,61.6239,61.6316,800.0
2015-04-24 11:45:00,80.28,80.29,80.28,80.28,2000.0,61.6239,61.6316,61.6239,61.6239,2000.0
2015-04-24 11:50:00,80.29,80.29,80.28,80.29,800.0,61.6316,61.6316,61.6239,61.6316,800.0
2015-04-24 11:55:00,80.29,80.29,80.27,80.27,7700.0,61.6316,61.6316,61.6163,61.6163,7700.0
2015-04-24 12:00:00,80.28,80.29,80.27,80.27,4200.0,61.6239,61.6316,61.6163,61.6163,4200.0
2015-04-24 12:05:00,80.28,80.29,80.27,80.28,1300.0,61.6239,61.6316,61.6163,61.6239,1300.0
2015-04-24 12:10:00,80.29,80.29,80.27,80.27,1800.0,61.6316,61.6316,61.6163,61.6163,1800.0
2015-04-24 12:15:00,80.28,80.29,80.27,80.28,2600.0,61.6239,61.6316,61.6163,61.6239,2600.0
2015-04-24 12:20:00,80.27,80.28,80.26,80.27,2000.0,61.6163,61.6239,61.6086,61.6163,2000.0
2015-04-24 12:25:00,80.27,80.27,80.25,80.25,8800.0,61.6163,61.6163,61.6009,61.6009,8800.0
2015-04-24 12:30:00,80.27,80.27,80.25,80.25,2700.0,61.6163,61.6163,61.6009,61.6009,2700.0
2015-04-24 12:35:00,80.26,80.26,80.25,80.26,2900.0,61.6086,61.6086,61.6009,61.6086,2900.0
2015-04-24 12:40:00,80.27,80.28,80.25,80.27,8600.0,61.6163,61.6239,61.6009,61.6163,8600.0
2015-04-24 12:45:00,80.28,80.29,80.27,80.27,1000.0,61.6239,61.6316,61.6163,61.6163,1000.0
2015-04-24 12:50:00,80.28,80.28,80.27,80.27,7400.0,61.6239,61.6239,61.6163,61.6163,7400.0
2015-04-24 12:55:00,80.26,80.28,80.26,80.27,4000.0,61.6086,61.6239,61.6086,61.6163,4000.0
2015-04-24 13:00:00,80.27,80.28,80.26,80.27,5600.0,61.6163,61.6239,61.6086,61.6163,5600.0
2015-04-24 13:05:00,80.26,80.28,80.26,80.27,900.0,61.6086,61.6239,61.6086,61.6163,900.0
2015-04-24 13:10:00,80.26,80.28,80.26,80.26,1400.0,61.6086,61.6239,61.6086,61.6086,1400.0
2015-04-24 13:15:00,80.27,80.27,80.27,80.27,1600.0,61.6163,61.6163,61.6163,61.6163,1600.0
2015-04-24 13:20:00,80.27,80.27,80.26,80.27,2300.0,61.6163,61.6163,61.6086,61.6163,2300.0
2015-04-24 13:25:00,80.27,80.27,80.26,80.27,3600.0,61.6163,61.6163,61.6086,61.6163,3600.0
2015-04-24 13:30:00,80.27,80.29,80.27,80.28,11400.0,61.6163,61.6316,61.6163,61.6239,11400.0
2015-04-24 13:35:00,80.28,80.29,80.27,80.28,10600.0,61.6239,61.6316,61.6163,61.6239,10600.0
2015-04-24 13:40:00,80.27,80.28,80.27,80.28,15300.0,61.6163,61.6239,61.6163,61.6239,15300.0
2015-04-24 13:45:00,80.27,80.28,80.27,80.28,1000.0,61.6163,61.6239,61.6163,61.6239,1000.0
2015-04-24 13:50:00,80.28,80.29,80.27,80.29,3100.0,61.6239,61.6316,61.6163,61.6316,3100.0
2015-04-24 13:55:00,80.29,80.29,80.27,80.27,88300.0,61.6316,61.6316,61.6163,61.6163,88300.0
2015-04-24 14:00:00,80.27,80.27,80.26,80.26,9300.0,61.6163,61.6163,61.6086,61.6086,9300.0
2015-04-24 14:05:00,80.27,80.27,80.26,80.27,5900.0,61.6163,61.6163,61.6086,61.6163,5900.0
2015-04-24 14:10:00,80.27,80.27,80.25,80.25,7800.0,61.6163,61.6163,61.6009,61.6009,7800.0
2015-04-24 14:15:00,80.26,80.26,80.25,80.26,4900.0,61.6086,61.6086,61.6009,61.6086,4900.0
2015-04-24 14:20:00,80.26,80.26,80.25,80.25,6600.0,61.6086,61.6086,61.6009,61.6009,6600.0
2015-04-24 14:25:00,80.26,80.26,80.25,80.26,5500.0,61.6086,61.6086,61.6009,61.6086,5500.0
2015-04-24 14:30:00,80.26,80.26,80.25,80.26,6900.0,61.6086,61.6086,61.6009,61.6086,6900.0
2015-04-24 14:35:00,80.26,80.26,80.25,80.25,4000.0,61.6086,61.6086,61.6009,61.6009,4000.0
2015-04-24 14:40:00,80.26,80.26,80.25,80.26,7000.0,61.6086,61.6086,61.6009,61.6086,7000.0
2015-04-24 14:45:00,80.26,80.26,80.25,80.26,2200.0,61.6086,61.6086,61.6009,61.6086,2200.0
2015-04-24 14:50:00,80.27,80.27,80.25,80.26,6900.0,61.6163,61.6163,61.6009,61.6086,6900.0
2015-04-24 14:55:00,80.26,80.27,80.26,80.26,4100.0,61.6086,61.6163,61.6086,61.6086,4100.0
2015-04-24 15:00:00,80.26,80.27,80.25,80.26,7300.0,61.6086,61.6163,61.6009,61.6086,7300.0
2015-04-24 15:05:00,80.26,80.27,80.25,80.26,11200.0,61.6086,61.6163,61.6009,61.6086,11200.0
2015-04-24 15:10:00,80.27,80.27,80.26,80.26,2300.0,61.6163,61.6163,61.6086,61.6086,2300.0
2015-04-24 15:15:00,80.26,80.27,80.25,80.26,8100.0,61.6086,61.6163,61.6009,61.6086,8100.0
2015-04-24 15:20:00,80.26,80.27,80.25,80.26,9600.0,61.6086,61.6163,61.6009,61.6086,9600.0
2015-04-24 15:25:00,80.26,80.27,80.25,80.26,6900.0,61.6086,61.6163,61.6009,61.6086,6900.0
2015-04-24 15:30:00,80.26,80.27,80.25,80.27,10700.0,61.6086,61.6163,61.6009,61.6163,10700.0
2015-04-24 15:35:00,80.27,80.27,80.25,80.27,8800.0,61.6163,61.6163,61.6009,61.6163,8800.0
2015-04-24 15:40:00,80.27,80.28,80.26,80.28,14400.0,61.6163,61.6239,61.6086,61.6239,14400.0
2015-04-24 15:45:00,80.28,80.28,80.26,80.27,20600.0,61.6239,61.6239,61.6086,61.6163,20600.0
2015-04-24 15:50:00,80.27,80.3,80.26,80.26,26600.0,61.6163,61.6393,61.6086,61.6086,26600.0
2015-04-24 15:55:00,80.26,80.28,80.26,80.27,19000.0,61.6086,61.6239,61.6086,61.6163,19000.0
2015-04-27 09:30:00,80.28,80.3,80.28,80.3,18200.0,61.6239,61.6393,61.6239,61.6393,18200.0
2015-04-27 09:35:00,80.29,80.3,80.27,80.28,25900.0,61.6316,61.6393,61.6163,61.6239,25900.0
2015-04-27 09:40:00,80.29,80.29,80.26,80.27,4800.0,61.6316,61.6316,61.6086,61.6163,4800.0
2015-04-27 09:45:00,80.28,80.28,80.27,80.28,1000.0,61.6239,61.6239,61.6163,61.6239,1000.0
2015-04-27 09:50:00,80.27,80.28,80.26,80.27,800.0,61.6163,61.6239,61.6086,61.6163,800.0
2015-04-27 09:55:00,80.28,80.28,80.26,80.26,1700.0,61.6239,61.6239,61.6086,61.6086,1700.0
2015-04-27 10:00:00,80.27,80.27,80.26,80.27,3100.0,61.6163,61.6163,61.6086,61.6163,3100.0
2015-04-27 10:05:00,80.26,80.26,80.23,80.24,20100.0,61.6086,61.6086,61.5856,61.5932,20100.0
2015-04-27 10:10:00,80.25,80.25,80.23,80.25,4200.0,61.6009,61.6009,61.5856,61.6009,4200.0
2015-04-27 10:15:00,80.25,80.25,80.24,80.25,5400.0,61.6009,61.6009,61.5932,61.6009,5400.0
2015-04-27 10:20:00,80.25,80.25,80.24,80.25,3500.0,61.6009,61.6009,61.5932,61.6009,3500.0
2015-04-27 10:25:00,80.25,80.25,80.24,80.25,700.0,61.6009,61.6009,61.5932,61.6009,700.0
2015-04-27 10:30:00,80.25,80.25,80.24,80.25,1500.0,61.6009,61.6009,61.5932,61.6009,1500.0
2015-04-27 10:35:00,80.25,80.26,80.24,80.25,2700.0,61.6009,61.6086,61.5932,61.6009,2700.0
2015-04-27 10:40:00,80.24,80.26,80.24,80.26,1600.0,61.5932,61.6086,61.5932,61.6086,1600.0
2015-04-27 10:45:00,80.25,80.26,80.24,80.25,4600.0,61.6009,61.6086,61.5932,61.6009,4600.0
2015-04-27 10:50:00,80.25,80.27,80.25,80.26,6200.0,61.6009,61.6163,61.6009,61.6086,6200.0
2015-04-27 10:55:00,80.26,80.26,80.25,80.25,700.0,61.6086,61.6086,61.6009,61.6009,700.0
2015-04-27 11:00:00,80.25,80.26,80.25,80.26,700.0,61.6009,61.6086,61.6009,61.6086,700.0
2015-04-27 11:05:00,80.26,80.26,80.25,80.25,1900.0,61.6086,61.6086,61.6009,61.6009,1900.0
2015-04-27 11:10:00,80.25,80.28,80.25,80.27,9700.0,61.6009,61.6239,61.6009,61.6163,9700.0
2015-04-27 11:15:00,80.27,80.27,80.25,80.25,2100.0,61.6163,61.6163,61.6009,61.6009,2100.0
2015-04-27 11:20:00,80.27,80.27,80.25,80.25,1900.0,61.6163,61.6163,61.6009,61.6009,1900.0
2015-04-27 11:25:00,80.26,80.27,80.25,80.27,8000.0,61.6086,61.6163,61.6009,61.6163,8000.0
2015-04-27 11:30:00,80.25,80.26,80.24,80.24,900.0,61.6009,61.6086,61.5932,61.5932,900.0
2015-04-27 11:35:00,80.25,80.26,80.25,80.26,2200.0,61.6009,61.6086,61.6009,61.6086,2200.0
2015-04-27 11:40:00,80.25,80.25,80.25,80.25,400.0,61.6009,61.6009,61.6009,61.6009,400.0
2015-04-27 11:45:00,80.26,80.27,80.25,80.27,13100.0,61.6086,61.6163,61.6009,61.6163,13100.0
2015-04-27 11:50:00,80.27,80.27,80.25,80.26,3400.0,61.6163,61.6163,61.6009,61.6086,3400.0
2015-04-27 11:55:00,80.25,80.27,80.25,80.26,8600.0,61.6009,61.6163,61.6009,61.6086,8600.0
2015-04-27 12:00:00,80.26,80.27,80.25,80.27,4600.0,61.6086,61.6163,61.6009,61.6163,4600.0
2015-04-27 12:05:00,80.26,80.27,80.25,80.27,1700.0,61.6086,61.6163,61.6009,61.6163,1700.0
2015-04-27 12:10:00,80.25,80.26,80.25,80.26,11700.0,61.6009,61.6086,61.6009,61.6086,11700.0
2015-04-27 12:15:00,80.27,80.27,80.25,80.26,4700.0,61.6163,61.6163,61.6009,61.6086,4700.0
2015-04-27 12:20:00,80.27,80.27,80.26,80.27,500.0,61.6163,61.6163,61.6086,61.6163,500.0
2015-04-27 12:25:00,80.26,80.27,80.26,80.26,5000.0,61.6086,61.6163,61.6086,61.6086,5000.0
2015-04-27 12:30:00,80.26,80.27,80.26,80.26,1100.0,61.6086,61.6163,61.6086,61.6086,1100.0
2015-04-27 12:35:00,80.27,80.28,80.26,80.27,3200.0,61.6163,61.6239,61.6086,61.6163,3200.0
2015-04-27 12:40:00,80.27,80.27,80.26,80.27,1400.0,61.6163,61.6163,61.6086,61.6163,1400.0
2015-04-27 12:45:00,80.27,80.28,80.26,80.27,116600.0,61.6163,61.6239,61.6086,61.6163,116600.0
2015-04-27 12:50:00,80.27,80.28,80.27,80.27,1100.0,61.6163,61.6239,61.6163,61.6163,1100.0
2015-04-27 12:55:00,80.28,80.28,80.27,80.28,3400.0,61.6239,61.6239,61.6163,61.6239,3400.0
2015-04-27 13:00:00,80.28,80.29,80.27,80.28,6300.0,61.6239,61.6316,61.6163,61.6239,6300.0
2015-04-27 13:05:00,80.28,80.29,80.27,80.28,900.0,61.6239,61.6316,61.6163,61.6239,900.0
2015-04-27 13:10:00,80.28,80.29,80.27,80.27,2300.0,61.6239,61.6316,61.6163,61.6163,2300.0
2015-04-27 13:15:00,80.28,80.29,80.27,80.28,4400.0,61.6239,61.6316,61.6163,61.6239,4400.0
2015-04-27 13:20:00,80.28,80.29,80.27,80.29,1900.0,61.6239,61.6316,61.6163,61.6316,1900.0
2015-04-27 13:25:00,80.28,80.29,80.28,80.29,2900.0,61.6239,61.6316,61.6239,61.6316,2900.0
2015-04-27 13:30:00,80.28,80.29,80.27,80.29,1300.0,61.6239,61.6316,61.6163,61.6316,1300.0
2015-04-27 13:35:00,80.28,80.29,80.28,80.29,1600.0,61.6239,61.6316,61.6239,61.6316,1600.0
2015-04-27 13:40:00,80.27,80.3,80.27,80.28,2200.0,61.6163,61.6393,61.6163,61.6239,2200.0
2015-04-27 13:45:00,80.28,80.29,80.27,80.28,2800.0,61.6239,61.6316,61.6163,61.6239,2800.0
2015-04-27 13:50:00,80.28,80.29,80.27,80.29,2900.0,61.6239,61.6316,61.6163,61.6316,2900.0
2015-04-27 13:55:00,80.27,80.29,80.27,80.29,6100.0,61.6163,61.6316,61.6163,61.6316,6100.0
2015-04-27 14:00:00,80.29,80.3,80.27,80.28,4600.0,61.6316,61.6393,61.6163,61.6239,4600.0
2015-04-27 14:05:00,80.3,80.3,80.27,80.29,4100.0,61.6393,61.6393,61.6163,61.6316,4100.0
2015-04-27 14:10:00,80.3,80.3,80.27,80.29,1700.0,61.6393,61.6393,61.6163,61.6316,1700.0
2015-04-27 14:15:00,80.3,80.3,80.27,80.28,1200.0,61.6393,61.6393,61.6163,61.6239,1200.0
2015-04-27 14:20:00,80.28,80.3,80.27,80.3,5100.0,61.6239,61.6393,61.6163,61.6393,5100.0
2015-04-27 14:25:00,80.29,80.3,80.27,80.28,900.0,61.6316,61.6393,61.6163,61.6239,900.0
2015-04-27 14:30:00,80.29,80.29,80.27,80.29,7600.0,61.6316,61.6316,61.6163,61.6316,7600.0
2015-04-27 14:35:00,80.28,80.3,80.27,80.29,1900.0,61.6239,61.6393,61.6163,61.6316,1900.0
2015-04-27 14:40:00,80.29,80.31,80.29,80.3,4500.0,61.6316,61.647,61.6316,61.6393,4500.0
2015-04-27 14:45:00,80.31,80.32,80.3,80.31,3100.0,61.647,61.6546,61.6393,61.647,3100.0
2015-04-27 14:50:00,80.31,80.32,80.31,80.31,6900.0,61.647,61.6546,61.647,61.647,6900.0
2015-04-27 14:55:00,80.3,80.32,80.3,80.32,7600.0,61.6393,61.6546,61.6393,61.6546,7600.0
2015-04-27 15:00:00,80.3,80.32,80.3,80.31,6000.0,61.6393,61.6546,61.6393,61.647,6000.0
2015-04-27 15:05:00,80.31,80.31,80.3,80.3,1000.0,61.647,61.647,61.6393,61.6393,1000.0
2015-04-27 15:10:00,80.3,80.31,80.3,80.3,2300.0,61.6393,61.647,61.6393,61.6393,2300.0
2015-04-27 15:15:00,80.29,80.3,80.28,80.29,2100.0,61.6316,61.6393,61.6239,61.6316,2100.0
2015-04-27 15:20:00,80.3,80.3,80.28,80.29,3300.0,61.6393,61.6393,61.6239,61.6316,3300.0
2015-04-27 15:25:00,80.29,80.3,80.28,80.28,4800.0,61.6316,61.6393,61.6239,61.6239,4800.0
2015-04-27 15:30:00,80.29,80.31,80.28,80.29,12100.0,61.6316,61.647,61.6239,61.6316,12100.0
2015-04-27 15:35:00,80.29,80.31,80.29,80.3,6300.0,61.6316,61.647,61.6316,61.6393,6300.0
2015-04-27 15:40:00,80.31,80.31,80.3,80.31,1500.0,61.647,61.647,61.6393,61.647,1500.0
2015-04-27 15:45:00,80.31,80.31,80.29,80.29,2600.0,61.647,61.647,61.6316,61.6316,2600.0
2015-04-27 15:50:00,80.3,80.31,80.3,80.31,1900.0,61.6393,61.647,61.6393,61.647,1900.0
2015-04-27 15:55:00,80.31,80.31,80.3,80.31,7500.0,61.647,61.647,61.6393,61.647,7500.0
2015-04-28 09:30:00,80.24,80.27,80.24,80.26,22500.0,61.5932,61.6163,61.5932,61.6086,22500.0
2015-04-28 09:35:00,80.26,80.26,80.25,80.26,1400.0,61.6086,61.6086,61.6009,61.6086,1400.0
2015-04-28 09:40:00,80.25,80.27,80.25,80.27,1300.0,61.6009,61.6163,61.6009,61.6163,1300.0
2015-04-28 09:45:00,80.26,80.27,80.25,80.27,29800.0,61.6086,61.6163,61.6009,61.6163,29800.0
2015-04-28 09:50:00,80.26,80.28,80.25,80.28,3600.0,61.6086,61.6239,61.6009,61.6239,3600.0
2015-04-28 09:55:00,80.27,80.28,80.25,80.28,1600.0,61.6163,61.6239,61.6009,61.6239,1600.0
2015-04-28 10:00:00,80.26,80.28,80.25,80.28,1600.0,61.6086,61.6239,61.6009,61.6239,1600.0
2015-04-28 10:05:00,80.27,80.28,80.26,80.28,13000.0,61.6163,61.6239,61.6086,61.6239,13000.0
2015-04-28 10:10:00,80.3,80.31,80.27,80.3,1300.0,61.6393,61.647,61.6163,61.6393,1300.0
2015-04-28 10:15:00,80.26,80.31,80.26,80.3,2300.0,61.6086,61.647,61.6086,61.6393,2300.0
2015-04-28 10:20:00,80.3,80.31,80.3,80.31,800.0,61.6393,61.647,61.6393,61.647,800.0
2015-04-28 10:25:00,80.26,80.28,80.26,80.27,3300.0,61.6086,61.6239,61.6086,61.6163,3300.0
2015-04-28 10:30:00,80.27,80.28,80.26,80.28,2400.0,61.6163,61.6239,61.6086,61.6239,2400.0
2015-04-28 10:35:00,80.28,80.28,80.26,80.28,2700.0,61.6239,61.6239,61.6086,61.6239,2700.0
2015-04-28 10:40:00,80.28,80.28,80.27,80.28,1100.0,61.6239,61.6239,61.6163,61.6239,1100.0
2015-04-28 10:45:00,80.28,80.28,80.26,80.28,5100.0,61.6239,61.6239,61.6086,61.6239,5100.0
2015-04-28 10:50:00,80.28,80.28,80.26,80.28,6700.0,61.6239,61.6239,61.6086,61.6239,6700.0
2015-04-28 10:55:00,80.28,80.28,80.27,80.28,1900.0,61.6239,61.6239,61.6163,61.6239,1900.0
2015-04-28 11:00:00,80.28,80.28,80.26,80.28,400.0,61.6239,61.6239,61.6086,61.6239,400.0
2015-04-28 11:05:00,80.25,80.28,80.25,80.28,3700.0,61.6009,61.6239,61.6009,61.6239,3700.0
2015-04-28 11:10:00,80.28,80.28,80.25,80.25,6700.0,61.6239,61.6239,61.6009,61.6009,6700.0
2015-04-28 11:15:00,80.28,80.28,80.22,80.27,26700.0,61.6239,61.6239,61.5779,61.6163,26700.0
2015-04-28 11:20:00,80.25,80.27,80.25,80.26,10900.0,61.6009,61.6163,61.6009,61.6086,10900.0
2015-04-28 11:25:00,80.26,80.27,80.25,80.27,1300.0,61.6086,61.6163,61.6009,61.6163,1300.0
2015-04-28 11:30:00,80.26,80.27,80.25,80.25,2700.0,61.6086,61.6163,61.6009,61.6009,2700.0
2015-04-28 11:35:00,80.25,80.26,80.23,80.23,6100.0,61.6009,61.6086,61.5856,61.5856,6100.0
2015-04-28 11:40:00,80.24,80.25,80.24,80.24,100.0,61.5932,61.6009,61.5932,61.5932,100.0
2015-04-28 11:45:00,80.22,80.25,80.22,80.24,900.0,61.5779,61.6009,61.5779,61.5932,900.0
2015-04-28 11:50:00,80.23,80.25,80.23,80.25,1400.0,61.5856,61.6009,61.5856,61.6009,1400.0
2015-04-28 11:55:00,80.25,80.27,80.24,80.26,5800.0,61.6009,61.6163,61.5932,61.6086,5800.0
2015-04-28 12:00:00,80.25,80.27,80.24,80.26,7000.0,61.6009,61.6163,61.5932,61.6086,7000.0
2015-04-28 12:05:00,80.25,80.26,80.25,80.26,600.0,61.6009,61.6086,61.6009,61.6086,600.0
2015-04-28 12:10:00,80.26,80.26,80.25,80.25,1200.0,61.6086,61.6086,61.6009,61.6009,1200.0
2015-04-28 12:15:00,80.26,80.26,80.25,80.26,1200.0,61.6086,61.6086,61.6009,61.6086,1200.0
2015-04-28 12:20:00,80.26,80.26,80.25,80.25,500.0,61.6086,61.6086,61.6009,61.6009,500.0
2015-04-28 12:25:00,80.25,80.25,80.23,80.24,28800.0,61.6009,61.6009,61.5856,61.5932,28800.0
2015-04-28 12:30:00,80.24,80.24,80.23,80.24,14900.0,61.5932,61.5932,61.5856,61.5932,14900.0
2015-04-28 12:35:00,80.24,80.24,80.23,80.23,7400.0,61.5932,61.5932,61.5856,61.5856,7400.0
2015-04-28 12:40:00,80.24,80.24,80.23,80.24,28000.0,61.5932,61.5932,61.5856,61.5932,28000.0
2015-04-28 12:45:00,80.23,80.24,80.23,80.23,900.0,61.5856,61.5932,61.5856,61.5856,900.0
2015-04-28 12:50:00,80.24,80.24,80.23,80.24,4900.0,61.5932,61.5932,61.5856,61.5932,4900.0
2015-04-28 12:55:00,80.24,80.24,80.23,80.23,2900.0,61.5932,61.5932,61.5856,61.5856,2900.0
2015-04-28 13:00:00,80.24,80.28,80.24,80.28,21400.0,61.5932,61.6239,61.5932,61.6239,21400.0
2015-04-28 13:05:00,80.27,80.28,80.27,80.28,7100.0,61.6163,61.6239,61.6163,61.6239,7100.0
2015-04-28 13:10:00,80.28,80.28,80.26,80.26,3400.0,61.6239,61.6239,61.6086,61.6086,3400.0
2015-04-28 13:15:00,80.27,80.27,80.24,80.24,7600.0,61.6163,61.6163,61.5932,61.5932,7600.0
2015-04-28 13:20:00,80.24,80.25,80.23,80.23,4400.0,61.5932,61.6009,61.5856,61.5856,4400.0
2015-04-28 13:25:00,80.24,80.25,80.23,80.25,5200.0,61.5932,61.6009,61.5856,61.6009,5200.0
2015-04-28 13:30:00,80.25,80.25,80.24,80.25,2200.0,61.6009,61.6009,61.5932,61.6009,2200.0
2015-04-28 13:35:00,80.25,80.27,80.24,80.25,5800.0,61.6009,61.6163,61.5932,61.6009,5800.0
2015-04-28 13:40:00,80.26,80.26,80.24,80.25,2500.0,61.6086,61.6086,61.5932,61.6009,2500.0
2015-04-28 13:45:00,80.25,80.26,80.24,80.25,4700.0,61.6009,61.6086,61.5932,61.6009,4700.0
2015-04-28 13:50:00,80.25,80.26,80.25,80.26,1400.0,61.6009,61.6086,61.6009,61.6086,1400.0
2015-04-28 13:55:00,80.26,80.26,80.24,80.26,3600.0,61.6086,61.6086,61.5932,61.6086,3600.0
2015-04-28 14:00:00,80.26,80.26,80.24,80.25,5400.0,61.6086,61.6086,61.5932,61.6009,5400.0
2015-04-28 14:05:00,80.25,80.26,80.23,80.24,6700.0,61.6009,61.6086,61.5856,61.5932,6700.0
2015-04-28 14:10:00,80.24,80.25,80.24,80.25,3300.0,61.5932,61.6009,61.5932,61.6009,3300.0
2015-04-28 14:15:00,80.25,80.26,80.24,80.26,4100.0,61.6009,61.6086,61.5932,61.6086,4100.0
2015-04-28 14:20:00,80.25,80.26,80.25,80.26,2800.0,61.6009,61.6086,61.6009,61.6086,2800.0
2015-04-28 14:25:00,80.25,80.26,80.25,80.26,11500.0,61.6009,61.6086,61.6009,61.6086,11500.0
2015-04-28 14:30:00,80.26,80.26,80.24,80.25,7400.0,61.6086,61.6086,61.5932,61.6009,7400.0
2015-04-28 14:35:00,80.24,80.25,80.23,80.25,2500.0,61.5932,61.6009,61.5856,61.6009,2500.0
2015-04-28 14:40:00,80.24,80.25,80.24,80.24,1900.0,61.5932,61.6009,61.5932,61.5932,1900.0
2015-04-28 14:45:00,80.24,80.25,80.24,80.24,2600.0,61.5932,61.6009,61.5932,61.5932,2600.0
2015-04-28 14:50:00,80.25,80.26,80.24,80.25,6300.0,61.6009,61.6086,61.5932,61.6009,6300.0
2015-04-28 14:55:00,80.25,80.26,80.25,80.25,2600.0,61.6009,61.6086,61.6009,61.6009,2600.0
2015-04-28 15:00:00,80.26,80.26,80.25,80.25,7200.0,61.6086,61.6086,61.6009,61.6009,7200.0
2015-04-28 15:05:00,80.26,80.26,80.22,80.24,11600.0,61.6086,61.6086,61.5779,61.5932,11600.0
2015-04-28 15:10:00,80.23,80.25,80.23,80.25,2500.0,61.5856,61.6009,61.5856,61.6009,2500.0
2015-04-28 15:15:00,80.25,80.26,80.24,80.25,8500.0,61.6009,61.6086,61.5932,61.6009,8500.0
2015-04-28 15:20:00,80.26,80.26,80.25,80.26,3600.0,61.6086,61.6086,61.6009,61.6086,3600.0
2015-04-28 15:25:00,80.26,80.26,80.25,80.25,6800.0,61.6086,61.6086,61.6009,61.6009,6800.0
2015-04-28 15:30:00,80.26,80.26,80.25,80.25,4500.0,61.6086,61.6086,61.6009,61.6009,4500.0
2015-04-28 15:35:00,80.26,80.26,80.25,80.25,5900.0,61.6086,61.6086,61.6009,61.6009,5900.0
2015-04-28 15:40:00,80.25,80.26,80.23,80.24,9200.0,61.6009,61.6086,61.5856,61.5932,9200.0
2015-04-28 15:45:00,80.24,80.25,80.23,80.24,11700.0,61.5932,61.6009,61.5856,61.5932,11700.0
2015-04-28 15:50:00,80.25,80.25,80.23,80.24,6300.0,61.6009,61.6009,61.5856,61.5932,6300.0
2015-04-28 15:55:00,80.24,80.25,80.23,80.23,4600.0,61.5932,61.6009,61.5856,61.5856,4600.0
2015-04-29 09:30:00,80.18,80.19,80.17,80.19,36600.0,61.5472,61.5549,61.5395,61.5549,36600.0
2015-04-29 09:35:00,80.19,80.2,80.18,80.18,4700.0,61.5549,61.5625,61.5472,61.5472,4700.0
2015-04-29 09:40:00,80.19,80.2,80.18,80.18,2100.0,61.5549,61.5625,61.5472,61.5472,2100.0
2015-04-29 09:45:00,80.19,80.2,80.18,80.19,1700.0,61.5549,61.5625,61.5472,61.5549,1700.0
2015-04-29 09:50:00,80.19,80.2,80.17,80.18,35700.0,61.5549,61.5625,61.5395,61.5472,35700.0
2015-04-29 09:55:00,80.17,80.19,80.17,80.19,4700.0,61.5395,61.5549,61.5395,61.5549,4700.0
2015-04-29 10:00:00,80.19,80.2,80.18,80.18,31100.0,61.5549,61.5625,61.5472,61.5472,31100.0
2015-04-29 10:05:00,80.18,80.18,80.17,80.17,1200.0,61.5472,61.5472,61.5395,61.5395,1200.0
2015-04-29 10:10:00,80.18,80.18,80.17,80.17,1100.0,61.5472,61.5472,61.5395,61.5395,1100.0
2015-04-29 10:15:00,80.17,80.18,80.17,80.18,500.0,61.5395,61.5472,61.5395,61.5472,500.0
2015-04-29 10:20:00,80.18,80.19,80.16,80.16,10500.0,61.5472,61.5549,61.5318,61.5318,10500.0
2015-04-29 10:25:00,80.17,80.18,80.16,80.18,1600.0,61.5395,61.5472,61.5318,61.5472,1600.0
2015-04-29 10:30:00,80.18,80.19,80.17,80.17,1600.0,61.5472,61.5549,61.5395,61.5395,1600.0
2015-04-29 10:35:00,80.19,80.19,80.17,80.17,1200.0,61.5549,61.5549,61.5395,61.5395,1200.0
2015-04-29 10:40:00,80.17,80.17,80.16,80.16,2800.0,61.5395,61.5395,61.5318,61.5318,2800.0
2015-04-29 10:45:00,80.16,80.16,80.15,80.16,5700.0,61.5318,61.5318,61.5241,61.5318,5700.0
2015-04-29 10:50:00,80.16,80.16,80.15,80.15,1200.0,61.5318,61.5318,61.5241,61.5241,1200.0
2015-04-29 10:55:00,80.16,80.16,80.14,80.15,10300.0,61.5318,61.5318,61.5165,61.5241,10300.0
2015-04-29 11:00:00,80.16,80.16,80.14,80.15,43600.0,61.5318,61.5318,61.5165,61.5241,43600.0
2015-04-29 11:05:00,80.14,80.15,80.14,80.15,4100.0,61.5165,61.5241,61.5165,61.5241,4100.0
2015-04-29 11:10:00,80.15,80.15,80.14,80.15,13600.0,61.5241,61.5241,61.5165,61.5241,13600.0
2015-04-29 11:15:00,80.14,80.15,80.14,80.14,1900.0,61.5165,61.5241,61.5165,61.5165,1900.0
2015-04-29 11:20:00,80.14,80.15,80.14,80.15,1800.0,61.5165,61.5241,61.5165,61.5241,1800.0
2015-04-29 11:25:00,80.15,80.16,80.14,80.15,8600.0,61.5241,61.5318,61.5165,61.5241,8600.0
2015-04-29 11:30:00,80.15,80.15,80.14,80.15,7800.0,61.5241,61.5241,61.5165,61.5241,7800.0
2015-04-29 11:35:00,80.15,80.15,80.14,80.14,3700.0,61.5241,61.5241,61.5165,61.5165,3700.0
2015-04-29 11:40:00,80.14,80.15,80.14,80.14,2100.0,61.5165,61.5241,61.5165,61.5165,2100.0
2015-04-29 11:45:00,80.15,80.15,80.14,80.15,1000.0,61.5241,61.5241,61.5165,61.5241,1000.0
2015-04-29 11:50:00,80.14,80.15,80.14,80.14,300.0,61.5165,61.5241,61.5165,61.5165,300.0
2015-04-29 11:55:00,80.15,80.15,80.14,80.15,1000.0,61.5241,61.5241,61.5165,61.5241,1000.0
2015-04-29 12:00:00,80.14,80.15,80.14,80.15,2600.0,61.5165,61.5241,61.5165,61.5241,2600.0
2015-04-29 12:05:00,80.15,80.15,80.14,80.14,2900.0,61.5241,61.5241,61.5165,61.5165,2900.0
2015-04-29 12:10:00,80.14,80.15,80.13,80.13,6100.0,61.5165,61.5241,61.5088,61.5088,6100.0
2015-04-29 12:15:00,80.14,80.14,80.13,80.14,40500.0,61.5165,61.5165,61.5088,61.5165,40500.0
2015-04-29 12:20:00,80.14,80.14,80.13,80.13,2400.0,61.5165,61.5165,61.5088,61.5088,2400.0
2015-04-29 12:25:00,80.14,80.14,80.13,80.14,9300.0,61.5165,61.5165,61.5088,61.5165,9300.0
2015-04-29 12:30:00,80.14,80.14,80.13,80.14,2200.0,61.5165,61.5165,61.5088,61.5165,2200.0
2015-04-29 12:35:00,80.14,80.14,80.13,80.13,12400.0,61.5165,61.5165,61.5088,61.5088,12400.0
2015-04-29 12:40:00,80.13,80.14,80.13,80.13,4200.0,61.5088,61.5165,61.5088,61.5088,4200.0
2015-04-29 12:45:00,80.14,80.14,80.13,80.13,4400.0,61.5165,61.5165,61.5088,61.5088,4400.0
2015-04-29 12:50:00,80.13,80.14,80.13,80.13,2200.0,61.5088,61.5165,61.5088,61.5088,2200.0
2015-04-29 12:55:00,80.14,80.14,80.13,80.14,2100.0,61.5165,61.5165,61.5088,61.5165,2100.0
2015-04-29 13:00:00,80.13,80.14,80.13,80.14,3000.0,61.5088,61.5165,61.5088,61.5165,3000.0
2015-04-29 13:05:00,80.14,80.14,80.13,80.13,22200.0,61.5165,61.5165,61.5088,61.5088,22200.0
2015-04-29 13:10:00,80.14,80.14,80.13,80.14,2200.0,61.5165,61.5165,61.5088,61.5165,2200.0
2015-04-29 13:15:00,80.13,80.14,80.13,80.14,3900.0,61.5088,61.5165,61.5088,61.5165,3900.0
2015-04-29 13:20:00,80.14,80.14,80.13,80.14,2600.0,61.5165,61.5165,61.5088,61.5165,2600.0
2015-04-29 13:25:00,80.14,80.14,80.13,80.13,3800.0,61.5165,61.5165,61.5088,61.5088,3800.0
2015-04-29 13:30:00,80.13,80.14,80.13,80.14,1800.0,61.5088,61.5165,61.5088,61.5165,1800.0
2015-04-29 13:35:00,80.13,80.14,80.13,80.14,2400.0,61.5088,61.5165,61.5088,61.5165,2400.0
2015-04-29 13:40:00,80.13,80.16,80.13,80.15,7500.0,61.5088,61.5318,61.5088,61.5241,7500.0
2015-04-29 13:45:00,80.14,80.15,80.13,80.14,9500.0,61.5165,61.5241,61.5088,61.5165,9500.0
2015-04-29 13:50:00,80.14,80.15,80.13,80.15,1300.0,61.5165,61.5241,61.5088,61.5241,1300.0
2015-04-29 13:55:00,80.13,80.15,80.13,80.14,800.0,61.5088,61.5241,61.5088,61.5165,800.0
2015-04-29 14:00:00,80.15,80.17,80.12,80.14,5100.0,61.5241,61.5395,61.5011,61.5165,5100.0
2015-04-29 14:05:00,80.16,80.17,80.14,80.15,4500.0,61.5318,61.5395,61.5165,61.5241,4500.0
2015-04-29 14:10:00,80.15,80.17,80.15,80.17,8400.0,61.5241,61.5395,61.5241,61.5395,8400.0
2015-04-29 14:15:00,80.16,80.18,80.15,80.15,500.0,61.5318,61.5472,61.5241,61.5241,500.0
2015-04-29 14:20:00,80.16,80.17,80.14,80.17,700.0,61.5318,61.5395,61.5165,61.5395,700.0
2015-04-29 14:25:00,80.16,80.17,80.16,80.17,4300.0,61.5318,61.5395,61.5318,61.5395,4300.0
2015-04-29 14:30:00,80.17,80.17,80.16,80.17,5000.0,61.5395,61.5395,61.5318,61.5395,5000.0
2015-04-29 14:35:00,80.17,80.18,80.16,80.18,7600.0,61.5395,61.5472,61.5318,61.5472,7600.0
2015-04-29 14:40:00,80.18,80.19,80.17,80.18,2800.0,61.5472,61.5549,61.5395,61.5472,2800.0
2015-04-29 14:45:00,80.18,80.19,80.17,80.17,1800.0,61.5472,61.5549,61.5395,61.5395,1800.0
2015-04-29 14:50:00,80.19,80.19,80.17,80.18,1000.0,61.5549,61.5549,61.5395,61.5472,1000.0
2015-04-29 14:55:00,80.19,80.19,80.17,80.18,2200.0,61.5549,61.5549,61.5395,61.5472,2200.0
2015-04-29 15:00:00,80.18,80.19,80.17,80.19,4700.0,61.5472,61.5549,61.5395,61.5549,4700.0
2015-04-29 15:05:00,80.19,80.19,80.17,80.18,6300.0,61.5549,61.5549,61.5395,61.5472,6300.0
2015-04-29 15:10:00,80.18,80.19,80.17,80.17,2500.0,61.5472,61.5549,61.5395,61.5395,2500.0
2015-04-29 15:15:00,80.18,80.19,80.17,80.18,6600.0,61.5472,61.5549,61.5395,61.5472,6600.0
2015-04-29 15:20:00,80.18,80.19,80.17,80.18,3600.0,61.5472,61.5549,61.5395,61.5472,3600.0
2015-04-29 15:25:00,80.17,80.19,80.17,80.18,3200.0,61.5395,61.5549,61.5395,61.5472,3200.0
2015-04-29 15:30:00,80.17,80.18,80.17,80.18,800.0,61.5395,61.5472,61.5395,61.5472,800.0
2015-04-29 15:35:00,80.17,80.17,80.16,80.17,2700.0,61.5395,61.5395,61.5318,61.5395,2700.0
2015-04-29 15:40:00,80.17,80.18,80.16,80.17,22600.0,61.5395,61.5472,61.5318,61.5395,22600.0
2015-04-29 15:45:00,80.18,80.18,80.18,80.18,100.0,61.5472,61.5472,61.5472,61.5472,100.0
2015-04-29 15:50:00,80.17,80.18,80.15,80.17,19200.0,61.5395,61.5472,61.5241,61.5395,19200.0
2015-04-29 15:55:00,80.17,80.17,80.16,80.17,7000.0,61.5395,61.5395,61.5318,61.5395,7000.0
2015-04-30 09:30:00,80.07,80.1,80.05,80.09,35600.0,61.4627,61.4858,61.4474,61.4781,35600.0
2015-04-30 09:35:00,80.09,80.1,80.07,80.07,9700.0,61.4781,61.4858,61.4627,61.4627,9700.0
2015-04-30 09:40:00,80.08,80.08,80.05,80.06,11500.0,61.4704,61.4704,61.4474,61.4551,11500.0
2015-04-30 09:45:00,80.06,80.07,80.03,80.06,15100.0,61.4551,61.4627,61.432,61.4551,15100.0
2015-04-30 09:50:00,80.06,80.07,80.05,80.06,3700.0,61.4551,61.4627,61.4474,61.4551,3700.0
2015-04-30 09:55:00,80.05,80.07,80.05,80.06,4700.0,61.4474,61.4627,61.4474,61.4551,4700.0
2015-04-30 10:00:00,80.06,80.08,80.04,80.06,4500.0,61.4551,61.4704,61.4397,61.4551,4500.0
2015-04-30 10:05:00,80.06,80.06,80.04,80.04,800.0,61.4551,61.4551,61.4397,61.4397,800.0
2015-04-30 10:10:00,80.05,80.07,80.03,80.06,23400.0,61.4474,61.4627,61.432,61.4551,23400.0
2015-04-30 10:15:00,80.06,80.07,80.03,80.06,4200.0,61.4551,61.4627,61.432,61.4551,4200.0
2015-04-30 10:20:00,80.06,80.06,80.03,80.05,4100.0,61.4551,61.4551,61.432,61.4474,4100.0
2015-04-30 10:25:00,80.05,80.05,80.03,80.05,1500.0,61.4474,61.4474,61.432,61.4474,1500.0
2015-04-30 10:30:00,80.05,80.05,80.03,80.03,19200.0,61.4474,61.4474,61.432,61.432,19200.0
2015-04-30 10:35:00,80.04,80.04,80.01,80.02,3600.0,61.4397,61.4397,61.4167,61.4244,3600.0
2015-04-30 10:40:00,80.02,80.06,80.01,80.06,20300.0,61.4244,61.4551,61.4167,61.4551,20300.0
2015-04-30 10:45:00,80.05,80.06,80.03,80.03,28900.0,61.4474,61.4551,61.432,61.432,28900.0
2015-04-30 10:50:00,80.03,80.05,80.02,80.04,4800.0,61.432,61.4474,61.4244,61.4397,4800.0
2015-04-30 10:55:00,80.04,80.04,80.03,80.03,12400.0,61.4397,61.4397,61.432,61.432,12400.0
2015-04-30 11:00:00,80.04,80.04,80.03,80.04,2900.0,61.4397,61.4397,61.432,61.4397,2900.0
2015-04-30 11:05:00,80.03,80.04,80.01,80.02,4600.0,61.432,61.4397,61.4167,61.4244,4600.0
2015-04-30 11:10:00,80.04,80.05,80.03,80.03,1700.0,61.4397,61.4474,61.432,61.432,1700.0
2015-04-30 11:15:00,80.03,80.04,80.03,80.03,2400.0,61.432,61.4397,61.432,61.432,2400.0
2015-04-30 11:20:00,80.04,80.05,80.03,80.05,6000.0,61.4397,61.4474,61.432,61.4474,6000.0
2015-04-30 11:25:00,80.05,80.06,80.04,80.05,4600.0,61.4474,61.4551,61.4397,61.4474,4600.0
2015-04-30 11:30:00,80.05,80.06,80.04,80.06,5600.0,61.4474,61.4551,61.4397,61.4551,5600.0
2015-04-30 11:35:00,80.05,80.06,80.05,80.06,9000.0,61.4474,61.4551,61.4474,61.4551,9000.0
2015-04-30 11:40:00,80.05,80.06,80.04,80.05,3600.0,61.4474,61.4551,61.4397,61.4474,3600.0
2015-04-30 11:45:00,80.04,80.04,80.03,80.04,3700.0,61.4397,61.4397,61.432,61.4397,3700.0
2015-04-30 11:50:00,80.04,80.05,80.03,80.04,1200.0,61.4397,61.4474,61.432,61.4397,1200.0
2015-04-30 11:55:00,80.05,80.05,80.04,80.05,5700.0,61.4474,61.4474,61.4397,61.4474,5700.0
2015-04-30 12:00:00,80.05,80.05,80.04,80.05,3000.0,61.4474,61.4474,61.4397,61.4474,3000.0
2015-04-30 12:05:00,80.05,80.05,80.04,80.05,500.0,61.4474,61.4474,61.4397,61.4474,500.0
2015-04-30 12:10:00,80.04,80.04,80.03,80.03,700.0,61.4397,61.4397,61.432,61.432,700.0
2015-04-30 12:15:00,80.03,80.04,80.03,80.04,3300.0,61.432,61.4397,61.432,61.4397,3300.0
2015-04-30 12:20:00,80.04,80.04,80.03,80.04,800.0,61.4397,61.4397,61.432,61.4397,800.0
2015-04-30 12:25:00,80.05,80.06,80.03,80.05,7200.0,61.4474,61.4551,61.432,61.4474,7200.0
2015-04-30 12:30:00,80.04,80.05,80.03,80.05,400.0,61.4397,61.4474,61.432,61.4474,400.0
2015-04-30 12:35:00,80.04,80.05,80.03,80.03,6500.0,61.4397,61.4474,61.432,61.432,6500.0
2015-04-30 12:40:00,80.05,80.05,80.04,80.05,1700.0,61.4474,61.4474,61.4397,61.4474,1700.0
2015-04-30 12:45:00,80.04,80.06,80.04,80.04,2000.0,61.4397,61.4551,61.4397,61.4397,2000.0
2015-04-30 12:50:00,80.05,80.06,80.04,80.06,600.0,61.4474,61.4551,61.4397,61.4551,600.0
2015-04-30 12:55:00,80.06,80.06,80.04,80.04,2000.0,61.4551,61.4551,61.4397,61.4397,2000.0
2015-04-30 13:00:00,80.06,80.06,80.05,80.06,1500.0,61.4551,61.4551,61.4474,61.4551,1500.0
2015-04-30 13:05:00,80.05,80.06,80.05,80.05,200.0,61.4474,61.4551,61.4474,61.4474,200.0
2015-04-30 13:10:00,80.06,80.06,80.05,80.05,2400.0,61.4551,61.4551,61.4474,61.4474,2400.0
2015-04-30 13:15:00,80.06,80.06,80.05,80.05,1800.0,61.4551,61.4551,61.4474,61.4474,1800.0
2015-04-30 13:20:00,80.06,80.06,80.06,80.06,100.0,61.4551,61.4551,61.4551,61.4551,100.0
2015-04-30 13:25:00,80.06,80.06,80.05,80.06,4500.0,61.4551,61.4551,61.4474,61.4551,4500.0
2015-04-30 13:30:00,80.06,80.06,80.05,80.05,3000.0,61.4551,61.4551,61.4474,61.4474,3000.0
2015-04-30 13:35:00,80.05,80.06,80.05,80.05,8900.0,61.4474,61.4551,61.4474,61.4474,8900.0
2015-04-30 13:40:00,80.06,80.06,80.05,80.06,2300.0,61.4551,61.4551,61.4474,61.4551,2300.0
2015-04-30 13:45:00,80.05,80.06,80.05,80.05,1300.0,61.4474,61.4551,61.4474,61.4474,1300.0
2015-04-30 13:50:00,80.06,80.06,80.05,80.06,600.0,61.4551,61.4551,61.4474,61.4551,600.0
2015-04-30 13:55:00,80.06,80.07,80.05,80.07,3600.0,61.4551,61.4627,61.4474,61.4627,3600.0
2015-04-30 14:00:00,80.07,80.07,80.06,80.07,2200.0,61.4627,61.4627,61.4551,61.4627,2200.0
2015-04-30 14:05:00,80.07,80.07,80.06,80.07,5900.0,61.4627,61.4627,61.4551,61.4627,5900.0
2015-04-30 14:10:00,80.07,80.08,80.06,80.07,2800.0,61.4627,61.4704,61.4551,61.4627,2800.0
2015-04-30 14:15:00,80.08,80.08,80.07,80.07,8200.0,61.4704,61.4704,61.4627,61.4627,8200.0
2015-04-30 14:20:00,80.07,80.08,80.07,80.08,25400.0,61.4627,61.4704,61.4627,61.4704,25400.0
2015-04-30 14:25:00,80.08,80.08,80.07,80.08,9200.0,61.4704,61.4704,61.4627,61.4704,9200.0
2015-04-30 14:30:00,80.08,80.08,80.07,80.07,13500.0,61.4704,61.4704,61.4627,61.4627,13500.0
2015-04-30 14:35:00,80.07,80.08,80.07,80.08,3000.0,61.4627,61.4704,61.4627,61.4704,3000.0
2015-04-30 14:40:00,80.08,80.08,80.07,80.07,2800.0,61.4704,61.4704,61.4627,61.4627,2800.0
2015-04-30 14:45:00,80.08,80.08,80.07,80.07,2900.0,61.4704,61.4704,61.4627,61.4627,2900.0
2015-04-30 14:50:00,80.08,80.1,80.07,80.09,4000.0,61.4704,61.4858,61.4627,61.4781,4000.0
2015-04-30 14:55:00,80.1,80.11,80.08,80.11,8900.0,61.4858,61.4934,61.4704,61.4934,8900.0
2015-04-30 15:00:00,80.11,80.12,80.1,80.12,21300.0,61.4934,61.5011,61.4858,61.5011,21300.0
2015-04-30 15:05:00,80.12,80.12,80.11,80.12,600.0,61.5011,61.5011,61.4934,61.5011,600.0
2015-04-30 15:10:00,80.12,80.13,80.11,80.11,4500.0,61.5011,61.5088,61.4934,61.4934,4500.0
2015-04-30 15:15:00,80.11,80.12,80.11,80.12,3200.0,61.4934,61.5011,61.4934,61.5011,3200.0
2015-04-30 15:20:00,80.11,80.12,80.1,80.11,4900.0,61.4934,61.5011,61.4858,61.4934,4900.0
2015-04-30 15:25:00,80.12,80.13,80.11,80.11,4800.0,61.5011,61.5088,61.4934,61.4934,4800.0
2015-04-30 15:30:00,80.11,80.12,80.11,80.11,2800.0,61.4934,61.5011,61.4934,61.4934,2800.0
2015-04-30 15:35:00,80.1,80.11,80.1,80.1,4400.0,61.4858,61.4934,61.4858,61.4858,4400.0
2015-04-30 15:40:00,80.1,80.11,80.09,80.1,29900.0,61.4858,61.4934,61.4781,61.4858,29900.0
2015-04-30 15:45:00,80.11,80.11,80.09,80.1,12300.0,61.4934,61.4934,61.4781,61.4858,12300.0
2015-04-30 15:50:00,80.11,80.12,80.1,80.11,18500.0,61.4934,61.5011,61.4858,61.4934,18500.0
2015-04-30 15:55:00,80.1,80.13,80.09,80.13,23700.0,61.4858,61.5088,61.4781,61.5088,23700.0
2015-05-01 09:30:00,80.04,80.04,80.02,80.03,30100.0,61.5349,61.5349,61.5195,61.5272,30100.0
2015-05-01 09:35:00,80.02,80.03,80.01,80.02,2900.0,61.5195,61.5272,61.5119,61.5195,2900.0
2015-05-01 09:40:00,80.02,80.03,80.01,80.01,5500.0,61.5195,61.5272,61.5119,61.5119,5500.0
2015-05-01 09:45:00,80.02,80.03,80.01,80.01,14400.0,61.5195,61.5272,61.5119,61.5119,14400.0
2015-05-01 09:50:00,80.03,80.03,80.0,80.02,9300.0,61.5272,61.5272,61.5042,61.5195,9300.0
2015-05-01 09:55:00,80.01,80.02,80.01,80.01,1200.0,61.5119,61.5195,61.5119,61.5119,1200.0
2015-05-01 10:00:00,80.01,80.02,79.99,80.0,28900.0,61.5119,61.5195,61.4965,61.5042,28900.0
2015-05-01 10:05:00,79.99,80.0,79.98,79.98,1000.0,61.4965,61.5042,61.4888,61.4888,1000.0
2015-05-01 10:10:00,79.97,79.98,79.97,79.98,2500.0,61.4811,61.4888,61.4811,61.4888,2500.0
2015-05-01 10:15:00,79.98,79.98,79.97,79.97,300.0,61.4888,61.4888,61.4811,61.4811,300.0
2015-05-01 10:20:00,79.97,79.98,79.97,79.98,900.0,61.4811,61.4888,61.4811,61.4888,900.0
2015-05-01 10:25:00,79.98,79.98,79.97,79.97,1900.0,61.4888,61.4888,61.4811,61.4811,1900.0
2015-05-01 10:30:00,79.97,79.98,79.97,79.98,1600.0,61.4811,61.4888,61.4811,61.4888,1600.0
2015-05-01 10:35:00,79.97,79.99,79.97,79.99,28100.0,61.4811,61.4965,61.4811,61.4965,28100.0
2015-05-01 10:40:00,79.98,79.99,79.97,79.97,26700.0,61.4888,61.4965,61.4811,61.4811,26700.0
2015-05-01 10:45:00,79.97,79.98,79.97,79.97,3400.0,61.4811,61.4888,61.4811,61.4811,3400.0
2015-05-01 10:50:00,79.98,79.98,79.97,79.98,800.0,61.4888,61.4888,61.4811,61.4888,800.0
2015-05-01 10:55:00,79.98,79.98,79.97,79.98,10800.0,61.4888,61.4888,61.4811,61.4888,10800.0
2015-05-01 11:00:00,79.97,79.98,79.97,79.98,7400.0,61.4811,61.4888,61.4811,61.4888,7400.0
2015-05-01 11:05:00,79.98,79.98,79.97,79.98,5400.0,61.4888,61.4888,61.4811,61.4888,5400.0
2015-05-01 11:10:00,79.97,79.98,79.97,79.98,2500.0,61.4811,61.4888,61.4811,61.4888,2500.0
2015-05-01 11:15:00,79.98,79.98,79.97,79.98,5500.0,61.4888,61.4888,61.4811,61.4888,5500.0
2015-05-01 11:20:00,79.98,79.98,79.97,79.98,1500.0,61.4888,61.4888,61.4811,61.4888,1500.0
2015-05-01 11:25:00,79.97,79.98,79.97,79.97,1700.0,61.4811,61.4888,61.4811,61.4811,1700.0
2015-05-01 11:30:00,79.97,79.98,79.97,79.98,1600.0,61.4811,61.4888,61.4811,61.4888,1600.0
2015-05-01 11:35:00,79.98,79.98,79.97,79.98,5000.0,61.4888,61.4888,61.4811,61.4888,5000.0
2015-05-01 11:40:00,79.98,79.99,79.98,79.98,24900.0,61.4888,61.4965,61.4888,61.4888,24900.0
2015-05-01 11:45:00,79.98,79.99,79.98,79.98,18700.0,61.4888,61.4965,61.4888,61.4888,18700.0
2015-05-01 11:50:00,79.99,80.0,79.98,80.0,13200.0,61.4965,61.5042,61.4888,61.5042,13200.0
2015-05-01 11:55:00,79.99,80.0,79.99,79.99,2800.0,61.4965,61.5042,61.4965,61.4965,2800.0
2015-05-01 12:00:00,80.0,80.01,80.0,80.01,3400.0,61.5042,61.5119,61.5042,61.5119,3400.0
2015-05-01 12:05:00,80.01,80.01,80.0,80.0,3400.0,61.5119,61.5119,61.5042,61.5042,3400.0
2015-05-01 12:10:00,80.0,80.01,80.0,80.01,1200.0,61.5042,61.5119,61.5042,61.5119,1200.0
2015-05-01 12:15:00,80.01,80.01,80.0,80.01,700.0,61.5119,61.5119,61.5042,61.5119,700.0
2015-05-01 12:20:00,80.01,80.01,80.0,80.01,1700.0,61.5119,61.5119,61.5042,61.5119,1700.0
2015-05-01 12:25:00,80.01,80.01,80.0,80.01,700.0,61.5119,61.5119,61.5042,61.5119,700.0
2015-05-01 12:30:00,80.01,80.01,80.0,80.01,9100.0,61.5119,61.5119,61.5042,61.5119,9100.0
2015-05-01 12:35:00,80.0,80.0,79.99,80.0,40400.0,61.5042,61.5042,61.4965,61.5042,40400.0
2015-05-01 12:40:00,79.99,80.0,79.98,79.99,23400.0,61.4965,61.5042,61.4888,61.4965,23400.0
2015-05-01 12:45:00,79.99,80.0,79.98,79.98,11700.0,61.4965,61.5042,61.4888,61.4888,11700.0
2015-05-01 12:50:00,79.99,80.0,79.98,79.99,15000.0,61.4965,61.5042,61.4888,61.4965,15000.0
2015-05-01 12:55:00,79.99,80.0,79.98,79.99,45200.0,61.4965,61.5042,61.4888,61.4965,45200.0
2015-05-01 13:00:00,79.99,80.0,79.99,79.99,10000.0,61.4965,61.5042,61.4965,61.4965,10000.0
2015-05-01 13:05:00,79.99,80.0,79.99,79.99,5400.0,61.4965,61.5042,61.4965,61.4965,5400.0
2015-05-01 13:10:00,79.99,80.0,79.98,79.98,16300.0,61.4965,61.5042,61.4888,61.4888,16300.0
2015-05-01 13:15:00,79.98,79.99,79.98,79.98,5000.0,61.4888,61.4965,61.4888,61.4888,5000.0
2015-05-01 13:20:00,79.98,79.99,79.98,79.98,2400.0,61.4888,61.4965,61.4888,61.4888,2400.0
2015-05-01 13:25:00,79.98,79.99,79.98,79.99,3100.0,61.4888,61.4965,61.4888,61.4965,3100.0
2015-05-01 13:30:00,79.99,79.99,79.98,79.99,4000.0,61.4965,61.4965,61.4888,61.4965,4000.0
2015-05-01 13:35:00,79.99,80.0,79.98,80.0,900.0,61.4965,61.5042,61.4888,61.5042,900.0
2015-05-01 13:40:00,79.99,80.0,79.98,80.0,7300.0,61.4965,61.5042,61.4888,61.5042,7300.0
2015-05-01 13:45:00,80.0,80.0,79.99,80.0,2300.0,61.5042,61.5042,61.4965,61.5042,2300.0
2015-05-01 13:50:00,79.99,80.0,79.98,80.0,14400.0,61.4965,61.5042,61.4888,61.5042,14400.0
2015-05-01 13:55:00,80.0,80.01,79.97,80.0,63500.0,61.5042,61.5119,61.4811,61.5042,63500.0
2015-05-01 14:00:00,80.0,80.01,80.0,80.0,5200.0,61.5042,61.5119,61.5042,61.5042,5200.0
2015-05-01 14:05:00,80.0,80.01,80.0,80.0,7900.0,61.5042,61.5119,61.5042,61.5042,7900.0
2015-05-01 14:10:00,80.01,80.01,80.0,80.01,12500.0,61.5119,61.5119,61.5042,61.5119,12500.0
2015-05-01 14:15:00,80.0,80.01,80.0,80.01,9200.0,61.5042,61.5119,61.5042,61.5119,9200.0
2015-05-01 14:20:00,80.0,80.01,79.99,80.01,3500.0,61.5042,61.5119,61.4965,61.5119,3500.0
2015-05-01 14:25:00,80.01,80.01,79.99,80.01,5800.0,61.5119,61.5119,61.4965,61.5119,5800.0
2015-05-01 14:30:00,79.99,80.01,79.99,79.99,3200.0,61.4965,61.5119,61.4965,61.4965,3200.0
2015-05-01 14:35:00,80.01,80.01,79.99,79.99,5900.0,61.5119,61.5119,61.4965,61.4965,5900.0
2015-05-01 14:40:00,79.99,79.99,79.98,79.99,5600.0,61.4965,61.4965,61.4888,61.4965,5600.0
2015-05-01 14:45:00,79.98,79.99,79.98,79.98,6600.0,61.4888,61.4965,61.4888,61.4888,6600.0
2015-05-01 14:50:00,79.98,80.0,79.98,80.0,20900.0,61.4888,61.5042,61.4888,61.5042,20900.0
2015-05-01 14:55:00,79.99,80.0,79.99,79.99,3300.0,61.4965,61.5042,61.4965,61.4965,3300.0
2015-05-01 15:00:00,80.0,80.0,79.99,79.99,4600.0,61.5042,61.5042,61.4965,61.4965,4600.0
2015-05-01 15:05:00,80.0,80.0,79.98,79.99,38700.0,61.5042,61.5042,61.4888,61.4965,38700.0
2015-05-01 15:10:00,79.99,80.0,79.98,79.99,12700.0,61.4965,61.5042,61.4888,61.4965,12700.0
2015-05-01 15:15:00,79.99,80.0,79.99,79.99,10700.0,61.4965,61.5042,61.4965,61.4965,10700.0
2015-05-01 15:20:00,80.0,80.0,79.99,80.0,3200.0,61.5042,61.5042,61.4965,61.5042,3200.0
2015-05-01 15:25:00,80.0,80.0,79.99,80.0,2200.0,61.5042,61.5042,61.4965,61.5042,2200.0
2015-05-01 15:30:00,79.99,80.0,79.99,79.99,2300.0,61.4965,61.5042,61.4965,61.4965,2300.0
2015-05-01 15:35:00,79.99,80.0,79.99,80.0,2500.0,61.4965,61.5042,61.4965,61.5042,2500.0
2015-05-01 15:40:00,79.99,80.0,79.99,79.99,2500.0,61.4965,61.5042,61.4965,61.4965,2500.0
2015-05-01 15:45:00,80.0,80.0,79.99,80.0,7500.0,61.5042,61.5042,61.4965,61.5042,7500.0
2015-05-01 15:50:00,79.99,80.0,79.99,80.0,4500.0,61.4965,61.5042,61.4965,61.5042,4500.0
2015-05-01 15:55:00,79.99,80.01,79.99,80.01,111300.0,61.4965,61.5119,61.4965,61.5119,111300.0
2015-05-04 09:30:00,80.01,80.03,79.99,80.01,42300.0,61.5119,61.5272,61.4965,61.5119,42300.0
2015-05-04 09:35:00,80.02,80.02,79.98,80.0,20700.0,61.5195,61.5195,61.4888,61.5042,20700.0
2015-05-04 09:40:00,80.01,80.02,80.01,80.02,6500.0,61.5119,61.5195,61.5119,61.5195,6500.0
2015-05-04 09:45:00,80.01,80.02,79.99,80.01,6000.0,61.5119,61.5195,61.4965,61.5119,6000.0
2015-05-04 09:50:00,80.0,80.01,79.98,80.01,3000.0,61.5042,61.5119,61.4888,61.5119,3000.0
2015-05-04 09:55:00,79.98,80.01,79.97,80.01,12700.0,61.4888,61.5119,61.4811,61.5119,12700.0
2015-05-04 10:00:00,80.01,80.01,79.98,79.98,900.0,61.5119,61.5119,61.4888,61.4888,900.0
2015-05-04 10:05:00,79.98,80.01,79.98,80.0,1600.0,61.4888,61.5119,61.4888,61.5042,1600.0
2015-05-04 10:10:00,80.01,80.01,80.0,80.01,600.0,61.5119,61.5119,61.5042,61.5119,600.0
2015-05-04 10:15:00,79.98,80.02,79.98,80.0,7100.0,61.4888,61.5195,61.4888,61.5042,7100.0
2015-05-04 10:20:00,79.98,80.02,79.98,79.99,12800.0,61.4888,61.5195,61.4888,61.4965,12800.0
2015-05-04 10:25:00,80.0,80.02,79.98,80.02,4900.0,61.5042,61.5195,61.4888,61.5195,4900.0
2015-05-04 10:30:00,80.02,80.02,80.02,80.02,0.0,61.5195,61.5195,61.5195,61.5195,0.0
2015-05-04 10:35:00,80.01,80.01,79.99,79.99,1200.0,61.5119,61.5119,61.4965,61.4965,1200.0
2015-05-04 10:40:00,80.0,80.01,80.0,80.0,4500.0,61.5042,61.5119,61.5042,61.5042,4500.0
2015-05-04 10:45:00,80.0,80.0,79.98,79.99,4500.0,61.5042,61.5042,61.4888,61.4965,4500.0
2015-05-04 10:50:00,79.98,80.0,79.98,79.99,2600.0,61.4888,61.5042,61.4888,61.4965,2600.0
2015-05-04 10:55:00,80.0,80.01,79.98,79.99,6400.0,61.5042,61.5119,61.4888,61.4965,6400.0
2015-05-04 11:00:00,79.99,80.0,79.98,80.0,2700.0,61.4965,61.5042,61.4888,61.5042,2700.0
2015-05-04 11:05:00,79.98,80.0,79.98,79.98,5200.0,61.4888,61.5042,61.4888,61.4888,5200.0
2015-05-04 11:10:00,79.99,79.99,79.98,79.99,5300.0,61.4965,61.4965,61.4888,61.4965,5300.0
2015-05-04 11:15:00,79.99,79.99,79.98,79.99,1200.0,61.4965,61.4965,61.4888,61.4965,1200.0
2015-05-04 11:20:00,79.98,79.99,79.98,79.99,7200.0,61.4888,61.4965,61.4888,61.4965,7200.0
2015-05-04 11:25:00,79.99,79.99,79.98,79.98,1300.0,61.4965,61.4965,61.4888,61.4888,1300.0
2015-05-04 11:30:00,79.98,79.99,79.96,79.96,9200.0,61.4888,61.4965,61.4734,61.4734,9200.0
2015-05-04 11:35:00,79.97,79.98,79.96,79.97,8000.0,61.4811,61.4888,61.4734,61.4811,8000.0
2015-05-04 11:40:00,79.97,79.98,79.96,79.97,11600.0,61.4811,61.4888,61.4734,61.4811,11600.0
2015-05-04 11:45:00,79.98,79.98,79.96,79.96,1100.0,61.4888,61.4888,61.4734,61.4734,1100.0
2015-05-04 11:50:00,79.97,79.98,79.96,79.96,5800.0,61.4811,61.4888,61.4734,61.4734,5800.0
2015-05-04 11:55:00,79.96,79.96,79.95,79.95,18100.0,61.4734,61.4734,61.4657,61.4657,18100.0
2015-05-04 12:00:00,79.96,79.96,79.95,79.95,1300.0,61.4734,61.4734,61.4657,61.4657,1300.0
2015-05-04 12:05:00,79.95,79.96,79.95,79.96,2200.0,61.4657,61.4734,61.4657,61.4734,2200.0
2015-05-04 12:10:00,79.96,79.98,79.95,79.97,70400.0,61.4734,61.4888,61.4657,61.4811,70400.0
2015-05-04 12:15:00,79.96,79.97,79.96,79.96,4600.0,61.4734,61.4811,61.4734,61.4734,4600.0
2015-05-04 12:20:00,79.96,79.97,79.96,79.96,2800.0,61.4734,61.4811,61.4734,61.4734,2800.0
2015-05-04 12:25:00,79.96,79.97,79.96,79.97,2800.0,61.4734,61.4811,61.4734,61.4811,2800.0
2015-05-04 12:30:00,79.96,79.99,79.96,79.98,9000.0,61.4734,61.4965,61.4734,61.4888,9000.0
2015-05-04 12:35:00,79.97,79.97,79.96,79.96,2600.0,61.4811,61.4811,61.4734,61.4734,2600.0
2015-05-04 12:40:00,79.96,79.97,79.96,79.97,3600.0,61.4734,61.4811,61.4734,61.4811,3600.0
2015-05-04 12:45:00,79.97,79.97,79.96,79.97,5100.0,61.4811,61.4811,61.4734,61.4811,5100.0
2015-05-04 12:50:00,79.97,79.97,79.97,79.97,0.0,61.4811,61.4811,61.4811,61.4811,0.0
2015-05-04 12:55:00,79.97,79.97,79.96,79.97,5900.0,61.4811,61.4811,61.4734,61.4811,5900.0
2015-05-04 13:00:00,79.97,79.97,79.96,79.97,1200.0,61.4811,61.4811,61.4734,61.4811,1200.0
2015-05-04 13:05:00,79.97,79.97,79.96,79.97,1700.0,61.4811,61.4811,61.4734,61.4811,1700.0
2015-05-04 13:10:00,79.97,79.97,79.96,79.96,1300.0,61.4811,61.4811,61.4734,61.4734,1300.0
2015-05-04 13:15:00,79.97,79.97,79.96,79.97,6400.0,61.4811,61.4811,61.4734,61.4811,6400.0
2015-05-04 13:20:00,79.97,79.97,79.96,79.97,5100.0,61.4811,61.4811,61.4734,61.4811,5100.0
2015-05-04 13:25:00,79.97,79.98,79.96,79.97,8400.0,61.4811,61.4888,61.4734,61.4811,8400.0
2015-05-04 13:30:00,79.96,79.98,79.95,79.96,20400.0,61.4734,61.4888,61.4657,61.4734,20400.0
2015-05-04 13:35:00,79.97,79.98,79.96,79.97,2700.0,61.4811,61.4888,61.4734,61.4811,2700.0
2015-05-04 13:40:00,79.97,79.97,79.96,79.96,2700.0,61.4811,61.4811,61.4734,61.4734,2700.0
2015-05-04 13:45:00,79.97,79.97,79.96,79.97,900.0,61.4811,61.4811,61.4734,61.4811,900.0
2015-05-04 13:50:00,79.97,79.97,79.96,79.97,1500.0,61.4811,61.4811,61.4734,61.4811,1500.0
2015-05-04 13:55:00,79.97,79.97,79.96,79.97,1400.0,61.4811,61.4811,61.4734,61.4811,1400.0
2015-05-04 14:00:00,79.96,79.98,79.96,79.97,2700.0,61.4734,61.4888,61.4734,61.4811,2700.0
2015-05-04 14:05:00,79.98,79.98,79.97,79.97,2900.0,61.4888,61.4888,61.4811,61.4811,2900.0
2015-05-04 14:10:00,79.98,79.99,79.97,79.97,14700.0,61.4888,61.4965,61.4811,61.4811,14700.0
2015-05-04 14:15:00,79.97,79.98,79.96,79.97,12400.0,61.4811,61.4888,61.4734,61.4811,12400.0
2015-05-04 14:20:00,79.98,79.98,79.97,79.98,5200.0,61.4888,61.4888,61.4811,61.4888,5200.0
2015-05-04 14:25:00,79.98,79.98,79.97,79.98,4800.0,61.4888,61.4888,61.4811,61.4888,4800.0
2015-05-04 14:30:00,79.98,79.98,79.97,79.98,5900.0,61.4888,61.4888,61.4811,61.4888,5900.0
2015-05-04 14:35:00,79.97,79.98,79.97,79.98,24400.0,61.4811,61.4888,61.4811,61.4888,24400.0
2015-05-04 14:40:00,79.98,79.98,79.97,79.98,65200.0,61.4888,61.4888,61.4811,61.4888,65200.0
2015-05-04 14:45:00,79.97,79.98,79.97,79.97,19500.0,61.4811,61.4888,61.4811,61.4811,19500.0
2015-05-04 14:50:00,79.97,79.99,79.96,79.97,23300.0,61.4811,61.4965,61.4734,61.4811,23300.0
2015-05-04 14:55:00,79.99,79.99,79.97,79.99,4200.0,61.4965,61.4965,61.4811,61.4965,4200.0
2015-05-04 15:00:00,79.99,79.99,79.97,79.98,2700.0,61.4965,61.4965,61.4811,61.4888,2700.0
2015-05-04 15:05:00,79.99,79.99,79.98,79.99,10000.0,61.4965,61.4965,61.4888,61.4965,10000.0
2015-05-04 15:10:00,79.98,79.99,79.98,79.98,15300.0,61.4888,61.4965,61.4888,61.4888,15300.0
2015-05-04 15:15:00,79.98,79.99,79.98,79.98,12500.0,61.4888,61.4965,61.4888,61.4888,12500.0
2015-05-04 15:20:00,79.98,79.99,79.98,79.98,6800.0,61.4888,61.4965,61.4888,61.4888,6800.0
2015-05-04 15:25:00,79.98,79.99,79.98,79.98,3900.0,61.4888,61.4965,61.4888,61.4888,3900.0
2015-05-04 15:30:00,79.98,79.99,79.98,79.98,14500.0,61.4888,61.4965,61.4888,61.4888,14500.0
2015-05-04 15:35:00,79.98,79.99,79.98,79.99,6700.0,61.4888,61.4965,61.4888,61.4965,6700.0
2015-05-04 15:40:00,79.99,80.0,79.98,80.0,6100.0,61.4965,61.5042,61.4888,61.5042,6100.0
2015-05-04 15:45:00,80.0,80.0,79.99,80.0,10400.0,61.5042,61.5042,61.4965,61.5042,10400.0
2015-05-04 15:50:00,80.0,80.0,79.99,80.0,30200.0,61.5042,61.5042,61.4965,61.5042,30200.0
2015-05-04 15:55:00,79.99,80.0,79.97,79.97,13100.0,61.4965,61.5042,61.4811,61.4811,13100.0
2015-05-05 09:30:00,79.96,79.99,79.95,79.98,12100.0,61.4734,61.4965,61.4657,61.4888,12100.0
2015-05-05 09:35:00,79.96,80.0,79.96,80.0,3000.0,61.4734,61.5042,61.4734,61.5042,3000.0
2015-05-05 09:40:00,79.97,80.0,79.97,79.99,2300.0,61.4811,61.5042,61.4811,61.4965,2300.0
2015-05-05 09:45:00,79.98,80.0,79.97,79.97,26700.0,61.4888,61.5042,61.4811,61.4811,26700.0
2015-05-05 09:50:00,79.97,79.98,79.93,79.94,16400.0,61.4811,61.4888,61.4504,61.458,16400.0
2015-05-05 09:55:00,79.94,79.94,79.93,79.94,3100.0,61.458,61.458,61.4504,61.458,3100.0
2015-05-05 10:00:00,79.93,79.94,79.9,79.9,88700.0,61.4504,61.458,61.4273,61.4273,88700.0
2015-05-05 10:05:00,79.9,79.91,79.9,79.9,12300.0,61.4273,61.435,61.4273,61.4273,12300.0
2015-05-05 10:10:00,79.9,79.92,79.89,79.89,12300.0,61.4273,61.4427,61.4196,61.4196,12300.0
2015-05-05 10:15:00,79.9,79.91,79.89,79.89,2200.0,61.4273,61.435,61.4196,61.4196,2200.0
2015-05-05 10:20:00,79.89,79.91,79.89,79.91,1400.0,61.4196,61.435,61.4196,61.435,1400.0
2015-05-05 10:25:00,79.91,79.91,79.9,79.91,900.0,61.435,61.435,61.4273,61.435,900.0
2015-05-05 10:30:00,79.91,79.91,79.89,79.9,1400.0,61.435,61.435,61.4196,61.4273,1400.0
2015-05-05 10:35:00,79.9,79.91,79.89,79.91,3500.0,61.4273,61.435,61.4196,61.435,3500.0
2015-05-05 10:40:00,79.91,79.92,79.9,79.91,1900.0,61.435,61.4427,61.4273,61.435,1900.0
2015-05-05 10:45:00,79.92,79.92,79.9,79.9,3300.0,61.4427,61.4427,61.4273,61.4273,3300.0
2015-05-05 10:50:00,79.92,79.92,79.9,79.9,3700.0,61.4427,61.4427,61.4273,61.4273,3700.0
2015-05-05 10:55:00,79.92,79.92,79.9,79.91,1500.0,61.4427,61.4427,61.4273,61.435,1500.0
2015-05-05 11:00:00,79.91,79.92,79.9,79.92,2800.0,61.435,61.4427,61.4273,61.4427,2800.0
2015-05-05 11:05:00,79.91,79.91,79.9,79.91,1500.0,61.435,61.435,61.4273,61.435,1500.0
2015-05-05 11:10:00,79.9,79.92,79.9,79.91,2400.0,61.4273,61.4427,61.4273,61.435,2400.0
2015-05-05 11:15:00,79.91,79.92,79.9,79.91,7200.0,61.435,61.4427,61.4273,61.435,7200.0
2015-05-05 11:20:00,79.91,79.92,79.9,79.91,7800.0,61.435,61.4427,61.4273,61.435,7800.0
2015-05-05 11:25:00,79.92,79.92,79.91,79.92,6200.0,61.4427,61.4427,61.435,61.4427,6200.0
2015-05-05 11:30:00,79.92,79.92,79.91,79.92,7700.0,61.4427,61.4427,61.435,61.4427,7700.0
2015-05-05 11:35:00,79.91,79.92,79.91,79.92,800.0,61.435,61.4427,61.435,61.4427,800.0
2015-05-05 11:40:00,79.92,79.92,79.91,79.91,7800.0,61.4427,61.4427,61.435,61.435,7800.0
2015-05-05 11:45:00,79.93,79.93,79.92,79.92,1500.0,61.4504,61.4504,61.4427,61.4427,1500.0
2015-05-05 11:50:00,79.92,79.92,79.91,79.92,1600.0,61.4427,61.4427,61.435,61.4427,1600.0
2015-05-05 11:55:00,79.92,79.92,79.9,79.9,1300.0,61.4427,61.4427,61.4273,61.4273,1300.0
2015-05-05 12:00:00,79.91,79.91,79.9,79.91,1800.0,61.435,61.435,61.4273,61.435,1800.0
2015-05-05 12:05:00,79.92,79.92,79.91,79.92,6200.0,61.4427,61.4427,61.435,61.4427,6200.0
2015-05-05 12:10:00,79.91,79.91,79.9,79.9,5500.0,61.435,61.435,61.4273,61.4273,5500.0
2015-05-05 12:15:00,79.9,79.91,79.9,79.91,4000.0,61.4273,61.435,61.4273,61.435,4000.0
2015-05-05 12:20:00,79.91,79.92,79.9,79.91,1000.0,61.435,61.4427,61.4273,61.435,1000.0
2015-05-05 12:25:00,79.9,79.91,79.9,79.9,1200.0,61.4273,61.435,61.4273,61.4273,1200.0
2015-05-05 12:30:00,79.9,79.91,79.89,79.91,3500.0,61.4273,61.435,61.4196,61.435,3500.0
2015-05-05 12:35:00,79.9,79.91,79.89,79.91,3200.0,61.4273,61.435,61.4196,61.435,3200.0
2015-05-05 12:40:00,79.91,79.91,79.9,79.9,1800.0,61.435,61.435,61.4273,61.4273,1800.0
2015-05-05 12:45:00,79.91,79.91,79.9,79.91,800.0,61.435,61.435,61.4273,61.435,800.0
2015-05-05 12:50:00,79.91,79.92,79.9,79.91,2600.0,61.435,61.4427,61.4273,61.435,2600.0
2015-05-05 12:55:00,79.9,79.91,79.9,79.91,1000.0,61.4273,61.435,61.4273,61.435,1000.0
2015-05-05 13:00:00,79.9,79.92,79.9,79.91,3800.0,61.4273,61.4427,61.4273,61.435,3800.0
2015-05-05 13:05:00,79.9,79.91,79.9,79.9,1600.0,61.4273,61.435,61.4273,61.4273,1600.0
2015-05-05 13:10:00,79.92,79.92,79.9,79.91,1100.0,61.4427,61.4427,61.4273,61.435,1100.0
2015-05-05 13:15:00,79.91,79.91,79.89,79.91,1900.0,61.435,61.435,61.4196,61.435,1900.0
2015-05-05 13:20:00,79.9,79.91,79.89,79.91,3400.0,61.4273,61.435,61.4196,61.435,3400.0
2015-05-05 13:25:00,79.9,79.91,79.9,79.9,1400.0,61.4273,61.435,61.4273,61.4273,1400.0
2015-05-05 13:30:00,79.91,79.93,79.9,79.92,25600.0,61.435,61.4504,61.4273,61.4427,25600.0
2015-05-05 13:35:00,79.92,79.93,79.91,79.91,6200.0,61.4427,61.4504,61.435,61.435,6200.0
2015-05-05 13:40:00,79.91,79.91,79.9,79.91,5400.0,61.435,61.435,61.4273,61.435,5400.0
2015-05-05 13:45:00,79.9,79.91,79.9,79.91,22400.0,61.4273,61.435,61.4273,61.435,22400.0
2015-05-05 13:50:00,79.91,79.91,79.9,79.9,400.0,61.435,61.435,61.4273,61.4273,400.0
2015-05-05 13:55:00,79.91,79.91,79.9,79.9,900.0,61.435,61.435,61.4273,61.4273,900.0
2015-05-05 14:00:00,79.91,79.91,79.89,79.89,6300.0,61.435,61.435,61.4196,61.4196,6300.0
2015-05-05 14:05:00,79.9,79.9,79.89,79.89,1900.0,61.4273,61.4273,61.4196,61.4196,1900.0
2015-05-05 14:10:00,79.9,79.9,79.88,79.89,10300.0,61.4273,61.4273,61.4119,61.4196,10300.0
2015-05-05 14:15:00,79.89,79.9,79.88,79.9,10300.0,61.4196,61.4273,61.4119,61.4273,10300.0
2015-05-05 14:20:00,79.9,79.91,79.89,79.91,6400.0,61.4273,61.435,61.4196,61.435,6400.0
2015-05-05 14:25:00,79.91,79.91,79.89,79.91,1800.0,61.435,61.435,61.4196,61.435,1800.0
2015-05-05 14:30:00,79.9,79.91,79.9,79.9,3300.0,61.4273,61.435,61.4273,61.4273,3300.0
2015-05-05 14:35:00,79.91,79.91,79.9,79.91,6400.0,61.435,61.435,61.4273,61.435,6400.0
2015-05-05 14:40:00,79.9,79.91,79.9,79.91,4300.0,61.4273,61.435,61.4273,61.435,4300.0
2015-05-05 14:45:00,79.91,79.91,79.9,79.91,5600.0,61.435,61.435,61.4273,61.435,5600.0
2015-05-05 14:50:00,79.92,79.92,79.89,79.9,11100.0,61.4427,61.4427,61.4196,61.4273,11100.0
2015-05-05 14:55:00,79.89,79.9,79.88,79.9,18800.0,61.4196,61.4273,61.4119,61.4273,18800.0
2015-05-05 15:00:00,79.9,79.91,79.89,79.9,6300.0,61.4273,61.435,61.4196,61.4273,6300.0
2015-05-05 15:05:00,79.91,79.92,79.89,79.91,7200.0,61.435,61.4427,61.4196,61.435,7200.0
2015-05-05 15:10:00,79.92,79.92,79.9,79.91,7600.0,61.4427,61.4427,61.4273,61.435,7600.0
2015-05-05 15:15:00,79.91,79.93,79.91,79.92,9700.0,61.435,61.4504,61.435,61.4427,9700.0
2015-05-05 15:20:00,79.92,79.92,79.91,79.92,5100.0,61.4427,61.4427,61.435,61.4427,5100.0
2015-05-05 15:25:00,79.91,79.93,79.91,79.93,3100.0,61.435,61.4504,61.435,61.4504,3100.0
2015-05-05 15:30:00,79.93,79.93,79.92,79.93,3300.0,61.4504,61.4504,61.4427,61.4504,3300.0
2015-05-05 15:35:00,79.93,79.93,79.92,79.92,7600.0,61.4504,61.4504,61.4427,61.4427,7600.0
2015-05-05 15:40:00,79.93,79.93,79.92,79.93,8700.0,61.4504,61.4504,61.4427,61.4504,8700.0
2015-05-05 15:45:00,79.93,79.93,79.9,79.91,7300.0,61.4504,61.4504,61.4273,61.435,7300.0
2015-05-05 15:50:00,79.92,79.93,79.91,79.91,18200.0,61.4427,61.4504,61.435,61.435,18200.0
2015-05-05 15:55:00,79.91,79.93,79.91,79.93,19300.0,61.435,61.4504,61.435,61.4504,19300.0
2015-05-06 09:30:00,79.91,79.96,79.91,79.93,11300.0,61.435,61.4734,61.435,61.4504,11300.0
2015-05-06 09:35:00,79.93,79.94,79.91,79.91,6700.0,61.4504,61.458,61.435,61.435,6700.0
2015-05-06 09:40:00,79.9,79.91,79.89,79.9,5100.0,61.4273,61.435,61.4196,61.4273,5100.0
2015-05-06 09:45:00,79.9,79.91,79.89,79.89,1900.0,61.4273,61.435,61.4196,61.4196,1900.0
2015-05-06 09:50:00,79.9,79.9,79.89,79.89,8500.0,61.4273,61.4273,61.4196,61.4196,8500.0
2015-05-06 09:55:00,79.89,79.91,79.89,79.9,3400.0,61.4196,61.435,61.4196,61.4273,3400.0
2015-05-06 10:00:00,79.91,79.91,79.89,79.9,9400.0,61.435,61.435,61.4196,61.4273,9400.0
2015-05-06 10:05:00,79.89,79.9,79.88,79.88,600.0,61.4196,61.4273,61.4119,61.4119,600.0
2015-05-06 10:10:00,79.89,79.9,79.88,79.88,5900.0,61.4196,61.4273,61.4119,61.4119,5900.0
2015-05-06 10:15:00,79.89,79.89,79.87,79.87,15500.0,61.4196,61.4196,61.4042,61.4042,15500.0
2015-05-06 10:20:00,79.88,79.89,79.87,79.88,4100.0,61.4119,61.4196,61.4042,61.4119,4100.0
2015-05-06 10:25:00,79.88,79.89,79.87,79.88,5300.0,61.4119,61.4196,61.4042,61.4119,5300.0
2015-05-06 10:30:00,79.87,79.88,79.86,79.87,10300.0,61.4042,61.4119,61.3965,61.4042,10300.0
2015-05-06 10:35:00,79.88,79.88,79.87,79.87,7800.0,61.4119,61.4119,61.4042,61.4042,7800.0
2015-05-06 10:40:00,79.87,79.87,79.86,79.86,3700.0,61.4042,61.4042,61.3965,61.3965,3700.0
2015-05-06 10:45:00,79.86,79.88,79.86,79.87,3500.0,61.3965,61.4119,61.3965,61.4042,3500.0
2015-05-06 10:50:00,79.87,79.88,79.86,79.86,3200.0,61.4042,61.4119,61.3965,61.3965,3200.0
2015-05-06 10:55:00,79.86,79.87,79.86,79.87,13200.0,61.3965,61.4042,61.3965,61.4042,13200.0
2015-05-06 11:00:00,79.86,79.87,79.85,79.85,4100.0,61.3965,61.4042,61.3888,61.3888,4100.0
2015-05-06 11:05:00,79.86,79.87,79.85,79.85,1300.0,61.3965,61.4042,61.3888,61.3888,1300.0
2015-05-06 11:10:00,79.86,79.87,79.85,79.86,3800.0,61.3965,61.4042,61.3888,61.3965,3800.0
2015-05-06 11:15:00,79.86,79.86,79.85,79.85,6000.0,61.3965,61.3965,61.3888,61.3888,6000.0
2015-05-06 11:20:00,79.86,79.86,79.85,79.86,6200.0,61.3965,61.3965,61.3888,61.3965,6200.0
2015-05-06 11:25:00,79.85,79.86,79.85,79.85,4000.0,61.3888,61.3965,61.3888,61.3888,4000.0
2015-05-06 11:30:00,79.85,79.86,79.85,79.86,18900.0,61.3888,61.3965,61.3888,61.3965,18900.0
2015-05-06 11:35:00,79.86,79.86,79.85,79.86,7700.0,61.3965,61.3965,61.3888,61.3965,7700.0
2015-05-06 11:40:00,79.86,79.86,79.85,79.86,3600.0,61.3965,61.3965,61.3888,61.3965,3600.0
2015-05-06 11:45:00,79.86,79.86,79.85,79.85,3900.0,61.3965,61.3965,61.3888,61.3888,3900.0
2015-05-06 11:50:00,79.86,79.86,79.85,79.85,1500.0,61.3965,61.3965,61.3888,61.3888,1500.0
2015-05-06 11:55:00,79.86,79.86,79.85,79.85,7900.0,61.3965,61.3965,61.3888,61.3888,7900.0
2015-05-06 12:00:00,79.86,79.86,79.85,79.86,3800.0,61.3965,61.3965,61.3888,61.3965,3800.0
2015-05-06 12:05:00,79.86,79.86,79.85,79.86,8500.0,61.3965,61.3965,61.3888,61.3965,8500.0
2015-05-06 12:10:00,79.85,79.86,79.85,79.86,2500.0,61.3888,61.3965,61.3888,61.3965,2500.0
2015-05-06 12:15:00,79.85,79.86,79.84,79.85,10200.0,61.3888,61.3965,61.3812,61.3888,10200.0
2015-05-06 12:20:00,79.84,79.85,79.83,79.83,5700.0,61.3812,61.3888,61.3735,61.3735,5700.0
2015-05-06 12:25:00,79.83,79.85,79.83,79.85,1900.0,61.3735,61.3888,61.3735,61.3888,1900.0
2015-05-06 12:30:00,79.85,79.85,79.83,79.84,1000.0,61.3888,61.3888,61.3735,61.3812,1000.0
2015-05-06 12:35:00,79.83,79.86,79.83,79.84,34500.0,61.3735,61.3965,61.3735,61.3812,34500.0
2015-05-06 12:40:00,79.85,79.85,79.83,79.85,26500.0,61.3888,61.3888,61.3735,61.3888,26500.0
2015-05-06 12:45:00,79.84,79.85,79.84,79.85,5800.0,61.3812,61.3888,61.3812,61.3888,5800.0
2015-05-06 12:50:00,79.85,79.86,79.84,79.84,9900.0,61.3888,61.3965,61.3812,61.3812,9900.0
2015-05-06 12:55:00,79.84,79.86,79.84,79.85,13000.0,61.3812,61.3965,61.3812,61.3888,13000.0
2015-05-06 13:00:00,79.84,79.85,79.84,79.84,2100.0,61.3812,61.3888,61.3812,61.3812,2100.0
2015-05-06 13:05:00,79.85,79.86,79.84,79.86,2000.0,61.3888,61.3965,61.3812,61.3965,2000.0
2015-05-06 13:10:00,79.85,79.86,79.84,79.85,9400.0,61.3888,61.3965,61.3812,61.3888,9400.0
2015-05-06 13:15:00,79.85,79.85,79.84,79.85,1900.0,61.3888,61.3888,61.3812,61.3888,1900.0
2015-05-06 13:20:00,79.85,79.86,79.84,79.85,2400.0,61.3888,61.3965,61.3812,61.3888,2400.0
2015-05-06 13:25:00,79.86,79.87,79.85,79.86,2000.0,61.3965,61.4042,61.3888,61.3965,2000.0
2015-05-06 13:30:00,79.87,79.87,79.85,79.86,10900.0,61.4042,61.4042,61.3888,61.3965,10900.0
2015-05-06 13:35:00,79.86,79.86,79.85,79.85,3100.0,61.3965,61.3965,61.3888,61.3888,3100.0
2015-05-06 13:40:00,79.86,79.86,79.85,79.85,5300.0,61.3965,61.3965,61.3888,61.3888,5300.0
2015-05-06 13:45:00,79.86,79.86,79.84,79.84,3100.0,61.3965,61.3965,61.3812,61.3812,3100.0
2015-05-06 13:50:00,79.84,79.85,79.84,79.84,900.0,61.3812,61.3888,61.3812,61.3812,900.0
2015-05-06 13:55:00,79.84,79.85,79.84,79.85,73500.0,61.3812,61.3888,61.3812,61.3888,73500.0
2015-05-06 14:00:00,79.85,79.85,79.83,79.84,13100.0,61.3888,61.3888,61.3735,61.3812,13100.0
2015-05-06 14:05:00,79.84,79.85,79.83,79.84,4500.0,61.3812,61.3888,61.3735,61.3812,4500.0
2015-05-06 14:10:00,79.83,79.85,79.83,79.83,29300.0,61.3735,61.3888,61.3735,61.3735,29300.0
2015-05-06 14:15:00,79.85,79.85,79.83,79.83,600.0,61.3888,61.3888,61.3735,61.3735,600.0
2015-05-06 14:20:00,79.84,79.85,79.83,79.85,3900.0,61.3812,61.3888,61.3735,61.3888,3900.0
2015-05-06 14:25:00,79.83,79.85,79.83,79.83,5700.0,61.3735,61.3888,61.3735,61.3735,5700.0
2015-05-06 14:30:00,79.84,79.85,79.83,79.85,14300.0,61.3812,61.3888,61.3735,61.3888,14300.0
2015-05-06 14:35:00,79.84,79.85,79.83,79.84,10500.0,61.3812,61.3888,61.3735,61.3812,10500.0
2015-05-06 14:40:00,79.84,79.85,79.84,79.84,9300.0,61.3812,61.3888,61.3812,61.3812,9300.0
2015-05-06 14:45:00,79.84,79.86,79.84,79.85,10200.0,61.3812,61.3965,61.3812,61.3888,10200.0
2015-05-06 14:50:00,79.85,79.86,79.84,79.85,2300.0,61.3888,61.3965,61.3812,61.3888,2300.0
2015-05-06 14:55:00,79.85,79.86,79.81,79.82,22400.0,61.3888,61.3965,61.3581,61.3658,22400.0
2015-05-06 15:00:00,79.82,79.84,79.82,79.84,3900.0,61.3658,61.3812,61.3658,61.3812,3900.0
2015-05-06 15:05:00,79.83,79.84,79.82,79.82,3600.0,61.3735,61.3812,61.3658,61.3658,3600.0
2015-05-06 15:10:00,79.83,79.85,79.83,79.84,9300.0,61.3735,61.3888,61.3735,61.3812,9300.0
2015-05-06 15:15:00,79.84,79.84,79.83,79.83,15800.0,61.3812,61.3812,61.3735,61.3735,15800.0
2015-05-06 15:20:00,79.84,79.84,79.83,79.84,1800.0,61.3812,61.3812,61.3735,61.3812,1800.0
2015-05-06 15:25:00,79.84,79.84,79.83,79.84,2000.0,61.3812,61.3812,61.3735,61.3812,2000.0
2015-05-06 15:30:00,79.83,79.84,79.83,79.83,7700.0,61.3735,61.3812,61.3735,61.3735,7700.0
2015-05-06 15:35:00,79.84,79.84,79.83,79.84,1500.0,61.3812,61.3812,61.3735,61.3812,1500.0
2015-05-06 15:40:00,79.84,79.86,79.84,79.85,8100.0,61.3812,61.3965,61.3812,61.3888,8100.0
2015-05-06 15:45:00,79.83,79.84,79.83,79.84,2100.0,61.3735,61.3812,61.3735,61.3812,2100.0
2015-05-06 15:50:00,79.84,79.9,79.84,79.85,24900.0,61.3812,61.4273,61.3812,61.3888,24900.0
2015-05-06 15:55:00,79.85,79.86,79.84,79.86,17000.0,61.3888,61.3965,61.3812,61.3965,17000.0
2015-05-07 09:30:00,79.9,79.91,79.86,79.86,21100.0,61.4273,61.435,61.3965,61.3965,21100.0
2015-05-07 09:35:00,79.91,79.92,79.87,79.92,1000.0,61.435,61.4427,61.4042,61.4427,1000.0
2015-05-07 09:40:00,79.9,79.91,79.88,79.89,500.0,61.4273,61.435,61.4119,61.4196,500.0
2015-05-07 09:45:00,79.91,79.92,79.89,79.89,1400.0,61.435,61.4427,61.4196,61.4196,1400.0
2015-05-07 09:50:00,79.9,79.91,79.89,79.91,1000.0,61.4273,61.435,61.4196,61.435,1000.0
2015-05-07 09:55:00,79.89,79.9,79.85,79.85,10600.0,61.4196,61.4273,61.3888,61.3888,10600.0
2015-05-07 10:00:00,79.86,79.89,79.85,79.89,6300.0,61.3965,61.4196,61.3888,61.4196,6300.0
2015-05-07 10:05:00,79.9,79.9,79.86,79.88,7700.0,61.4273,61.4273,61.3965,61.4119,7700.0
2015-05-07 10:10:00,79.89,79.91,79.89,79.89,11100.0,61.4196,61.435,61.4196,61.4196,11100.0
2015-05-07 10:15:00,79.89,79.89,79.86,79.88,2300.0,61.4196,61.4196,61.3965,61.4119,2300.0
2015-05-07 10:20:00,79.89,79.9,79.85,79.87,11100.0,61.4196,61.4273,61.3888,61.4042,11100.0
2015-05-07 10:25:00,79.85,79.88,79.85,79.87,3400.0,61.3888,61.4119,61.3888,61.4042,3400.0
2015-05-07 10:30:00,79.88,79.88,79.85,79.87,3800.0,61.4119,61.4119,61.3888,61.4042,3800.0
2015-05-07 10:35:00,79.87,79.88,79.86,79.87,3600.0,61.4042,61.4119,61.3965,61.4042,3600.0
2015-05-07 10:40:00,79.87,79.88,79.86,79.88,5800.0,61.4042,61.4119,61.3965,61.4119,5800.0
2015-05-07 10:45:00,79.88,79.88,79.85,79.87,2700.0,61.4119,61.4119,61.3888,61.4042,2700.0
2015-05-07 10:50:00,79.87,79.87,79.86,79.87,200.0,61.4042,61.4042,61.3965,61.4042,200.0
2015-05-07 10:55:00,79.85,79.86,79.85,79.85,1200.0,61.3888,61.3965,61.3888,61.3888,1200.0
2015-05-07 11:00:00,79.87,79.87,79.86,79.87,3900.0,61.4042,61.4042,61.3965,61.4042,3900.0
2015-05-07 11:05:00,79.86,79.87,79.86,79.86,1700.0,61.3965,61.4042,61.3965,61.3965,1700.0
2015-05-07 11:10:00,79.86,79.87,79.86,79.87,300.0,61.3965,61.4042,61.3965,61.4042,300.0
2015-05-07 11:15:00,79.87,79.87,79.86,79.87,3400.0,61.4042,61.4042,61.3965,61.4042,3400.0
2015-05-07 11:20:00,79.87,79.88,79.86,79.88,6500.0,61.4042,61.4119,61.3965,61.4119,6500.0
2015-05-07 11:25:00,79.87,79.9,79.85,79.86,22200.0,61.4042,61.4273,61.3888,61.3965,22200.0
2015-05-07 11:30:00,79.86,79.89,79.86,79.86,6000.0,61.3965,61.4196,61.3965,61.3965,6000.0
2015-05-07 11:35:00,79.87,79.89,79.86,79.89,5100.0,61.4042,61.4196,61.3965,61.4196,5100.0
2015-05-07 11:40:00,79.86,79.87,79.85,79.86,13400.0,61.3965,61.4042,61.3888,61.3965,13400.0
2015-05-07 11:45:00,79.87,79.87,79.85,79.85,1900.0,61.4042,61.4042,61.3888,61.3888,1900.0
2015-05-07 11:50:00,79.85,79.87,79.85,79.87,6800.0,61.3888,61.4042,61.3888,61.4042,6800.0
2015-05-07 11:55:00,79.87,79.87,79.85,79.86,4400.0,61.4042,61.4042,61.3888,61.3965,4400.0
2015-05-07 12:00:00,79.86,79.86,79.85,79.85,1700.0,61.3965,61.3965,61.3888,61.3888,1700.0
2015-05-07 12:05:00,79.85,79.87,79.85,79.86,2300.0,61.3888,61.4042,61.3888,61.3965,2300.0
2015-05-07 12:10:00,79.87,79.87,79.86,79.87,3900.0,61.4042,61.4042,61.3965,61.4042,3900.0
2015-05-07 12:15:00,79.87,79.87,79.86,79.87,4400.0,61.4042,61.4042,61.3965,61.4042,4400.0
2015-05-07 12:20:00,79.87,79.87,79.86,79.87,1600.0,61.4042,61.4042,61.3965,61.4042,1600.0
2015-05-07 12:25:00,79.87,79.88,79.86,79.88,1100.0,61.4042,61.4119,61.3965,61.4119,1100.0
2015-05-07 12:30:00,79.88,79.88,79.86,79.87,2200.0,61.4119,61.4119,61.3965,61.4042,2200.0
2015-05-07 12:35:00,79.86,79.87,79.86,79.87,2300.0,61.3965,61.4042,61.3965,61.4042,2300.0
2015-05-07 12:40:00,79.88,79.88,79.87,79.88,2800.0,61.4119,61.4119,61.4042,61.4119,2800.0
2015-05-07 12:45:00,79.88,79.9,79.87,79.9,2200.0,61.4119,61.4273,61.4042,61.4273,2200.0
2015-05-07 12:50:00,79.89,79.9,79.88,79.9,1400.0,61.4196,61.4273,61.4119,61.4273,1400.0
2015-05-07 12:55:00,79.89,79.9,79.88,79.89,1900.0,61.4196,61.4273,61.4119,61.4196,1900.0
2015-05-07 13:00:00,79.89,79.89,79.87,79.88,5200.0,61.4196,61.4196,61.4042,61.4119,5200.0
2015-05-07 13:05:00,79.89,79.89,79.87,79.88,2900.0,61.4196,61.4196,61.4042,61.4119,2900.0
2015-05-07 13:10:00,79.88,79.88,79.87,79.88,5100.0,61.4119,61.4119,61.4042,61.4119,5100.0
2015-05-07 13:15:00,79.88,79.88,79.87,79.88,2300.0,61.4119,61.4119,61.4042,61.4119,2300.0
2015-05-07 13:20:00,79.87,79.88,79.87,79.88,900.0,61.4042,61.4119,61.4042,61.4119,900.0
2015-05-07 13:25:00,79.88,79.89,79.87,79.89,16100.0,61.4119,61.4196,61.4042,61.4196,16100.0
2015-05-07 13:30:00,79.89,79.89,79.88,79.88,1300.0,61.4196,61.4196,61.4119,61.4119,1300.0
2015-05-07 13:35:00,79.89,79.9,79.88,79.89,4900.0,61.4196,61.4273,61.4119,61.4196,4900.0
2015-05-07 13:40:00,79.9,79.9,79.89,79.89,3600.0,61.4273,61.4273,61.4196,61.4196,3600.0
2015-05-07 13:45:00,79.88,79.9,79.88,79.88,1300.0,61.4119,61.4273,61.4119,61.4119,1300.0
2015-05-07 13:50:00,79.89,79.89,79.88,79.89,2300.0,61.4196,61.4196,61.4119,61.4196,2300.0
2015-05-07 13:55:00,79.89,79.89,79.88,79.89,4200.0,61.4196,61.4196,61.4119,61.4196,4200.0
2015-05-07 14:00:00,79.88,79.89,79.88,79.89,4000.0,61.4119,61.4196,61.4119,61.4196,4000.0
2015-05-07 14:05:00,79.88,79.89,79.87,79.88,3200.0,61.4119,61.4196,61.4042,61.4119,3200.0
2015-05-07 14:10:00,79.88,79.89,79.87,79.89,24600.0,61.4119,61.4196,61.4042,61.4196,24600.0
2015-05-07 14:15:00,79.88,79.89,79.87,79.89,5100.0,61.4119,61.4196,61.4042,61.4196,5100.0
2015-05-07 14:20:00,79.88,79.9,79.87,79.9,7000.0,61.4119,61.4273,61.4042,61.4273,7000.0
2015-05-07 14:25:00,79.89,79.9,79.89,79.9,2800.0,61.4196,61.4273,61.4196,61.4273,2800.0
2015-05-07 14:30:00,79.89,79.91,79.89,79.91,16200.0,61.4196,61.435,61.4196,61.435,16200.0
2015-05-07 14:35:00,79.9,79.91,79.9,79.9,2000.0,61.4273,61.435,61.4273,61.4273,2000.0
2015-05-07 14:40:00,79.91,79.91,79.9,79.91,2300.0,61.435,61.435,61.4273,61.435,2300.0
2015-05-07 14:45:00,79.9,79.91,79.89,79.9,33400.0,61.4273,61.435,61.4196,61.4273,33400.0
2015-05-07 14:50:00,79.89,79.91,79.89,79.9,23800.0,61.4196,61.435,61.4196,61.4273,23800.0
2015-05-07 14:55:00,79.9,79.9,79.87,79.9,94000.0,61.4273,61.4273,61.4042,61.4273,94000.0
2015-05-07 15:00:00,79.89,79.9,79.88,79.89,4700.0,61.4196,61.4273,61.4119,61.4196,4700.0
2015-05-07 15:05:00,79.88,79.91,79.88,79.91,4900.0,61.4119,61.435,61.4119,61.435,4900.0
2015-05-07 15:10:00,79.89,79.9,79.89,79.89,1800.0,61.4196,61.4273,61.4196,61.4196,1800.0
2015-05-07 15:15:00,79.91,79.91,79.86,79.89,20300.0,61.435,61.435,61.3965,61.4196,20300.0
2015-05-07 15:20:00,79.89,79.9,79.89,79.9,2300.0,61.4196,61.4273,61.4196,61.4273,2300.0
2015-05-07 15:25:00,79.9,79.91,79.89,79.89,600.0,61.4273,61.435,61.4196,61.4196,600.0
2015-05-07 15:30:00,79.89,79.9,79.89,79.9,2800.0,61.4196,61.4273,61.4196,61.4273,2800.0
2015-05-07 15:35:00,79.89,79.9,79.89,79.9,9600.0,61.4196,61.4273,61.4196,61.4273,9600.0
2015-05-07 15:40:00,79.9,79.9,79.89,79.9,1000.0,61.4273,61.4273,61.4196,61.4273,1000.0
2015-05-07 15:45:00,79.9,79.9,79.88,79.89,4100.0,61.4273,61.4273,61.4119,61.4196,4100.0
2015-05-07 15:50:00,79.89,79.9,79.88,79.89,7400.0,61.4196,61.4273,61.4119,61.4196,7400.0
2015-05-07 15:55:00,79.89,79.9,79.86,79.89,9500.0,61.4196,61.4273,61.3965,61.4196,9500.0
2015-05-08 09:30:00,79.99,80.03,79.99,80.03,18400.0,61.4965,61.5272,61.4965,61.5272,18400.0
2015-05-08 09:35:00,80.02,80.03,80.0,80.01,3800.0,61.5195,61.5272,61.5042,61.5119,3800.0
2015-05-08 09:40:00,80.02,80.02,80.0,80.01,1600.0,61.5195,61.5195,61.5042,61.5119,1600.0
2015-05-08 09:45:00,80.0,80.01,79.99,80.0,2300.0,61.5042,61.5119,61.4965,61.5042,2300.0
2015-05-08 09:50:00,80.0,80.04,79.99,80.04,4000.0,61.5042,61.5349,61.4965,61.5349,4000.0
2015-05-08 09:55:00,80.01,80.04,80.0,80.03,2600.0,61.5119,61.5349,61.5042,61.5272,2600.0
2015-05-08 10:00:00,80.03,80.03,80.02,80.03,14000.0,61.5272,61.5272,61.5195,61.5272,14000.0
2015-05-08 10:05:00,80.03,80.03,80.02,80.03,2100.0,61.5272,61.5272,61.5195,61.5272,2100.0
2015-05-08 10:10:00,80.03,80.03,80.02,80.02,8900.0,61.5272,61.5272,61.5195,61.5195,8900.0
2015-05-08 10:15:00,80.03,80.03,80.02,80.03,1800.0,61.5272,61.5272,61.5195,61.5272,1800.0
2015-05-08 10:20:00,80.02,80.03,80.0,80.03,8600.0,61.5195,61.5272,61.5042,61.5272,8600.0
2015-05-08 10:25:00,80.02,80.03,80.02,80.02,1100.0,61.5195,61.5272,61.5195,61.5195,1100.0
2015-05-08 10:30:00,80.03,80.03,80.0,80.0,1100.0,61.5272,61.5272,61.5042,61.5042,1100.0
2015-05-08 10:35:00,80.0,80.01,80.0,80.0,3500.0,61.5042,61.5119,61.5042,61.5042,3500.0
2015-05-08 10:40:00,80.01,80.01,80.0,80.0,2300.0,61.5119,61.5119,61.5042,61.5042,2300.0
2015-05-08 10:45:00,80.0,80.01,80.0,80.0,3400.0,61.5042,61.5119,61.5042,61.5042,3400.0
2015-05-08 10:50:00,80.01,80.01,79.99,79.99,9700.0,61.5119,61.5119,61.4965,61.4965,9700.0
2015-05-08 10:55:00,80.0,80.0,79.99,80.0,8200.0,61.5042,61.5042,61.4965,61.5042,8200.0
2015-05-08 11:00:00,80.0,80.04,79.99,80.03,22500.0,61.5042,61.5349,61.4965,61.5272,22500.0
2015-05-08 11:05:00,80.03,80.03,80.02,80.02,5100.0,61.5272,61.5272,61.5195,61.5195,5100.0
2015-05-08 11:10:00,80.03,80.05,80.02,80.04,27800.0,61.5272,61.5426,61.5195,61.5349,27800.0
2015-05-08 11:15:00,80.04,80.05,80.04,80.04,800.0,61.5349,61.5426,61.5349,61.5349,800.0
2015-05-08 11:20:00,80.04,80.05,80.04,80.04,3500.0,61.5349,61.5426,61.5349,61.5349,3500.0
2015-05-08 11:25:00,80.05,80.05,80.04,80.04,5200.0,61.5426,61.5426,61.5349,61.5349,5200.0
2015-05-08 11:30:00,80.04,80.05,80.04,80.05,1400.0,61.5349,61.5426,61.5349,61.5426,1400.0
2015-05-08 11:35:00,80.04,80.05,80.04,80.05,5200.0,61.5349,61.5426,61.5349,61.5426,5200.0
2015-05-08 11:40:00,80.05,80.05,80.03,80.03,4300.0,61.5426,61.5426,61.5272,61.5272,4300.0
2015-05-08 11:45:00,80.04,80.04,80.03,80.04,6100.0,61.5349,61.5349,61.5272,61.5349,6100.0
2015-05-08 11:50:00,80.04,80.04,80.03,80.04,2100.0,61.5349,61.5349,61.5272,61.5349,2100.0
2015-05-08 11:55:00,80.03,80.03,80.03,80.03,700.0,61.5272,61.5272,61.5272,61.5272,700.0
2015-05-08 12:00:00,80.03,80.04,80.03,80.03,1600.0,61.5272,61.5349,61.5272,61.5272,1600.0
2015-05-08 12:05:00,80.04,80.04,80.03,80.03,4700.0,61.5349,61.5349,61.5272,61.5272,4700.0
2015-05-08 12:10:00,80.03,80.04,80.03,80.03,1700.0,61.5272,61.5349,61.5272,61.5272,1700.0
2015-05-08 12:15:00,80.03,80.04,80.03,80.03,3700.0,61.5272,61.5349,61.5272,61.5272,3700.0
2015-05-08 12:20:00,80.03,80.04,80.03,80.04,4700.0,61.5272,61.5349,61.5272,61.5349,4700.0
2015-05-08 12:25:00,80.04,80.04,80.03,80.03,1600.0,61.5349,61.5349,61.5272,61.5272,1600.0
2015-05-08 12:30:00,80.03,80.04,80.03,80.03,4500.0,61.5272,61.5349,61.5272,61.5272,4500.0
2015-05-08 12:35:00,80.04,80.04,80.03,80.04,2800.0,61.5349,61.5349,61.5272,61.5349,2800.0
2015-05-08 12:40:00,80.03,80.04,80.03,80.04,6200.0,61.5272,61.5349,61.5272,61.5349,6200.0
2015-05-08 12:45:00,80.04,80.04,80.03,80.04,1700.0,61.5349,61.5349,61.5272,61.5349,1700.0
2015-05-08 12:50:00,80.03,80.04,80.03,80.04,600.0,61.5272,61.5349,61.5272,61.5349,600.0
2015-05-08 12:55:00,80.04,80.04,80.02,80.03,6900.0,61.5349,61.5349,61.5195,61.5272,6900.0
2015-05-08 13:00:00,80.04,80.04,80.02,80.03,5200.0,61.5349,61.5349,61.5195,61.5272,5200.0
2015-05-08 13:05:00,80.03,80.03,80.02,80.03,1900.0,61.5272,61.5272,61.5195,61.5272,1900.0
2015-05-08 13:10:00,80.03,80.03,80.02,80.03,3800.0,61.5272,61.5272,61.5195,61.5272,3800.0
2015-05-08 13:15:00,80.03,80.03,80.02,80.02,1200.0,61.5272,61.5272,61.5195,61.5195,1200.0
2015-05-08 13:20:00,80.03,80.04,80.02,80.03,13200.0,61.5272,61.5349,61.5195,61.5272,13200.0
2015-05-08 13:25:00,80.03,80.04,80.03,80.03,3200.0,61.5272,61.5349,61.5272,61.5272,3200.0
2015-05-08 13:30:00,80.04,80.04,80.03,80.03,1200.0,61.5349,61.5349,61.5272,61.5272,1200.0
2015-05-08 13:35:00,80.04,80.04,80.03,80.04,4000.0,61.5349,61.5349,61.5272,61.5349,4000.0
2015-05-08 13:40:00,80.04,80.04,80.03,80.03,6700.0,61.5349,61.5349,61.5272,61.5272,6700.0
2015-05-08 13:45:00,80.03,80.04,80.03,80.04,4200.0,61.5272,61.5349,61.5272,61.5349,4200.0
2015-05-08 13:50:00,80.03,80.04,80.03,80.03,2400.0,61.5272,61.5349,61.5272,61.5272,2400.0
2015-05-08 13:55:00,80.03,80.04,80.03,80.03,4000.0,61.5272,61.5349,61.5272,61.5272,4000.0
2015-05-08 14:00:00,80.04,80.04,80.02,80.03,1100.0,61.5349,61.5349,61.5195,61.5272,1100.0
2015-05-08 14:05:00,80.03,80.03,80.02,80.03,2400.0,61.5272,61.5272,61.5195,61.5272,2400.0
2015-05-08 14:10:00,80.03,80.03,80.02,80.03,2200.0,61.5272,61.5272,61.5195,61.5272,2200.0
2015-05-08 14:15:00,80.02,80.03,80.02,80.03,1900.0,61.5195,61.5272,61.5195,61.5272,1900.0
2015-05-08 14:20:00,80.03,80.03,80.02,80.03,6000.0,61.5272,61.5272,61.5195,61.5272,6000.0
2015-05-08 14:25:00,80.03,80.03,80.02,80.02,2400.0,61.5272,61.5272,61.5195,61.5195,2400.0
2015-05-08 14:30:00,80.02,80.03,80.01,80.01,8100.0,61.5195,61.5272,61.5119,61.5119,8100.0
2015-05-08 14:35:00,80.01,80.01,80.0,80.0,49000.0,61.5119,61.5119,61.5042,61.5042,49000.0
2015-05-08 14:40:00,80.0,80.01,80.0,80.01,1100.0,61.5042,61.5119,61.5042,61.5119,1100.0
2015-05-08 14:45:00,80.0,80.01,80.0,80.01,800.0,61.5042,61.5119,61.5042,61.5119,800.0
2015-05-08 14:50:00,80.01,80.01,80.0,80.01,2900.0,61.5119,61.5119,61.5042,61.5119,2900.0
2015-05-08 14:55:00,80.01,80.01,80.0,80.01,2100.0,61.5119,61.5119,61.5042,61.5119,2100.0
2015-05-08 15:00:00,80.0,80.02,80.0,80.01,68900.0,61.5042,61.5195,61.5042,61.5119,68900.0
2015-05-08 15:05:00,80.02,80.02,80.01,80.02,2600.0,61.5195,61.5195,61.5119,61.5195,2600.0
2015-05-08 15:10:00,80.01,80.03,80.01,80.03,15700.0,61.5119,61.5272,61.5119,61.5272,15700.0
2015-05-08 15:15:00,80.02,80.03,80.01,80.02,14300.0,61.5195,61.5272,61.5119,61.5195,14300.0
2015-05-08 15:20:00,80.02,80.02,80.01,80.01,5000.0,61.5195,61.5195,61.5119,61.5119,5000.0
2015-05-08 15:25:00,80.01,80.02,80.01,80.01,400.0,61.5119,61.5195,61.5119,61.5119,400.0
2015-05-08 15:30:00,80.02,80.02,80.01,80.02,1600.0,61.5195,61.5195,61.5119,61.5195,1600.0
2015-05-08 15:35:00,80.02,80.02,80.01,80.02,2100.0,61.5195,61.5195,61.5119,61.5195,2100.0
2015-05-08 15:40:00,80.01,80.03,80.01,80.03,11600.0,61.5119,61.5272,61.5119,61.5272,11600.0
2015-05-08 15:45:00,80.02,80.03,80.02,80.03,10500.0,61.5195,61.5272,61.5195,61.5272,10500.0
2015-05-08 15:50:00,80.03,80.03,80.02,80.02,1900.0,61.5272,61.5272,61.5195,61.5195,1900.0
2015-05-08 15:55:00,80.03,80.04,80.02,80.04,9900.0,61.5272,61.5349,61.5195,61.5349,9900.0
2015-05-11 09:30:00,80.01,80.01,80.0,80.0,12600.0,61.5119,61.5119,61.5042,61.5042,12600.0
2015-05-11 09:35:00,80.0,80.01,80.0,80.01,2000.0,61.5042,61.5119,61.5042,61.5119,2000.0
2015-05-11 09:40:00,80.0,80.01,80.0,80.01,3500.0,61.5042,61.5119,61.5042,61.5119,3500.0
2015-05-11 09:45:00,80.01,80.01,80.0,80.01,1700.0,61.5119,61.5119,61.5042,61.5119,1700.0
2015-05-11 09:50:00,80.0,80.01,80.0,80.01,1400.0,61.5042,61.5119,61.5042,61.5119,1400.0
2015-05-11 09:55:00,80.0,80.01,80.0,80.01,800.0,61.5042,61.5119,61.5042,61.5119,800.0
2015-05-11 10:00:00,80.01,80.01,80.0,80.01,900.0,61.5119,61.5119,61.5042,61.5119,900.0
2015-05-11 10:05:00,80.0,80.01,79.96,79.97,12600.0,61.5042,61.5119,61.4734,61.4811,12600.0
2015-05-11 10:10:00,79.98,79.98,79.96,79.97,8400.0,61.4888,61.4888,61.4734,61.4811,8400.0
2015-05-11 10:15:00,79.98,79.98,79.97,79.97,2200.0,61.4888,61.4888,61.4811,61.4811,2200.0
2015-05-11 10:20:00,79.98,79.98,79.96,79.97,3300.0,61.4888,61.4888,61.4734,61.4811,3300.0
2015-05-11 10:25:00,79.96,79.98,79.96,79.97,1800.0,61.4734,61.4888,61.4734,61.4811,1800.0
2015-05-11 10:30:00,79.97,79.98,79.97,79.98,1800.0,61.4811,61.4888,61.4811,61.4888,1800.0
2015-05-11 10:35:00,79.98,79.98,79.97,79.98,2200.0,61.4888,61.4888,61.4811,61.4888,2200.0
2015-05-11 10:40:00,79.98,80.0,79.97,80.0,28900.0,61.4888,61.5042,61.4811,61.5042,28900.0
2015-05-11 10:45:00,79.98,79.99,79.97,79.98,2600.0,61.4888,61.4965,61.4811,61.4888,2600.0
2015-05-11 10:50:00,79.98,80.0,79.98,80.0,1400.0,61.4888,61.5042,61.4888,61.5042,1400.0
2015-05-11 10:55:00,79.99,79.99,79.96,79.97,1300.0,61.4965,61.4965,61.4734,61.4811,1300.0
2015-05-11 11:00:00,79.97,79.97,79.96,79.96,5800.0,61.4811,61.4811,61.4734,61.4734,5800.0
2015-05-11 11:05:00,79.97,79.97,79.96,79.96,10800.0,61.4811,61.4811,61.4734,61.4734,10800.0
2015-05-11 11:10:00,79.97,79.97,79.96,79.97,6000.0,61.4811,61.4811,61.4734,61.4811,6000.0
2015-05-11 11:15:00,79.97,79.98,79.96,79.96,900.0,61.4811,61.4888,61.4734,61.4734,900.0
2015-05-11 11:20:00,79.97,79.97,79.96,79.97,1400.0,61.4811,61.4811,61.4734,61.4811,1400.0
2015-05-11 11:25:00,79.96,79.97,79.96,79.97,600.0,61.4734,61.4811,61.4734,61.4811,600.0
2015-05-11 11:30:00,79.96,79.97,79.96,79.96,3500.0,61.4734,61.4811,61.4734,61.4734,3500.0
2015-05-11 11:35:00,79.96,79.96,79.95,79.95,3500.0,61.4734,61.4734,61.4657,61.4657,3500.0
2015-05-11 11:40:00,79.96,79.96,79.95,79.95,6400.0,61.4734,61.4734,61.4657,61.4657,6400.0
2015-05-11 11:45:00,79.95,79.96,79.95,79.95,12000.0,61.4657,61.4734,61.4657,61.4657,12000.0
2015-05-11 11:50:00,79.95,79.95,79.94,79.94,1800.0,61.4657,61.4657,61.458,61.458,1800.0
2015-05-11 11:55:00,79.95,79.96,79.95,79.95,5400.0,61.4657,61.4734,61.4657,61.4657,5400.0
2015-05-11 12:00:00,79.95,79.96,79.95,79.96,900.0,61.4657,61.4734,61.4657,61.4734,900.0
2015-05-11 12:05:00,79.95,79.96,79.94,79.95,6800.0,61.4657,61.4734,61.458,61.4657,6800.0
2015-05-11 12:10:00,79.95,79.95,79.94,79.95,7000.0,61.4657,61.4657,61.458,61.4657,7000.0
2015-05-11 12:15:00,79.95,79.95,79.94,79.95,18600.0,61.4657,61.4657,61.458,61.4657,18600.0
2015-05-11 12:20:00,79.95,79.95,79.94,79.95,18900.0,61.4657,61.4657,61.458,61.4657,18900.0
2015-05-11 12:25:00,79.95,79.96,79.95,79.96,2000.0,61.4657,61.4734,61.4657,61.4734,2000.0
2015-05-11 12:30:00,79.95,79.96,79.95,79.96,1800.0,61.4657,61.4734,61.4657,61.4734,1800.0
2015-05-11 12:35:00,79.96,79.96,79.96,79.96,400.0,61.4734,61.4734,61.4734,61.4734,400.0
2015-05-11 12:40:00,79.95,79.95,79.95,79.95,100.0,61.4657,61.4657,61.4657,61.4657,100.0
2015-05-11 12:45:00,79.96,79.97,79.95,79.97,1900.0,61.4734,61.4811,61.4657,61.4811,1900.0
2015-05-11 12:50:00,79.96,79.97,79.96,79.97,2100.0,61.4734,61.4811,61.4734,61.4811,2100.0
2015-05-11 12:55:00,79.97,79.97,79.96,79.97,1100.0,61.4811,61.4811,61.4734,61.4811,1100.0
2015-05-11 13:00:00,79.97,79.97,79.96,79.97,5200.0,61.4811,61.4811,61.4734,61.4811,5200.0
2015-05-11 13:05:00,79.97,79.97,79.96,79.96,196300.0,61.4811,61.4811,61.4734,61.4734,196300.0
2015-05-11 13:10:00,79.97,79.97,79.96,79.97,500.0,61.4811,61.4811,61.4734,61.4811,500.0
2015-05-11 13:15:00,79.96,79.97,79.96,79.96,2200.0,61.4734,61.4811,61.4734,61.4734,2200.0
2015-05-11 13:20:00,79.97,79.98,79.96,79.96,1900.0,61.4811,61.4888,61.4734,61.4734,1900.0
2015-05-11 13:25:00,79.95,79.97,79.95,79.96,3000.0,61.4657,61.4811,61.4657,61.4734,3000.0
2015-05-11 13:30:00,79.96,79.96,79.95,79.95,400.0,61.4734,61.4734,61.4657,61.4657,400.0
2015-05-11 13:35:00,79.95,79.96,79.95,79.95,300.0,61.4657,61.4734,61.4657,61.4657,300.0
2015-05-11 13:40:00,79.95,79.96,79.95,79.96,2600.0,61.4657,61.4734,61.4657,61.4734,2600.0
2015-05-11 13:45:00,79.96,79.96,79.95,79.95,1000.0,61.4734,61.4734,61.4657,61.4657,1000.0
2015-05-11 13:50:00,79.96,79.96,79.95,79.95,6200.0,61.4734,61.4734,61.4657,61.4657,6200.0
2015-05-11 13:55:00,79.95,79.96,79.94,79.94,1100.0,61.4657,61.4734,61.458,61.458,1100.0
2015-05-11 14:00:00,79.94,79.96,79.94,79.95,4200.0,61.458,61.4734,61.458,61.4657,4200.0
2015-05-11 14:05:00,79.95,79.96,79.94,79.94,5300.0,61.4657,61.4734,61.458,61.458,5300.0
2015-05-11 14:10:00,79.94,79.95,79.94,79.95,3900.0,61.458,61.4657,61.458,61.4657,3900.0
2015-05-11 14:15:00,79.94,79.96,79.94,79.95,9800.0,61.458,61.4734,61.458,61.4657,9800.0
2015-05-11 14:20:00,79.96,79.96,79.94,79.95,10700.0,61.4734,61.4734,61.458,61.4657,10700.0
2015-05-11 14:25:00,79.95,79.95,79.94,79.95,4200.0,61.4657,61.4657,61.458,61.4657,4200.0
2015-05-11 14:30:00,79.94,79.95,79.93,79.93,10300.0,61.458,61.4657,61.4504,61.4504,10300.0
2015-05-11 14:35:00,79.93,79.95,79.9,79.92,32300.0,61.4504,61.4657,61.4273,61.4427,32300.0
2015-05-11 14:40:00,79.92,79.93,79.91,79.93,3800.0,61.4427,61.4504,61.435,61.4504,3800.0
2015-05-11 14:45:00,79.91,79.92,79.91,79.91,7200.0,61.435,61.4427,61.435,61.435,7200.0
2015-05-11 14:50:00,79.92,79.93,79.91,79.92,29300.0,61.4427,61.4504,61.435,61.4427,29300.0
2015-05-11 14:55:00,79.91,79.92,79.9,79.91,8500.0,61.435,61.4427,61.4273,61.435,8500.0
2015-05-11 15:00:00,79.91,79.92,79.9,79.91,3600.0,61.435,61.4427,61.4273,61.435,3600.0
2015-05-11 15:05:00,79.9,79.91,79.9,79.9,5700.0,61.4273,61.435,61.4273,61.4273,5700.0
2015-05-11 15:10:00,79.91,79.92,79.9,79.91,3700.0,61.435,61.4427,61.4273,61.435,3700.0
2015-05-11 15:15:00,79.93,79.93,79.91,79.91,4400.0,61.4504,61.4504,61.435,61.435,4400.0
2015-05-11 15:20:00,79.91,79.93,79.91,79.92,6400.0,61.435,61.4504,61.435,61.4427,6400.0
2015-05-11 15:25:00,79.92,79.93,79.91,79.91,10700.0,61.4427,61.4504,61.435,61.435,10700.0
2015-05-11 15:30:00,79.91,79.92,79.91,79.92,4000.0,61.435,61.4427,61.435,61.4427,4000.0
2015-05-11 15:35:00,79.92,79.92,79.91,79.91,6700.0,61.4427,61.4427,61.435,61.435,6700.0
2015-05-11 15:40:00,79.91,79.92,79.91,79.92,8300.0,61.435,61.4427,61.435,61.4427,8300.0
2015-05-11 15:45:00,79.92,79.94,79.92,79.94,1200.0,61.4427,61.458,61.4427,61.458,1200.0
2015-05-11 15:50:00,79.94,79.94,79.92,79.94,14500.0,61.458,61.458,61.4427,61.458,14500.0
2015-05-11 15:55:00,79.94,79.94,79.91,79.91,9600.0,61.458,61.458,61.435,61.435,9600.0
2015-05-12 09:30:00,79.9,79.92,79.89,79.91,18500.0,61.4273,61.4427,61.4196,61.435,18500.0
2015-05-12 09:35:00,79.9,79.91,79.89,79.89,3200.0,61.4273,61.435,61.4196,61.4196,3200.0
2015-05-12 09:40:00,79.9,79.9,79.88,79.9,33900.0,61.4273,61.4273,61.4119,61.4273,33900.0
2015-05-12 09:45:00,79.88,79.89,79.87,79.87,4200.0,61.4119,61.4196,61.4042,61.4042,4200.0
2015-05-12 09:50:00,79.88,79.9,79.88,79.89,7600.0,61.4119,61.4273,61.4119,61.4196,7600.0
2015-05-12 09:55:00,79.89,79.89,79.88,79.88,3200.0,61.4196,61.4196,61.4119,61.4119,3200.0
2015-05-12 10:00:00,79.89,79.89,79.88,79.89,2900.0,61.4196,61.4196,61.4119,61.4196,2900.0
2015-05-12 10:05:00,79.88,79.89,79.88,79.89,2800.0,61.4119,61.4196,61.4119,61.4196,2800.0
2015-05-12 10:10:00,79.88,79.89,79.88,79.89,6800.0,61.4119,61.4196,61.4119,61.4196,6800.0
2015-05-12 10:15:00,79.89,79.89,79.88,79.88,6200.0,61.4196,61.4196,61.4119,61.4119,6200.0
2015-05-12 10:20:00,79.89,79.89,79.88,79.89,2700.0,61.4196,61.4196,61.4119,61.4196,2700.0
2015-05-12 10:25:00,79.89,79.89,79.88,79.89,5400.0,61.4196,61.4196,61.4119,61.4196,5400.0
2015-05-12 10:30:00,79.89,79.89,79.88,79.89,1200.0,61.4196,61.4196,61.4119,61.4196,1200.0
2015-05-12 10:35:00,79.89,79.89,79.88,79.89,8200.0,61.4196,61.4196,61.4119,61.4196,8200.0
2015-05-12 10:40:00,79.89,79.9,79.88,79.89,16100.0,61.4196,61.4273,61.4119,61.4196,16100.0
2015-05-12 10:45:00,79.89,79.92,79.89,79.92,50400.0,61.4196,61.4427,61.4196,61.4427,50400.0
2015-05-12 10:50:00,79.91,79.91,79.88,79.9,5900.0,61.435,61.435,61.4119,61.4273,5900.0
2015-05-12 10:55:00,79.89,79.91,79.89,79.91,22700.0,61.4196,61.435,61.4196,61.435,22700.0
2015-05-12 11:00:00,79.91,79.92,79.89,79.91,21600.0,61.435,61.4427,61.4196,61.435,21600.0
2015-05-12 11:05:00,79.91,79.92,79.89,79.9,17400.0,61.435,61.4427,61.4196,61.4273,17400.0
2015-05-12 11:10:00,79.9,79.91,79.89,79.9,7700.0,61.4273,61.435,61.4196,61.4273,7700.0
2015-05-12 11:15:00,79.89,79.91,79.89,79.91,31100.0,61.4196,61.435,61.4196,61.435,31100.0
2015-05-12 11:20:00,79.9,79.91,79.89,79.89,6300.0,61.4273,61.435,61.4196,61.4196,6300.0
2015-05-12 11:25:00,79.9,79.92,79.89,79.91,12500.0,61.4273,61.4427,61.4196,61.435,12500.0
2015-05-12 11:30:00,79.92,79.92,79.9,79.9,1300.0,61.4427,61.4427,61.4273,61.4273,1300.0
2015-05-12 11:35:00,79.91,79.92,79.91,79.92,900.0,61.435,61.4427,61.435,61.4427,900.0
2015-05-12 11:40:00,79.91,79.92,79.91,79.92,4700.0,61.435,61.4427,61.435,61.4427,4700.0
2015-05-12 11:45:00,79.92,79.92,79.91,79.92,11600.0,61.4427,61.4427,61.435,61.4427,11600.0
2015-05-12 11:50:00,79.91,79.92,79.91,79.91,1500.0,61.435,61.4427,61.435,61.435,1500.0
2015-05-12 11:55:00,79.91,79.92,79.91,79.91,4400.0,61.435,61.4427,61.435,61.435,4400.0
2015-05-12 12:00:00,79.91,79.92,79.9,79.91,17300.0,61.435,61.4427,61.4273,61.435,17300.0
2015-05-12 12:05:00,79.91,79.91,79.9,79.9,2100.0,61.435,61.435,61.4273,61.4273,2100.0
2015-05-12 12:10:00,79.91,79.91,79.9,79.91,2800.0,61.435,61.435,61.4273,61.435,2800.0
2015-05-12 12:15:00,79.9,79.9,79.88,79.89,8900.0,61.4273,61.4273,61.4119,61.4196,8900.0
2015-05-12 12:20:00,79.88,79.91,79.88,79.89,5000.0,61.4119,61.435,61.4119,61.4196,5000.0
2015-05-12 12:25:00,79.9,79.91,79.89,79.89,1900.0,61.4273,61.435,61.4196,61.4196,1900.0
2015-05-12 12:30:00,79.89,79.9,79.89,79.89,3100.0,61.4196,61.4273,61.4196,61.4196,3100.0
2015-05-12 12:35:00,79.89,79.9,79.88,79.89,3800.0,61.4196,61.4273,61.4119,61.4196,3800.0
2015-05-12 12:40:00,79.9,79.9,79.89,79.9,1900.0,61.4273,61.4273,61.4196,61.4273,1900.0
2015-05-12 12:45:00,79.9,79.91,79.89,79.9,1100.0,61.4273,61.435,61.4196,61.4273,1100.0
2015-05-12 12:50:00,79.9,79.91,79.9,79.9,4300.0,61.4273,61.435,61.4273,61.4273,4300.0
2015-05-12 12:55:00,79.9,79.91,79.89,79.9,25200.0,61.4273,61.435,61.4196,61.4273,25200.0
2015-05-12 13:00:00,79.89,79.92,79.89,79.91,14200.0,61.4196,61.4427,61.4196,61.435,14200.0
2015-05-12 13:05:00,79.92,79.92,79.91,79.91,1100.0,61.4427,61.4427,61.435,61.435,1100.0
2015-05-12 13:10:00,79.91,79.92,79.91,79.91,2200.0,61.435,61.4427,61.435,61.435,2200.0
2015-05-12 13:15:00,79.92,79.92,79.91,79.92,1100.0,61.4427,61.4427,61.435,61.4427,1100.0
2015-05-12 13:20:00,79.92,79.92,79.91,79.92,2000.0,61.4427,61.4427,61.435,61.4427,2000.0
2015-05-12 13:25:00,79.92,79.92,79.91,79.91,1300.0,61.4427,61.4427,61.435,61.435,1300.0
2015-05-12 13:30:00,79.92,79.92,79.9,79.91,13200.0,61.4427,61.4427,61.4273,61.435,13200.0
2015-05-12 13:35:00,79.9,79.91,79.9,79.91,5400.0,61.4273,61.435,61.4273,61.435,5400.0
2015-05-12 13:40:00,79.91,79.91,79.89,79.89,10900.0,61.435,61.435,61.4196,61.4196,10900.0
2015-05-12 13:45:00,79.89,79.9,79.89,79.89,5300.0,61.4196,61.4273,61.4196,61.4196,5300.0
2015-05-12 13:50:00,79.89,79.9,79.89,79.89,10400.0,61.4196,61.4273,61.4196,61.4196,10400.0
2015-05-12 13:55:00,79.9,79.9,79.89,79.89,7400.0,61.4273,61.4273,61.4196,61.4196,7400.0
2015-05-12 14:00:00,79.9,79.9,79.89,79.9,1800.0,61.4273,61.4273,61.4196,61.4273,1800.0
2015-05-12 14:05:00,79.9,79.9,79.89,79.9,6400.0,61.4273,61.4273,61.4196,61.4273,6400.0
2015-05-12 14:10:00,79.9,79.91,79.9,79.9,9500.0,61.4273,61.435,61.4273,61.4273,9500.0
2015-05-12 14:15:00,79.91,79.91,79.89,79.9,1400.0,61.435,61.435,61.4196,61.4273,1400.0
2015-05-12 14:20:00,79.91,79.91,79.9,79.9,36400.0,61.435,61.435,61.4273,61.4273,36400.0
2015-05-12 14:25:00,79.91,79.92,79.9,79.9,6600.0,61.435,61.4427,61.4273,61.4273,6600.0
2015-05-12 14:30:00,79.91,79.91,79.88,79.91,53100.0,61.435,61.435,61.4119,61.435,53100.0
2015-05-12 14:35:00,79.91,79.92,79.9,79.91,2500.0,61.435,61.4427,61.4273,61.435,2500.0
2015-05-12 14:40:00,79.91,79.93,79.91,79.92,14200.0,61.435,61.4504,61.435,61.4427,14200.0
2015-05-12 14:45:00,79.92,79.92,79.91,79.92,2300.0,61.4427,61.4427,61.435,61.4427,2300.0
2015-05-12 14:50:00,79.92,79.93,79.91,79.92,3800.0,61.4427,61.4504,61.435,61.4427,3800.0
2015-05-12 14:55:00,79.92,79.93,79.9,79.91,4200.0,61.4427,61.4504,61.4273,61.435,4200.0
2015-05-12 15:00:00,79.91,79.92,79.9,79.91,2500.0,61.435,61.4427,61.4273,61.435,2500.0
2015-05-12 15:05:00,79.91,79.92,79.9,79.91,8700.0,61.435,61.4427,61.4273,61.435,8700.0
2015-05-12 15:10:00,79.91,79.92,79.9,79.91,4000.0,61.435,61.4427,61.4273,61.435,4000.0
2015-05-12 15:15:00,79.91,79.92,79.91,79.92,5000.0,61.435,61.4427,61.435,61.4427,5000.0
2015-05-12 15:20:00,79.92,79.93,79.91,79.92,9900.0,61.4427,61.4504,61.435,61.4427,9900.0
2015-05-12 15:25:00,79.92,79.93,79.92,79.93,9400.0,61.4427,61.4504,61.4427,61.4504,9400.0
2015-05-12 15:30:00,79.93,79.93,79.92,79.92,8400.0,61.4504,61.4504,61.4427,61.4427,8400.0
2015-05-12 15:35:00,79.92,79.94,79.92,79.93,23900.0,61.4427,61.458,61.4427,61.4504,23900.0
2015-05-12 15:40:00,79.94,79.94,79.92,79.92,23200.0,61.458,61.458,61.4427,61.4427,23200.0
2015-05-12 15:45:00,79.92,79.93,79.92,79.93,6200.0,61.4427,61.4504,61.4427,61.4504,6200.0
2015-05-12 15:50:00,79.92,79.93,79.9,79.91,13500.0,61.4427,61.4504,61.4273,61.435,13500.0
2015-05-12 15:55:00,79.92,79.92,79.89,79.92,23000.0,61.4427,61.4427,61.4196,61.4427,23000.0
2015-05-13 09:30:00,80.09,80.09,80.06,80.09,43900.0,61.5734,61.5734,61.5503,61.5734,43900.0
2015-05-13 09:35:00,80.05,80.06,80.03,80.05,93100.0,61.5426,61.5503,61.5272,61.5426,93100.0
2015-05-13 09:40:00,80.04,80.05,80.01,80.02,1800.0,61.5349,61.5426,61.5119,61.5195,1800.0
2015-05-13 09:45:00,80.03,80.03,80.01,80.02,8800.0,61.5272,61.5272,61.5119,61.5195,8800.0
2015-05-13 09:50:00,80.02,80.02,80.01,80.02,2500.0,61.5195,61.5195,61.5119,61.5195,2500.0
2015-05-13 09:55:00,80.02,80.02,80.01,80.02,900.0,61.5195,61.5195,61.5119,61.5195,900.0
2015-05-13 10:00:00,80.02,80.03,80.01,80.03,4400.0,61.5195,61.5272,61.5119,61.5272,4400.0
2015-05-13 10:05:00,80.01,80.03,80.01,80.02,1000.0,61.5119,61.5272,61.5119,61.5195,1000.0
2015-05-13 10:10:00,80.02,80.03,80.02,80.02,3900.0,61.5195,61.5272,61.5195,61.5195,3900.0
2015-05-13 10:15:00,80.03,80.06,80.02,80.06,16100.0,61.5272,61.5503,61.5195,61.5503,16100.0
2015-05-13 10:20:00,80.06,80.07,80.05,80.06,6700.0,61.5503,61.558,61.5426,61.5503,6700.0
2015-05-13 10:25:00,80.05,80.07,80.05,80.07,2500.0,61.5426,61.558,61.5426,61.558,2500.0
2015-05-13 10:30:00,80.07,80.07,80.05,80.05,21600.0,61.558,61.558,61.5426,61.5426,21600.0
2015-05-13 10:35:00,80.05,80.06,80.05,80.05,19700.0,61.5426,61.5503,61.5426,61.5426,19700.0
2015-05-13 10:40:00,80.06,80.06,80.05,80.06,8700.0,61.5503,61.5503,61.5426,61.5503,8700.0
2015-05-13 10:45:00,80.06,80.07,80.05,80.06,6600.0,61.5503,61.558,61.5426,61.5503,6600.0
2015-05-13 10:50:00,80.07,80.08,80.05,80.08,13500.0,61.558,61.5657,61.5426,61.5657,13500.0
2015-05-13 10:55:00,80.07,80.08,80.05,80.07,20600.0,61.558,61.5657,61.5426,61.558,20600.0
2015-05-13 11:00:00,80.06,80.09,80.05,80.08,6000.0,61.5503,61.5734,61.5426,61.5657,6000.0
2015-05-13 11:05:00,80.08,80.08,80.07,80.08,4400.0,61.5657,61.5657,61.558,61.5657,4400.0
2015-05-13 11:10:00,80.07,80.08,80.05,80.05,3400.0,61.558,61.5657,61.5426,61.5426,3400.0
2015-05-13 11:15:00,80.06,80.07,80.05,80.06,5100.0,61.5503,61.558,61.5426,61.5503,5100.0
2015-05-13 11:20:00,80.07,80.07,80.05,80.05,3200.0,61.558,61.558,61.5426,61.5426,3200.0
2015-05-13 11:25:00,80.06,80.06,80.04,80.05,2800.0,61.5503,61.5503,61.5349,61.5426,2800.0
2015-05-13 11:30:00,80.04,80.05,80.04,80.05,9300.0,61.5349,61.5426,61.5349,61.5426,9300.0
2015-05-13 11:35:00,80.05,80.05,80.03,80.03,1900.0,61.5426,61.5426,61.5272,61.5272,1900.0
2015-05-13 11:40:00,80.03,80.04,80.03,80.04,700.0,61.5272,61.5349,61.5272,61.5349,700.0
2015-05-13 11:45:00,80.03,80.04,80.02,80.03,11800.0,61.5272,61.5349,61.5195,61.5272,11800.0
2015-05-13 11:50:00,80.04,80.04,80.02,80.04,2300.0,61.5349,61.5349,61.5195,61.5349,2300.0
2015-05-13 11:55:00,80.03,80.04,80.02,80.02,6800.0,61.5272,61.5349,61.5195,61.5195,6800.0
2015-05-13 12:00:00,80.02,80.03,80.01,80.01,2000.0,61.5195,61.5272,61.5119,61.5119,2000.0
2015-05-13 12:05:00,80.01,80.02,80.01,80.01,11400.0,61.5119,61.5195,61.5119,61.5119,11400.0
2015-05-13 12:10:00,80.01,80.02,80.01,80.01,2000.0,61.5119,61.5195,61.5119,61.5119,2000.0
2015-05-13 12:15:00,80.02,80.03,80.01,80.02,6000.0,61.5195,61.5272,61.5119,61.5195,6000.0
2015-05-13 12:20:00,80.02,80.03,80.01,80.03,800.0,61.5195,61.5272,61.5119,61.5272,800.0
2015-05-13 12:25:00,80.03,80.03,80.01,80.01,2300.0,61.5272,61.5272,61.5119,61.5119,2300.0
2015-05-13 12:30:00,80.02,80.02,80.01,80.01,1800.0,61.5195,61.5195,61.5119,61.5119,1800.0
2015-05-13 12:35:00,80.01,80.02,80.0,80.01,2300.0,61.5119,61.5195,61.5042,61.5119,2300.0
2015-05-13 12:40:00,80.02,80.02,80.0,80.0,900.0,61.5195,61.5195,61.5042,61.5042,900.0
2015-05-13 12:45:00,80.01,80.02,80.0,80.01,4200.0,61.5119,61.5195,61.5042,61.5119,4200.0
2015-05-13 12:50:00,80.02,80.03,80.01,80.02,5000.0,61.5195,61.5272,61.5119,61.5195,5000.0
2015-05-13 12:55:00,80.02,80.03,80.02,80.03,5200.0,61.5195,61.5272,61.5195,61.5272,5200.0
2015-05-13 13:00:00,80.03,80.06,80.02,80.06,2800.0,61.5272,61.5503,61.5195,61.5503,2800.0
2015-05-13 13:05:00,80.06,80.07,80.06,80.07,3900.0,61.5503,61.558,61.5503,61.558,3900.0
2015-05-13 13:10:00,80.07,80.07,80.05,80.05,3100.0,61.558,61.558,61.5426,61.5426,3100.0
2015-05-13 13:15:00,80.05,80.05,80.0,80.02,5100.0,61.5426,61.5426,61.5042,61.5195,5100.0
2015-05-13 13:20:00,80.02,80.03,80.01,80.02,2000.0,61.5195,61.5272,61.5119,61.5195,2000.0
2015-05-13 13:25:00,80.02,80.02,80.01,80.02,11200.0,61.5195,61.5195,61.5119,61.5195,11200.0
2015-05-13 13:30:00,80.02,80.04,80.01,80.04,6800.0,61.5195,61.5349,61.5119,61.5349,6800.0
2015-05-13 13:35:00,80.04,80.04,80.03,80.04,1500.0,61.5349,61.5349,61.5272,61.5349,1500.0
2015-05-13 13:40:00,80.04,80.04,80.03,80.04,3000.0,61.5349,61.5349,61.5272,61.5349,3000.0
2015-05-13 13:45:00,80.03,80.04,80.03,80.03,7100.0,61.5272,61.5349,61.5272,61.5272,7100.0
2015-05-13 13:50:00,80.04,80.04,80.03,80.04,1600.0,61.5349,61.5349,61.5272,61.5349,1600.0
2015-05-13 13:55:00,80.04,80.04,80.03,80.04,1700.0,61.5349,61.5349,61.5272,61.5349,1700.0
2015-05-13 14:00:00,80.04,80.04,80.01,80.02,20800.0,61.5349,61.5349,61.5119,61.5195,20800.0
2015-05-13 14:05:00,80.02,80.02,80.01,80.02,4200.0,61.5195,61.5195,61.5119,61.5195,4200.0
2015-05-13 14:10:00,80.02,80.04,80.01,80.03,14900.0,61.5195,61.5349,61.5119,61.5272,14900.0
2015-05-13 14:15:00,80.04,80.04,80.02,80.03,26400.0,61.5349,61.5349,61.5195,61.5272,26400.0
2015-05-13 14:20:00,80.03,80.04,80.02,80.04,4100.0,61.5272,61.5349,61.5195,61.5349,4100.0
2015-05-13 14:25:00,80.04,80.04,80.02,80.03,4700.0,61.5349,61.5349,61.5195,61.5272,4700.0
2015-05-13 14:30:00,80.03,80.04,80.03,80.04,10800.0,61.5272,61.5349,61.5272,61.5349,10800.0
2015-05-13 14:35:00,80.04,80.04,80.02,80.03,12100.0,61.5349,61.5349,61.5195,61.5272,12100.0
2015-05-13 14:40:00,80.03,80.03,80.02,80.03,3300.0,61.5272,61.5272,61.5195,61.5272,3300.0
2015-05-13 14:45:00,80.03,80.04,80.02,80.03,9000.0,61.5272,61.5349,61.5195,61.5272,9000.0
2015-05-13 14:50:00,80.03,80.04,80.02,80.04,5900.0,61.5272,61.5349,61.5195,61.5349,5900.0
2015-05-13 14:55:00,80.04,80.04,80.02,80.04,8200.0,61.5349,61.5349,61.5195,61.5349,8200.0
2015-05-13 15:00:00,80.04,80.04,80.02,80.02,6000.0,61.5349,61.5349,61.5195,61.5195,6000.0
2015-05-13 15:05:00,80.02,80.03,80.01,80.01,6100.0,61.5195,61.5272,61.5119,61.5119,6100.0
2015-05-13 15:10:00,80.01,80.03,80.01,80.02,2600.0,61.5119,61.5272,61.5119,61.5195,2600.0
2015-05-13 15:15:00,80.02,80.03,80.01,80.03,8100.0,61.5195,61.5272,61.5119,61.5272,8100.0
2015-05-13 15:20:00,80.02,80.03,80.01,80.02,9900.0,61.5195,61.5272,61.5119,61.5195,9900.0
2015-05-13 15:25:00,80.02,80.03,80.01,80.03,3300.0,61.5195,61.5272,61.5119,61.5272,3300.0
2015-05-13 15:30:00,80.02,80.03,80.01,80.02,4800.0,61.5195,61.5272,61.5119,61.5195,4800.0
2015-05-13 15:35:00,80.02,80.03,80.01,80.03,7300.0,61.5195,61.5272,61.5119,61.5272,7300.0
2015-05-13 15:40:00,80.02,80.03,80.01,80.03,14800.0,61.5195,61.5272,61.5119,61.5272,14800.0
2015-05-13 15:45:00,80.02,80.02,80.01,80.02,3800.0,61.5195,61.5195,61.5119,61.5195,3800.0
2015-05-13 15:50:00,80.02,80.02,80.01,80.02,6100.0,61.5195,61.5195,61.5119,61.5195,6100.0
2015-05-13 15:55:00,80.02,80.03,80.01,80.03,16300.0,61.5195,61.5272,61.5119,61.5272,16300.0
2015-05-14 09:30:00,80.06,80.07,80.06,80.07,6500.0,61.5503,61.558,61.5503,61.558,6500.0
2015-05-14 09:35:00,80.07,80.09,80.06,80.09,4100.0,61.558,61.5734,61.5503,61.5734,4100.0
2015-05-14 09:40:00,80.09,80.09,80.08,80.08,7000.0,61.5734,61.5734,61.5657,61.5657,7000.0
2015-05-14 09:45:00,80.09,80.09,80.08,80.09,8900.0,61.5734,61.5734,61.5657,61.5734,8900.0
2015-05-14 09:50:00,80.09,80.09,80.06,80.07,3200.0,61.5734,61.5734,61.5503,61.558,3200.0
2015-05-14 09:55:00,80.07,80.07,80.05,80.07,2500.0,61.558,61.558,61.5426,61.558,2500.0
2015-05-14 10:00:00,80.07,80.09,80.05,80.09,3400.0,61.558,61.5734,61.5426,61.5734,3400.0
2015-05-14 10:05:00,80.09,80.09,80.08,80.09,7700.0,61.5734,61.5734,61.5657,61.5734,7700.0
2015-05-14 10:10:00,80.09,80.09,80.08,80.09,4300.0,61.5734,61.5734,61.5657,61.5734,4300.0
2015-05-14 10:15:00,80.08,80.11,80.08,80.11,16700.0,61.5657,61.5887,61.5657,61.5887,16700.0
2015-05-14 10:20:00,80.11,80.11,80.1,80.11,10700.0,61.5887,61.5887,61.581,61.5887,10700.0
2015-05-14 10:25:00,80.11,80.11,80.1,80.11,7600.0,61.5887,61.5887,61.581,61.5887,7600.0
2015-05-14 10:30:00,80.11,80.11,80.1,80.11,3400.0,61.5887,61.5887,61.581,61.5887,3400.0
2015-05-14 10:35:00,80.1,80.12,80.1,80.12,7100.0,61.581,61.5964,61.581,61.5964,7100.0
2015-05-14 10:40:00,80.12,80.12,80.11,80.11,11100.0,61.5964,61.5964,61.5887,61.5887,11100.0
2015-05-14 10:45:00,80.12,80.12,80.11,80.12,4700.0,61.5964,61.5964,61.5887,61.5964,4700.0
2015-05-14 10:50:00,80.12,80.12,80.11,80.12,2500.0,61.5964,61.5964,61.5887,61.5964,2500.0
2015-05-14 10:55:00,80.13,80.13,80.12,80.13,4100.0,61.6041,61.6041,61.5964,61.6041,4100.0
2015-05-14 11:00:00,80.13,80.13,80.1,80.11,6100.0,61.6041,61.6041,61.581,61.5887,6100.0
2015-05-14 11:05:00,80.11,80.11,80.1,80.11,3500.0,61.5887,61.5887,61.581,61.5887,3500.0
2015-05-14 11:10:00,80.11,80.11,80.09,80.1,9100.0,61.5887,61.5887,61.5734,61.581,9100.0
2015-05-14 11:15:00,80.1,80.11,80.1,80.1,2100.0,61.581,61.5887,61.581,61.581,2100.0
2015-05-14 11:20:00,80.11,80.11,80.1,80.11,5900.0,61.5887,61.5887,61.581,61.5887,5900.0
2015-05-14 11:25:00,80.11,80.11,80.1,80.1,9400.0,61.5887,61.5887,61.581,61.581,9400.0
2015-05-14 11:30:00,80.11,80.11,80.1,80.11,6500.0,61.5887,61.5887,61.581,61.5887,6500.0
2015-05-14 11:35:00,80.11,80.11,80.1,80.11,9500.0,61.5887,61.5887,61.581,61.5887,9500.0
2015-05-14 11:40:00,80.11,80.11,80.1,80.11,4100.0,61.5887,61.5887,61.581,61.5887,4100.0
2015-05-14 11:45:00,80.11,80.11,80.1,80.11,3400.0,61.5887,61.5887,61.581,61.5887,3400.0
2015-05-14 11:50:00,80.11,80.12,80.1,80.12,4400.0,61.5887,61.5964,61.581,61.5964,4400.0
2015-05-14 11:55:00,80.12,80.12,80.11,80.12,6800.0,61.5964,61.5964,61.5887,61.5964,6800.0
2015-05-14 12:00:00,80.12,80.12,80.11,80.12,5400.0,61.5964,61.5964,61.5887,61.5964,5400.0
2015-05-14 12:05:00,80.12,80.13,80.11,80.13,14200.0,61.5964,61.6041,61.5887,61.6041,14200.0
2015-05-14 12:10:00,80.13,80.13,80.1,80.12,15100.0,61.6041,61.6041,61.581,61.5964,15100.0
2015-05-14 12:15:00,80.12,80.12,80.11,80.12,9800.0,61.5964,61.5964,61.5887,61.5964,9800.0
2015-05-14 12:20:00,80.12,80.12,80.11,80.12,4300.0,61.5964,61.5964,61.5887,61.5964,4300.0
2015-05-14 12:25:00,80.12,80.13,80.11,80.12,6400.0,61.5964,61.6041,61.5887,61.5964,6400.0
2015-05-14 12:30:00,80.13,80.13,80.12,80.13,2600.0,61.6041,61.6041,61.5964,61.6041,2600.0
2015-05-14 12:35:00,80.13,80.13,80.12,80.13,9600.0,61.6041,61.6041,61.5964,61.6041,9600.0
2015-05-14 12:40:00,80.13,80.13,80.12,80.12,11800.0,61.6041,61.6041,61.5964,61.5964,11800.0
2015-05-14 12:45:00,80.13,80.13,80.12,80.13,6800.0,61.6041,61.6041,61.5964,61.6041,6800.0
2015-05-14 12:50:00,80.13,80.13,80.12,80.13,4200.0,61.6041,61.6041,61.5964,61.6041,4200.0
2015-05-14 12:55:00,80.13,80.13,80.12,80.13,5000.0,61.6041,61.6041,61.5964,61.6041,5000.0
2015-05-14 13:00:00,80.13,80.13,80.12,80.13,3800.0,61.6041,61.6041,61.5964,61.6041,3800.0
2015-05-14 13:05:00,80.13,80.13,80.12,80.13,6400.0,61.6041,61.6041,61.5964,61.6041,6400.0
2015-05-14 13:10:00,80.13,80.13,80.11,80.12,20100.0,61.6041,61.6041,61.5887,61.5964,20100.0
2015-05-14 13:15:00,80.11,80.12,80.1,80.11,6600.0,61.5887,61.5964,61.581,61.5887,6600.0
2015-05-14 13:20:00,80.11,80.13,80.1,80.13,3700.0,61.5887,61.6041,61.581,61.6041,3700.0
2015-05-14 13:25:00,80.13,80.14,80.12,80.14,4600.0,61.6041,61.6118,61.5964,61.6118,4600.0
2015-05-14 13:30:00,80.14,80.15,80.13,80.14,2200.0,61.6118,61.6195,61.6041,61.6118,2200.0
2015-05-14 13:35:00,80.15,80.15,80.14,80.14,2400.0,61.6195,61.6195,61.6118,61.6118,2400.0
2015-05-14 13:40:00,80.15,80.15,80.14,80.15,4000.0,61.6195,61.6195,61.6118,61.6195,4000.0
2015-05-14 13:45:00,80.15,80.15,80.13,80.14,16100.0,61.6195,61.6195,61.6041,61.6118,16100.0
2015-05-14 13:50:00,80.14,80.14,80.12,80.13,27100.0,61.6118,61.6118,61.5964,61.6041,27100.0
2015-05-14 13:55:00,80.13,80.13,80.12,80.13,4100.0,61.6041,61.6041,61.5964,61.6041,4100.0
2015-05-14 14:00:00,80.13,80.13,80.12,80.13,5300.0,61.6041,61.6041,61.5964,61.6041,5300.0
2015-05-14 14:05:00,80.13,80.13,80.12,80.13,10600.0,61.6041,61.6041,61.5964,61.6041,10600.0
2015-05-14 14:10:00,80.13,80.13,80.12,80.13,19700.0,61.6041,61.6041,61.5964,61.6041,19700.0
2015-05-14 14:15:00,80.13,80.14,80.13,80.14,6600.0,61.6041,61.6118,61.6041,61.6118,6600.0
2015-05-14 14:20:00,80.14,80.14,80.13,80.14,6500.0,61.6118,61.6118,61.6041,61.6118,6500.0
2015-05-14 14:25:00,80.14,80.14,80.13,80.14,10900.0,61.6118,61.6118,61.6041,61.6118,10900.0
2015-05-14 14:30:00,80.14,80.14,80.13,80.14,5900.0,61.6118,61.6118,61.6041,61.6118,5900.0
2015-05-14 14:35:00,80.14,80.14,80.13,80.14,12700.0,61.6118,61.6118,61.6041,61.6118,12700.0
2015-05-14 14:40:00,80.14,80.14,80.13,80.14,8600.0,61.6118,61.6118,61.6041,61.6118,8600.0
2015-05-14 14:45:00,80.14,80.14,80.13,80.14,7800.0,61.6118,61.6118,61.6041,61.6118,7800.0
2015-05-14 14:50:00,80.14,80.15,80.13,80.15,6600.0,61.6118,61.6195,61.6041,61.6195,6600.0
2015-05-14 14:55:00,80.15,80.15,80.14,80.15,14200.0,61.6195,61.6195,61.6118,61.6195,14200.0
2015-05-14 15:00:00,80.15,80.15,80.14,80.15,6500.0,61.6195,61.6195,61.6118,61.6195,6500.0
2015-05-14 15:05:00,80.15,80.15,80.14,80.15,4400.0,61.6195,61.6195,61.6118,61.6195,4400.0
2015-05-14 15:10:00,80.15,80.16,80.14,80.16,20700.0,61.6195,61.6272,61.6118,61.6272,20700.0
2015-05-14 15:15:00,80.16,80.17,80.15,80.17,14900.0,61.6272,61.6349,61.6195,61.6349,14900.0
2015-05-14 15:20:00,80.17,80.21,80.17,80.17,187200.0,61.6349,61.6656,61.6349,61.6349,187200.0
2015-05-14 15:25:00,80.18,80.18,80.17,80.17,18200.0,61.6426,61.6426,61.6349,61.6349,18200.0
2015-05-14 15:30:00,80.17,80.23,80.14,80.16,347000.0,61.6349,61.681,61.6118,61.6272,347000.0
2015-05-14 15:35:00,80.16,80.18,80.16,80.18,6300.0,61.6272,61.6426,61.6272,61.6426,6300.0
2015-05-14 15:40:00,80.17,80.18,80.17,80.18,49900.0,61.6349,61.6426,61.6349,61.6426,49900.0
2015-05-14 15:45:00,80.18,80.18,80.17,80.17,20100.0,61.6426,61.6426,61.6349,61.6349,20100.0
2015-05-14 15:50:00,80.18,80.18,80.17,80.18,13200.0,61.6426,61.6426,61.6349,61.6426,13200.0
2015-05-14 15:55:00,80.17,80.18,80.16,80.17,18200.0,61.6349,61.6426,61.6272,61.6349,18200.0
2015-05-15 09:30:00,80.2,80.2,80.17,80.2,8500.0,61.6579,61.6579,61.6349,61.6579,8500.0
2015-05-15 09:35:00,80.2,80.2,80.15,80.19,9800.0,61.6579,61.6579,61.6195,61.6502,9800.0
2015-05-15 09:40:00,80.19,80.19,80.16,80.17,1300.0,61.6502,61.6502,61.6272,61.6349,1300.0
2015-05-15 09:45:00,80.18,80.19,80.17,80.18,400.0,61.6426,61.6502,61.6349,61.6426,400.0
2015-05-15 09:50:00,80.18,80.2,80.15,80.17,900.0,61.6426,61.6579,61.6195,61.6349,900.0
2015-05-15 09:55:00,80.17,80.17,80.16,80.17,2000.0,61.6349,61.6349,61.6272,61.6349,2000.0
2015-05-15 10:00:00,80.2,80.21,80.18,80.2,3200.0,61.6579,61.6656,61.6426,61.6579,3200.0
2015-05-15 10:05:00,80.2,80.2,80.16,80.19,9600.0,61.6579,61.6579,61.6272,61.6502,9600.0
2015-05-15 10:10:00,80.2,80.22,80.2,80.21,1100.0,61.6579,61.6733,61.6579,61.6656,1100.0
2015-05-15 10:15:00,80.22,80.22,80.19,80.21,5700.0,61.6733,61.6733,61.6502,61.6656,5700.0
2015-05-15 10:20:00,80.2,80.21,80.19,80.2,1700.0,61.6579,61.6656,61.6502,61.6579,1700.0
2015-05-15 10:25:00,80.19,80.21,80.19,80.21,1100.0,61.6502,61.6656,61.6502,61.6656,1100.0
2015-05-15 10:30:00,80.22,80.22,80.19,80.19,2900.0,61.6733,61.6733,61.6502,61.6502,2900.0
2015-05-15 10:35:00,80.2,80.21,80.18,80.19,3400.0,61.6579,61.6656,61.6426,61.6502,3400.0
2015-05-15 10:40:00,80.18,80.2,80.18,80.19,1300.0,61.6426,61.6579,61.6426,61.6502,1300.0
2015-05-15 10:45:00,80.19,80.2,80.18,80.19,2100.0,61.6502,61.6579,61.6426,61.6502,2100.0
2015-05-15 10:50:00,80.19,80.21,80.18,80.18,3300.0,61.6502,61.6656,61.6426,61.6426,3300.0
2015-05-15 10:55:00,80.21,80.21,80.18,80.18,2400.0,61.6656,61.6656,61.6426,61.6426,2400.0
2015-05-15 11:00:00,80.2,80.2,80.19,80.19,1400.0,61.6579,61.6579,61.6502,61.6502,1400.0
2015-05-15 11:05:00,80.2,80.21,80.18,80.18,4300.0,61.6579,61.6656,61.6426,61.6426,4300.0
2015-05-15 11:10:00,80.19,80.19,80.18,80.19,800.0,61.6502,61.6502,61.6426,61.6502,800.0
2015-05-15 11:15:00,80.19,80.2,80.18,80.19,1000.0,61.6502,61.6579,61.6426,61.6502,1000.0
2015-05-15 11:20:00,80.18,80.19,80.17,80.18,3800.0,61.6426,61.6502,61.6349,61.6426,3800.0
2015-05-15 11:25:00,80.19,80.19,80.18,80.19,400.0,61.6502,61.6502,61.6426,61.6502,400.0
2015-05-15 11:30:00,80.19,80.21,80.18,80.2,1300.0,61.6502,61.6656,61.6426,61.6579,1300.0
2015-05-15 11:35:00,80.18,80.22,80.18,80.2,1100.0,61.6426,61.6733,61.6426,61.6579,1100.0
2015-05-15 11:40:00,80.2,80.21,80.18,80.2,4900.0,61.6579,61.6656,61.6426,61.6579,4900.0
2015-05-15 11:45:00,80.2,80.21,80.19,80.21,2400.0,61.6579,61.6656,61.6502,61.6656,2400.0
2015-05-15 11:50:00,80.2,80.22,80.2,80.2,5800.0,61.6579,61.6733,61.6579,61.6579,5800.0
2015-05-15 11:55:00,80.21,80.21,80.2,80.21,4600.0,61.6656,61.6656,61.6579,61.6656,4600.0
2015-05-15 12:00:00,80.21,80.21,80.2,80.21,1400.0,61.6656,61.6656,61.6579,61.6656,1400.0
2015-05-15 12:05:00,80.21,80.21,80.2,80.21,2500.0,61.6656,61.6656,61.6579,61.6656,2500.0
2015-05-15 12:10:00,80.21,80.21,80.19,80.19,24300.0,61.6656,61.6656,61.6502,61.6502,24300.0
2015-05-15 12:15:00,80.19,80.21,80.19,80.21,3600.0,61.6502,61.6656,61.6502,61.6656,3600.0
2015-05-15 12:20:00,80.21,80.21,80.2,80.2,4800.0,61.6656,61.6656,61.6579,61.6579,4800.0
2015-05-15 12:25:00,80.21,80.21,80.2,80.21,4600.0,61.6656,61.6656,61.6579,61.6656,4600.0
2015-05-15 12:30:00,80.2,80.21,80.2,80.21,1100.0,61.6579,61.6656,61.6579,61.6656,1100.0
2015-05-15 12:35:00,80.2,80.21,80.18,80.19,32600.0,61.6579,61.6656,61.6426,61.6502,32600.0
2015-05-15 12:40:00,80.2,80.21,80.19,80.2,3600.0,61.6579,61.6656,61.6502,61.6579,3600.0
2015-05-15 12:45:00,80.2,80.21,80.2,80.21,2500.0,61.6579,61.6656,61.6579,61.6656,2500.0
2015-05-15 12:50:00,80.21,80.21,80.2,80.2,2600.0,61.6656,61.6656,61.6579,61.6579,2600.0
2015-05-15 12:55:00,80.21,80.21,80.19,80.19,2200.0,61.6656,61.6656,61.6502,61.6502,2200.0
2015-05-15 13:00:00,80.19,80.21,80.19,80.2,6600.0,61.6502,61.6656,61.6502,61.6579,6600.0
2015-05-15 13:05:00,80.2,80.21,80.2,80.2,300.0,61.6579,61.6656,61.6579,61.6579,300.0
2015-05-15 13:10:00,80.19,80.21,80.19,80.2,8000.0,61.6502,61.6656,61.6502,61.6579,8000.0
2015-05-15 13:15:00,80.21,80.21,80.19,80.2,21200.0,61.6656,61.6656,61.6502,61.6579,21200.0
2015-05-15 13:20:00,80.2,80.21,80.19,80.2,11000.0,61.6579,61.6656,61.6502,61.6579,11000.0
2015-05-15 13:25:00,80.21,80.22,80.2,80.21,21000.0,61.6656,61.6733,61.6579,61.6656,21000.0
2015-05-15 13:30:00,80.2,80.22,80.2,80.22,4100.0,61.6579,61.6733,61.6579,61.6733,4100.0
2015-05-15 13:35:00,80.21,80.22,80.21,80.22,2300.0,61.6656,61.6733,61.6656,61.6733,2300.0
2015-05-15 13:40:00,80.22,80.22,80.21,80.21,1300.0,61.6733,61.6733,61.6656,61.6656,1300.0
2015-05-15 13:45:00,80.21,80.21,80.19,80.2,5200.0,61.6656,61.6656,61.6502,61.6579,5200.0
2015-05-15 13:50:00,80.2,80.21,80.2,80.21,700.0,61.6579,61.6656,61.6579,61.6656,700.0
2015-05-15 13:55:00,80.2,80.21,80.2,80.2,1000.0,61.6579,61.6656,61.6579,61.6579,1000.0
2015-05-15 14:00:00,80.21,80.21,80.2,80.2,4900.0,61.6656,61.6656,61.6579,61.6579,4900.0
2015-05-15 14:05:00,80.2,80.21,80.2,80.2,6900.0,61.6579,61.6656,61.6579,61.6579,6900.0
2015-05-15 14:10:00,80.2,80.21,80.2,80.2,800.0,61.6579,61.6656,61.6579,61.6579,800.0
2015-05-15 14:15:00,80.2,80.21,80.19,80.19,3700.0,61.6579,61.6656,61.6502,61.6502,3700.0
2015-05-15 14:20:00,80.21,80.22,80.19,80.22,1900.0,61.6656,61.6733,61.6502,61.6733,1900.0
2015-05-15 14:25:00,80.22,80.22,80.21,80.22,4300.0,61.6733,61.6733,61.6656,61.6733,4300.0
2015-05-15 14:30:00,80.22,80.23,80.21,80.22,12900.0,61.6733,61.681,61.6656,61.6733,12900.0
2015-05-15 14:35:00,80.22,80.22,80.21,80.22,2300.0,61.6733,61.6733,61.6656,61.6733,2300.0
2015-05-15 14:40:00,80.22,80.22,80.21,80.21,2600.0,61.6733,61.6733,61.6656,61.6656,2600.0
2015-05-15 14:45:00,80.22,80.22,80.21,80.22,17700.0,61.6733,61.6733,61.6656,61.6733,17700.0
2015-05-15 14:50:00,80.21,80.22,80.21,80.22,4900.0,61.6656,61.6733,61.6656,61.6733,4900.0
2015-05-15 14:55:00,80.22,80.23,80.21,80.21,4700.0,61.6733,61.681,61.6656,61.6656,4700.0
2015-05-15 15:00:00,80.22,80.23,80.21,80.21,4700.0,61.6733,61.681,61.6656,61.6656,4700.0
2015-05-15 15:05:00,80.22,80.22,80.21,80.21,4000.0,61.6733,61.6733,61.6656,61.6656,4000.0
2015-05-15 15:10:00,80.22,80.23,80.21,80.22,22500.0,61.6733,61.681,61.6656,61.6733,22500.0
2015-05-15 15:15:00,80.23,80.24,80.21,80.23,9600.0,61.681,61.6887,61.6656,61.681,9600.0
2015-05-15 15:20:00,80.23,80.24,80.23,80.23,14100.0,61.681,61.6887,61.681,61.681,14100.0
2015-05-15 15:25:00,80.23,80.24,80.23,80.24,6400.0,61.681,61.6887,61.681,61.6887,6400.0
2015-05-15 15:30:00,80.23,80.24,80.23,80.24,3600.0,61.681,61.6887,61.681,61.6887,3600.0
2015-05-15 15:35:00,80.23,80.24,80.22,80.22,5100.0,61.681,61.6887,61.6733,61.6733,5100.0
2015-05-15 15:40:00,80.22,80.24,80.21,80.23,15700.0,61.6733,61.6887,61.6656,61.681,15700.0
2015-05-15 15:45:00,80.22,80.24,80.22,80.23,4200.0,61.6733,61.6887,61.6733,61.681,4200.0
2015-05-15 15:50:00,80.22,80.24,80.22,80.23,6700.0,61.6733,61.6887,61.6733,61.681,6700.0
2015-05-15 15:55:00,80.22,80.22,80.21,80.21,5000.0,61.6733,61.6733,61.6656,61.6656,5000.0
2015-05-18 09:30:00,80.22,80.27,80.22,80.24,15300.0,61.6733,61.7117,61.6733,61.6887,15300.0
2015-05-18 09:35:00,80.23,80.25,80.21,80.22,6600.0,61.681,61.6964,61.6656,61.6733,6600.0
2015-05-18 09:40:00,80.21,80.22,80.19,80.2,7400.0,61.6656,61.6733,61.6502,61.6579,7400.0
2015-05-18 09:45:00,80.2,80.2,80.19,80.2,5300.0,61.6579,61.6579,61.6502,61.6579,5300.0
2015-05-18 09:50:00,80.2,80.2,80.19,80.2,3500.0,61.6579,61.6579,61.6502,61.6579,3500.0
2015-05-18 09:55:00,80.2,80.2,80.19,80.19,2600.0,61.6579,61.6579,61.6502,61.6502,2600.0
2015-05-18 10:00:00,80.19,80.19,80.16,80.16,3500.0,61.6502,61.6502,61.6272,61.6272,3500.0
2015-05-18 10:05:00,80.17,80.18,80.16,80.17,6400.0,61.6349,61.6426,61.6272,61.6349,6400.0
2015-05-18 10:10:00,80.17,80.18,80.16,80.18,800.0,61.6349,61.6426,61.6272,61.6426,800.0
2015-05-18 10:15:00,80.18,80.19,80.16,80.18,2400.0,61.6426,61.6502,61.6272,61.6426,2400.0
2015-05-18 10:20:00,80.17,80.18,80.16,80.18,10100.0,61.6349,61.6426,61.6272,61.6426,10100.0
2015-05-18 10:25:00,80.18,80.19,80.17,80.17,600.0,61.6426,61.6502,61.6349,61.6349,600.0
2015-05-18 10:30:00,80.18,80.2,80.18,80.19,5800.0,61.6426,61.6579,61.6426,61.6502,5800.0
2015-05-18 10:35:00,80.2,80.2,80.19,80.19,1500.0,61.6579,61.6579,61.6502,61.6502,1500.0
2015-05-18 10:40:00,80.19,80.2,80.18,80.19,3400.0,61.6502,61.6579,61.6426,61.6502,3400.0
2015-05-18 10:45:00,80.18,80.19,80.17,80.19,5600.0,61.6426,61.6502,61.6349,61.6502,5600.0
2015-05-18 10:50:00,80.18,80.19,80.17,80.19,5700.0,61.6426,61.6502,61.6349,61.6502,5700.0
2015-05-18 10:55:00,80.18,80.19,80.17,80.18,2400.0,61.6426,61.6502,61.6349,61.6426,2400.0
2015-05-18 11:00:00,80.18,80.19,80.16,80.16,6400.0,61.6426,61.6502,61.6272,61.6272,6400.0
2015-05-18 11:05:00,80.16,80.17,80.16,80.16,9400.0,61.6272,61.6349,61.6272,61.6272,9400.0
2015-05-18 11:10:00,80.17,80.17,80.16,80.17,1500.0,61.6349,61.6349,61.6272,61.6349,1500.0
2015-05-18 11:15:00,80.17,80.17,80.16,80.17,5400.0,61.6349,61.6349,61.6272,61.6349,5400.0
2015-05-18 11:20:00,80.17,80.17,80.16,80.17,4600.0,61.6349,61.6349,61.6272,61.6349,4600.0
2015-05-18 11:25:00,80.17,80.17,80.16,80.17,4300.0,61.6349,61.6349,61.6272,61.6349,4300.0
2015-05-18 11:30:00,80.17,80.17,80.16,80.17,4100.0,61.6349,61.6349,61.6272,61.6349,4100.0
2015-05-18 11:35:00,80.17,80.17,80.16,80.17,5300.0,61.6349,61.6349,61.6272,61.6349,5300.0
2015-05-18 11:40:00,80.17,80.17,80.16,80.17,2900.0,61.6349,61.6349,61.6272,61.6349,2900.0
2015-05-18 11:45:00,80.17,80.18,80.16,80.17,15300.0,61.6349,61.6426,61.6272,61.6349,15300.0
2015-05-18 11:50:00,80.17,80.18,80.17,80.17,300.0,61.6349,61.6426,61.6349,61.6349,300.0
2015-05-18 11:55:00,80.18,80.18,80.17,80.17,4500.0,61.6426,61.6426,61.6349,61.6349,4500.0
2015-05-18 12:00:00,80.18,80.18,80.17,80.18,6100.0,61.6426,61.6426,61.6349,61.6426,6100.0
2015-05-18 12:05:00,80.18,80.18,80.17,80.17,4500.0,61.6426,61.6426,61.6349,61.6349,4500.0
2015-05-18 12:10:00,80.18,80.18,80.17,80.18,4400.0,61.6426,61.6426,61.6349,61.6426,4400.0
2015-05-18 12:15:00,80.17,80.18,80.17,80.17,6400.0,61.6349,61.6426,61.6349,61.6349,6400.0
2015-05-18 12:20:00,80.17,80.2,80.17,80.17,35500.0,61.6349,61.6579,61.6349,61.6349,35500.0
2015-05-18 12:25:00,80.18,80.18,80.17,80.17,4300.0,61.6426,61.6426,61.6349,61.6349,4300.0
2015-05-18 12:30:00,80.17,80.18,80.16,80.17,8000.0,61.6349,61.6426,61.6272,61.6349,8000.0
2015-05-18 12:35:00,80.16,80.18,80.15,80.17,10300.0,61.6272,61.6426,61.6195,61.6349,10300.0
2015-05-18 12:40:00,80.17,80.18,80.16,80.17,800.0,61.6349,61.6426,61.6272,61.6349,800.0
2015-05-18 12:45:00,80.17,80.18,80.16,80.17,2300.0,61.6349,61.6426,61.6272,61.6349,2300.0
2015-05-18 12:50:00,80.17,80.17,80.16,80.16,1900.0,61.6349,61.6349,61.6272,61.6272,1900.0
2015-05-18 12:55:00,80.17,80.17,80.16,80.16,5800.0,61.6349,61.6349,61.6272,61.6272,5800.0
2015-05-18 13:00:00,80.17,80.17,80.16,80.16,2000.0,61.6349,61.6349,61.6272,61.6272,2000.0
2015-05-18 13:05:00,80.17,80.17,80.16,80.16,2200.0,61.6349,61.6349,61.6272,61.6272,2200.0
2015-05-18 13:10:00,80.16,80.17,80.16,80.16,3600.0,61.6272,61.6349,61.6272,61.6272,3600.0
2015-05-18 13:15:00,80.16,80.17,80.16,80.16,1900.0,61.6272,61.6349,61.6272,61.6272,1900.0
2015-05-18 13:20:00,80.17,80.17,80.16,80.17,1200.0,61.6349,61.6349,61.6272,61.6349,1200.0
2015-05-18 13:25:00,80.17,80.17,80.16,80.17,21600.0,61.6349,61.6349,61.6272,61.6349,21600.0
2015-05-18 13:30:00,80.17,80.17,80.16,80.17,10700.0,61.6349,61.6349,61.6272,61.6349,10700.0
2015-05-18 13:35:00,80.17,80.17,80.16,80.17,5200.0,61.6349,61.6349,61.6272,61.6349,5200.0
2015-05-18 13:40:00,80.17,80.17,80.16,80.17,1800.0,61.6349,61.6349,61.6272,61.6349,1800.0
2015-05-18 13:45:00,80.17,80.17,80.16,80.17,4300.0,61.6349,61.6349,61.6272,61.6349,4300.0
2015-05-18 13:50:00,80.17,80.17,80.16,80.17,6000.0,61.6349,61.6349,61.6272,61.6349,6000.0
2015-05-18 13:55:00,80.17,80.17,80.16,80.16,3300.0,61.6349,61.6349,61.6272,61.6272,3300.0
2015-05-18 14:00:00,80.16,80.17,80.13,80.13,11500.0,61.6272,61.6349,61.6041,61.6041,11500.0
2015-05-18 14:05:00,80.12,80.13,80.11,80.11,2100.0,61.5964,61.6041,61.5887,61.5887,2100.0
2015-05-18 14:10:00,80.11,80.14,80.11,80.13,23400.0,61.5887,61.6118,61.5887,61.6041,23400.0
2015-05-18 14:15:00,80.12,80.13,80.12,80.12,2900.0,61.5964,61.6041,61.5964,61.5964,2900.0
2015-05-18 14:20:00,80.13,80.13,80.12,80.13,1600.0,61.6041,61.6041,61.5964,61.6041,1600.0
2015-05-18 14:25:00,80.13,80.13,80.12,80.12,4400.0,61.6041,61.6041,61.5964,61.5964,4400.0
2015-05-18 14:30:00,80.13,80.15,80.12,80.15,31800.0,61.6041,61.6195,61.5964,61.6195,31800.0
2015-05-18 14:35:00,80.14,80.16,80.14,80.15,21200.0,61.6118,61.6272,61.6118,61.6195,21200.0
2015-05-18 14:40:00,80.15,80.16,80.14,80.15,2700.0,61.6195,61.6272,61.6118,61.6195,2700.0
2015-05-18 14:45:00,80.15,80.16,80.14,80.15,31900.0,61.6195,61.6272,61.6118,61.6195,31900.0
2015-05-18 14:50:00,80.15,80.15,80.14,80.15,5400.0,61.6195,61.6195,61.6118,61.6195,5400.0
2015-05-18 14:55:00,80.15,80.15,80.14,80.15,1700.0,61.6195,61.6195,61.6118,61.6195,1700.0
2015-05-18 15:00:00,80.15,80.16,80.15,80.16,6700.0,61.6195,61.6272,61.6195,61.6272,6700.0
2015-05-18 15:05:00,80.16,80.16,80.15,80.15,10600.0,61.6272,61.6272,61.6195,61.6195,10600.0
2015-05-18 15:10:00,80.15,80.16,80.15,80.15,2800.0,61.6195,61.6272,61.6195,61.6195,2800.0
2015-05-18 15:15:00,80.15,80.16,80.15,80.15,2600.0,61.6195,61.6272,61.6195,61.6195,2600.0
2015-05-18 15:20:00,80.16,80.16,80.15,80.16,1900.0,61.6272,61.6272,61.6195,61.6272,1900.0
2015-05-18 15:25:00,80.16,80.16,80.15,80.16,4400.0,61.6272,61.6272,61.6195,61.6272,4400.0
2015-05-18 15:30:00,80.16,80.17,80.15,80.16,21000.0,61.6272,61.6349,61.6195,61.6272,21000.0
2015-05-18 15:35:00,80.16,80.17,80.15,80.16,7600.0,61.6272,61.6349,61.6195,61.6272,7600.0
2015-05-18 15:40:00,80.16,80.17,80.15,80.16,4600.0,61.6272,61.6349,61.6195,61.6272,4600.0
2015-05-18 15:45:00,80.15,80.16,80.15,80.16,500.0,61.6195,61.6272,61.6195,61.6272,500.0
2015-05-18 15:50:00,80.16,80.16,80.14,80.15,10900.0,61.6272,61.6272,61.6118,61.6195,10900.0
2015-05-18 15:55:00,80.15,80.15,80.13,80.13,5000.0,61.6195,61.6195,61.6041,61.6041,5000.0
2015-05-19 09:30:00,80.07,80.08,80.05,80.05,35600.0,61.558,61.5657,61.5426,61.5426,35600.0
2015-05-19 09:35:00,80.06,80.07,80.06,80.06,3700.0,61.5503,61.558,61.5503,61.5503,3700.0
2015-05-19 09:40:00,80.06,80.07,80.06,80.07,2500.0,61.5503,61.558,61.5503,61.558,2500.0
2015-05-19 09:45:00,80.07,80.07,80.05,80.06,12100.0,61.558,61.558,61.5426,61.5503,12100.0
2015-05-19 09:50:00,80.06,80.06,80.05,80.06,14200.0,61.5503,61.5503,61.5426,61.5503,14200.0
2015-05-19 09:55:00,80.06,80.06,80.05,80.06,24400.0,61.5503,61.5503,61.5426,61.5503,24400.0
2015-05-19 10:00:00,80.06,80.06,80.05,80.06,700.0,61.5503,61.5503,61.5426,61.5503,700.0
2015-05-19 10:05:00,80.05,80.06,80.01,80.02,5400.0,61.5426,61.5503,61.5119,61.5195,5400.0
2015-05-19 10:10:00,80.03,80.04,80.01,80.03,5900.0,61.5272,61.5349,61.5119,61.5272,5900.0
2015-05-19 10:15:00,80.05,80.05,80.03,80.05,5500.0,61.5426,61.5426,61.5272,61.5426,5500.0
2015-05-19 10:20:00,80.05,80.05,80.03,80.04,34700.0,61.5426,61.5426,61.5272,61.5349,34700.0
2015-05-19 10:25:00,80.04,80.04,80.03,80.04,4800.0,61.5349,61.5349,61.5272,61.5349,4800.0
2015-05-19 10:30:00,80.05,80.07,80.05,80.06,8800.0,61.5426,61.558,61.5426,61.5503,8800.0
2015-05-19 10:35:00,80.06,80.08,80.06,80.07,7000.0,61.5503,61.5657,61.5503,61.558,7000.0
2015-05-19 10:40:00,80.08,80.08,80.06,80.07,1700.0,61.5657,61.5657,61.5503,61.558,1700.0
2015-05-19 10:45:00,80.07,80.08,80.06,80.07,3700.0,61.558,61.5657,61.5503,61.558,3700.0
2015-05-19 10:50:00,80.07,80.07,80.06,80.06,6400.0,61.558,61.558,61.5503,61.5503,6400.0
2015-05-19 10:55:00,80.07,80.07,80.06,80.06,1800.0,61.558,61.558,61.5503,61.5503,1800.0
2015-05-19 11:00:00,80.07,80.07,80.06,80.07,6100.0,61.558,61.558,61.5503,61.558,6100.0
2015-05-19 11:05:00,80.07,80.08,80.06,80.08,5500.0,61.558,61.5657,61.5503,61.5657,5500.0
2015-05-19 11:10:00,80.07,80.08,80.06,80.08,10900.0,61.558,61.5657,61.5503,61.5657,10900.0
2015-05-19 11:15:00,80.08,80.08,80.06,80.07,11500.0,61.5657,61.5657,61.5503,61.558,11500.0
2015-05-19 11:20:00,80.07,80.08,80.06,80.08,2000.0,61.558,61.5657,61.5503,61.5657,2000.0
2015-05-19 11:25:00,80.08,80.08,80.06,80.08,6800.0,61.5657,61.5657,61.5503,61.5657,6800.0
2015-05-19 11:30:00,80.07,80.08,80.06,80.06,800.0,61.558,61.5657,61.5503,61.5503,800.0
2015-05-19 11:35:00,80.08,80.08,80.06,80.07,4600.0,61.5657,61.5657,61.5503,61.558,4600.0
2015-05-19 11:40:00,80.06,80.07,80.06,80.07,8000.0,61.5503,61.558,61.5503,61.558,8000.0
2015-05-19 11:45:00,80.07,80.08,80.06,80.07,35400.0,61.558,61.5657,61.5503,61.558,35400.0
2015-05-19 11:50:00,80.08,80.08,80.06,80.06,9900.0,61.5657,61.5657,61.5503,61.5503,9900.0
2015-05-19 11:55:00,80.07,80.08,80.06,80.07,4100.0,61.558,61.5657,61.5503,61.558,4100.0
2015-05-19 12:00:00,80.06,80.08,80.06,80.07,6200.0,61.5503,61.5657,61.5503,61.558,6200.0
2015-05-19 12:05:00,80.07,80.08,80.06,80.08,2200.0,61.558,61.5657,61.5503,61.5657,2200.0
2015-05-19 12:10:00,80.07,80.08,80.07,80.07,1400.0,61.558,61.5657,61.558,61.558,1400.0
2015-05-19 12:15:00,80.06,80.08,80.06,80.06,2000.0,61.5503,61.5657,61.5503,61.5503,2000.0
2015-05-19 12:20:00,80.07,80.07,80.07,80.07,1000.0,61.558,61.558,61.558,61.558,1000.0
2015-05-19 12:25:00,80.06,80.07,80.06,80.07,6000.0,61.5503,61.558,61.5503,61.558,6000.0
2015-05-19 12:30:00,80.07,80.07,80.06,80.06,5300.0,61.558,61.558,61.5503,61.5503,5300.0
2015-05-19 12:35:00,80.06,80.07,80.06,80.07,3000.0,61.5503,61.558,61.5503,61.558,3000.0
2015-05-19 12:40:00,80.06,80.07,80.04,80.04,12200.0,61.5503,61.558,61.5349,61.5349,12200.0
2015-05-19 12:45:00,80.05,80.05,80.04,80.04,1600.0,61.5426,61.5426,61.5349,61.5349,1600.0
2015-05-19 12:50:00,80.05,80.05,80.04,80.04,700.0,61.5426,61.5426,61.5349,61.5349,700.0
2015-05-19 12:55:00,80.05,80.05,80.04,80.05,1200.0,61.5426,61.5426,61.5349,61.5426,1200.0
2015-05-19 13:00:00,80.05,80.05,80.04,80.04,8900.0,61.5426,61.5426,61.5349,61.5349,8900.0
2015-05-19 13:05:00,80.05,80.05,80.04,80.04,500.0,61.5426,61.5426,61.5349,61.5349,500.0
2015-05-19 13:10:00,80.04,80.05,80.03,80.03,4000.0,61.5349,61.5426,61.5272,61.5272,4000.0
2015-05-19 13:15:00,80.04,80.04,80.03,80.04,600.0,61.5349,61.5349,61.5272,61.5349,600.0
2015-05-19 13:20:00,80.03,80.04,80.03,80.03,2700.0,61.5272,61.5349,61.5272,61.5272,2700.0
2015-05-19 13:25:00,80.03,80.04,80.03,80.03,3100.0,61.5272,61.5349,61.5272,61.5272,3100.0
2015-05-19 13:30:00,80.03,80.04,80.0,80.0,15200.0,61.5272,61.5349,61.5042,61.5042,15200.0
2015-05-19 13:35:00,80.0,80.03,80.0,80.02,29800.0,61.5042,61.5272,61.5042,61.5195,29800.0
2015-05-19 13:40:00,80.03,80.03,80.0,80.0,20700.0,61.5272,61.5272,61.5042,61.5042,20700.0
2015-05-19 13:45:00,80.0,80.02,80.0,80.02,10800.0,61.5042,61.5195,61.5042,61.5195,10800.0
2015-05-19 13:50:00,80.01,80.02,80.01,80.02,4600.0,61.5119,61.5195,61.5119,61.5195,4600.0
2015-05-19 13:55:00,80.02,80.02,80.01,80.01,5400.0,61.5195,61.5195,61.5119,61.5119,5400.0
2015-05-19 14:00:00,80.02,80.03,80.01,80.03,3800.0,61.5195,61.5272,61.5119,61.5272,3800.0
2015-05-19 14:05:00,80.02,80.03,80.01,80.02,3000.0,61.5195,61.5272,61.5119,61.5195,3000.0
2015-05-19 14:10:00,80.02,80.03,80.0,80.01,4500.0,61.5195,61.5272,61.5042,61.5119,4500.0
2015-05-19 14:15:00,80.0,80.02,80.0,80.01,15000.0,61.5042,61.5195,61.5042,61.5119,15000.0
2015-05-19 14:20:00,80.0,80.02,80.0,80.01,16800.0,61.5042,61.5195,61.5042,61.5119,16800.0
2015-05-19 14:25:00,80.01,80.02,80.0,80.01,3400.0,61.5119,61.5195,61.5042,61.5119,3400.0
2015-05-19 14:30:00,80.0,80.02,80.0,80.0,1200.0,61.5042,61.5195,61.5042,61.5042,1200.0
2015-05-19 14:35:00,80.0,80.01,80.0,80.01,3400.0,61.5042,61.5119,61.5042,61.5119,3400.0
2015-05-19 14:40:00,80.01,80.01,80.0,80.0,1200.0,61.5119,61.5119,61.5042,61.5042,1200.0
2015-05-19 14:45:00,80.0,80.01,80.0,80.01,1200.0,61.5042,61.5119,61.5042,61.5119,1200.0
2015-05-19 14:50:00,80.0,80.01,80.0,80.01,2900.0,61.5042,61.5119,61.5042,61.5119,2900.0
2015-05-19 14:55:00,80.01,80.01,80.0,80.01,2900.0,61.5119,61.5119,61.5042,61.5119,2900.0
2015-05-19 15:00:00,80.0,80.02,80.0,80.01,8600.0,61.5042,61.5195,61.5042,61.5119,8600.0
2015-05-19 15:05:00,80.0,80.02,80.0,80.0,7800.0,61.5042,61.5195,61.5042,61.5042,7800.0
2015-05-19 15:10:00,80.01,80.01,80.0,80.01,1400.0,61.5119,61.5119,61.5042,61.5119,1400.0
2015-05-19 15:15:00,80.01,80.01,80.0,80.01,3200.0,61.5119,61.5119,61.5042,61.5119,3200.0
2015-05-19 15:20:00,80.0,80.01,80.0,80.01,8900.0,61.5042,61.5119,61.5042,61.5119,8900.0
2015-05-19 15:25:00,80.01,80.01,80.0,80.0,7100.0,61.5119,61.5119,61.5042,61.5042,7100.0
2015-05-19 15:30:00,80.01,80.01,80.0,80.01,2300.0,61.5119,61.5119,61.5042,61.5119,2300.0
2015-05-19 15:35:00,80.01,80.01,80.0,80.0,8700.0,61.5119,61.5119,61.5042,61.5042,8700.0
2015-05-19 15:40:00,80.01,80.01,80.0,80.01,1700.0,61.5119,61.5119,61.5042,61.5119,1700.0
2015-05-19 15:45:00,80.01,80.01,80.0,80.0,800.0,61.5119,61.5119,61.5042,61.5042,800.0
2015-05-19 15:50:00,80.0,80.01,80.0,80.0,8000.0,61.5042,61.5119,61.5042,61.5042,8000.0
2015-05-19 15:55:00,80.0,80.01,80.0,80.0,9900.0,61.5042,61.5119,61.5042,61.5042,9900.0
2015-05-20 09:30:00,80.02,80.04,80.0,80.04,9600.0,61.5195,61.5349,61.5042,61.5349,9600.0
2015-05-20 09:35:00,80.01,80.01,80.0,80.01,13500.0,61.5119,61.5119,61.5042,61.5119,13500.0
2015-05-20 09:40:00,80.01,80.01,80.0,80.01,12000.0,61.5119,61.5119,61.5042,61.5119,12000.0
2015-05-20 09:45:00,80.01,80.01,80.0,80.01,2700.0,61.5119,61.5119,61.5042,61.5119,2700.0
2015-05-20 09:50:00,80.01,80.01,80.0,80.0,8600.0,61.5119,61.5119,61.5042,61.5042,8600.0
2015-05-20 09:55:00,80.01,80.01,80.0,80.01,3800.0,61.5119,61.5119,61.5042,61.5119,3800.0
2015-05-20 10:00:00,80.0,80.01,80.0,80.0,400.0,61.5042,61.5119,61.5042,61.5042,400.0
2015-05-20 10:05:00,80.01,80.01,80.0,80.01,400.0,61.5119,61.5119,61.5042,61.5119,400.0
2015-05-20 10:10:00,80.0,80.01,80.0,80.01,2300.0,61.5042,61.5119,61.5042,61.5119,2300.0
2015-05-20 10:15:00,80.01,80.01,80.0,80.0,400.0,61.5119,61.5119,61.5042,61.5042,400.0
2015-05-20 10:20:00,80.01,80.01,80.0,80.01,5000.0,61.5119,61.5119,61.5042,61.5119,5000.0
2015-05-20 10:25:00,80.0,80.01,80.0,80.01,5800.0,61.5042,61.5119,61.5042,61.5119,5800.0
2015-05-20 10:30:00,80.01,80.01,80.0,80.01,3300.0,61.5119,61.5119,61.5042,61.5119,3300.0
2015-05-20 10:35:00,80.01,80.01,80.0,80.01,700.0,61.5119,61.5119,61.5042,61.5119,700.0
2015-05-20 10:40:00,80.0,80.01,80.0,80.01,35800.0,61.5042,61.5119,61.5042,61.5119,35800.0
2015-05-20 10:45:00,80.01,80.01,80.0,80.01,1100.0,61.5119,61.5119,61.5042,61.5119,1100.0
2015-05-20 10:50:00,80.01,80.01,80.0,80.01,2300.0,61.5119,61.5119,61.5042,61.5119,2300.0
2015-05-20 10:55:00,80.01,80.01,80.0,80.01,7200.0,61.5119,61.5119,61.5042,61.5119,7200.0
2015-05-20 11:00:00,80.01,80.01,80.0,80.0,600.0,61.5119,61.5119,61.5042,61.5042,600.0
2015-05-20 11:05:00,80.0,80.01,80.0,80.01,1600.0,61.5042,61.5119,61.5042,61.5119,1600.0
2015-05-20 11:10:00,80.0,80.01,80.0,80.01,3100.0,61.5042,61.5119,61.5042,61.5119,3100.0
2015-05-20 11:15:00,80.01,80.01,80.0,80.01,2300.0,61.5119,61.5119,61.5042,61.5119,2300.0
2015-05-20 11:20:00,80.01,80.01,80.0,80.01,1300.0,61.5119,61.5119,61.5042,61.5119,1300.0
2015-05-20 11:25:00,80.01,80.01,80.0,80.0,1100.0,61.5119,61.5119,61.5042,61.5042,1100.0
2015-05-20 11:30:00,80.0,80.01,80.0,80.0,300.0,61.5042,61.5119,61.5042,61.5042,300.0
2015-05-20 11:35:00,80.0,80.01,80.0,80.01,3600.0,61.5042,61.5119,61.5042,61.5119,3600.0
2015-05-20 11:40:00,80.01,80.01,80.0,80.01,800.0,61.5119,61.5119,61.5042,61.5119,800.0
2015-05-20 11:45:00,80.0,80.01,80.0,80.0,9900.0,61.5042,61.5119,61.5042,61.5042,9900.0
2015-05-20 11:50:00,80.0,80.01,79.99,80.0,38800.0,61.5042,61.5119,61.4965,61.5042,38800.0
2015-05-20 11:55:00,80.01,80.01,79.99,80.0,5400.0,61.5119,61.5119,61.4965,61.5042,5400.0
2015-05-20 12:00:00,79.99,80.01,79.99,80.0,10000.0,61.4965,61.5119,61.4965,61.5042,10000.0
2015-05-20 12:05:00,80.0,80.01,80.0,80.0,2800.0,61.5042,61.5119,61.5042,61.5042,2800.0
2015-05-20 12:10:00,80.01,80.01,79.99,79.99,1700.0,61.5119,61.5119,61.4965,61.4965,1700.0
2015-05-20 12:15:00,80.0,80.0,79.99,79.99,3500.0,61.5042,61.5042,61.4965,61.4965,3500.0
2015-05-20 12:20:00,79.99,80.0,79.98,79.98,3200.0,61.4965,61.5042,61.4888,61.4888,3200.0
2015-05-20 12:25:00,79.98,79.99,79.98,79.99,1400.0,61.4888,61.4965,61.4888,61.4965,1400.0
2015-05-20 12:30:00,79.98,79.99,79.98,79.99,5000.0,61.4888,61.4965,61.4888,61.4965,5000.0
2015-05-20 12:35:00,79.98,79.99,79.98,79.98,1300.0,61.4888,61.4965,61.4888,61.4888,1300.0
2015-05-20 12:40:00,79.98,80.0,79.97,80.0,23600.0,61.4888,61.5042,61.4811,61.5042,23600.0
2015-05-20 12:45:00,80.0,80.01,79.99,79.99,1800.0,61.5042,61.5119,61.4965,61.4965,1800.0
2015-05-20 12:50:00,79.99,80.0,79.99,80.0,900.0,61.4965,61.5042,61.4965,61.5042,900.0
2015-05-20 12:55:00,79.98,79.99,79.98,79.98,700.0,61.4888,61.4965,61.4888,61.4888,700.0
2015-05-20 13:00:00,79.98,79.99,79.98,79.99,1300.0,61.4888,61.4965,61.4888,61.4965,1300.0
2015-05-20 13:05:00,79.98,79.99,79.98,79.98,1400.0,61.4888,61.4965,61.4888,61.4888,1400.0
2015-05-20 13:10:00,79.99,79.99,79.98,79.98,9900.0,61.4965,61.4965,61.4888,61.4888,9900.0
2015-05-20 13:15:00,79.98,79.99,79.98,79.98,3300.0,61.4888,61.4965,61.4888,61.4888,3300.0
2015-05-20 13:20:00,79.99,79.99,79.98,79.98,4000.0,61.4965,61.4965,61.4888,61.4888,4000.0
2015-05-20 13:25:00,79.98,79.99,79.98,79.98,2400.0,61.4888,61.4965,61.4888,61.4888,2400.0
2015-05-20 13:30:00,79.98,79.99,79.98,79.98,1400.0,61.4888,61.4965,61.4888,61.4888,1400.0
2015-05-20 13:35:00,79.98,79.99,79.98,79.99,70700.0,61.4888,61.4965,61.4888,61.4965,70700.0
2015-05-20 13:40:00,79.99,80.01,79.99,80.0,12200.0,61.4965,61.5119,61.4965,61.5042,12200.0
2015-05-20 13:45:00,80.0,80.01,80.0,80.0,5600.0,61.5042,61.5119,61.5042,61.5042,5600.0
2015-05-20 13:50:00,80.0,80.01,80.0,80.01,2000.0,61.5042,61.5119,61.5042,61.5119,2000.0
2015-05-20 13:55:00,80.0,80.01,79.98,79.98,3700.0,61.5042,61.5119,61.4888,61.4888,3700.0
2015-05-20 14:00:00,80.0,80.0,79.98,79.98,6700.0,61.5042,61.5042,61.4888,61.4888,6700.0
2015-05-20 14:05:00,79.98,80.0,79.97,79.98,4400.0,61.4888,61.5042,61.4811,61.4888,4400.0
2015-05-20 14:10:00,79.98,80.0,79.98,80.0,3000.0,61.4888,61.5042,61.4888,61.5042,3000.0
2015-05-20 14:15:00,79.99,80.0,79.99,79.99,5200.0,61.4965,61.5042,61.4965,61.4965,5200.0
2015-05-20 14:20:00,80.0,80.0,79.99,80.0,7100.0,61.5042,61.5042,61.4965,61.5042,7100.0
2015-05-20 14:25:00,79.99,80.04,79.99,80.01,64800.0,61.4965,61.5349,61.4965,61.5119,64800.0
2015-05-20 14:30:00,80.02,80.02,80.0,80.01,4500.0,61.5195,61.5195,61.5042,61.5119,4500.0
2015-05-20 14:35:00,80.0,80.01,80.0,80.0,1200.0,61.5042,61.5119,61.5042,61.5042,1200.0
2015-05-20 14:40:00,80.01,80.01,80.0,80.01,9400.0,61.5119,61.5119,61.5042,61.5119,9400.0
2015-05-20 14:45:00,80.0,80.02,80.0,80.02,9400.0,61.5042,61.5195,61.5042,61.5195,9400.0
2015-05-20 14:50:00,80.01,80.02,80.0,80.01,7000.0,61.5119,61.5195,61.5042,61.5119,7000.0
2015-05-20 14:55:00,80.01,80.01,80.0,80.0,5100.0,61.5119,61.5119,61.5042,61.5042,5100.0
2015-05-20 15:00:00,80.01,80.01,80.0,80.0,2400.0,61.5119,61.5119,61.5042,61.5042,2400.0
2015-05-20 15:05:00,80.0,80.01,80.0,80.01,2000.0,61.5042,61.5119,61.5042,61.5119,2000.0
2015-05-20 15:10:00,80.0,80.01,79.99,80.01,11100.0,61.5042,61.5119,61.4965,61.5119,11100.0
2015-05-20 15:15:00,80.01,80.01,79.99,79.99,5400.0,61.5119,61.5119,61.4965,61.4965,5400.0
2015-05-20 15:20:00,79.99,80.0,79.99,79.99,8500.0,61.4965,61.5042,61.4965,61.4965,8500.0
2015-05-20 15:25:00,79.99,80.0,79.99,79.99,2400.0,61.4965,61.5042,61.4965,61.4965,2400.0
2015-05-20 15:30:00,79.99,79.99,79.98,79.98,14500.0,61.4965,61.4965,61.4888,61.4888,14500.0
2015-05-20 15:35:00,79.99,79.99,79.98,79.98,3500.0,61.4965,61.4965,61.4888,61.4888,3500.0
2015-05-20 15:40:00,79.98,79.99,79.98,79.98,11500.0,61.4888,61.4965,61.4888,61.4888,11500.0
2015-05-20 15:45:00,79.99,79.99,79.98,79.98,2800.0,61.4965,61.4965,61.4888,61.4888,2800.0
2015-05-20 15:50:00,79.99,80.02,79.98,80.01,11800.0,61.4965,61.5195,61.4888,61.5119,11800.0
2015-05-20 15:55:00,80.02,80.03,80.0,80.03,18800.0,61.5195,61.5272,61.5042,61.5272,18800.0
2015-05-21 09:30:00,80.01,80.06,79.98,80.05,25600.0,61.5119,61.5503,61.4888,61.5426,25600.0
2015-05-21 09:35:00,80.01,80.06,80.0,80.06,17700.0,61.5119,61.5503,61.5042,61.5503,17700.0
2015-05-21 09:40:00,80.06,80.07,80.03,80.07,40400.0,61.5503,61.558,61.5272,61.558,40400.0
2015-05-21 09:45:00,80.05,80.09,80.05,80.08,17600.0,61.5426,61.5734,61.5426,61.5657,17600.0
2015-05-21 09:50:00,80.08,80.1,80.08,80.09,22700.0,61.5657,61.581,61.5657,61.5734,22700.0
2015-05-21 09:55:00,80.09,80.1,80.08,80.09,6500.0,61.5734,61.581,61.5657,61.5734,6500.0
2015-05-21 10:00:00,80.09,80.11,80.08,80.1,7200.0,61.5734,61.5887,61.5657,61.581,7200.0
2015-05-21 10:05:00,80.11,80.11,80.1,80.1,8100.0,61.5887,61.5887,61.581,61.581,8100.0
2015-05-21 10:10:00,80.1,80.12,80.09,80.11,36900.0,61.581,61.5964,61.5734,61.5887,36900.0
2015-05-21 10:15:00,80.11,80.11,80.08,80.09,11200.0,61.5887,61.5887,61.5657,61.5734,11200.0
2015-05-21 10:20:00,80.08,80.1,80.07,80.08,3400.0,61.5657,61.581,61.558,61.5657,3400.0
2015-05-21 10:25:00,80.08,80.09,80.06,80.08,4200.0,61.5657,61.5734,61.5503,61.5657,4200.0
2015-05-21 10:30:00,80.07,80.09,80.07,80.08,1800.0,61.558,61.5734,61.558,61.5657,1800.0
2015-05-21 10:35:00,80.08,80.09,80.07,80.07,4100.0,61.5657,61.5734,61.558,61.558,4100.0
2015-05-21 10:40:00,80.08,80.1,80.07,80.09,6900.0,61.5657,61.581,61.558,61.5734,6900.0
2015-05-21 10:45:00,80.08,80.09,80.07,80.08,8600.0,61.5657,61.5734,61.558,61.5657,8600.0
2015-05-21 10:50:00,80.08,80.08,80.07,80.07,16300.0,61.5657,61.5657,61.558,61.558,16300.0
2015-05-21 10:55:00,80.07,80.08,80.06,80.07,1400.0,61.558,61.5657,61.5503,61.558,1400.0
2015-05-21 11:00:00,80.06,80.08,80.06,80.06,3500.0,61.5503,61.5657,61.5503,61.5503,3500.0
2015-05-21 11:05:00,80.07,80.08,80.06,80.07,1800.0,61.558,61.5657,61.5503,61.558,1800.0
2015-05-21 11:10:00,80.09,80.09,80.06,80.07,4100.0,61.5734,61.5734,61.5503,61.558,4100.0
2015-05-21 11:15:00,80.08,80.09,80.06,80.07,3400.0,61.5657,61.5734,61.5503,61.558,3400.0
2015-05-21 11:20:00,80.09,80.09,80.07,80.08,2100.0,61.5734,61.5734,61.558,61.5657,2100.0
2015-05-21 11:25:00,80.08,80.11,80.08,80.1,54600.0,61.5657,61.5887,61.5657,61.581,54600.0
2015-05-21 11:30:00,80.1,80.11,80.09,80.1,42600.0,61.581,61.5887,61.5734,61.581,42600.0
2015-05-21 11:35:00,80.1,80.11,80.09,80.1,8500.0,61.581,61.5887,61.5734,61.581,8500.0
2015-05-21 11:40:00,80.09,80.1,80.09,80.09,1900.0,61.5734,61.581,61.5734,61.5734,1900.0
2015-05-21 11:45:00,80.09,80.1,80.09,80.1,8900.0,61.5734,61.581,61.5734,61.581,8900.0
2015-05-21 11:50:00,80.1,80.1,80.09,80.09,3400.0,61.581,61.581,61.5734,61.5734,3400.0
2015-05-21 11:55:00,80.09,80.1,80.09,80.1,2000.0,61.5734,61.581,61.5734,61.581,2000.0
2015-05-21 12:00:00,80.09,80.1,80.09,80.1,3500.0,61.5734,61.581,61.5734,61.581,3500.0
2015-05-21 12:05:00,80.1,80.1,80.09,80.1,1300.0,61.581,61.581,61.5734,61.581,1300.0
2015-05-21 12:10:00,80.1,80.1,80.09,80.09,1100.0,61.581,61.581,61.5734,61.5734,1100.0
2015-05-21 12:15:00,80.09,80.1,80.09,80.1,4400.0,61.5734,61.581,61.5734,61.581,4400.0
2015-05-21 12:20:00,80.1,80.1,80.09,80.1,29600.0,61.581,61.581,61.5734,61.581,29600.0
2015-05-21 12:25:00,80.1,80.1,80.09,80.1,4500.0,61.581,61.581,61.5734,61.581,4500.0
2015-05-21 12:30:00,80.1,80.1,80.09,80.1,7300.0,61.581,61.581,61.5734,61.581,7300.0
2015-05-21 12:35:00,80.1,80.11,80.09,80.09,35500.0,61.581,61.5887,61.5734,61.5734,35500.0
2015-05-21 12:40:00,80.1,80.11,80.09,80.11,12600.0,61.581,61.5887,61.5734,61.5887,12600.0
2015-05-21 12:45:00,80.11,80.12,80.1,80.12,5700.0,61.5887,61.5964,61.581,61.5964,5700.0
2015-05-21 12:50:00,80.12,80.12,80.1,80.1,8300.0,61.5964,61.5964,61.581,61.581,8300.0
2015-05-21 12:55:00,80.1,80.1,80.09,80.1,4200.0,61.581,61.581,61.5734,61.581,4200.0
2015-05-21 13:00:00,80.09,80.11,80.09,80.1,37100.0,61.5734,61.5887,61.5734,61.581,37100.0
2015-05-21 13:05:00,80.1,80.11,80.1,80.11,21000.0,61.581,61.5887,61.581,61.5887,21000.0
2015-05-21 13:10:00,80.11,80.11,80.1,80.11,1300.0,61.5887,61.5887,61.581,61.5887,1300.0
2015-05-21 13:15:00,80.11,80.11,80.1,80.1,407700.0,61.5887,61.5887,61.581,61.581,407700.0
2015-05-21 13:20:00,80.11,80.12,80.1,80.12,33400.0,61.5887,61.5964,61.581,61.5964,33400.0
2015-05-21 13:25:00,80.11,80.13,80.11,80.12,33100.0,61.5887,61.6041,61.5887,61.5964,33100.0
2015-05-21 13:30:00,80.12,80.13,80.11,80.12,20200.0,61.5964,61.6041,61.5887,61.5964,20200.0
2015-05-21 13:35:00,80.11,80.13,80.11,80.12,11300.0,61.5887,61.6041,61.5887,61.5964,11300.0
2015-05-21 13:40:00,80.12,80.13,80.11,80.12,2800.0,61.5964,61.6041,61.5887,61.5964,2800.0
2015-05-21 13:45:00,80.13,80.13,80.11,80.12,4400.0,61.6041,61.6041,61.5887,61.5964,4400.0
2015-05-21 13:50:00,80.12,80.12,80.09,80.11,2600.0,61.5964,61.5964,61.5734,61.5887,2600.0
2015-05-21 13:55:00,80.11,80.12,80.1,80.11,607300.0,61.5887,61.5964,61.581,61.5887,607300.0
2015-05-21 14:00:00,80.11,80.11,80.1,80.11,5700.0,61.5887,61.5887,61.581,61.5887,5700.0
2015-05-21 14:05:00,80.11,80.11,80.1,80.1,10600.0,61.5887,61.5887,61.581,61.581,10600.0
2015-05-21 14:10:00,80.1,80.11,80.09,80.11,139900.0,61.581,61.5887,61.5734,61.5887,139900.0
2015-05-21 14:15:00,80.11,80.16,80.1,80.11,43200.0,61.5887,61.6272,61.581,61.5887,43200.0
2015-05-21 14:20:00,80.11,80.12,80.11,80.11,1900.0,61.5887,61.5964,61.5887,61.5887,1900.0
2015-05-21 14:25:00,80.12,80.13,80.11,80.12,178100.0,61.5964,61.6041,61.5887,61.5964,178100.0
2015-05-21 14:30:00,80.12,80.13,80.11,80.11,3800.0,61.5964,61.6041,61.5887,61.5887,3800.0
2015-05-21 14:35:00,80.12,80.13,80.11,80.12,5700.0,61.5964,61.6041,61.5887,61.5964,5700.0
2015-05-21 14:40:00,80.13,80.13,80.11,80.12,3700.0,61.6041,61.6041,61.5887,61.5964,3700.0
2015-05-21 14:45:00,80.11,80.13,80.11,80.12,2200.0,61.5887,61.6041,61.5887,61.5964,2200.0
2015-05-21 14:50:00,80.12,80.12,80.11,80.11,6600.0,61.5964,61.5964,61.5887,61.5887,6600.0
2015-05-21 14:55:00,80.12,80.13,80.11,80.12,19000.0,61.5964,61.6041,61.5887,61.5964,19000.0
2015-05-21 15:00:00,80.12,80.13,80.11,80.12,32100.0,61.5964,61.6041,61.5887,61.5964,32100.0
2015-05-21 15:05:00,80.12,80.13,80.11,80.12,15000.0,61.5964,61.6041,61.5887,61.5964,15000.0
2015-05-21 15:10:00,80.11,80.12,80.11,80.12,2900.0,61.5887,61.5964,61.5887,61.5964,2900.0
2015-05-21 15:15:00,80.12,80.12,80.11,80.12,2700.0,61.5964,61.5964,61.5887,61.5964,2700.0
2015-05-21 15:20:00,80.12,80.13,80.11,80.13,9200.0,61.5964,61.6041,61.5887,61.6041,9200.0
2015-05-21 15:25:00,80.13,80.13,80.12,80.13,7400.0,61.6041,61.6041,61.5964,61.6041,7400.0
2015-05-21 15:30:00,80.12,80.13,80.12,80.12,6000.0,61.5964,61.6041,61.5964,61.5964,6000.0
2015-05-21 15:35:00,80.13,80.13,80.11,80.11,12500.0,61.6041,61.6041,61.5887,61.5887,12500.0
2015-05-21 15:40:00,80.12,80.13,80.11,80.11,4800.0,61.5964,61.6041,61.5887,61.5887,4800.0
2015-05-21 15:45:00,80.12,80.13,80.11,80.12,10100.0,61.5964,61.6041,61.5887,61.5964,10100.0
2015-05-21 15:50:00,80.12,80.13,80.11,80.12,7300.0,61.5964,61.6041,61.5887,61.5964,7300.0
2015-05-21 15:55:00,80.11,80.13,80.11,80.13,29600.0,61.5887,61.6041,61.5887,61.6041,29600.0
2015-05-22 09:30:00,80.03,80.05,80.0,80.05,14300.0,61.5272,61.5426,61.5042,61.5426,14300.0
2015-05-22 09:35:00,80.01,80.05,80.0,80.01,4400.0,61.5119,61.5426,61.5042,61.5119,4400.0
2015-05-22 09:40:00,80.02,80.03,80.0,80.01,2500.0,61.5195,61.5272,61.5042,61.5119,2500.0
2015-05-22 09:45:00,80.02,80.03,80.0,80.03,3700.0,61.5195,61.5272,61.5042,61.5272,3700.0
2015-05-22 09:50:00,80.04,80.04,80.01,80.01,1300.0,61.5349,61.5349,61.5119,61.5119,1300.0
2015-05-22 09:55:00,80.03,80.04,80.02,80.03,300.0,61.5272,61.5349,61.5195,61.5272,300.0
2015-05-22 10:00:00,80.03,80.03,80.01,80.02,5200.0,61.5272,61.5272,61.5119,61.5195,5200.0
2015-05-22 10:05:00,80.02,80.02,80.01,80.02,2500.0,61.5195,61.5195,61.5119,61.5195,2500.0
2015-05-22 10:10:00,80.01,80.02,80.01,80.02,3000.0,61.5119,61.5195,61.5119,61.5195,3000.0
2015-05-22 10:15:00,80.02,80.02,80.01,80.01,4400.0,61.5195,61.5195,61.5119,61.5119,4400.0
2015-05-22 10:20:00,80.02,80.02,80.01,80.01,1100.0,61.5195,61.5195,61.5119,61.5119,1100.0
2015-05-22 10:25:00,80.02,80.02,80.01,80.01,3300.0,61.5195,61.5195,61.5119,61.5119,3300.0
2015-05-22 10:30:00,80.02,80.02,80.01,80.01,1100.0,61.5195,61.5195,61.5119,61.5119,1100.0
2015-05-22 10:35:00,80.02,80.02,80.01,80.01,1700.0,61.5195,61.5195,61.5119,61.5119,1700.0
2015-05-22 10:40:00,80.02,80.02,80.01,80.01,5800.0,61.5195,61.5195,61.5119,61.5119,5800.0
2015-05-22 10:45:00,80.02,80.02,80.01,80.01,1700.0,61.5195,61.5195,61.5119,61.5119,1700.0
2015-05-22 10:50:00,80.02,80.03,80.0,80.02,17200.0,61.5195,61.5272,61.5042,61.5195,17200.0
2015-05-22 10:55:00,80.0,80.03,80.0,80.03,3300.0,61.5042,61.5272,61.5042,61.5272,3300.0
2015-05-22 11:00:00,80.01,80.02,80.01,80.02,4100.0,61.5119,61.5195,61.5119,61.5195,4100.0
2015-05-22 11:05:00,80.01,80.01,79.98,79.99,18500.0,61.5119,61.5119,61.4888,61.4965,18500.0
2015-05-22 11:10:00,80.0,80.01,79.99,80.0,2400.0,61.5042,61.5119,61.4965,61.5042,2400.0
2015-05-22 11:15:00,79.99,80.01,79.98,80.0,4000.0,61.4965,61.5119,61.4888,61.5042,4000.0
2015-05-22 11:20:00,80.0,80.01,79.99,80.01,2900.0,61.5042,61.5119,61.4965,61.5119,2900.0
2015-05-22 11:25:00,80.01,80.01,80.0,80.01,2200.0,61.5119,61.5119,61.5042,61.5119,2200.0
2015-05-22 11:30:00,80.01,80.01,80.0,80.01,1000.0,61.5119,61.5119,61.5042,61.5119,1000.0
2015-05-22 11:35:00,80.0,80.01,80.0,80.01,1900.0,61.5042,61.5119,61.5042,61.5119,1900.0
2015-05-22 11:40:00,80.01,80.01,80.0,80.01,2700.0,61.5119,61.5119,61.5042,61.5119,2700.0
2015-05-22 11:45:00,80.01,80.01,80.0,80.01,1100.0,61.5119,61.5119,61.5042,61.5119,1100.0
2015-05-22 11:50:00,80.01,80.01,80.0,80.01,300.0,61.5119,61.5119,61.5042,61.5119,300.0
2015-05-22 11:55:00,80.01,80.01,79.98,80.0,6100.0,61.5119,61.5119,61.4888,61.5042,6100.0
2015-05-22 12:00:00,80.0,80.0,79.99,79.99,2700.0,61.5042,61.5042,61.4965,61.4965,2700.0
2015-05-22 12:05:00,79.99,80.0,79.98,79.98,14100.0,61.4965,61.5042,61.4888,61.4888,14100.0
2015-05-22 12:10:00,79.98,79.99,79.97,79.98,3200.0,61.4888,61.4965,61.4811,61.4888,3200.0
2015-05-22 12:15:00,79.98,79.99,79.98,79.98,2700.0,61.4888,61.4965,61.4888,61.4888,2700.0
2015-05-22 12:20:00,79.98,79.99,79.96,79.97,101400.0,61.4888,61.4965,61.4734,61.4811,101400.0
2015-05-22 12:25:00,79.97,79.98,79.97,79.97,2200.0,61.4811,61.4888,61.4811,61.4811,2200.0
2015-05-22 12:30:00,79.98,79.98,79.97,79.98,13100.0,61.4888,61.4888,61.4811,61.4888,13100.0
2015-05-22 12:35:00,79.97,79.98,79.97,79.98,1500.0,61.4811,61.4888,61.4811,61.4888,1500.0
2015-05-22 12:40:00,79.97,79.97,79.97,79.97,1300.0,61.4811,61.4811,61.4811,61.4811,1300.0
2015-05-22 12:45:00,79.98,79.98,79.97,79.98,1600.0,61.4888,61.4888,61.4811,61.4888,1600.0
2015-05-22 12:50:00,79.97,79.98,79.97,79.98,1800.0,61.4811,61.4888,61.4811,61.4888,1800.0
2015-05-22 12:55:00,79.97,79.99,79.97,79.97,7400.0,61.4811,61.4965,61.4811,61.4811,7400.0
2015-05-22 13:00:00,79.97,79.98,79.97,79.98,3100.0,61.4811,61.4888,61.4811,61.4888,3100.0
2015-05-22 13:05:00,79.98,79.98,79.97,79.98,3800.0,61.4888,61.4888,61.4811,61.4888,3800.0
2015-05-22 13:10:00,79.97,79.98,79.97,79.98,2700.0,61.4811,61.4888,61.4811,61.4888,2700.0
2015-05-22 13:15:00,79.97,79.98,79.97,79.98,109600.0,61.4811,61.4888,61.4811,61.4888,109600.0
2015-05-22 13:20:00,79.98,79.98,79.97,79.98,6800.0,61.4888,61.4888,61.4811,61.4888,6800.0
2015-05-22 13:25:00,79.97,79.98,79.97,79.98,2900.0,61.4811,61.4888,61.4811,61.4888,2900.0
2015-05-22 13:30:00,79.97,79.98,79.97,79.98,800.0,61.4811,61.4888,61.4811,61.4888,800.0
2015-05-22 13:35:00,79.98,79.98,79.97,79.98,1400.0,61.4888,61.4888,61.4811,61.4888,1400.0
2015-05-22 13:40:00,79.98,79.98,79.97,79.98,10300.0,61.4888,61.4888,61.4811,61.4888,10300.0
2015-05-22 13:45:00,79.98,79.99,79.97,79.99,13900.0,61.4888,61.4965,61.4811,61.4965,13900.0
2015-05-22 13:50:00,79.98,79.99,79.98,79.99,4200.0,61.4888,61.4965,61.4888,61.4965,4200.0
2015-05-22 13:55:00,79.98,79.99,79.98,79.99,500.0,61.4888,61.4965,61.4888,61.4965,500.0
2015-05-22 14:00:00,79.99,79.99,79.98,79.99,5400.0,61.4965,61.4965,61.4888,61.4965,5400.0
2015-05-22 14:05:00,79.98,79.99,79.98,79.98,2300.0,61.4888,61.4965,61.4888,61.4888,2300.0
2015-05-22 14:10:00,79.98,79.99,79.98,79.98,2900.0,61.4888,61.4965,61.4888,61.4888,2900.0
2015-05-22 14:15:00,79.98,79.99,79.98,79.98,1300.0,61.4888,61.4965,61.4888,61.4888,1300.0
2015-05-22 14:20:00,79.99,79.99,79.98,79.98,9400.0,61.4965,61.4965,61.4888,61.4888,9400.0
2015-05-22 14:25:00,79.98,79.99,79.98,79.98,4000.0,61.4888,61.4965,61.4888,61.4888,4000.0
2015-05-22 14:30:00,79.98,79.99,79.98,79.98,2100.0,61.4888,61.4965,61.4888,61.4888,2100.0
2015-05-22 14:35:00,79.98,79.99,79.98,79.98,1800.0,61.4888,61.4965,61.4888,61.4888,1800.0
2015-05-22 14:40:00,79.98,79.99,79.98,79.99,3600.0,61.4888,61.4965,61.4888,61.4965,3600.0
2015-05-22 14:45:00,79.99,79.99,79.98,79.98,7100.0,61.4965,61.4965,61.4888,61.4888,7100.0
2015-05-22 14:50:00,79.99,79.99,79.98,79.98,12700.0,61.4965,61.4965,61.4888,61.4888,12700.0
2015-05-22 14:55:00,79.98,79.99,79.97,79.97,8200.0,61.4888,61.4965,61.4811,61.4811,8200.0
2015-05-22 15:00:00,79.98,79.98,79.97,79.98,2200.0,61.4888,61.4888,61.4811,61.4888,2200.0
2015-05-22 15:05:00,79.98,79.98,79.97,79.97,1500.0,61.4888,61.4888,61.4811,61.4811,1500.0
2015-05-22 15:10:00,79.98,79.98,79.97,79.98,3700.0,61.4888,61.4888,61.4811,61.4888,3700.0
2015-05-22 15:15:00,79.98,79.98,79.97,79.97,2100.0,61.4888,61.4888,61.4811,61.4811,2100.0
2015-05-22 15:20:00,79.97,79.98,79.97,79.98,14600.0,61.4811,61.4888,61.4811,61.4888,14600.0
2015-05-22 15:25:00,79.98,79.98,79.97,79.97,300.0,61.4888,61.4888,61.4811,61.4811,300.0
2015-05-22 15:30:00,79.98,79.98,79.97,79.97,900.0,61.4888,61.4888,61.4811,61.4811,900.0
2015-05-22 15:35:00,79.97,79.98,79.97,79.98,1400.0,61.4811,61.4888,61.4811,61.4888,1400.0
2015-05-22 15:40:00,79.98,79.98,79.97,79.97,3900.0,61.4888,61.4888,61.4811,61.4811,3900.0
2015-05-22 15:45:00,79.98,79.98,79.96,79.96,3100.0,61.4888,61.4888,61.4734,61.4734,3100.0
2015-05-22 15:50:00,79.96,79.97,79.96,79.97,4700.0,61.4734,61.4811,61.4734,61.4811,4700.0
2015-05-22 15:55:00,79.97,79.98,79.96,79.98,1800.0,61.4811,61.4888,61.4734,61.4888,1800.0
2015-05-26 09:30:00,79.94,79.94,79.9,79.91,21000.0,61.458,61.458,61.4273,61.435,21000.0
2015-05-26 09:35:00,79.91,79.94,79.91,79.93,4100.0,61.435,61.458,61.435,61.4504,4100.0
2015-05-26 09:40:00,79.94,79.94,79.91,79.93,4100.0,61.458,61.458,61.435,61.4504,4100.0
2015-05-26 09:45:00,79.93,79.95,79.92,79.95,800.0,61.4504,61.4657,61.4427,61.4657,800.0
2015-05-26 09:50:00,79.95,79.95,79.93,79.93,900.0,61.4657,61.4657,61.4504,61.4504,900.0
2015-05-26 09:55:00,79.95,79.96,79.95,79.96,2600.0,61.4657,61.4734,61.4657,61.4734,2600.0
2015-05-26 10:00:00,79.94,79.96,79.93,79.93,21300.0,61.458,61.4734,61.4504,61.4504,21300.0
2015-05-26 10:05:00,79.93,79.94,79.93,79.94,1500.0,61.4504,61.458,61.4504,61.458,1500.0
2015-05-26 10:10:00,79.94,79.95,79.92,79.95,4300.0,61.458,61.4657,61.4427,61.4657,4300.0
2015-05-26 10:15:00,79.95,79.95,79.93,79.94,2500.0,61.4657,61.4657,61.4504,61.458,2500.0
2015-05-26 10:20:00,79.94,79.95,79.93,79.95,1600.0,61.458,61.4657,61.4504,61.4657,1600.0
2015-05-26 10:25:00,79.94,79.95,79.94,79.95,5700.0,61.458,61.4657,61.458,61.4657,5700.0
2015-05-26 10:30:00,79.95,79.95,79.94,79.95,3300.0,61.4657,61.4657,61.458,61.4657,3300.0
2015-05-26 10:35:00,79.96,79.97,79.94,79.96,7500.0,61.4734,61.4811,61.458,61.4734,7500.0
2015-05-26 10:40:00,79.97,79.97,79.96,79.97,3300.0,61.4811,61.4811,61.4734,61.4811,3300.0
2015-05-26 10:45:00,79.97,79.97,79.96,79.96,2800.0,61.4811,61.4811,61.4734,61.4734,2800.0
2015-05-26 10:50:00,79.96,79.98,79.96,79.96,8400.0,61.4734,61.4888,61.4734,61.4734,8400.0
2015-05-26 10:55:00,79.96,79.97,79.95,79.96,6100.0,61.4734,61.4811,61.4657,61.4734,6100.0
2015-05-26 11:00:00,79.96,79.98,79.96,79.97,3400.0,61.4734,61.4888,61.4734,61.4811,3400.0
2015-05-26 11:05:00,79.96,80.0,79.96,79.98,9400.0,61.4734,61.5042,61.4734,61.4888,9400.0
2015-05-26 11:10:00,79.99,79.99,79.97,79.98,5100.0,61.4965,61.4965,61.4811,61.4888,5100.0
2015-05-26 11:15:00,79.98,80.0,79.97,80.0,2800.0,61.4888,61.5042,61.4811,61.5042,2800.0
2015-05-26 11:20:00,80.0,80.0,79.99,80.0,1400.0,61.5042,61.5042,61.4965,61.5042,1400.0
2015-05-26 11:25:00,80.0,80.0,79.99,80.0,6300.0,61.5042,61.5042,61.4965,61.5042,6300.0
2015-05-26 11:30:00,80.0,80.0,79.99,79.99,2200.0,61.5042,61.5042,61.4965,61.4965,2200.0
2015-05-26 11:35:00,80.0,80.0,79.99,80.0,4200.0,61.5042,61.5042,61.4965,61.5042,4200.0
2015-05-26 11:40:00,80.0,80.0,79.99,80.0,4700.0,61.5042,61.5042,61.4965,61.5042,4700.0
2015-05-26 11:45:00,79.99,80.01,79.99,80.01,3800.0,61.4965,61.5119,61.4965,61.5119,3800.0
2015-05-26 11:50:00,80.01,80.02,80.0,80.01,5900.0,61.5119,61.5195,61.5042,61.5119,5900.0
2015-05-26 11:55:00,80.01,80.02,80.01,80.01,2000.0,61.5119,61.5195,61.5119,61.5119,2000.0
2015-05-26 12:00:00,80.01,80.02,80.01,80.02,11700.0,61.5119,61.5195,61.5119,61.5195,11700.0
2015-05-26 12:05:00,80.01,80.02,80.0,80.0,14600.0,61.5119,61.5195,61.5042,61.5042,14600.0
2015-05-26 12:10:00,80.01,80.01,80.0,80.0,4100.0,61.5119,61.5119,61.5042,61.5042,4100.0
2015-05-26 12:15:00,80.01,80.01,79.99,80.0,17200.0,61.5119,61.5119,61.4965,61.5042,17200.0
2015-05-26 12:20:00,80.0,80.0,79.99,80.0,3400.0,61.5042,61.5042,61.4965,61.5042,3400.0
2015-05-26 12:25:00,80.0,80.0,79.99,79.99,1000.0,61.5042,61.5042,61.4965,61.4965,1000.0
2015-05-26 12:30:00,80.0,80.0,79.99,79.99,1400.0,61.5042,61.5042,61.4965,61.4965,1400.0
2015-05-26 12:35:00,79.99,80.0,79.98,79.98,22700.0,61.4965,61.5042,61.4888,61.4888,22700.0
2015-05-26 12:40:00,79.97,79.99,79.97,79.97,3000.0,61.4811,61.4965,61.4811,61.4811,3000.0
2015-05-26 12:45:00,79.98,79.98,79.97,79.98,24600.0,61.4888,61.4888,61.4811,61.4888,24600.0
2015-05-26 12:50:00,79.97,79.97,79.96,79.97,3700.0,61.4811,61.4811,61.4734,61.4811,3700.0
2015-05-26 12:55:00,79.97,79.97,79.96,79.97,800.0,61.4811,61.4811,61.4734,61.4811,800.0
2015-05-26 13:00:00,79.97,80.0,79.96,80.0,22100.0,61.4811,61.5042,61.4734,61.5042,22100.0
2015-05-26 13:05:00,79.99,80.01,79.98,80.01,4200.0,61.4965,61.5119,61.4888,61.5119,4200.0
2015-05-26 13:10:00,80.0,80.03,80.0,80.01,13600.0,61.5042,61.5272,61.5042,61.5119,13600.0
2015-05-26 13:15:00,80.01,80.02,80.01,80.01,1700.0,61.5119,61.5195,61.5119,61.5119,1700.0
2015-05-26 13:20:00,80.01,80.03,80.0,80.02,4900.0,61.5119,61.5272,61.5042,61.5195,4900.0
2015-05-26 13:25:00,80.02,80.03,80.01,80.01,4200.0,61.5195,61.5272,61.5119,61.5119,4200.0
2015-05-26 13:30:00,80.01,80.03,80.01,80.02,3000.0,61.5119,61.5272,61.5119,61.5195,3000.0
2015-05-26 13:35:00,80.01,80.02,80.01,80.01,1200.0,61.5119,61.5195,61.5119,61.5119,1200.0
2015-05-26 13:40:00,80.01,80.02,80.01,80.02,1100.0,61.5119,61.5195,61.5119,61.5195,1100.0
2015-05-26 13:45:00,80.01,80.02,80.01,80.02,11800.0,61.5119,61.5195,61.5119,61.5195,11800.0
2015-05-26 13:50:00,80.02,80.02,80.0,80.02,8800.0,61.5195,61.5195,61.5042,61.5195,8800.0
2015-05-26 13:55:00,80.01,80.02,80.01,80.02,1700.0,61.5119,61.5195,61.5119,61.5195,1700.0
2015-05-26 14:00:00,80.02,80.02,80.01,80.02,2100.0,61.5195,61.5195,61.5119,61.5195,2100.0
2015-05-26 14:05:00,80.02,80.03,80.01,80.03,24000.0,61.5195,61.5272,61.5119,61.5272,24000.0
2015-05-26 14:10:00,80.03,80.03,80.02,80.02,7900.0,61.5272,61.5272,61.5195,61.5195,7900.0
2015-05-26 14:15:00,80.03,80.03,80.02,80.03,3600.0,61.5272,61.5272,61.5195,61.5272,3600.0
2015-05-26 14:20:00,80.02,80.04,80.02,80.04,2500.0,61.5195,61.5349,61.5195,61.5349,2500.0
2015-05-26 14:25:00,80.04,80.04,80.03,80.04,5000.0,61.5349,61.5349,61.5272,61.5349,5000.0
2015-05-26 14:30:00,80.03,80.05,80.02,80.04,18600.0,61.5272,61.5426,61.5195,61.5349,18600.0
2015-05-26 14:35:00,80.04,80.05,80.03,80.03,4400.0,61.5349,61.5426,61.5272,61.5272,4400.0
2015-05-26 14:40:00,80.05,80.05,80.04,80.04,800.0,61.5426,61.5426,61.5349,61.5349,800.0
2015-05-26 14:45:00,80.03,80.05,80.03,80.05,12100.0,61.5272,61.5426,61.5272,61.5426,12100.0
2015-05-26 14:50:00,80.05,80.06,80.04,80.06,28700.0,61.5426,61.5503,61.5349,61.5503,28700.0
2015-05-26 14:55:00,80.05,80.06,80.02,80.04,23500.0,61.5426,61.5503,61.5195,61.5349,23500.0
2015-05-26 15:00:00,80.04,80.04,80.03,80.04,13100.0,61.5349,61.5349,61.5272,61.5349,13100.0
2015-05-26 15:05:00,80.03,80.04,80.02,80.03,6300.0,61.5272,61.5349,61.5195,61.5272,6300.0
2015-05-26 15:10:00,80.03,80.04,80.02,80.04,10100.0,61.5272,61.5349,61.5195,61.5349,10100.0
2015-05-26 15:15:00,80.03,80.04,80.02,80.04,10100.0,61.5272,61.5349,61.5195,61.5349,10100.0
2015-05-26 15:20:00,80.03,80.03,80.02,80.03,7400.0,61.5272,61.5272,61.5195,61.5272,7400.0
2015-05-26 15:25:00,80.02,80.03,80.02,80.03,3400.0,61.5195,61.5272,61.5195,61.5272,3400.0
2015-05-26 15:30:00,80.03,80.03,80.02,80.02,6700.0,61.5272,61.5272,61.5195,61.5195,6700.0
2015-05-26 15:35:00,80.03,80.03,80.02,80.02,4800.0,61.5272,61.5272,61.5195,61.5195,4800.0
2015-05-26 15:40:00,80.02,80.03,80.02,80.02,7700.0,61.5195,61.5272,61.5195,61.5195,7700.0
2015-05-26 15:45:00,80.02,80.03,80.02,80.02,9100.0,61.5195,61.5272,61.5195,61.5195,9100.0
2015-05-26 15:50:00,80.02,80.03,80.02,80.03,11700.0,61.5195,61.5272,61.5195,61.5272,11700.0
2015-05-26 15:55:00,80.03,80.05,80.02,80.04,59700.0,61.5272,61.5426,61.5195,61.5349,59700.0
2015-05-27 09:30:00,80.0,80.07,80.0,80.05,10900.0,61.5042,61.558,61.5042,61.5426,10900.0
2015-05-27 09:35:00,80.04,80.07,80.04,80.07,3100.0,61.5349,61.558,61.5349,61.558,3100.0
2015-05-27 09:40:00,80.02,80.05,80.01,80.04,2100.0,61.5195,61.5426,61.5119,61.5349,2100.0
2015-05-27 09:45:00,80.04,80.05,80.02,80.05,44900.0,61.5349,61.5426,61.5195,61.5426,44900.0
2015-05-27 09:50:00,80.04,80.04,80.0,80.01,7000.0,61.5349,61.5349,61.5042,61.5119,7000.0
2015-05-27 09:55:00,80.02,80.02,79.97,80.0,6400.0,61.5195,61.5195,61.4811,61.5042,6400.0
2015-05-27 10:00:00,80.0,80.01,79.99,79.99,3600.0,61.5042,61.5119,61.4965,61.4965,3600.0
2015-05-27 10:05:00,80.0,80.01,79.98,80.0,12100.0,61.5042,61.5119,61.4888,61.5042,12100.0
2015-05-27 10:10:00,80.0,80.01,79.97,79.97,5300.0,61.5042,61.5119,61.4811,61.4811,5300.0
2015-05-27 10:15:00,79.97,80.01,79.97,79.98,6400.0,61.4811,61.5119,61.4811,61.4888,6400.0
2015-05-27 10:20:00,79.98,80.02,79.97,79.97,10200.0,61.4888,61.5195,61.4811,61.4811,10200.0
2015-05-27 10:25:00,79.97,80.0,79.97,79.97,2300.0,61.4811,61.5042,61.4811,61.4811,2300.0
2015-05-27 10:30:00,79.99,80.0,79.97,79.98,6800.0,61.4965,61.5042,61.4811,61.4888,6800.0
2015-05-27 10:35:00,79.98,79.99,79.97,79.97,5100.0,61.4888,61.4965,61.4811,61.4811,5100.0
2015-05-27 10:40:00,79.97,79.99,79.97,79.97,4600.0,61.4811,61.4965,61.4811,61.4811,4600.0
2015-05-27 10:45:00,79.99,79.99,79.97,79.97,11200.0,61.4965,61.4965,61.4811,61.4811,11200.0
2015-05-27 10:50:00,79.98,79.99,79.97,79.98,5500.0,61.4888,61.4965,61.4811,61.4888,5500.0
2015-05-27 10:55:00,79.99,79.99,79.97,79.97,7200.0,61.4965,61.4965,61.4811,61.4811,7200.0
2015-05-27 11:00:00,79.99,79.99,79.98,79.99,500.0,61.4965,61.4965,61.4888,61.4965,500.0
2015-05-27 11:05:00,80.01,80.02,80.0,80.01,2300.0,61.5119,61.5195,61.5042,61.5119,2300.0
2015-05-27 11:10:00,80.02,80.02,79.99,80.0,7500.0,61.5195,61.5195,61.4965,61.5042,7500.0
2015-05-27 11:15:00,79.99,80.01,79.97,80.0,7000.0,61.4965,61.5119,61.4811,61.5042,7000.0
2015-05-27 11:20:00,80.02,80.02,79.99,80.0,6100.0,61.5195,61.5195,61.4965,61.5042,6100.0
2015-05-27 11:25:00,79.99,80.01,79.99,80.0,1200.0,61.4965,61.5119,61.4965,61.5042,1200.0
2015-05-27 11:30:00,79.99,80.01,79.99,79.99,5200.0,61.4965,61.5119,61.4965,61.4965,5200.0
2015-05-27 11:35:00,80.0,80.01,79.99,80.0,5700.0,61.5042,61.5119,61.4965,61.5042,5700.0
2015-05-27 11:40:00,80.0,80.01,80.0,80.01,16700.0,61.5042,61.5119,61.5042,61.5119,16700.0
2015-05-27 11:45:00,80.01,80.01,80.0,80.01,1300.0,61.5119,61.5119,61.5042,61.5119,1300.0
2015-05-27 11:50:00,80.01,80.01,80.0,80.0,3200.0,61.5119,61.5119,61.5042,61.5042,3200.0
2015-05-27 11:55:00,80.01,80.01,80.0,80.01,2700.0,61.5119,61.5119,61.5042,61.5119,2700.0
2015-05-27 12:00:00,80.01,80.01,80.0,80.01,9400.0,61.5119,61.5119,61.5042,61.5119,9400.0
2015-05-27 12:05:00,80.01,80.04,79.99,80.01,276600.0,61.5119,61.5349,61.4965,61.5119,276600.0
2015-05-27 12:10:00,80.01,80.02,79.99,80.0,14100.0,61.5119,61.5195,61.4965,61.5042,14100.0
2015-05-27 12:15:00,80.01,80.01,80.0,80.0,1500.0,61.5119,61.5119,61.5042,61.5042,1500.0
2015-05-27 12:20:00,80.01,80.01,80.0,80.0,1700.0,61.5119,61.5119,61.5042,61.5042,1700.0
2015-05-27 12:25:00,80.01,80.01,80.0,80.01,1200.0,61.5119,61.5119,61.5042,61.5119,1200.0
2015-05-27 12:30:00,80.01,80.01,80.0,80.01,9600.0,61.5119,61.5119,61.5042,61.5119,9600.0
2015-05-27 12:35:00,80.01,80.01,80.0,80.01,2400.0,61.5119,61.5119,61.5042,61.5119,2400.0
2015-05-27 12:40:00,80.01,80.01,80.0,80.01,7500.0,61.5119,61.5119,61.5042,61.5119,7500.0
2015-05-27 12:45:00,80.0,80.02,80.0,80.02,9100.0,61.5042,61.5195,61.5042,61.5195,9100.0
2015-05-27 12:50:00,80.01,80.02,80.0,80.0,2700.0,61.5119,61.5195,61.5042,61.5042,2700.0
2015-05-27 12:55:00,80.01,80.01,80.0,80.01,10500.0,61.5119,61.5119,61.5042,61.5119,10500.0
2015-05-27 13:00:00,80.01,80.02,80.0,80.02,2600.0,61.5119,61.5195,61.5042,61.5195,2600.0
2015-05-27 13:05:00,80.02,80.02,80.0,80.01,1500.0,61.5195,61.5195,61.5042,61.5119,1500.0
2015-05-27 13:10:00,80.01,80.03,80.01,80.03,2100.0,61.5119,61.5272,61.5119,61.5272,2100.0
2015-05-27 13:15:00,80.03,80.03,80.02,80.03,8100.0,61.5272,61.5272,61.5195,61.5272,8100.0
2015-05-27 13:20:00,80.03,80.03,80.02,80.03,1500.0,61.5272,61.5272,61.5195,61.5272,1500.0
2015-05-27 13:25:00,80.03,80.03,80.02,80.03,3200.0,61.5272,61.5272,61.5195,61.5272,3200.0
2015-05-27 13:30:00,80.03,80.03,80.02,80.02,3600.0,61.5272,61.5272,61.5195,61.5195,3600.0
2015-05-27 13:35:00,80.02,80.03,80.02,80.03,900.0,61.5195,61.5272,61.5195,61.5272,900.0
2015-05-27 13:40:00,80.03,80.03,80.02,80.03,1600.0,61.5272,61.5272,61.5195,61.5272,1600.0
2015-05-27 13:45:00,80.03,80.03,80.02,80.03,1900.0,61.5272,61.5272,61.5195,61.5272,1900.0
2015-05-27 13:50:00,80.03,80.03,80.02,80.03,4100.0,61.5272,61.5272,61.5195,61.5272,4100.0
2015-05-27 13:55:00,80.03,80.03,80.02,80.02,2100.0,61.5272,61.5272,61.5195,61.5195,2100.0
2015-05-27 14:00:00,80.02,80.03,80.02,80.03,4300.0,61.5195,61.5272,61.5195,61.5272,4300.0
2015-05-27 14:05:00,80.02,80.03,80.02,80.02,1400.0,61.5195,61.5272,61.5195,61.5195,1400.0
2015-05-27 14:10:00,80.03,80.03,80.02,80.02,4000.0,61.5272,61.5272,61.5195,61.5195,4000.0
2015-05-27 14:15:00,80.03,80.03,80.02,80.02,3400.0,61.5272,61.5272,61.5195,61.5195,3400.0
2015-05-27 14:20:00,80.02,80.03,80.02,80.03,1200.0,61.5195,61.5272,61.5195,61.5272,1200.0
2015-05-27 14:25:00,80.03,80.03,80.02,80.02,1200.0,61.5272,61.5272,61.5195,61.5195,1200.0
2015-05-27 14:30:00,80.03,80.03,80.02,80.03,14900.0,61.5272,61.5272,61.5195,61.5272,14900.0
2015-05-27 14:35:00,80.03,80.04,80.02,80.03,19400.0,61.5272,61.5349,61.5195,61.5272,19400.0
2015-05-27 14:40:00,80.03,80.04,80.02,80.04,13800.0,61.5272,61.5349,61.5195,61.5349,13800.0
2015-05-27 14:45:00,80.03,80.04,80.02,80.03,3600.0,61.5272,61.5349,61.5195,61.5272,3600.0
2015-05-27 14:50:00,80.04,80.04,80.02,80.03,1200.0,61.5349,61.5349,61.5195,61.5272,1200.0
2015-05-27 14:55:00,80.04,80.04,80.02,80.04,2200.0,61.5349,61.5349,61.5195,61.5349,2200.0
2015-05-27 15:00:00,80.03,80.04,80.02,80.03,25600.0,61.5272,61.5349,61.5195,61.5272,25600.0
2015-05-27 15:05:00,80.03,80.04,80.02,80.04,2800.0,61.5272,61.5349,61.5195,61.5349,2800.0
2015-05-27 15:10:00,80.04,80.04,80.02,80.04,23400.0,61.5349,61.5349,61.5195,61.5349,23400.0
2015-05-27 15:15:00,80.03,80.04,80.02,80.03,1000.0,61.5272,61.5349,61.5195,61.5272,1000.0
2015-05-27 15:20:00,80.03,80.04,80.02,80.03,2200.0,61.5272,61.5349,61.5195,61.5272,2200.0
2015-05-27 15:25:00,80.03,80.05,80.02,80.03,20900.0,61.5272,61.5426,61.5195,61.5272,20900.0
2015-05-27 15:30:00,80.04,80.05,80.03,80.04,1300.0,61.5349,61.5426,61.5272,61.5349,1300.0
2015-05-27 15:35:00,80.04,80.05,80.03,80.03,2200.0,61.5349,61.5426,61.5272,61.5272,2200.0
2015-05-27 15:40:00,80.04,80.05,80.03,80.04,13700.0,61.5349,61.5426,61.5272,61.5349,13700.0
2015-05-27 15:45:00,80.04,80.05,80.03,80.04,14100.0,61.5349,61.5426,61.5272,61.5349,14100.0
2015-05-27 15:50:00,80.05,80.06,80.03,80.05,10100.0,61.5426,61.5503,61.5272,61.5426,10100.0
2015-05-27 15:55:00,80.05,80.06,80.03,80.04,39200.0,61.5426,61.5503,61.5272,61.5349,39200.0
2015-05-28 09:30:00,80.06,80.06,80.01,80.04,37200.0,61.5503,61.5503,61.5119,61.5349,37200.0
2015-05-28 09:35:00,80.04,80.04,80.03,80.03,4100.0,61.5349,61.5349,61.5272,61.5272,4100.0
2015-05-28 09:40:00,80.04,80.04,80.03,80.04,10200.0,61.5349,61.5349,61.5272,61.5349,10200.0
2015-05-28 09:45:00,80.03,80.05,80.03,80.04,27400.0,61.5272,61.5426,61.5272,61.5349,27400.0
2015-05-28 09:50:00,80.06,80.08,80.06,80.08,2900.0,61.5503,61.5657,61.5503,61.5657,2900.0
2015-05-28 09:55:00,80.06,80.07,80.04,80.05,8900.0,61.5503,61.558,61.5349,61.5426,8900.0
2015-05-28 10:00:00,80.06,80.07,80.05,80.05,3500.0,61.5503,61.558,61.5426,61.5426,3500.0
2015-05-28 10:05:00,80.07,80.07,80.06,80.07,2000.0,61.558,61.558,61.5503,61.558,2000.0
2015-05-28 10:10:00,80.07,80.08,80.06,80.07,1700.0,61.558,61.5657,61.5503,61.558,1700.0
2015-05-28 10:15:00,80.06,80.08,80.06,80.07,2200.0,61.5503,61.5657,61.5503,61.558,2200.0
2015-05-28 10:20:00,80.08,80.08,80.05,80.08,1200.0,61.5657,61.5657,61.5426,61.5657,1200.0
2015-05-28 10:25:00,80.07,80.08,80.05,80.07,800.0,61.558,61.5657,61.5426,61.558,800.0
2015-05-28 10:30:00,80.08,80.08,80.06,80.06,500.0,61.5657,61.5657,61.5503,61.5503,500.0
2015-05-28 10:35:00,80.07,80.07,80.07,80.07,200.0,61.558,61.558,61.558,61.558,200.0
2015-05-28 10:40:00,80.07,80.07,80.05,80.05,1000.0,61.558,61.558,61.5426,61.5426,1000.0
2015-05-28 10:45:00,80.05,80.06,80.04,80.06,1700.0,61.5426,61.5503,61.5349,61.5503,1700.0
2015-05-28 10:50:00,80.05,80.06,80.05,80.05,600.0,61.5426,61.5503,61.5426,61.5426,600.0
2015-05-28 10:55:00,80.05,80.05,80.04,80.05,500.0,61.5426,61.5426,61.5349,61.5426,500.0
2015-05-28 11:00:00,80.06,80.06,80.04,80.06,11200.0,61.5503,61.5503,61.5349,61.5503,11200.0
2015-05-28 11:05:00,80.06,80.07,80.06,80.07,400.0,61.5503,61.558,61.5503,61.558,400.0
2015-05-28 11:10:00,80.07,80.07,80.06,80.07,1500.0,61.558,61.558,61.5503,61.558,1500.0
2015-05-28 11:15:00,80.07,80.07,80.05,80.07,3700.0,61.558,61.558,61.5426,61.558,3700.0
2015-05-28 11:20:00,80.06,80.07,80.04,80.04,6300.0,61.5503,61.558,61.5349,61.5349,6300.0
2015-05-28 11:25:00,80.06,80.06,80.04,80.04,200.0,61.5503,61.5503,61.5349,61.5349,200.0
2015-05-28 11:30:00,80.06,80.07,80.04,80.05,4100.0,61.5503,61.558,61.5349,61.5426,4100.0
2015-05-28 11:35:00,80.07,80.07,80.05,80.06,5600.0,61.558,61.558,61.5426,61.5503,5600.0
2015-05-28 11:40:00,80.06,80.07,80.05,80.07,7100.0,61.5503,61.558,61.5426,61.558,7100.0
2015-05-28 11:45:00,80.06,80.07,80.06,80.06,1100.0,61.5503,61.558,61.5503,61.5503,1100.0
2015-05-28 11:50:00,80.06,80.06,80.06,80.06,900.0,61.5503,61.5503,61.5503,61.5503,900.0
2015-05-28 11:55:00,80.07,80.07,80.06,80.07,2100.0,61.558,61.558,61.5503,61.558,2100.0
2015-05-28 12:00:00,80.07,80.07,80.06,80.06,1700.0,61.558,61.558,61.5503,61.5503,1700.0
2015-05-28 12:05:00,80.07,80.07,80.06,80.06,7400.0,61.558,61.558,61.5503,61.5503,7400.0
2015-05-28 12:10:00,80.06,80.07,80.06,80.07,1300.0,61.5503,61.558,61.5503,61.558,1300.0
2015-05-28 12:15:00,80.07,80.08,80.06,80.08,1300.0,61.558,61.5657,61.5503,61.5657,1300.0
2015-05-28 12:20:00,80.08,80.08,80.07,80.08,1400.0,61.5657,61.5657,61.558,61.5657,1400.0
2015-05-28 12:25:00,80.08,80.08,80.07,80.08,3500.0,61.5657,61.5657,61.558,61.5657,3500.0
2015-05-28 12:30:00,80.08,80.08,80.06,80.06,8100.0,61.5657,61.5657,61.5503,61.5503,8100.0
2015-05-28 12:35:00,80.07,80.07,80.06,80.06,1300.0,61.558,61.558,61.5503,61.5503,1300.0
2015-05-28 12:40:00,80.07,80.07,80.06,80.07,4300.0,61.558,61.558,61.5503,61.558,4300.0
2015-05-28 12:45:00,80.06,80.08,80.06,80.07,2600.0,61.5503,61.5657,61.5503,61.558,2600.0
2015-05-28 12:50:00,80.08,80.08,80.06,80.08,3100.0,61.5657,61.5657,61.5503,61.5657,3100.0
2015-05-28 12:55:00,80.07,80.08,80.06,80.07,1100.0,61.558,61.5657,61.5503,61.558,1100.0
2015-05-28 13:00:00,80.06,80.08,80.06,80.08,1100.0,61.5503,61.5657,61.5503,61.5657,1100.0
2015-05-28 13:05:00,80.08,80.08,80.07,80.08,1300.0,61.5657,61.5657,61.558,61.5657,1300.0
2015-05-28 13:10:00,80.08,80.08,80.07,80.08,1700.0,61.5657,61.5657,61.558,61.5657,1700.0
2015-05-28 13:15:00,80.08,80.08,80.07,80.08,300.0,61.5657,61.5657,61.558,61.5657,300.0
2015-05-28 13:20:00,80.08,80.08,80.08,80.08,700.0,61.5657,61.5657,61.5657,61.5657,700.0
2015-05-28 13:25:00,80.08,80.08,80.07,80.08,3400.0,61.5657,61.5657,61.558,61.5657,3400.0
2015-05-28 13:30:00,80.08,80.09,80.07,80.08,2500.0,61.5657,61.5734,61.558,61.5657,2500.0
2015-05-28 13:35:00,80.08,80.09,80.07,80.08,8100.0,61.5657,61.5734,61.558,61.5657,8100.0
2015-05-28 13:40:00,80.07,80.09,80.07,80.08,1600.0,61.558,61.5734,61.558,61.5657,1600.0
2015-05-28 13:45:00,80.08,80.1,80.07,80.08,29600.0,61.5657,61.581,61.558,61.5657,29600.0
2015-05-28 13:50:00,80.09,80.09,80.07,80.08,700.0,61.5734,61.5734,61.558,61.5657,700.0
2015-05-28 13:55:00,80.08,80.09,80.07,80.07,3500.0,61.5657,61.5734,61.558,61.558,3500.0
2015-05-28 14:00:00,80.08,80.09,80.07,80.09,4000.0,61.5657,61.5734,61.558,61.5734,4000.0
2015-05-28 14:05:00,80.08,80.09,80.07,80.08,5500.0,61.5657,61.5734,61.558,61.5657,5500.0
2015-05-28 14:10:00,80.07,80.09,80.07,80.08,4500.0,61.558,61.5734,61.558,61.5657,4500.0
2015-05-28 14:15:00,80.08,80.08,80.07,80.08,900.0,61.5657,61.5657,61.558,61.5657,900.0
2015-05-28 14:20:00,80.08,80.08,80.07,80.07,1700.0,61.5657,61.5657,61.558,61.558,1700.0
2015-05-28 14:25:00,80.09,80.09,80.07,80.08,500.0,61.5734,61.5734,61.558,61.5657,500.0
2015-05-28 14:30:00,80.08,80.09,80.07,80.07,3000.0,61.5657,61.5734,61.558,61.558,3000.0
2015-05-28 14:35:00,80.08,80.09,80.08,80.09,14400.0,61.5657,61.5734,61.5657,61.5734,14400.0
2015-05-28 14:40:00,80.08,80.09,80.07,80.08,2500.0,61.5657,61.5734,61.558,61.5657,2500.0
2015-05-28 14:45:00,80.08,80.09,80.07,80.08,1400.0,61.5657,61.5734,61.558,61.5657,1400.0
2015-05-28 14:50:00,80.08,80.09,80.07,80.08,2000.0,61.5657,61.5734,61.558,61.5657,2000.0
2015-05-28 14:55:00,80.07,80.09,80.07,80.07,1500.0,61.558,61.5734,61.558,61.558,1500.0
2015-05-28 15:00:00,80.08,80.09,80.07,80.08,2100.0,61.5657,61.5734,61.558,61.5657,2100.0
2015-05-28 15:05:00,80.08,80.09,80.07,80.08,1100.0,61.5657,61.5734,61.558,61.5657,1100.0
2015-05-28 15:10:00,80.08,80.09,80.07,80.07,3600.0,61.5657,61.5734,61.558,61.558,3600.0
2015-05-28 15:15:00,80.08,80.09,80.08,80.08,3100.0,61.5657,61.5734,61.5657,61.5657,3100.0
2015-05-28 15:20:00,80.08,80.09,80.07,80.08,2700.0,61.5657,61.5734,61.558,61.5657,2700.0
2015-05-28 15:25:00,80.08,80.09,80.07,80.08,2200.0,61.5657,61.5734,61.558,61.5657,2200.0
2015-05-28 15:30:00,80.08,80.09,80.08,80.08,4100.0,61.5657,61.5734,61.5657,61.5657,4100.0
2015-05-28 15:35:00,80.08,80.09,80.07,80.08,9100.0,61.5657,61.5734,61.558,61.5657,9100.0
2015-05-28 15:40:00,80.07,80.09,80.07,80.08,3600.0,61.558,61.5734,61.558,61.5657,3600.0
2015-05-28 15:45:00,80.09,80.09,80.07,80.08,9400.0,61.5734,61.5734,61.558,61.5657,9400.0
2015-05-28 15:50:00,80.08,80.09,80.07,80.08,14400.0,61.5657,61.5734,61.558,61.5657,14400.0
2015-05-28 15:55:00,80.08,80.09,80.07,80.08,11300.0,61.5657,61.5734,61.558,61.5657,11300.0
2015-05-29 09:30:00,80.06,80.1,80.02,80.04,26200.0,61.5503,61.581,61.5195,61.5349,26200.0
2015-05-29 09:35:00,80.04,80.05,80.03,80.05,29100.0,61.5349,61.5426,61.5272,61.5426,29100.0
2015-05-29 09:40:00,80.04,80.07,80.04,80.07,35900.0,61.5349,61.558,61.5349,61.558,35900.0
2015-05-29 09:45:00,80.07,80.09,80.07,80.09,5600.0,61.558,61.5734,61.558,61.5734,5600.0
2015-05-29 09:50:00,80.09,80.09,80.05,80.06,30200.0,61.5734,61.5734,61.5426,61.5503,30200.0
2015-05-29 09:55:00,80.07,80.07,80.05,80.07,5800.0,61.558,61.558,61.5426,61.558,5800.0
2015-05-29 10:00:00,80.06,80.06,80.04,80.05,4200.0,61.5503,61.5503,61.5349,61.5426,4200.0
2015-05-29 10:05:00,80.06,80.06,80.04,80.05,5800.0,61.5503,61.5503,61.5349,61.5426,5800.0
2015-05-29 10:10:00,80.05,80.05,80.04,80.05,4100.0,61.5426,61.5426,61.5349,61.5426,4100.0
2015-05-29 10:15:00,80.04,80.05,80.03,80.04,900.0,61.5349,61.5426,61.5272,61.5349,900.0
2015-05-29 10:20:00,80.04,80.05,80.03,80.03,1400.0,61.5349,61.5426,61.5272,61.5272,1400.0
2015-05-29 10:25:00,80.05,80.05,80.03,80.04,2400.0,61.5426,61.5426,61.5272,61.5349,2400.0
2015-05-29 10:30:00,80.03,80.04,80.02,80.03,5300.0,61.5272,61.5349,61.5195,61.5272,5300.0
2015-05-29 10:35:00,80.03,80.04,80.02,80.03,2500.0,61.5272,61.5349,61.5195,61.5272,2500.0
2015-05-29 10:40:00,80.03,80.04,80.02,80.02,4100.0,61.5272,61.5349,61.5195,61.5195,4100.0
2015-05-29 10:45:00,80.03,80.04,80.02,80.02,1100.0,61.5272,61.5349,61.5195,61.5195,1100.0
2015-05-29 10:50:00,80.03,80.04,80.02,80.02,500.0,61.5272,61.5349,61.5195,61.5195,500.0
2015-05-29 10:55:00,80.02,80.04,80.02,80.03,3600.0,61.5195,61.5349,61.5195,61.5272,3600.0
2015-05-29 11:00:00,80.02,80.04,80.02,80.02,5600.0,61.5195,61.5349,61.5195,61.5195,5600.0
2015-05-29 11:05:00,80.04,80.05,80.03,80.04,3200.0,61.5349,61.5426,61.5272,61.5349,3200.0
2015-05-29 11:10:00,80.04,80.05,80.04,80.04,7400.0,61.5349,61.5426,61.5349,61.5349,7400.0
2015-05-29 11:15:00,80.04,80.05,80.03,80.04,14500.0,61.5349,61.5426,61.5272,61.5349,14500.0
2015-05-29 11:20:00,80.05,80.05,80.04,80.05,2400.0,61.5426,61.5426,61.5349,61.5426,2400.0
2015-05-29 11:25:00,80.05,80.05,80.04,80.05,3500.0,61.5426,61.5426,61.5349,61.5426,3500.0
2015-05-29 11:30:00,80.05,80.05,80.05,80.05,1200.0,61.5426,61.5426,61.5426,61.5426,1200.0
2015-05-29 11:35:00,80.05,80.08,80.04,80.06,66500.0,61.5426,61.5657,61.5349,61.5503,66500.0
2015-05-29 11:40:00,80.06,80.06,80.05,80.06,6900.0,61.5503,61.5503,61.5426,61.5503,6900.0
2015-05-29 11:45:00,80.05,80.05,80.05,80.05,500.0,61.5426,61.5426,61.5426,61.5426,500.0
2015-05-29 11:50:00,80.06,80.07,80.05,80.06,7300.0,61.5503,61.558,61.5426,61.5503,7300.0
2015-05-29 11:55:00,80.06,80.07,80.06,80.07,1400.0,61.5503,61.558,61.5503,61.558,1400.0
2015-05-29 12:00:00,80.07,80.07,80.06,80.06,2300.0,61.558,61.558,61.5503,61.5503,2300.0
2015-05-29 12:05:00,80.06,80.07,80.06,80.07,2500.0,61.5503,61.558,61.5503,61.558,2500.0
2015-05-29 12:10:00,80.06,80.07,80.06,80.06,2800.0,61.5503,61.558,61.5503,61.5503,2800.0
2015-05-29 12:15:00,80.06,80.07,80.06,80.07,4200.0,61.5503,61.558,61.5503,61.558,4200.0
2015-05-29 12:20:00,80.06,80.07,80.06,80.07,1600.0,61.5503,61.558,61.5503,61.558,1600.0
2015-05-29 12:25:00,80.08,80.09,80.07,80.09,1300.0,61.5657,61.5734,61.558,61.5734,1300.0
2015-05-29 12:30:00,80.09,80.1,80.08,80.1,2400.0,61.5734,61.581,61.5657,61.581,2400.0
2015-05-29 12:35:00,80.1,80.1,80.09,80.09,2200.0,61.581,61.581,61.5734,61.5734,2200.0
2015-05-29 12:40:00,80.09,80.1,80.07,80.07,5500.0,61.5734,61.581,61.558,61.558,5500.0
2015-05-29 12:45:00,80.07,80.08,80.07,80.07,4700.0,61.558,61.5657,61.558,61.558,4700.0
2015-05-29 12:50:00,80.06,80.08,80.06,80.07,2100.0,61.5503,61.5657,61.5503,61.558,2100.0
2015-05-29 12:55:00,80.07,80.08,80.06,80.08,1300.0,61.558,61.5657,61.5503,61.5657,1300.0
2015-05-29 13:00:00,80.07,80.08,80.06,80.07,26200.0,61.558,61.5657,61.5503,61.558,26200.0
2015-05-29 13:05:00,80.07,80.08,80.06,80.08,2000.0,61.558,61.5657,61.5503,61.5657,2000.0
2015-05-29 13:10:00,80.07,80.08,80.06,80.07,5700.0,61.558,61.5657,61.5503,61.558,5700.0
2015-05-29 13:15:00,80.07,80.08,80.07,80.07,3900.0,61.558,61.5657,61.558,61.558,3900.0
2015-05-29 13:20:00,80.07,80.08,80.07,80.07,1200.0,61.558,61.5657,61.558,61.558,1200.0
2015-05-29 13:25:00,80.07,80.08,80.07,80.07,2100.0,61.558,61.5657,61.558,61.558,2100.0
2015-05-29 13:30:00,80.07,80.08,80.07,80.08,1800.0,61.558,61.5657,61.558,61.5657,1800.0
2015-05-29 13:35:00,80.07,80.08,80.07,80.07,3600.0,61.558,61.5657,61.558,61.558,3600.0
2015-05-29 13:40:00,80.08,80.08,80.07,80.07,3600.0,61.5657,61.5657,61.558,61.558,3600.0
2015-05-29 13:45:00,80.08,80.08,80.07,80.08,6700.0,61.5657,61.5657,61.558,61.5657,6700.0
2015-05-29 13:50:00,80.07,80.08,80.07,80.08,2200.0,61.558,61.5657,61.558,61.5657,2200.0
2015-05-29 13:55:00,80.07,80.08,80.07,80.07,3500.0,61.558,61.5657,61.558,61.558,3500.0
2015-05-29 14:00:00,80.07,80.09,80.07,80.09,7600.0,61.558,61.5734,61.558,61.5734,7600.0
2015-05-29 14:05:00,80.08,80.09,80.07,80.08,2700.0,61.5657,61.5734,61.558,61.5657,2700.0
2015-05-29 14:10:00,80.09,80.09,80.07,80.07,3400.0,61.5734,61.5734,61.558,61.558,3400.0
2015-05-29 14:15:00,80.09,80.09,80.07,80.08,4300.0,61.5734,61.5734,61.558,61.5657,4300.0
2015-05-29 14:20:00,80.09,80.09,80.07,80.09,9900.0,61.5734,61.5734,61.558,61.5734,9900.0
2015-05-29 14:25:00,80.08,80.09,80.07,80.07,2800.0,61.5657,61.5734,61.558,61.558,2800.0
2015-05-29 14:30:00,80.07,80.09,80.07,80.08,2000.0,61.558,61.5734,61.558,61.5657,2000.0
2015-05-29 14:35:00,80.08,80.09,80.08,80.08,21800.0,61.5657,61.5734,61.5657,61.5657,21800.0
2015-05-29 14:40:00,80.08,80.09,80.08,80.09,1900.0,61.5657,61.5734,61.5657,61.5734,1900.0
2015-05-29 14:45:00,80.08,80.09,80.08,80.08,1900.0,61.5657,61.5734,61.5657,61.5657,1900.0
2015-05-29 14:50:00,80.08,80.09,80.08,80.09,3700.0,61.5657,61.5734,61.5657,61.5734,3700.0
2015-05-29 14:55:00,80.09,80.09,80.08,80.09,4100.0,61.5734,61.5734,61.5657,61.5734,4100.0
2015-05-29 15:00:00,80.08,80.09,80.08,80.09,800.0,61.5657,61.5734,61.5657,61.5734,800.0
2015-05-29 15:05:00,80.09,80.09,80.08,80.09,1100.0,61.5734,61.5734,61.5657,61.5734,1100.0
2015-05-29 15:10:00,80.08,80.09,80.08,80.08,8100.0,61.5657,61.5734,61.5657,61.5657,8100.0
2015-05-29 15:15:00,80.08,80.09,80.07,80.07,8200.0,61.5657,61.5734,61.558,61.558,8200.0
2015-05-29 15:20:00,80.07,80.08,80.07,80.08,2700.0,61.558,61.5657,61.558,61.5657,2700.0
2015-05-29 15:25:00,80.08,80.08,80.07,80.08,7100.0,61.5657,61.5657,61.558,61.5657,7100.0
2015-05-29 15:30:00,80.07,80.08,80.07,80.08,6500.0,61.558,61.5657,61.558,61.5657,6500.0
2015-05-29 15:35:00,80.07,80.08,80.04,80.05,32800.0,61.558,61.5657,61.5349,61.5426,32800.0
2015-05-29 15:40:00,80.06,80.06,80.05,80.05,6500.0,61.5503,61.5503,61.5426,61.5426,6500.0
2015-05-29 15:45:00,80.05,80.06,80.04,80.05,5000.0,61.5426,61.5503,61.5349,61.5426,5000.0
2015-05-29 15:50:00,80.06,80.06,80.04,80.06,5000.0,61.5503,61.5503,61.5349,61.5503,5000.0
2015-05-29 15:55:00,80.05,80.07,80.04,80.07,7800.0,61.5426,61.558,61.5349,61.558,7800.0
2015-06-01 09:30:00,79.97,79.97,79.94,79.95,31388.0,61.5796,61.5796,61.5565,61.5642,31388.0
2015-06-01 09:35:00,79.95,79.96,79.93,79.95,2220.0,61.5642,61.5719,61.5488,61.5642,2220.0
2015-06-01 09:40:00,79.94,79.96,79.93,79.96,2519.0,61.5565,61.5719,61.5488,61.5719,2519.0
2015-06-01 09:45:00,79.96,79.98,79.94,79.95,22393.0,61.5719,61.5873,61.5565,61.5642,22393.0
2015-06-01 09:50:00,79.95,79.95,79.94,79.94,2600.0,61.5642,61.5642,61.5565,61.5565,2600.0
2015-06-01 09:55:00,79.94,79.95,79.94,79.95,7760.0,61.5565,61.5642,61.5565,61.5642,7760.0
2015-06-01 10:00:00,79.95,79.95,79.93,79.94,31390.0,61.5642,61.5642,61.5488,61.5565,31390.0
2015-06-01 10:05:00,79.94,79.94,79.93,79.93,3561.0,61.5565,61.5565,61.5488,61.5488,3561.0
2015-06-01 10:10:00,79.93,79.94,79.92,79.93,5509.0,61.5488,61.5565,61.5411,61.5488,5509.0
2015-06-01 10:15:00,79.93,79.93,79.92,79.93,10130.0,61.5488,61.5488,61.5411,61.5488,10130.0
2015-06-01 10:20:00,79.93,79.93,79.92,79.92,3702.0,61.5488,61.5488,61.5411,61.5411,3702.0
2015-06-01 10:25:00,79.93,79.93,79.92,79.93,3186.0,61.5488,61.5488,61.5411,61.5488,3186.0
2015-06-01 10:30:00,79.92,79.93,79.92,79.92,2208.0,61.5411,61.5488,61.5411,61.5411,2208.0
2015-06-01 10:35:00,79.92,79.94,79.92,79.94,3362.0,61.5411,61.5565,61.5411,61.5565,3362.0
2015-06-01 10:40:00,79.93,79.94,79.93,79.94,384.0,61.5488,61.5565,61.5488,61.5565,384.0
2015-06-01 10:45:00,79.94,79.95,79.93,79.93,5393.0,61.5565,61.5642,61.5488,61.5488,5393.0
2015-06-01 10:50:00,79.94,79.94,79.93,79.93,5693.0,61.5565,61.5565,61.5488,61.5488,5693.0
2015-06-01 10:55:00,79.93,79.94,79.93,79.93,5038.0,61.5488,61.5565,61.5488,61.5488,5038.0
2015-06-01 11:00:00,79.93,79.94,79.93,79.93,3287.0,61.5488,61.5565,61.5488,61.5488,3287.0
2015-06-01 11:05:00,79.94,79.94,79.93,79.94,15205.0,61.5565,61.5565,61.5488,61.5565,15205.0
2015-06-01 11:10:00,79.94,79.94,79.93,79.93,2533.0,61.5565,61.5565,61.5488,61.5488,2533.0
2015-06-01 11:15:00,79.93,79.93,79.92,79.92,9213.0,61.5488,61.5488,61.5411,61.5411,9213.0
2015-06-01 11:20:00,79.92,79.93,79.92,79.92,2474.0,61.5411,61.5488,61.5411,61.5411,2474.0
2015-06-01 11:25:00,79.92,79.93,79.92,79.93,2004.0,61.5411,61.5488,61.5411,61.5488,2004.0
2015-06-01 11:30:00,79.92,79.93,79.92,79.92,1233.0,61.5411,61.5488,61.5411,61.5411,1233.0
2015-06-01 11:35:00,79.92,79.93,79.92,79.92,2729.0,61.5411,61.5488,61.5411,61.5411,2729.0
2015-06-01 11:40:00,79.92,79.93,79.92,79.92,464.0,61.5411,61.5488,61.5411,61.5411,464.0
2015-06-01 11:45:00,79.92,79.93,79.92,79.93,954.0,61.5411,61.5488,61.5411,61.5488,954.0
2015-06-01 11:50:00,79.93,79.93,79.9,79.9,28057.0,61.5488,61.5488,61.5257,61.5257,28057.0
2015-06-01 11:55:00,79.9,79.9,79.89,79.89,25384.0,61.5257,61.5257,61.518,61.518,25384.0
2015-06-01 12:00:00,79.9,79.9,79.89,79.89,1302.0,61.5257,61.5257,61.518,61.518,1302.0
2015-06-01 12:05:00,79.89,79.9,79.89,79.9,1750.0,61.518,61.5257,61.518,61.5257,1750.0
2015-06-01 12:10:00,79.89,79.9,79.89,79.9,2594.0,61.518,61.5257,61.518,61.5257,2594.0
2015-06-01 12:15:00,79.89,79.9,79.88,79.88,32213.0,61.518,61.5257,61.5103,61.5103,32213.0
2015-06-01 12:20:00,79.88,79.89,79.88,79.89,1000.0,61.5103,61.518,61.5103,61.518,1000.0
2015-06-01 12:25:00,79.88,79.89,79.88,79.88,854.0,61.5103,61.518,61.5103,61.5103,854.0
2015-06-01 12:30:00,79.88,79.89,79.88,79.88,2543.0,61.5103,61.518,61.5103,61.5103,2543.0
2015-06-01 12:35:00,79.89,79.89,79.88,79.89,3322.0,61.518,61.518,61.5103,61.518,3322.0
2015-06-01 12:40:00,79.88,79.89,79.88,79.88,5231.0,61.5103,61.518,61.5103,61.5103,5231.0
2015-06-01 12:45:00,79.89,79.89,79.88,79.89,5891.0,61.518,61.518,61.5103,61.518,5891.0
2015-06-01 12:50:00,79.88,79.89,79.88,79.88,1000.0,61.5103,61.518,61.5103,61.5103,1000.0
2015-06-01 12:55:00,79.89,79.89,79.88,79.89,4945.0,61.518,61.518,61.5103,61.518,4945.0
2015-06-01 13:00:00,79.88,79.89,79.88,79.88,3100.0,61.5103,61.518,61.5103,61.5103,3100.0
2015-06-01 13:05:00,79.88,79.89,79.88,79.89,3196.0,61.5103,61.518,61.5103,61.518,3196.0
2015-06-01 13:10:00,79.88,79.88,79.87,79.88,21313.0,61.5103,61.5103,61.5026,61.5103,21313.0
2015-06-01 13:15:00,79.87,79.87,79.87,79.87,1075.0,61.5026,61.5026,61.5026,61.5026,1075.0
2015-06-01 13:20:00,79.88,79.88,79.87,79.87,4675.0,61.5103,61.5103,61.5026,61.5026,4675.0
2015-06-01 13:25:00,79.87,79.88,79.87,79.87,1234.0,61.5026,61.5103,61.5026,61.5026,1234.0
2015-06-01 13:30:00,79.87,79.88,79.87,79.87,1954.0,61.5026,61.5103,61.5026,61.5026,1954.0
2015-06-01 13:35:00,79.88,79.88,79.87,79.88,2624.0,61.5103,61.5103,61.5026,61.5103,2624.0
2015-06-01 13:40:00,79.88,79.88,79.87,79.88,3735.0,61.5103,61.5103,61.5026,61.5103,3735.0
2015-06-01 13:45:00,79.87,79.88,79.87,79.88,2270.0,61.5026,61.5103,61.5026,61.5103,2270.0
2015-06-01 13:50:00,79.88,79.88,79.87,79.87,2918.0,61.5103,61.5103,61.5026,61.5026,2918.0
2015-06-01 13:55:00,79.88,79.88,79.86,79.87,41912.0,61.5103,61.5103,61.4949,61.5026,41912.0
2015-06-01 14:00:00,79.86,79.87,79.86,79.86,1078.0,61.4949,61.5026,61.4949,61.4949,1078.0
2015-06-01 14:05:00,79.86,79.87,79.86,79.87,4336.0,61.4949,61.5026,61.4949,61.5026,4336.0
2015-06-01 14:10:00,79.86,79.87,79.86,79.87,7352.0,61.4949,61.5026,61.4949,61.5026,7352.0
2015-06-01 14:15:00,79.87,79.87,79.86,79.87,1207.0,61.5026,61.5026,61.4949,61.5026,1207.0
2015-06-01 14:20:00,79.87,79.87,79.86,79.86,6512.0,61.5026,61.5026,61.4949,61.4949,6512.0
2015-06-01 14:25:00,79.87,79.88,79.86,79.86,20574.0,61.5026,61.5103,61.4949,61.4949,20574.0
2015-06-01 14:30:00,79.87,79.87,79.86,79.86,10135.0,61.5026,61.5026,61.4949,61.4949,10135.0
2015-06-01 14:35:00,79.87,79.87,79.86,79.86,11355.0,61.5026,61.5026,61.4949,61.4949,11355.0
2015-06-01 14:40:00,79.87,79.87,79.86,79.86,7234.0,61.5026,61.5026,61.4949,61.4949,7234.0
2015-06-01 14:45:00,79.87,79.87,79.86,79.86,4676.0,61.5026,61.5026,61.4949,61.4949,4676.0
2015-06-01 14:50:00,79.87,79.87,79.86,79.86,8533.0,61.5026,61.5026,61.4949,61.4949,8533.0
2015-06-01 14:55:00,79.87,79.87,79.86,79.86,4272.0,61.5026,61.5026,61.4949,61.4949,4272.0
2015-06-01 15:00:00,79.87,79.87,79.86,79.87,6717.0,61.5026,61.5026,61.4949,61.5026,6717.0
2015-06-01 15:05:00,79.86,79.87,79.86,79.86,7896.0,61.4949,61.5026,61.4949,61.4949,7896.0
2015-06-01 15:10:00,79.86,79.87,79.86,79.87,3331.0,61.4949,61.5026,61.4949,61.5026,3331.0
2015-06-01 15:15:00,79.87,79.87,79.86,79.87,15153.0,61.5026,61.5026,61.4949,61.5026,15153.0
2015-06-01 15:20:00,79.86,79.87,79.86,79.87,3119.0,61.4949,61.5026,61.4949,61.5026,3119.0
2015-06-01 15:25:00,79.87,79.87,79.86,79.87,7828.0,61.5026,61.5026,61.4949,61.5026,7828.0
2015-06-01 15:30:00,79.86,79.87,79.86,79.86,4872.0,61.4949,61.5026,61.4949,61.4949,4872.0
2015-06-01 15:35:00,79.87,79.88,79.86,79.86,46062.0,61.5026,61.5103,61.4949,61.4949,46062.0
2015-06-01 15:40:00,79.86,79.87,79.86,79.87,7691.0,61.4949,61.5026,61.4949,61.5026,7691.0
2015-06-01 15:45:00,79.87,79.87,79.86,79.87,6310.0,61.5026,61.5026,61.4949,61.5026,6310.0
2015-06-01 15:50:00,79.87,79.87,79.86,79.87,2095.0,61.5026,61.5026,61.4949,61.5026,2095.0
2015-06-01 15:55:00,79.86,79.87,79.86,79.87,6422.0,61.4949,61.5026,61.4949,61.5026,6422.0
2015-06-02 09:30:00,79.79,79.81,79.78,79.8,38629.0,61.441,61.4564,61.4333,61.4487,38629.0
2015-06-02 09:35:00,79.79,79.8,79.79,79.8,911.0,61.441,61.4487,61.441,61.4487,911.0
2015-06-02 09:40:00,79.8,79.8,79.77,79.78,7665.0,61.4487,61.4487,61.4256,61.4333,7665.0
2015-06-02 09:45:00,79.78,79.78,79.77,79.77,1474.0,61.4333,61.4333,61.4256,61.4256,1474.0
2015-06-02 09:50:00,79.77,79.78,79.76,79.76,15647.0,61.4256,61.4333,61.4179,61.4179,15647.0
2015-06-02 09:55:00,79.76,79.77,79.76,79.77,2787.0,61.4179,61.4256,61.4179,61.4256,2787.0
2015-06-02 10:00:00,79.77,79.77,79.76,79.77,2849.0,61.4256,61.4256,61.4179,61.4256,2849.0
2015-06-02 10:05:00,79.77,79.78,79.76,79.76,4405.0,61.4256,61.4333,61.4179,61.4179,4405.0
2015-06-02 10:10:00,79.76,79.77,79.76,79.77,1271.0,61.4179,61.4256,61.4179,61.4256,1271.0
2015-06-02 10:15:00,79.76,79.77,79.76,79.76,1867.0,61.4179,61.4256,61.4179,61.4179,1867.0
2015-06-02 10:20:00,79.77,79.77,79.76,79.77,5486.0,61.4256,61.4256,61.4179,61.4256,5486.0
2015-06-02 10:25:00,79.77,79.77,79.76,79.76,7820.0,61.4256,61.4256,61.4179,61.4179,7820.0
2015-06-02 10:30:00,79.77,79.77,79.76,79.76,6995.0,61.4256,61.4256,61.4179,61.4179,6995.0
2015-06-02 10:35:00,79.77,79.77,79.76,79.76,2389.0,61.4256,61.4256,61.4179,61.4179,2389.0
2015-06-02 10:40:00,79.77,79.77,79.76,79.77,2913.0,61.4256,61.4256,61.4179,61.4256,2913.0
2015-06-02 10:45:00,79.77,79.77,79.76,79.77,1662.0,61.4256,61.4256,61.4179,61.4256,1662.0
2015-06-02 10:50:00,79.76,79.77,79.76,79.77,3697.0,61.4179,61.4256,61.4179,61.4256,3697.0
2015-06-02 10:55:00,79.77,79.77,79.76,79.77,4105.0,61.4256,61.4256,61.4179,61.4256,4105.0
2015-06-02 11:00:00,79.77,79.77,79.76,79.77,12280.0,61.4256,61.4256,61.4179,61.4256,12280.0
2015-06-02 11:05:00,79.77,79.77,79.76,79.77,2447.0,61.4256,61.4256,61.4179,61.4256,2447.0
2015-06-02 11:10:00,79.76,79.77,79.76,79.77,1214.0,61.4179,61.4256,61.4179,61.4256,1214.0
2015-06-02 11:15:00,79.77,79.77,79.76,79.76,2800.0,61.4256,61.4256,61.4179,61.4179,2800.0
2015-06-02 11:20:00,79.76,79.77,79.76,79.77,4579.0,61.4179,61.4256,61.4179,61.4256,4579.0
2015-06-02 11:25:00,79.77,79.77,79.75,79.76,6578.0,61.4256,61.4256,61.4102,61.4179,6578.0
2015-06-02 11:30:00,79.76,79.77,79.76,79.76,2155.0,61.4179,61.4256,61.4179,61.4179,2155.0
2015-06-02 11:35:00,79.77,79.77,79.76,79.77,8329.0,61.4256,61.4256,61.4179,61.4256,8329.0
2015-06-02 11:40:00,79.76,79.77,79.76,79.77,10827.0,61.4179,61.4256,61.4179,61.4256,10827.0
2015-06-02 11:45:00,79.77,79.77,79.74,79.75,192234.0,61.4256,61.4256,61.4025,61.4102,192234.0
2015-06-02 11:50:00,79.75,79.75,79.74,79.75,6648.0,61.4102,61.4102,61.4025,61.4102,6648.0
2015-06-02 11:55:00,79.75,79.75,79.74,79.75,8540.0,61.4102,61.4102,61.4025,61.4102,8540.0
2015-06-02 12:00:00,79.75,79.75,79.73,79.73,9786.0,61.4102,61.4102,61.3948,61.3948,9786.0
2015-06-02 12:05:00,79.74,79.75,79.73,79.74,16355.0,61.4025,61.4102,61.3948,61.4025,16355.0
2015-06-02 12:10:00,79.75,79.75,79.74,79.75,531.0,61.4102,61.4102,61.4025,61.4102,531.0
2015-06-02 12:15:00,79.74,79.75,79.74,79.75,8019.0,61.4025,61.4102,61.4025,61.4102,8019.0
2015-06-02 12:20:00,79.75,79.75,79.74,79.75,14553.0,61.4102,61.4102,61.4025,61.4102,14553.0
2015-06-02 12:25:00,79.74,79.75,79.73,79.74,5810.0,61.4025,61.4102,61.3948,61.4025,5810.0
2015-06-02 12:30:00,79.74,79.75,79.73,79.74,12205.0,61.4025,61.4102,61.3948,61.4025,12205.0
2015-06-02 12:35:00,79.74,79.75,79.73,79.74,1330.0,61.4025,61.4102,61.3948,61.4025,1330.0
2015-06-02 12:40:00,79.74,79.75,79.73,79.75,23084.0,61.4025,61.4102,61.3948,61.4102,23084.0
2015-06-02 12:45:00,79.74,79.75,79.73,79.74,6974.0,61.4025,61.4102,61.3948,61.4025,6974.0
2015-06-02 12:50:00,79.75,79.76,79.74,79.75,7992.0,61.4102,61.4179,61.4025,61.4102,7992.0
2015-06-02 12:55:00,79.75,79.75,79.74,79.74,312.0,61.4102,61.4102,61.4025,61.4025,312.0
2015-06-02 13:00:00,79.75,79.75,79.74,79.75,2805.0,61.4102,61.4102,61.4025,61.4102,2805.0
2015-06-02 13:05:00,79.75,79.75,79.74,79.75,524.0,61.4102,61.4102,61.4025,61.4102,524.0
2015-06-02 13:10:00,79.74,79.75,79.74,79.74,1145.0,61.4025,61.4102,61.4025,61.4025,1145.0
2015-06-02 13:15:00,79.75,79.75,79.74,79.74,1389.0,61.4102,61.4102,61.4025,61.4025,1389.0
2015-06-02 13:20:00,79.75,79.75,79.74,79.74,1787.0,61.4102,61.4102,61.4025,61.4025,1787.0
2015-06-02 13:25:00,79.75,79.75,79.74,79.74,1830.0,61.4102,61.4102,61.4025,61.4025,1830.0
2015-06-02 13:30:00,79.74,79.75,79.74,79.74,2516.0,61.4025,61.4102,61.4025,61.4025,2516.0
2015-06-02 13:35:00,79.75,79.75,79.74,79.74,3668.0,61.4102,61.4102,61.4025,61.4025,3668.0
2015-06-02 13:40:00,79.74,79.75,79.74,79.74,9147.0,61.4025,61.4102,61.4025,61.4025,9147.0
2015-06-02 13:45:00,79.74,79.75,79.74,79.74,963.0,61.4025,61.4102,61.4025,61.4025,963.0
2015-06-02 13:50:00,79.74,79.74,79.73,79.74,5262.0,61.4025,61.4025,61.3948,61.4025,5262.0
2015-06-02 13:55:00,79.74,79.75,79.73,79.75,5538.0,61.4025,61.4102,61.3948,61.4102,5538.0
2015-06-02 14:00:00,79.75,79.75,79.74,79.74,4864.0,61.4102,61.4102,61.4025,61.4025,4864.0
2015-06-02 14:05:00,79.74,79.77,79.74,79.77,23795.0,61.4025,61.4256,61.4025,61.4256,23795.0
2015-06-02 14:10:00,79.77,79.77,79.75,79.77,3605.0,61.4256,61.4256,61.4102,61.4256,3605.0
2015-06-02 14:15:00,79.76,79.77,79.76,79.76,7259.0,61.4179,61.4256,61.4179,61.4179,7259.0
2015-06-02 14:20:00,79.77,79.77,79.76,79.77,3428.0,61.4256,61.4256,61.4179,61.4256,3428.0
2015-06-02 14:25:00,79.76,79.77,79.76,79.77,600.0,61.4179,61.4256,61.4179,61.4256,600.0
2015-06-02 14:30:00,79.77,79.77,79.76,79.76,3009.0,61.4256,61.4256,61.4179,61.4179,3009.0
2015-06-02 14:35:00,79.77,79.77,79.76,79.77,867.0,61.4256,61.4256,61.4179,61.4256,867.0
2015-06-02 14:40:00,79.77,79.77,79.76,79.77,3350.0,61.4256,61.4256,61.4179,61.4256,3350.0
2015-06-02 14:45:00,79.77,79.77,79.76,79.77,3678.0,61.4256,61.4256,61.4179,61.4256,3678.0
2015-06-02 14:50:00,79.77,79.77,79.76,79.77,5714.0,61.4256,61.4256,61.4179,61.4256,5714.0
2015-06-02 14:55:00,79.77,79.77,79.76,79.76,4112.0,61.4256,61.4256,61.4179,61.4179,4112.0
2015-06-02 15:00:00,79.76,79.77,79.76,79.76,1907.0,61.4179,61.4256,61.4179,61.4179,1907.0
2015-06-02 15:05:00,79.76,79.77,79.76,79.77,2158.0,61.4179,61.4256,61.4179,61.4256,2158.0
2015-06-02 15:10:00,79.76,79.77,79.75,79.76,16648.0,61.4179,61.4256,61.4102,61.4179,16648.0
2015-06-02 15:15:00,79.75,79.76,79.74,79.76,8008.0,61.4102,61.4179,61.4025,61.4179,8008.0
2015-06-02 15:20:00,79.76,79.76,79.75,79.76,9337.0,61.4179,61.4179,61.4102,61.4179,9337.0
2015-06-02 15:25:00,79.76,79.76,79.75,79.76,1269.0,61.4179,61.4179,61.4102,61.4179,1269.0
2015-06-02 15:30:00,79.76,79.76,79.75,79.75,1355.0,61.4179,61.4179,61.4102,61.4102,1355.0
2015-06-02 15:35:00,79.76,79.77,79.75,79.77,10696.0,61.4179,61.4256,61.4102,61.4256,10696.0
2015-06-02 15:40:00,79.76,79.78,79.76,79.78,38893.0,61.4179,61.4333,61.4179,61.4333,38893.0
2015-06-02 15:45:00,79.77,79.78,79.77,79.78,31237.0,61.4256,61.4333,61.4256,61.4333,31237.0
2015-06-02 15:50:00,79.78,79.78,79.77,79.77,2748.0,61.4333,61.4333,61.4256,61.4256,2748.0
2015-06-02 15:55:00,79.78,79.78,79.76,79.76,10789.0,61.4333,61.4333,61.4179,61.4179,10789.0
2015-06-03 09:30:00,79.76,79.76,79.72,79.75,26229.0,61.4179,61.4179,61.3871,61.4102,26229.0
2015-06-03 09:35:00,79.74,79.75,79.73,79.75,2492.0,61.4025,61.4102,61.3948,61.4102,2492.0
2015-06-03 09:40:00,79.73,79.75,79.73,79.75,4279.0,61.3948,61.4102,61.3948,61.4102,4279.0
2015-06-03 09:45:00,79.72,79.75,79.72,79.75,2077.0,61.3871,61.4102,61.3871,61.4102,2077.0
2015-06-03 09:50:00,79.74,79.74,79.72,79.73,1618.0,61.4025,61.4025,61.3871,61.3948,1618.0
2015-06-03 09:55:00,79.73,79.74,79.72,79.74,2250.0,61.3948,61.4025,61.3871,61.4025,2250.0
2015-06-03 10:00:00,79.72,79.73,79.71,79.71,11192.0,61.3871,61.3948,61.3794,61.3794,11192.0
2015-06-03 10:05:00,79.71,79.71,79.7,79.7,5504.0,61.3794,61.3794,61.3717,61.3717,5504.0
2015-06-03 10:10:00,79.7,79.71,79.7,79.71,508.0,61.3717,61.3794,61.3717,61.3794,508.0
2015-06-03 10:15:00,79.71,79.71,79.7,79.71,977.0,61.3794,61.3794,61.3717,61.3794,977.0
2015-06-03 10:20:00,79.7,79.71,79.7,79.7,985.0,61.3717,61.3794,61.3717,61.3717,985.0
2015-06-03 10:25:00,79.71,79.72,79.7,79.71,5689.0,61.3794,61.3871,61.3717,61.3794,5689.0
2015-06-03 10:30:00,79.7,79.72,79.7,79.71,963.0,61.3717,61.3871,61.3717,61.3794,963.0
2015-06-03 10:35:00,79.72,79.72,79.7,79.72,692.0,61.3871,61.3871,61.3717,61.3871,692.0
2015-06-03 10:40:00,79.72,79.73,79.71,79.72,3144.0,61.3871,61.3948,61.3794,61.3871,3144.0
2015-06-03 10:45:00,79.73,79.73,79.72,79.73,1989.0,61.3948,61.3948,61.3871,61.3948,1989.0
2015-06-03 10:50:00,79.72,79.74,79.72,79.72,6121.0,61.3871,61.4025,61.3871,61.3871,6121.0
2015-06-03 10:55:00,79.74,79.74,79.72,79.73,9979.0,61.4025,61.4025,61.3871,61.3948,9979.0
2015-06-03 11:00:00,79.73,79.74,79.73,79.73,4107.0,61.3948,61.4025,61.3948,61.3948,4107.0
2015-06-03 11:05:00,79.73,79.74,79.73,79.73,2322.0,61.3948,61.4025,61.3948,61.3948,2322.0
2015-06-03 11:10:00,79.74,79.74,79.72,79.73,2815.0,61.4025,61.4025,61.3871,61.3948,2815.0
2015-06-03 11:15:00,79.73,79.73,79.72,79.73,2951.0,61.3948,61.3948,61.3871,61.3948,2951.0
2015-06-03 11:20:00,79.72,79.73,79.71,79.71,11708.0,61.3871,61.3948,61.3794,61.3794,11708.0
2015-06-03 11:25:00,79.72,79.73,79.71,79.71,25212.0,61.3871,61.3948,61.3794,61.3794,25212.0
2015-06-03 11:30:00,79.71,79.72,79.71,79.72,1914.0,61.3794,61.3871,61.3794,61.3871,1914.0
2015-06-03 11:35:00,79.71,79.72,79.71,79.72,1516.0,61.3794,61.3871,61.3794,61.3871,1516.0
2015-06-03 11:40:00,79.71,79.72,79.71,79.72,1895.0,61.3794,61.3871,61.3794,61.3871,1895.0
2015-06-03 11:45:00,79.71,79.72,79.7,79.71,16013.0,61.3794,61.3871,61.3717,61.3794,16013.0
2015-06-03 11:50:00,79.7,79.71,79.7,79.71,4398.0,61.3717,61.3794,61.3717,61.3794,4398.0
2015-06-03 11:55:00,79.71,79.72,79.71,79.72,10192.0,61.3794,61.3871,61.3794,61.3871,10192.0
2015-06-03 12:00:00,79.72,79.73,79.72,79.73,21762.0,61.3871,61.3948,61.3871,61.3948,21762.0
2015-06-03 12:05:00,79.73,79.74,79.72,79.73,70138.0,61.3948,61.4025,61.3871,61.3948,70138.0
2015-06-03 12:10:00,79.73,79.74,79.72,79.74,10134.0,61.3948,61.4025,61.3871,61.4025,10134.0
2015-06-03 12:15:00,79.74,79.75,79.73,79.74,18183.0,61.4025,61.4102,61.3948,61.4025,18183.0
2015-06-03 12:20:00,79.74,79.74,79.73,79.73,11300.0,61.4025,61.4025,61.3948,61.3948,11300.0
2015-06-03 12:25:00,79.74,79.74,79.72,79.72,21480.0,61.4025,61.4025,61.3871,61.3871,21480.0
2015-06-03 12:30:00,79.73,79.73,79.7,79.71,8275.0,61.3948,61.3948,61.3717,61.3794,8275.0
2015-06-03 12:35:00,79.71,79.72,79.7,79.72,5984.0,61.3794,61.3871,61.3717,61.3871,5984.0
2015-06-03 12:40:00,79.71,79.71,79.69,79.69,18261.0,61.3794,61.3794,61.364,61.364,18261.0
2015-06-03 12:45:00,79.7,79.7,79.69,79.7,599.0,61.3717,61.3717,61.364,61.3717,599.0
2015-06-03 12:50:00,79.69,79.7,79.69,79.69,2615.0,61.364,61.3717,61.364,61.364,2615.0
2015-06-03 12:55:00,79.7,79.7,79.69,79.7,2310.0,61.3717,61.3717,61.364,61.3717,2310.0
2015-06-03 13:00:00,79.7,79.7,79.68,79.69,4667.0,61.3717,61.3717,61.3563,61.364,4667.0
2015-06-03 13:05:00,79.68,79.69,79.68,79.69,1704.0,61.3563,61.364,61.3563,61.364,1704.0
2015-06-03 13:10:00,79.68,79.7,79.68,79.7,17307.0,61.3563,61.3717,61.3563,61.3717,17307.0
2015-06-03 13:15:00,79.69,79.69,79.68,79.68,1076.0,61.364,61.364,61.3563,61.3563,1076.0
2015-06-03 13:20:00,79.7,79.71,79.69,79.71,6229.0,61.3717,61.3794,61.364,61.3794,6229.0
2015-06-03 13:25:00,79.71,79.71,79.69,79.7,575.0,61.3794,61.3794,61.364,61.3717,575.0
2015-06-03 13:30:00,79.7,79.71,79.69,79.71,1825.0,61.3717,61.3794,61.364,61.3794,1825.0
2015-06-03 13:35:00,79.7,79.71,79.69,79.69,918.0,61.3717,61.3794,61.364,61.364,918.0
2015-06-03 13:40:00,79.7,79.71,79.69,79.69,4667.0,61.3717,61.3794,61.364,61.364,4667.0
2015-06-03 13:45:00,79.7,79.71,79.69,79.7,4198.0,61.3717,61.3794,61.364,61.3717,4198.0
2015-06-03 13:50:00,79.7,79.7,79.69,79.7,2275.0,61.3717,61.3717,61.364,61.3717,2275.0
2015-06-03 13:55:00,79.7,79.7,79.69,79.7,3202.0,61.3717,61.3717,61.364,61.3717,3202.0
2015-06-03 14:00:00,79.7,79.71,79.69,79.7,16802.0,61.3717,61.3794,61.364,61.3717,16802.0
2015-06-03 14:05:00,79.7,79.71,79.69,79.7,1118.0,61.3717,61.3794,61.364,61.3717,1118.0
2015-06-03 14:10:00,79.7,79.71,79.69,79.7,6137.0,61.3717,61.3794,61.364,61.3717,6137.0
2015-06-03 14:15:00,79.7,79.71,79.7,79.7,4289.0,61.3717,61.3794,61.3717,61.3717,4289.0
2015-06-03 14:20:00,79.69,79.71,79.69,79.7,4351.0,61.364,61.3794,61.364,61.3717,4351.0
2015-06-03 14:25:00,79.69,79.71,79.69,79.7,3790.0,61.364,61.3794,61.364,61.3717,3790.0
2015-06-03 14:30:00,79.7,79.71,79.69,79.7,2042.0,61.3717,61.3794,61.364,61.3717,2042.0
2015-06-03 14:35:00,79.7,79.7,79.69,79.7,4624.0,61.3717,61.3717,61.364,61.3717,4624.0
2015-06-03 14:40:00,79.7,79.7,79.69,79.7,4170.0,61.3717,61.3717,61.364,61.3717,4170.0
2015-06-03 14:45:00,79.69,79.7,79.69,79.69,1483.0,61.364,61.3717,61.364,61.364,1483.0
2015-06-03 14:50:00,79.69,79.7,79.69,79.7,8185.0,61.364,61.3717,61.364,61.3717,8185.0
2015-06-03 14:55:00,79.7,79.7,79.69,79.7,2677.0,61.3717,61.3717,61.364,61.3717,2677.0
2015-06-03 15:00:00,79.7,79.7,79.68,79.69,5723.0,61.3717,61.3717,61.3563,61.364,5723.0
2015-06-03 15:05:00,79.69,79.69,79.68,79.69,10399.0,61.364,61.364,61.3563,61.364,10399.0
2015-06-03 15:10:00,79.68,79.69,79.68,79.69,3807.0,61.3563,61.364,61.3563,61.364,3807.0
2015-06-03 15:15:00,79.68,79.69,79.68,79.69,1279.0,61.3563,61.364,61.3563,61.364,1279.0
2015-06-03 15:20:00,79.68,79.68,79.67,79.67,14188.0,61.3563,61.3563,61.3486,61.3486,14188.0
2015-06-03 15:25:00,79.68,79.68,79.67,79.68,7574.0,61.3563,61.3563,61.3486,61.3563,7574.0
2015-06-03 15:30:00,79.68,79.68,79.67,79.67,16798.0,61.3563,61.3563,61.3486,61.3486,16798.0
2015-06-03 15:35:00,79.68,79.68,79.67,79.67,9297.0,61.3563,61.3563,61.3486,61.3486,9297.0
2015-06-03 15:40:00,79.67,79.68,79.67,79.67,14310.0,61.3486,61.3563,61.3486,61.3486,14310.0
2015-06-03 15:45:00,79.67,79.68,79.67,79.68,4656.0,61.3486,61.3563,61.3486,61.3563,4656.0
2015-06-03 15:50:00,79.67,79.68,79.67,79.68,4804.0,61.3486,61.3563,61.3486,61.3563,4804.0
2015-06-03 15:55:00,79.67,79.68,79.65,79.65,23590.0,61.3486,61.3563,61.3332,61.3332,23590.0
2015-06-04 09:30:00,79.74,79.78,79.74,79.77,31803.0,61.4025,61.4333,61.4025,61.4256,31803.0
2015-06-04 09:35:00,79.77,79.77,79.75,79.75,16441.0,61.4256,61.4256,61.4102,61.4102,16441.0
2015-06-04 09:40:00,79.74,79.75,79.71,79.73,6593.0,61.4025,61.4102,61.3794,61.3948,6593.0
2015-06-04 09:45:00,79.72,79.75,79.71,79.73,2598.0,61.3871,61.4102,61.3794,61.3948,2598.0
2015-06-04 09:50:00,79.72,79.78,79.72,79.77,12307.0,61.3871,61.4333,61.3871,61.4256,12307.0
2015-06-04 09:55:00,79.77,79.79,79.76,79.78,5066.0,61.4256,61.441,61.4179,61.4333,5066.0
2015-06-04 10:00:00,79.78,79.8,79.77,79.77,9716.0,61.4333,61.4487,61.4256,61.4256,9716.0
2015-06-04 10:05:00,79.78,79.78,79.77,79.78,1103.0,61.4333,61.4333,61.4256,61.4333,1103.0
2015-06-04 10:10:00,79.78,79.78,79.77,79.78,2286.0,61.4333,61.4333,61.4256,61.4333,2286.0
2015-06-04 10:15:00,79.78,79.78,79.75,79.76,11531.0,61.4333,61.4333,61.4102,61.4179,11531.0
2015-06-04 10:20:00,79.76,79.77,79.75,79.76,12070.0,61.4179,61.4256,61.4102,61.4179,12070.0
2015-06-04 10:25:00,79.77,79.77,79.75,79.75,773.0,61.4256,61.4256,61.4102,61.4102,773.0
2015-06-04 10:30:00,79.76,79.77,79.74,79.74,1963.0,61.4179,61.4256,61.4025,61.4025,1963.0
2015-06-04 10:35:00,79.77,79.77,79.75,79.75,455.0,61.4256,61.4256,61.4102,61.4102,455.0
2015-06-04 10:40:00,79.75,79.76,79.75,79.75,3069.0,61.4102,61.4179,61.4102,61.4102,3069.0
2015-06-04 10:45:00,79.76,79.76,79.74,79.75,1482.0,61.4179,61.4179,61.4025,61.4102,1482.0
2015-06-04 10:50:00,79.76,79.76,79.75,79.76,3279.0,61.4179,61.4179,61.4102,61.4179,3279.0
2015-06-04 10:55:00,79.75,79.76,79.75,79.76,660.0,61.4102,61.4179,61.4102,61.4179,660.0
2015-06-04 11:00:00,79.76,79.76,79.74,79.75,2019.0,61.4179,61.4179,61.4025,61.4102,2019.0
2015-06-04 11:05:00,79.75,79.75,79.73,79.74,5582.0,61.4102,61.4102,61.3948,61.4025,5582.0
2015-06-04 11:10:00,79.73,79.73,79.72,79.73,7014.0,61.3948,61.3948,61.3871,61.3948,7014.0
2015-06-04 11:15:00,79.72,79.73,79.72,79.72,613.0,61.3871,61.3948,61.3871,61.3871,613.0
2015-06-04 11:20:00,79.72,79.73,79.72,79.72,4923.0,61.3871,61.3948,61.3871,61.3871,4923.0
2015-06-04 11:25:00,79.72,79.73,79.71,79.71,3207.0,61.3871,61.3948,61.3794,61.3794,3207.0
2015-06-04 11:30:00,79.71,79.72,79.71,79.71,2672.0,61.3794,61.3871,61.3794,61.3794,2672.0
2015-06-04 11:35:00,79.71,79.72,79.71,79.71,959.0,61.3794,61.3871,61.3794,61.3794,959.0
2015-06-04 11:40:00,79.7,79.72,79.7,79.71,1452.0,61.3717,61.3871,61.3717,61.3794,1452.0
2015-06-04 11:45:00,79.7,79.71,79.7,79.71,4216.0,61.3717,61.3794,61.3717,61.3794,4216.0
2015-06-04 11:50:00,79.71,79.71,79.68,79.69,4239.0,61.3794,61.3794,61.3563,61.364,4239.0
2015-06-04 11:55:00,79.69,79.69,79.68,79.68,552.0,61.364,61.364,61.3563,61.3563,552.0
2015-06-04 12:00:00,79.68,79.7,79.68,79.69,10496.0,61.3563,61.3717,61.3563,61.364,10496.0
2015-06-04 12:05:00,79.69,79.7,79.69,79.69,1940.0,61.364,61.3717,61.364,61.364,1940.0
2015-06-04 12:10:00,79.69,79.7,79.69,79.69,2200.0,61.364,61.3717,61.364,61.364,2200.0
2015-06-04 12:15:00,79.69,79.7,79.69,79.7,10902.0,61.364,61.3717,61.364,61.3717,10902.0
2015-06-04 12:20:00,79.7,79.72,79.7,79.71,4024.0,61.3717,61.3871,61.3717,61.3794,4024.0
2015-06-04 12:25:00,79.72,79.72,79.71,79.71,920.0,61.3871,61.3871,61.3794,61.3794,920.0
2015-06-04 12:30:00,79.72,79.72,79.71,79.72,1947.0,61.3871,61.3871,61.3794,61.3871,1947.0
2015-06-04 12:35:00,79.71,79.72,79.71,79.71,4468.0,61.3794,61.3871,61.3794,61.3794,4468.0
2015-06-04 12:40:00,79.72,79.72,79.71,79.72,600.0,61.3871,61.3871,61.3794,61.3871,600.0
2015-06-04 12:45:00,79.72,79.73,79.72,79.73,6190.0,61.3871,61.3948,61.3871,61.3948,6190.0
2015-06-04 12:50:00,79.72,79.77,79.71,79.75,54076.0,61.3871,61.4256,61.3794,61.4102,54076.0
2015-06-04 12:55:00,79.75,79.75,79.73,79.74,4611.0,61.4102,61.4102,61.3948,61.4025,4611.0
2015-06-04 13:00:00,79.73,79.74,79.73,79.74,5478.0,61.3948,61.4025,61.3948,61.4025,5478.0
2015-06-04 13:05:00,79.74,79.75,79.73,79.73,2875.0,61.4025,61.4102,61.3948,61.3948,2875.0
2015-06-04 13:10:00,79.74,79.74,79.73,79.73,2078.0,61.4025,61.4025,61.3948,61.3948,2078.0
2015-06-04 13:15:00,79.73,79.74,79.72,79.74,12221.0,61.3948,61.4025,61.3871,61.4025,12221.0
2015-06-04 13:20:00,79.73,79.74,79.73,79.73,1418.0,61.3948,61.4025,61.3948,61.3948,1418.0
2015-06-04 13:25:00,79.73,79.73,79.72,79.72,300.0,61.3948,61.3948,61.3871,61.3871,300.0
2015-06-04 13:30:00,79.73,79.75,79.72,79.75,1431.0,61.3948,61.4102,61.3871,61.4102,1431.0
2015-06-04 13:35:00,79.75,79.75,79.74,79.74,7321.0,61.4102,61.4102,61.4025,61.4025,7321.0
2015-06-04 13:40:00,79.74,79.76,79.74,79.76,6027.0,61.4025,61.4179,61.4025,61.4179,6027.0
2015-06-04 13:45:00,79.76,79.77,79.75,79.77,12898.0,61.4179,61.4256,61.4102,61.4256,12898.0
2015-06-04 13:50:00,79.77,79.77,79.76,79.77,8237.0,61.4256,61.4256,61.4179,61.4256,8237.0
2015-06-04 13:55:00,79.76,79.77,79.76,79.77,6226.0,61.4179,61.4256,61.4179,61.4256,6226.0
2015-06-04 14:00:00,79.76,79.77,79.76,79.76,3300.0,61.4179,61.4256,61.4179,61.4179,3300.0
2015-06-04 14:05:00,79.77,79.77,79.76,79.76,9206.0,61.4256,61.4256,61.4179,61.4179,9206.0
2015-06-04 14:10:00,79.77,79.77,79.76,79.77,6768.0,61.4256,61.4256,61.4179,61.4256,6768.0
2015-06-04 14:15:00,79.76,79.77,79.76,79.76,3063.0,61.4179,61.4256,61.4179,61.4179,3063.0
2015-06-04 14:20:00,79.77,79.77,79.76,79.76,3790.0,61.4256,61.4256,61.4179,61.4179,3790.0
2015-06-04 14:25:00,79.77,79.77,79.76,79.76,3224.0,61.4256,61.4256,61.4179,61.4179,3224.0
2015-06-04 14:30:00,79.77,79.77,79.76,79.77,4595.0,61.4256,61.4256,61.4179,61.4256,4595.0
2015-06-04 14:35:00,79.77,79.77,79.75,79.75,76851.0,61.4256,61.4256,61.4102,61.4102,76851.0
2015-06-04 14:40:00,79.75,79.76,79.75,79.75,6079.0,61.4102,61.4179,61.4102,61.4102,6079.0
2015-06-04 14:45:00,79.76,79.76,79.75,79.75,994.0,61.4179,61.4179,61.4102,61.4102,994.0
2015-06-04 14:50:00,79.75,79.75,79.74,79.74,5165.0,61.4102,61.4102,61.4025,61.4025,5165.0
2015-06-04 14:55:00,79.74,79.75,79.74,79.75,3551.0,61.4025,61.4102,61.4025,61.4102,3551.0
2015-06-04 15:00:00,79.75,79.75,79.74,79.74,2221.0,61.4102,61.4102,61.4025,61.4025,2221.0
2015-06-04 15:05:00,79.74,79.75,79.74,79.74,125.0,61.4025,61.4102,61.4025,61.4025,125.0
2015-06-04 15:10:00,79.74,79.75,79.74,79.75,705.0,61.4025,61.4102,61.4025,61.4102,705.0
2015-06-04 15:15:00,79.75,79.75,79.74,79.74,572.0,61.4102,61.4102,61.4025,61.4025,572.0
2015-06-04 15:20:00,79.74,79.75,79.74,79.74,11658.0,61.4025,61.4102,61.4025,61.4025,11658.0
2015-06-04 15:25:00,79.75,79.75,79.74,79.75,3222.0,61.4102,61.4102,61.4025,61.4102,3222.0
2015-06-04 15:30:00,79.74,79.75,79.74,79.75,1224.0,61.4025,61.4102,61.4025,61.4102,1224.0
2015-06-04 15:35:00,79.75,79.75,79.74,79.75,2373.0,61.4102,61.4102,61.4025,61.4102,2373.0
2015-06-04 15:40:00,79.74,79.75,79.74,79.74,6041.0,61.4025,61.4102,61.4025,61.4025,6041.0
2015-06-04 15:45:00,79.74,79.75,79.73,79.75,13726.0,61.4025,61.4102,61.3948,61.4102,13726.0
2015-06-04 15:50:00,79.75,79.76,79.74,79.75,55459.0,61.4102,61.4179,61.4025,61.4102,55459.0
2015-06-04 15:55:00,79.76,79.76,79.75,79.75,35465.0,61.4179,61.4179,61.4102,61.4102,35465.0
2015-06-05 09:30:00,79.62,79.62,79.57,79.58,42912.0,61.3101,61.3101,61.2716,61.2793,42912.0
2015-06-05 09:35:00,79.57,79.63,79.57,79.59,34391.0,61.2716,61.3178,61.2716,61.287,34391.0
2015-06-05 09:40:00,79.59,79.6,79.53,79.54,47591.0,61.287,61.2947,61.2408,61.2485,47591.0
2015-06-05 09:45:00,79.53,79.54,79.52,79.53,20439.0,61.2408,61.2485,61.2331,61.2408,20439.0
2015-06-05 09:50:00,79.52,79.55,79.52,79.54,3454.0,61.2331,61.2562,61.2331,61.2485,3454.0
2015-06-05 09:55:00,79.54,79.55,79.52,79.54,14364.0,61.2485,61.2562,61.2331,61.2485,14364.0
2015-06-05 10:00:00,79.54,79.55,79.52,79.55,11520.0,61.2485,61.2562,61.2331,61.2562,11520.0
2015-06-05 10:05:00,79.55,79.55,79.54,79.55,2271.0,61.2562,61.2562,61.2485,61.2562,2271.0
2015-06-05 10:10:00,79.54,79.55,79.54,79.55,3442.0,61.2485,61.2562,61.2485,61.2562,3442.0
2015-06-05 10:15:00,79.54,79.55,79.54,79.55,13249.0,61.2485,61.2562,61.2485,61.2562,13249.0
2015-06-05 10:20:00,79.55,79.57,79.55,79.57,19566.0,61.2562,61.2716,61.2562,61.2716,19566.0
2015-06-05 10:25:00,79.57,79.57,79.54,79.54,4915.0,61.2716,61.2716,61.2485,61.2485,4915.0
2015-06-05 10:30:00,79.55,79.56,79.54,79.56,2311.0,61.2562,61.2639,61.2485,61.2639,2311.0
2015-06-05 10:35:00,79.56,79.57,79.56,79.56,551.0,61.2639,61.2716,61.2639,61.2639,551.0
2015-06-05 10:40:00,79.57,79.57,79.55,79.56,7008.0,61.2716,61.2716,61.2562,61.2639,7008.0
2015-06-05 10:45:00,79.55,79.57,79.55,79.57,2997.0,61.2562,61.2716,61.2562,61.2716,2997.0
2015-06-05 10:50:00,79.56,79.57,79.55,79.56,12584.0,61.2639,61.2716,61.2562,61.2639,12584.0
2015-06-05 10:55:00,79.55,79.56,79.54,79.54,10866.0,61.2562,61.2639,61.2485,61.2485,10866.0
2015-06-05 11:00:00,79.54,79.56,79.54,79.56,2842.0,61.2485,61.2639,61.2485,61.2639,2842.0
2015-06-05 11:05:00,79.57,79.58,79.56,79.56,4702.0,61.2716,61.2793,61.2639,61.2639,4702.0
2015-06-05 11:10:00,79.57,79.57,79.56,79.56,49054.0,61.2716,61.2716,61.2639,61.2639,49054.0
2015-06-05 11:15:00,79.56,79.57,79.56,79.57,1572.0,61.2639,61.2716,61.2639,61.2716,1572.0
2015-06-05 11:20:00,79.57,79.57,79.56,79.56,934.0,61.2716,61.2716,61.2639,61.2639,934.0
2015-06-05 11:25:00,79.57,79.57,79.56,79.57,803.0,61.2716,61.2716,61.2639,61.2716,803.0
2015-06-05 11:30:00,79.57,79.58,79.56,79.58,20569.0,61.2716,61.2793,61.2639,61.2793,20569.0
2015-06-05 11:35:00,79.58,79.58,79.57,79.58,4874.0,61.2793,61.2793,61.2716,61.2793,4874.0
2015-06-05 11:40:00,79.57,79.58,79.57,79.57,1243.0,61.2716,61.2793,61.2716,61.2716,1243.0
2015-06-05 11:45:00,79.57,79.57,79.57,79.57,0.0,61.2716,61.2716,61.2716,61.2716,0.0
2015-06-05 11:50:00,79.57,79.58,79.57,79.58,2075.0,61.2716,61.2793,61.2716,61.2793,2075.0
2015-06-05 11:55:00,79.57,79.58,79.57,79.58,2096.0,61.2716,61.2793,61.2716,61.2793,2096.0
2015-06-05 12:00:00,79.58,79.58,79.57,79.57,37956.0,61.2793,61.2793,61.2716,61.2716,37956.0
2015-06-05 12:05:00,79.57,79.58,79.56,79.57,12312.0,61.2716,61.2793,61.2639,61.2716,12312.0
2015-06-05 12:10:00,79.56,79.57,79.56,79.57,2304.0,61.2639,61.2716,61.2639,61.2716,2304.0
2015-06-05 12:15:00,79.56,79.57,79.56,79.57,1006.0,61.2639,61.2716,61.2639,61.2716,1006.0
2015-06-05 12:20:00,79.57,79.57,79.56,79.56,5776.0,61.2716,61.2716,61.2639,61.2639,5776.0
2015-06-05 12:25:00,79.56,79.57,79.55,79.56,11675.0,61.2639,61.2716,61.2562,61.2639,11675.0
2015-06-05 12:30:00,79.56,79.57,79.55,79.57,1310.0,61.2639,61.2716,61.2562,61.2716,1310.0
2015-06-05 12:35:00,79.57,79.58,79.56,79.56,14400.0,61.2716,61.2793,61.2639,61.2639,14400.0
2015-06-05 12:40:00,79.56,79.57,79.54,79.55,13529.0,61.2639,61.2716,61.2485,61.2562,13529.0
2015-06-05 12:45:00,79.54,79.55,79.54,79.54,1964.0,61.2485,61.2562,61.2485,61.2485,1964.0
2015-06-05 12:50:00,79.54,79.55,79.54,79.55,10339.0,61.2485,61.2562,61.2485,61.2562,10339.0
2015-06-05 12:55:00,79.55,79.56,79.54,79.55,1268.0,61.2562,61.2639,61.2485,61.2562,1268.0
2015-06-05 13:00:00,79.56,79.56,79.55,79.56,945.0,61.2639,61.2639,61.2562,61.2639,945.0
2015-06-05 13:05:00,79.56,79.57,79.56,79.57,468.0,61.2639,61.2716,61.2639,61.2716,468.0
2015-06-05 13:10:00,79.57,79.58,79.56,79.57,1153.0,61.2716,61.2793,61.2639,61.2716,1153.0
2015-06-05 13:15:00,79.56,79.57,79.56,79.56,6089.0,61.2639,61.2716,61.2639,61.2639,6089.0
2015-06-05 13:20:00,79.57,79.57,79.56,79.57,9653.0,61.2716,61.2716,61.2639,61.2716,9653.0
2015-06-05 13:25:00,79.56,79.57,79.56,79.57,1712.0,61.2639,61.2716,61.2639,61.2716,1712.0
2015-06-05 13:30:00,79.56,79.57,79.55,79.56,14649.0,61.2639,61.2716,61.2562,61.2639,14649.0
2015-06-05 13:35:00,79.56,79.56,79.55,79.55,1431.0,61.2639,61.2639,61.2562,61.2562,1431.0
2015-06-05 13:40:00,79.55,79.56,79.55,79.55,1362.0,61.2562,61.2639,61.2562,61.2562,1362.0
2015-06-05 13:45:00,79.56,79.56,79.54,79.54,9146.0,61.2639,61.2639,61.2485,61.2485,9146.0
2015-06-05 13:50:00,79.54,79.54,79.53,79.53,5234.0,61.2485,61.2485,61.2408,61.2408,5234.0
2015-06-05 13:55:00,79.55,79.55,79.52,79.52,17859.0,61.2562,61.2562,61.2331,61.2331,17859.0
2015-06-05 14:00:00,79.54,79.54,79.52,79.53,7022.0,61.2485,61.2485,61.2331,61.2408,7022.0
2015-06-05 14:05:00,79.53,79.53,79.52,79.53,798.0,61.2408,61.2408,61.2331,61.2408,798.0
2015-06-05 14:10:00,79.53,79.53,79.51,79.51,18712.0,61.2408,61.2408,61.2254,61.2254,18712.0
2015-06-05 14:15:00,79.51,79.52,79.51,79.51,2458.0,61.2254,61.2331,61.2254,61.2254,2458.0
2015-06-05 14:20:00,79.52,79.52,79.51,79.52,13956.0,61.2331,61.2331,61.2254,61.2331,13956.0
2015-06-05 14:25:00,79.51,79.53,79.51,79.53,6379.0,61.2254,61.2408,61.2254,61.2408,6379.0
2015-06-05 14:30:00,79.52,79.53,79.52,79.53,17671.0,61.2331,61.2408,61.2331,61.2408,17671.0
2015-06-05 14:35:00,79.53,79.53,79.52,79.53,5264.0,61.2408,61.2408,61.2331,61.2408,5264.0
2015-06-05 14:40:00,79.53,79.53,79.52,79.52,8046.0,61.2408,61.2408,61.2331,61.2331,8046.0
2015-06-05 14:45:00,79.53,79.53,79.52,79.53,7440.0,61.2408,61.2408,61.2331,61.2408,7440.0
2015-06-05 14:50:00,79.52,79.53,79.52,79.53,8536.0,61.2331,61.2408,61.2331,61.2408,8536.0
2015-06-05 14:55:00,79.53,79.53,79.52,79.53,1639.0,61.2408,61.2408,61.2331,61.2408,1639.0
2015-06-05 15:00:00,79.53,79.54,79.52,79.53,4321.0,61.2408,61.2485,61.2331,61.2408,4321.0
2015-06-05 15:05:00,79.53,79.53,79.52,79.52,3383.0,61.2408,61.2408,61.2331,61.2331,3383.0
2015-06-05 15:10:00,79.52,79.53,79.52,79.52,1223.0,61.2331,61.2408,61.2331,61.2331,1223.0
2015-06-05 15:15:00,79.53,79.55,79.52,79.54,3032.0,61.2408,61.2562,61.2331,61.2485,3032.0
2015-06-05 15:20:00,79.54,79.54,79.53,79.54,2530.0,61.2485,61.2485,61.2408,61.2485,2530.0
2015-06-05 15:25:00,79.53,79.55,79.53,79.54,7800.0,61.2408,61.2562,61.2408,61.2485,7800.0
2015-06-05 15:30:00,79.54,79.55,79.53,79.54,5570.0,61.2485,61.2562,61.2408,61.2485,5570.0
2015-06-05 15:35:00,79.53,79.54,79.53,79.53,1239.0,61.2408,61.2485,61.2408,61.2408,1239.0
2015-06-05 15:40:00,79.54,79.54,79.53,79.53,2466.0,61.2485,61.2485,61.2408,61.2408,2466.0
2015-06-05 15:45:00,79.54,79.56,79.53,79.56,14685.0,61.2485,61.2639,61.2408,61.2639,14685.0
2015-06-05 15:50:00,79.56,79.56,79.55,79.56,3525.0,61.2639,61.2639,61.2562,61.2639,3525.0
2015-06-05 15:55:00,79.56,79.56,79.54,79.55,22659.0,61.2639,61.2639,61.2485,61.2562,22659.0
2015-06-08 09:30:00,79.65,79.65,79.61,79.63,15682.0,61.3332,61.3332,61.3024,61.3178,15682.0
2015-06-08 09:35:00,79.64,79.64,79.62,79.62,483.0,61.3255,61.3255,61.3101,61.3101,483.0
2015-06-08 09:40:00,79.63,79.63,79.6,79.62,3101.0,61.3178,61.3178,61.2947,61.3101,3101.0
2015-06-08 09:45:00,79.62,79.64,79.6,79.63,1719.0,61.3101,61.3255,61.2947,61.3178,1719.0
2015-06-08 09:50:00,79.62,79.64,79.61,79.61,1067.0,61.3101,61.3255,61.3024,61.3024,1067.0
2015-06-08 09:55:00,79.61,79.63,79.6,79.62,6068.0,61.3024,61.3178,61.2947,61.3101,6068.0
2015-06-08 10:00:00,79.63,79.63,79.61,79.62,17455.0,61.3178,61.3178,61.3024,61.3101,17455.0
2015-06-08 10:05:00,79.62,79.63,79.61,79.62,1475.0,61.3101,61.3178,61.3024,61.3101,1475.0
2015-06-08 10:10:00,79.63,79.63,79.61,79.62,3397.0,61.3178,61.3178,61.3024,61.3101,3397.0
2015-06-08 10:15:00,79.62,79.64,79.61,79.63,2285.0,61.3101,61.3255,61.3024,61.3178,2285.0
2015-06-08 10:20:00,79.63,79.64,79.62,79.64,2687.0,61.3178,61.3255,61.3101,61.3255,2687.0
2015-06-08 10:25:00,79.63,79.65,79.63,79.64,21373.0,61.3178,61.3332,61.3178,61.3255,21373.0
2015-06-08 10:30:00,79.64,79.64,79.62,79.64,4942.0,61.3255,61.3255,61.3101,61.3255,4942.0
2015-06-08 10:35:00,79.63,79.64,79.62,79.62,9606.0,61.3178,61.3255,61.3101,61.3101,9606.0
2015-06-08 10:40:00,79.62,79.64,79.62,79.64,2683.0,61.3101,61.3255,61.3101,61.3255,2683.0
2015-06-08 10:45:00,79.64,79.64,79.63,79.64,2406.0,61.3255,61.3255,61.3178,61.3255,2406.0
2015-06-08 10:50:00,79.64,79.64,79.63,79.64,1605.0,61.3255,61.3255,61.3178,61.3255,1605.0
2015-06-08 10:55:00,79.64,79.64,79.62,79.63,4539.0,61.3255,61.3255,61.3101,61.3178,4539.0
2015-06-08 11:00:00,79.63,79.63,79.62,79.63,3963.0,61.3178,61.3178,61.3101,61.3178,3963.0
2015-06-08 11:05:00,79.63,79.64,79.62,79.63,7542.0,61.3178,61.3255,61.3101,61.3178,7542.0
2015-06-08 11:10:00,79.62,79.64,79.62,79.63,945.0,61.3101,61.3255,61.3101,61.3178,945.0
2015-06-08 11:15:00,79.64,79.64,79.62,79.63,3273.0,61.3255,61.3255,61.3101,61.3178,3273.0
2015-06-08 11:20:00,79.62,79.64,79.62,79.64,5650.0,61.3101,61.3255,61.3101,61.3255,5650.0
2015-06-08 11:25:00,79.63,79.64,79.62,79.63,711.0,61.3178,61.3255,61.3101,61.3178,711.0
2015-06-08 11:30:00,79.63,79.64,79.62,79.63,7009.0,61.3178,61.3255,61.3101,61.3178,7009.0
2015-06-08 11:35:00,79.64,79.64,79.62,79.62,4599.0,61.3255,61.3255,61.3101,61.3101,4599.0
2015-06-08 11:40:00,79.64,79.65,79.64,79.64,23486.0,61.3255,61.3332,61.3255,61.3255,23486.0
2015-06-08 11:45:00,79.65,79.65,79.64,79.65,1915.0,61.3332,61.3332,61.3255,61.3332,1915.0
2015-06-08 11:50:00,79.65,79.65,79.64,79.65,6366.0,61.3332,61.3332,61.3255,61.3332,6366.0
2015-06-08 11:55:00,79.65,79.65,79.64,79.65,2398.0,61.3332,61.3332,61.3255,61.3332,2398.0
2015-06-08 12:00:00,79.65,79.65,79.64,79.65,4661.0,61.3332,61.3332,61.3255,61.3332,4661.0
2015-06-08 12:05:00,79.64,79.65,79.64,79.65,957.0,61.3255,61.3332,61.3255,61.3332,957.0
2015-06-08 12:10:00,79.65,79.65,79.64,79.65,1440.0,61.3332,61.3332,61.3255,61.3332,1440.0
2015-06-08 12:15:00,79.65,79.65,79.64,79.65,4511.0,61.3332,61.3332,61.3255,61.3332,4511.0
2015-06-08 12:20:00,79.65,79.65,79.64,79.64,14422.0,61.3332,61.3332,61.3255,61.3255,14422.0
2015-06-08 12:25:00,79.65,79.65,79.64,79.65,395.0,61.3332,61.3332,61.3255,61.3332,395.0
2015-06-08 12:30:00,79.65,79.65,79.65,79.65,260.0,61.3332,61.3332,61.3332,61.3332,260.0
2015-06-08 12:35:00,79.65,79.65,79.64,79.65,6202.0,61.3332,61.3332,61.3255,61.3332,6202.0
2015-06-08 12:40:00,79.65,79.65,79.64,79.65,980.0,61.3332,61.3332,61.3255,61.3332,980.0
2015-06-08 12:45:00,79.65,79.65,79.64,79.65,5875.0,61.3332,61.3332,61.3255,61.3332,5875.0
2015-06-08 12:50:00,79.65,79.66,79.64,79.66,2262.0,61.3332,61.3409,61.3255,61.3409,2262.0
2015-06-08 12:55:00,79.66,79.66,79.65,79.65,12823.0,61.3409,61.3409,61.3332,61.3332,12823.0
2015-06-08 13:00:00,79.65,79.65,79.63,79.63,13039.0,61.3332,61.3332,61.3178,61.3178,13039.0
2015-06-08 13:05:00,79.63,79.64,79.63,79.63,1520.0,61.3178,61.3255,61.3178,61.3178,1520.0
2015-06-08 13:10:00,79.64,79.64,79.63,79.63,2140.0,61.3255,61.3255,61.3178,61.3178,2140.0
2015-06-08 13:15:00,79.63,79.65,79.63,79.65,4656.0,61.3178,61.3332,61.3178,61.3332,4656.0
2015-06-08 13:20:00,79.64,79.66,79.64,79.65,349.0,61.3255,61.3409,61.3255,61.3332,349.0
2015-06-08 13:25:00,79.65,79.66,79.65,79.66,1900.0,61.3332,61.3409,61.3332,61.3409,1900.0
2015-06-08 13:30:00,79.65,79.66,79.65,79.65,6192.0,61.3332,61.3409,61.3332,61.3332,6192.0
2015-06-08 13:35:00,79.66,79.66,79.65,79.66,5792.0,61.3409,61.3409,61.3332,61.3409,5792.0
2015-06-08 13:40:00,79.66,79.67,79.65,79.67,3032.0,61.3409,61.3486,61.3332,61.3486,3032.0
2015-06-08 13:45:00,79.66,79.67,79.66,79.66,1963.0,61.3409,61.3486,61.3409,61.3409,1963.0
2015-06-08 13:50:00,79.66,79.67,79.66,79.66,5770.0,61.3409,61.3486,61.3409,61.3409,5770.0
2015-06-08 13:55:00,79.67,79.67,79.66,79.67,621.0,61.3486,61.3486,61.3409,61.3486,621.0
2015-06-08 14:00:00,79.66,79.67,79.66,79.67,3828.0,61.3409,61.3486,61.3409,61.3486,3828.0
2015-06-08 14:05:00,79.66,79.72,79.66,79.7,44637.0,61.3409,61.3871,61.3409,61.3717,44637.0
2015-06-08 14:10:00,79.7,79.7,79.65,79.65,10220.0,61.3717,61.3717,61.3332,61.3332,10220.0
2015-06-08 14:15:00,79.66,79.66,79.65,79.66,1071.0,61.3409,61.3409,61.3332,61.3409,1071.0
2015-06-08 14:20:00,79.65,79.66,79.65,79.65,2815.0,61.3332,61.3409,61.3332,61.3332,2815.0
2015-06-08 14:25:00,79.66,79.66,79.65,79.65,3572.0,61.3409,61.3409,61.3332,61.3332,3572.0
2015-06-08 14:30:00,79.66,79.66,79.65,79.65,6289.0,61.3409,61.3409,61.3332,61.3332,6289.0
2015-06-08 14:35:00,79.65,79.66,79.65,79.66,5788.0,61.3332,61.3409,61.3332,61.3409,5788.0
2015-06-08 14:40:00,79.65,79.66,79.65,79.65,6852.0,61.3332,61.3409,61.3332,61.3332,6852.0
2015-06-08 14:45:00,79.65,79.66,79.64,79.65,21561.0,61.3332,61.3409,61.3255,61.3332,21561.0
2015-06-08 14:50:00,79.64,79.66,79.64,79.65,16540.0,61.3255,61.3409,61.3255,61.3332,16540.0
2015-06-08 14:55:00,79.65,79.66,79.64,79.65,1528.0,61.3332,61.3409,61.3255,61.3332,1528.0
2015-06-08 15:00:00,79.65,79.65,79.63,79.63,3126.0,61.3332,61.3332,61.3178,61.3178,3126.0
2015-06-08 15:05:00,79.63,79.64,79.62,79.64,12725.0,61.3178,61.3255,61.3101,61.3255,12725.0
2015-06-08 15:10:00,79.64,79.64,79.62,79.62,7156.0,61.3255,61.3255,61.3101,61.3101,7156.0
2015-06-08 15:15:00,79.62,79.64,79.62,79.63,7294.0,61.3101,61.3255,61.3101,61.3178,7294.0
2015-06-08 15:20:00,79.63,79.63,79.62,79.62,13238.0,61.3178,61.3178,61.3101,61.3101,13238.0
2015-06-08 15:25:00,79.62,79.63,79.62,79.63,11291.0,61.3101,61.3178,61.3101,61.3178,11291.0
2015-06-08 15:30:00,79.62,79.63,79.62,79.62,10704.0,61.3101,61.3178,61.3101,61.3101,10704.0
2015-06-08 15:35:00,79.62,79.63,79.61,79.63,12945.0,61.3101,61.3178,61.3024,61.3178,12945.0
2015-06-08 15:40:00,79.62,79.62,79.6,79.6,19226.0,61.3101,61.3101,61.2947,61.2947,19226.0
2015-06-08 15:45:00,79.6,79.61,79.59,79.6,10953.0,61.2947,61.3024,61.287,61.2947,10953.0
2015-06-08 15:50:00,79.59,79.6,79.59,79.59,11596.0,61.287,61.2947,61.287,61.287,11596.0
2015-06-08 15:55:00,79.59,79.61,79.59,79.59,29597.0,61.287,61.3024,61.287,61.287,29597.0
2015-06-09 09:30:00,79.55,79.55,79.54,79.54,17439.0,61.2562,61.2562,61.2485,61.2485,17439.0
2015-06-09 09:35:00,79.55,79.57,79.54,79.56,7253.0,61.2562,61.2716,61.2485,61.2639,7253.0
2015-06-09 09:40:00,79.57,79.58,79.57,79.57,4291.0,61.2716,61.2793,61.2716,61.2716,4291.0
2015-06-09 09:45:00,79.57,79.57,79.54,79.54,53914.0,61.2716,61.2716,61.2485,61.2485,53914.0
2015-06-09 09:50:00,79.55,79.55,79.54,79.55,3650.0,61.2562,61.2562,61.2485,61.2562,3650.0
2015-06-09 09:55:00,79.54,79.55,79.53,79.54,1489.0,61.2485,61.2562,61.2408,61.2485,1489.0
2015-06-09 10:00:00,79.54,79.54,79.53,79.54,1602.0,61.2485,61.2485,61.2408,61.2485,1602.0
2015-06-09 10:05:00,79.54,79.54,79.53,79.54,3202.0,61.2485,61.2485,61.2408,61.2485,3202.0
2015-06-09 10:10:00,79.54,79.54,79.53,79.54,103.0,61.2485,61.2485,61.2408,61.2485,103.0
2015-06-09 10:15:00,79.54,79.54,79.53,79.53,1100.0,61.2485,61.2485,61.2408,61.2408,1100.0
2015-06-09 10:20:00,79.54,79.54,79.53,79.54,2074.0,61.2485,61.2485,61.2408,61.2485,2074.0
2015-06-09 10:25:00,79.53,79.54,79.53,79.53,3025.0,61.2408,61.2485,61.2408,61.2408,3025.0
2015-06-09 10:30:00,79.54,79.54,79.53,79.53,4231.0,61.2485,61.2485,61.2408,61.2408,4231.0
2015-06-09 10:35:00,79.54,79.54,79.53,79.54,5297.0,61.2485,61.2485,61.2408,61.2485,5297.0
2015-06-09 10:40:00,79.54,79.54,79.54,79.54,600.0,61.2485,61.2485,61.2485,61.2485,600.0
2015-06-09 10:45:00,79.54,79.54,79.53,79.54,2338.0,61.2485,61.2485,61.2408,61.2485,2338.0
2015-06-09 10:50:00,79.53,79.54,79.53,79.53,2454.0,61.2408,61.2485,61.2408,61.2408,2454.0
2015-06-09 10:55:00,79.53,79.54,79.53,79.53,2929.0,61.2408,61.2485,61.2408,61.2408,2929.0
2015-06-09 11:00:00,79.53,79.54,79.53,79.53,3407.0,61.2408,61.2485,61.2408,61.2408,3407.0
2015-06-09 11:05:00,79.53,79.53,79.51,79.51,14504.0,61.2408,61.2408,61.2254,61.2254,14504.0
2015-06-09 11:10:00,79.51,79.51,79.5,79.5,12594.0,61.2254,61.2254,61.2177,61.2177,12594.0
2015-06-09 11:15:00,79.5,79.51,79.49,79.49,12475.0,61.2177,61.2254,61.21,61.21,12475.0
2015-06-09 11:20:00,79.49,79.5,79.49,79.5,2186.0,61.21,61.2177,61.21,61.2177,2186.0
2015-06-09 11:25:00,79.49,79.5,79.49,79.5,2909.0,61.21,61.2177,61.21,61.2177,2909.0
2015-06-09 11:30:00,79.5,79.5,79.49,79.49,1770.0,61.2177,61.2177,61.21,61.21,1770.0
2015-06-09 11:35:00,79.49,79.5,79.49,79.5,3403.0,61.21,61.2177,61.21,61.2177,3403.0
2015-06-09 11:40:00,79.5,79.5,79.49,79.5,5065.0,61.2177,61.2177,61.21,61.2177,5065.0
2015-06-09 11:45:00,79.5,79.51,79.5,79.51,7306.0,61.2177,61.2254,61.2177,61.2254,7306.0
2015-06-09 11:50:00,79.51,79.51,79.5,79.51,5186.0,61.2254,61.2254,61.2177,61.2254,5186.0
2015-06-09 11:55:00,79.5,79.51,79.5,79.5,3420.0,61.2177,61.2254,61.2177,61.2177,3420.0
2015-06-09 12:00:00,79.51,79.51,79.5,79.5,2936.0,61.2254,61.2254,61.2177,61.2177,2936.0
2015-06-09 12:05:00,79.51,79.51,79.5,79.5,2915.0,61.2254,61.2254,61.2177,61.2177,2915.0
2015-06-09 12:10:00,79.5,79.51,79.49,79.49,6179.0,61.2177,61.2254,61.21,61.21,6179.0
2015-06-09 12:15:00,79.49,79.5,79.49,79.49,3195.0,61.21,61.2177,61.21,61.21,3195.0
2015-06-09 12:20:00,79.49,79.49,79.48,79.48,4169.0,61.21,61.21,61.2023,61.2023,4169.0
2015-06-09 12:25:00,79.49,79.49,79.48,79.48,7087.0,61.21,61.21,61.2023,61.2023,7087.0
2015-06-09 12:30:00,79.48,79.49,79.47,79.48,9045.0,61.2023,61.21,61.1946,61.2023,9045.0
2015-06-09 12:35:00,79.47,79.48,79.45,79.46,26664.0,61.1946,61.2023,61.1792,61.1869,26664.0
2015-06-09 12:40:00,79.46,79.46,79.45,79.46,3420.0,61.1869,61.1869,61.1792,61.1869,3420.0
2015-06-09 12:45:00,79.46,79.48,79.46,79.48,3294.0,61.1869,61.2023,61.1869,61.2023,3294.0
2015-06-09 12:50:00,79.47,79.5,79.47,79.5,32880.0,61.1946,61.2177,61.1946,61.2177,32880.0
2015-06-09 12:55:00,79.5,79.5,79.49,79.5,1188.0,61.2177,61.2177,61.21,61.2177,1188.0
2015-06-09 13:00:00,79.49,79.5,79.49,79.49,4116.0,61.21,61.2177,61.21,61.21,4116.0
2015-06-09 13:05:00,79.49,79.5,79.49,79.49,2508.0,61.21,61.2177,61.21,61.21,2508.0
2015-06-09 13:10:00,79.5,79.5,79.49,79.49,2228.0,61.2177,61.2177,61.21,61.21,2228.0
2015-06-09 13:15:00,79.49,79.5,79.49,79.49,2684.0,61.21,61.2177,61.21,61.21,2684.0
2015-06-09 13:20:00,79.5,79.5,79.49,79.5,3098.0,61.2177,61.2177,61.21,61.2177,3098.0
2015-06-09 13:25:00,79.5,79.5,79.49,79.5,7429.0,61.2177,61.2177,61.21,61.2177,7429.0
2015-06-09 13:30:00,79.5,79.5,79.49,79.5,1934.0,61.2177,61.2177,61.21,61.2177,1934.0
2015-06-09 13:35:00,79.5,79.53,79.49,79.53,4501.0,61.2177,61.2408,61.21,61.2408,4501.0
2015-06-09 13:40:00,79.52,79.52,79.51,79.51,1367.0,61.2331,61.2331,61.2254,61.2254,1367.0
2015-06-09 13:45:00,79.51,79.52,79.5,79.5,22367.0,61.2254,61.2331,61.2177,61.2177,22367.0
2015-06-09 13:50:00,79.5,79.51,79.5,79.5,3000.0,61.2177,61.2254,61.2177,61.2177,3000.0
2015-06-09 13:55:00,79.51,79.51,79.5,79.5,3088.0,61.2254,61.2254,61.2177,61.2177,3088.0
2015-06-09 14:00:00,79.5,79.51,79.5,79.5,2548.0,61.2177,61.2254,61.2177,61.2177,2548.0
2015-06-09 14:05:00,79.5,79.51,79.5,79.51,3359.0,61.2177,61.2254,61.2177,61.2254,3359.0
2015-06-09 14:10:00,79.5,79.51,79.5,79.5,5557.0,61.2177,61.2254,61.2177,61.2177,5557.0
2015-06-09 14:15:00,79.5,79.51,79.5,79.5,3359.0,61.2177,61.2254,61.2177,61.2177,3359.0
2015-06-09 14:20:00,79.51,79.51,79.5,79.5,4166.0,61.2254,61.2254,61.2177,61.2177,4166.0
2015-06-09 14:25:00,79.51,79.52,79.5,79.5,1955.0,61.2254,61.2331,61.2177,61.2177,1955.0
2015-06-09 14:30:00,79.52,79.52,79.5,79.5,3255.0,61.2331,61.2331,61.2177,61.2177,3255.0
2015-06-09 14:35:00,79.5,79.51,79.48,79.48,14182.0,61.2177,61.2254,61.2023,61.2023,14182.0
2015-06-09 14:40:00,79.48,79.5,79.48,79.48,2928.0,61.2023,61.2177,61.2023,61.2023,2928.0
2015-06-09 14:45:00,79.48,79.5,79.48,79.49,3429.0,61.2023,61.2177,61.2023,61.21,3429.0
2015-06-09 14:50:00,79.49,79.52,79.49,79.5,8127.0,61.21,61.2331,61.21,61.2177,8127.0
2015-06-09 14:55:00,79.5,79.52,79.5,79.5,1315.0,61.2177,61.2331,61.2177,61.2177,1315.0
2015-06-09 15:00:00,79.51,79.52,79.48,79.48,9551.0,61.2254,61.2331,61.2023,61.2023,9551.0
2015-06-09 15:05:00,79.47,79.49,79.47,79.48,8462.0,61.1946,61.21,61.1946,61.2023,8462.0
2015-06-09 15:10:00,79.48,79.49,79.47,79.48,12866.0,61.2023,61.21,61.1946,61.2023,12866.0
2015-06-09 15:15:00,79.48,79.49,79.47,79.47,5997.0,61.2023,61.21,61.1946,61.1946,5997.0
2015-06-09 15:20:00,79.47,79.49,79.47,79.48,5553.0,61.1946,61.21,61.1946,61.2023,5553.0
2015-06-09 15:25:00,79.47,79.49,79.47,79.49,6130.0,61.1946,61.21,61.1946,61.21,6130.0
2015-06-09 15:30:00,79.47,79.49,79.47,79.47,4987.0,61.1946,61.21,61.1946,61.1946,4987.0
2015-06-09 15:35:00,79.48,79.5,79.47,79.49,8235.0,61.2023,61.2177,61.1946,61.21,8235.0
2015-06-09 15:40:00,79.49,79.49,79.47,79.47,1424.0,61.21,61.21,61.1946,61.1946,1424.0
2015-06-09 15:45:00,79.47,79.48,79.47,79.47,2810.0,61.1946,61.2023,61.1946,61.1946,2810.0
2015-06-09 15:50:00,79.48,79.48,79.46,79.47,12559.0,61.2023,61.2023,61.1869,61.1946,12559.0
2015-06-09 15:55:00,79.48,79.5,79.47,79.5,13518.0,61.2023,61.2177,61.1946,61.2177,13518.0
2015-06-10 09:30:00,79.49,79.49,79.45,79.48,15606.0,61.21,61.21,61.1792,61.2023,15606.0
2015-06-10 09:35:00,79.5,79.5,79.46,79.5,3113.0,61.2177,61.2177,61.1869,61.2177,3113.0
2015-06-10 09:40:00,79.5,79.5,79.49,79.49,2022.0,61.2177,61.2177,61.21,61.21,2022.0
2015-06-10 09:45:00,79.5,79.5,79.49,79.5,1560.0,61.2177,61.2177,61.21,61.2177,1560.0
2015-06-10 09:50:00,79.5,79.5,79.49,79.5,8873.0,61.2177,61.2177,61.21,61.2177,8873.0
2015-06-10 09:55:00,79.5,79.5,79.49,79.5,1176.0,61.2177,61.2177,61.21,61.2177,1176.0
2015-06-10 10:00:00,79.49,79.5,79.48,79.49,5442.0,61.21,61.2177,61.2023,61.21,5442.0
2015-06-10 10:05:00,79.49,79.52,79.48,79.5,15306.0,61.21,61.2331,61.2023,61.2177,15306.0
2015-06-10 10:10:00,79.5,79.51,79.5,79.51,1730.0,61.2177,61.2254,61.2177,61.2254,1730.0
2015-06-10 10:15:00,79.49,79.5,79.49,79.49,1011.0,61.21,61.2177,61.21,61.21,1011.0
2015-06-10 10:20:00,79.5,79.5,79.49,79.5,3820.0,61.2177,61.2177,61.21,61.2177,3820.0
2015-06-10 10:25:00,79.49,79.5,79.49,79.5,673.0,61.21,61.2177,61.21,61.2177,673.0
2015-06-10 10:30:00,79.49,79.5,79.49,79.5,1620.0,61.21,61.2177,61.21,61.2177,1620.0
2015-06-10 10:35:00,79.48,79.49,79.4,79.46,57950.0,61.2023,61.21,61.1407,61.1869,57950.0
2015-06-10 10:40:00,79.45,79.46,79.45,79.46,989.0,61.1792,61.1869,61.1792,61.1869,989.0
2015-06-10 10:45:00,79.46,79.49,79.45,79.48,9284.0,61.1869,61.21,61.1792,61.2023,9284.0
2015-06-10 10:50:00,79.48,79.49,79.46,79.48,2857.0,61.2023,61.21,61.1869,61.2023,2857.0
2015-06-10 10:55:00,79.47,79.48,79.46,79.47,1744.0,61.1946,61.2023,61.1869,61.1946,1744.0
2015-06-10 11:00:00,79.48,79.48,79.46,79.46,4446.0,61.2023,61.2023,61.1869,61.1869,4446.0
2015-06-10 11:05:00,79.46,79.47,79.46,79.46,8293.0,61.1869,61.1946,61.1869,61.1869,8293.0
2015-06-10 11:10:00,79.47,79.48,79.46,79.47,5394.0,61.1946,61.2023,61.1869,61.1946,5394.0
2015-06-10 11:15:00,79.47,79.47,79.45,79.46,23252.0,61.1946,61.1946,61.1792,61.1869,23252.0
2015-06-10 11:20:00,79.47,79.47,79.46,79.46,6175.0,61.1946,61.1946,61.1869,61.1869,6175.0
2015-06-10 11:25:00,79.46,79.47,79.46,79.47,3508.0,61.1869,61.1946,61.1869,61.1946,3508.0
2015-06-10 11:30:00,79.47,79.47,79.46,79.47,6832.0,61.1946,61.1946,61.1869,61.1946,6832.0
2015-06-10 11:35:00,79.47,79.47,79.46,79.46,3415.0,61.1946,61.1946,61.1869,61.1869,3415.0
2015-06-10 11:40:00,79.47,79.47,79.46,79.46,1758.0,61.1946,61.1946,61.1869,61.1869,1758.0
2015-06-10 11:45:00,79.47,79.47,79.46,79.47,4753.0,61.1946,61.1946,61.1869,61.1946,4753.0
2015-06-10 11:50:00,79.47,79.47,79.46,79.46,6069.0,61.1946,61.1946,61.1869,61.1869,6069.0
2015-06-10 11:55:00,79.47,79.47,79.46,79.47,1984.0,61.1946,61.1946,61.1869,61.1946,1984.0
2015-06-10 12:00:00,79.47,79.48,79.46,79.48,5401.0,61.1946,61.2023,61.1869,61.2023,5401.0
2015-06-10 12:05:00,79.47,79.48,79.47,79.47,490.0,61.1946,61.2023,61.1946,61.1946,490.0
2015-06-10 12:10:00,79.46,79.48,79.46,79.48,3133.0,61.1869,61.2023,61.1869,61.2023,3133.0
2015-06-10 12:15:00,79.47,79.48,79.46,79.46,3591.0,61.1946,61.2023,61.1869,61.1869,3591.0
2015-06-10 12:20:00,79.48,79.48,79.46,79.46,5870.0,61.2023,61.2023,61.1869,61.1869,5870.0
2015-06-10 12:25:00,79.47,79.48,79.46,79.47,3861.0,61.1946,61.2023,61.1869,61.1946,3861.0
2015-06-10 12:30:00,79.47,79.48,79.46,79.47,4610.0,61.1946,61.2023,61.1869,61.1946,4610.0
2015-06-10 12:35:00,79.47,79.48,79.46,79.47,5184.0,61.1946,61.2023,61.1869,61.1946,5184.0
2015-06-10 12:40:00,79.46,79.48,79.46,79.47,2631.0,61.1869,61.2023,61.1869,61.1946,2631.0
2015-06-10 12:45:00,79.47,79.48,79.46,79.47,2051.0,61.1946,61.2023,61.1869,61.1946,2051.0
2015-06-10 12:50:00,79.48,79.48,79.46,79.47,1020.0,61.2023,61.2023,61.1869,61.1946,1020.0
2015-06-10 12:55:00,79.47,79.48,79.46,79.48,2408.0,61.1946,61.2023,61.1869,61.2023,2408.0
2015-06-10 13:00:00,79.46,79.47,79.46,79.47,4351.0,61.1869,61.1946,61.1869,61.1946,4351.0
2015-06-10 13:05:00,79.47,79.47,79.46,79.47,661.0,61.1946,61.1946,61.1869,61.1946,661.0
2015-06-10 13:10:00,79.46,79.47,79.46,79.47,2254.0,61.1869,61.1946,61.1869,61.1946,2254.0
2015-06-10 13:15:00,79.46,79.47,79.46,79.47,4488.0,61.1869,61.1946,61.1869,61.1946,4488.0
2015-06-10 13:20:00,79.46,79.47,79.46,79.47,4288.0,61.1869,61.1946,61.1869,61.1946,4288.0
2015-06-10 13:25:00,79.47,79.47,79.46,79.47,4301.0,61.1946,61.1946,61.1869,61.1946,4301.0
2015-06-10 13:30:00,79.47,79.47,79.46,79.47,3254.0,61.1946,61.1946,61.1869,61.1946,3254.0
2015-06-10 13:35:00,79.47,79.47,79.46,79.46,2080.0,61.1946,61.1946,61.1869,61.1869,2080.0
2015-06-10 13:40:00,79.47,79.47,79.46,79.47,896.0,61.1946,61.1946,61.1869,61.1946,896.0
2015-06-10 13:45:00,79.47,79.47,79.46,79.46,1932.0,61.1946,61.1946,61.1869,61.1869,1932.0
2015-06-10 13:50:00,79.46,79.47,79.46,79.46,1205.0,61.1869,61.1946,61.1869,61.1869,1205.0
2015-06-10 13:55:00,79.47,79.47,79.46,79.46,6613.0,61.1946,61.1946,61.1869,61.1869,6613.0
2015-06-10 14:00:00,79.46,79.47,79.46,79.47,2261.0,61.1869,61.1946,61.1869,61.1946,2261.0
2015-06-10 14:05:00,79.47,79.47,79.46,79.46,1186.0,61.1946,61.1946,61.1869,61.1869,1186.0
2015-06-10 14:10:00,79.47,79.47,79.45,79.45,4730.0,61.1946,61.1946,61.1792,61.1792,4730.0
2015-06-10 14:15:00,79.46,79.46,79.45,79.45,399.0,61.1869,61.1869,61.1792,61.1792,399.0
2015-06-10 14:20:00,79.46,79.46,79.45,79.45,4494.0,61.1869,61.1869,61.1792,61.1792,4494.0
2015-06-10 14:25:00,79.45,79.46,79.45,79.46,4613.0,61.1792,61.1869,61.1792,61.1869,4613.0
2015-06-10 14:30:00,79.45,79.46,79.45,79.45,7689.0,61.1792,61.1869,61.1792,61.1792,7689.0
2015-06-10 14:35:00,79.45,79.48,79.45,79.48,8048.0,61.1792,61.2023,61.1792,61.2023,8048.0
2015-06-10 14:40:00,79.48,79.48,79.47,79.48,3192.0,61.2023,61.2023,61.1946,61.2023,3192.0
2015-06-10 14:45:00,79.47,79.48,79.45,79.46,13619.0,61.1946,61.2023,61.1792,61.1869,13619.0
2015-06-10 14:50:00,79.45,79.46,79.45,79.45,2854.0,61.1792,61.1869,61.1792,61.1792,2854.0
2015-06-10 14:55:00,79.45,79.46,79.45,79.46,1677.0,61.1792,61.1869,61.1792,61.1869,1677.0
2015-06-10 15:00:00,79.46,79.46,79.45,79.46,3477.0,61.1869,61.1869,61.1792,61.1869,3477.0
2015-06-10 15:05:00,79.46,79.46,79.43,79.44,10432.0,61.1869,61.1869,61.1638,61.1715,10432.0
2015-06-10 15:10:00,79.44,79.45,79.43,79.43,4088.0,61.1715,61.1792,61.1638,61.1638,4088.0
2015-06-10 15:15:00,79.43,79.45,79.43,79.43,4627.0,61.1638,61.1792,61.1638,61.1638,4627.0
2015-06-10 15:20:00,79.44,79.45,79.43,79.44,2559.0,61.1715,61.1792,61.1638,61.1715,2559.0
2015-06-10 15:25:00,79.45,79.45,79.43,79.44,3622.0,61.1792,61.1792,61.1638,61.1715,3622.0
2015-06-10 15:30:00,79.44,79.45,79.43,79.44,17089.0,61.1715,61.1792,61.1638,61.1715,17089.0
2015-06-10 15:35:00,79.43,79.44,79.43,79.43,4466.0,61.1638,61.1715,61.1638,61.1638,4466.0
2015-06-10 15:40:00,79.44,79.45,79.43,79.45,3021.0,61.1715,61.1792,61.1638,61.1792,3021.0
2015-06-10 15:45:00,79.45,79.45,79.43,79.44,6375.0,61.1792,61.1792,61.1638,61.1715,6375.0
2015-06-10 15:50:00,79.45,79.46,79.44,79.45,5727.0,61.1792,61.1869,61.1715,61.1792,5727.0
2015-06-10 15:55:00,79.46,79.46,79.44,79.46,10643.0,61.1869,61.1869,61.1715,61.1869,10643.0
2015-06-11 09:30:00,79.47,79.47,79.46,79.47,21200.0,61.1946,61.1946,61.1869,61.1946,21200.0
2015-06-11 09:35:00,79.47,79.48,79.46,79.48,11019.0,61.1946,61.2023,61.1869,61.2023,11019.0
2015-06-11 09:40:00,79.46,79.48,79.46,79.48,3281.0,61.1869,61.2023,61.1869,61.2023,3281.0
2015-06-11 09:45:00,79.48,79.48,79.47,79.47,1000.0,61.2023,61.2023,61.1946,61.1946,1000.0
2015-06-11 09:50:00,79.47,79.48,79.45,79.46,2438.0,61.1946,61.2023,61.1792,61.1869,2438.0
2015-06-11 09:55:00,79.45,79.46,79.45,79.46,358.0,61.1792,61.1869,61.1792,61.1869,358.0
2015-06-11 10:00:00,79.45,79.46,79.45,79.46,4185.0,61.1792,61.1869,61.1792,61.1869,4185.0
2015-06-11 10:05:00,79.45,79.46,79.45,79.46,2083.0,61.1792,61.1869,61.1792,61.1869,2083.0
2015-06-11 10:10:00,79.45,79.46,79.45,79.45,2005.0,61.1792,61.1869,61.1792,61.1792,2005.0
2015-06-11 10:15:00,79.46,79.46,79.45,79.46,714.0,61.1869,61.1869,61.1792,61.1869,714.0
2015-06-11 10:20:00,79.46,79.46,79.45,79.45,2172.0,61.1869,61.1869,61.1792,61.1792,2172.0
2015-06-11 10:25:00,79.46,79.46,79.45,79.45,4749.0,61.1869,61.1869,61.1792,61.1792,4749.0
2015-06-11 10:30:00,79.46,79.46,79.45,79.46,11863.0,61.1869,61.1869,61.1792,61.1869,11863.0
2015-06-11 10:35:00,79.45,79.46,79.45,79.45,1745.0,61.1792,61.1869,61.1792,61.1792,1745.0
2015-06-11 10:40:00,79.45,79.46,79.45,79.46,1377.0,61.1792,61.1869,61.1792,61.1869,1377.0
2015-06-11 10:45:00,79.45,79.46,79.45,79.45,5336.0,61.1792,61.1869,61.1792,61.1792,5336.0
2015-06-11 10:50:00,79.46,79.46,79.45,79.46,2835.0,61.1869,61.1869,61.1792,61.1869,2835.0
2015-06-11 10:55:00,79.45,79.46,79.45,79.46,3892.0,61.1792,61.1869,61.1792,61.1869,3892.0
2015-06-11 11:00:00,79.46,79.47,79.46,79.46,2395.0,61.1869,61.1946,61.1869,61.1869,2395.0
2015-06-11 11:05:00,79.47,79.47,79.46,79.46,12242.0,61.1946,61.1946,61.1869,61.1869,12242.0
2015-06-11 11:10:00,79.47,79.47,79.46,79.46,1336.0,61.1946,61.1946,61.1869,61.1869,1336.0
2015-06-11 11:15:00,79.47,79.47,79.46,79.47,2180.0,61.1946,61.1946,61.1869,61.1946,2180.0
2015-06-11 11:20:00,79.46,79.48,79.46,79.47,6817.0,61.1869,61.2023,61.1869,61.1946,6817.0
2015-06-11 11:25:00,79.48,79.48,79.47,79.48,4286.0,61.2023,61.2023,61.1946,61.2023,4286.0
2015-06-11 11:30:00,79.48,79.48,79.47,79.48,3882.0,61.2023,61.2023,61.1946,61.2023,3882.0
2015-06-11 11:35:00,79.48,79.49,79.47,79.48,633.0,61.2023,61.21,61.1946,61.2023,633.0
2015-06-11 11:40:00,79.48,79.49,79.47,79.48,4462.0,61.2023,61.21,61.1946,61.2023,4462.0
2015-06-11 11:45:00,79.48,79.48,79.47,79.48,8006.0,61.2023,61.2023,61.1946,61.2023,8006.0
2015-06-11 11:50:00,79.48,79.49,79.47,79.49,4191.0,61.2023,61.21,61.1946,61.21,4191.0
2015-06-11 11:55:00,79.49,79.49,79.48,79.48,3898.0,61.21,61.21,61.2023,61.2023,3898.0
2015-06-11 12:00:00,79.49,79.49,79.48,79.49,2321.0,61.21,61.21,61.2023,61.21,2321.0
2015-06-11 12:05:00,79.49,79.49,79.48,79.49,1939.0,61.21,61.21,61.2023,61.21,1939.0
2015-06-11 12:10:00,79.49,79.49,79.48,79.48,550.0,61.21,61.21,61.2023,61.2023,550.0
2015-06-11 12:15:00,79.49,79.49,79.48,79.48,1618.0,61.21,61.21,61.2023,61.2023,1618.0
2015-06-11 12:20:00,79.49,79.5,79.48,79.48,65500.0,61.21,61.2177,61.2023,61.2023,65500.0
2015-06-11 12:25:00,79.49,79.49,79.48,79.48,12407.0,61.21,61.21,61.2023,61.2023,12407.0
2015-06-11 12:30:00,79.49,79.49,79.47,79.49,13138.0,61.21,61.21,61.1946,61.21,13138.0
2015-06-11 12:35:00,79.49,79.49,79.48,79.49,4234.0,61.21,61.21,61.2023,61.21,4234.0
2015-06-11 12:40:00,79.49,79.49,79.47,79.49,6839.0,61.21,61.21,61.1946,61.21,6839.0
2015-06-11 12:45:00,79.49,79.49,79.48,79.49,4181.0,61.21,61.21,61.2023,61.21,4181.0
2015-06-11 12:50:00,79.49,79.49,79.48,79.49,2326.0,61.21,61.21,61.2023,61.21,2326.0
2015-06-11 12:55:00,79.49,79.49,79.48,79.49,5394.0,61.21,61.21,61.2023,61.21,5394.0
2015-06-11 13:00:00,79.49,79.5,79.49,79.5,15845.0,61.21,61.2177,61.21,61.2177,15845.0
2015-06-11 13:05:00,79.5,79.5,79.49,79.5,21265.0,61.2177,61.2177,61.21,61.2177,21265.0
2015-06-11 13:10:00,79.49,79.5,79.49,79.5,6448.0,61.21,61.2177,61.21,61.2177,6448.0
2015-06-11 13:15:00,79.5,79.51,79.49,79.51,23656.0,61.2177,61.2254,61.21,61.2254,23656.0
2015-06-11 13:20:00,79.51,79.51,79.5,79.5,2884.0,61.2254,61.2254,61.2177,61.2177,2884.0
2015-06-11 13:25:00,79.51,79.51,79.5,79.51,850.0,61.2254,61.2254,61.2177,61.2254,850.0
2015-06-11 13:30:00,79.51,79.51,79.5,79.51,12805.0,61.2254,61.2254,61.2177,61.2254,12805.0
2015-06-11 13:35:00,79.51,79.52,79.5,79.52,440.0,61.2254,61.2331,61.2177,61.2331,440.0
2015-06-11 13:40:00,79.51,79.51,79.51,79.51,855.0,61.2254,61.2254,61.2254,61.2254,855.0
2015-06-11 13:45:00,79.51,79.52,79.5,79.52,5816.0,61.2254,61.2331,61.2177,61.2331,5816.0
2015-06-11 13:50:00,79.51,79.52,79.51,79.52,3842.0,61.2254,61.2331,61.2254,61.2331,3842.0
2015-06-11 13:55:00,79.52,79.52,79.51,79.51,2048.0,61.2331,61.2331,61.2254,61.2254,2048.0
2015-06-11 14:00:00,79.52,79.53,79.51,79.53,22713.0,61.2331,61.2408,61.2254,61.2408,22713.0
2015-06-11 14:05:00,79.52,79.53,79.52,79.53,9014.0,61.2331,61.2408,61.2331,61.2408,9014.0
2015-06-11 14:10:00,79.52,79.53,79.52,79.52,1787.0,61.2331,61.2408,61.2331,61.2331,1787.0
2015-06-11 14:15:00,79.53,79.53,79.52,79.53,6948.0,61.2408,61.2408,61.2331,61.2408,6948.0
2015-06-11 14:20:00,79.52,79.54,79.52,79.54,2364.0,61.2331,61.2485,61.2331,61.2485,2364.0
2015-06-11 14:25:00,79.54,79.56,79.53,79.55,5987.0,61.2485,61.2639,61.2408,61.2562,5987.0
2015-06-11 14:30:00,79.55,79.56,79.54,79.55,4803.0,61.2562,61.2639,61.2485,61.2562,4803.0
2015-06-11 14:35:00,79.56,79.56,79.55,79.55,8135.0,61.2639,61.2639,61.2562,61.2562,8135.0
2015-06-11 14:40:00,79.56,79.58,79.55,79.57,8191.0,61.2639,61.2793,61.2562,61.2716,8191.0
2015-06-11 14:45:00,79.58,79.58,79.57,79.58,5727.0,61.2793,61.2793,61.2716,61.2793,5727.0
2015-06-11 14:50:00,79.58,79.58,79.57,79.57,3659.0,61.2793,61.2793,61.2716,61.2716,3659.0
2015-06-11 14:55:00,79.58,79.58,79.57,79.57,2109.0,61.2793,61.2793,61.2716,61.2716,2109.0
2015-06-11 15:00:00,79.58,79.58,79.57,79.57,6327.0,61.2793,61.2793,61.2716,61.2716,6327.0
2015-06-11 15:05:00,79.57,79.57,79.57,79.57,487.0,61.2716,61.2716,61.2716,61.2716,487.0
2015-06-11 15:10:00,79.57,79.57,79.55,79.57,5182.0,61.2716,61.2716,61.2562,61.2716,5182.0
2015-06-11 15:15:00,79.57,79.57,79.55,79.55,5149.0,61.2716,61.2716,61.2562,61.2562,5149.0
2015-06-11 15:20:00,79.56,79.57,79.55,79.55,2679.0,61.2639,61.2716,61.2562,61.2562,2679.0
2015-06-11 15:25:00,79.56,79.56,79.55,79.56,1578.0,61.2639,61.2639,61.2562,61.2639,1578.0
2015-06-11 15:30:00,79.56,79.56,79.55,79.55,2488.0,61.2639,61.2639,61.2562,61.2562,2488.0
2015-06-11 15:35:00,79.56,79.56,79.55,79.56,13931.0,61.2639,61.2639,61.2562,61.2639,13931.0
2015-06-11 15:40:00,79.56,79.56,79.55,79.55,2751.0,61.2639,61.2639,61.2562,61.2562,2751.0
2015-06-11 15:45:00,79.56,79.56,79.55,79.56,6526.0,61.2639,61.2639,61.2562,61.2639,6526.0
2015-06-11 15:50:00,79.56,79.56,79.55,79.55,5000.0,61.2639,61.2639,61.2562,61.2562,5000.0
2015-06-11 15:55:00,79.56,79.56,79.55,79.56,5461.0,61.2639,61.2639,61.2562,61.2639,5461.0
2015-06-12 09:30:00,79.48,79.48,79.45,79.47,13529.0,61.2023,61.2023,61.1792,61.1946,13529.0
2015-06-12 09:35:00,79.46,79.52,79.46,79.51,1743.0,61.1869,61.2331,61.1869,61.2254,1743.0
2015-06-12 09:40:00,79.52,79.52,79.5,79.5,2990.0,61.2331,61.2331,61.2177,61.2177,2990.0
2015-06-12 09:45:00,79.5,79.52,79.49,79.52,4196.0,61.2177,61.2331,61.21,61.2331,4196.0
2015-06-12 09:50:00,79.49,79.52,79.49,79.51,5089.0,61.21,61.2331,61.21,61.2254,5089.0
2015-06-12 09:55:00,79.5,79.52,79.5,79.51,6717.0,61.2177,61.2331,61.2177,61.2254,6717.0
2015-06-12 10:00:00,79.51,79.52,79.5,79.52,7805.0,61.2254,61.2331,61.2177,61.2331,7805.0
2015-06-12 10:05:00,79.52,79.52,79.51,79.51,1391.0,61.2331,61.2331,61.2254,61.2254,1391.0
2015-06-12 10:10:00,79.52,79.54,79.52,79.54,12563.0,61.2331,61.2485,61.2331,61.2485,12563.0
2015-06-12 10:15:00,79.54,79.54,79.53,79.53,2796.0,61.2485,61.2485,61.2408,61.2408,2796.0
2015-06-12 10:20:00,79.54,79.54,79.53,79.54,7988.0,61.2485,61.2485,61.2408,61.2485,7988.0
2015-06-12 10:25:00,79.55,79.55,79.54,79.55,4789.0,61.2562,61.2562,61.2485,61.2562,4789.0
2015-06-12 10:30:00,79.54,79.55,79.54,79.55,2499.0,61.2485,61.2562,61.2485,61.2562,2499.0
2015-06-12 10:35:00,79.55,79.55,79.54,79.55,2506.0,61.2562,61.2562,61.2485,61.2562,2506.0
2015-06-12 10:40:00,79.54,79.55,79.54,79.54,3543.0,61.2485,61.2562,61.2485,61.2485,3543.0
2015-06-12 10:45:00,79.54,79.57,79.54,79.57,1723.0,61.2485,61.2716,61.2485,61.2716,1723.0
2015-06-12 10:50:00,79.57,79.57,79.56,79.57,4049.0,61.2716,61.2716,61.2639,61.2716,4049.0
2015-06-12 10:55:00,79.57,79.57,79.56,79.57,3897.0,61.2716,61.2716,61.2639,61.2716,3897.0
2015-06-12 11:00:00,79.57,79.57,79.56,79.57,1513.0,61.2716,61.2716,61.2639,61.2716,1513.0
2015-06-12 11:05:00,79.57,79.57,79.56,79.57,1924.0,61.2716,61.2716,61.2639,61.2716,1924.0
2015-06-12 11:10:00,79.57,79.57,79.55,79.55,1101.0,61.2716,61.2716,61.2562,61.2562,1101.0
2015-06-12 11:15:00,79.56,79.56,79.55,79.56,3191.0,61.2639,61.2639,61.2562,61.2639,3191.0
2015-06-12 11:20:00,79.55,79.56,79.53,79.53,11420.0,61.2562,61.2639,61.2408,61.2408,11420.0
2015-06-12 11:25:00,79.54,79.54,79.53,79.54,3310.0,61.2485,61.2485,61.2408,61.2485,3310.0
2015-06-12 11:30:00,79.54,79.55,79.53,79.55,2734.0,61.2485,61.2562,61.2408,61.2562,2734.0
2015-06-12 11:35:00,79.55,79.55,79.54,79.54,2289.0,61.2562,61.2562,61.2485,61.2485,2289.0
2015-06-12 11:40:00,79.55,79.55,79.53,79.53,1807.0,61.2562,61.2562,61.2408,61.2408,1807.0
2015-06-12 11:45:00,79.55,79.55,79.53,79.55,2485.0,61.2562,61.2562,61.2408,61.2562,2485.0
2015-06-12 11:50:00,79.54,79.55,79.53,79.55,1678.0,61.2485,61.2562,61.2408,61.2562,1678.0
2015-06-12 11:55:00,79.54,79.55,79.53,79.55,1021.0,61.2485,61.2562,61.2408,61.2562,1021.0
2015-06-12 12:00:00,79.54,79.55,79.53,79.54,2839.0,61.2485,61.2562,61.2408,61.2485,2839.0
2015-06-12 12:05:00,79.54,79.55,79.54,79.55,2396.0,61.2485,61.2562,61.2485,61.2562,2396.0
2015-06-12 12:10:00,79.55,79.55,79.54,79.55,400.0,61.2562,61.2562,61.2485,61.2562,400.0
2015-06-12 12:15:00,79.55,79.55,79.54,79.54,1175.0,61.2562,61.2562,61.2485,61.2485,1175.0
2015-06-12 12:20:00,79.54,79.55,79.54,79.54,547.0,61.2485,61.2562,61.2485,61.2485,547.0
2015-06-12 12:25:00,79.55,79.55,79.54,79.55,1836.0,61.2562,61.2562,61.2485,61.2562,1836.0
2015-06-12 12:30:00,79.55,79.55,79.54,79.55,2597.0,61.2562,61.2562,61.2485,61.2562,2597.0
2015-06-12 12:35:00,79.55,79.55,79.55,79.55,0.0,61.2562,61.2562,61.2562,61.2562,0.0
2015-06-12 12:40:00,79.55,79.55,79.54,79.54,2934.0,61.2562,61.2562,61.2485,61.2485,2934.0
2015-06-12 12:45:00,79.55,79.55,79.54,79.55,3290.0,61.2562,61.2562,61.2485,61.2562,3290.0
2015-06-12 12:50:00,79.55,79.55,79.54,79.55,3484.0,61.2562,61.2562,61.2485,61.2562,3484.0
2015-06-12 12:55:00,79.55,79.56,79.55,79.56,6925.0,61.2562,61.2639,61.2562,61.2639,6925.0
2015-06-12 13:00:00,79.56,79.56,79.55,79.56,4794.0,61.2639,61.2639,61.2562,61.2639,4794.0
2015-06-12 13:05:00,79.56,79.56,79.55,79.56,3823.0,61.2639,61.2639,61.2562,61.2639,3823.0
2015-06-12 13:10:00,79.56,79.56,79.55,79.56,3585.0,61.2639,61.2639,61.2562,61.2639,3585.0
2015-06-12 13:15:00,79.56,79.56,79.55,79.56,5986.0,61.2639,61.2639,61.2562,61.2639,5986.0
2015-06-12 13:20:00,79.56,79.56,79.55,79.56,1808.0,61.2639,61.2639,61.2562,61.2639,1808.0
2015-06-12 13:25:00,79.56,79.56,79.55,79.56,8387.0,61.2639,61.2639,61.2562,61.2639,8387.0
2015-06-12 13:30:00,79.56,79.56,79.55,79.56,2213.0,61.2639,61.2639,61.2562,61.2639,2213.0
2015-06-12 13:35:00,79.56,79.56,79.55,79.56,5243.0,61.2639,61.2639,61.2562,61.2639,5243.0
2015-06-12 13:40:00,79.55,79.56,79.55,79.55,1567.0,61.2562,61.2639,61.2562,61.2562,1567.0
2015-06-12 13:45:00,79.55,79.56,79.53,79.54,9425.0,61.2562,61.2639,61.2408,61.2485,9425.0
2015-06-12 13:50:00,79.54,79.54,79.53,79.54,2344.0,61.2485,61.2485,61.2408,61.2485,2344.0
2015-06-12 13:55:00,79.54,79.54,79.53,79.53,822.0,61.2485,61.2485,61.2408,61.2408,822.0
2015-06-12 14:00:00,79.54,79.54,79.51,79.52,6085.0,61.2485,61.2485,61.2254,61.2331,6085.0
2015-06-12 14:05:00,79.52,79.53,79.52,79.53,745.0,61.2331,61.2408,61.2331,61.2408,745.0
2015-06-12 14:10:00,79.53,79.53,79.52,79.53,4348.0,61.2408,61.2408,61.2331,61.2408,4348.0
2015-06-12 14:15:00,79.52,79.53,79.52,79.53,5967.0,61.2331,61.2408,61.2331,61.2408,5967.0
2015-06-12 14:20:00,79.53,79.53,79.52,79.52,1564.0,61.2408,61.2408,61.2331,61.2331,1564.0
2015-06-12 14:25:00,79.52,79.53,79.52,79.52,575.0,61.2331,61.2408,61.2331,61.2331,575.0
2015-06-12 14:30:00,79.52,79.53,79.52,79.52,7081.0,61.2331,61.2408,61.2331,61.2331,7081.0
2015-06-12 14:35:00,79.52,79.53,79.52,79.53,3433.0,61.2331,61.2408,61.2331,61.2408,3433.0
2015-06-12 14:40:00,79.53,79.53,79.52,79.53,2093.0,61.2408,61.2408,61.2331,61.2408,2093.0
2015-06-12 14:45:00,79.53,79.53,79.52,79.53,2900.0,61.2408,61.2408,61.2331,61.2408,2900.0
2015-06-12 14:50:00,79.53,79.53,79.52,79.53,1921.0,61.2408,61.2408,61.2331,61.2408,1921.0
2015-06-12 14:55:00,79.53,79.53,79.52,79.53,9734.0,61.2408,61.2408,61.2331,61.2408,9734.0
2015-06-12 15:00:00,79.53,79.53,79.52,79.53,8941.0,61.2408,61.2408,61.2331,61.2408,8941.0
2015-06-12 15:05:00,79.53,79.53,79.52,79.53,3485.0,61.2408,61.2408,61.2331,61.2408,3485.0
2015-06-12 15:10:00,79.53,79.53,79.52,79.53,13009.0,61.2408,61.2408,61.2331,61.2408,13009.0
2015-06-12 15:15:00,79.53,79.53,79.52,79.53,4551.0,61.2408,61.2408,61.2331,61.2408,4551.0
2015-06-12 15:20:00,79.53,79.53,79.51,79.51,8272.0,61.2408,61.2408,61.2254,61.2254,8272.0
2015-06-12 15:25:00,79.52,79.52,79.51,79.52,8644.0,61.2331,61.2331,61.2254,61.2331,8644.0
2015-06-12 15:30:00,79.52,79.52,79.51,79.52,6598.0,61.2331,61.2331,61.2254,61.2331,6598.0
2015-06-12 15:35:00,79.52,79.52,79.5,79.51,3351.0,61.2331,61.2331,61.2177,61.2254,3351.0
2015-06-12 15:40:00,79.51,79.51,79.5,79.5,2001.0,61.2254,61.2254,61.2177,61.2177,2001.0
2015-06-12 15:45:00,79.51,79.51,79.5,79.51,1336.0,61.2254,61.2254,61.2177,61.2254,1336.0
2015-06-12 15:50:00,79.51,79.51,79.5,79.5,3288.0,61.2254,61.2254,61.2177,61.2177,3288.0
2015-06-12 15:55:00,79.51,79.51,79.5,79.51,4674.0,61.2254,61.2254,61.2177,61.2254,4674.0
2015-06-15 09:30:00,79.58,79.6,79.55,79.6,17494.0,61.2793,61.2947,61.2562,61.2947,17494.0
2015-06-15 09:35:00,79.6,79.6,79.57,79.59,9668.0,61.2947,61.2947,61.2716,61.287,9668.0
2015-06-15 09:40:00,79.59,79.59,79.55,79.56,27680.0,61.287,61.287,61.2562,61.2639,27680.0
2015-06-15 09:45:00,79.54,79.57,79.53,79.56,5917.0,61.2485,61.2716,61.2408,61.2639,5917.0
2015-06-15 09:50:00,79.56,79.57,79.55,79.55,3097.0,61.2639,61.2716,61.2562,61.2562,3097.0
2015-06-15 09:55:00,79.57,79.57,79.55,79.55,4110.0,61.2716,61.2716,61.2562,61.2562,4110.0
2015-06-15 10:00:00,79.56,79.57,79.55,79.57,9897.0,61.2639,61.2716,61.2562,61.2716,9897.0
2015-06-15 10:05:00,79.57,79.57,79.56,79.56,7925.0,61.2716,61.2716,61.2639,61.2639,7925.0
2015-06-15 10:10:00,79.57,79.57,79.56,79.56,2252.0,61.2716,61.2716,61.2639,61.2639,2252.0
2015-06-15 10:15:00,79.56,79.57,79.56,79.56,1822.0,61.2639,61.2716,61.2639,61.2639,1822.0
2015-06-15 10:20:00,79.57,79.57,79.56,79.56,12012.0,61.2716,61.2716,61.2639,61.2639,12012.0
2015-06-15 10:25:00,79.56,79.57,79.55,79.56,1774.0,61.2639,61.2716,61.2562,61.2639,1774.0
2015-06-15 10:30:00,79.56,79.57,79.55,79.56,2657.0,61.2639,61.2716,61.2562,61.2639,2657.0
2015-06-15 10:35:00,79.56,79.56,79.55,79.56,1147.0,61.2639,61.2639,61.2562,61.2639,1147.0
2015-06-15 10:40:00,79.55,79.56,79.55,79.55,5564.0,61.2562,61.2639,61.2562,61.2562,5564.0
2015-06-15 10:45:00,79.56,79.56,79.54,79.54,5168.0,61.2639,61.2639,61.2485,61.2485,5168.0
2015-06-15 10:50:00,79.55,79.55,79.54,79.54,6939.0,61.2562,61.2562,61.2485,61.2485,6939.0
2015-06-15 10:55:00,79.54,79.55,79.54,79.54,3717.0,61.2485,61.2562,61.2485,61.2485,3717.0
2015-06-15 11:00:00,79.54,79.55,79.54,79.55,5335.0,61.2485,61.2562,61.2485,61.2562,5335.0
2015-06-15 11:05:00,79.54,79.55,79.54,79.55,4086.0,61.2485,61.2562,61.2485,61.2562,4086.0
2015-06-15 11:10:00,79.54,79.54,79.51,79.51,18763.0,61.2485,61.2485,61.2254,61.2254,18763.0
2015-06-15 11:15:00,79.52,79.53,79.51,79.52,10100.0,61.2331,61.2408,61.2254,61.2331,10100.0
2015-06-15 11:20:00,79.51,79.52,79.51,79.51,4775.0,61.2254,61.2331,61.2254,61.2254,4775.0
2015-06-15 11:25:00,79.52,79.52,79.5,79.5,2643.0,61.2331,61.2331,61.2177,61.2177,2643.0
2015-06-15 11:30:00,79.5,79.52,79.5,79.5,7951.0,61.2177,61.2331,61.2177,61.2177,7951.0
2015-06-15 11:35:00,79.51,79.52,79.51,79.51,3300.0,61.2254,61.2331,61.2254,61.2254,3300.0
2015-06-15 11:40:00,79.51,79.52,79.5,79.51,6328.0,61.2254,61.2331,61.2177,61.2254,6328.0
2015-06-15 11:45:00,79.51,79.52,79.5,79.5,8434.0,61.2254,61.2331,61.2177,61.2177,8434.0
2015-06-15 11:50:00,79.5,79.52,79.5,79.51,1847.0,61.2177,61.2331,61.2177,61.2254,1847.0
2015-06-15 11:55:00,79.51,79.51,79.5,79.51,2974.0,61.2254,61.2254,61.2177,61.2254,2974.0
2015-06-15 12:00:00,79.51,79.52,79.5,79.51,7740.0,61.2254,61.2331,61.2177,61.2254,7740.0
2015-06-15 12:05:00,79.51,79.52,79.5,79.51,7472.0,61.2254,61.2331,61.2177,61.2254,7472.0
2015-06-15 12:10:00,79.5,79.51,79.5,79.5,731.0,61.2177,61.2254,61.2177,61.2177,731.0
2015-06-15 12:15:00,79.5,79.51,79.5,79.51,1430.0,61.2177,61.2254,61.2177,61.2254,1430.0
2015-06-15 12:20:00,79.51,79.51,79.5,79.5,1440.0,61.2254,61.2254,61.2177,61.2177,1440.0
2015-06-15 12:25:00,79.51,79.51,79.5,79.51,1270.0,61.2254,61.2254,61.2177,61.2254,1270.0
2015-06-15 12:30:00,79.51,79.51,79.51,79.51,0.0,61.2254,61.2254,61.2254,61.2254,0.0
2015-06-15 12:35:00,79.51,79.51,79.5,79.5,800.0,61.2254,61.2254,61.2177,61.2177,800.0
2015-06-15 12:40:00,79.5,79.52,79.5,79.52,6373.0,61.2177,61.2331,61.2177,61.2331,6373.0
2015-06-15 12:45:00,79.51,79.51,79.5,79.5,1232.0,61.2254,61.2254,61.2177,61.2177,1232.0
2015-06-15 12:50:00,79.51,79.51,79.51,79.51,100.0,61.2254,61.2254,61.2254,61.2254,100.0
2015-06-15 12:55:00,79.51,79.51,79.5,79.5,1375.0,61.2254,61.2254,61.2177,61.2177,1375.0
2015-06-15 13:00:00,79.51,79.52,79.5,79.51,7430.0,61.2254,61.2331,61.2177,61.2254,7430.0
2015-06-15 13:05:00,79.51,79.51,79.51,79.51,0.0,61.2254,61.2254,61.2254,61.2254,0.0
2015-06-15 13:10:00,79.5,79.51,79.5,79.5,170.0,61.2177,61.2254,61.2177,61.2177,170.0
2015-06-15 13:15:00,79.51,79.52,79.5,79.51,4296.0,61.2254,61.2331,61.2177,61.2254,4296.0
2015-06-15 13:20:00,79.5,79.51,79.5,79.51,655.0,61.2177,61.2254,61.2177,61.2254,655.0
2015-06-15 13:25:00,79.51,79.51,79.49,79.5,12976.0,61.2254,61.2254,61.21,61.2177,12976.0
2015-06-15 13:30:00,79.5,79.5,79.49,79.5,2400.0,61.2177,61.2177,61.21,61.2177,2400.0
2015-06-15 13:35:00,79.49,79.51,79.49,79.5,4585.0,61.21,61.2254,61.21,61.2177,4585.0
2015-06-15 13:40:00,79.5,79.51,79.5,79.51,4695.0,61.2177,61.2254,61.2177,61.2254,4695.0
2015-06-15 13:45:00,79.51,79.51,79.5,79.51,9986.0,61.2254,61.2254,61.2177,61.2254,9986.0
2015-06-15 13:50:00,79.5,79.51,79.5,79.51,3733.0,61.2177,61.2254,61.2177,61.2254,3733.0
2015-06-15 13:55:00,79.51,79.51,79.5,79.51,6858.0,61.2254,61.2254,61.2177,61.2254,6858.0
2015-06-15 14:00:00,79.51,79.52,79.5,79.52,8290.0,61.2254,61.2331,61.2177,61.2331,8290.0
2015-06-15 14:05:00,79.51,79.52,79.5,79.51,7082.0,61.2254,61.2331,61.2177,61.2254,7082.0
2015-06-15 14:10:00,79.51,79.51,79.5,79.51,2749.0,61.2254,61.2254,61.2177,61.2254,2749.0
2015-06-15 14:15:00,79.5,79.52,79.5,79.51,17451.0,61.2177,61.2331,61.2177,61.2254,17451.0
2015-06-15 14:20:00,79.51,79.52,79.5,79.51,2073.0,61.2254,61.2331,61.2177,61.2254,2073.0
2015-06-15 14:25:00,79.51,79.52,79.5,79.52,1398.0,61.2254,61.2331,61.2177,61.2331,1398.0
2015-06-15 14:30:00,79.52,79.52,79.5,79.5,4537.0,61.2331,61.2331,61.2177,61.2177,4537.0
2015-06-15 14:35:00,79.5,79.51,79.5,79.51,3294.0,61.2177,61.2254,61.2177,61.2254,3294.0
2015-06-15 14:40:00,79.51,79.52,79.5,79.52,4589.0,61.2254,61.2331,61.2177,61.2331,4589.0
2015-06-15 14:45:00,79.52,79.54,79.51,79.53,18693.0,61.2331,61.2485,61.2254,61.2408,18693.0
2015-06-15 14:50:00,79.53,79.53,79.52,79.53,2361.0,61.2408,61.2408,61.2331,61.2408,2361.0
2015-06-15 14:55:00,79.53,79.53,79.52,79.52,645.0,61.2408,61.2408,61.2331,61.2331,645.0
2015-06-15 15:00:00,79.52,79.53,79.52,79.53,1180.0,61.2331,61.2408,61.2331,61.2408,1180.0
2015-06-15 15:05:00,79.52,79.53,79.52,79.52,3917.0,61.2331,61.2408,61.2331,61.2331,3917.0
2015-06-15 15:10:00,79.53,79.53,79.52,79.53,7833.0,61.2408,61.2408,61.2331,61.2408,7833.0
2015-06-15 15:15:00,79.53,79.53,79.52,79.53,2152.0,61.2408,61.2408,61.2331,61.2408,2152.0
2015-06-15 15:20:00,79.53,79.53,79.52,79.53,4910.0,61.2408,61.2408,61.2331,61.2408,4910.0
2015-06-15 15:25:00,79.53,79.53,79.52,79.53,2552.0,61.2408,61.2408,61.2331,61.2408,2552.0
2015-06-15 15:30:00,79.53,79.53,79.52,79.53,5612.0,61.2408,61.2408,61.2331,61.2408,5612.0
2015-06-15 15:35:00,79.53,79.53,79.52,79.53,270.0,61.2408,61.2408,61.2331,61.2408,270.0
2015-06-15 15:40:00,79.52,79.53,79.52,79.52,6189.0,61.2331,61.2408,61.2331,61.2331,6189.0
2015-06-15 15:45:00,79.51,79.52,79.51,79.52,9088.0,61.2254,61.2331,61.2254,61.2331,9088.0
2015-06-15 15:50:00,79.52,79.53,79.51,79.52,21798.0,61.2331,61.2408,61.2254,61.2331,21798.0
2015-06-15 15:55:00,79.52,79.53,79.51,79.51,25979.0,61.2331,61.2408,61.2254,61.2254,25979.0
2015-06-16 09:30:00,79.48,79.53,79.48,79.53,15046.0,61.2023,61.2408,61.2023,61.2408,15046.0
2015-06-16 09:35:00,79.52,79.53,79.51,79.53,7315.0,61.2331,61.2408,61.2254,61.2408,7315.0
2015-06-16 09:40:00,79.53,79.53,79.51,79.52,4867.0,61.2408,61.2408,61.2254,61.2331,4867.0
2015-06-16 09:45:00,79.52,79.52,79.51,79.51,4455.0,61.2331,61.2331,61.2254,61.2254,4455.0
2015-06-16 09:50:00,79.51,79.52,79.51,79.52,5177.0,61.2254,61.2331,61.2254,61.2331,5177.0
2015-06-16 09:55:00,79.51,79.51,79.49,79.5,3993.0,61.2254,61.2254,61.21,61.2177,3993.0
2015-06-16 10:00:00,79.5,79.5,79.49,79.5,2425.0,61.2177,61.2177,61.21,61.2177,2425.0
2015-06-16 10:05:00,79.5,79.5,79.49,79.49,3418.0,61.2177,61.2177,61.21,61.21,3418.0
2015-06-16 10:10:00,79.49,79.5,79.49,79.49,593.0,61.21,61.2177,61.21,61.21,593.0
2015-06-16 10:15:00,79.5,79.5,79.48,79.48,2450.0,61.2177,61.2177,61.2023,61.2023,2450.0
2015-06-16 10:20:00,79.48,79.49,79.48,79.48,11837.0,61.2023,61.21,61.2023,61.2023,11837.0
2015-06-16 10:25:00,79.47,79.49,79.47,79.48,6423.0,61.1946,61.21,61.1946,61.2023,6423.0
2015-06-16 10:30:00,79.48,79.48,79.47,79.48,2774.0,61.2023,61.2023,61.1946,61.2023,2774.0
2015-06-16 10:35:00,79.48,79.49,79.47,79.48,2821.0,61.2023,61.21,61.1946,61.2023,2821.0
2015-06-16 10:40:00,79.48,79.49,79.47,79.48,5756.0,61.2023,61.21,61.1946,61.2023,5756.0
2015-06-16 10:45:00,79.49,79.49,79.48,79.49,12777.0,61.21,61.21,61.2023,61.21,12777.0
2015-06-16 10:50:00,79.48,79.49,79.48,79.49,1735.0,61.2023,61.21,61.2023,61.21,1735.0
2015-06-16 10:55:00,79.49,79.49,79.48,79.49,769.0,61.21,61.21,61.2023,61.21,769.0
2015-06-16 11:00:00,79.49,79.51,79.48,79.5,6668.0,61.21,61.2254,61.2023,61.2177,6668.0
2015-06-16 11:05:00,79.5,79.51,79.49,79.5,3920.0,61.2177,61.2254,61.21,61.2177,3920.0
2015-06-16 11:10:00,79.5,79.52,79.49,79.52,6112.0,61.2177,61.2331,61.21,61.2331,6112.0
2015-06-16 11:15:00,79.52,79.52,79.51,79.51,3554.0,61.2331,61.2331,61.2254,61.2254,3554.0
2015-06-16 11:20:00,79.52,79.52,79.52,79.52,765.0,61.2331,61.2331,61.2331,61.2331,765.0
2015-06-16 11:25:00,79.52,79.52,79.51,79.52,1672.0,61.2331,61.2331,61.2254,61.2331,1672.0
2015-06-16 11:30:00,79.52,79.52,79.51,79.52,3098.0,61.2331,61.2331,61.2254,61.2331,3098.0
2015-06-16 11:35:00,79.52,79.53,79.51,79.51,3754.0,61.2331,61.2408,61.2254,61.2254,3754.0
2015-06-16 11:40:00,79.51,79.52,79.5,79.5,5053.0,61.2254,61.2331,61.2177,61.2177,5053.0
2015-06-16 11:45:00,79.5,79.51,79.5,79.5,954.0,61.2177,61.2254,61.2177,61.2177,954.0
2015-06-16 11:50:00,79.51,79.52,79.5,79.51,2342.0,61.2254,61.2331,61.2177,61.2254,2342.0
2015-06-16 11:55:00,79.52,79.52,79.51,79.52,1684.0,61.2331,61.2331,61.2254,61.2331,1684.0
2015-06-16 12:00:00,79.52,79.52,79.52,79.52,0.0,61.2331,61.2331,61.2331,61.2331,0.0
2015-06-16 12:05:00,79.52,79.53,79.51,79.53,16161.0,61.2331,61.2408,61.2254,61.2408,16161.0
2015-06-16 12:10:00,79.53,79.53,79.52,79.52,4432.0,61.2408,61.2408,61.2331,61.2331,4432.0
2015-06-16 12:15:00,79.53,79.53,79.52,79.52,2092.0,61.2408,61.2408,61.2331,61.2331,2092.0
2015-06-16 12:20:00,79.52,79.53,79.52,79.52,187.0,61.2331,61.2408,61.2331,61.2331,187.0
2015-06-16 12:25:00,79.53,79.53,79.52,79.52,2403.0,61.2408,61.2408,61.2331,61.2331,2403.0
2015-06-16 12:30:00,79.53,79.53,79.52,79.52,6023.0,61.2408,61.2408,61.2331,61.2331,6023.0
2015-06-16 12:35:00,79.52,79.53,79.52,79.53,6049.0,61.2331,61.2408,61.2331,61.2408,6049.0
2015-06-16 12:40:00,79.53,79.53,79.52,79.52,1736.0,61.2408,61.2408,61.2331,61.2331,1736.0
2015-06-16 12:45:00,79.53,79.53,79.52,79.53,724.0,61.2408,61.2408,61.2331,61.2408,724.0
2015-06-16 12:50:00,79.53,79.53,79.52,79.52,2657.0,61.2408,61.2408,61.2331,61.2331,2657.0
2015-06-16 12:55:00,79.53,79.53,79.52,79.52,21431.0,61.2408,61.2408,61.2331,61.2331,21431.0
2015-06-16 13:00:00,79.52,79.52,79.51,79.52,1433.0,61.2331,61.2331,61.2254,61.2331,1433.0
2015-06-16 13:05:00,79.52,79.52,79.51,79.52,1905.0,61.2331,61.2331,61.2254,61.2331,1905.0
2015-06-16 13:10:00,79.51,79.52,79.51,79.52,2808.0,61.2254,61.2331,61.2254,61.2331,2808.0
2015-06-16 13:15:00,79.52,79.52,79.51,79.52,1622.0,61.2331,61.2331,61.2254,61.2331,1622.0
2015-06-16 13:20:00,79.51,79.52,79.51,79.52,3311.0,61.2254,61.2331,61.2254,61.2331,3311.0
2015-06-16 13:25:00,79.51,79.52,79.51,79.52,1247.0,61.2254,61.2331,61.2254,61.2331,1247.0
2015-06-16 13:30:00,79.52,79.52,79.51,79.52,1836.0,61.2331,61.2331,61.2254,61.2331,1836.0
2015-06-16 13:35:00,79.52,79.52,79.51,79.52,1563.0,61.2331,61.2331,61.2254,61.2331,1563.0
2015-06-16 13:40:00,79.51,79.52,79.51,79.52,366.0,61.2254,61.2331,61.2254,61.2331,366.0
2015-06-16 13:45:00,79.51,79.51,79.51,79.51,375.0,61.2254,61.2254,61.2254,61.2254,375.0
2015-06-16 13:50:00,79.52,79.52,79.51,79.52,625.0,61.2331,61.2331,61.2254,61.2331,625.0
2015-06-16 13:55:00,79.51,79.52,79.51,79.51,754.0,61.2254,61.2331,61.2254,61.2254,754.0
2015-06-16 14:00:00,79.51,79.52,79.51,79.51,3698.0,61.2254,61.2331,61.2254,61.2254,3698.0
2015-06-16 14:05:00,79.51,79.52,79.51,79.51,2162.0,61.2254,61.2331,61.2254,61.2254,2162.0
2015-06-16 14:10:00,79.51,79.52,79.51,79.52,815.0,61.2254,61.2331,61.2254,61.2331,815.0
2015-06-16 14:15:00,79.52,79.52,79.51,79.52,4066.0,61.2331,61.2331,61.2254,61.2331,4066.0
2015-06-16 14:20:00,79.52,79.52,79.51,79.51,6025.0,61.2331,61.2331,61.2254,61.2254,6025.0
2015-06-16 14:25:00,79.52,79.52,79.51,79.52,4141.0,61.2331,61.2331,61.2254,61.2331,4141.0
2015-06-16 14:30:00,79.51,79.52,79.51,79.51,1445.0,61.2254,61.2331,61.2254,61.2254,1445.0
2015-06-16 14:35:00,79.51,79.52,79.51,79.52,4922.0,61.2254,61.2331,61.2254,61.2331,4922.0
2015-06-16 14:40:00,79.52,79.53,79.51,79.52,5700.0,61.2331,61.2408,61.2254,61.2331,5700.0
2015-06-16 14:45:00,79.52,79.53,79.51,79.52,4419.0,61.2331,61.2408,61.2254,61.2331,4419.0
2015-06-16 14:50:00,79.51,79.52,79.49,79.5,134165.0,61.2254,61.2331,61.21,61.2177,134165.0
2015-06-16 14:55:00,79.51,79.51,79.5,79.5,5290.0,61.2254,61.2254,61.2177,61.2177,5290.0
2015-06-16 15:00:00,79.5,79.51,79.49,79.5,46070.0,61.2177,61.2254,61.21,61.2177,46070.0
2015-06-16 15:05:00,79.51,79.51,79.48,79.49,16651.0,61.2254,61.2254,61.2023,61.21,16651.0
2015-06-16 15:10:00,79.5,79.51,79.5,79.51,4356.0,61.2177,61.2254,61.2177,61.2254,4356.0
2015-06-16 15:15:00,79.51,79.51,79.49,79.51,2956.0,61.2254,61.2254,61.21,61.2254,2956.0
2015-06-16 15:20:00,79.5,79.5,79.49,79.5,4335.0,61.2177,61.2177,61.21,61.2177,4335.0
2015-06-16 15:25:00,79.5,79.5,79.49,79.5,1856.0,61.2177,61.2177,61.21,61.2177,1856.0
2015-06-16 15:30:00,79.5,79.51,79.49,79.51,2242.0,61.2177,61.2254,61.21,61.2254,2242.0
2015-06-16 15:35:00,79.51,79.51,79.5,79.51,1112.0,61.2254,61.2254,61.2177,61.2254,1112.0
2015-06-16 15:40:00,79.5,79.51,79.5,79.5,6526.0,61.2177,61.2254,61.2177,61.2177,6526.0
2015-06-16 15:45:00,79.5,79.51,79.5,79.5,66176.0,61.2177,61.2254,61.2177,61.2177,66176.0
2015-06-16 15:50:00,79.51,79.51,79.48,79.5,15277.0,61.2254,61.2254,61.2023,61.2177,15277.0
2015-06-16 15:55:00,79.49,79.5,79.48,79.49,20199.0,61.21,61.2177,61.2023,61.21,20199.0
2015-06-17 09:30:00,79.52,79.52,79.5,79.52,21878.0,61.2331,61.2331,61.2177,61.2331,21878.0
2015-06-17 09:35:00,79.52,79.53,79.51,79.51,7322.0,61.2331,61.2408,61.2254,61.2254,7322.0
2015-06-17 09:40:00,79.5,79.51,79.5,79.51,2649.0,61.2177,61.2254,61.2177,61.2254,2649.0
2015-06-17 09:45:00,79.51,79.52,79.5,79.51,471.0,61.2254,61.2331,61.2177,61.2254,471.0
2015-06-17 09:50:00,79.51,79.51,79.48,79.49,8347.0,61.2254,61.2254,61.2023,61.21,8347.0
2015-06-17 09:55:00,79.49,79.5,79.49,79.49,4882.0,61.21,61.2177,61.21,61.21,4882.0
2015-06-17 10:00:00,79.49,79.5,79.48,79.48,242.0,61.21,61.2177,61.2023,61.2023,242.0
2015-06-17 10:05:00,79.49,79.5,79.48,79.49,4660.0,61.21,61.2177,61.2023,61.21,4660.0
2015-06-17 10:10:00,79.49,79.5,79.48,79.48,472.0,61.21,61.2177,61.2023,61.2023,472.0
2015-06-17 10:15:00,79.49,79.5,79.48,79.5,3797.0,61.21,61.2177,61.2023,61.2177,3797.0
2015-06-17 10:20:00,79.49,79.5,79.48,79.5,995.0,61.21,61.2177,61.2023,61.2177,995.0
2015-06-17 10:25:00,79.48,79.5,79.47,79.48,6214.0,61.2023,61.2177,61.1946,61.2023,6214.0
2015-06-17 10:30:00,79.49,79.5,79.48,79.48,8192.0,61.21,61.2177,61.2023,61.2023,8192.0
2015-06-17 10:35:00,79.48,79.49,79.48,79.49,1616.0,61.2023,61.21,61.2023,61.21,1616.0
2015-06-17 10:40:00,79.48,79.49,79.47,79.48,733.0,61.2023,61.21,61.1946,61.2023,733.0
2015-06-17 10:45:00,79.48,79.49,79.48,79.48,4956.0,61.2023,61.21,61.2023,61.2023,4956.0
2015-06-17 10:50:00,79.47,79.48,79.46,79.46,2414.0,61.1946,61.2023,61.1869,61.1869,2414.0
2015-06-17 10:55:00,79.47,79.47,79.46,79.47,216.0,61.1946,61.1946,61.1869,61.1946,216.0
2015-06-17 11:00:00,79.47,79.47,79.46,79.47,1401.0,61.1946,61.1946,61.1869,61.1946,1401.0
2015-06-17 11:05:00,79.46,79.48,79.46,79.48,3546.0,61.1869,61.2023,61.1869,61.2023,3546.0
2015-06-17 11:10:00,79.48,79.48,79.47,79.48,1608.0,61.2023,61.2023,61.1946,61.2023,1608.0
2015-06-17 11:15:00,79.47,79.48,79.47,79.48,300.0,61.1946,61.2023,61.1946,61.2023,300.0
2015-06-17 11:20:00,79.48,79.48,79.46,79.47,5448.0,61.2023,61.2023,61.1869,61.1946,5448.0
2015-06-17 11:25:00,79.47,79.47,79.46,79.47,1407.0,61.1946,61.1946,61.1869,61.1946,1407.0
2015-06-17 11:30:00,79.47,79.48,79.46,79.47,1860.0,61.1946,61.2023,61.1869,61.1946,1860.0
2015-06-17 11:35:00,79.47,79.48,79.45,79.45,5910.0,61.1946,61.2023,61.1792,61.1792,5910.0
2015-06-17 11:40:00,79.45,79.46,79.45,79.45,5020.0,61.1792,61.1869,61.1792,61.1792,5020.0
2015-06-17 11:45:00,79.46,79.46,79.45,79.46,2471.0,61.1869,61.1869,61.1792,61.1869,2471.0
2015-06-17 11:50:00,79.45,79.45,79.43,79.43,2745.0,61.1792,61.1792,61.1638,61.1638,2745.0
2015-06-17 11:55:00,79.44,79.44,79.43,79.44,2152.0,61.1715,61.1715,61.1638,61.1715,2152.0
2015-06-17 12:00:00,79.44,79.44,79.43,79.44,1515.0,61.1715,61.1715,61.1638,61.1715,1515.0
2015-06-17 12:05:00,79.44,79.44,79.43,79.43,882.0,61.1715,61.1715,61.1638,61.1638,882.0
2015-06-17 12:10:00,79.44,79.44,79.41,79.42,4163.0,61.1715,61.1715,61.1484,61.1561,4163.0
2015-06-17 12:15:00,79.41,79.46,79.41,79.43,82525.0,61.1484,61.1869,61.1484,61.1638,82525.0
2015-06-17 12:20:00,79.42,79.44,79.4,79.42,73898.0,61.1561,61.1715,61.1407,61.1561,73898.0
2015-06-17 12:25:00,79.42,79.43,79.42,79.43,823.0,61.1561,61.1638,61.1561,61.1638,823.0
2015-06-17 12:30:00,79.42,79.42,79.4,79.41,54033.0,61.1561,61.1561,61.1407,61.1484,54033.0
2015-06-17 12:35:00,79.41,79.41,79.4,79.41,2243.0,61.1484,61.1484,61.1407,61.1484,2243.0
2015-06-17 12:40:00,79.4,79.41,79.4,79.41,3450.0,61.1407,61.1484,61.1407,61.1484,3450.0
2015-06-17 12:45:00,79.41,79.41,79.4,79.4,3944.0,61.1484,61.1484,61.1407,61.1407,3944.0
2015-06-17 12:50:00,79.41,79.41,79.4,79.4,388.0,61.1484,61.1484,61.1407,61.1407,388.0
2015-06-17 12:55:00,79.41,79.41,79.39,79.39,4023.0,61.1484,61.1484,61.133,61.133,4023.0
2015-06-17 13:00:00,79.39,79.4,79.38,79.38,4608.0,61.133,61.1407,61.1253,61.1253,4608.0
2015-06-17 13:05:00,79.39,79.4,79.38,79.39,26934.0,61.133,61.1407,61.1253,61.133,26934.0
2015-06-17 13:10:00,79.39,79.4,79.38,79.39,5505.0,61.133,61.1407,61.1253,61.133,5505.0
2015-06-17 13:15:00,79.39,79.4,79.39,79.39,2088.0,61.133,61.1407,61.133,61.133,2088.0
2015-06-17 13:20:00,79.39,79.4,79.38,79.38,8736.0,61.133,61.1407,61.1253,61.1253,8736.0
2015-06-17 13:25:00,79.39,79.39,79.38,79.38,83850.0,61.133,61.133,61.1253,61.1253,83850.0
2015-06-17 13:30:00,79.38,79.38,79.36,79.37,40422.0,61.1253,61.1253,61.1099,61.1176,40422.0
2015-06-17 13:35:00,79.37,79.37,79.35,79.36,25685.0,61.1176,61.1176,61.1022,61.1099,25685.0
2015-06-17 13:40:00,79.36,79.36,79.33,79.34,43132.0,61.1099,61.1099,61.0868,61.0945,43132.0
2015-06-17 13:45:00,79.36,79.37,79.35,79.36,9309.0,61.1099,61.1176,61.1022,61.1099,9309.0
2015-06-17 13:50:00,79.35,79.38,79.35,79.36,5256.0,61.1022,61.1253,61.1022,61.1099,5256.0
2015-06-17 13:55:00,79.38,79.39,79.34,79.38,1650.0,61.1253,61.133,61.0945,61.1253,1650.0
2015-06-17 14:00:00,79.38,79.44,79.37,79.44,13777.0,61.1253,61.1715,61.1176,61.1715,13777.0
2015-06-17 14:05:00,79.44,79.45,79.42,79.45,2362.0,61.1715,61.1792,61.1561,61.1792,2362.0
2015-06-17 14:10:00,79.45,79.51,79.45,79.51,4476.0,61.1792,61.2254,61.1792,61.2254,4476.0
2015-06-17 14:15:00,79.51,79.51,79.47,79.49,30839.0,61.2254,61.2254,61.1946,61.21,30839.0
2015-06-17 14:20:00,79.5,79.5,79.46,79.47,5845.0,61.2177,61.2177,61.1869,61.1946,5845.0
2015-06-17 14:25:00,79.47,79.47,79.46,79.46,7636.0,61.1946,61.1946,61.1869,61.1869,7636.0
2015-06-17 14:30:00,79.48,79.5,79.47,79.5,10815.0,61.2023,61.2177,61.1946,61.2177,10815.0
2015-06-17 14:35:00,79.49,79.53,79.49,79.52,6875.0,61.21,61.2408,61.21,61.2331,6875.0
2015-06-17 14:40:00,79.53,79.55,79.52,79.54,1083.0,61.2408,61.2562,61.2331,61.2485,1083.0
2015-06-17 14:45:00,79.53,79.57,79.53,79.57,6720.0,61.2408,61.2716,61.2408,61.2716,6720.0
2015-06-17 14:50:00,79.57,79.57,79.56,79.56,4135.0,61.2716,61.2716,61.2639,61.2639,4135.0
2015-06-17 14:55:00,79.57,79.58,79.55,79.57,1438.0,61.2716,61.2793,61.2562,61.2716,1438.0
2015-06-17 15:00:00,79.58,79.58,79.56,79.57,2227.0,61.2793,61.2793,61.2639,61.2716,2227.0
2015-06-17 15:05:00,79.57,79.58,79.57,79.58,747.0,61.2716,61.2793,61.2716,61.2793,747.0
2015-06-17 15:10:00,79.58,79.59,79.57,79.59,8928.0,61.2793,61.287,61.2716,61.287,8928.0
2015-06-17 15:15:00,79.6,79.6,79.58,79.59,2429.0,61.2947,61.2947,61.2793,61.287,2429.0
2015-06-17 15:20:00,79.6,79.61,79.59,79.59,8082.0,61.2947,61.3024,61.287,61.287,8082.0
2015-06-17 15:25:00,79.59,79.6,79.59,79.59,5374.0,61.287,61.2947,61.287,61.287,5374.0
2015-06-17 15:30:00,79.59,79.6,79.59,79.6,13665.0,61.287,61.2947,61.287,61.2947,13665.0
2015-06-17 15:35:00,79.59,79.6,79.59,79.59,10867.0,61.287,61.2947,61.287,61.287,10867.0
2015-06-17 15:40:00,79.6,79.6,79.59,79.59,9177.0,61.2947,61.2947,61.287,61.287,9177.0
2015-06-17 15:45:00,79.59,79.6,79.58,79.59,5250.0,61.287,61.2947,61.2793,61.287,5250.0
2015-06-17 15:50:00,79.59,79.6,79.57,79.58,9177.0,61.287,61.2947,61.2716,61.2793,9177.0
2015-06-17 15:55:00,79.58,79.58,79.55,79.58,22460.0,61.2793,61.2793,61.2562,61.2793,22460.0
2015-06-18 09:30:00,79.57,79.61,79.57,79.61,20192.0,61.2716,61.3024,61.2716,61.3024,20192.0
2015-06-18 09:35:00,79.6,79.61,79.59,79.59,6954.0,61.2947,61.3024,61.287,61.287,6954.0
2015-06-18 09:40:00,79.6,79.62,79.58,79.59,6428.0,61.2947,61.3101,61.2793,61.287,6428.0
2015-06-18 09:45:00,79.58,79.63,79.58,79.63,11712.0,61.2793,61.3178,61.2793,61.3178,11712.0
2015-06-18 09:50:00,79.62,79.63,79.6,79.63,1111.0,61.3101,61.3178,61.2947,61.3178,1111.0
2015-06-18 09:55:00,79.63,79.63,79.59,79.59,2520.0,61.3178,61.3178,61.287,61.287,2520.0
2015-06-18 10:00:00,79.59,79.63,79.58,79.58,31726.0,61.287,61.3178,61.2793,61.2793,31726.0
2015-06-18 10:05:00,79.58,79.6,79.57,79.6,4942.0,61.2793,61.2947,61.2716,61.2947,4942.0
2015-06-18 10:10:00,79.59,79.6,79.57,79.58,2587.0,61.287,61.2947,61.2716,61.2793,2587.0
2015-06-18 10:15:00,79.57,79.6,79.57,79.6,3541.0,61.2716,61.2947,61.2716,61.2947,3541.0
2015-06-18 10:20:00,79.59,79.6,79.57,79.6,4285.0,61.287,61.2947,61.2716,61.2947,4285.0
2015-06-18 10:25:00,79.58,79.6,79.58,79.59,6981.0,61.2793,61.2947,61.2793,61.287,6981.0
2015-06-18 10:30:00,79.6,79.63,79.58,79.59,13163.0,61.2947,61.3178,61.2793,61.287,13163.0
2015-06-18 10:35:00,79.59,79.6,79.59,79.6,2067.0,61.287,61.2947,61.287,61.2947,2067.0
2015-06-18 10:40:00,79.6,79.6,79.59,79.6,2527.0,61.2947,61.2947,61.287,61.2947,2527.0
2015-06-18 10:45:00,79.61,79.62,79.61,79.62,4210.0,61.3024,61.3101,61.3024,61.3101,4210.0
2015-06-18 10:50:00,79.61,79.62,79.59,79.59,5855.0,61.3024,61.3101,61.287,61.287,5855.0
2015-06-18 10:55:00,79.61,79.62,79.6,79.6,9864.0,61.3024,61.3101,61.2947,61.2947,9864.0
2015-06-18 11:00:00,79.61,79.62,79.61,79.61,1148.0,61.3024,61.3101,61.3024,61.3024,1148.0
2015-06-18 11:05:00,79.62,79.62,79.61,79.62,537.0,61.3101,61.3101,61.3024,61.3101,537.0
2015-06-18 11:10:00,79.61,79.62,79.6,79.62,1101.0,61.3024,61.3101,61.2947,61.3101,1101.0
2015-06-18 11:15:00,79.61,79.61,79.6,79.61,1198.0,61.3024,61.3024,61.2947,61.3024,1198.0
2015-06-18 11:20:00,79.61,79.61,79.6,79.61,113.0,61.3024,61.3024,61.2947,61.3024,113.0
2015-06-18 11:25:00,79.61,79.62,79.61,79.62,2272.0,61.3024,61.3101,61.3024,61.3101,2272.0
2015-06-18 11:30:00,79.62,79.62,79.6,79.61,1324.0,61.3101,61.3101,61.2947,61.3024,1324.0
2015-06-18 11:35:00,79.6,79.62,79.6,79.6,1564.0,61.2947,61.3101,61.2947,61.2947,1564.0
2015-06-18 11:40:00,79.6,79.61,79.6,79.6,1703.0,61.2947,61.3024,61.2947,61.2947,1703.0
2015-06-18 11:45:00,79.61,79.61,79.6,79.61,1276.0,61.3024,61.3024,61.2947,61.3024,1276.0
2015-06-18 11:50:00,79.61,79.61,79.6,79.61,2145.0,61.3024,61.3024,61.2947,61.3024,2145.0
2015-06-18 11:55:00,79.61,79.61,79.6,79.6,424.0,61.3024,61.3024,61.2947,61.2947,424.0
2015-06-18 12:00:00,79.6,79.61,79.6,79.61,765.0,61.2947,61.3024,61.2947,61.3024,765.0
2015-06-18 12:05:00,79.61,79.61,79.6,79.6,1876.0,61.3024,61.3024,61.2947,61.2947,1876.0
2015-06-18 12:10:00,79.61,79.62,79.6,79.61,5182.0,61.3024,61.3101,61.2947,61.3024,5182.0
2015-06-18 12:15:00,79.61,79.62,79.6,79.62,3990.0,61.3024,61.3101,61.2947,61.3101,3990.0
2015-06-18 12:20:00,79.61,79.61,79.58,79.59,12699.0,61.3024,61.3024,61.2793,61.287,12699.0
2015-06-18 12:25:00,79.59,79.59,79.57,79.58,4992.0,61.287,61.287,61.2716,61.2793,4992.0
2015-06-18 12:30:00,79.58,79.58,79.57,79.57,8100.0,61.2793,61.2793,61.2716,61.2716,8100.0
2015-06-18 12:35:00,79.58,79.59,79.57,79.59,1361.0,61.2793,61.287,61.2716,61.287,1361.0
2015-06-18 12:40:00,79.57,79.58,79.57,79.57,5395.0,61.2716,61.2793,61.2716,61.2716,5395.0
2015-06-18 12:45:00,79.58,79.58,79.57,79.58,1014.0,61.2793,61.2793,61.2716,61.2793,1014.0
2015-06-18 12:50:00,79.58,79.59,79.57,79.59,1675.0,61.2793,61.287,61.2716,61.287,1675.0
2015-06-18 12:55:00,79.57,79.59,79.57,79.57,1789.0,61.2716,61.287,61.2716,61.2716,1789.0
2015-06-18 13:00:00,79.58,79.58,79.57,79.57,500.0,61.2793,61.2793,61.2716,61.2716,500.0
2015-06-18 13:05:00,79.57,79.59,79.57,79.58,1410.0,61.2716,61.287,61.2716,61.2793,1410.0
2015-06-18 13:10:00,79.58,79.59,79.57,79.58,7335.0,61.2793,61.287,61.2716,61.2793,7335.0
2015-06-18 13:15:00,79.59,79.59,79.57,79.59,2158.0,61.287,61.287,61.2716,61.287,2158.0
2015-06-18 13:20:00,79.59,79.59,79.58,79.59,721.0,61.287,61.287,61.2793,61.287,721.0
2015-06-18 13:25:00,79.58,79.59,79.57,79.59,2497.0,61.2793,61.287,61.2716,61.287,2497.0
2015-06-18 13:30:00,79.59,79.6,79.58,79.59,26034.0,61.287,61.2947,61.2793,61.287,26034.0
2015-06-18 13:35:00,79.6,79.62,79.59,79.59,33128.0,61.2947,61.3101,61.287,61.287,33128.0
2015-06-18 13:40:00,79.59,79.6,79.59,79.59,6132.0,61.287,61.2947,61.287,61.287,6132.0
2015-06-18 13:45:00,79.6,79.6,79.59,79.6,3255.0,61.2947,61.2947,61.287,61.2947,3255.0
2015-06-18 13:50:00,79.6,79.61,79.59,79.6,5011.0,61.2947,61.3024,61.287,61.2947,5011.0
2015-06-18 13:55:00,79.6,79.61,79.59,79.6,4446.0,61.2947,61.3024,61.287,61.2947,4446.0
2015-06-18 14:00:00,79.59,79.6,79.59,79.59,4216.0,61.287,61.2947,61.287,61.287,4216.0
2015-06-18 14:05:00,79.59,79.6,79.58,79.59,22248.0,61.287,61.2947,61.2793,61.287,22248.0
2015-06-18 14:10:00,79.59,79.59,79.58,79.59,9636.0,61.287,61.287,61.2793,61.287,9636.0
2015-06-18 14:15:00,79.59,79.6,79.58,79.6,4742.0,61.287,61.2947,61.2793,61.2947,4742.0
2015-06-18 14:20:00,79.59,79.6,79.59,79.6,2656.0,61.287,61.2947,61.287,61.2947,2656.0
2015-06-18 14:25:00,79.6,79.6,79.59,79.59,10578.0,61.2947,61.2947,61.287,61.287,10578.0
2015-06-18 14:30:00,79.59,79.6,79.59,79.59,25919.0,61.287,61.2947,61.287,61.287,25919.0
2015-06-18 14:35:00,79.6,79.61,79.59,79.61,10608.0,61.2947,61.3024,61.287,61.3024,10608.0
2015-06-18 14:40:00,79.61,79.61,79.6,79.6,5047.0,61.3024,61.3024,61.2947,61.2947,5047.0
2015-06-18 14:45:00,79.6,79.61,79.59,79.6,5516.0,61.2947,61.3024,61.287,61.2947,5516.0
2015-06-18 14:50:00,79.59,79.6,79.59,79.6,8125.0,61.287,61.2947,61.287,61.2947,8125.0
2015-06-18 14:55:00,79.6,79.6,79.59,79.59,9218.0,61.2947,61.2947,61.287,61.287,9218.0
2015-06-18 15:00:00,79.59,79.6,79.59,79.6,42480.0,61.287,61.2947,61.287,61.2947,42480.0
2015-06-18 15:05:00,79.59,79.6,79.59,79.6,5114.0,61.287,61.2947,61.287,61.2947,5114.0
2015-06-18 15:10:00,79.59,79.6,79.59,79.6,4618.0,61.287,61.2947,61.287,61.2947,4618.0
2015-06-18 15:15:00,79.59,79.61,79.59,79.61,14087.0,61.287,61.3024,61.287,61.3024,14087.0
2015-06-18 15:20:00,79.6,79.6,79.59,79.6,3741.0,61.2947,61.2947,61.287,61.2947,3741.0
2015-06-18 15:25:00,79.6,79.61,79.59,79.61,13537.0,61.2947,61.3024,61.287,61.3024,13537.0
2015-06-18 15:30:00,79.61,79.61,79.59,79.61,13380.0,61.3024,61.3024,61.287,61.3024,13380.0
2015-06-18 15:35:00,79.6,79.61,79.6,79.61,13252.0,61.2947,61.3024,61.2947,61.3024,13252.0
2015-06-18 15:40:00,79.61,79.61,79.6,79.61,10800.0,61.3024,61.3024,61.2947,61.3024,10800.0
2015-06-18 15:45:00,79.61,79.61,79.6,79.61,8099.0,61.3024,61.3024,61.2947,61.3024,8099.0
2015-06-18 15:50:00,79.6,79.61,79.6,79.61,27449.0,61.2947,61.3024,61.2947,61.3024,27449.0
2015-06-18 15:55:00,79.61,79.64,79.6,79.64,6638.0,61.3024,61.3255,61.2947,61.3255,6638.0
2015-06-19 09:30:00,79.7,79.7,79.65,79.67,16982.0,61.3717,61.3717,61.3332,61.3486,16982.0
2015-06-19 09:35:00,79.67,79.68,79.67,79.67,1524.0,61.3486,61.3563,61.3486,61.3486,1524.0
2015-06-19 09:40:00,79.68,79.68,79.67,79.67,7072.0,61.3563,61.3563,61.3486,61.3486,7072.0
2015-06-19 09:45:00,79.67,79.68,79.67,79.68,1499.0,61.3486,61.3563,61.3486,61.3563,1499.0
2015-06-19 09:50:00,79.67,79.68,79.67,79.68,2068.0,61.3486,61.3563,61.3486,61.3563,2068.0
2015-06-19 09:55:00,79.67,79.68,79.67,79.68,2688.0,61.3486,61.3563,61.3486,61.3563,2688.0
2015-06-19 10:00:00,79.68,79.68,79.67,79.68,5951.0,61.3563,61.3563,61.3486,61.3563,5951.0
2015-06-19 10:05:00,79.67,79.68,79.67,79.67,2889.0,61.3486,61.3563,61.3486,61.3486,2889.0
2015-06-19 10:10:00,79.68,79.69,79.67,79.68,25253.0,61.3563,61.364,61.3486,61.3563,25253.0
2015-06-19 10:15:00,79.68,79.68,79.67,79.67,731.0,61.3563,61.3563,61.3486,61.3486,731.0
2015-06-19 10:20:00,79.67,79.68,79.67,79.68,1612.0,61.3486,61.3563,61.3486,61.3563,1612.0
2015-06-19 10:25:00,79.67,79.68,79.67,79.68,5143.0,61.3486,61.3563,61.3486,61.3563,5143.0
2015-06-19 10:30:00,79.68,79.68,79.67,79.68,2118.0,61.3563,61.3563,61.3486,61.3563,2118.0
2015-06-19 10:35:00,79.68,79.69,79.67,79.69,38120.0,61.3563,61.364,61.3486,61.364,38120.0
2015-06-19 10:40:00,79.69,79.69,79.68,79.69,13014.0,61.364,61.364,61.3563,61.364,13014.0
2015-06-19 10:45:00,79.68,79.69,79.68,79.69,10689.0,61.3563,61.364,61.3563,61.364,10689.0
2015-06-19 10:50:00,79.69,79.69,79.68,79.69,1166.0,61.364,61.364,61.3563,61.364,1166.0
2015-06-19 10:55:00,79.68,79.69,79.68,79.68,1890.0,61.3563,61.364,61.3563,61.3563,1890.0
2015-06-19 11:00:00,79.67,79.68,79.66,79.67,13119.0,61.3486,61.3563,61.3409,61.3486,13119.0
2015-06-19 11:05:00,79.66,79.67,79.66,79.66,4360.0,61.3409,61.3486,61.3409,61.3409,4360.0
2015-06-19 11:10:00,79.67,79.67,79.66,79.66,1712.0,61.3486,61.3486,61.3409,61.3409,1712.0
2015-06-19 11:15:00,79.66,79.67,79.66,79.67,6744.0,61.3409,61.3486,61.3409,61.3486,6744.0
2015-06-19 11:20:00,79.66,79.67,79.65,79.65,5893.0,61.3409,61.3486,61.3332,61.3332,5893.0
2015-06-19 11:25:00,79.66,79.66,79.65,79.66,6825.0,61.3409,61.3409,61.3332,61.3409,6825.0
2015-06-19 11:30:00,79.65,79.66,79.65,79.66,4703.0,61.3332,61.3409,61.3332,61.3409,4703.0
2015-06-19 11:35:00,79.66,79.66,79.65,79.66,4346.0,61.3409,61.3409,61.3332,61.3409,4346.0
2015-06-19 11:40:00,79.65,79.67,79.65,79.67,3293.0,61.3332,61.3486,61.3332,61.3486,3293.0
2015-06-19 11:45:00,79.66,79.67,79.65,79.66,1078.0,61.3409,61.3486,61.3332,61.3409,1078.0
2015-06-19 11:50:00,79.66,79.66,79.65,79.66,543.0,61.3409,61.3409,61.3332,61.3409,543.0
2015-06-19 11:55:00,79.66,79.66,79.65,79.66,493.0,61.3409,61.3409,61.3332,61.3409,493.0
2015-06-19 12:00:00,79.66,79.66,79.65,79.66,2520.0,61.3409,61.3409,61.3332,61.3409,2520.0
2015-06-19 12:05:00,79.66,79.66,79.65,79.66,458.0,61.3409,61.3409,61.3332,61.3409,458.0
2015-06-19 12:10:00,79.65,79.66,79.65,79.66,1437.0,61.3332,61.3409,61.3332,61.3409,1437.0
2015-06-19 12:15:00,79.66,79.66,79.65,79.66,2028.0,61.3409,61.3409,61.3332,61.3409,2028.0
2015-06-19 12:20:00,79.66,79.66,79.65,79.66,1000.0,61.3409,61.3409,61.3332,61.3409,1000.0
2015-06-19 12:25:00,79.66,79.66,79.65,79.65,1728.0,61.3409,61.3409,61.3332,61.3332,1728.0
2015-06-19 12:30:00,79.66,79.66,79.65,79.66,2585.0,61.3409,61.3409,61.3332,61.3409,2585.0
2015-06-19 12:35:00,79.66,79.67,79.65,79.67,82695.0,61.3409,61.3486,61.3332,61.3486,82695.0
2015-06-19 12:40:00,79.67,79.67,79.66,79.67,2025.0,61.3486,61.3486,61.3409,61.3486,2025.0
2015-06-19 12:45:00,79.67,79.67,79.66,79.67,5258.0,61.3486,61.3486,61.3409,61.3486,5258.0
2015-06-19 12:50:00,79.67,79.68,79.67,79.68,2759.0,61.3486,61.3563,61.3486,61.3563,2759.0
2015-06-19 12:55:00,79.67,79.69,79.67,79.69,10919.0,61.3486,61.364,61.3486,61.364,10919.0
2015-06-19 13:00:00,79.69,79.69,79.68,79.69,1495.0,61.364,61.364,61.3563,61.364,1495.0
2015-06-19 13:05:00,79.69,79.69,79.68,79.69,3363.0,61.364,61.364,61.3563,61.364,3363.0
2015-06-19 13:10:00,79.69,79.69,79.68,79.69,3234.0,61.364,61.364,61.3563,61.364,3234.0
2015-06-19 13:15:00,79.69,79.69,79.68,79.69,3208.0,61.364,61.364,61.3563,61.364,3208.0
2015-06-19 13:20:00,79.69,79.69,79.68,79.69,5190.0,61.364,61.364,61.3563,61.364,5190.0
2015-06-19 13:25:00,79.69,79.69,79.67,79.68,7465.0,61.364,61.364,61.3486,61.3563,7465.0
2015-06-19 13:30:00,79.67,79.68,79.67,79.68,4615.0,61.3486,61.3563,61.3486,61.3563,4615.0
2015-06-19 13:35:00,79.68,79.68,79.67,79.68,2550.0,61.3563,61.3563,61.3486,61.3563,2550.0
2015-06-19 13:40:00,79.68,79.68,79.67,79.68,3025.0,61.3563,61.3563,61.3486,61.3563,3025.0
2015-06-19 13:45:00,79.68,79.68,79.67,79.68,6417.0,61.3563,61.3563,61.3486,61.3563,6417.0
2015-06-19 13:50:00,79.67,79.68,79.67,79.68,6021.0,61.3486,61.3563,61.3486,61.3563,6021.0
2015-06-19 13:55:00,79.68,79.68,79.67,79.68,4413.0,61.3563,61.3563,61.3486,61.3563,4413.0
2015-06-19 14:00:00,79.67,79.68,79.67,79.67,16759.0,61.3486,61.3563,61.3486,61.3486,16759.0
2015-06-19 14:05:00,79.67,79.67,79.64,79.64,39532.0,61.3486,61.3486,61.3255,61.3255,39532.0
2015-06-19 14:10:00,79.64,79.65,79.62,79.63,376788.0,61.3255,61.3332,61.3101,61.3178,376788.0
2015-06-19 14:15:00,79.64,79.65,79.64,79.64,1098.0,61.3255,61.3332,61.3255,61.3255,1098.0
2015-06-19 14:20:00,79.65,79.65,79.64,79.64,698.0,61.3332,61.3332,61.3255,61.3255,698.0
2015-06-19 14:25:00,79.64,79.65,79.64,79.65,3271.0,61.3255,61.3332,61.3255,61.3332,3271.0
2015-06-19 14:30:00,79.65,79.66,79.64,79.65,2639.0,61.3332,61.3409,61.3255,61.3332,2639.0
2015-06-19 14:35:00,79.65,79.66,79.64,79.65,3344.0,61.3332,61.3409,61.3255,61.3332,3344.0
2015-06-19 14:40:00,79.66,79.66,79.65,79.66,8930.0,61.3409,61.3409,61.3332,61.3409,8930.0
2015-06-19 14:45:00,79.66,79.66,79.65,79.65,8961.0,61.3409,61.3409,61.3332,61.3332,8961.0
2015-06-19 14:50:00,79.66,79.66,79.65,79.66,3547.0,61.3409,61.3409,61.3332,61.3409,3547.0
2015-06-19 14:55:00,79.66,79.66,79.65,79.66,3007.0,61.3409,61.3409,61.3332,61.3409,3007.0
2015-06-19 15:00:00,79.66,79.66,79.65,79.66,5354.0,61.3409,61.3409,61.3332,61.3409,5354.0
2015-06-19 15:05:00,79.66,79.66,79.65,79.66,4294.0,61.3409,61.3409,61.3332,61.3409,4294.0
2015-06-19 15:10:00,79.66,79.66,79.65,79.66,3303.0,61.3409,61.3409,61.3332,61.3409,3303.0
2015-06-19 15:15:00,79.66,79.66,79.65,79.66,8755.0,61.3409,61.3409,61.3332,61.3409,8755.0
2015-06-19 15:20:00,79.66,79.66,79.65,79.66,2142.0,61.3409,61.3409,61.3332,61.3409,2142.0
2015-06-19 15:25:00,79.66,79.66,79.65,79.66,1822.0,61.3409,61.3409,61.3332,61.3409,1822.0
2015-06-19 15:30:00,79.66,79.66,79.65,79.66,6773.0,61.3409,61.3409,61.3332,61.3409,6773.0
2015-06-19 15:35:00,79.66,79.66,79.65,79.66,5660.0,61.3409,61.3409,61.3332,61.3409,5660.0
2015-06-19 15:40:00,79.66,79.69,79.66,79.69,11309.0,61.3409,61.364,61.3409,61.364,11309.0
2015-06-19 15:45:00,79.69,79.69,79.68,79.69,7523.0,61.364,61.364,61.3563,61.364,7523.0
2015-06-19 15:50:00,79.69,79.69,79.68,79.69,10766.0,61.364,61.364,61.3563,61.364,10766.0
2015-06-19 15:55:00,79.69,79.69,79.67,79.67,17408.0,61.364,61.364,61.3486,61.3486,17408.0
2015-06-22 09:30:00,79.63,79.67,79.62,79.62,14601.0,61.3178,61.3486,61.3101,61.3101,14601.0
2015-06-22 09:35:00,79.63,79.63,79.6,79.61,2955.0,61.3178,61.3178,61.2947,61.3024,2955.0
2015-06-22 09:40:00,79.61,79.61,79.6,79.6,1126.0,61.3024,61.3024,61.2947,61.2947,1126.0
2015-06-22 09:45:00,79.62,79.62,79.61,79.61,4322.0,61.3101,61.3101,61.3024,61.3024,4322.0
2015-06-22 09:50:00,79.61,79.62,79.6,79.6,7235.0,61.3024,61.3101,61.2947,61.2947,7235.0
2015-06-22 09:55:00,79.6,79.61,79.58,79.58,9861.0,61.2947,61.3024,61.2793,61.2793,9861.0
2015-06-22 10:00:00,79.58,79.6,79.57,79.57,5019.0,61.2793,61.2947,61.2716,61.2716,5019.0
2015-06-22 10:05:00,79.57,79.59,79.57,79.58,3770.0,61.2716,61.287,61.2716,61.2793,3770.0
2015-06-22 10:10:00,79.59,79.59,79.57,79.57,2782.0,61.287,61.287,61.2716,61.2716,2782.0
2015-06-22 10:15:00,79.58,79.59,79.57,79.59,10842.0,61.2793,61.287,61.2716,61.287,10842.0
2015-06-22 10:20:00,79.59,79.59,79.58,79.58,1854.0,61.287,61.287,61.2793,61.2793,1854.0
2015-06-22 10:25:00,79.58,79.58,79.57,79.57,2523.0,61.2793,61.2793,61.2716,61.2716,2523.0
2015-06-22 10:30:00,79.57,79.59,79.56,79.58,12341.0,61.2716,61.287,61.2639,61.2793,12341.0
2015-06-22 10:35:00,79.58,79.59,79.58,79.59,3574.0,61.2793,61.287,61.2793,61.287,3574.0
2015-06-22 10:40:00,79.59,79.61,79.58,79.6,10395.0,61.287,61.3024,61.2793,61.2947,10395.0
2015-06-22 10:45:00,79.6,79.6,79.57,79.58,2912.0,61.2947,61.2947,61.2716,61.2793,2912.0
2015-06-22 10:50:00,79.57,79.58,79.57,79.57,6457.0,61.2716,61.2793,61.2716,61.2716,6457.0
2015-06-22 10:55:00,79.57,79.58,79.57,79.58,1650.0,61.2716,61.2793,61.2716,61.2793,1650.0
2015-06-22 11:00:00,79.57,79.58,79.57,79.58,2010.0,61.2716,61.2793,61.2716,61.2793,2010.0
2015-06-22 11:05:00,79.57,79.58,79.57,79.58,6985.0,61.2716,61.2793,61.2716,61.2793,6985.0
2015-06-22 11:10:00,79.58,79.58,79.57,79.58,1659.0,61.2793,61.2793,61.2716,61.2793,1659.0
2015-06-22 11:15:00,79.58,79.58,79.57,79.57,4033.0,61.2793,61.2793,61.2716,61.2716,4033.0
2015-06-22 11:20:00,79.58,79.58,79.57,79.57,2617.0,61.2793,61.2793,61.2716,61.2716,2617.0
2015-06-22 11:25:00,79.58,79.58,79.57,79.58,311.0,61.2793,61.2793,61.2716,61.2793,311.0
2015-06-22 11:30:00,79.57,79.58,79.57,79.58,782.0,61.2716,61.2793,61.2716,61.2793,782.0
2015-06-22 11:35:00,79.59,79.59,79.58,79.59,1456.0,61.287,61.287,61.2793,61.287,1456.0
2015-06-22 11:40:00,79.57,79.59,79.57,79.58,1800.0,61.2716,61.287,61.2716,61.2793,1800.0
2015-06-22 11:45:00,79.59,79.59,79.58,79.59,5859.0,61.287,61.287,61.2793,61.287,5859.0
2015-06-22 11:50:00,79.59,79.6,79.58,79.6,1781.0,61.287,61.2947,61.2793,61.2947,1781.0
2015-06-22 11:55:00,79.59,79.6,79.58,79.59,3331.0,61.287,61.2947,61.2793,61.287,3331.0
2015-06-22 12:00:00,79.58,79.6,79.58,79.58,1912.0,61.2793,61.2947,61.2793,61.2793,1912.0
2015-06-22 12:05:00,79.6,79.6,79.58,79.58,953.0,61.2947,61.2947,61.2793,61.2793,953.0
2015-06-22 12:10:00,79.6,79.6,79.59,79.6,283.0,61.2947,61.2947,61.287,61.2947,283.0
2015-06-22 12:15:00,79.58,79.6,79.58,79.58,1059.0,61.2793,61.2947,61.2793,61.2793,1059.0
2015-06-22 12:20:00,79.59,79.6,79.58,79.6,1508.0,61.287,61.2947,61.2793,61.2947,1508.0
2015-06-22 12:25:00,79.6,79.6,79.58,79.58,5209.0,61.2947,61.2947,61.2793,61.2793,5209.0
2015-06-22 12:30:00,79.6,79.6,79.58,79.6,17419.0,61.2947,61.2947,61.2793,61.2947,17419.0
2015-06-22 12:35:00,79.6,79.6,79.59,79.59,5628.0,61.2947,61.2947,61.287,61.287,5628.0
2015-06-22 12:40:00,79.59,79.6,79.59,79.6,4121.0,61.287,61.2947,61.287,61.2947,4121.0
2015-06-22 12:45:00,79.6,79.6,79.59,79.6,1052.0,61.2947,61.2947,61.287,61.2947,1052.0
2015-06-22 12:50:00,79.59,79.6,79.59,79.59,200.0,61.287,61.2947,61.287,61.287,200.0
2015-06-22 12:55:00,79.6,79.6,79.59,79.6,1839.0,61.2947,61.2947,61.287,61.2947,1839.0
2015-06-22 13:00:00,79.6,79.6,79.59,79.6,2273.0,61.2947,61.2947,61.287,61.2947,2273.0
2015-06-22 13:05:00,79.59,79.6,79.59,79.6,500.0,61.287,61.2947,61.287,61.2947,500.0
2015-06-22 13:10:00,79.59,79.6,79.59,79.6,1174.0,61.287,61.2947,61.287,61.2947,1174.0
2015-06-22 13:15:00,79.6,79.6,79.59,79.6,5237.0,61.2947,61.2947,61.287,61.2947,5237.0
2015-06-22 13:20:00,79.61,79.61,79.59,79.59,1329.0,61.3024,61.3024,61.287,61.287,1329.0
2015-06-22 13:25:00,79.59,79.6,79.59,79.59,17136.0,61.287,61.2947,61.287,61.287,17136.0
2015-06-22 13:30:00,79.59,79.6,79.59,79.59,1990.0,61.287,61.2947,61.287,61.287,1990.0
2015-06-22 13:35:00,79.59,79.6,79.59,79.59,6110.0,61.287,61.2947,61.287,61.287,6110.0
2015-06-22 13:40:00,79.6,79.6,79.59,79.6,1243.0,61.2947,61.2947,61.287,61.2947,1243.0
2015-06-22 13:45:00,79.6,79.6,79.59,79.59,3066.0,61.2947,61.2947,61.287,61.287,3066.0
2015-06-22 13:50:00,79.59,79.6,79.59,79.6,4144.0,61.287,61.2947,61.287,61.2947,4144.0
2015-06-22 13:55:00,79.6,79.61,79.59,79.61,3195.0,61.2947,61.3024,61.287,61.3024,3195.0
2015-06-22 14:00:00,79.6,79.6,79.59,79.6,10689.0,61.2947,61.2947,61.287,61.2947,10689.0
2015-06-22 14:05:00,79.59,79.61,79.59,79.61,1427.0,61.287,61.3024,61.287,61.3024,1427.0
2015-06-22 14:10:00,79.61,79.61,79.6,79.61,6465.0,61.3024,61.3024,61.2947,61.3024,6465.0
2015-06-22 14:15:00,79.61,79.61,79.6,79.6,2550.0,61.3024,61.3024,61.2947,61.2947,2550.0
2015-06-22 14:20:00,79.61,79.61,79.6,79.6,11138.0,61.3024,61.3024,61.2947,61.2947,11138.0
2015-06-22 14:25:00,79.61,79.61,79.6,79.6,8028.0,61.3024,61.3024,61.2947,61.2947,8028.0
2015-06-22 14:30:00,79.6,79.61,79.59,79.6,2092.0,61.2947,61.3024,61.287,61.2947,2092.0
2015-06-22 14:35:00,79.6,79.61,79.59,79.59,5320.0,61.2947,61.3024,61.287,61.287,5320.0
2015-06-22 14:40:00,79.59,79.6,79.59,79.59,320.0,61.287,61.2947,61.287,61.287,320.0
2015-06-22 14:45:00,79.6,79.6,79.59,79.59,25287.0,61.2947,61.2947,61.287,61.287,25287.0
2015-06-22 14:50:00,79.6,79.6,79.59,79.59,6704.0,61.2947,61.2947,61.287,61.287,6704.0
2015-06-22 14:55:00,79.6,79.6,79.59,79.6,5048.0,61.2947,61.2947,61.287,61.2947,5048.0
2015-06-22 15:00:00,79.6,79.6,79.59,79.59,2184.0,61.2947,61.2947,61.287,61.287,2184.0
2015-06-22 15:05:00,79.6,79.6,79.59,79.6,2814.0,61.2947,61.2947,61.287,61.2947,2814.0
2015-06-22 15:10:00,79.59,79.6,79.58,79.59,10595.0,61.287,61.2947,61.2793,61.287,10595.0
2015-06-22 15:15:00,79.59,79.59,79.58,79.59,1608.0,61.287,61.287,61.2793,61.287,1608.0
2015-06-22 15:20:00,79.59,79.59,79.58,79.59,6969.0,61.287,61.287,61.2793,61.287,6969.0
2015-06-22 15:25:00,79.59,79.59,79.58,79.59,3292.0,61.287,61.287,61.2793,61.287,3292.0
2015-06-22 15:30:00,79.59,79.59,79.58,79.59,3376.0,61.287,61.287,61.2793,61.287,3376.0
2015-06-22 15:35:00,79.58,79.59,79.58,79.58,2102.0,61.2793,61.287,61.2793,61.2793,2102.0
2015-06-22 15:40:00,79.59,79.59,79.58,79.58,11608.0,61.287,61.287,61.2793,61.2793,11608.0
2015-06-22 15:45:00,79.58,79.59,79.58,79.58,3501.0,61.2793,61.287,61.2793,61.2793,3501.0
2015-06-22 15:50:00,79.59,79.59,79.57,79.58,12332.0,61.287,61.287,61.2716,61.2793,12332.0
2015-06-22 15:55:00,79.57,79.58,79.56,79.56,9640.0,61.2716,61.2793,61.2639,61.2639,9640.0
2015-06-23 09:30:00,79.48,79.48,79.46,79.46,18102.0,61.2023,61.2023,61.1869,61.1869,18102.0
2015-06-23 09:35:00,79.48,79.48,79.46,79.47,3232.0,61.2023,61.2023,61.1869,61.1946,3232.0
2015-06-23 09:40:00,79.48,79.53,79.47,79.48,8137.0,61.2023,61.2408,61.1946,61.2023,8137.0
2015-06-23 09:45:00,79.5,79.5,79.48,79.5,5828.0,61.2177,61.2177,61.2023,61.2177,5828.0
2015-06-23 09:50:00,79.49,79.5,79.48,79.49,8157.0,61.21,61.2177,61.2023,61.21,8157.0
2015-06-23 09:55:00,79.52,79.53,79.48,79.48,2833.0,61.2331,61.2408,61.2023,61.2023,2833.0
2015-06-23 10:00:00,79.49,79.5,79.48,79.49,2742.0,61.21,61.2177,61.2023,61.21,2742.0
2015-06-23 10:05:00,79.5,79.5,79.48,79.49,7429.0,61.2177,61.2177,61.2023,61.21,7429.0
2015-06-23 10:10:00,79.49,79.5,79.48,79.5,3572.0,61.21,61.2177,61.2023,61.2177,3572.0
2015-06-23 10:15:00,79.5,79.5,79.48,79.48,5482.0,61.2177,61.2177,61.2023,61.2023,5482.0
2015-06-23 10:20:00,79.49,79.52,79.48,79.5,11195.0,61.21,61.2331,61.2023,61.2177,11195.0
2015-06-23 10:25:00,79.51,79.51,79.5,79.5,918.0,61.2254,61.2254,61.2177,61.2177,918.0
2015-06-23 10:30:00,79.5,79.51,79.49,79.49,15059.0,61.2177,61.2254,61.21,61.21,15059.0
2015-06-23 10:35:00,79.5,79.51,79.49,79.49,1014.0,61.2177,61.2254,61.21,61.21,1014.0
2015-06-23 10:40:00,79.49,79.5,79.48,79.5,6474.0,61.21,61.2177,61.2023,61.2177,6474.0
2015-06-23 10:45:00,79.49,79.5,79.49,79.5,3135.0,61.21,61.2177,61.21,61.2177,3135.0
2015-06-23 10:50:00,79.5,79.5,79.49,79.5,10737.0,61.2177,61.2177,61.21,61.2177,10737.0
2015-06-23 10:55:00,79.49,79.5,79.49,79.5,1316.0,61.21,61.2177,61.21,61.2177,1316.0
2015-06-23 11:00:00,79.49,79.5,79.49,79.5,2328.0,61.21,61.2177,61.21,61.2177,2328.0
2015-06-23 11:05:00,79.49,79.5,79.49,79.49,1215.0,61.21,61.2177,61.21,61.21,1215.0
2015-06-23 11:10:00,79.49,79.5,79.49,79.5,3437.0,61.21,61.2177,61.21,61.2177,3437.0
2015-06-23 11:15:00,79.5,79.5,79.49,79.5,3623.0,61.2177,61.2177,61.21,61.2177,3623.0
2015-06-23 11:20:00,79.5,79.5,79.49,79.5,8004.0,61.2177,61.2177,61.21,61.2177,8004.0
2015-06-23 11:25:00,79.53,79.54,79.52,79.53,3037.0,61.2408,61.2485,61.2331,61.2408,3037.0
2015-06-23 11:30:00,79.53,79.54,79.52,79.54,3569.0,61.2408,61.2485,61.2331,61.2485,3569.0
2015-06-23 11:35:00,79.54,79.54,79.53,79.54,3144.0,61.2485,61.2485,61.2408,61.2485,3144.0
2015-06-23 11:40:00,79.53,79.54,79.53,79.53,1511.0,61.2408,61.2485,61.2408,61.2408,1511.0
2015-06-23 11:45:00,79.53,79.54,79.53,79.53,988.0,61.2408,61.2485,61.2408,61.2408,988.0
2015-06-23 11:50:00,79.54,79.55,79.53,79.55,10403.0,61.2485,61.2562,61.2408,61.2562,10403.0
2015-06-23 11:55:00,79.55,79.56,79.55,79.55,1842.0,61.2562,61.2639,61.2562,61.2562,1842.0
2015-06-23 12:00:00,79.55,79.55,79.52,79.52,4237.0,61.2562,61.2562,61.2331,61.2331,4237.0
2015-06-23 12:05:00,79.53,79.54,79.52,79.54,5205.0,61.2408,61.2485,61.2331,61.2485,5205.0
2015-06-23 12:10:00,79.54,79.55,79.52,79.55,5857.0,61.2485,61.2562,61.2331,61.2562,5857.0
2015-06-23 12:15:00,79.55,79.55,79.54,79.55,2992.0,61.2562,61.2562,61.2485,61.2562,2992.0
2015-06-23 12:20:00,79.55,79.55,79.54,79.55,8997.0,61.2562,61.2562,61.2485,61.2562,8997.0
2015-06-23 12:25:00,79.55,79.55,79.54,79.54,8700.0,61.2562,61.2562,61.2485,61.2485,8700.0
2015-06-23 12:30:00,79.54,79.55,79.54,79.54,2962.0,61.2485,61.2562,61.2485,61.2485,2962.0
2015-06-23 12:35:00,79.55,79.55,79.54,79.55,1644.0,61.2562,61.2562,61.2485,61.2562,1644.0
2015-06-23 12:40:00,79.54,79.55,79.53,79.55,4427.0,61.2485,61.2562,61.2408,61.2562,4427.0
2015-06-23 12:45:00,79.55,79.55,79.53,79.54,1262.0,61.2562,61.2562,61.2408,61.2485,1262.0
2015-06-23 12:50:00,79.54,79.55,79.53,79.53,2052.0,61.2485,61.2562,61.2408,61.2408,2052.0
2015-06-23 12:55:00,79.54,79.55,79.53,79.54,6802.0,61.2485,61.2562,61.2408,61.2485,6802.0
2015-06-23 13:00:00,79.54,79.55,79.54,79.55,1750.0,61.2485,61.2562,61.2485,61.2562,1750.0
2015-06-23 13:05:00,79.55,79.55,79.54,79.55,3275.0,61.2562,61.2562,61.2485,61.2562,3275.0
2015-06-23 13:10:00,79.55,79.55,79.54,79.55,1031.0,61.2562,61.2562,61.2485,61.2562,1031.0
2015-06-23 13:15:00,79.54,79.56,79.54,79.55,3171.0,61.2485,61.2639,61.2485,61.2562,3171.0
2015-06-23 13:20:00,79.54,79.56,79.54,79.55,1110.0,61.2485,61.2639,61.2485,61.2562,1110.0
2015-06-23 13:25:00,79.55,79.56,79.54,79.55,4416.0,61.2562,61.2639,61.2485,61.2562,4416.0
2015-06-23 13:30:00,79.55,79.56,79.54,79.55,2797.0,61.2562,61.2639,61.2485,61.2562,2797.0
2015-06-23 13:35:00,79.56,79.56,79.55,79.55,1091.0,61.2639,61.2639,61.2562,61.2562,1091.0
2015-06-23 13:40:00,79.56,79.56,79.55,79.56,4353.0,61.2639,61.2639,61.2562,61.2639,4353.0
2015-06-23 13:45:00,79.55,79.55,79.55,79.55,400.0,61.2562,61.2562,61.2562,61.2562,400.0
2015-06-23 13:50:00,79.55,79.56,79.55,79.55,3924.0,61.2562,61.2639,61.2562,61.2562,3924.0
2015-06-23 13:55:00,79.55,79.56,79.54,79.54,12551.0,61.2562,61.2639,61.2485,61.2485,12551.0
2015-06-23 14:00:00,79.55,79.55,79.53,79.54,29158.0,61.2562,61.2562,61.2408,61.2485,29158.0
2015-06-23 14:05:00,79.54,79.54,79.53,79.54,2852.0,61.2485,61.2485,61.2408,61.2485,2852.0
2015-06-23 14:10:00,79.53,79.54,79.53,79.54,2656.0,61.2408,61.2485,61.2408,61.2485,2656.0
2015-06-23 14:15:00,79.54,79.55,79.53,79.54,13113.0,61.2485,61.2562,61.2408,61.2485,13113.0
2015-06-23 14:20:00,79.54,79.55,79.54,79.54,2059.0,61.2485,61.2562,61.2485,61.2485,2059.0
2015-06-23 14:25:00,79.54,79.55,79.54,79.54,754.0,61.2485,61.2562,61.2485,61.2485,754.0
2015-06-23 14:30:00,79.55,79.55,79.54,79.55,892.0,61.2562,61.2562,61.2485,61.2562,892.0
2015-06-23 14:35:00,79.54,79.55,79.54,79.54,5270.0,61.2485,61.2562,61.2485,61.2485,5270.0
2015-06-23 14:40:00,79.55,79.55,79.54,79.54,5266.0,61.2562,61.2562,61.2485,61.2485,5266.0
2015-06-23 14:45:00,79.54,79.55,79.54,79.54,2355.0,61.2485,61.2562,61.2485,61.2485,2355.0
2015-06-23 14:50:00,79.54,79.55,79.54,79.54,3527.0,61.2485,61.2562,61.2485,61.2485,3527.0
2015-06-23 14:55:00,79.54,79.55,79.54,79.54,12118.0,61.2485,61.2562,61.2485,61.2485,12118.0
2015-06-23 15:00:00,79.54,79.55,79.54,79.54,4877.0,61.2485,61.2562,61.2485,61.2485,4877.0
2015-06-23 15:05:00,79.55,79.55,79.54,79.54,4643.0,61.2562,61.2562,61.2485,61.2485,4643.0
2015-06-23 15:10:00,79.54,79.55,79.53,79.54,4699.0,61.2485,61.2562,61.2408,61.2485,4699.0
2015-06-23 15:15:00,79.54,79.54,79.53,79.53,3385.0,61.2485,61.2485,61.2408,61.2408,3385.0
2015-06-23 15:20:00,79.53,79.54,79.52,79.53,7134.0,61.2408,61.2485,61.2331,61.2408,7134.0
2015-06-23 15:25:00,79.53,79.54,79.52,79.53,6669.0,61.2408,61.2485,61.2331,61.2408,6669.0
2015-06-23 15:30:00,79.53,79.54,79.52,79.54,1990.0,61.2408,61.2485,61.2331,61.2485,1990.0
2015-06-23 15:35:00,79.54,79.54,79.52,79.53,6372.0,61.2485,61.2485,61.2331,61.2408,6372.0
2015-06-23 15:40:00,79.53,79.54,79.52,79.53,3872.0,61.2408,61.2485,61.2331,61.2408,3872.0
2015-06-23 15:45:00,79.54,79.54,79.51,79.52,33070.0,61.2485,61.2485,61.2254,61.2331,33070.0
2015-06-23 15:50:00,79.52,79.53,79.52,79.53,7137.0,61.2331,61.2408,61.2331,61.2408,7137.0
2015-06-23 15:55:00,79.52,79.55,79.52,79.55,6795.0,61.2331,61.2562,61.2331,61.2562,6795.0
2015-06-24 09:30:00,79.6,79.61,79.52,79.57,24185.0,61.2947,61.3024,61.2331,61.2716,24185.0
2015-06-24 09:35:00,79.56,79.57,79.52,79.53,6830.0,61.2639,61.2716,61.2331,61.2408,6830.0
2015-06-24 09:40:00,79.53,79.55,79.53,79.53,2646.0,61.2408,61.2562,61.2408,61.2408,2646.0
2015-06-24 09:45:00,79.53,79.54,79.53,79.54,3320.0,61.2408,61.2485,61.2408,61.2485,3320.0
2015-06-24 09:50:00,79.55,79.56,79.55,79.56,940.0,61.2562,61.2639,61.2562,61.2639,940.0
2015-06-24 09:55:00,79.54,79.57,79.54,79.56,2149.0,61.2485,61.2716,61.2485,61.2639,2149.0
2015-06-24 10:00:00,79.54,79.57,79.53,79.55,3798.0,61.2485,61.2716,61.2408,61.2562,3798.0
2015-06-24 10:05:00,79.55,79.57,79.53,79.57,3103.0,61.2562,61.2716,61.2408,61.2716,3103.0
2015-06-24 10:10:00,79.55,79.56,79.54,79.56,1739.0,61.2562,61.2639,61.2485,61.2639,1739.0
2015-06-24 10:15:00,79.55,79.56,79.53,79.54,851.0,61.2562,61.2639,61.2408,61.2485,851.0
2015-06-24 10:20:00,79.54,79.55,79.53,79.53,964.0,61.2485,61.2562,61.2408,61.2408,964.0
2015-06-24 10:25:00,79.55,79.55,79.51,79.52,50476.0,61.2562,61.2562,61.2254,61.2331,50476.0
2015-06-24 10:30:00,79.53,79.53,79.51,79.52,11626.0,61.2408,61.2408,61.2254,61.2331,11626.0
2015-06-24 10:35:00,79.53,79.54,79.51,79.53,995.0,61.2408,61.2485,61.2254,61.2408,995.0
2015-06-24 10:40:00,79.52,79.53,79.51,79.53,3234.0,61.2331,61.2408,61.2254,61.2408,3234.0
2015-06-24 10:45:00,79.53,79.53,79.51,79.51,544.0,61.2408,61.2408,61.2254,61.2254,544.0
2015-06-24 10:50:00,79.53,79.53,79.51,79.52,4469.0,61.2408,61.2408,61.2254,61.2331,4469.0
2015-06-24 10:55:00,79.51,79.53,79.51,79.51,2308.0,61.2254,61.2408,61.2254,61.2254,2308.0
2015-06-24 11:00:00,79.52,79.53,79.52,79.53,750.0,61.2331,61.2408,61.2331,61.2408,750.0
2015-06-24 11:05:00,79.52,79.53,79.52,79.53,839.0,61.2331,61.2408,61.2331,61.2408,839.0
2015-06-24 11:10:00,79.53,79.53,79.52,79.53,1587.0,61.2408,61.2408,61.2331,61.2408,1587.0
2015-06-24 11:15:00,79.52,79.53,79.52,79.53,5315.0,61.2331,61.2408,61.2331,61.2408,5315.0
2015-06-24 11:20:00,79.52,79.53,79.52,79.52,2128.0,61.2331,61.2408,61.2331,61.2331,2128.0
2015-06-24 11:25:00,79.52,79.53,79.52,79.53,4051.0,61.2331,61.2408,61.2331,61.2408,4051.0
2015-06-24 11:30:00,79.53,79.53,79.52,79.53,5859.0,61.2408,61.2408,61.2331,61.2408,5859.0
2015-06-24 11:35:00,79.53,79.53,79.52,79.53,6278.0,61.2408,61.2408,61.2331,61.2408,6278.0
2015-06-24 11:40:00,79.53,79.53,79.52,79.53,1155.0,61.2408,61.2408,61.2331,61.2408,1155.0
2015-06-24 11:45:00,79.52,79.53,79.52,79.52,4199.0,61.2331,61.2408,61.2331,61.2331,4199.0
2015-06-24 11:50:00,79.53,79.53,79.52,79.53,1772.0,61.2408,61.2408,61.2331,61.2408,1772.0
2015-06-24 11:55:00,79.52,79.53,79.52,79.52,2734.0,61.2331,61.2408,61.2331,61.2331,2734.0
2015-06-24 12:00:00,79.53,79.53,79.52,79.53,4169.0,61.2408,61.2408,61.2331,61.2408,4169.0
2015-06-24 12:05:00,79.52,79.53,79.52,79.53,6280.0,61.2331,61.2408,61.2331,61.2408,6280.0
2015-06-24 12:10:00,79.52,79.53,79.51,79.52,5629.0,61.2331,61.2408,61.2254,61.2331,5629.0
2015-06-24 12:15:00,79.51,79.52,79.51,79.52,1385.0,61.2254,61.2331,61.2254,61.2331,1385.0
2015-06-24 12:20:00,79.51,79.52,79.51,79.52,10099.0,61.2254,61.2331,61.2254,61.2331,10099.0
2015-06-24 12:25:00,79.52,79.52,79.51,79.51,3923.0,61.2331,61.2331,61.2254,61.2254,3923.0
2015-06-24 12:30:00,79.52,79.52,79.51,79.51,5655.0,61.2331,61.2331,61.2254,61.2254,5655.0
2015-06-24 12:35:00,79.51,79.53,79.51,79.53,425.0,61.2254,61.2408,61.2254,61.2408,425.0
2015-06-24 12:40:00,79.53,79.53,79.51,79.52,5459.0,61.2408,61.2408,61.2254,61.2331,5459.0
2015-06-24 12:45:00,79.52,79.53,79.52,79.52,591.0,61.2331,61.2408,61.2331,61.2331,591.0
2015-06-24 12:50:00,79.53,79.55,79.52,79.55,14130.0,61.2408,61.2562,61.2331,61.2562,14130.0
2015-06-24 12:55:00,79.54,79.55,79.54,79.55,7973.0,61.2485,61.2562,61.2485,61.2562,7973.0
2015-06-24 13:00:00,79.54,79.55,79.53,79.55,17283.0,61.2485,61.2562,61.2408,61.2562,17283.0
2015-06-24 13:05:00,79.55,79.55,79.54,79.55,6310.0,61.2562,61.2562,61.2485,61.2562,6310.0
2015-06-24 13:10:00,79.54,79.55,79.54,79.54,19961.0,61.2485,61.2562,61.2485,61.2485,19961.0
2015-06-24 13:15:00,79.55,79.55,79.54,79.54,1551.0,61.2562,61.2562,61.2485,61.2485,1551.0
2015-06-24 13:20:00,79.54,79.55,79.54,79.55,3501.0,61.2485,61.2562,61.2485,61.2562,3501.0
2015-06-24 13:25:00,79.56,79.57,79.55,79.56,4334.0,61.2639,61.2716,61.2562,61.2639,4334.0
2015-06-24 13:30:00,79.56,79.56,79.55,79.56,852.0,61.2639,61.2639,61.2562,61.2639,852.0
2015-06-24 13:35:00,79.56,79.57,79.55,79.56,1206.0,61.2639,61.2716,61.2562,61.2639,1206.0
2015-06-24 13:40:00,79.55,79.56,79.55,79.55,1696.0,61.2562,61.2639,61.2562,61.2562,1696.0
2015-06-24 13:45:00,79.55,79.56,79.55,79.56,22550.0,61.2562,61.2639,61.2562,61.2639,22550.0
2015-06-24 13:50:00,79.56,79.56,79.55,79.55,5089.0,61.2639,61.2639,61.2562,61.2562,5089.0
2015-06-24 13:55:00,79.55,79.57,79.55,79.57,7321.0,61.2562,61.2716,61.2562,61.2716,7321.0
2015-06-24 14:00:00,79.56,79.57,79.55,79.55,21551.0,61.2639,61.2716,61.2562,61.2562,21551.0
2015-06-24 14:05:00,79.56,79.57,79.56,79.57,2226.0,61.2639,61.2716,61.2639,61.2716,2226.0
2015-06-24 14:10:00,79.56,79.57,79.56,79.57,3848.0,61.2639,61.2716,61.2639,61.2716,3848.0
2015-06-24 14:15:00,79.56,79.57,79.56,79.57,4424.0,61.2639,61.2716,61.2639,61.2716,4424.0
2015-06-24 14:20:00,79.57,79.57,79.56,79.56,3394.0,61.2716,61.2716,61.2639,61.2639,3394.0
2015-06-24 14:25:00,79.56,79.57,79.56,79.56,2264.0,61.2639,61.2716,61.2639,61.2639,2264.0
2015-06-24 14:30:00,79.57,79.57,79.56,79.57,771.0,61.2716,61.2716,61.2639,61.2716,771.0
2015-06-24 14:35:00,79.56,79.57,79.56,79.56,349.0,61.2639,61.2716,61.2639,61.2639,349.0
2015-06-24 14:40:00,79.56,79.57,79.56,79.56,638.0,61.2639,61.2716,61.2639,61.2639,638.0
2015-06-24 14:45:00,79.57,79.57,79.56,79.56,913.0,61.2716,61.2716,61.2639,61.2639,913.0
2015-06-24 14:50:00,79.56,79.57,79.56,79.56,2019.0,61.2639,61.2716,61.2639,61.2639,2019.0
2015-06-24 14:55:00,79.56,79.57,79.56,79.56,4198.0,61.2639,61.2716,61.2639,61.2639,4198.0
2015-06-24 15:00:00,79.57,79.57,79.56,79.57,1774.0,61.2716,61.2716,61.2639,61.2716,1774.0
2015-06-24 15:05:00,79.57,79.57,79.56,79.57,2738.0,61.2716,61.2716,61.2639,61.2716,2738.0
2015-06-24 15:10:00,79.56,79.57,79.56,79.57,5854.0,61.2639,61.2716,61.2639,61.2716,5854.0
2015-06-24 15:15:00,79.56,79.57,79.56,79.56,5211.0,61.2639,61.2716,61.2639,61.2639,5211.0
2015-06-24 15:20:00,79.56,79.57,79.56,79.57,5405.0,61.2639,61.2716,61.2639,61.2716,5405.0
2015-06-24 15:25:00,79.57,79.57,79.56,79.56,2712.0,61.2716,61.2716,61.2639,61.2639,2712.0
2015-06-24 15:30:00,79.56,79.57,79.55,79.56,22498.0,61.2639,61.2716,61.2562,61.2639,22498.0
2015-06-24 15:35:00,79.55,79.56,79.55,79.55,2899.0,61.2562,61.2639,61.2562,61.2562,2899.0
2015-06-24 15:40:00,79.56,79.56,79.55,79.56,6306.0,61.2639,61.2639,61.2562,61.2639,6306.0
2015-06-24 15:45:00,79.55,79.56,79.55,79.55,3032.0,61.2562,61.2639,61.2562,61.2562,3032.0
2015-06-24 15:50:00,79.55,79.56,79.55,79.55,20418.0,61.2562,61.2639,61.2562,61.2562,20418.0
2015-06-24 15:55:00,79.56,79.56,79.54,79.54,12643.0,61.2639,61.2639,61.2485,61.2485,12643.0
2015-06-25 09:30:00,79.46,79.51,79.46,79.47,11622.0,61.1869,61.2254,61.1869,61.1946,11622.0
2015-06-25 09:35:00,79.46,79.5,79.44,79.45,10196.0,61.1869,61.2177,61.1715,61.1792,10196.0
2015-06-25 09:40:00,79.46,79.49,79.44,79.49,4985.0,61.1869,61.21,61.1715,61.21,4985.0
2015-06-25 09:45:00,79.44,79.48,79.44,79.48,21742.0,61.1715,61.2023,61.1715,61.2023,21742.0
2015-06-25 09:50:00,79.47,79.48,79.44,79.48,3975.0,61.1946,61.2023,61.1715,61.2023,3975.0
2015-06-25 09:55:00,79.44,79.47,79.44,79.47,453.0,61.1715,61.1946,61.1715,61.1946,453.0
2015-06-25 10:00:00,79.45,79.45,79.44,79.44,1444.0,61.1792,61.1792,61.1715,61.1715,1444.0
2015-06-25 10:05:00,79.45,79.45,79.44,79.45,1512.0,61.1792,61.1792,61.1715,61.1792,1512.0
2015-06-25 10:10:00,79.44,79.45,79.44,79.44,312.0,61.1715,61.1792,61.1715,61.1715,312.0
2015-06-25 10:15:00,79.46,79.47,79.43,79.46,5332.0,61.1869,61.1946,61.1638,61.1869,5332.0
2015-06-25 10:20:00,79.45,79.45,79.43,79.43,893.0,61.1792,61.1792,61.1638,61.1638,893.0
2015-06-25 10:25:00,79.43,79.46,79.43,79.45,3326.0,61.1638,61.1869,61.1638,61.1792,3326.0
2015-06-25 10:30:00,79.46,79.46,79.43,79.46,3235.0,61.1869,61.1869,61.1638,61.1869,3235.0
2015-06-25 10:35:00,79.46,79.47,79.44,79.47,3732.0,61.1869,61.1946,61.1715,61.1946,3732.0
2015-06-25 10:40:00,79.46,79.47,79.45,79.46,910.0,61.1869,61.1946,61.1792,61.1869,910.0
2015-06-25 10:45:00,79.47,79.47,79.43,79.43,10405.0,61.1946,61.1946,61.1638,61.1638,10405.0
2015-06-25 10:50:00,79.43,79.44,79.43,79.43,100.0,61.1638,61.1715,61.1638,61.1638,100.0
2015-06-25 10:55:00,79.44,79.45,79.43,79.45,6419.0,61.1715,61.1792,61.1638,61.1792,6419.0
2015-06-25 11:00:00,79.44,79.45,79.39,79.41,24553.0,61.1715,61.1792,61.133,61.1484,24553.0
2015-06-25 11:05:00,79.42,79.42,79.41,79.42,4141.0,61.1561,61.1561,61.1484,61.1561,4141.0
2015-06-25 11:10:00,79.41,79.42,79.41,79.41,611.0,61.1484,61.1561,61.1484,61.1484,611.0
2015-06-25 11:15:00,79.42,79.42,79.41,79.42,2952.0,61.1561,61.1561,61.1484,61.1561,2952.0
2015-06-25 11:20:00,79.41,79.42,79.41,79.41,2800.0,61.1484,61.1561,61.1484,61.1484,2800.0
2015-06-25 11:25:00,79.41,79.42,79.41,79.41,5518.0,61.1484,61.1561,61.1484,61.1484,5518.0
2015-06-25 11:30:00,79.41,79.42,79.41,79.41,3602.0,61.1484,61.1561,61.1484,61.1484,3602.0
2015-06-25 11:35:00,79.41,79.42,79.41,79.41,1779.0,61.1484,61.1561,61.1484,61.1484,1779.0
2015-06-25 11:40:00,79.41,79.42,79.41,79.42,3251.0,61.1484,61.1561,61.1484,61.1561,3251.0
2015-06-25 11:45:00,79.41,79.42,79.41,79.41,1431.0,61.1484,61.1561,61.1484,61.1484,1431.0
2015-06-25 11:50:00,79.41,79.42,79.41,79.41,1739.0,61.1484,61.1561,61.1484,61.1484,1739.0
2015-06-25 11:55:00,79.41,79.42,79.41,79.41,2040.0,61.1484,61.1561,61.1484,61.1484,2040.0
2015-06-25 12:00:00,79.41,79.41,79.4,79.4,8042.0,61.1484,61.1484,61.1407,61.1407,8042.0
2015-06-25 12:05:00,79.4,79.41,79.4,79.4,4059.0,61.1407,61.1484,61.1407,61.1407,4059.0
2015-06-25 12:10:00,79.4,79.41,79.4,79.41,6853.0,61.1407,61.1484,61.1407,61.1484,6853.0
2015-06-25 12:15:00,79.41,79.41,79.4,79.4,5534.0,61.1484,61.1484,61.1407,61.1407,5534.0
2015-06-25 12:20:00,79.41,79.41,79.4,79.41,5598.0,61.1484,61.1484,61.1407,61.1484,5598.0
2015-06-25 12:25:00,79.41,79.41,79.4,79.41,2852.0,61.1484,61.1484,61.1407,61.1484,2852.0
2015-06-25 12:30:00,79.41,79.41,79.4,79.41,5833.0,61.1484,61.1484,61.1407,61.1484,5833.0
2015-06-25 12:35:00,79.41,79.41,79.4,79.41,3271.0,61.1484,61.1484,61.1407,61.1484,3271.0
2015-06-25 12:40:00,79.41,79.41,79.4,79.4,16557.0,61.1484,61.1484,61.1407,61.1407,16557.0
2015-06-25 12:45:00,79.4,79.41,79.4,79.4,990.0,61.1407,61.1484,61.1407,61.1407,990.0
2015-06-25 12:50:00,79.4,79.41,79.4,79.41,1329.0,61.1407,61.1484,61.1407,61.1484,1329.0
2015-06-25 12:55:00,79.41,79.41,79.4,79.4,3736.0,61.1484,61.1484,61.1407,61.1407,3736.0
2015-06-25 13:00:00,79.4,79.42,79.4,79.42,6537.0,61.1407,61.1561,61.1407,61.1561,6537.0
2015-06-25 13:05:00,79.42,79.42,79.41,79.42,5800.0,61.1561,61.1561,61.1484,61.1561,5800.0
2015-06-25 13:10:00,79.42,79.43,79.41,79.42,8663.0,61.1561,61.1638,61.1484,61.1561,8663.0
2015-06-25 13:15:00,79.42,79.44,79.42,79.43,2750.0,61.1561,61.1715,61.1561,61.1638,2750.0
2015-06-25 13:20:00,79.44,79.44,79.43,79.43,2173.0,61.1715,61.1715,61.1638,61.1638,2173.0
2015-06-25 13:25:00,79.43,79.44,79.43,79.44,5304.0,61.1638,61.1715,61.1638,61.1715,5304.0
2015-06-25 13:30:00,79.44,79.45,79.43,79.44,2227.0,61.1715,61.1792,61.1638,61.1715,2227.0
2015-06-25 13:35:00,79.44,79.46,79.44,79.46,11398.0,61.1715,61.1869,61.1715,61.1869,11398.0
2015-06-25 13:40:00,79.45,79.46,79.45,79.46,1750.0,61.1792,61.1869,61.1792,61.1869,1750.0
2015-06-25 13:45:00,79.45,79.46,79.45,79.45,2675.0,61.1792,61.1869,61.1792,61.1792,2675.0
2015-06-25 13:50:00,79.45,79.46,79.45,79.45,3283.0,61.1792,61.1869,61.1792,61.1792,3283.0
2015-06-25 13:55:00,79.45,79.46,79.45,79.45,2924.0,61.1792,61.1869,61.1792,61.1792,2924.0
2015-06-25 14:00:00,79.45,79.46,79.45,79.45,2912.0,61.1792,61.1869,61.1792,61.1792,2912.0
2015-06-25 14:05:00,79.45,79.48,79.45,79.48,7541.0,61.1792,61.2023,61.1792,61.2023,7541.0
2015-06-25 14:10:00,79.46,79.48,79.46,79.46,1462.0,61.1869,61.2023,61.1869,61.1869,1462.0
2015-06-25 14:15:00,79.48,79.48,79.45,79.45,20320.0,61.2023,61.2023,61.1792,61.1792,20320.0
2015-06-25 14:20:00,79.45,79.46,79.44,79.44,64961.0,61.1792,61.1869,61.1715,61.1715,64961.0
2015-06-25 14:25:00,79.44,79.45,79.44,79.44,9847.0,61.1715,61.1792,61.1715,61.1715,9847.0
2015-06-25 14:30:00,79.44,79.45,79.44,79.44,9139.0,61.1715,61.1792,61.1715,61.1715,9139.0
2015-06-25 14:35:00,79.44,79.45,79.44,79.44,1890.0,61.1715,61.1792,61.1715,61.1715,1890.0
2015-06-25 14:40:00,79.44,79.45,79.43,79.43,5955.0,61.1715,61.1792,61.1638,61.1638,5955.0
2015-06-25 14:45:00,79.43,79.45,79.43,79.43,3791.0,61.1638,61.1792,61.1638,61.1638,3791.0
2015-06-25 14:50:00,79.43,79.45,79.43,79.44,2410.0,61.1638,61.1792,61.1638,61.1715,2410.0
2015-06-25 14:55:00,79.43,79.45,79.43,79.43,8708.0,61.1638,61.1792,61.1638,61.1638,8708.0
2015-06-25 15:00:00,79.43,79.45,79.43,79.44,8125.0,61.1638,61.1792,61.1638,61.1715,8125.0
2015-06-25 15:05:00,79.45,79.45,79.43,79.44,7634.0,61.1792,61.1792,61.1638,61.1715,7634.0
2015-06-25 15:10:00,79.44,79.45,79.43,79.43,6367.0,61.1715,61.1792,61.1638,61.1638,6367.0
2015-06-25 15:15:00,79.43,79.45,79.43,79.44,10539.0,61.1638,61.1792,61.1638,61.1715,10539.0
2015-06-25 15:20:00,79.43,79.44,79.43,79.43,5584.0,61.1638,61.1715,61.1638,61.1638,5584.0
2015-06-25 15:25:00,79.43,79.45,79.43,79.45,10313.0,61.1638,61.1792,61.1638,61.1792,10313.0
2015-06-25 15:30:00,79.45,79.45,79.44,79.44,3767.0,61.1792,61.1792,61.1715,61.1715,3767.0
2015-06-25 15:35:00,79.44,79.45,79.44,79.44,4143.0,61.1715,61.1792,61.1715,61.1715,4143.0
2015-06-25 15:40:00,79.44,79.45,79.43,79.44,12278.0,61.1715,61.1792,61.1638,61.1715,12278.0
2015-06-25 15:45:00,79.43,79.44,79.43,79.44,14763.0,61.1638,61.1715,61.1638,61.1715,14763.0
2015-06-25 15:50:00,79.45,79.52,79.43,79.45,20711.0,61.1792,61.2331,61.1638,61.1792,20711.0
2015-06-25 15:55:00,79.45,79.46,79.45,79.45,9727.0,61.1792,61.1869,61.1792,61.1792,9727.0
2015-06-26 09:30:00,79.41,79.41,79.4,79.41,9251.0,61.1484,61.1484,61.1407,61.1484,9251.0
2015-06-26 09:35:00,79.41,79.41,79.4,79.41,2202.0,61.1484,61.1484,61.1407,61.1484,2202.0
2015-06-26 09:40:00,79.41,79.41,79.4,79.41,1715.0,61.1484,61.1484,61.1407,61.1484,1715.0
2015-06-26 09:45:00,79.41,79.41,79.4,79.41,214.0,61.1484,61.1484,61.1407,61.1484,214.0
2015-06-26 09:50:00,79.41,79.41,79.4,79.41,1869.0,61.1484,61.1484,61.1407,61.1484,1869.0
2015-06-26 09:55:00,79.41,79.41,79.39,79.4,3486.0,61.1484,61.1484,61.133,61.1407,3486.0
2015-06-26 10:00:00,79.4,79.42,79.39,79.41,62553.0,61.1407,61.1561,61.133,61.1484,62553.0
2015-06-26 10:05:00,79.42,79.44,79.4,79.43,112293.0,61.1561,61.1715,61.1407,61.1638,112293.0
2015-06-26 10:10:00,79.4,79.43,79.4,79.41,7603.0,61.1407,61.1638,61.1407,61.1484,7603.0
2015-06-26 10:15:00,79.41,79.42,79.4,79.4,29719.0,61.1484,61.1561,61.1407,61.1407,29719.0
2015-06-26 10:20:00,79.4,79.41,79.39,79.4,2395.0,61.1407,61.1484,61.133,61.1407,2395.0
2015-06-26 10:25:00,79.4,79.41,79.39,79.41,10655.0,61.1407,61.1484,61.133,61.1484,10655.0
2015-06-26 10:30:00,79.41,79.41,79.4,79.41,1103.0,61.1484,61.1484,61.1407,61.1484,1103.0
2015-06-26 10:35:00,79.4,79.41,79.4,79.41,7307.0,61.1407,61.1484,61.1407,61.1484,7307.0
2015-06-26 10:40:00,79.41,79.41,79.4,79.41,4655.0,61.1484,61.1484,61.1407,61.1484,4655.0
2015-06-26 10:45:00,79.4,79.41,79.4,79.41,4884.0,61.1407,61.1484,61.1407,61.1484,4884.0
2015-06-26 10:50:00,79.4,79.41,79.4,79.41,3423.0,61.1407,61.1484,61.1407,61.1484,3423.0
2015-06-26 10:55:00,79.4,79.41,79.4,79.41,4108.0,61.1407,61.1484,61.1407,61.1484,4108.0
2015-06-26 11:00:00,79.41,79.41,79.4,79.41,11004.0,61.1484,61.1484,61.1407,61.1484,11004.0
2015-06-26 11:05:00,79.41,79.41,79.4,79.4,1731.0,61.1484,61.1484,61.1407,61.1407,1731.0
2015-06-26 11:10:00,79.4,79.41,79.4,79.4,3247.0,61.1407,61.1484,61.1407,61.1407,3247.0
2015-06-26 11:15:00,79.4,79.41,79.4,79.4,2730.0,61.1407,61.1484,61.1407,61.1407,2730.0
2015-06-26 11:20:00,79.41,79.41,79.4,79.41,3876.0,61.1484,61.1484,61.1407,61.1484,3876.0
2015-06-26 11:25:00,79.4,79.41,79.4,79.4,2648.0,61.1407,61.1484,61.1407,61.1407,2648.0
2015-06-26 11:30:00,79.4,79.41,79.4,79.4,4654.0,61.1407,61.1484,61.1407,61.1407,4654.0
2015-06-26 11:35:00,79.41,79.41,79.4,79.4,4579.0,61.1484,61.1484,61.1407,61.1407,4579.0
2015-06-26 11:40:00,79.41,79.41,79.4,79.4,5179.0,61.1484,61.1484,61.1407,61.1407,5179.0
2015-06-26 11:45:00,79.41,79.41,79.4,79.4,6608.0,61.1484,61.1484,61.1407,61.1407,6608.0
2015-06-26 11:50:00,79.41,79.41,79.4,79.4,8633.0,61.1484,61.1484,61.1407,61.1407,8633.0
2015-06-26 11:55:00,79.41,79.43,79.4,79.42,13828.0,61.1484,61.1638,61.1407,61.1561,13828.0
2015-06-26 12:00:00,79.41,79.43,79.4,79.43,15949.0,61.1484,61.1638,61.1407,61.1638,15949.0
2015-06-26 12:05:00,79.43,79.43,79.41,79.41,1528.0,61.1638,61.1638,61.1484,61.1484,1528.0
2015-06-26 12:10:00,79.41,79.42,79.41,79.41,1457.0,61.1484,61.1561,61.1484,61.1484,1457.0
2015-06-26 12:15:00,79.41,79.42,79.41,79.42,2421.0,61.1484,61.1561,61.1484,61.1561,2421.0
2015-06-26 12:20:00,79.41,79.42,79.41,79.41,1952.0,61.1484,61.1561,61.1484,61.1484,1952.0
2015-06-26 12:25:00,79.41,79.41,79.4,79.4,4414.0,61.1484,61.1484,61.1407,61.1407,4414.0
2015-06-26 12:30:00,79.41,79.41,79.4,79.4,3003.0,61.1484,61.1484,61.1407,61.1407,3003.0
2015-06-26 12:35:00,79.41,79.41,79.4,79.4,3434.0,61.1484,61.1484,61.1407,61.1407,3434.0
2015-06-26 12:40:00,79.41,79.41,79.4,79.4,2589.0,61.1484,61.1484,61.1407,61.1407,2589.0
2015-06-26 12:45:00,79.4,79.42,79.4,79.41,7340.0,61.1407,61.1561,61.1407,61.1484,7340.0
2015-06-26 12:50:00,79.42,79.42,79.41,79.42,4875.0,61.1561,61.1561,61.1484,61.1561,4875.0
2015-06-26 12:55:00,79.41,79.42,79.41,79.41,2565.0,61.1484,61.1561,61.1484,61.1484,2565.0
2015-06-26 13:00:00,79.42,79.42,79.4,79.41,7659.0,61.1561,61.1561,61.1407,61.1484,7659.0
2015-06-26 13:05:00,79.4,79.41,79.4,79.4,3031.0,61.1407,61.1484,61.1407,61.1407,3031.0
2015-06-26 13:10:00,79.4,79.41,79.4,79.4,1942.0,61.1407,61.1484,61.1407,61.1407,1942.0
2015-06-26 13:15:00,79.41,79.41,79.4,79.4,1463.0,61.1484,61.1484,61.1407,61.1407,1463.0
2015-06-26 13:20:00,79.4,79.41,79.4,79.4,2880.0,61.1407,61.1484,61.1407,61.1407,2880.0
2015-06-26 13:25:00,79.4,79.41,79.4,79.4,4450.0,61.1407,61.1484,61.1407,61.1407,4450.0
2015-06-26 13:30:00,79.4,79.41,79.4,79.4,3353.0,61.1407,61.1484,61.1407,61.1407,3353.0
2015-06-26 13:35:00,79.4,79.41,79.39,79.4,5807.0,61.1407,61.1484,61.133,61.1407,5807.0
2015-06-26 13:40:00,79.4,79.4,79.39,79.39,3669.0,61.1407,61.1407,61.133,61.133,3669.0
2015-06-26 13:45:00,79.39,79.4,79.39,79.39,3154.0,61.133,61.1407,61.133,61.133,3154.0
2015-06-26 13:50:00,79.4,79.4,79.39,79.4,2154.0,61.1407,61.1407,61.133,61.1407,2154.0
2015-06-26 13:55:00,79.39,79.4,79.39,79.4,1330.0,61.133,61.1407,61.133,61.1407,1330.0
2015-06-26 14:00:00,79.39,79.4,79.39,79.39,7849.0,61.133,61.1407,61.133,61.133,7849.0
2015-06-26 14:05:00,79.39,79.41,79.39,79.4,5979.0,61.133,61.1484,61.133,61.1407,5979.0
2015-06-26 14:10:00,79.4,79.4,79.4,79.4,200.0,61.1407,61.1407,61.1407,61.1407,200.0
2015-06-26 14:15:00,79.4,79.41,79.4,79.4,2112.0,61.1407,61.1484,61.1407,61.1407,2112.0
2015-06-26 14:20:00,79.4,79.41,79.4,79.4,2247.0,61.1407,61.1484,61.1407,61.1407,2247.0
2015-06-26 14:25:00,79.41,79.41,79.4,79.41,2179.0,61.1484,61.1484,61.1407,61.1484,2179.0
2015-06-26 14:30:00,79.4,79.41,79.4,79.41,3740.0,61.1407,61.1484,61.1407,61.1484,3740.0
2015-06-26 14:35:00,79.4,79.41,79.4,79.41,7394.0,61.1407,61.1484,61.1407,61.1484,7394.0
2015-06-26 14:40:00,79.4,79.41,79.4,79.41,2970.0,61.1407,61.1484,61.1407,61.1484,2970.0
2015-06-26 14:45:00,79.41,79.41,79.4,79.41,6012.0,61.1484,61.1484,61.1407,61.1484,6012.0
2015-06-26 14:50:00,79.41,79.41,79.4,79.41,3955.0,61.1484,61.1484,61.1407,61.1484,3955.0
2015-06-26 14:55:00,79.41,79.41,79.4,79.41,8067.0,61.1484,61.1484,61.1407,61.1484,8067.0
2015-06-26 15:00:00,79.41,79.42,79.4,79.41,10392.0,61.1484,61.1561,61.1407,61.1484,10392.0
2015-06-26 15:05:00,79.41,79.42,79.4,79.4,5466.0,61.1484,61.1561,61.1407,61.1407,5466.0
2015-06-26 15:10:00,79.41,79.41,79.4,79.41,2682.0,61.1484,61.1484,61.1407,61.1484,2682.0
2015-06-26 15:15:00,79.41,79.42,79.4,79.42,6229.0,61.1484,61.1561,61.1407,61.1561,6229.0
2015-06-26 15:20:00,79.42,79.42,79.41,79.41,7100.0,61.1561,61.1561,61.1484,61.1484,7100.0
2015-06-26 15:25:00,79.41,79.42,79.41,79.41,14722.0,61.1484,61.1561,61.1484,61.1484,14722.0
2015-06-26 15:30:00,79.41,79.42,79.41,79.41,4046.0,61.1484,61.1561,61.1484,61.1484,4046.0
2015-06-26 15:35:00,79.42,79.46,79.41,79.46,28307.0,61.1561,61.1869,61.1484,61.1869,28307.0
2015-06-26 15:40:00,79.46,79.46,79.41,79.45,18622.0,61.1869,61.1869,61.1484,61.1792,18622.0
2015-06-26 15:45:00,79.44,79.46,79.43,79.46,38308.0,61.1715,61.1869,61.1638,61.1869,38308.0
2015-06-26 15:50:00,79.46,79.5,79.46,79.47,23270.0,61.1869,61.2177,61.1869,61.1946,23270.0
2015-06-26 15:55:00,79.48,79.48,79.41,79.42,28446.0,61.2023,61.2023,61.1484,61.1561,28446.0
2015-06-29 09:30:00,79.43,79.53,79.43,79.49,19572.0,61.1638,61.2408,61.1638,61.21,19572.0
2015-06-29 09:35:00,79.49,79.52,79.47,79.5,2473.0,61.21,61.2331,61.1946,61.2177,2473.0
2015-06-29 09:40:00,79.52,79.52,79.49,79.49,3131.0,61.2331,61.2331,61.21,61.21,3131.0
2015-06-29 09:45:00,79.5,79.52,79.49,79.51,9940.0,61.2177,61.2331,61.21,61.2254,9940.0
2015-06-29 09:50:00,79.5,79.52,79.5,79.51,5545.0,61.2177,61.2331,61.2177,61.2254,5545.0
2015-06-29 09:55:00,79.51,79.51,79.48,79.48,2014.0,61.2254,61.2254,61.2023,61.2023,2014.0
2015-06-29 10:00:00,79.49,79.49,79.48,79.48,636.0,61.21,61.21,61.2023,61.2023,636.0
2015-06-29 10:05:00,79.48,79.49,79.48,79.48,1685.0,61.2023,61.21,61.2023,61.2023,1685.0
2015-06-29 10:10:00,79.49,79.5,79.48,79.5,3907.0,61.21,61.2177,61.2023,61.2177,3907.0
2015-06-29 10:15:00,79.5,79.51,79.5,79.51,5503.0,61.2177,61.2254,61.2177,61.2254,5503.0
2015-06-29 10:20:00,79.5,79.51,79.48,79.5,9013.0,61.2177,61.2254,61.2023,61.2177,9013.0
2015-06-29 10:25:00,79.5,79.5,79.49,79.5,448.0,61.2177,61.2177,61.21,61.2177,448.0
2015-06-29 10:30:00,79.5,79.5,79.49,79.49,913.0,61.2177,61.2177,61.21,61.21,913.0
2015-06-29 10:35:00,79.5,79.5,79.49,79.49,4909.0,61.2177,61.2177,61.21,61.21,4909.0
2015-06-29 10:40:00,79.49,79.5,79.49,79.49,2072.0,61.21,61.2177,61.21,61.21,2072.0
2015-06-29 10:45:00,79.5,79.5,79.49,79.5,7376.0,61.2177,61.2177,61.21,61.2177,7376.0
2015-06-29 10:50:00,79.49,79.5,79.49,79.5,1803.0,61.21,61.2177,61.21,61.2177,1803.0
2015-06-29 10:55:00,79.5,79.51,79.49,79.51,6959.0,61.2177,61.2254,61.21,61.2254,6959.0
2015-06-29 11:00:00,79.5,79.52,79.5,79.52,4487.0,61.2177,61.2331,61.2177,61.2331,4487.0
2015-06-29 11:05:00,79.52,79.52,79.51,79.52,2806.0,61.2331,61.2331,61.2254,61.2331,2806.0
2015-06-29 11:10:00,79.52,79.53,79.51,79.53,9113.0,61.2331,61.2408,61.2254,61.2408,9113.0
2015-06-29 11:15:00,79.53,79.54,79.52,79.54,5429.0,61.2408,61.2485,61.2331,61.2485,5429.0
2015-06-29 11:20:00,79.54,79.54,79.54,79.54,315.0,61.2485,61.2485,61.2485,61.2485,315.0
2015-06-29 11:25:00,79.53,79.54,79.52,79.54,4385.0,61.2408,61.2485,61.2331,61.2485,4385.0
2015-06-29 11:30:00,79.52,79.54,79.52,79.52,10810.0,61.2331,61.2485,61.2331,61.2331,10810.0
2015-06-29 11:35:00,79.53,79.54,79.52,79.52,7570.0,61.2408,61.2485,61.2331,61.2331,7570.0
2015-06-29 11:40:00,79.53,79.53,79.52,79.53,1966.0,61.2408,61.2408,61.2331,61.2408,1966.0
2015-06-29 11:45:00,79.52,79.53,79.52,79.53,24542.0,61.2331,61.2408,61.2331,61.2408,24542.0
2015-06-29 11:50:00,79.53,79.53,79.52,79.52,1380.0,61.2408,61.2408,61.2331,61.2331,1380.0
2015-06-29 11:55:00,79.53,79.53,79.52,79.52,1899.0,61.2408,61.2408,61.2331,61.2331,1899.0
2015-06-29 12:00:00,79.52,79.53,79.52,79.52,1758.0,61.2331,61.2408,61.2331,61.2331,1758.0
2015-06-29 12:05:00,79.52,79.53,79.52,79.52,2844.0,61.2331,61.2408,61.2331,61.2331,2844.0
2015-06-29 12:10:00,79.53,79.53,79.52,79.52,7770.0,61.2408,61.2408,61.2331,61.2331,7770.0
2015-06-29 12:15:00,79.52,79.54,79.52,79.53,2388.0,61.2331,61.2485,61.2331,61.2408,2388.0
2015-06-29 12:20:00,79.54,79.54,79.53,79.54,1410.0,61.2485,61.2485,61.2408,61.2485,1410.0
2015-06-29 12:25:00,79.54,79.54,79.53,79.54,900.0,61.2485,61.2485,61.2408,61.2485,900.0
2015-06-29 12:30:00,79.53,79.54,79.53,79.53,100.0,61.2408,61.2485,61.2408,61.2408,100.0
2015-06-29 12:35:00,79.53,79.54,79.53,79.54,1016.0,61.2408,61.2485,61.2408,61.2485,1016.0
2015-06-29 12:40:00,79.53,79.54,79.53,79.54,1900.0,61.2408,61.2485,61.2408,61.2485,1900.0
2015-06-29 12:45:00,79.54,79.54,79.53,79.54,826.0,61.2485,61.2485,61.2408,61.2485,826.0
2015-06-29 12:50:00,79.54,79.54,79.53,79.54,2499.0,61.2485,61.2485,61.2408,61.2485,2499.0
2015-06-29 12:55:00,79.53,79.54,79.52,79.53,7052.0,61.2408,61.2485,61.2331,61.2408,7052.0
2015-06-29 13:00:00,79.52,79.53,79.52,79.52,2878.0,61.2331,61.2408,61.2331,61.2331,2878.0
2015-06-29 13:05:00,79.53,79.53,79.52,79.53,1811.0,61.2408,61.2408,61.2331,61.2408,1811.0
2015-06-29 13:10:00,79.52,79.53,79.52,79.52,2217.0,61.2331,61.2408,61.2331,61.2331,2217.0
2015-06-29 13:15:00,79.52,79.53,79.52,79.53,11445.0,61.2331,61.2408,61.2331,61.2408,11445.0
2015-06-29 13:20:00,79.53,79.54,79.52,79.54,1131.0,61.2408,61.2485,61.2331,61.2485,1131.0
2015-06-29 13:25:00,79.54,79.54,79.53,79.53,749.0,61.2485,61.2485,61.2408,61.2408,749.0
2015-06-29 13:30:00,79.53,79.54,79.53,79.53,1735.0,61.2408,61.2485,61.2408,61.2408,1735.0
2015-06-29 13:35:00,79.53,79.54,79.53,79.54,9457.0,61.2408,61.2485,61.2408,61.2485,9457.0
2015-06-29 13:40:00,79.53,79.54,79.53,79.54,1357.0,61.2408,61.2485,61.2408,61.2485,1357.0
2015-06-29 13:45:00,79.53,79.54,79.53,79.54,1499.0,61.2408,61.2485,61.2408,61.2485,1499.0
2015-06-29 13:50:00,79.53,79.54,79.53,79.54,4736.0,61.2408,61.2485,61.2408,61.2485,4736.0
2015-06-29 13:55:00,79.54,79.54,79.53,79.54,1216.0,61.2485,61.2485,61.2408,61.2485,1216.0
2015-06-29 14:00:00,79.53,79.54,79.53,79.54,3085.0,61.2408,61.2485,61.2408,61.2485,3085.0
2015-06-29 14:05:00,79.54,79.54,79.53,79.53,2224.0,61.2485,61.2485,61.2408,61.2408,2224.0
2015-06-29 14:10:00,79.54,79.54,79.53,79.54,2239.0,61.2485,61.2485,61.2408,61.2485,2239.0
2015-06-29 14:15:00,79.54,79.54,79.53,79.54,6237.0,61.2485,61.2485,61.2408,61.2485,6237.0
2015-06-29 14:20:00,79.54,79.54,79.53,79.53,5238.0,61.2485,61.2485,61.2408,61.2408,5238.0
2015-06-29 14:25:00,79.53,79.54,79.53,79.53,6029.0,61.2408,61.2485,61.2408,61.2408,6029.0
2015-06-29 14:30:00,79.54,79.54,79.53,79.54,5045.0,61.2485,61.2485,61.2408,61.2485,5045.0
2015-06-29 14:35:00,79.53,79.54,79.53,79.53,2499.0,61.2408,61.2485,61.2408,61.2408,2499.0
2015-06-29 14:40:00,79.54,79.54,79.53,79.53,2825.0,61.2485,61.2485,61.2408,61.2408,2825.0
2015-06-29 14:45:00,79.54,79.54,79.53,79.54,6926.0,61.2485,61.2485,61.2408,61.2485,6926.0
2015-06-29 14:50:00,79.53,79.55,79.53,79.55,5505.0,61.2408,61.2562,61.2408,61.2562,5505.0
2015-06-29 14:55:00,79.55,79.55,79.54,79.54,3109.0,61.2562,61.2562,61.2485,61.2485,3109.0
2015-06-29 15:00:00,79.54,79.55,79.54,79.55,5307.0,61.2485,61.2562,61.2485,61.2562,5307.0
2015-06-29 15:05:00,79.54,79.55,79.54,79.55,2033.0,61.2485,61.2562,61.2485,61.2562,2033.0
2015-06-29 15:10:00,79.54,79.55,79.54,79.55,3907.0,61.2485,61.2562,61.2485,61.2562,3907.0
2015-06-29 15:15:00,79.55,79.55,79.54,79.55,3656.0,61.2562,61.2562,61.2485,61.2562,3656.0
2015-06-29 15:20:00,79.54,79.55,79.54,79.55,4857.0,61.2485,61.2562,61.2485,61.2562,4857.0
2015-06-29 15:25:00,79.54,79.55,79.54,79.55,801.0,61.2485,61.2562,61.2485,61.2562,801.0
2015-06-29 15:30:00,79.55,79.55,79.54,79.54,2931.0,61.2562,61.2562,61.2485,61.2485,2931.0
2015-06-29 15:35:00,79.55,79.55,79.54,79.54,7788.0,61.2562,61.2562,61.2485,61.2485,7788.0
2015-06-29 15:40:00,79.54,79.55,79.54,79.54,5699.0,61.2485,61.2562,61.2485,61.2485,5699.0
2015-06-29 15:45:00,79.55,79.55,79.54,79.55,8907.0,61.2562,61.2562,61.2485,61.2562,8907.0
2015-06-29 15:50:00,79.55,79.55,79.54,79.54,1358.0,61.2562,61.2562,61.2485,61.2485,1358.0
2015-06-29 15:55:00,79.54,79.55,79.54,79.55,10676.0,61.2485,61.2562,61.2485,61.2562,10676.0
2015-06-30 09:30:00,79.57,79.57,79.53,79.54,16287.0,61.2716,61.2716,61.2408,61.2485,16287.0
2015-06-30 09:35:00,79.54,79.58,79.54,79.55,12977.0,61.2485,61.2793,61.2485,61.2562,12977.0
2015-06-30 09:40:00,79.58,79.58,79.55,79.58,4774.0,61.2793,61.2793,61.2562,61.2793,4774.0
2015-06-30 09:45:00,79.6,79.6,79.56,79.6,2980.0,61.2947,61.2947,61.2639,61.2947,2980.0
2015-06-30 09:50:00,79.58,79.6,79.57,79.59,3112.0,61.2793,61.2947,61.2716,61.287,3112.0
2015-06-30 09:55:00,79.6,79.6,79.58,79.59,500.0,61.2947,61.2947,61.2793,61.287,500.0
2015-06-30 10:00:00,79.57,79.59,79.57,79.59,1950.0,61.2716,61.287,61.2716,61.287,1950.0
2015-06-30 10:05:00,79.57,79.63,79.57,79.63,28428.0,61.2716,61.3178,61.2716,61.3178,28428.0
2015-06-30 10:10:00,79.63,79.63,79.61,79.63,21107.0,61.3178,61.3178,61.3024,61.3178,21107.0
2015-06-30 10:15:00,79.63,79.63,79.56,79.57,40407.0,61.3178,61.3178,61.2639,61.2716,40407.0
2015-06-30 10:20:00,79.59,79.6,79.58,79.6,5799.0,61.287,61.2947,61.2793,61.2947,5799.0
2015-06-30 10:25:00,79.58,79.6,79.58,79.59,5985.0,61.2793,61.2947,61.2793,61.287,5985.0
2015-06-30 10:30:00,79.6,79.6,79.58,79.6,2527.0,61.2947,61.2947,61.2793,61.2947,2527.0
2015-06-30 10:35:00,79.59,79.6,79.58,79.6,946.0,61.287,61.2947,61.2793,61.2947,946.0
2015-06-30 10:40:00,79.6,79.61,79.6,79.61,3883.0,61.2947,61.3024,61.2947,61.3024,3883.0
2015-06-30 10:45:00,79.61,79.63,79.6,79.63,7158.0,61.3024,61.3178,61.2947,61.3178,7158.0
2015-06-30 10:50:00,79.63,79.63,79.62,79.63,19895.0,61.3178,61.3178,61.3101,61.3178,19895.0
2015-06-30 10:55:00,79.63,79.63,79.62,79.63,2414.0,61.3178,61.3178,61.3101,61.3178,2414.0
2015-06-30 11:00:00,79.62,79.63,79.62,79.63,3178.0,61.3101,61.3178,61.3101,61.3178,3178.0
2015-06-30 11:05:00,79.63,79.64,79.62,79.64,27322.0,61.3178,61.3255,61.3101,61.3255,27322.0
2015-06-30 11:10:00,79.64,79.66,79.63,79.63,31371.0,61.3255,61.3409,61.3178,61.3178,31371.0
2015-06-30 11:15:00,79.63,79.64,79.62,79.62,23481.0,61.3178,61.3255,61.3101,61.3101,23481.0
2015-06-30 11:20:00,79.63,79.65,79.62,79.64,10521.0,61.3178,61.3332,61.3101,61.3255,10521.0
2015-06-30 11:25:00,79.65,79.65,79.64,79.65,9167.0,61.3332,61.3332,61.3255,61.3332,9167.0
2015-06-30 11:30:00,79.64,79.65,79.64,79.64,2796.0,61.3255,61.3332,61.3255,61.3255,2796.0
2015-06-30 11:35:00,79.63,79.64,79.63,79.63,300.0,61.3178,61.3255,61.3178,61.3178,300.0
2015-06-30 11:40:00,79.64,79.64,79.63,79.63,1613.0,61.3255,61.3255,61.3178,61.3178,1613.0
2015-06-30 11:45:00,79.64,79.64,79.62,79.64,1468.0,61.3255,61.3255,61.3101,61.3255,1468.0
2015-06-30 11:50:00,79.64,79.64,79.62,79.63,4502.0,61.3255,61.3255,61.3101,61.3178,4502.0
2015-06-30 11:55:00,79.64,79.64,79.62,79.63,3976.0,61.3255,61.3255,61.3101,61.3178,3976.0
2015-06-30 12:00:00,79.63,79.64,79.62,79.64,1379.0,61.3178,61.3255,61.3101,61.3255,1379.0
2015-06-30 12:05:00,79.64,79.64,79.62,79.63,2283.0,61.3255,61.3255,61.3101,61.3178,2283.0
2015-06-30 12:10:00,79.63,79.64,79.62,79.64,2088.0,61.3178,61.3255,61.3101,61.3255,2088.0
2015-06-30 12:15:00,79.64,79.64,79.63,79.64,2874.0,61.3255,61.3255,61.3178,61.3255,2874.0
2015-06-30 12:20:00,79.64,79.64,79.63,79.64,1241.0,61.3255,61.3255,61.3178,61.3255,1241.0
2015-06-30 12:25:00,79.63,79.64,79.63,79.63,2851.0,61.3178,61.3255,61.3178,61.3178,2851.0
2015-06-30 12:30:00,79.64,79.65,79.63,79.64,977.0,61.3255,61.3332,61.3178,61.3255,977.0
2015-06-30 12:35:00,79.65,79.65,79.64,79.64,967.0,61.3332,61.3332,61.3255,61.3255,967.0
2015-06-30 12:40:00,79.65,79.65,79.64,79.64,495.0,61.3332,61.3332,61.3255,61.3255,495.0
2015-06-30 12:45:00,79.64,79.65,79.63,79.65,66577.0,61.3255,61.3332,61.3178,61.3332,66577.0
2015-06-30 12:50:00,79.65,79.65,79.63,79.63,701.0,61.3332,61.3332,61.3178,61.3178,701.0
2015-06-30 12:55:00,79.63,79.64,79.63,79.63,7669.0,61.3178,61.3255,61.3178,61.3178,7669.0
2015-06-30 13:00:00,79.62,79.64,79.62,79.62,3904.0,61.3101,61.3255,61.3101,61.3101,3904.0
2015-06-30 13:05:00,79.64,79.64,79.62,79.64,2082.0,61.3255,61.3255,61.3101,61.3255,2082.0
2015-06-30 13:10:00,79.64,79.64,79.62,79.62,1472.0,61.3255,61.3255,61.3101,61.3101,1472.0
2015-06-30 13:15:00,79.64,79.64,79.62,79.64,1800.0,61.3255,61.3255,61.3101,61.3255,1800.0
2015-06-30 13:20:00,79.64,79.64,79.63,79.63,309.0,61.3255,61.3255,61.3178,61.3178,309.0
2015-06-30 13:25:00,79.64,79.64,79.63,79.64,669.0,61.3255,61.3255,61.3178,61.3255,669.0
2015-06-30 13:30:00,79.64,79.64,79.63,79.64,251.0,61.3255,61.3255,61.3178,61.3255,251.0
2015-06-30 13:35:00,79.63,79.63,79.62,79.62,2777.0,61.3178,61.3178,61.3101,61.3101,2777.0
2015-06-30 13:40:00,79.62,79.63,79.62,79.63,1778.0,61.3101,61.3178,61.3101,61.3178,1778.0
2015-06-30 13:45:00,79.63,79.63,79.61,79.61,7951.0,61.3178,61.3178,61.3024,61.3024,7951.0
2015-06-30 13:50:00,79.63,79.64,79.61,79.63,10275.0,61.3178,61.3255,61.3024,61.3178,10275.0
2015-06-30 13:55:00,79.63,79.63,79.62,79.63,1205.0,61.3178,61.3178,61.3101,61.3178,1205.0
2015-06-30 14:00:00,79.63,79.63,79.62,79.63,2925.0,61.3178,61.3178,61.3101,61.3178,2925.0
2015-06-30 14:05:00,79.62,79.63,79.62,79.62,4359.0,61.3101,61.3178,61.3101,61.3101,4359.0
2015-06-30 14:10:00,79.62,79.63,79.61,79.62,5848.0,61.3101,61.3178,61.3024,61.3101,5848.0
2015-06-30 14:15:00,79.61,79.63,79.61,79.62,1267.0,61.3024,61.3178,61.3024,61.3101,1267.0
2015-06-30 14:20:00,79.62,79.62,79.57,79.59,90135.0,61.3101,61.3101,61.2716,61.287,90135.0
2015-06-30 14:25:00,79.58,79.59,79.58,79.58,2194.0,61.2793,61.287,61.2793,61.2793,2194.0
2015-06-30 14:30:00,79.58,79.63,79.58,79.63,15511.0,61.2793,61.3178,61.2793,61.3178,15511.0
2015-06-30 14:35:00,79.64,79.64,79.59,79.59,16296.0,61.3255,61.3255,61.287,61.287,16296.0
2015-06-30 14:40:00,79.59,79.6,79.59,79.59,7283.0,61.287,61.2947,61.287,61.287,7283.0
2015-06-30 14:45:00,79.59,79.62,79.59,79.62,9916.0,61.287,61.3101,61.287,61.3101,9916.0
2015-06-30 14:50:00,79.61,79.62,79.61,79.62,2510.0,61.3024,61.3101,61.3024,61.3101,2510.0
2015-06-30 14:55:00,79.61,79.62,79.61,79.61,2199.0,61.3024,61.3101,61.3024,61.3024,2199.0
2015-06-30 15:00:00,79.61,79.62,79.61,79.62,4091.0,61.3024,61.3101,61.3024,61.3101,4091.0
2015-06-30 15:05:00,79.61,79.62,79.61,79.62,9094.0,61.3024,61.3101,61.3024,61.3101,9094.0
2015-06-30 15:10:00,79.61,79.62,79.61,79.61,458.0,61.3024,61.3101,61.3024,61.3024,458.0
2015-06-30 15:15:00,79.62,79.62,79.61,79.62,12355.0,61.3101,61.3101,61.3024,61.3101,12355.0
2015-06-30 15:20:00,79.62,79.64,79.61,79.63,11497.0,61.3101,61.3255,61.3024,61.3178,11497.0
2015-06-30 15:25:00,79.63,79.64,79.63,79.63,2545.0,61.3178,61.3255,61.3178,61.3178,2545.0
2015-06-30 15:30:00,79.64,79.64,79.63,79.64,2373.0,61.3255,61.3255,61.3178,61.3255,2373.0
2015-06-30 15:35:00,79.64,79.64,79.63,79.64,3136.0,61.3255,61.3255,61.3178,61.3255,3136.0
2015-06-30 15:40:00,79.63,79.64,79.63,79.63,8067.0,61.3178,61.3255,61.3178,61.3178,8067.0
2015-06-30 15:45:00,79.63,79.64,79.62,79.62,2533.0,61.3178,61.3255,61.3101,61.3101,2533.0
2015-06-30 15:50:00,79.63,79.63,79.62,79.62,4276.0,61.3178,61.3178,61.3101,61.3101,4276.0
2015-06-30 15:55:00,79.63,79.63,79.55,79.57,26749.0,61.3178,61.3178,61.2562,61.2716,26749.0
2015-07-01 09:30:00,79.44,79.44,79.38,79.39,13639.0,61.2702,61.2702,61.2239,61.2316,13639.0
2015-07-01 09:35:00,79.38,79.38,79.37,79.38,3927.0,61.2239,61.2239,61.2162,61.2239,3927.0
2015-07-01 09:40:00,79.37,79.39,79.35,79.38,5258.0,61.2162,61.2316,61.2007,61.2239,5258.0
2015-07-01 09:45:00,79.36,79.37,79.35,79.35,1000.0,61.2085,61.2162,61.2007,61.2007,1000.0
2015-07-01 09:50:00,79.35,79.38,79.35,79.38,4485.0,61.2007,61.2239,61.2007,61.2239,4485.0
2015-07-01 09:55:00,79.38,79.38,79.37,79.37,10700.0,61.2239,61.2239,61.2162,61.2162,10700.0
2015-07-01 10:00:00,79.38,79.38,79.37,79.38,1006.0,61.2239,61.2239,61.2162,61.2239,1006.0
2015-07-01 10:05:00,79.37,79.39,79.37,79.38,5918.0,61.2162,61.2316,61.2162,61.2239,5918.0
2015-07-01 10:10:00,79.39,79.4,79.38,79.38,5873.0,61.2316,61.2393,61.2239,61.2239,5873.0
2015-07-01 10:15:00,79.39,79.4,79.38,79.4,22239.0,61.2316,61.2393,61.2239,61.2393,22239.0
2015-07-01 10:20:00,79.38,79.4,79.37,79.4,13047.0,61.2239,61.2393,61.2162,61.2393,13047.0
2015-07-01 10:25:00,79.4,79.4,79.39,79.4,1667.0,61.2393,61.2393,61.2316,61.2393,1667.0
2015-07-01 10:30:00,79.4,79.44,79.39,79.44,10884.0,61.2393,61.2702,61.2316,61.2702,10884.0
2015-07-01 10:35:00,79.43,79.44,79.42,79.44,1510.0,61.2624,61.2702,61.2547,61.2702,1510.0
2015-07-01 10:40:00,79.44,79.44,79.43,79.44,2302.0,61.2702,61.2702,61.2624,61.2702,2302.0
2015-07-01 10:45:00,79.43,79.44,79.42,79.42,9503.0,61.2624,61.2702,61.2547,61.2547,9503.0
2015-07-01 10:50:00,79.43,79.44,79.42,79.43,22219.0,61.2624,61.2702,61.2547,61.2624,22219.0
2015-07-01 10:55:00,79.42,79.43,79.41,79.42,13866.0,61.2547,61.2624,61.247,61.2547,13866.0
2015-07-01 11:00:00,79.42,79.42,79.41,79.42,1881.0,61.2547,61.2547,61.247,61.2547,1881.0
2015-07-01 11:05:00,79.42,79.42,79.4,79.42,37071.0,61.2547,61.2547,61.2393,61.2547,37071.0
2015-07-01 11:10:00,79.43,79.43,79.41,79.42,2266.0,61.2624,61.2624,61.247,61.2547,2266.0
2015-07-01 11:15:00,79.42,79.44,79.42,79.43,14747.0,61.2547,61.2702,61.2547,61.2624,14747.0
2015-07-01 11:20:00,79.44,79.44,79.43,79.43,1476.0,61.2702,61.2702,61.2624,61.2624,1476.0
2015-07-01 11:25:00,79.42,79.44,79.4,79.41,10057.0,61.2547,61.2702,61.2393,61.247,10057.0
2015-07-01 11:30:00,79.41,79.42,79.41,79.41,3403.0,61.247,61.2547,61.247,61.247,3403.0
2015-07-01 11:35:00,79.41,79.42,79.41,79.42,1539.0,61.247,61.2547,61.247,61.2547,1539.0
2015-07-01 11:40:00,79.42,79.42,79.41,79.42,8033.0,61.2547,61.2547,61.247,61.2547,8033.0
2015-07-01 11:45:00,79.41,79.43,79.41,79.42,1744.0,61.247,61.2624,61.247,61.2547,1744.0
2015-07-01 11:50:00,79.42,79.42,79.41,79.42,7850.0,61.2547,61.2547,61.247,61.2547,7850.0
2015-07-01 11:55:00,79.43,79.43,79.4,79.41,40555.0,61.2624,61.2624,61.2393,61.247,40555.0
2015-07-01 12:00:00,79.41,79.42,79.4,79.41,5791.0,61.247,61.2547,61.2393,61.247,5791.0
2015-07-01 12:05:00,79.41,79.42,79.4,79.42,3157.0,61.247,61.2547,61.2393,61.2547,3157.0
2015-07-01 12:10:00,79.42,79.42,79.4,79.41,6744.0,61.2547,61.2547,61.2393,61.247,6744.0
2015-07-01 12:15:00,79.4,79.42,79.4,79.41,1592.0,61.2393,61.2547,61.2393,61.247,1592.0
2015-07-01 12:20:00,79.4,79.42,79.4,79.41,2024.0,61.2393,61.2547,61.2393,61.247,2024.0
2015-07-01 12:25:00,79.4,79.41,79.4,79.4,7936.0,61.2393,61.247,61.2393,61.2393,7936.0
2015-07-01 12:30:00,79.4,79.41,79.4,79.41,3184.0,61.2393,61.247,61.2393,61.247,3184.0
2015-07-01 12:35:00,79.4,79.41,79.4,79.41,1022.0,61.2393,61.247,61.2393,61.247,1022.0
2015-07-01 12:40:00,79.41,79.41,79.4,79.41,585.0,61.247,61.247,61.2393,61.247,585.0
2015-07-01 12:45:00,79.41,79.41,79.4,79.4,13976.0,61.247,61.247,61.2393,61.2393,13976.0
2015-07-01 12:50:00,79.41,79.42,79.4,79.42,7348.0,61.247,61.2547,61.2393,61.2547,7348.0
2015-07-01 12:55:00,79.42,79.42,79.41,79.42,742.0,61.2547,61.2547,61.247,61.2547,742.0
2015-07-01 13:00:00,79.42,79.42,79.41,79.42,1944.0,61.2547,61.2547,61.247,61.2547,1944.0
2015-07-01 13:05:00,79.42,79.42,79.4,79.4,3214.0,61.2547,61.2547,61.2393,61.2393,3214.0
2015-07-01 13:10:00,79.41,79.41,79.39,79.39,1979.0,61.247,61.247,61.2316,61.2316,1979.0
2015-07-01 13:15:00,79.4,79.4,79.39,79.4,1168.0,61.2393,61.2393,61.2316,61.2393,1168.0
2015-07-01 13:20:00,79.4,79.4,79.39,79.4,3556.0,61.2393,61.2393,61.2316,61.2393,3556.0
2015-07-01 13:25:00,79.39,79.4,79.39,79.39,3970.0,61.2316,61.2393,61.2316,61.2316,3970.0
2015-07-01 13:30:00,79.39,79.4,79.39,79.4,1112.0,61.2316,61.2393,61.2316,61.2393,1112.0
2015-07-01 13:35:00,79.4,79.4,79.39,79.4,27302.0,61.2393,61.2393,61.2316,61.2393,27302.0
2015-07-01 13:40:00,79.4,79.41,79.39,79.4,35503.0,61.2393,61.247,61.2316,61.2393,35503.0
2015-07-01 13:45:00,79.4,79.4,79.39,79.39,737.0,61.2393,61.2393,61.2316,61.2316,737.0
2015-07-01 13:50:00,79.39,79.4,79.39,79.39,4019.0,61.2316,61.2393,61.2316,61.2316,4019.0
2015-07-01 13:55:00,79.39,79.4,79.38,79.39,4819.0,61.2316,61.2393,61.2239,61.2316,4819.0
2015-07-01 14:00:00,79.39,79.39,79.38,79.39,147.0,61.2316,61.2316,61.2239,61.2316,147.0
2015-07-01 14:05:00,79.4,79.4,79.39,79.39,5349.0,61.2393,61.2393,61.2316,61.2316,5349.0
2015-07-01 14:10:00,79.38,79.39,79.38,79.39,7637.0,61.2239,61.2316,61.2239,61.2316,7637.0
2015-07-01 14:15:00,79.38,79.39,79.38,79.38,5361.0,61.2239,61.2316,61.2239,61.2239,5361.0
2015-07-01 14:20:00,79.39,79.39,79.37,79.38,16987.0,61.2316,61.2316,61.2162,61.2239,16987.0
2015-07-01 14:25:00,79.37,79.38,79.37,79.38,7819.0,61.2162,61.2239,61.2162,61.2239,7819.0
2015-07-01 14:30:00,79.37,79.38,79.37,79.38,874.0,61.2162,61.2239,61.2162,61.2239,874.0
2015-07-01 14:35:00,79.38,79.38,79.37,79.37,3789.0,61.2239,61.2239,61.2162,61.2162,3789.0
2015-07-01 14:40:00,79.37,79.39,79.37,79.38,12602.0,61.2162,61.2316,61.2162,61.2239,12602.0
2015-07-01 14:45:00,79.39,79.39,79.37,79.37,3211.0,61.2316,61.2316,61.2162,61.2162,3211.0
2015-07-01 14:50:00,79.38,79.38,79.37,79.37,1777.0,61.2239,61.2239,61.2162,61.2162,1777.0
2015-07-01 14:55:00,79.37,79.38,79.37,79.37,3824.0,61.2162,61.2239,61.2162,61.2162,3824.0
2015-07-01 15:00:00,79.38,79.39,79.37,79.37,2418.0,61.2239,61.2316,61.2162,61.2162,2418.0
2015-07-01 15:05:00,79.37,79.38,79.37,79.37,7864.0,61.2162,61.2239,61.2162,61.2162,7864.0
2015-07-01 15:10:00,79.37,79.38,79.37,79.37,10026.0,61.2162,61.2239,61.2162,61.2162,10026.0
2015-07-01 15:15:00,79.37,79.38,79.37,79.37,8542.0,61.2162,61.2239,61.2162,61.2162,8542.0
2015-07-01 15:20:00,79.38,79.38,79.37,79.38,7486.0,61.2239,61.2239,61.2162,61.2239,7486.0
2015-07-01 15:25:00,79.37,79.38,79.37,79.37,5515.0,61.2162,61.2239,61.2162,61.2162,5515.0
2015-07-01 15:30:00,79.37,79.39,79.37,79.39,13582.0,61.2162,61.2316,61.2162,61.2316,13582.0
2015-07-01 15:35:00,79.38,79.39,79.38,79.39,10542.0,61.2239,61.2316,61.2239,61.2316,10542.0
2015-07-01 15:40:00,79.38,79.4,79.38,79.38,12326.0,61.2239,61.2393,61.2239,61.2239,12326.0
2015-07-01 15:45:00,79.39,79.39,79.38,79.38,2333.0,61.2316,61.2316,61.2239,61.2239,2333.0
2015-07-01 15:50:00,79.38,79.39,79.38,79.38,6543.0,61.2239,61.2316,61.2239,61.2239,6543.0
2015-07-01 15:55:00,79.38,79.39,79.38,79.38,11048.0,61.2239,61.2316,61.2239,61.2239,11048.0
2015-07-02 09:30:00,79.51,79.53,79.48,79.48,19701.0,61.3241,61.3396,61.301,61.301,19701.0
2015-07-02 09:35:00,79.49,79.51,79.48,79.48,15890.0,61.3087,61.3241,61.301,61.301,15890.0
2015-07-02 09:40:00,79.48,79.5,79.48,79.49,557.0,61.301,61.3164,61.301,61.3087,557.0
2015-07-02 09:45:00,79.5,79.51,79.48,79.49,2414.0,61.3164,61.3241,61.301,61.3087,2414.0
2015-07-02 09:50:00,79.5,79.51,79.49,79.49,914.0,61.3164,61.3241,61.3087,61.3087,914.0
2015-07-02 09:55:00,79.49,79.51,79.49,79.49,1071.0,61.3087,61.3241,61.3087,61.3087,1071.0
2015-07-02 10:00:00,79.49,79.5,79.48,79.48,4896.0,61.3087,61.3164,61.301,61.301,4896.0
2015-07-02 10:05:00,79.51,79.51,79.51,79.51,600.0,61.3241,61.3241,61.3241,61.3241,600.0
2015-07-02 10:10:00,79.5,79.5,79.48,79.5,2164.0,61.3164,61.3164,61.301,61.3164,2164.0
2015-07-02 10:15:00,79.48,79.51,79.48,79.5,1578.0,61.301,61.3241,61.301,61.3164,1578.0
2015-07-02 10:20:00,79.5,79.51,79.49,79.5,1309.0,61.3164,61.3241,61.3087,61.3164,1309.0
2015-07-02 10:25:00,79.5,79.5,79.48,79.48,1116.0,61.3164,61.3164,61.301,61.301,1116.0
2015-07-02 10:30:00,79.5,79.51,79.48,79.48,2556.0,61.3164,61.3241,61.301,61.301,2556.0
2015-07-02 10:35:00,79.5,79.51,79.48,79.49,3797.0,61.3164,61.3241,61.301,61.3087,3797.0
2015-07-02 10:40:00,79.49,79.5,79.48,79.49,5911.0,61.3087,61.3164,61.301,61.3087,5911.0
2015-07-02 10:45:00,79.5,79.5,79.48,79.48,5430.0,61.3164,61.3164,61.301,61.301,5430.0
2015-07-02 10:50:00,79.49,79.49,79.47,79.48,4068.0,61.3087,61.3087,61.2933,61.301,4068.0
2015-07-02 10:55:00,79.47,79.48,79.47,79.47,26072.0,61.2933,61.301,61.2933,61.2933,26072.0
2015-07-02 11:00:00,79.48,79.48,79.47,79.47,17419.0,61.301,61.301,61.2933,61.2933,17419.0
2015-07-02 11:05:00,79.47,79.48,79.47,79.48,23128.0,61.2933,61.301,61.2933,61.301,23128.0
2015-07-02 11:10:00,79.48,79.49,79.48,79.48,10030.0,61.301,61.3087,61.301,61.301,10030.0
2015-07-02 11:15:00,79.49,79.5,79.48,79.5,3218.0,61.3087,61.3164,61.301,61.3164,3218.0
2015-07-02 11:20:00,79.5,79.5,79.49,79.5,816.0,61.3164,61.3164,61.3087,61.3164,816.0
2015-07-02 11:25:00,79.49,79.5,79.49,79.49,1534.0,61.3087,61.3164,61.3087,61.3087,1534.0
2015-07-02 11:30:00,79.49,79.5,79.48,79.49,12227.0,61.3087,61.3164,61.301,61.3087,12227.0
2015-07-02 11:35:00,79.49,79.49,79.48,79.48,2804.0,61.3087,61.3087,61.301,61.301,2804.0
2015-07-02 11:40:00,79.49,79.5,79.49,79.5,2083.0,61.3087,61.3164,61.3087,61.3164,2083.0
2015-07-02 11:45:00,79.5,79.5,79.49,79.49,2916.0,61.3164,61.3164,61.3087,61.3087,2916.0
2015-07-02 11:50:00,79.5,79.5,79.49,79.5,1645.0,61.3164,61.3164,61.3087,61.3164,1645.0
2015-07-02 11:55:00,79.49,79.5,79.49,79.5,1207.0,61.3087,61.3164,61.3087,61.3164,1207.0
2015-07-02 12:00:00,79.49,79.5,79.49,79.49,2300.0,61.3087,61.3164,61.3087,61.3087,2300.0
2015-07-02 12:05:00,79.49,79.5,79.49,79.5,5450.0,61.3087,61.3164,61.3087,61.3164,5450.0
2015-07-02 12:10:00,79.5,79.5,79.49,79.5,327.0,61.3164,61.3164,61.3087,61.3164,327.0
2015-07-02 12:15:00,79.49,79.5,79.49,79.5,1299.0,61.3087,61.3164,61.3087,61.3164,1299.0
2015-07-02 12:20:00,79.49,79.5,79.49,79.5,1437.0,61.3087,61.3164,61.3087,61.3164,1437.0
2015-07-02 12:25:00,79.49,79.5,79.49,79.5,3172.0,61.3087,61.3164,61.3087,61.3164,3172.0
2015-07-02 12:30:00,79.49,79.5,79.49,79.49,18545.0,61.3087,61.3164,61.3087,61.3087,18545.0
2015-07-02 12:35:00,79.49,79.5,79.49,79.49,21225.0,61.3087,61.3164,61.3087,61.3087,21225.0
2015-07-02 12:40:00,79.5,79.5,79.49,79.49,18150.0,61.3164,61.3164,61.3087,61.3087,18150.0
2015-07-02 12:45:00,79.49,79.5,79.49,79.49,3165.0,61.3087,61.3164,61.3087,61.3087,3165.0
2015-07-02 12:50:00,79.5,79.5,79.49,79.5,3116.0,61.3164,61.3164,61.3087,61.3164,3116.0
2015-07-02 12:55:00,79.5,79.5,79.49,79.5,3339.0,61.3164,61.3164,61.3087,61.3164,3339.0
2015-07-02 13:00:00,79.49,79.5,79.48,79.49,14175.0,61.3087,61.3164,61.301,61.3087,14175.0
2015-07-02 13:05:00,79.49,79.49,79.48,79.48,1300.0,61.3087,61.3087,61.301,61.301,1300.0
2015-07-02 13:10:00,79.49,79.49,79.48,79.49,5446.0,61.3087,61.3087,61.301,61.3087,5446.0
2015-07-02 13:15:00,79.49,79.49,79.48,79.48,2327.0,61.3087,61.3087,61.301,61.301,2327.0
2015-07-02 13:20:00,79.48,79.49,79.48,79.48,4026.0,61.301,61.3087,61.301,61.301,4026.0
2015-07-02 13:25:00,79.48,79.49,79.48,79.48,4947.0,61.301,61.3087,61.301,61.301,4947.0
2015-07-02 13:30:00,79.48,79.49,79.48,79.49,3316.0,61.301,61.3087,61.301,61.3087,3316.0
2015-07-02 13:35:00,79.48,79.49,79.48,79.49,4559.0,61.301,61.3087,61.301,61.3087,4559.0
2015-07-02 13:40:00,79.49,79.49,79.48,79.49,1604.0,61.3087,61.3087,61.301,61.3087,1604.0
2015-07-02 13:45:00,79.49,79.49,79.48,79.49,4700.0,61.3087,61.3087,61.301,61.3087,4700.0
2015-07-02 13:50:00,79.49,79.51,79.48,79.5,16064.0,61.3087,61.3241,61.301,61.3164,16064.0
2015-07-02 13:55:00,79.49,79.5,79.49,79.49,5448.0,61.3087,61.3164,61.3087,61.3087,5448.0
2015-07-02 14:00:00,79.5,79.5,79.49,79.49,10145.0,61.3164,61.3164,61.3087,61.3087,10145.0
2015-07-02 14:05:00,79.49,79.5,79.49,79.49,8608.0,61.3087,61.3164,61.3087,61.3087,8608.0
2015-07-02 14:10:00,79.49,79.5,79.49,79.49,3051.0,61.3087,61.3164,61.3087,61.3087,3051.0
2015-07-02 14:15:00,79.49,79.5,79.49,79.49,3041.0,61.3087,61.3164,61.3087,61.3087,3041.0
2015-07-02 14:20:00,79.49,79.5,79.49,79.49,37796.0,61.3087,61.3164,61.3087,61.3087,37796.0
2015-07-02 14:25:00,79.49,79.49,79.48,79.48,769.0,61.3087,61.3087,61.301,61.301,769.0
2015-07-02 14:30:00,79.49,79.49,79.48,79.49,4273.0,61.3087,61.3087,61.301,61.3087,4273.0
2015-07-02 14:35:00,79.49,79.49,79.48,79.49,7953.0,61.3087,61.3087,61.301,61.3087,7953.0
2015-07-02 14:40:00,79.49,79.49,79.48,79.49,4696.0,61.3087,61.3087,61.301,61.3087,4696.0
2015-07-02 14:45:00,79.49,79.49,79.48,79.49,2838.0,61.3087,61.3087,61.301,61.3087,2838.0
2015-07-02 14:50:00,79.48,79.49,79.47,79.48,15640.0,61.301,61.3087,61.2933,61.301,15640.0
2015-07-02 14:55:00,79.47,79.48,79.47,79.48,2660.0,61.2933,61.301,61.2933,61.301,2660.0
2015-07-02 15:00:00,79.5,79.5,79.49,79.5,4307.0,61.3164,61.3164,61.3087,61.3164,4307.0
2015-07-02 15:05:00,79.5,79.5,79.49,79.49,6292.0,61.3164,61.3164,61.3087,61.3087,6292.0
2015-07-02 15:10:00,79.5,79.51,79.47,79.5,17547.0,61.3164,61.3241,61.2933,61.3164,17547.0
2015-07-02 15:15:00,79.51,79.51,79.49,79.5,6323.0,61.3241,61.3241,61.3087,61.3164,6323.0
2015-07-02 15:20:00,79.5,79.51,79.49,79.5,9460.0,61.3164,61.3241,61.3087,61.3164,9460.0
2015-07-02 15:25:00,79.5,79.5,79.49,79.49,6447.0,61.3164,61.3164,61.3087,61.3087,6447.0
2015-07-02 15:30:00,79.5,79.5,79.49,79.5,11865.0,61.3164,61.3164,61.3087,61.3164,11865.0
2015-07-02 15:35:00,79.5,79.5,79.49,79.5,9275.0,61.3164,61.3164,61.3087,61.3164,9275.0
2015-07-02 15:40:00,79.5,79.5,79.48,79.49,24093.0,61.3164,61.3164,61.301,61.3087,24093.0
2015-07-02 15:45:00,79.49,79.49,79.48,79.48,4834.0,61.3087,61.3087,61.301,61.301,4834.0
2015-07-02 15:50:00,79.49,79.53,79.49,79.5,20437.0,61.3087,61.3396,61.3087,61.3164,20437.0
2015-07-02 15:55:00,79.51,79.53,79.5,79.5,18818.0,61.3241,61.3396,61.3164,61.3164,18818.0
2015-07-06 09:30:00,79.59,79.59,79.56,79.57,23817.0,61.3858,61.3858,61.3627,61.3704,23817.0
2015-07-06 09:35:00,79.58,79.63,79.57,79.59,5373.0,61.3781,61.4167,61.3704,61.3858,5373.0
2015-07-06 09:40:00,79.59,79.6,79.57,79.57,2860.0,61.3858,61.3936,61.3704,61.3704,2860.0
2015-07-06 09:45:00,79.57,79.58,79.57,79.58,1780.0,61.3704,61.3781,61.3704,61.3781,1780.0
2015-07-06 09:50:00,79.59,79.59,79.57,79.59,521.0,61.3858,61.3858,61.3704,61.3858,521.0
2015-07-06 09:55:00,79.58,79.58,79.55,79.55,4020.0,61.3781,61.3781,61.355,61.355,4020.0
2015-07-06 10:00:00,79.57,79.58,79.55,79.56,4753.0,61.3704,61.3781,61.355,61.3627,4753.0
2015-07-06 10:05:00,79.56,79.57,79.55,79.57,2145.0,61.3627,61.3704,61.355,61.3704,2145.0
2015-07-06 10:10:00,79.56,79.57,79.56,79.57,1331.0,61.3627,61.3704,61.3627,61.3704,1331.0
2015-07-06 10:15:00,79.56,79.57,79.55,79.56,2622.0,61.3627,61.3704,61.355,61.3627,2622.0
2015-07-06 10:20:00,79.56,79.56,79.55,79.56,2309.0,61.3627,61.3627,61.355,61.3627,2309.0
2015-07-06 10:25:00,79.56,79.56,79.55,79.56,4728.0,61.3627,61.3627,61.355,61.3627,4728.0
2015-07-06 10:30:00,79.56,79.56,79.55,79.56,2433.0,61.3627,61.3627,61.355,61.3627,2433.0
2015-07-06 10:35:00,79.55,79.56,79.54,79.55,3475.0,61.355,61.3627,61.3473,61.355,3475.0
2015-07-06 10:40:00,79.55,79.56,79.54,79.55,4850.0,61.355,61.3627,61.3473,61.355,4850.0
2015-07-06 10:45:00,79.54,79.54,79.53,79.53,4947.0,61.3473,61.3473,61.3396,61.3396,4947.0
2015-07-06 10:50:00,79.53,79.54,79.53,79.54,2644.0,61.3396,61.3473,61.3396,61.3473,2644.0
2015-07-06 10:55:00,79.54,79.54,79.53,79.54,550.0,61.3473,61.3473,61.3396,61.3473,550.0
2015-07-06 11:00:00,79.54,79.54,79.53,79.54,230.0,61.3473,61.3473,61.3396,61.3473,230.0
2015-07-06 11:05:00,79.53,79.54,79.53,79.54,1609.0,61.3396,61.3473,61.3396,61.3473,1609.0
2015-07-06 11:10:00,79.53,79.54,79.53,79.54,4209.0,61.3396,61.3473,61.3396,61.3473,4209.0
2015-07-06 11:15:00,79.54,79.54,79.51,79.52,9161.0,61.3473,61.3473,61.3241,61.3319,9161.0
2015-07-06 11:20:00,79.52,79.53,79.5,79.52,14118.0,61.3319,61.3396,61.3164,61.3319,14118.0
2015-07-06 11:25:00,79.52,79.54,79.52,79.54,2278.0,61.3319,61.3473,61.3319,61.3473,2278.0
2015-07-06 11:30:00,79.53,79.54,79.53,79.53,1989.0,61.3396,61.3473,61.3396,61.3396,1989.0
2015-07-06 11:35:00,79.54,79.54,79.53,79.53,1442.0,61.3473,61.3473,61.3396,61.3396,1442.0
2015-07-06 11:40:00,79.54,79.54,79.53,79.54,1938.0,61.3473,61.3473,61.3396,61.3473,1938.0
2015-07-06 11:45:00,79.55,79.55,79.54,79.54,611.0,61.355,61.355,61.3473,61.3473,611.0
2015-07-06 11:50:00,79.55,79.55,79.54,79.54,3110.0,61.355,61.355,61.3473,61.3473,3110.0
2015-07-06 11:55:00,79.55,79.56,79.54,79.56,51113.0,61.355,61.3627,61.3473,61.3627,51113.0
2015-07-06 12:00:00,79.54,79.56,79.54,79.56,1048.0,61.3473,61.3627,61.3473,61.3627,1048.0
2015-07-06 12:05:00,79.56,79.57,79.55,79.57,1107.0,61.3627,61.3704,61.355,61.3704,1107.0
2015-07-06 12:10:00,79.57,79.57,79.55,79.56,943.0,61.3704,61.3704,61.355,61.3627,943.0
2015-07-06 12:15:00,79.56,79.57,79.55,79.56,5813.0,61.3627,61.3704,61.355,61.3627,5813.0
2015-07-06 12:20:00,79.57,79.57,79.55,79.56,708.0,61.3704,61.3704,61.355,61.3627,708.0
2015-07-06 12:25:00,79.56,79.56,79.55,79.55,2262.0,61.3627,61.3627,61.355,61.355,2262.0
2015-07-06 12:30:00,79.56,79.56,79.55,79.55,868.0,61.3627,61.3627,61.355,61.355,868.0
2015-07-06 12:35:00,79.56,79.56,79.55,79.55,1391.0,61.3627,61.3627,61.355,61.355,1391.0
2015-07-06 12:40:00,79.56,79.56,79.55,79.55,1413.0,61.3627,61.3627,61.355,61.355,1413.0
2015-07-06 12:45:00,79.56,79.56,79.55,79.56,3423.0,61.3627,61.3627,61.355,61.3627,3423.0
2015-07-06 12:50:00,79.56,79.56,79.55,79.56,11079.0,61.3627,61.3627,61.355,61.3627,11079.0
2015-07-06 12:55:00,79.56,79.56,79.55,79.55,2407.0,61.3627,61.3627,61.355,61.355,2407.0
2015-07-06 13:00:00,79.56,79.56,79.55,79.56,950.0,61.3627,61.3627,61.355,61.3627,950.0
2015-07-06 13:05:00,79.55,79.56,79.55,79.56,1448.0,61.355,61.3627,61.355,61.3627,1448.0
2015-07-06 13:10:00,79.56,79.56,79.55,79.56,1320.0,61.3627,61.3627,61.355,61.3627,1320.0
2015-07-06 13:15:00,79.55,79.56,79.55,79.56,7907.0,61.355,61.3627,61.355,61.3627,7907.0
2015-07-06 13:20:00,79.56,79.56,79.55,79.56,1663.0,61.3627,61.3627,61.355,61.3627,1663.0
2015-07-06 13:25:00,79.56,79.56,79.55,79.56,4542.0,61.3627,61.3627,61.355,61.3627,4542.0
2015-07-06 13:30:00,79.56,79.56,79.55,79.56,10874.0,61.3627,61.3627,61.355,61.3627,10874.0
2015-07-06 13:35:00,79.56,79.56,79.55,79.56,18554.0,61.3627,61.3627,61.355,61.3627,18554.0
2015-07-06 13:40:00,79.55,79.56,79.55,79.55,782.0,61.355,61.3627,61.355,61.355,782.0
2015-07-06 13:45:00,79.56,79.56,79.55,79.56,9778.0,61.3627,61.3627,61.355,61.3627,9778.0
2015-07-06 13:50:00,79.56,79.56,79.55,79.56,6500.0,61.3627,61.3627,61.355,61.3627,6500.0
2015-07-06 13:55:00,79.56,79.59,79.55,79.58,28677.0,61.3627,61.3858,61.355,61.3781,28677.0
2015-07-06 14:00:00,79.58,79.59,79.58,79.59,1958.0,61.3781,61.3858,61.3781,61.3858,1958.0
2015-07-06 14:05:00,79.58,79.59,79.58,79.59,538.0,61.3781,61.3858,61.3781,61.3858,538.0
2015-07-06 14:10:00,79.59,79.59,79.58,79.58,852.0,61.3858,61.3858,61.3781,61.3781,852.0
2015-07-06 14:15:00,79.58,79.59,79.58,79.58,4437.0,61.3781,61.3858,61.3781,61.3781,4437.0
2015-07-06 14:20:00,79.58,79.59,79.58,79.59,7539.0,61.3781,61.3858,61.3781,61.3858,7539.0
2015-07-06 14:25:00,79.59,79.6,79.58,79.6,7327.0,61.3858,61.3936,61.3781,61.3936,7327.0
2015-07-06 14:30:00,79.6,79.6,79.59,79.6,3326.0,61.3936,61.3936,61.3858,61.3936,3326.0
2015-07-06 14:35:00,79.6,79.62,79.59,79.61,9336.0,61.3936,61.409,61.3858,61.4013,9336.0
2015-07-06 14:40:00,79.6,79.61,79.59,79.6,1791.0,61.3936,61.4013,61.3858,61.3936,1791.0
2015-07-06 14:45:00,79.59,79.61,79.59,79.6,1764.0,61.3858,61.4013,61.3858,61.3936,1764.0
2015-07-06 14:50:00,79.61,79.61,79.6,79.61,223.0,61.4013,61.4013,61.3936,61.4013,223.0
2015-07-06 14:55:00,79.6,79.61,79.6,79.6,2660.0,61.3936,61.4013,61.3936,61.3936,2660.0
2015-07-06 15:00:00,79.6,79.61,79.6,79.61,5768.0,61.3936,61.4013,61.3936,61.4013,5768.0
2015-07-06 15:05:00,79.6,79.6,79.58,79.6,4400.0,61.3936,61.3936,61.3781,61.3936,4400.0
2015-07-06 15:10:00,79.59,79.59,79.58,79.59,1889.0,61.3858,61.3858,61.3781,61.3858,1889.0
2015-07-06 15:15:00,79.59,79.6,79.58,79.58,1960.0,61.3858,61.3936,61.3781,61.3781,1960.0
2015-07-06 15:20:00,79.59,79.59,79.58,79.59,670.0,61.3858,61.3858,61.3781,61.3858,670.0
2015-07-06 15:25:00,79.58,79.59,79.58,79.58,7281.0,61.3781,61.3858,61.3781,61.3781,7281.0
2015-07-06 15:30:00,79.58,79.59,79.58,79.59,1885.0,61.3781,61.3858,61.3781,61.3858,1885.0
2015-07-06 15:35:00,79.59,79.59,79.58,79.58,1208.0,61.3858,61.3858,61.3781,61.3781,1208.0
2015-07-06 15:40:00,79.59,79.59,79.58,79.58,3075.0,61.3858,61.3858,61.3781,61.3781,3075.0
2015-07-06 15:45:00,79.58,79.59,79.56,79.56,1354.0,61.3781,61.3858,61.3627,61.3627,1354.0
2015-07-06 15:50:00,79.56,79.57,79.56,79.57,19476.0,61.3627,61.3704,61.3627,61.3704,19476.0
2015-07-06 15:55:00,79.56,79.58,79.56,79.57,1673.0,61.3627,61.3781,61.3627,61.3704,1673.0
2015-07-07 09:30:00,79.73,79.74,79.71,79.74,14015.0,61.4938,61.5015,61.4784,61.5015,14015.0
2015-07-07 09:35:00,79.72,79.74,79.72,79.74,1831.0,61.4861,61.5015,61.4861,61.5015,1831.0
2015-07-07 09:40:00,79.74,79.74,79.73,79.74,3580.0,61.5015,61.5015,61.4938,61.5015,3580.0
2015-07-07 09:45:00,79.74,79.74,79.73,79.74,2264.0,61.5015,61.5015,61.4938,61.5015,2264.0
2015-07-07 09:50:00,79.73,79.74,79.71,79.71,10633.0,61.4938,61.5015,61.4784,61.4784,10633.0
2015-07-07 09:55:00,79.73,79.73,79.71,79.72,2310.0,61.4938,61.4938,61.4784,61.4861,2310.0
2015-07-07 10:00:00,79.7,79.74,79.7,79.73,4928.0,61.4707,61.5015,61.4707,61.4938,4928.0
2015-07-07 10:05:00,79.74,79.74,79.73,79.73,2932.0,61.5015,61.5015,61.4938,61.4938,2932.0
2015-07-07 10:10:00,79.74,79.74,79.73,79.74,3706.0,61.5015,61.5015,61.4938,61.5015,3706.0
2015-07-07 10:15:00,79.73,79.74,79.73,79.74,1607.0,61.4938,61.5015,61.4938,61.5015,1607.0
2015-07-07 10:20:00,79.73,79.74,79.73,79.74,819.0,61.4938,61.5015,61.4938,61.5015,819.0
2015-07-07 10:25:00,79.74,79.74,79.73,79.73,2087.0,61.5015,61.5015,61.4938,61.4938,2087.0
2015-07-07 10:30:00,79.74,79.74,79.73,79.73,2027.0,61.5015,61.5015,61.4938,61.4938,2027.0
2015-07-07 10:35:00,79.74,79.74,79.73,79.74,2317.0,61.5015,61.5015,61.4938,61.5015,2317.0
2015-07-07 10:40:00,79.74,79.74,79.73,79.73,575.0,61.5015,61.5015,61.4938,61.4938,575.0
2015-07-07 10:45:00,79.73,79.74,79.72,79.73,8107.0,61.4938,61.5015,61.4861,61.4938,8107.0
2015-07-07 10:50:00,79.73,79.73,79.72,79.73,3500.0,61.4938,61.4938,61.4861,61.4938,3500.0
2015-07-07 10:55:00,79.72,79.73,79.72,79.73,6192.0,61.4861,61.4938,61.4861,61.4938,6192.0
2015-07-07 11:00:00,79.73,79.73,79.72,79.72,3090.0,61.4938,61.4938,61.4861,61.4861,3090.0
2015-07-07 11:05:00,79.73,79.73,79.72,79.73,3260.0,61.4938,61.4938,61.4861,61.4938,3260.0
2015-07-07 11:10:00,79.73,79.73,79.72,79.73,2283.0,61.4938,61.4938,61.4861,61.4938,2283.0
2015-07-07 11:15:00,79.73,79.74,79.72,79.74,6707.0,61.4938,61.5015,61.4861,61.5015,6707.0
2015-07-07 11:20:00,79.73,79.74,79.73,79.74,3147.0,61.4938,61.5015,61.4938,61.5015,3147.0
2015-07-07 11:25:00,79.73,79.74,79.72,79.72,1608.0,61.4938,61.5015,61.4861,61.4861,1608.0
2015-07-07 11:30:00,79.73,79.73,79.72,79.72,1934.0,61.4938,61.4938,61.4861,61.4861,1934.0
2015-07-07 11:35:00,79.72,79.72,79.71,79.72,4083.0,61.4861,61.4861,61.4784,61.4861,4083.0
2015-07-07 11:40:00,79.72,79.72,79.71,79.72,8941.0,61.4861,61.4861,61.4784,61.4861,8941.0
2015-07-07 11:45:00,79.72,79.72,79.7,79.71,3888.0,61.4861,61.4861,61.4707,61.4784,3888.0
2015-07-07 11:50:00,79.71,79.72,79.7,79.72,1367.0,61.4784,61.4861,61.4707,61.4861,1367.0
2015-07-07 11:55:00,79.72,79.72,79.7,79.71,799.0,61.4861,61.4861,61.4707,61.4784,799.0
2015-07-07 12:00:00,79.72,79.72,79.7,79.71,1481.0,61.4861,61.4861,61.4707,61.4784,1481.0
2015-07-07 12:05:00,79.72,79.72,79.7,79.71,24470.0,61.4861,61.4861,61.4707,61.4784,24470.0
2015-07-07 12:10:00,79.72,79.72,79.7,79.71,2570.0,61.4861,61.4861,61.4707,61.4784,2570.0
2015-07-07 12:15:00,79.72,79.72,79.7,79.7,1888.0,61.4861,61.4861,61.4707,61.4707,1888.0
2015-07-07 12:20:00,79.72,79.72,79.71,79.72,3778.0,61.4861,61.4861,61.4784,61.4861,3778.0
2015-07-07 12:25:00,79.71,79.72,79.7,79.7,2625.0,61.4784,61.4861,61.4707,61.4707,2625.0
2015-07-07 12:30:00,79.7,79.71,79.69,79.69,1393.0,61.4707,61.4784,61.463,61.463,1393.0
2015-07-07 12:35:00,79.69,79.7,79.68,79.68,1925.0,61.463,61.4707,61.4553,61.4553,1925.0
2015-07-07 12:40:00,79.68,79.7,79.68,79.7,4582.0,61.4553,61.4707,61.4553,61.4707,4582.0
2015-07-07 12:45:00,79.7,79.7,79.69,79.7,2508.0,61.4707,61.4707,61.463,61.4707,2508.0
2015-07-07 12:50:00,79.69,79.69,79.67,79.69,4017.0,61.463,61.463,61.4475,61.463,4017.0
2015-07-07 12:55:00,79.69,79.69,79.68,79.68,300.0,61.463,61.463,61.4553,61.4553,300.0
2015-07-07 13:00:00,79.69,79.69,79.68,79.69,1851.0,61.463,61.463,61.4553,61.463,1851.0
2015-07-07 13:05:00,79.69,79.69,79.68,79.68,4774.0,61.463,61.463,61.4553,61.4553,4774.0
2015-07-07 13:10:00,79.68,79.69,79.67,79.68,3777.0,61.4553,61.463,61.4475,61.4553,3777.0
2015-07-07 13:15:00,79.68,79.69,79.67,79.68,2705.0,61.4553,61.463,61.4475,61.4553,2705.0
2015-07-07 13:20:00,79.69,79.69,79.68,79.68,263.0,61.463,61.463,61.4553,61.4553,263.0
2015-07-07 13:25:00,79.69,79.69,79.67,79.68,672.0,61.463,61.463,61.4475,61.4553,672.0
2015-07-07 13:30:00,79.69,79.69,79.67,79.67,4917.0,61.463,61.463,61.4475,61.4475,4917.0
2015-07-07 13:35:00,79.66,79.68,79.66,79.68,6260.0,61.4398,61.4553,61.4398,61.4553,6260.0
2015-07-07 13:40:00,79.68,79.71,79.66,79.7,58720.0,61.4553,61.4784,61.4398,61.4707,58720.0
2015-07-07 13:45:00,79.7,79.71,79.7,79.71,500.0,61.4707,61.4784,61.4707,61.4784,500.0
2015-07-07 13:50:00,79.71,79.71,79.7,79.71,12780.0,61.4784,61.4784,61.4707,61.4784,12780.0
2015-07-07 13:55:00,79.71,79.71,79.7,79.71,11257.0,61.4784,61.4784,61.4707,61.4784,11257.0
2015-07-07 14:00:00,79.7,79.71,79.7,79.7,14435.0,61.4707,61.4784,61.4707,61.4707,14435.0
2015-07-07 14:05:00,79.7,79.71,79.7,79.71,1149.0,61.4707,61.4784,61.4707,61.4784,1149.0
2015-07-07 14:10:00,79.7,79.71,79.7,79.7,9797.0,61.4707,61.4784,61.4707,61.4707,9797.0
2015-07-07 14:15:00,79.7,79.71,79.7,79.7,5351.0,61.4707,61.4784,61.4707,61.4707,5351.0
2015-07-07 14:20:00,79.7,79.71,79.7,79.7,1350.0,61.4707,61.4784,61.4707,61.4707,1350.0
2015-07-07 14:25:00,79.71,79.71,79.7,79.7,1556.0,61.4784,61.4784,61.4707,61.4707,1556.0
2015-07-07 14:30:00,79.7,79.71,79.7,79.7,8971.0,61.4707,61.4784,61.4707,61.4707,8971.0
2015-07-07 14:35:00,79.7,79.71,79.7,79.7,6694.0,61.4707,61.4784,61.4707,61.4707,6694.0
2015-07-07 14:40:00,79.7,79.71,79.7,79.7,2100.0,61.4707,61.4784,61.4707,61.4707,2100.0
2015-07-07 14:45:00,79.7,79.71,79.7,79.71,1764.0,61.4707,61.4784,61.4707,61.4784,1764.0
2015-07-07 14:50:00,79.71,79.71,79.7,79.7,1683.0,61.4784,61.4784,61.4707,61.4707,1683.0
2015-07-07 14:55:00,79.7,79.71,79.69,79.71,7809.0,61.4707,61.4784,61.463,61.4784,7809.0
2015-07-07 15:00:00,79.71,79.71,79.7,79.7,1556.0,61.4784,61.4784,61.4707,61.4707,1556.0
2015-07-07 15:05:00,79.71,79.71,79.65,79.68,15340.0,61.4784,61.4784,61.4321,61.4553,15340.0
2015-07-07 15:10:00,79.68,79.69,79.67,79.69,7222.0,61.4553,61.463,61.4475,61.463,7222.0
2015-07-07 15:15:00,79.68,79.69,79.67,79.68,4904.0,61.4553,61.463,61.4475,61.4553,4904.0
2015-07-07 15:20:00,79.68,79.69,79.67,79.68,1868.0,61.4553,61.463,61.4475,61.4553,1868.0
2015-07-07 15:25:00,79.67,79.68,79.66,79.67,1375.0,61.4475,61.4553,61.4398,61.4475,1375.0
2015-07-07 15:30:00,79.66,79.66,79.65,79.66,1600.0,61.4398,61.4398,61.4321,61.4398,1600.0
2015-07-07 15:35:00,79.66,79.66,79.65,79.66,7343.0,61.4398,61.4398,61.4321,61.4398,7343.0
2015-07-07 15:40:00,79.66,79.66,79.65,79.65,1356.0,61.4398,61.4398,61.4321,61.4321,1356.0
2015-07-07 15:45:00,79.65,79.66,79.65,79.66,1861.0,61.4321,61.4398,61.4321,61.4398,1861.0
2015-07-07 15:50:00,79.66,79.67,79.66,79.67,7899.0,61.4398,61.4475,61.4398,61.4475,7899.0
2015-07-07 15:55:00,79.67,79.67,79.66,79.67,6349.0,61.4475,61.4475,61.4398,61.4475,6349.0
2015-07-08 09:30:00,79.72,79.72,79.66,79.67,30080.0,61.4861,61.4861,61.4398,61.4475,30080.0
2015-07-08 09:35:00,79.66,79.71,79.66,79.66,2778.0,61.4398,61.4784,61.4398,61.4398,2778.0
2015-07-08 09:40:00,79.68,79.7,79.66,79.66,10051.0,61.4553,61.4707,61.4398,61.4398,10051.0
2015-07-08 09:45:00,79.67,79.67,79.66,79.67,3306.0,61.4475,61.4475,61.4398,61.4475,3306.0
2015-07-08 09:50:00,79.67,79.67,79.66,79.66,624.0,61.4475,61.4475,61.4398,61.4398,624.0
2015-07-08 09:55:00,79.67,79.7,79.66,79.69,2404.0,61.4475,61.4707,61.4398,61.463,2404.0
2015-07-08 10:00:00,79.7,79.7,79.67,79.67,83276.0,61.4707,61.4707,61.4475,61.4475,83276.0
2015-07-08 10:05:00,79.69,79.69,79.67,79.69,2733.0,61.463,61.463,61.4475,61.463,2733.0
2015-07-08 10:10:00,79.67,79.69,79.67,79.69,2856.0,61.4475,61.463,61.4475,61.463,2856.0
2015-07-08 10:15:00,79.69,79.69,79.68,79.69,2508.0,61.463,61.463,61.4553,61.463,2508.0
2015-07-08 10:20:00,79.68,79.69,79.68,79.69,2222.0,61.4553,61.463,61.4553,61.463,2222.0
2015-07-08 10:25:00,79.68,79.69,79.68,79.69,32292.0,61.4553,61.463,61.4553,61.463,32292.0
2015-07-08 10:30:00,79.68,79.69,79.68,79.68,3148.0,61.4553,61.463,61.4553,61.4553,3148.0
2015-07-08 10:35:00,79.68,79.69,79.68,79.69,1354.0,61.4553,61.463,61.4553,61.463,1354.0
2015-07-08 10:40:00,79.69,79.69,79.68,79.69,2982.0,61.463,61.463,61.4553,61.463,2982.0
2015-07-08 10:45:00,79.68,79.69,79.68,79.68,2873.0,61.4553,61.463,61.4553,61.4553,2873.0
2015-07-08 10:50:00,79.69,79.69,79.66,79.66,3528.0,61.463,61.463,61.4398,61.4398,3528.0
2015-07-08 10:55:00,79.66,79.66,79.65,79.65,2206.0,61.4398,61.4398,61.4321,61.4321,2206.0
2015-07-08 11:00:00,79.66,79.66,79.65,79.65,2505.0,61.4398,61.4398,61.4321,61.4321,2505.0
2015-07-08 11:05:00,79.66,79.66,79.65,79.65,7458.0,61.4398,61.4398,61.4321,61.4321,7458.0
2015-07-08 11:10:00,79.66,79.66,79.65,79.65,1324.0,61.4398,61.4398,61.4321,61.4321,1324.0
2015-07-08 11:15:00,79.66,79.66,79.65,79.65,4154.0,61.4398,61.4398,61.4321,61.4321,4154.0
2015-07-08 11:20:00,79.65,79.65,79.64,79.65,8325.0,61.4321,61.4321,61.4244,61.4321,8325.0
2015-07-08 11:25:00,79.64,79.65,79.64,79.64,1376.0,61.4244,61.4321,61.4244,61.4244,1376.0
2015-07-08 11:30:00,79.65,79.65,79.64,79.65,4279.0,61.4321,61.4321,61.4244,61.4321,4279.0
2015-07-08 11:35:00,79.65,79.65,79.64,79.65,2685.0,61.4321,61.4321,61.4244,61.4321,2685.0
2015-07-08 11:40:00,79.65,79.65,79.64,79.65,1730.0,61.4321,61.4321,61.4244,61.4321,1730.0
2015-07-08 11:45:00,79.65,79.66,79.64,79.65,7942.0,61.4321,61.4398,61.4244,61.4321,7942.0
2015-07-08 11:50:00,79.65,79.66,79.64,79.66,18674.0,61.4321,61.4398,61.4244,61.4398,18674.0
2015-07-08 11:55:00,79.65,79.67,79.65,79.67,1564.0,61.4321,61.4475,61.4321,61.4475,1564.0
2015-07-08 12:00:00,79.66,79.68,79.66,79.68,1003.0,61.4398,61.4553,61.4398,61.4553,1003.0
2015-07-08 12:05:00,79.66,79.68,79.66,79.68,1430.0,61.4398,61.4553,61.4398,61.4553,1430.0
2015-07-08 12:10:00,79.67,79.67,79.66,79.67,518.0,61.4475,61.4475,61.4398,61.4475,518.0
2015-07-08 12:15:00,79.68,79.68,79.67,79.68,651.0,61.4553,61.4553,61.4475,61.4553,651.0
2015-07-08 12:20:00,79.67,79.68,79.66,79.67,723.0,61.4475,61.4553,61.4398,61.4475,723.0
2015-07-08 12:25:00,79.67,79.68,79.66,79.67,2330.0,61.4475,61.4553,61.4398,61.4475,2330.0
2015-07-08 12:30:00,79.67,79.68,79.67,79.68,1377.0,61.4475,61.4553,61.4475,61.4553,1377.0
2015-07-08 12:35:00,79.68,79.68,79.67,79.67,3399.0,61.4553,61.4553,61.4475,61.4475,3399.0
2015-07-08 12:40:00,79.67,79.68,79.67,79.67,1498.0,61.4475,61.4553,61.4475,61.4475,1498.0
2015-07-08 12:45:00,79.67,79.67,79.6,79.64,118009.0,61.4475,61.4475,61.3936,61.4244,118009.0
2015-07-08 12:50:00,79.64,79.65,79.58,79.63,61607.0,61.4244,61.4321,61.3781,61.4167,61607.0
2015-07-08 12:55:00,79.63,79.66,79.62,79.65,2293.0,61.4167,61.4398,61.409,61.4321,2293.0
2015-07-08 13:00:00,79.65,79.66,79.65,79.66,913.0,61.4321,61.4398,61.4321,61.4398,913.0
2015-07-08 13:05:00,79.65,79.66,79.65,79.66,1502.0,61.4321,61.4398,61.4321,61.4398,1502.0
2015-07-08 13:10:00,79.65,79.66,79.65,79.65,1000.0,61.4321,61.4398,61.4321,61.4321,1000.0
2015-07-08 13:15:00,79.66,79.66,79.65,79.65,1970.0,61.4398,61.4398,61.4321,61.4321,1970.0
2015-07-08 13:20:00,79.66,79.66,79.66,79.66,924.0,61.4398,61.4398,61.4398,61.4398,924.0
2015-07-08 13:25:00,79.66,79.67,79.65,79.66,3693.0,61.4398,61.4475,61.4321,61.4398,3693.0
2015-07-08 13:30:00,79.65,79.66,79.65,79.65,1759.0,61.4321,61.4398,61.4321,61.4321,1759.0
2015-07-08 13:35:00,79.66,79.66,79.65,79.66,750.0,61.4398,61.4398,61.4321,61.4398,750.0
2015-07-08 13:40:00,79.65,79.66,79.65,79.65,1998.0,61.4321,61.4398,61.4321,61.4321,1998.0
2015-07-08 13:45:00,79.66,79.66,79.65,79.65,1858.0,61.4398,61.4398,61.4321,61.4321,1858.0
2015-07-08 13:50:00,79.66,79.66,79.65,79.65,3540.0,61.4398,61.4398,61.4321,61.4321,3540.0
2015-07-08 13:55:00,79.65,79.66,79.65,79.65,100.0,61.4321,61.4398,61.4321,61.4321,100.0
2015-07-08 14:00:00,79.66,79.66,79.66,79.66,613.0,61.4398,61.4398,61.4398,61.4398,613.0
2015-07-08 14:05:00,79.67,79.69,79.66,79.69,65772.0,61.4475,61.463,61.4398,61.463,65772.0
2015-07-08 14:10:00,79.68,79.69,79.67,79.69,23054.0,61.4553,61.463,61.4475,61.463,23054.0
2015-07-08 14:15:00,79.68,79.69,79.67,79.69,3567.0,61.4553,61.463,61.4475,61.463,3567.0
2015-07-08 14:20:00,79.69,79.69,79.68,79.69,457.0,61.463,61.463,61.4553,61.463,457.0
2015-07-08 14:25:00,79.68,79.7,79.68,79.7,8214.0,61.4553,61.4707,61.4553,61.4707,8214.0
2015-07-08 14:30:00,79.7,79.74,79.69,79.7,24163.0,61.4707,61.5015,61.463,61.4707,24163.0
2015-07-08 14:35:00,79.7,79.72,79.69,79.71,15527.0,61.4707,61.4861,61.463,61.4784,15527.0
2015-07-08 14:40:00,79.71,79.72,79.7,79.7,4115.0,61.4784,61.4861,61.4707,61.4707,4115.0
2015-07-08 14:45:00,79.71,79.73,79.71,79.73,12745.0,61.4784,61.4938,61.4784,61.4938,12745.0
2015-07-08 14:50:00,79.72,79.73,79.71,79.73,8886.0,61.4861,61.4938,61.4784,61.4938,8886.0
2015-07-08 14:55:00,79.71,79.74,79.71,79.73,10251.0,61.4784,61.5015,61.4784,61.4938,10251.0
2015-07-08 15:00:00,79.74,79.74,79.72,79.73,4747.0,61.5015,61.5015,61.4861,61.4938,4747.0
2015-07-08 15:05:00,79.74,79.74,79.72,79.73,4649.0,61.5015,61.5015,61.4861,61.4938,4649.0
2015-07-08 15:10:00,79.72,79.73,79.72,79.73,1708.0,61.4861,61.4938,61.4861,61.4938,1708.0
2015-07-08 15:15:00,79.73,79.73,79.72,79.72,695.0,61.4938,61.4938,61.4861,61.4861,695.0
2015-07-08 15:20:00,79.72,79.73,79.72,79.72,2247.0,61.4861,61.4938,61.4861,61.4861,2247.0
2015-07-08 15:25:00,79.73,79.73,79.71,79.72,1774.0,61.4938,61.4938,61.4784,61.4861,1774.0
2015-07-08 15:30:00,79.72,79.73,79.71,79.72,2710.0,61.4861,61.4938,61.4784,61.4861,2710.0
2015-07-08 15:35:00,79.72,79.73,79.71,79.73,3343.0,61.4861,61.4938,61.4784,61.4938,3343.0
2015-07-08 15:40:00,79.72,79.73,79.72,79.73,2717.0,61.4861,61.4938,61.4861,61.4938,2717.0
2015-07-08 15:45:00,79.72,79.73,79.72,79.72,3389.0,61.4861,61.4938,61.4861,61.4861,3389.0
2015-07-08 15:50:00,79.73,79.73,79.71,79.71,2300.0,61.4938,61.4938,61.4784,61.4784,2300.0
2015-07-08 15:55:00,79.72,79.72,79.71,79.72,2120.0,61.4861,61.4861,61.4784,61.4861,2120.0
2015-07-09 09:30:00,79.64,79.69,79.63,79.64,7150.0,61.4244,61.463,61.4167,61.4244,7150.0
2015-07-09 09:35:00,79.63,79.67,79.63,79.66,2799.0,61.4167,61.4475,61.4167,61.4398,2799.0
2015-07-09 09:40:00,79.66,79.66,79.63,79.63,6897.0,61.4398,61.4398,61.4167,61.4167,6897.0
2015-07-09 09:45:00,79.64,79.65,79.63,79.63,1962.0,61.4244,61.4321,61.4167,61.4167,1962.0
2015-07-09 09:50:00,79.64,79.65,79.63,79.64,2247.0,61.4244,61.4321,61.4167,61.4244,2247.0
2015-07-09 09:55:00,79.64,79.65,79.64,79.65,1722.0,61.4244,61.4321,61.4244,61.4321,1722.0
2015-07-09 10:00:00,79.65,79.67,79.64,79.66,11768.0,61.4321,61.4475,61.4244,61.4398,11768.0
2015-07-09 10:05:00,79.66,79.67,79.66,79.66,3467.0,61.4398,61.4475,61.4398,61.4398,3467.0
2015-07-09 10:10:00,79.67,79.67,79.66,79.67,903.0,61.4475,61.4475,61.4398,61.4475,903.0
2015-07-09 10:15:00,79.68,79.68,79.66,79.67,3437.0,61.4553,61.4553,61.4398,61.4475,3437.0
2015-07-09 10:20:00,79.67,79.68,79.66,79.67,2649.0,61.4475,61.4553,61.4398,61.4475,2649.0
2015-07-09 10:25:00,79.68,79.68,79.67,79.67,8075.0,61.4553,61.4553,61.4475,61.4475,8075.0
2015-07-09 10:30:00,79.67,79.68,79.66,79.67,28768.0,61.4475,61.4553,61.4398,61.4475,28768.0
2015-07-09 10:35:00,79.67,79.68,79.65,79.66,3663.0,61.4475,61.4553,61.4321,61.4398,3663.0
2015-07-09 10:40:00,79.66,79.67,79.65,79.66,8312.0,61.4398,61.4475,61.4321,61.4398,8312.0
2015-07-09 10:45:00,79.67,79.67,79.65,79.66,2629.0,61.4475,61.4475,61.4321,61.4398,2629.0
2015-07-09 10:50:00,79.66,79.66,79.65,79.65,1977.0,61.4398,61.4398,61.4321,61.4321,1977.0
2015-07-09 10:55:00,79.65,79.66,79.64,79.64,4546.0,61.4321,61.4398,61.4244,61.4244,4546.0
2015-07-09 11:00:00,79.64,79.65,79.64,79.64,3154.0,61.4244,61.4321,61.4244,61.4244,3154.0
2015-07-09 11:05:00,79.64,79.65,79.64,79.65,4557.0,61.4244,61.4321,61.4244,61.4321,4557.0
2015-07-09 11:10:00,79.65,79.65,79.64,79.65,4043.0,61.4321,61.4321,61.4244,61.4321,4043.0
2015-07-09 11:15:00,79.65,79.65,79.64,79.65,398.0,61.4321,61.4321,61.4244,61.4321,398.0
2015-07-09 11:20:00,79.65,79.65,79.64,79.65,1644.0,61.4321,61.4321,61.4244,61.4321,1644.0
2015-07-09 11:25:00,79.65,79.66,79.64,79.66,11212.0,61.4321,61.4398,61.4244,61.4398,11212.0
2015-07-09 11:30:00,79.65,79.66,79.65,79.66,850.0,61.4321,61.4398,61.4321,61.4398,850.0
2015-07-09 11:35:00,79.65,79.65,79.64,79.65,5965.0,61.4321,61.4321,61.4244,61.4321,5965.0
2015-07-09 11:40:00,79.67,79.67,79.64,79.67,1927.0,61.4475,61.4475,61.4244,61.4475,1927.0
2015-07-09 11:45:00,79.64,79.67,79.64,79.67,9538.0,61.4244,61.4475,61.4244,61.4475,9538.0
2015-07-09 11:50:00,79.66,79.68,79.65,79.68,10933.0,61.4398,61.4553,61.4321,61.4553,10933.0
2015-07-09 11:55:00,79.66,79.68,79.65,79.68,15359.0,61.4398,61.4553,61.4321,61.4553,15359.0
2015-07-09 12:00:00,79.68,79.68,79.65,79.65,1260.0,61.4553,61.4553,61.4321,61.4321,1260.0
2015-07-09 12:05:00,79.67,79.67,79.65,79.65,1677.0,61.4475,61.4475,61.4321,61.4321,1677.0
2015-07-09 12:10:00,79.65,79.67,79.65,79.66,6322.0,61.4321,61.4475,61.4321,61.4398,6322.0
2015-07-09 12:15:00,79.65,79.67,79.65,79.65,1106.0,61.4321,61.4475,61.4321,61.4321,1106.0
2015-07-09 12:20:00,79.65,79.66,79.65,79.65,3888.0,61.4321,61.4398,61.4321,61.4321,3888.0
2015-07-09 12:25:00,79.65,79.66,79.64,79.64,3827.0,61.4321,61.4398,61.4244,61.4244,3827.0
2015-07-09 12:30:00,79.66,79.66,79.64,79.64,2878.0,61.4398,61.4398,61.4244,61.4244,2878.0
2015-07-09 12:35:00,79.64,79.66,79.64,79.66,5474.0,61.4244,61.4398,61.4244,61.4398,5474.0
2015-07-09 12:40:00,79.64,79.66,79.64,79.64,934.0,61.4244,61.4398,61.4244,61.4244,934.0
2015-07-09 12:45:00,79.65,79.66,79.64,79.64,2284.0,61.4321,61.4398,61.4244,61.4244,2284.0
2015-07-09 12:50:00,79.64,79.65,79.64,79.64,2955.0,61.4244,61.4321,61.4244,61.4244,2955.0
2015-07-09 12:55:00,79.64,79.65,79.64,79.65,2600.0,61.4244,61.4321,61.4244,61.4321,2600.0
2015-07-09 13:00:00,79.65,79.65,79.63,79.64,5870.0,61.4321,61.4321,61.4167,61.4244,5870.0
2015-07-09 13:05:00,79.64,79.66,79.64,79.64,3275.0,61.4244,61.4398,61.4244,61.4244,3275.0
2015-07-09 13:10:00,79.64,79.66,79.64,79.65,4057.0,61.4244,61.4398,61.4244,61.4321,4057.0
2015-07-09 13:15:00,79.64,79.66,79.64,79.64,1668.0,61.4244,61.4398,61.4244,61.4244,1668.0
2015-07-09 13:20:00,79.66,79.66,79.64,79.66,1516.0,61.4398,61.4398,61.4244,61.4398,1516.0
2015-07-09 13:25:00,79.65,79.66,79.63,79.63,3477.0,61.4321,61.4398,61.4167,61.4167,3477.0
2015-07-09 13:30:00,79.63,79.65,79.63,79.63,2117.0,61.4167,61.4321,61.4167,61.4167,2117.0
2015-07-09 13:35:00,79.64,79.64,79.63,79.63,1528.0,61.4244,61.4244,61.4167,61.4167,1528.0
2015-07-09 13:40:00,79.63,79.64,79.63,79.63,2812.0,61.4167,61.4244,61.4167,61.4167,2812.0
2015-07-09 13:45:00,79.63,79.64,79.63,79.63,1423.0,61.4167,61.4244,61.4167,61.4167,1423.0
2015-07-09 13:50:00,79.63,79.65,79.63,79.65,6299.0,61.4167,61.4321,61.4167,61.4321,6299.0
2015-07-09 13:55:00,79.63,79.64,79.63,79.64,8823.0,61.4167,61.4244,61.4167,61.4244,8823.0
2015-07-09 14:00:00,79.63,79.64,79.63,79.64,6554.0,61.4167,61.4244,61.4167,61.4244,6554.0
2015-07-09 14:05:00,79.64,79.64,79.63,79.63,4653.0,61.4244,61.4244,61.4167,61.4167,4653.0
2015-07-09 14:10:00,79.63,79.65,79.63,79.64,2581.0,61.4167,61.4321,61.4167,61.4244,2581.0
2015-07-09 14:15:00,79.64,79.64,79.61,79.62,16165.0,61.4244,61.4244,61.4013,61.409,16165.0
2015-07-09 14:20:00,79.62,79.64,79.62,79.62,3640.0,61.409,61.4244,61.409,61.409,3640.0
2015-07-09 14:25:00,79.63,79.64,79.62,79.64,2793.0,61.4167,61.4244,61.409,61.4244,2793.0
2015-07-09 14:30:00,79.62,79.64,79.62,79.62,1619.0,61.409,61.4244,61.409,61.409,1619.0
2015-07-09 14:35:00,79.62,79.63,79.62,79.62,4751.0,61.409,61.4167,61.409,61.409,4751.0
2015-07-09 14:40:00,79.63,79.63,79.62,79.62,4563.0,61.4167,61.4167,61.409,61.409,4563.0
2015-07-09 14:45:00,79.62,79.63,79.62,79.62,4683.0,61.409,61.4167,61.409,61.409,4683.0
2015-07-09 14:50:00,79.61,79.63,79.61,79.63,2928.0,61.4013,61.4167,61.4013,61.4167,2928.0
2015-07-09 14:55:00,79.63,79.63,79.61,79.62,4347.0,61.4167,61.4167,61.4013,61.409,4347.0
2015-07-09 15:00:00,79.63,79.63,79.61,79.62,4398.0,61.4167,61.4167,61.4013,61.409,4398.0
2015-07-09 15:05:00,79.62,79.64,79.61,79.61,5431.0,61.409,61.4244,61.4013,61.4013,5431.0
2015-07-09 15:10:00,79.61,79.63,79.61,79.63,5176.0,61.4013,61.4167,61.4013,61.4167,5176.0
2015-07-09 15:15:00,79.61,79.63,79.61,79.62,9490.0,61.4013,61.4167,61.4013,61.409,9490.0
2015-07-09 15:20:00,79.62,79.63,79.6,79.61,11705.0,61.409,61.4167,61.3936,61.4013,11705.0
2015-07-09 15:25:00,79.62,79.62,79.6,79.61,8663.0,61.409,61.409,61.3936,61.4013,8663.0
2015-07-09 15:30:00,79.61,79.62,79.6,79.61,9747.0,61.4013,61.409,61.3936,61.4013,9747.0
2015-07-09 15:35:00,79.61,79.62,79.6,79.61,5720.0,61.4013,61.409,61.3936,61.4013,5720.0
2015-07-09 15:40:00,79.61,79.63,79.6,79.6,13356.0,61.4013,61.4167,61.3936,61.3936,13356.0
2015-07-09 15:45:00,79.61,79.61,79.6,79.6,13512.0,61.4013,61.4013,61.3936,61.3936,13512.0
2015-07-09 15:50:00,79.6,79.6,79.59,79.6,12866.0,61.3936,61.3936,61.3858,61.3936,12866.0
2015-07-09 15:55:00,79.6,79.61,79.59,79.6,18284.0,61.3936,61.4013,61.3858,61.3936,18284.0
2015-07-10 09:30:00,79.55,79.55,79.51,79.55,10951.0,61.355,61.355,61.3241,61.355,10951.0
2015-07-10 09:35:00,79.55,79.55,79.54,79.54,655.0,61.355,61.355,61.3473,61.3473,655.0
2015-07-10 09:40:00,79.55,79.55,79.54,79.55,2352.0,61.355,61.355,61.3473,61.355,2352.0
2015-07-10 09:45:00,79.54,79.55,79.54,79.55,3916.0,61.3473,61.355,61.3473,61.355,3916.0
2015-07-10 09:50:00,79.55,79.55,79.54,79.55,1685.0,61.355,61.355,61.3473,61.355,1685.0
2015-07-10 09:55:00,79.55,79.55,79.54,79.54,1602.0,61.355,61.355,61.3473,61.3473,1602.0
2015-07-10 10:00:00,79.54,79.55,79.54,79.54,2274.0,61.3473,61.355,61.3473,61.3473,2274.0
2015-07-10 10:05:00,79.55,79.55,79.54,79.55,1069.0,61.355,61.355,61.3473,61.355,1069.0
2015-07-10 10:10:00,79.55,79.55,79.54,79.55,12488.0,61.355,61.355,61.3473,61.355,12488.0
2015-07-10 10:15:00,79.54,79.56,79.54,79.56,3567.0,61.3473,61.3627,61.3473,61.3627,3567.0
2015-07-10 10:20:00,79.55,79.56,79.54,79.55,3164.0,61.355,61.3627,61.3473,61.355,3164.0
2015-07-10 10:25:00,79.56,79.56,79.54,79.56,4430.0,61.3627,61.3627,61.3473,61.3627,4430.0
2015-07-10 10:30:00,79.55,79.56,79.55,79.55,1655.0,61.355,61.3627,61.355,61.355,1655.0
2015-07-10 10:35:00,79.56,79.56,79.55,79.56,3595.0,61.3627,61.3627,61.355,61.3627,3595.0
2015-07-10 10:40:00,79.57,79.58,79.56,79.57,4405.0,61.3704,61.3781,61.3627,61.3704,4405.0
2015-07-10 10:45:00,79.56,79.59,79.56,79.59,1154.0,61.3627,61.3858,61.3627,61.3858,1154.0
2015-07-10 10:50:00,79.59,79.6,79.57,79.6,5274.0,61.3858,61.3936,61.3704,61.3936,5274.0
2015-07-10 10:55:00,79.59,79.6,79.58,79.6,3080.0,61.3858,61.3936,61.3781,61.3936,3080.0
2015-07-10 11:00:00,79.6,79.6,79.6,79.6,0.0,61.3936,61.3936,61.3936,61.3936,0.0
2015-07-10 11:05:00,79.57,79.6,79.57,79.58,5831.0,61.3704,61.3936,61.3704,61.3781,5831.0
2015-07-10 11:10:00,79.57,79.57,79.56,79.57,804.0,61.3704,61.3704,61.3627,61.3704,804.0
2015-07-10 11:15:00,79.56,79.58,79.56,79.56,2880.0,61.3627,61.3781,61.3627,61.3627,2880.0
2015-07-10 11:20:00,79.57,79.57,79.56,79.56,3420.0,61.3704,61.3704,61.3627,61.3627,3420.0
2015-07-10 11:25:00,79.56,79.57,79.56,79.57,2121.0,61.3627,61.3704,61.3627,61.3704,2121.0
2015-07-10 11:30:00,79.56,79.57,79.53,79.56,21961.0,61.3627,61.3704,61.3396,61.3627,21961.0
2015-07-10 11:35:00,79.57,79.57,79.56,79.57,892.0,61.3704,61.3704,61.3627,61.3704,892.0
2015-07-10 11:40:00,79.57,79.58,79.55,79.55,17001.0,61.3704,61.3781,61.355,61.355,17001.0
2015-07-10 11:45:00,79.55,79.57,79.55,79.57,1092.0,61.355,61.3704,61.355,61.3704,1092.0
2015-07-10 11:50:00,79.58,79.58,79.55,79.57,2969.0,61.3781,61.3781,61.355,61.3704,2969.0
2015-07-10 11:55:00,79.56,79.56,79.55,79.56,1689.0,61.3627,61.3627,61.355,61.3627,1689.0
2015-07-10 12:00:00,79.55,79.57,79.55,79.57,1753.0,61.355,61.3704,61.355,61.3704,1753.0
2015-07-10 12:05:00,79.56,79.57,79.55,79.56,1823.0,61.3627,61.3704,61.355,61.3627,1823.0
2015-07-10 12:10:00,79.56,79.57,79.55,79.56,3094.0,61.3627,61.3704,61.355,61.3627,3094.0
2015-07-10 12:15:00,79.57,79.57,79.55,79.56,2718.0,61.3704,61.3704,61.355,61.3627,2718.0
2015-07-10 12:20:00,79.56,79.57,79.56,79.56,220.0,61.3627,61.3704,61.3627,61.3627,220.0
2015-07-10 12:25:00,79.55,79.57,79.55,79.57,1033.0,61.355,61.3704,61.355,61.3704,1033.0
2015-07-10 12:30:00,79.55,79.56,79.52,79.52,9850.0,61.355,61.3627,61.3319,61.3319,9850.0
2015-07-10 12:35:00,79.54,79.54,79.52,79.53,3739.0,61.3473,61.3473,61.3319,61.3396,3739.0
2015-07-10 12:40:00,79.54,79.54,79.53,79.54,991.0,61.3473,61.3473,61.3396,61.3473,991.0
2015-07-10 12:45:00,79.54,79.54,79.53,79.54,3365.0,61.3473,61.3473,61.3396,61.3473,3365.0
2015-07-10 12:50:00,79.53,79.53,79.52,79.53,600.0,61.3396,61.3396,61.3319,61.3396,600.0
2015-07-10 12:55:00,79.53,79.53,79.52,79.52,1545.0,61.3396,61.3396,61.3319,61.3319,1545.0
2015-07-10 13:00:00,79.53,79.54,79.52,79.53,1149.0,61.3396,61.3473,61.3319,61.3396,1149.0
2015-07-10 13:05:00,79.53,79.54,79.51,79.52,3526.0,61.3396,61.3473,61.3241,61.3319,3526.0
2015-07-10 13:10:00,79.52,79.52,79.51,79.52,314.0,61.3319,61.3319,61.3241,61.3319,314.0
2015-07-10 13:15:00,79.52,79.52,79.51,79.52,995.0,61.3319,61.3319,61.3241,61.3319,995.0
2015-07-10 13:20:00,79.52,79.52,79.51,79.52,332.0,61.3319,61.3319,61.3241,61.3319,332.0
2015-07-10 13:25:00,79.51,79.52,79.5,79.5,1978.0,61.3241,61.3319,61.3164,61.3164,1978.0
2015-07-10 13:30:00,79.5,79.51,79.5,79.5,300.0,61.3164,61.3241,61.3164,61.3164,300.0
2015-07-10 13:35:00,79.51,79.51,79.49,79.49,886.0,61.3241,61.3241,61.3087,61.3087,886.0
2015-07-10 13:40:00,79.5,79.5,79.49,79.49,1265.0,61.3164,61.3164,61.3087,61.3087,1265.0
2015-07-10 13:45:00,79.48,79.49,79.48,79.48,4962.0,61.301,61.3087,61.301,61.301,4962.0
2015-07-10 13:50:00,79.48,79.49,79.48,79.48,3781.0,61.301,61.3087,61.301,61.301,3781.0
2015-07-10 13:55:00,79.48,79.49,79.48,79.48,3141.0,61.301,61.3087,61.301,61.301,3141.0
2015-07-10 14:00:00,79.48,79.49,79.48,79.48,2345.0,61.301,61.3087,61.301,61.301,2345.0
2015-07-10 14:05:00,79.48,79.49,79.48,79.48,7053.0,61.301,61.3087,61.301,61.301,7053.0
2015-07-10 14:10:00,79.49,79.49,79.48,79.49,5703.0,61.3087,61.3087,61.301,61.3087,5703.0
2015-07-10 14:15:00,79.48,79.49,79.46,79.48,2780.0,61.301,61.3087,61.2856,61.301,2780.0
2015-07-10 14:20:00,79.48,79.48,79.47,79.47,5601.0,61.301,61.301,61.2933,61.2933,5601.0
2015-07-10 14:25:00,79.46,79.49,79.46,79.47,3533.0,61.2856,61.3087,61.2856,61.2933,3533.0
2015-07-10 14:30:00,79.47,79.49,79.46,79.46,4551.0,61.2933,61.3087,61.2856,61.2856,4551.0
2015-07-10 14:35:00,79.46,79.48,79.46,79.47,9789.0,61.2856,61.301,61.2856,61.2933,9789.0
2015-07-10 14:40:00,79.47,79.49,79.47,79.47,900.0,61.2933,61.3087,61.2933,61.2933,900.0
2015-07-10 14:45:00,79.49,79.49,79.46,79.48,4564.0,61.3087,61.3087,61.2856,61.301,4564.0
2015-07-10 14:50:00,79.47,79.48,79.47,79.47,8711.0,61.2933,61.301,61.2933,61.2933,8711.0
2015-07-10 14:55:00,79.47,79.48,79.47,79.47,3418.0,61.2933,61.301,61.2933,61.2933,3418.0
2015-07-10 15:00:00,79.48,79.48,79.47,79.47,2358.0,61.301,61.301,61.2933,61.2933,2358.0
2015-07-10 15:05:00,79.47,79.48,79.47,79.47,6100.0,61.2933,61.301,61.2933,61.2933,6100.0
2015-07-10 15:10:00,79.47,79.49,79.47,79.49,6384.0,61.2933,61.3087,61.2933,61.3087,6384.0
2015-07-10 15:15:00,79.48,79.49,79.47,79.48,2875.0,61.301,61.3087,61.2933,61.301,2875.0
2015-07-10 15:20:00,79.49,79.49,79.48,79.48,6176.0,61.3087,61.3087,61.301,61.301,6176.0
2015-07-10 15:25:00,79.48,79.49,79.48,79.48,3852.0,61.301,61.3087,61.301,61.301,3852.0
2015-07-10 15:30:00,79.48,79.49,79.47,79.48,1825.0,61.301,61.3087,61.2933,61.301,1825.0
2015-07-10 15:35:00,79.47,79.49,79.47,79.48,12868.0,61.2933,61.3087,61.2933,61.301,12868.0
2015-07-10 15:40:00,79.49,79.51,79.48,79.5,3393.0,61.3087,61.3241,61.301,61.3164,3393.0
2015-07-10 15:45:00,79.51,79.51,79.47,79.48,11321.0,61.3241,61.3241,61.2933,61.301,11321.0
2015-07-10 15:50:00,79.48,79.49,79.48,79.48,2822.0,61.301,61.3087,61.301,61.301,2822.0
2015-07-10 15:55:00,79.48,79.49,79.48,79.48,5939.0,61.301,61.3087,61.301,61.301,5939.0
2015-07-13 09:30:00,79.44,79.48,79.42,79.47,25872.0,61.2702,61.301,61.2547,61.2933,25872.0
2015-07-13 09:35:00,79.46,79.48,79.44,79.47,3252.0,61.2856,61.301,61.2702,61.2933,3252.0
2015-07-13 09:40:00,79.44,79.48,79.44,79.44,2445.0,61.2702,61.301,61.2702,61.2702,2445.0
2015-07-13 09:45:00,79.45,79.48,79.44,79.44,3290.0,61.2779,61.301,61.2702,61.2702,3290.0
2015-07-13 09:50:00,79.42,79.44,79.41,79.41,1059.0,61.2547,61.2702,61.247,61.247,1059.0
2015-07-13 09:55:00,79.42,79.49,79.41,79.43,6750.0,61.2547,61.3087,61.247,61.2624,6750.0
2015-07-13 10:00:00,79.45,79.45,79.42,79.44,13581.0,61.2779,61.2779,61.2547,61.2702,13581.0
2015-07-13 10:05:00,79.43,79.45,79.43,79.45,2843.0,61.2624,61.2779,61.2624,61.2779,2843.0
2015-07-13 10:10:00,79.44,79.45,79.43,79.45,4176.0,61.2702,61.2779,61.2624,61.2779,4176.0
2015-07-13 10:15:00,79.44,79.45,79.43,79.44,2857.0,61.2702,61.2779,61.2624,61.2702,2857.0
2015-07-13 10:20:00,79.45,79.45,79.41,79.41,9616.0,61.2779,61.2779,61.247,61.247,9616.0
2015-07-13 10:25:00,79.42,79.44,79.41,79.44,2155.0,61.2547,61.2702,61.247,61.2702,2155.0
2015-07-13 10:30:00,79.43,79.44,79.42,79.43,32594.0,61.2624,61.2702,61.2547,61.2624,32594.0
2015-07-13 10:35:00,79.43,79.44,79.42,79.43,981.0,61.2624,61.2702,61.2547,61.2624,981.0
2015-07-13 10:40:00,79.43,79.44,79.42,79.42,6213.0,61.2624,61.2702,61.2547,61.2547,6213.0
2015-07-13 10:45:00,79.44,79.44,79.42,79.43,2235.0,61.2702,61.2702,61.2547,61.2624,2235.0
2015-07-13 10:50:00,79.44,79.44,79.42,79.43,2268.0,61.2702,61.2702,61.2547,61.2624,2268.0
2015-07-13 10:55:00,79.43,79.44,79.42,79.43,11047.0,61.2624,61.2702,61.2547,61.2624,11047.0
2015-07-13 11:00:00,79.42,79.43,79.42,79.43,1631.0,61.2547,61.2624,61.2547,61.2624,1631.0
2015-07-13 11:05:00,79.43,79.44,79.42,79.44,2465.0,61.2624,61.2702,61.2547,61.2702,2465.0
2015-07-13 11:10:00,79.43,79.44,79.42,79.44,3150.0,61.2624,61.2702,61.2547,61.2702,3150.0
2015-07-13 11:15:00,79.43,79.44,79.43,79.44,2637.0,61.2624,61.2702,61.2624,61.2702,2637.0
2015-07-13 11:20:00,79.44,79.44,79.43,79.44,2406.0,61.2702,61.2702,61.2624,61.2702,2406.0
2015-07-13 11:25:00,79.43,79.44,79.43,79.44,14293.0,61.2624,61.2702,61.2624,61.2702,14293.0
2015-07-13 11:30:00,79.44,79.45,79.43,79.44,14421.0,61.2702,61.2779,61.2624,61.2702,14421.0
2015-07-13 11:35:00,79.45,79.45,79.44,79.45,1581.0,61.2779,61.2779,61.2702,61.2779,1581.0
2015-07-13 11:40:00,79.45,79.45,79.44,79.45,2602.0,61.2779,61.2779,61.2702,61.2779,2602.0
2015-07-13 11:45:00,79.45,79.46,79.44,79.45,5006.0,61.2779,61.2856,61.2702,61.2779,5006.0
2015-07-13 11:50:00,79.46,79.46,79.45,79.45,4012.0,61.2856,61.2856,61.2779,61.2779,4012.0
2015-07-13 11:55:00,79.46,79.47,79.45,79.47,3872.0,61.2856,61.2933,61.2779,61.2933,3872.0
2015-07-13 12:00:00,79.47,79.47,79.46,79.47,400.0,61.2933,61.2933,61.2856,61.2933,400.0
2015-07-13 12:05:00,79.47,79.48,79.46,79.46,365286.0,61.2933,61.301,61.2856,61.2856,365286.0
2015-07-13 12:10:00,79.47,79.51,79.47,79.5,211232.0,61.2933,61.3241,61.2933,61.3164,211232.0
2015-07-13 12:15:00,79.5,79.52,79.5,79.52,12355.0,61.3164,61.3319,61.3164,61.3319,12355.0
2015-07-13 12:20:00,79.51,79.51,79.5,79.51,3737.0,61.3241,61.3241,61.3164,61.3241,3737.0
2015-07-13 12:25:00,79.51,79.51,79.5,79.51,3734.0,61.3241,61.3241,61.3164,61.3241,3734.0
2015-07-13 12:30:00,79.51,79.51,79.47,79.48,23909.0,61.3241,61.3241,61.2933,61.301,23909.0
2015-07-13 12:35:00,79.48,79.48,79.47,79.48,7259.0,61.301,61.301,61.2933,61.301,7259.0
2015-07-13 12:40:00,79.48,79.5,79.48,79.5,7727.0,61.301,61.3164,61.301,61.3164,7727.0
2015-07-13 12:45:00,79.5,79.5,79.48,79.5,3919.0,61.3164,61.3164,61.301,61.3164,3919.0
2015-07-13 12:50:00,79.5,79.5,79.48,79.5,3623.0,61.3164,61.3164,61.301,61.3164,3623.0
2015-07-13 12:55:00,79.49,79.51,79.49,79.51,8682.0,61.3087,61.3241,61.3087,61.3241,8682.0
2015-07-13 13:00:00,79.51,79.52,79.51,79.51,4228.0,61.3241,61.3319,61.3241,61.3241,4228.0
2015-07-13 13:05:00,79.52,79.52,79.51,79.52,4542.0,61.3319,61.3319,61.3241,61.3319,4542.0
2015-07-13 13:10:00,79.51,79.52,79.51,79.52,2328.0,61.3241,61.3319,61.3241,61.3319,2328.0
2015-07-13 13:15:00,79.52,79.52,79.51,79.52,3529.0,61.3319,61.3319,61.3241,61.3319,3529.0
2015-07-13 13:20:00,79.52,79.52,79.51,79.52,523.0,61.3319,61.3319,61.3241,61.3319,523.0
2015-07-13 13:25:00,79.52,79.52,79.5,79.51,15008.0,61.3319,61.3319,61.3164,61.3241,15008.0
2015-07-13 13:30:00,79.51,79.51,79.5,79.5,3972.0,61.3241,61.3241,61.3164,61.3164,3972.0
2015-07-13 13:35:00,79.5,79.51,79.5,79.5,3480.0,61.3164,61.3241,61.3164,61.3164,3480.0
2015-07-13 13:40:00,79.51,79.51,79.5,79.51,7485.0,61.3241,61.3241,61.3164,61.3241,7485.0
2015-07-13 13:45:00,79.5,79.51,79.5,79.51,6280.0,61.3164,61.3241,61.3164,61.3241,6280.0
2015-07-13 13:50:00,79.5,79.51,79.5,79.51,2355.0,61.3164,61.3241,61.3164,61.3241,2355.0
2015-07-13 13:55:00,79.51,79.51,79.49,79.5,6289.0,61.3241,61.3241,61.3087,61.3164,6289.0
2015-07-13 14:00:00,79.5,79.5,79.49,79.5,1721.0,61.3164,61.3164,61.3087,61.3164,1721.0
2015-07-13 14:05:00,79.49,79.51,79.49,79.5,4675.0,61.3087,61.3241,61.3087,61.3164,4675.0
2015-07-13 14:10:00,79.51,79.51,79.5,79.51,2913.0,61.3241,61.3241,61.3164,61.3241,2913.0
2015-07-13 14:15:00,79.51,79.51,79.5,79.5,6317.0,61.3241,61.3241,61.3164,61.3164,6317.0
2015-07-13 14:20:00,79.51,79.51,79.5,79.51,7591.0,61.3241,61.3241,61.3164,61.3241,7591.0
2015-07-13 14:25:00,79.5,79.51,79.5,79.5,2952.0,61.3164,61.3241,61.3164,61.3164,2952.0
2015-07-13 14:30:00,79.51,79.51,79.48,79.48,15879.0,61.3241,61.3241,61.301,61.301,15879.0
2015-07-13 14:35:00,79.49,79.49,79.48,79.49,6083.0,61.3087,61.3087,61.301,61.3087,6083.0
2015-07-13 14:40:00,79.48,79.5,79.48,79.49,4302.0,61.301,61.3164,61.301,61.3087,4302.0
2015-07-13 14:45:00,79.5,79.5,79.49,79.5,4237.0,61.3164,61.3164,61.3087,61.3164,4237.0
2015-07-13 14:50:00,79.5,79.51,79.49,79.5,4518.0,61.3164,61.3241,61.3087,61.3164,4518.0
2015-07-13 14:55:00,79.51,79.51,79.49,79.5,6126.0,61.3241,61.3241,61.3087,61.3164,6126.0
2015-07-13 15:00:00,79.5,79.54,79.49,79.51,390375.0,61.3164,61.3473,61.3087,61.3241,390375.0
2015-07-13 15:05:00,79.5,79.51,79.5,79.5,2271.0,61.3164,61.3241,61.3164,61.3164,2271.0
2015-07-13 15:10:00,79.5,79.51,79.5,79.51,1721.0,61.3164,61.3241,61.3164,61.3241,1721.0
2015-07-13 15:15:00,79.51,79.51,79.5,79.51,2677.0,61.3241,61.3241,61.3164,61.3241,2677.0
2015-07-13 15:20:00,79.51,79.51,79.5,79.5,16133.0,61.3241,61.3241,61.3164,61.3164,16133.0
2015-07-13 15:25:00,79.5,79.51,79.5,79.5,7852.0,61.3164,61.3241,61.3164,61.3164,7852.0
2015-07-13 15:30:00,79.51,79.51,79.5,79.51,6060.0,61.3241,61.3241,61.3164,61.3241,6060.0
2015-07-13 15:35:00,79.5,79.51,79.5,79.51,1231.0,61.3164,61.3241,61.3164,61.3241,1231.0
2015-07-13 15:40:00,79.51,79.51,79.48,79.49,8288.0,61.3241,61.3241,61.301,61.3087,8288.0
2015-07-13 15:45:00,79.49,79.5,79.48,79.49,11671.0,61.3087,61.3164,61.301,61.3087,11671.0
2015-07-13 15:50:00,79.5,79.5,79.49,79.5,14910.0,61.3164,61.3164,61.3087,61.3164,14910.0
2015-07-13 15:55:00,79.49,79.5,79.46,79.47,15741.0,61.3087,61.3164,61.2856,61.2933,15741.0
2015-07-14 09:30:00,79.53,79.53,79.5,79.51,6731.0,61.3396,61.3396,61.3164,61.3241,6731.0
2015-07-14 09:35:00,79.5,79.54,79.5,79.54,13238.0,61.3164,61.3473,61.3164,61.3473,13238.0
2015-07-14 09:40:00,79.51,79.52,79.5,79.51,5013.0,61.3241,61.3319,61.3164,61.3241,5013.0
2015-07-14 09:45:00,79.51,79.52,79.5,79.51,17735.0,61.3241,61.3319,61.3164,61.3241,17735.0
2015-07-14 09:50:00,79.52,79.52,79.5,79.52,4032.0,61.3319,61.3319,61.3164,61.3319,4032.0
2015-07-14 09:55:00,79.51,79.52,79.48,79.48,1918.0,61.3241,61.3319,61.301,61.301,1918.0
2015-07-14 10:00:00,79.49,79.51,79.48,79.5,773.0,61.3087,61.3241,61.301,61.3164,773.0
2015-07-14 10:05:00,79.49,79.51,79.48,79.49,780.0,61.3087,61.3241,61.301,61.3087,780.0
2015-07-14 10:10:00,79.5,79.5,79.49,79.49,2419.0,61.3164,61.3164,61.3087,61.3087,2419.0
2015-07-14 10:15:00,79.48,79.48,79.48,79.48,1200.0,61.301,61.301,61.301,61.301,1200.0
2015-07-14 10:20:00,79.48,79.49,79.48,79.49,7936.0,61.301,61.3087,61.301,61.3087,7936.0
2015-07-14 10:25:00,79.49,79.5,79.48,79.5,57593.0,61.3087,61.3164,61.301,61.3164,57593.0
2015-07-14 10:30:00,79.5,79.51,79.49,79.51,4786.0,61.3164,61.3241,61.3087,61.3241,4786.0
2015-07-14 10:35:00,79.5,79.51,79.5,79.5,3050.0,61.3164,61.3241,61.3164,61.3164,3050.0
2015-07-14 10:40:00,79.51,79.51,79.49,79.51,11282.0,61.3241,61.3241,61.3087,61.3241,11282.0
2015-07-14 10:45:00,79.51,79.51,79.5,79.51,14868.0,61.3241,61.3241,61.3164,61.3241,14868.0
2015-07-14 10:50:00,79.51,79.51,79.5,79.5,6344.0,61.3241,61.3241,61.3164,61.3164,6344.0
2015-07-14 10:55:00,79.51,79.51,79.5,79.5,3369.0,61.3241,61.3241,61.3164,61.3164,3369.0
2015-07-14 11:00:00,79.51,79.51,79.5,79.51,1673.0,61.3241,61.3241,61.3164,61.3241,1673.0
2015-07-14 11:05:00,79.5,79.51,79.5,79.51,2609.0,61.3164,61.3241,61.3164,61.3241,2609.0
2015-07-14 11:10:00,79.51,79.51,79.5,79.51,5855.0,61.3241,61.3241,61.3164,61.3241,5855.0
2015-07-14 11:15:00,79.51,79.51,79.5,79.51,2265.0,61.3241,61.3241,61.3164,61.3241,2265.0
2015-07-14 11:20:00,79.5,79.51,79.5,79.51,2694.0,61.3164,61.3241,61.3164,61.3241,2694.0
2015-07-14 11:25:00,79.51,79.51,79.5,79.51,2442.0,61.3241,61.3241,61.3164,61.3241,2442.0
2015-07-14 11:30:00,79.5,79.51,79.5,79.51,2134.0,61.3164,61.3241,61.3164,61.3241,2134.0
2015-07-14 11:35:00,79.51,79.51,79.5,79.5,5630.0,61.3241,61.3241,61.3164,61.3164,5630.0
2015-07-14 11:40:00,79.5,79.51,79.5,79.51,2765.0,61.3164,61.3241,61.3164,61.3241,2765.0
2015-07-14 11:45:00,79.5,79.51,79.5,79.51,8535.0,61.3164,61.3241,61.3164,61.3241,8535.0
2015-07-14 11:50:00,79.51,79.51,79.5,79.51,11417.0,61.3241,61.3241,61.3164,61.3241,11417.0
2015-07-14 11:55:00,79.51,79.51,79.5,79.51,9799.0,61.3241,61.3241,61.3164,61.3241,9799.0
2015-07-14 12:00:00,79.51,79.51,79.5,79.51,6098.0,61.3241,61.3241,61.3164,61.3241,6098.0
2015-07-14 12:05:00,79.51,79.51,79.5,79.5,5111.0,61.3241,61.3241,61.3164,61.3164,5111.0
2015-07-14 12:10:00,79.51,79.51,79.5,79.51,3328.0,61.3241,61.3241,61.3164,61.3241,3328.0
2015-07-14 12:15:00,79.51,79.51,79.5,79.51,8392.0,61.3241,61.3241,61.3164,61.3241,8392.0
2015-07-14 12:20:00,79.51,79.51,79.5,79.5,5468.0,61.3241,61.3241,61.3164,61.3164,5468.0
2015-07-14 12:25:00,79.51,79.51,79.5,79.51,1723.0,61.3241,61.3241,61.3164,61.3241,1723.0
2015-07-14 12:30:00,79.51,79.51,79.5,79.5,7233.0,61.3241,61.3241,61.3164,61.3164,7233.0
2015-07-14 12:35:00,79.51,79.51,79.5,79.51,7190.0,61.3241,61.3241,61.3164,61.3241,7190.0
2015-07-14 12:40:00,79.51,79.51,79.5,79.51,2160.0,61.3241,61.3241,61.3164,61.3241,2160.0
2015-07-14 12:45:00,79.51,79.51,79.5,79.5,1733.0,61.3241,61.3241,61.3164,61.3164,1733.0
2015-07-14 12:50:00,79.51,79.51,79.5,79.51,4110.0,61.3241,61.3241,61.3164,61.3241,4110.0
2015-07-14 12:55:00,79.5,79.51,79.5,79.51,2535.0,61.3164,61.3241,61.3164,61.3241,2535.0
2015-07-14 13:00:00,79.51,79.51,79.5,79.51,2566.0,61.3241,61.3241,61.3164,61.3241,2566.0
2015-07-14 13:05:00,79.5,79.51,79.5,79.51,3180.0,61.3164,61.3241,61.3164,61.3241,3180.0
2015-07-14 13:10:00,79.51,79.51,79.5,79.51,2790.0,61.3241,61.3241,61.3164,61.3241,2790.0
2015-07-14 13:15:00,79.51,79.51,79.5,79.5,3981.0,61.3241,61.3241,61.3164,61.3164,3981.0
2015-07-14 13:20:00,79.51,79.51,79.5,79.51,18398.0,61.3241,61.3241,61.3164,61.3241,18398.0
2015-07-14 13:25:00,79.51,79.51,79.5,79.51,4929.0,61.3241,61.3241,61.3164,61.3241,4929.0
2015-07-14 13:30:00,79.51,79.51,79.5,79.51,6105.0,61.3241,61.3241,61.3164,61.3241,6105.0
2015-07-14 13:35:00,79.51,79.53,79.49,79.51,28527.0,61.3241,61.3396,61.3087,61.3241,28527.0
2015-07-14 13:40:00,79.51,79.52,79.51,79.52,24403.0,61.3241,61.3319,61.3241,61.3319,24403.0
2015-07-14 13:45:00,79.52,79.52,79.51,79.51,2987.0,61.3319,61.3319,61.3241,61.3241,2987.0
2015-07-14 13:50:00,79.52,79.52,79.51,79.52,4169.0,61.3319,61.3319,61.3241,61.3319,4169.0
2015-07-14 13:55:00,79.52,79.52,79.51,79.52,4902.0,61.3319,61.3319,61.3241,61.3319,4902.0
2015-07-14 14:00:00,79.52,79.53,79.51,79.52,34867.0,61.3319,61.3396,61.3241,61.3319,34867.0
2015-07-14 14:05:00,79.52,79.52,79.51,79.52,9975.0,61.3319,61.3319,61.3241,61.3319,9975.0
2015-07-14 14:10:00,79.52,79.53,79.51,79.53,8603.0,61.3319,61.3396,61.3241,61.3396,8603.0
2015-07-14 14:15:00,79.53,79.54,79.52,79.54,28510.0,61.3396,61.3473,61.3319,61.3473,28510.0
2015-07-14 14:20:00,79.54,79.54,79.53,79.54,7646.0,61.3473,61.3473,61.3396,61.3473,7646.0
2015-07-14 14:25:00,79.54,79.54,79.53,79.54,2746.0,61.3473,61.3473,61.3396,61.3473,2746.0
2015-07-14 14:30:00,79.54,79.56,79.53,79.56,23599.0,61.3473,61.3627,61.3396,61.3627,23599.0
2015-07-14 14:35:00,79.56,79.56,79.54,79.55,4786.0,61.3627,61.3627,61.3473,61.355,4786.0
2015-07-14 14:40:00,79.56,79.56,79.54,79.56,8296.0,61.3627,61.3627,61.3473,61.3627,8296.0
2015-07-14 14:45:00,79.56,79.56,79.55,79.56,4984.0,61.3627,61.3627,61.355,61.3627,4984.0
2015-07-14 14:50:00,79.56,79.56,79.55,79.55,7033.0,61.3627,61.3627,61.355,61.355,7033.0
2015-07-14 14:55:00,79.56,79.56,79.54,79.55,11493.0,61.3627,61.3627,61.3473,61.355,11493.0
2015-07-14 15:00:00,79.54,79.55,79.54,79.55,1302.0,61.3473,61.355,61.3473,61.355,1302.0
2015-07-14 15:05:00,79.55,79.56,79.54,79.56,3188.0,61.355,61.3627,61.3473,61.3627,3188.0
2015-07-14 15:10:00,79.56,79.56,79.54,79.55,6966.0,61.3627,61.3627,61.3473,61.355,6966.0
2015-07-14 15:15:00,79.56,79.56,79.54,79.55,4433.0,61.3627,61.3627,61.3473,61.355,4433.0
2015-07-14 15:20:00,79.56,79.56,79.54,79.55,4280.0,61.3627,61.3627,61.3473,61.355,4280.0
2015-07-14 15:25:00,79.55,79.58,79.54,79.57,30861.0,61.355,61.3781,61.3473,61.3704,30861.0
2015-07-14 15:30:00,79.56,79.57,79.56,79.57,25362.0,61.3627,61.3704,61.3627,61.3704,25362.0
2015-07-14 15:35:00,79.56,79.58,79.56,79.58,22335.0,61.3627,61.3781,61.3627,61.3781,22335.0
2015-07-14 15:40:00,79.58,79.58,79.57,79.58,6002.0,61.3781,61.3781,61.3704,61.3781,6002.0
2015-07-14 15:45:00,79.58,79.58,79.56,79.56,8088.0,61.3781,61.3781,61.3627,61.3627,8088.0
2015-07-14 15:50:00,79.56,79.57,79.53,79.54,5208.0,61.3627,61.3704,61.3396,61.3473,5208.0
2015-07-14 15:55:00,79.53,79.54,79.5,79.5,13049.0,61.3396,61.3473,61.3164,61.3164,13049.0
2015-07-15 09:30:00,79.58,79.58,79.5,79.52,14385.0,61.3781,61.3781,61.3164,61.3319,14385.0
2015-07-15 09:35:00,79.52,79.53,79.5,79.5,5585.0,61.3319,61.3396,61.3164,61.3164,5585.0
2015-07-15 09:40:00,79.5,79.58,79.5,79.57,10981.0,61.3164,61.3781,61.3164,61.3704,10981.0
2015-07-15 09:45:00,79.52,79.55,79.52,79.53,2346.0,61.3319,61.355,61.3319,61.3396,2346.0
2015-07-15 09:50:00,79.52,79.55,79.52,79.53,750.0,61.3319,61.355,61.3319,61.3396,750.0
2015-07-15 09:55:00,79.53,79.54,79.53,79.54,1590.0,61.3396,61.3473,61.3396,61.3473,1590.0
2015-07-15 10:00:00,79.54,79.57,79.53,79.56,4548.0,61.3473,61.3704,61.3396,61.3627,4548.0
2015-07-15 10:05:00,79.55,79.57,79.54,79.55,28717.0,61.355,61.3704,61.3473,61.355,28717.0
2015-07-15 10:10:00,79.54,79.55,79.54,79.55,10254.0,61.3473,61.355,61.3473,61.355,10254.0
2015-07-15 10:15:00,79.54,79.56,79.54,79.55,2248.0,61.3473,61.3627,61.3473,61.355,2248.0
2015-07-15 10:20:00,79.55,79.56,79.54,79.54,1932.0,61.355,61.3627,61.3473,61.3473,1932.0
2015-07-15 10:25:00,79.55,79.56,79.54,79.55,2671.0,61.355,61.3627,61.3473,61.355,2671.0
2015-07-15 10:30:00,79.55,79.55,79.54,79.55,1023.0,61.355,61.355,61.3473,61.355,1023.0
2015-07-15 10:35:00,79.55,79.56,79.55,79.56,400.0,61.355,61.3627,61.355,61.3627,400.0
2015-07-15 10:40:00,79.56,79.56,79.54,79.55,1289.0,61.3627,61.3627,61.3473,61.355,1289.0
2015-07-15 10:45:00,79.55,79.56,79.54,79.55,1149.0,61.355,61.3627,61.3473,61.355,1149.0
2015-07-15 10:50:00,79.55,79.56,79.54,79.55,2245.0,61.355,61.3627,61.3473,61.355,2245.0
2015-07-15 10:55:00,79.56,79.56,79.55,79.55,2861.0,61.3627,61.3627,61.355,61.355,2861.0
2015-07-15 11:00:00,79.55,79.56,79.55,79.55,1435.0,61.355,61.3627,61.355,61.355,1435.0
2015-07-15 11:05:00,79.55,79.56,79.55,79.56,4885.0,61.355,61.3627,61.355,61.3627,4885.0
2015-07-15 11:10:00,79.56,79.56,79.56,79.56,0.0,61.3627,61.3627,61.3627,61.3627,0.0
2015-07-15 11:15:00,79.56,79.56,79.55,79.55,2602.0,61.3627,61.3627,61.355,61.355,2602.0
2015-07-15 11:20:00,79.56,79.57,79.55,79.57,17750.0,61.3627,61.3704,61.355,61.3704,17750.0
2015-07-15 11:25:00,79.56,79.57,79.55,79.56,5278.0,61.3627,61.3704,61.355,61.3627,5278.0
2015-07-15 11:30:00,79.56,79.57,79.56,79.56,2217.0,61.3627,61.3704,61.3627,61.3627,2217.0
2015-07-15 11:35:00,79.57,79.57,79.56,79.57,4055.0,61.3704,61.3704,61.3627,61.3704,4055.0
2015-07-15 11:40:00,79.57,79.58,79.57,79.58,2234.0,61.3704,61.3781,61.3704,61.3781,2234.0
2015-07-15 11:45:00,79.58,79.58,79.56,79.57,1485.0,61.3781,61.3781,61.3627,61.3704,1485.0
2015-07-15 11:50:00,79.56,79.58,79.56,79.57,1365.0,61.3627,61.3781,61.3627,61.3704,1365.0
2015-07-15 11:55:00,79.57,79.58,79.56,79.57,3989.0,61.3704,61.3781,61.3627,61.3704,3989.0
2015-07-15 12:00:00,79.56,79.58,79.55,79.57,166607.0,61.3627,61.3781,61.355,61.3704,166607.0
2015-07-15 12:05:00,79.57,79.57,79.55,79.57,6663.0,61.3704,61.3704,61.355,61.3704,6663.0
2015-07-15 12:10:00,79.56,79.58,79.55,79.57,23159.0,61.3627,61.3781,61.355,61.3704,23159.0
2015-07-15 12:15:00,79.57,79.58,79.56,79.57,4704.0,61.3704,61.3781,61.3627,61.3704,4704.0
2015-07-15 12:20:00,79.57,79.57,79.56,79.57,2131.0,61.3704,61.3704,61.3627,61.3704,2131.0
2015-07-15 12:25:00,79.57,79.57,79.56,79.57,947.0,61.3704,61.3704,61.3627,61.3704,947.0
2015-07-15 12:30:00,79.57,79.57,79.56,79.57,2090.0,61.3704,61.3704,61.3627,61.3704,2090.0
2015-07-15 12:35:00,79.56,79.57,79.56,79.57,2602.0,61.3627,61.3704,61.3627,61.3704,2602.0
2015-07-15 12:40:00,79.57,79.57,79.56,79.57,1491.0,61.3704,61.3704,61.3627,61.3704,1491.0
2015-07-15 12:45:00,79.57,79.57,79.56,79.57,1891.0,61.3704,61.3704,61.3627,61.3704,1891.0
2015-07-15 12:50:00,79.57,79.57,79.56,79.56,944.0,61.3704,61.3704,61.3627,61.3627,944.0
2015-07-15 12:55:00,79.57,79.57,79.56,79.56,2144.0,61.3704,61.3704,61.3627,61.3627,2144.0
2015-07-15 13:00:00,79.56,79.57,79.56,79.56,300.0,61.3627,61.3704,61.3627,61.3627,300.0
2015-07-15 13:05:00,79.57,79.57,79.56,79.57,1544.0,61.3704,61.3704,61.3627,61.3704,1544.0
2015-07-15 13:10:00,79.56,79.57,79.56,79.56,1359.0,61.3627,61.3704,61.3627,61.3627,1359.0
2015-07-15 13:15:00,79.57,79.57,79.56,79.57,5637.0,61.3704,61.3704,61.3627,61.3704,5637.0
2015-07-15 13:20:00,79.57,79.57,79.56,79.57,5030.0,61.3704,61.3704,61.3627,61.3704,5030.0
2015-07-15 13:25:00,79.57,79.57,79.56,79.56,20405.0,61.3704,61.3704,61.3627,61.3627,20405.0
2015-07-15 13:30:00,79.56,79.57,79.56,79.56,5869.0,61.3627,61.3704,61.3627,61.3627,5869.0
2015-07-15 13:35:00,79.56,79.57,79.56,79.57,2290.0,61.3627,61.3704,61.3627,61.3704,2290.0
2015-07-15 13:40:00,79.56,79.57,79.56,79.56,5524.0,61.3627,61.3704,61.3627,61.3627,5524.0
2015-07-15 13:45:00,79.57,79.57,79.56,79.57,2012.0,61.3704,61.3704,61.3627,61.3704,2012.0
2015-07-15 13:50:00,79.56,79.57,79.56,79.57,3142.0,61.3627,61.3704,61.3627,61.3704,3142.0
2015-07-15 13:55:00,79.56,79.57,79.56,79.57,1560.0,61.3627,61.3704,61.3627,61.3704,1560.0
2015-07-15 14:00:00,79.56,79.58,79.56,79.58,8368.0,61.3627,61.3781,61.3627,61.3781,8368.0
2015-07-15 14:05:00,79.57,79.57,79.57,79.57,800.0,61.3704,61.3704,61.3704,61.3704,800.0
2015-07-15 14:10:00,79.58,79.58,79.56,79.57,2856.0,61.3781,61.3781,61.3627,61.3704,2856.0
2015-07-15 14:15:00,79.57,79.57,79.55,79.55,4271.0,61.3704,61.3704,61.355,61.355,4271.0
2015-07-15 14:20:00,79.56,79.56,79.55,79.56,4340.0,61.3627,61.3627,61.355,61.3627,4340.0
2015-07-15 14:25:00,79.55,79.56,79.55,79.56,9357.0,61.355,61.3627,61.355,61.3627,9357.0
2015-07-15 14:30:00,79.56,79.56,79.55,79.56,3836.0,61.3627,61.3627,61.355,61.3627,3836.0
2015-07-15 14:35:00,79.55,79.57,79.55,79.57,8827.0,61.355,61.3704,61.355,61.3704,8827.0
2015-07-15 14:40:00,79.57,79.57,79.56,79.57,2161.0,61.3704,61.3704,61.3627,61.3704,2161.0
2015-07-15 14:45:00,79.57,79.58,79.57,79.57,8118.0,61.3704,61.3781,61.3704,61.3704,8118.0
2015-07-15 14:50:00,79.58,79.58,79.56,79.58,4198.0,61.3781,61.3781,61.3627,61.3781,4198.0
2015-07-15 14:55:00,79.56,79.58,79.56,79.57,4134.0,61.3627,61.3781,61.3627,61.3704,4134.0
2015-07-15 15:00:00,79.57,79.58,79.56,79.56,1678.0,61.3704,61.3781,61.3627,61.3627,1678.0
2015-07-15 15:05:00,79.57,79.58,79.56,79.57,3526.0,61.3704,61.3781,61.3627,61.3704,3526.0
2015-07-15 15:10:00,79.57,79.58,79.56,79.58,3908.0,61.3704,61.3781,61.3627,61.3781,3908.0
2015-07-15 15:15:00,79.58,79.58,79.57,79.58,3681.0,61.3781,61.3781,61.3704,61.3781,3681.0
2015-07-15 15:20:00,79.57,79.58,79.56,79.57,3692.0,61.3704,61.3781,61.3627,61.3704,3692.0
2015-07-15 15:25:00,79.58,79.58,79.56,79.56,3022.0,61.3781,61.3781,61.3627,61.3627,3022.0
2015-07-15 15:30:00,79.58,79.59,79.56,79.58,10379.0,61.3781,61.3858,61.3627,61.3781,10379.0
2015-07-15 15:35:00,79.59,79.59,79.56,79.56,3656.0,61.3858,61.3858,61.3627,61.3627,3656.0
2015-07-15 15:40:00,79.57,79.58,79.56,79.56,1521.0,61.3704,61.3781,61.3627,61.3627,1521.0
2015-07-15 15:45:00,79.58,79.58,79.56,79.56,1612.0,61.3781,61.3781,61.3627,61.3627,1612.0
2015-07-15 15:50:00,79.57,79.58,79.57,79.57,1894.0,61.3704,61.3781,61.3704,61.3704,1894.0
2015-07-15 15:55:00,79.57,79.58,79.56,79.58,7314.0,61.3704,61.3781,61.3627,61.3781,7314.0
2015-07-16 09:30:00,79.55,79.56,79.51,79.54,10955.0,61.355,61.3627,61.3241,61.3473,10955.0
2015-07-16 09:35:00,79.54,79.55,79.52,79.53,902.0,61.3473,61.355,61.3319,61.3396,902.0
2015-07-16 09:40:00,79.51,79.54,79.51,79.51,2786.0,61.3241,61.3473,61.3241,61.3241,2786.0
2015-07-16 09:45:00,79.52,79.55,79.51,79.51,4760.0,61.3319,61.355,61.3241,61.3241,4760.0
2015-07-16 09:50:00,79.54,79.54,79.51,79.52,2509.0,61.3473,61.3473,61.3241,61.3319,2509.0
2015-07-16 09:55:00,79.51,79.53,79.5,79.5,1856.0,61.3241,61.3396,61.3164,61.3164,1856.0
2015-07-16 10:00:00,79.51,79.53,79.51,79.53,800.0,61.3241,61.3396,61.3241,61.3396,800.0
2015-07-16 10:05:00,79.51,79.53,79.51,79.52,26240.0,61.3241,61.3396,61.3241,61.3319,26240.0
2015-07-16 10:10:00,79.52,79.53,79.51,79.52,11600.0,61.3319,61.3396,61.3241,61.3319,11600.0
2015-07-16 10:15:00,79.52,79.53,79.51,79.53,5479.0,61.3319,61.3396,61.3241,61.3396,5479.0
2015-07-16 10:20:00,79.53,79.55,79.53,79.54,11425.0,61.3396,61.355,61.3396,61.3473,11425.0
2015-07-16 10:25:00,79.54,79.56,79.52,79.52,7217.0,61.3473,61.3627,61.3319,61.3319,7217.0
2015-07-16 10:30:00,79.54,79.55,79.52,79.55,3961.0,61.3473,61.355,61.3319,61.355,3961.0
2015-07-16 10:35:00,79.54,79.55,79.53,79.53,8894.0,61.3473,61.355,61.3396,61.3396,8894.0
2015-07-16 10:40:00,79.53,79.53,79.53,79.53,100.0,61.3396,61.3396,61.3396,61.3396,100.0
2015-07-16 10:45:00,79.54,79.54,79.53,79.54,5103.0,61.3473,61.3473,61.3396,61.3473,5103.0
2015-07-16 10:50:00,79.53,79.54,79.53,79.54,1145.0,61.3396,61.3473,61.3396,61.3473,1145.0
2015-07-16 10:55:00,79.54,79.54,79.53,79.54,4570.0,61.3473,61.3473,61.3396,61.3473,4570.0
2015-07-16 11:00:00,79.54,79.54,79.53,79.54,4162.0,61.3473,61.3473,61.3396,61.3473,4162.0
2015-07-16 11:05:00,79.54,79.54,79.53,79.54,7501.0,61.3473,61.3473,61.3396,61.3473,7501.0
2015-07-16 11:10:00,79.54,79.54,79.53,79.54,1784.0,61.3473,61.3473,61.3396,61.3473,1784.0
2015-07-16 11:15:00,79.54,79.54,79.53,79.53,1443.0,61.3473,61.3473,61.3396,61.3396,1443.0
2015-07-16 11:20:00,79.53,79.54,79.53,79.53,2672.0,61.3396,61.3473,61.3396,61.3396,2672.0
2015-07-16 11:25:00,79.53,79.54,79.53,79.53,2016.0,61.3396,61.3473,61.3396,61.3396,2016.0
2015-07-16 11:30:00,79.53,79.54,79.53,79.53,455.0,61.3396,61.3473,61.3396,61.3396,455.0
2015-07-16 11:35:00,79.54,79.54,79.53,79.53,1332.0,61.3473,61.3473,61.3396,61.3396,1332.0
2015-07-16 11:40:00,79.53,79.54,79.53,79.54,2832.0,61.3396,61.3473,61.3396,61.3473,2832.0
2015-07-16 11:45:00,79.53,79.54,79.53,79.54,4046.0,61.3396,61.3473,61.3396,61.3473,4046.0
2015-07-16 11:50:00,79.54,79.54,79.53,79.54,4819.0,61.3473,61.3473,61.3396,61.3473,4819.0
2015-07-16 11:55:00,79.54,79.54,79.53,79.54,7170.0,61.3473,61.3473,61.3396,61.3473,7170.0
2015-07-16 12:00:00,79.54,79.54,79.53,79.54,1450.0,61.3473,61.3473,61.3396,61.3473,1450.0
2015-07-16 12:05:00,79.54,79.54,79.53,79.54,2689.0,61.3473,61.3473,61.3396,61.3473,2689.0
2015-07-16 12:10:00,79.54,79.54,79.53,79.54,11539.0,61.3473,61.3473,61.3396,61.3473,11539.0
2015-07-16 12:15:00,79.54,79.57,79.53,79.55,28237.0,61.3473,61.3704,61.3396,61.355,28237.0
2015-07-16 12:20:00,79.55,79.56,79.55,79.55,3487.0,61.355,61.3627,61.355,61.355,3487.0
2015-07-16 12:25:00,79.55,79.56,79.55,79.56,650.0,61.355,61.3627,61.355,61.3627,650.0
2015-07-16 12:30:00,79.55,79.56,79.55,79.55,692.0,61.355,61.3627,61.355,61.355,692.0
2015-07-16 12:35:00,79.55,79.56,79.55,79.55,25135.0,61.355,61.3627,61.355,61.355,25135.0
2015-07-16 12:40:00,79.56,79.56,79.55,79.56,2410.0,61.3627,61.3627,61.355,61.3627,2410.0
2015-07-16 12:45:00,79.56,79.56,79.55,79.55,1936.0,61.3627,61.3627,61.355,61.355,1936.0
2015-07-16 12:50:00,79.55,79.56,79.55,79.55,2314.0,61.355,61.3627,61.355,61.355,2314.0
2015-07-16 12:55:00,79.56,79.57,79.55,79.56,5813.0,61.3627,61.3704,61.355,61.3627,5813.0
2015-07-16 13:00:00,79.56,79.57,79.55,79.56,1145.0,61.3627,61.3704,61.355,61.3627,1145.0
2015-07-16 13:05:00,79.57,79.57,79.55,79.56,4275.0,61.3704,61.3704,61.355,61.3627,4275.0
2015-07-16 13:10:00,79.55,79.57,79.55,79.57,702.0,61.355,61.3704,61.355,61.3704,702.0
2015-07-16 13:15:00,79.56,79.57,79.55,79.56,2237.0,61.3627,61.3704,61.355,61.3627,2237.0
2015-07-16 13:20:00,79.56,79.57,79.55,79.56,10012.0,61.3627,61.3704,61.355,61.3627,10012.0
2015-07-16 13:25:00,79.57,79.57,79.55,79.56,4706.0,61.3704,61.3704,61.355,61.3627,4706.0
2015-07-16 13:30:00,79.56,79.57,79.55,79.56,3583.0,61.3627,61.3704,61.355,61.3627,3583.0
2015-07-16 13:35:00,79.56,79.56,79.55,79.55,6492.0,61.3627,61.3627,61.355,61.355,6492.0
2015-07-16 13:40:00,79.54,79.56,79.54,79.55,9705.0,61.3473,61.3627,61.3473,61.355,9705.0
2015-07-16 13:45:00,79.56,79.57,79.55,79.56,5533.0,61.3627,61.3704,61.355,61.3627,5533.0
2015-07-16 13:50:00,79.55,79.56,79.55,79.55,1710.0,61.355,61.3627,61.355,61.355,1710.0
2015-07-16 13:55:00,79.56,79.56,79.55,79.56,1955.0,61.3627,61.3627,61.355,61.3627,1955.0
2015-07-16 14:00:00,79.56,79.56,79.55,79.55,4784.0,61.3627,61.3627,61.355,61.355,4784.0
2015-07-16 14:05:00,79.55,79.56,79.55,79.56,4482.0,61.355,61.3627,61.355,61.3627,4482.0
2015-07-16 14:10:00,79.55,79.56,79.55,79.56,2437.0,61.355,61.3627,61.355,61.3627,2437.0
2015-07-16 14:15:00,79.56,79.56,79.55,79.55,3228.0,61.3627,61.3627,61.355,61.355,3228.0
2015-07-16 14:20:00,79.54,79.56,79.53,79.53,5750.0,61.3473,61.3627,61.3396,61.3396,5750.0
2015-07-16 14:25:00,79.54,79.55,79.53,79.53,11605.0,61.3473,61.355,61.3396,61.3396,11605.0
2015-07-16 14:30:00,79.53,79.55,79.53,79.54,1463.0,61.3396,61.355,61.3396,61.3473,1463.0
2015-07-16 14:35:00,79.54,79.55,79.53,79.54,2819.0,61.3473,61.355,61.3396,61.3473,2819.0
2015-07-16 14:40:00,79.54,79.54,79.53,79.54,54802.0,61.3473,61.3473,61.3396,61.3473,54802.0
2015-07-16 14:45:00,79.53,79.54,79.53,79.54,2122.0,61.3396,61.3473,61.3396,61.3473,2122.0
2015-07-16 14:50:00,79.53,79.56,79.53,79.55,3001.0,61.3396,61.3627,61.3396,61.355,3001.0
2015-07-16 14:55:00,79.55,79.56,79.55,79.56,1019.0,61.355,61.3627,61.355,61.3627,1019.0
2015-07-16 15:00:00,79.56,79.56,79.54,79.56,7315.0,61.3627,61.3627,61.3473,61.3627,7315.0
2015-07-16 15:05:00,79.55,79.56,79.54,79.56,2202.0,61.355,61.3627,61.3473,61.3627,2202.0
2015-07-16 15:10:00,79.55,79.56,79.55,79.56,53173.0,61.355,61.3627,61.355,61.3627,53173.0
2015-07-16 15:15:00,79.55,79.56,79.55,79.55,4423.0,61.355,61.3627,61.355,61.355,4423.0
2015-07-16 15:20:00,79.55,79.56,79.55,79.56,1999.0,61.355,61.3627,61.355,61.3627,1999.0
2015-07-16 15:25:00,79.55,79.56,79.55,79.56,2456.0,61.355,61.3627,61.355,61.3627,2456.0
2015-07-16 15:30:00,79.56,79.57,79.55,79.56,5726.0,61.3627,61.3704,61.355,61.3627,5726.0
2015-07-16 15:35:00,79.56,79.57,79.56,79.56,1268.0,61.3627,61.3704,61.3627,61.3627,1268.0
2015-07-16 15:40:00,79.56,79.57,79.56,79.57,5931.0,61.3627,61.3704,61.3627,61.3704,5931.0
2015-07-16 15:45:00,79.56,79.57,79.56,79.57,1739.0,61.3627,61.3704,61.3627,61.3704,1739.0
2015-07-16 15:50:00,79.57,79.57,79.56,79.56,4213.0,61.3704,61.3704,61.3627,61.3627,4213.0
2015-07-16 15:55:00,79.56,79.57,79.55,79.55,4637.0,61.3627,61.3704,61.355,61.355,4637.0
2015-07-17 09:30:00,79.53,79.53,79.49,79.49,35655.0,61.3396,61.3396,61.3087,61.3087,35655.0
2015-07-17 09:35:00,79.5,79.5,79.49,79.5,2582.0,61.3164,61.3164,61.3087,61.3164,2582.0
2015-07-17 09:40:00,79.49,79.5,79.48,79.48,14895.0,61.3087,61.3164,61.301,61.301,14895.0
2015-07-17 09:45:00,79.49,79.52,79.49,79.49,1780.0,61.3087,61.3319,61.3087,61.3087,1780.0
2015-07-17 09:50:00,79.51,79.52,79.49,79.5,5199.0,61.3241,61.3319,61.3087,61.3164,5199.0
2015-07-17 09:55:00,79.51,79.54,79.51,79.52,3960.0,61.3241,61.3473,61.3241,61.3319,3960.0
2015-07-17 10:00:00,79.53,79.53,79.5,79.5,3102.0,61.3396,61.3396,61.3164,61.3164,3102.0
2015-07-17 10:05:00,79.51,79.54,79.51,79.54,2480.0,61.3241,61.3473,61.3241,61.3473,2480.0
2015-07-17 10:10:00,79.54,79.55,79.52,79.54,4399.0,61.3473,61.355,61.3319,61.3473,4399.0
2015-07-17 10:15:00,79.55,79.56,79.54,79.55,5217.0,61.355,61.3627,61.3473,61.355,5217.0
2015-07-17 10:20:00,79.55,79.56,79.54,79.55,1788.0,61.355,61.3627,61.3473,61.355,1788.0
2015-07-17 10:25:00,79.55,79.56,79.54,79.55,1818.0,61.355,61.3627,61.3473,61.355,1818.0
2015-07-17 10:30:00,79.54,79.55,79.53,79.54,3653.0,61.3473,61.355,61.3396,61.3473,3653.0
2015-07-17 10:35:00,79.53,79.54,79.52,79.52,4759.0,61.3396,61.3473,61.3319,61.3319,4759.0
2015-07-17 10:40:00,79.53,79.54,79.52,79.54,3806.0,61.3396,61.3473,61.3319,61.3473,3806.0
2015-07-17 10:45:00,79.52,79.54,79.52,79.53,6056.0,61.3319,61.3473,61.3319,61.3396,6056.0
2015-07-17 10:50:00,79.52,79.54,79.52,79.53,5212.0,61.3319,61.3473,61.3319,61.3396,5212.0
2015-07-17 10:55:00,79.53,79.53,79.52,79.52,9510.0,61.3396,61.3396,61.3319,61.3319,9510.0
2015-07-17 11:00:00,79.53,79.53,79.52,79.52,996.0,61.3396,61.3396,61.3319,61.3319,996.0
2015-07-17 11:05:00,79.53,79.53,79.52,79.53,2624.0,61.3396,61.3396,61.3319,61.3396,2624.0
2015-07-17 11:10:00,79.52,79.53,79.52,79.52,4966.0,61.3319,61.3396,61.3319,61.3319,4966.0
2015-07-17 11:15:00,79.52,79.53,79.52,79.52,1030.0,61.3319,61.3396,61.3319,61.3319,1030.0
2015-07-17 11:20:00,79.53,79.54,79.52,79.53,3434.0,61.3396,61.3473,61.3319,61.3396,3434.0
2015-07-17 11:25:00,79.53,79.55,79.53,79.54,2280.0,61.3396,61.355,61.3396,61.3473,2280.0
2015-07-17 11:30:00,79.55,79.56,79.54,79.55,10228.0,61.355,61.3627,61.3473,61.355,10228.0
2015-07-17 11:35:00,79.56,79.56,79.55,79.56,3351.0,61.3627,61.3627,61.355,61.3627,3351.0
2015-07-17 11:40:00,79.56,79.56,79.54,79.54,3976.0,61.3627,61.3627,61.3473,61.3473,3976.0
2015-07-17 11:45:00,79.54,79.55,79.53,79.54,6891.0,61.3473,61.355,61.3396,61.3473,6891.0
2015-07-17 11:50:00,79.55,79.57,79.53,79.56,6912.0,61.355,61.3704,61.3396,61.3627,6912.0
2015-07-17 11:55:00,79.56,79.56,79.54,79.55,7600.0,61.3627,61.3627,61.3473,61.355,7600.0
2015-07-17 12:00:00,79.55,79.56,79.55,79.55,6792.0,61.355,61.3627,61.355,61.355,6792.0
2015-07-17 12:05:00,79.56,79.56,79.55,79.56,4328.0,61.3627,61.3627,61.355,61.3627,4328.0
2015-07-17 12:10:00,79.55,79.56,79.55,79.55,2669.0,61.355,61.3627,61.355,61.355,2669.0
2015-07-17 12:15:00,79.56,79.56,79.55,79.55,2293.0,61.3627,61.3627,61.355,61.355,2293.0
2015-07-17 12:20:00,79.56,79.56,79.55,79.56,1600.0,61.3627,61.3627,61.355,61.3627,1600.0
2015-07-17 12:25:00,79.56,79.56,79.55,79.55,7337.0,61.3627,61.3627,61.355,61.355,7337.0
2015-07-17 12:30:00,79.56,79.56,79.55,79.55,3001.0,61.3627,61.3627,61.355,61.355,3001.0
2015-07-17 12:35:00,79.56,79.56,79.55,79.55,419.0,61.3627,61.3627,61.355,61.355,419.0
2015-07-17 12:40:00,79.56,79.57,79.56,79.56,66351.0,61.3627,61.3704,61.3627,61.3627,66351.0
2015-07-17 12:45:00,79.56,79.57,79.56,79.57,3292.0,61.3627,61.3704,61.3627,61.3704,3292.0
2015-07-17 12:50:00,79.57,79.57,79.56,79.57,2896.0,61.3704,61.3704,61.3627,61.3704,2896.0
2015-07-17 12:55:00,79.56,79.57,79.56,79.57,4652.0,61.3627,61.3704,61.3627,61.3704,4652.0
2015-07-17 13:00:00,79.56,79.57,79.56,79.57,16489.0,61.3627,61.3704,61.3627,61.3704,16489.0
2015-07-17 13:05:00,79.57,79.57,79.56,79.57,1110.0,61.3704,61.3704,61.3627,61.3704,1110.0
2015-07-17 13:10:00,79.57,79.57,79.56,79.57,2699.0,61.3704,61.3704,61.3627,61.3704,2699.0
2015-07-17 13:15:00,79.57,79.57,79.56,79.56,1849.0,61.3704,61.3704,61.3627,61.3627,1849.0
2015-07-17 13:20:00,79.57,79.57,79.56,79.57,4353.0,61.3704,61.3704,61.3627,61.3704,4353.0
2015-07-17 13:25:00,79.57,79.57,79.56,79.57,2699.0,61.3704,61.3704,61.3627,61.3704,2699.0
2015-07-17 13:30:00,79.57,79.57,79.56,79.56,7802.0,61.3704,61.3704,61.3627,61.3627,7802.0
2015-07-17 13:35:00,79.56,79.57,79.56,79.57,2869.0,61.3627,61.3704,61.3627,61.3704,2869.0
2015-07-17 13:40:00,79.56,79.58,79.56,79.56,12629.0,61.3627,61.3781,61.3627,61.3627,12629.0
2015-07-17 13:45:00,79.56,79.56,79.55,79.56,3580.0,61.3627,61.3627,61.355,61.3627,3580.0
2015-07-17 13:50:00,79.55,79.56,79.55,79.56,9068.0,61.355,61.3627,61.355,61.3627,9068.0
2015-07-17 13:55:00,79.55,79.56,79.55,79.56,2027.0,61.355,61.3627,61.355,61.3627,2027.0
2015-07-17 14:00:00,79.55,79.56,79.55,79.55,8389.0,61.355,61.3627,61.355,61.355,8389.0
2015-07-17 14:05:00,79.55,79.56,79.54,79.55,76919.0,61.355,61.3627,61.3473,61.355,76919.0
2015-07-17 14:10:00,79.56,79.56,79.55,79.56,1156.0,61.3627,61.3627,61.355,61.3627,1156.0
2015-07-17 14:15:00,79.55,79.57,79.55,79.56,2618.0,61.355,61.3704,61.355,61.3627,2618.0
2015-07-17 14:20:00,79.57,79.57,79.56,79.57,828.0,61.3704,61.3704,61.3627,61.3704,828.0
2015-07-17 14:25:00,79.57,79.57,79.56,79.56,4085.0,61.3704,61.3704,61.3627,61.3627,4085.0
2015-07-17 14:30:00,79.57,79.57,79.56,79.56,392.0,61.3704,61.3704,61.3627,61.3627,392.0
2015-07-17 14:35:00,79.57,79.57,79.56,79.56,6364.0,61.3704,61.3704,61.3627,61.3627,6364.0
2015-07-17 14:40:00,79.55,79.56,79.54,79.54,3963.0,61.355,61.3627,61.3473,61.3473,3963.0
2015-07-17 14:45:00,79.55,79.55,79.54,79.55,6691.0,61.355,61.355,61.3473,61.355,6691.0
2015-07-17 14:50:00,79.55,79.55,79.54,79.54,5478.0,61.355,61.355,61.3473,61.3473,5478.0
2015-07-17 14:55:00,79.55,79.55,79.53,79.53,3016.0,61.355,61.355,61.3396,61.3396,3016.0
2015-07-17 15:00:00,79.53,79.54,79.53,79.53,2514.0,61.3396,61.3473,61.3396,61.3396,2514.0
2015-07-17 15:05:00,79.54,79.54,79.53,79.54,5883.0,61.3473,61.3473,61.3396,61.3473,5883.0
2015-07-17 15:10:00,79.54,79.57,79.53,79.57,25895.0,61.3473,61.3704,61.3396,61.3704,25895.0
2015-07-17 15:15:00,79.57,79.57,79.55,79.56,8424.0,61.3704,61.3704,61.355,61.3627,8424.0
2015-07-17 15:20:00,79.56,79.57,79.55,79.55,6463.0,61.3627,61.3704,61.355,61.355,6463.0
2015-07-17 15:25:00,79.55,79.56,79.54,79.54,5991.0,61.355,61.3627,61.3473,61.3473,5991.0
2015-07-17 15:30:00,79.55,79.55,79.54,79.54,3019.0,61.355,61.355,61.3473,61.3473,3019.0
2015-07-17 15:35:00,79.54,79.55,79.54,79.55,9483.0,61.3473,61.355,61.3473,61.355,9483.0
2015-07-17 15:40:00,79.55,79.55,79.54,79.55,5292.0,61.355,61.355,61.3473,61.355,5292.0
2015-07-17 15:45:00,79.54,79.55,79.54,79.54,3812.0,61.3473,61.355,61.3473,61.3473,3812.0
2015-07-17 15:50:00,79.54,79.55,79.54,79.54,5445.0,61.3473,61.355,61.3473,61.3473,5445.0
2015-07-17 15:55:00,79.55,79.55,79.54,79.55,7018.0,61.355,61.355,61.3473,61.355,7018.0
2015-07-20 09:30:00,79.42,79.47,79.42,79.43,14489.0,61.2547,61.2933,61.2547,61.2624,14489.0
2015-07-20 09:35:00,79.43,79.44,79.41,79.41,1736.0,61.2624,61.2702,61.247,61.247,1736.0
2015-07-20 09:40:00,79.41,79.45,79.41,79.45,1363.0,61.247,61.2779,61.247,61.2779,1363.0
2015-07-20 09:45:00,79.45,79.45,79.41,79.45,10998.0,61.2779,61.2779,61.247,61.2779,10998.0
2015-07-20 09:50:00,79.44,79.46,79.41,79.41,7635.0,61.2702,61.2856,61.247,61.247,7635.0
2015-07-20 09:55:00,79.44,79.46,79.42,79.42,7279.0,61.2702,61.2856,61.2547,61.2547,7279.0
2015-07-20 10:00:00,79.42,79.46,79.42,79.46,410.0,61.2547,61.2856,61.2547,61.2856,410.0
2015-07-20 10:05:00,79.44,79.44,79.43,79.44,635.0,61.2702,61.2702,61.2624,61.2702,635.0
2015-07-20 10:10:00,79.44,79.46,79.44,79.44,1179.0,61.2702,61.2856,61.2702,61.2702,1179.0
2015-07-20 10:15:00,79.46,79.46,79.44,79.46,1957.0,61.2856,61.2856,61.2702,61.2856,1957.0
2015-07-20 10:20:00,79.46,79.46,79.45,79.46,1600.0,61.2856,61.2856,61.2779,61.2856,1600.0
2015-07-20 10:25:00,79.46,79.48,79.45,79.48,14634.0,61.2856,61.301,61.2779,61.301,14634.0
2015-07-20 10:30:00,79.47,79.48,79.47,79.47,1492.0,61.2933,61.301,61.2933,61.2933,1492.0
2015-07-20 10:35:00,79.48,79.48,79.47,79.47,2178.0,61.301,61.301,61.2933,61.2933,2178.0
2015-07-20 10:40:00,79.48,79.48,79.47,79.48,6351.0,61.301,61.301,61.2933,61.301,6351.0
2015-07-20 10:45:00,79.47,79.48,79.47,79.48,2033.0,61.2933,61.301,61.2933,61.301,2033.0
2015-07-20 10:50:00,79.48,79.48,79.47,79.48,1120.0,61.301,61.301,61.2933,61.301,1120.0
2015-07-20 10:55:00,79.48,79.48,79.47,79.48,1420.0,61.301,61.301,61.2933,61.301,1420.0
2015-07-20 11:00:00,79.48,79.48,79.47,79.47,3263.0,61.301,61.301,61.2933,61.2933,3263.0
2015-07-20 11:05:00,79.48,79.48,79.47,79.48,6006.0,61.301,61.301,61.2933,61.301,6006.0
2015-07-20 11:10:00,79.48,79.48,79.47,79.47,622.0,61.301,61.301,61.2933,61.2933,622.0
2015-07-20 11:15:00,79.47,79.48,79.47,79.48,3250.0,61.2933,61.301,61.2933,61.301,3250.0
2015-07-20 11:20:00,79.48,79.48,79.47,79.47,5652.0,61.301,61.301,61.2933,61.2933,5652.0
2015-07-20 11:25:00,79.48,79.48,79.47,79.47,12461.0,61.301,61.301,61.2933,61.2933,12461.0
2015-07-20 11:30:00,79.47,79.48,79.47,79.47,3130.0,61.2933,61.301,61.2933,61.2933,3130.0
2015-07-20 11:35:00,79.48,79.48,79.47,79.48,2950.0,61.301,61.301,61.2933,61.301,2950.0
2015-07-20 11:40:00,79.48,79.48,79.47,79.48,6029.0,61.301,61.301,61.2933,61.301,6029.0
2015-07-20 11:45:00,79.48,79.48,79.47,79.48,1623.0,61.301,61.301,61.2933,61.301,1623.0
2015-07-20 11:50:00,79.48,79.48,79.47,79.47,1543.0,61.301,61.301,61.2933,61.2933,1543.0
2015-07-20 11:55:00,79.48,79.48,79.47,79.48,5162.0,61.301,61.301,61.2933,61.301,5162.0
2015-07-20 12:00:00,79.48,79.48,79.47,79.48,4029.0,61.301,61.301,61.2933,61.301,4029.0
2015-07-20 12:05:00,79.48,79.48,79.47,79.48,1943.0,61.301,61.301,61.2933,61.301,1943.0
2015-07-20 12:10:00,79.48,79.48,79.47,79.48,2621.0,61.301,61.301,61.2933,61.301,2621.0
2015-07-20 12:15:00,79.48,79.48,79.47,79.48,4533.0,61.301,61.301,61.2933,61.301,4533.0
2015-07-20 12:20:00,79.48,79.48,79.46,79.48,14784.0,61.301,61.301,61.2856,61.301,14784.0
2015-07-20 12:25:00,79.48,79.48,79.47,79.47,2965.0,61.301,61.301,61.2933,61.2933,2965.0
2015-07-20 12:30:00,79.48,79.48,79.47,79.48,2070.0,61.301,61.301,61.2933,61.301,2070.0
2015-07-20 12:35:00,79.48,79.48,79.47,79.47,5515.0,61.301,61.301,61.2933,61.2933,5515.0
2015-07-20 12:40:00,79.47,79.48,79.47,79.48,869.0,61.2933,61.301,61.2933,61.301,869.0
2015-07-20 12:45:00,79.47,79.48,79.47,79.48,4183.0,61.2933,61.301,61.2933,61.301,4183.0
2015-07-20 12:50:00,79.47,79.48,79.47,79.47,4567.0,61.2933,61.301,61.2933,61.2933,4567.0
2015-07-20 12:55:00,79.48,79.48,79.47,79.48,260.0,61.301,61.301,61.2933,61.301,260.0
2015-07-20 13:00:00,79.48,79.48,79.47,79.48,1416.0,61.301,61.301,61.2933,61.301,1416.0
2015-07-20 13:05:00,79.47,79.48,79.47,79.48,1486.0,61.2933,61.301,61.2933,61.301,1486.0
2015-07-20 13:10:00,79.48,79.48,79.47,79.47,551.0,61.301,61.301,61.2933,61.2933,551.0
2015-07-20 13:15:00,79.47,79.48,79.47,79.47,1311.0,61.2933,61.301,61.2933,61.2933,1311.0
2015-07-20 13:20:00,79.48,79.48,79.47,79.47,1953.0,61.301,61.301,61.2933,61.2933,1953.0
2015-07-20 13:25:00,79.47,79.48,79.47,79.47,1501.0,61.2933,61.301,61.2933,61.2933,1501.0
2015-07-20 13:30:00,79.48,79.48,79.47,79.47,6304.0,61.301,61.301,61.2933,61.2933,6304.0
2015-07-20 13:35:00,79.47,79.48,79.47,79.47,1058.0,61.2933,61.301,61.2933,61.2933,1058.0
2015-07-20 13:40:00,79.48,79.48,79.47,79.48,1008.0,61.301,61.301,61.2933,61.301,1008.0
2015-07-20 13:45:00,79.48,79.48,79.47,79.47,2173.0,61.301,61.301,61.2933,61.2933,2173.0
2015-07-20 13:50:00,79.48,79.48,79.47,79.48,1360.0,61.301,61.301,61.2933,61.301,1360.0
2015-07-20 13:55:00,79.48,79.48,79.47,79.48,4553.0,61.301,61.301,61.2933,61.301,4553.0
2015-07-20 14:00:00,79.47,79.48,79.47,79.47,5264.0,61.2933,61.301,61.2933,61.2933,5264.0
2015-07-20 14:05:00,79.47,79.48,79.47,79.48,2401.0,61.2933,61.301,61.2933,61.301,2401.0
2015-07-20 14:10:00,79.47,79.49,79.47,79.49,11257.0,61.2933,61.3087,61.2933,61.3087,11257.0
2015-07-20 14:15:00,79.49,79.49,79.48,79.48,1184.0,61.3087,61.3087,61.301,61.301,1184.0
2015-07-20 14:20:00,79.48,79.5,79.48,79.48,3612.0,61.301,61.3164,61.301,61.301,3612.0
2015-07-20 14:25:00,79.49,79.5,79.48,79.48,4359.0,61.3087,61.3164,61.301,61.301,4359.0
2015-07-20 14:30:00,79.49,79.5,79.48,79.49,8212.0,61.3087,61.3164,61.301,61.3087,8212.0
2015-07-20 14:35:00,79.5,79.5,79.49,79.49,3088.0,61.3164,61.3164,61.3087,61.3087,3088.0
2015-07-20 14:40:00,79.49,79.5,79.49,79.49,4626.0,61.3087,61.3164,61.3087,61.3087,4626.0
2015-07-20 14:45:00,79.5,79.5,79.49,79.49,2810.0,61.3164,61.3164,61.3087,61.3087,2810.0
2015-07-20 14:50:00,79.48,79.49,79.48,79.49,1485.0,61.301,61.3087,61.301,61.3087,1485.0
2015-07-20 14:55:00,79.49,79.49,79.49,79.49,311.0,61.3087,61.3087,61.3087,61.3087,311.0
2015-07-20 15:00:00,79.49,79.5,79.48,79.5,49434.0,61.3087,61.3164,61.301,61.3164,49434.0
2015-07-20 15:05:00,79.5,79.5,79.48,79.49,7518.0,61.3164,61.3164,61.301,61.3087,7518.0
2015-07-20 15:10:00,79.49,79.49,79.48,79.48,4604.0,61.3087,61.3087,61.301,61.301,4604.0
2015-07-20 15:15:00,79.49,79.49,79.48,79.48,1450.0,61.3087,61.3087,61.301,61.301,1450.0
2015-07-20 15:20:00,79.48,79.5,79.46,79.47,162009.0,61.301,61.3164,61.2856,61.2933,162009.0
2015-07-20 15:25:00,79.47,79.48,79.46,79.47,4696.0,61.2933,61.301,61.2856,61.2933,4696.0
2015-07-20 15:30:00,79.47,79.5,79.46,79.49,8112.0,61.2933,61.3164,61.2856,61.3087,8112.0
2015-07-20 15:35:00,79.5,79.5,79.49,79.49,11077.0,61.3164,61.3164,61.3087,61.3087,11077.0
2015-07-20 15:40:00,79.5,79.5,79.49,79.5,874.0,61.3164,61.3164,61.3087,61.3164,874.0
2015-07-20 15:45:00,79.5,79.5,79.48,79.49,1514.0,61.3164,61.3164,61.301,61.3087,1514.0
2015-07-20 15:50:00,79.48,79.48,79.47,79.47,6762.0,61.301,61.301,61.2933,61.2933,6762.0
2015-07-20 15:55:00,79.47,79.48,79.47,79.48,6335.0,61.2933,61.301,61.2933,61.301,6335.0
2015-07-21 09:30:00,79.48,79.49,79.47,79.48,11315.0,61.301,61.3087,61.2933,61.301,11315.0
2015-07-21 09:35:00,79.48,79.48,79.46,79.46,525.0,61.301,61.301,61.2856,61.2856,525.0
2015-07-21 09:40:00,79.47,79.48,79.46,79.48,1121.0,61.2933,61.301,61.2856,61.301,1121.0
2015-07-21 09:45:00,79.47,79.47,79.46,79.46,3358.0,61.2933,61.2933,61.2856,61.2856,3358.0
2015-07-21 09:50:00,79.46,79.48,79.45,79.48,4489.0,61.2856,61.301,61.2779,61.301,4489.0
2015-07-21 09:55:00,79.46,79.48,79.46,79.48,6795.0,61.2856,61.301,61.2856,61.301,6795.0
2015-07-21 10:00:00,79.48,79.5,79.47,79.47,1183.0,61.301,61.3164,61.2933,61.2933,1183.0
2015-07-21 10:05:00,79.49,79.5,79.47,79.5,4276.0,61.3087,61.3164,61.2933,61.3164,4276.0
2015-07-21 10:10:00,79.5,79.5,79.48,79.5,5114.0,61.3164,61.3164,61.301,61.3164,5114.0
2015-07-21 10:15:00,79.48,79.49,79.48,79.49,8317.0,61.301,61.3087,61.301,61.3087,8317.0
2015-07-21 10:20:00,79.48,79.49,79.46,79.47,3290.0,61.301,61.3087,61.2856,61.2933,3290.0
2015-07-21 10:25:00,79.48,79.48,79.47,79.48,4378.0,61.301,61.301,61.2933,61.301,4378.0
2015-07-21 10:30:00,79.48,79.49,79.48,79.49,1810.0,61.301,61.3087,61.301,61.3087,1810.0
2015-07-21 10:35:00,79.49,79.5,79.49,79.5,2094.0,61.3087,61.3164,61.3087,61.3164,2094.0
2015-07-21 10:40:00,79.5,79.5,79.48,79.5,2861.0,61.3164,61.3164,61.301,61.3164,2861.0
2015-07-21 10:45:00,79.5,79.52,79.49,79.5,10166.0,61.3164,61.3319,61.3087,61.3164,10166.0
2015-07-21 10:50:00,79.51,79.52,79.5,79.5,1792.0,61.3241,61.3319,61.3164,61.3164,1792.0
2015-07-21 10:55:00,79.52,79.52,79.5,79.5,3110.0,61.3319,61.3319,61.3164,61.3164,3110.0
2015-07-21 11:00:00,79.5,79.51,79.5,79.5,700.0,61.3164,61.3241,61.3164,61.3164,700.0
2015-07-21 11:05:00,79.5,79.51,79.5,79.51,1784.0,61.3164,61.3241,61.3164,61.3241,1784.0
2015-07-21 11:10:00,79.52,79.53,79.52,79.52,1580.0,61.3319,61.3396,61.3319,61.3319,1580.0
2015-07-21 11:15:00,79.52,79.53,79.51,79.52,7219.0,61.3319,61.3396,61.3241,61.3319,7219.0
2015-07-21 11:20:00,79.53,79.54,79.52,79.53,1498.0,61.3396,61.3473,61.3319,61.3396,1498.0
2015-07-21 11:25:00,79.54,79.54,79.53,79.53,8030.0,61.3473,61.3473,61.3396,61.3396,8030.0
2015-07-21 11:30:00,79.53,79.54,79.53,79.53,2521.0,61.3396,61.3473,61.3396,61.3396,2521.0
2015-07-21 11:35:00,79.54,79.54,79.53,79.54,628.0,61.3473,61.3473,61.3396,61.3473,628.0
2015-07-21 11:40:00,79.53,79.54,79.53,79.54,2192.0,61.3396,61.3473,61.3396,61.3473,2192.0
2015-07-21 11:45:00,79.54,79.54,79.53,79.53,943.0,61.3473,61.3473,61.3396,61.3396,943.0
2015-07-21 11:50:00,79.54,79.54,79.53,79.54,3723.0,61.3473,61.3473,61.3396,61.3473,3723.0
2015-07-21 11:55:00,79.54,79.54,79.53,79.54,11157.0,61.3473,61.3473,61.3396,61.3473,11157.0
2015-07-21 12:00:00,79.54,79.54,79.53,79.53,2692.0,61.3473,61.3473,61.3396,61.3396,2692.0
2015-07-21 12:05:00,79.53,79.54,79.53,79.54,6785.0,61.3396,61.3473,61.3396,61.3473,6785.0
2015-07-21 12:10:00,79.54,79.54,79.53,79.54,1780.0,61.3473,61.3473,61.3396,61.3473,1780.0
2015-07-21 12:15:00,79.53,79.54,79.53,79.53,6105.0,61.3396,61.3473,61.3396,61.3396,6105.0
2015-07-21 12:20:00,79.54,79.54,79.53,79.53,955.0,61.3473,61.3473,61.3396,61.3396,955.0
2015-07-21 12:25:00,79.53,79.54,79.52,79.52,2392.0,61.3396,61.3473,61.3319,61.3319,2392.0
2015-07-21 12:30:00,79.52,79.54,79.52,79.53,723.0,61.3319,61.3473,61.3319,61.3396,723.0
2015-07-21 12:35:00,79.53,79.54,79.52,79.53,10650.0,61.3396,61.3473,61.3319,61.3396,10650.0
2015-07-21 12:40:00,79.53,79.54,79.52,79.53,2034.0,61.3396,61.3473,61.3319,61.3396,2034.0
2015-07-21 12:45:00,79.53,79.54,79.52,79.53,6606.0,61.3396,61.3473,61.3319,61.3396,6606.0
2015-07-21 12:50:00,79.53,79.54,79.52,79.53,1250.0,61.3396,61.3473,61.3319,61.3396,1250.0
2015-07-21 12:55:00,79.53,79.54,79.53,79.53,5874.0,61.3396,61.3473,61.3396,61.3396,5874.0
2015-07-21 13:00:00,79.53,79.54,79.52,79.53,1700.0,61.3396,61.3473,61.3319,61.3396,1700.0
2015-07-21 13:05:00,79.52,79.54,79.52,79.53,7512.0,61.3319,61.3473,61.3319,61.3396,7512.0
2015-07-21 13:10:00,79.53,79.54,79.52,79.54,10851.0,61.3396,61.3473,61.3319,61.3473,10851.0
2015-07-21 13:15:00,79.53,79.53,79.51,79.53,2781.0,61.3396,61.3396,61.3241,61.3396,2781.0
2015-07-21 13:20:00,79.53,79.54,79.51,79.52,11507.0,61.3396,61.3473,61.3241,61.3319,11507.0
2015-07-21 13:25:00,79.52,79.54,79.52,79.54,1023.0,61.3319,61.3473,61.3319,61.3473,1023.0
2015-07-21 13:30:00,79.54,79.54,79.52,79.53,4828.0,61.3473,61.3473,61.3319,61.3396,4828.0
2015-07-21 13:35:00,79.53,79.55,79.52,79.55,18381.0,61.3396,61.355,61.3319,61.355,18381.0
2015-07-21 13:40:00,79.53,79.55,79.53,79.54,7828.0,61.3396,61.355,61.3396,61.3473,7828.0
2015-07-21 13:45:00,79.55,79.55,79.53,79.53,5159.0,61.355,61.355,61.3396,61.3396,5159.0
2015-07-21 13:50:00,79.53,79.55,79.53,79.55,8480.0,61.3396,61.355,61.3396,61.355,8480.0
2015-07-21 13:55:00,79.54,79.55,79.53,79.55,7177.0,61.3473,61.355,61.3396,61.355,7177.0
2015-07-21 14:00:00,79.55,79.55,79.53,79.54,2010.0,61.355,61.355,61.3396,61.3473,2010.0
2015-07-21 14:05:00,79.54,79.54,79.52,79.53,4992.0,61.3473,61.3473,61.3319,61.3396,4992.0
2015-07-21 14:10:00,79.53,79.54,79.52,79.53,4829.0,61.3396,61.3473,61.3319,61.3396,4829.0
2015-07-21 14:15:00,79.53,79.54,79.52,79.53,1225.0,61.3396,61.3473,61.3319,61.3396,1225.0
2015-07-21 14:20:00,79.53,79.54,79.52,79.53,10118.0,61.3396,61.3473,61.3319,61.3396,10118.0
2015-07-21 14:25:00,79.54,79.54,79.52,79.53,7194.0,61.3473,61.3473,61.3319,61.3396,7194.0
2015-07-21 14:30:00,79.53,79.53,79.51,79.52,22220.0,61.3396,61.3396,61.3241,61.3319,22220.0
2015-07-21 14:35:00,79.51,79.52,79.51,79.52,16487.0,61.3241,61.3319,61.3241,61.3319,16487.0
2015-07-21 14:40:00,79.52,79.52,79.51,79.52,11181.0,61.3319,61.3319,61.3241,61.3319,11181.0
2015-07-21 14:45:00,79.53,79.53,79.51,79.52,7685.0,61.3396,61.3396,61.3241,61.3319,7685.0
2015-07-21 14:50:00,79.51,79.53,79.51,79.52,3652.0,61.3241,61.3396,61.3241,61.3319,3652.0
2015-07-21 14:55:00,79.52,79.53,79.51,79.52,4519.0,61.3319,61.3396,61.3241,61.3319,4519.0
2015-07-21 15:00:00,79.51,79.52,79.51,79.51,5527.0,61.3241,61.3319,61.3241,61.3241,5527.0
2015-07-21 15:05:00,79.52,79.52,79.51,79.52,5112.0,61.3319,61.3319,61.3241,61.3319,5112.0
2015-07-21 15:10:00,79.52,79.52,79.51,79.51,4078.0,61.3319,61.3319,61.3241,61.3241,4078.0
2015-07-21 15:15:00,79.51,79.51,79.49,79.51,1968.0,61.3241,61.3241,61.3087,61.3241,1968.0
2015-07-21 15:20:00,79.5,79.52,79.5,79.52,9533.0,61.3164,61.3319,61.3164,61.3319,9533.0
2015-07-21 15:25:00,79.5,79.52,79.5,79.52,2253.0,61.3164,61.3319,61.3164,61.3319,2253.0
2015-07-21 15:30:00,79.52,79.52,79.5,79.52,7396.0,61.3319,61.3319,61.3164,61.3319,7396.0
2015-07-21 15:35:00,79.52,79.53,79.51,79.52,5640.0,61.3319,61.3396,61.3241,61.3319,5640.0
2015-07-21 15:40:00,79.51,79.53,79.51,79.53,3747.0,61.3241,61.3396,61.3241,61.3396,3747.0
2015-07-21 15:45:00,79.52,79.53,79.51,79.52,1433.0,61.3319,61.3396,61.3241,61.3319,1433.0
2015-07-21 15:50:00,79.51,79.53,79.51,79.51,6040.0,61.3241,61.3396,61.3241,61.3241,6040.0
2015-07-21 15:55:00,79.51,79.52,79.5,79.51,5550.0,61.3241,61.3319,61.3164,61.3241,5550.0
2015-07-22 09:30:00,79.5,79.53,79.49,79.53,14981.0,61.3164,61.3396,61.3087,61.3396,14981.0
2015-07-22 09:35:00,79.52,79.53,79.48,79.52,14969.0,61.3319,61.3396,61.301,61.3319,14969.0
2015-07-22 09:40:00,79.52,79.53,79.5,79.52,3162.0,61.3319,61.3396,61.3164,61.3319,3162.0
2015-07-22 09:45:00,79.52,79.53,79.5,79.53,19608.0,61.3319,61.3396,61.3164,61.3396,19608.0
2015-07-22 09:50:00,79.5,79.54,79.5,79.51,8926.0,61.3164,61.3473,61.3164,61.3241,8926.0
2015-07-22 09:55:00,79.51,79.52,79.5,79.5,1608.0,61.3241,61.3319,61.3164,61.3164,1608.0
2015-07-22 10:00:00,79.51,79.52,79.5,79.51,2200.0,61.3241,61.3319,61.3164,61.3241,2200.0
2015-07-22 10:05:00,79.51,79.52,79.5,79.51,20754.0,61.3241,61.3319,61.3164,61.3241,20754.0
2015-07-22 10:10:00,79.52,79.57,79.52,79.55,26833.0,61.3319,61.3704,61.3319,61.355,26833.0
2015-07-22 10:15:00,79.54,79.55,79.54,79.55,1836.0,61.3473,61.355,61.3473,61.355,1836.0
2015-07-22 10:20:00,79.54,79.56,79.52,79.53,2197.0,61.3473,61.3627,61.3319,61.3396,2197.0
2015-07-22 10:25:00,79.55,79.55,79.54,79.55,1392.0,61.355,61.355,61.3473,61.355,1392.0
2015-07-22 10:30:00,79.55,79.56,79.54,79.55,2009.0,61.355,61.3627,61.3473,61.355,2009.0
2015-07-22 10:35:00,79.54,79.55,79.54,79.55,757.0,61.3473,61.355,61.3473,61.355,757.0
2015-07-22 10:40:00,79.54,79.55,79.54,79.55,1458.0,61.3473,61.355,61.3473,61.355,1458.0
2015-07-22 10:45:00,79.54,79.55,79.52,79.53,8467.0,61.3473,61.355,61.3319,61.3396,8467.0
2015-07-22 10:50:00,79.53,79.54,79.52,79.54,477.0,61.3396,61.3473,61.3319,61.3473,477.0
2015-07-22 10:55:00,79.54,79.55,79.53,79.55,3193.0,61.3473,61.355,61.3396,61.355,3193.0
2015-07-22 11:00:00,79.54,79.55,79.53,79.55,7671.0,61.3473,61.355,61.3396,61.355,7671.0
2015-07-22 11:05:00,79.55,79.55,79.54,79.54,10489.0,61.355,61.355,61.3473,61.3473,10489.0
2015-07-22 11:10:00,79.54,79.55,79.54,79.55,521.0,61.3473,61.355,61.3473,61.355,521.0
2015-07-22 11:15:00,79.54,79.55,79.53,79.54,2949.0,61.3473,61.355,61.3396,61.3473,2949.0
2015-07-22 11:20:00,79.53,79.54,79.53,79.53,10813.0,61.3396,61.3473,61.3396,61.3396,10813.0
2015-07-22 11:25:00,79.54,79.54,79.52,79.52,5542.0,61.3473,61.3473,61.3319,61.3319,5542.0
2015-07-22 11:30:00,79.53,79.53,79.52,79.53,4328.0,61.3396,61.3396,61.3319,61.3396,4328.0
2015-07-22 11:35:00,79.52,79.53,79.52,79.52,1355.0,61.3319,61.3396,61.3319,61.3319,1355.0
2015-07-22 11:40:00,79.53,79.53,79.52,79.53,3583.0,61.3396,61.3396,61.3319,61.3396,3583.0
2015-07-22 11:45:00,79.53,79.53,79.52,79.53,4442.0,61.3396,61.3396,61.3319,61.3396,4442.0
2015-07-22 11:50:00,79.52,79.53,79.52,79.53,871.0,61.3319,61.3396,61.3319,61.3396,871.0
2015-07-22 11:55:00,79.52,79.53,79.52,79.52,4112.0,61.3319,61.3396,61.3319,61.3319,4112.0
2015-07-22 12:00:00,79.52,79.53,79.52,79.52,3448.0,61.3319,61.3396,61.3319,61.3319,3448.0
2015-07-22 12:05:00,79.53,79.53,79.52,79.53,6566.0,61.3396,61.3396,61.3319,61.3396,6566.0
2015-07-22 12:10:00,79.53,79.53,79.52,79.53,3704.0,61.3396,61.3396,61.3319,61.3396,3704.0
2015-07-22 12:15:00,79.52,79.53,79.52,79.52,2031.0,61.3319,61.3396,61.3319,61.3319,2031.0
2015-07-22 12:20:00,79.53,79.53,79.52,79.53,11955.0,61.3396,61.3396,61.3319,61.3396,11955.0
2015-07-22 12:25:00,79.53,79.53,79.53,79.53,0.0,61.3396,61.3396,61.3396,61.3396,0.0
2015-07-22 12:30:00,79.51,79.52,79.51,79.52,576.0,61.3241,61.3319,61.3241,61.3319,576.0
2015-07-22 12:35:00,79.52,79.52,79.51,79.52,2432.0,61.3319,61.3319,61.3241,61.3319,2432.0
2015-07-22 12:40:00,79.51,79.51,79.5,79.5,7636.0,61.3241,61.3241,61.3164,61.3164,7636.0
2015-07-22 12:45:00,79.5,79.51,79.5,79.51,1071.0,61.3164,61.3241,61.3164,61.3241,1071.0
2015-07-22 12:50:00,79.5,79.51,79.5,79.5,947.0,61.3164,61.3241,61.3164,61.3164,947.0
2015-07-22 12:55:00,79.51,79.51,79.48,79.49,10421.0,61.3241,61.3241,61.301,61.3087,10421.0
2015-07-22 13:00:00,79.49,79.5,79.48,79.49,8035.0,61.3087,61.3164,61.301,61.3087,8035.0
2015-07-22 13:05:00,79.48,79.49,79.48,79.48,3428.0,61.301,61.3087,61.301,61.301,3428.0
2015-07-22 13:10:00,79.48,79.49,79.47,79.47,4944.0,61.301,61.3087,61.2933,61.2933,4944.0
2015-07-22 13:15:00,79.47,79.49,79.47,79.47,9111.0,61.2933,61.3087,61.2933,61.2933,9111.0
2015-07-22 13:20:00,79.47,79.48,79.46,79.46,3317.0,61.2933,61.301,61.2856,61.2856,3317.0
2015-07-22 13:25:00,79.47,79.48,79.46,79.47,5022.0,61.2933,61.301,61.2856,61.2933,5022.0
2015-07-22 13:30:00,79.48,79.48,79.47,79.48,204.0,61.301,61.301,61.2933,61.301,204.0
2015-07-22 13:35:00,79.48,79.48,79.47,79.47,1914.0,61.301,61.301,61.2933,61.2933,1914.0
2015-07-22 13:40:00,79.49,79.49,79.47,79.49,1047.0,61.3087,61.3087,61.2933,61.3087,1047.0
2015-07-22 13:45:00,79.48,79.48,79.47,79.47,1719.0,61.301,61.301,61.2933,61.2933,1719.0
2015-07-22 13:50:00,79.48,79.49,79.47,79.48,2486.0,61.301,61.3087,61.2933,61.301,2486.0
2015-07-22 13:55:00,79.49,79.49,79.48,79.48,408.0,61.3087,61.3087,61.301,61.301,408.0
2015-07-22 14:00:00,79.48,79.49,79.48,79.49,676.0,61.301,61.3087,61.301,61.3087,676.0
2015-07-22 14:05:00,79.48,79.49,79.48,79.48,492.0,61.301,61.3087,61.301,61.301,492.0
2015-07-22 14:10:00,79.49,79.49,79.48,79.49,510.0,61.3087,61.3087,61.301,61.3087,510.0
2015-07-22 14:15:00,79.49,79.49,79.48,79.49,1477.0,61.3087,61.3087,61.301,61.3087,1477.0
2015-07-22 14:20:00,79.49,79.5,79.48,79.5,6201.0,61.3087,61.3164,61.301,61.3164,6201.0
2015-07-22 14:25:00,79.49,79.51,79.49,79.51,4111.0,61.3087,61.3241,61.3087,61.3241,4111.0
2015-07-22 14:30:00,79.5,79.52,79.5,79.51,7786.0,61.3164,61.3319,61.3164,61.3241,7786.0
2015-07-22 14:35:00,79.51,79.51,79.5,79.51,5401.0,61.3241,61.3241,61.3164,61.3241,5401.0
2015-07-22 14:40:00,79.51,79.52,79.5,79.5,3186.0,61.3241,61.3319,61.3164,61.3164,3186.0
2015-07-22 14:45:00,79.51,79.52,79.5,79.51,13127.0,61.3241,61.3319,61.3164,61.3241,13127.0
2015-07-22 14:50:00,79.51,79.52,79.5,79.52,1289.0,61.3241,61.3319,61.3164,61.3319,1289.0
2015-07-22 14:55:00,79.51,79.52,79.51,79.51,2084.0,61.3241,61.3319,61.3241,61.3241,2084.0
2015-07-22 15:00:00,79.52,79.52,79.51,79.52,15072.0,61.3319,61.3319,61.3241,61.3319,15072.0
2015-07-22 15:05:00,79.51,79.52,79.5,79.5,9975.0,61.3241,61.3319,61.3164,61.3164,9975.0
2015-07-22 15:10:00,79.5,79.5,79.48,79.5,87512.0,61.3164,61.3164,61.301,61.3164,87512.0
2015-07-22 15:15:00,79.5,79.5,79.49,79.5,10968.0,61.3164,61.3164,61.3087,61.3164,10968.0
2015-07-22 15:20:00,79.5,79.5,79.49,79.5,2515.0,61.3164,61.3164,61.3087,61.3164,2515.0
2015-07-22 15:25:00,79.5,79.5,79.46,79.48,11685.0,61.3164,61.3164,61.2856,61.301,11685.0
2015-07-22 15:30:00,79.49,79.49,79.48,79.49,2697.0,61.3087,61.3087,61.301,61.3087,2697.0
2015-07-22 15:35:00,79.48,79.51,79.48,79.49,7217.0,61.301,61.3241,61.301,61.3087,7217.0
2015-07-22 15:40:00,79.5,79.5,79.49,79.49,9186.0,61.3164,61.3164,61.3087,61.3087,9186.0
2015-07-22 15:45:00,79.49,79.5,79.49,79.5,3070.0,61.3087,61.3164,61.3087,61.3164,3070.0
2015-07-22 15:50:00,79.49,79.49,79.47,79.48,9950.0,61.3087,61.3087,61.2933,61.301,9950.0
2015-07-22 15:55:00,79.5,79.5,79.46,79.46,17104.0,61.3164,61.3164,61.2856,61.2856,17104.0
2015-07-23 09:30:00,79.42,79.48,79.42,79.45,43594.0,61.2547,61.301,61.2547,61.2779,43594.0
2015-07-23 09:35:00,79.42,79.47,79.42,79.47,1289.0,61.2547,61.2933,61.2547,61.2933,1289.0
2015-07-23 09:40:00,79.45,79.47,79.44,79.45,2033.0,61.2779,61.2933,61.2702,61.2779,2033.0
2015-07-23 09:45:00,79.45,79.47,79.44,79.45,2102.0,61.2779,61.2933,61.2702,61.2779,2102.0
2015-07-23 09:50:00,79.45,79.46,79.45,79.45,892.0,61.2779,61.2856,61.2779,61.2779,892.0
2015-07-23 09:55:00,79.45,79.49,79.44,79.49,4097.0,61.2779,61.3087,61.2702,61.3087,4097.0
2015-07-23 10:00:00,79.46,79.48,79.44,79.46,4228.0,61.2856,61.301,61.2702,61.2856,4228.0
2015-07-23 10:05:00,79.46,79.48,79.44,79.44,4858.0,61.2856,61.301,61.2702,61.2702,4858.0
2015-07-23 10:10:00,79.46,79.46,79.44,79.46,3143.0,61.2856,61.2856,61.2702,61.2856,3143.0
2015-07-23 10:15:00,79.45,79.46,79.42,79.44,1848.0,61.2779,61.2856,61.2547,61.2702,1848.0
2015-07-23 10:20:00,79.45,79.45,79.43,79.45,6158.0,61.2779,61.2779,61.2624,61.2779,6158.0
2015-07-23 10:25:00,79.44,79.48,79.43,79.46,26745.0,61.2702,61.301,61.2624,61.2856,26745.0
2015-07-23 10:30:00,79.44,79.49,79.44,79.47,4673.0,61.2702,61.3087,61.2702,61.2933,4673.0
2015-07-23 10:35:00,79.48,79.48,79.47,79.48,662.0,61.301,61.301,61.2933,61.301,662.0
2015-07-23 10:40:00,79.46,79.48,79.45,79.48,6818.0,61.2856,61.301,61.2779,61.301,6818.0
2015-07-23 10:45:00,79.45,79.49,79.45,79.45,1676.0,61.2779,61.3087,61.2779,61.2779,1676.0
2015-07-23 10:50:00,79.47,79.48,79.45,79.48,3246.0,61.2933,61.301,61.2779,61.301,3246.0
2015-07-23 10:55:00,79.45,79.47,79.45,79.45,449.0,61.2779,61.2933,61.2779,61.2779,449.0
2015-07-23 11:00:00,79.47,79.48,79.46,79.47,3284.0,61.2933,61.301,61.2856,61.2933,3284.0
2015-07-23 11:05:00,79.45,79.47,79.45,79.47,2189.0,61.2779,61.2933,61.2779,61.2933,2189.0
2015-07-23 11:10:00,79.46,79.47,79.45,79.45,5122.0,61.2856,61.2933,61.2779,61.2779,5122.0
2015-07-23 11:15:00,79.45,79.46,79.45,79.46,1038.0,61.2779,61.2856,61.2779,61.2856,1038.0
2015-07-23 11:20:00,79.46,79.47,79.45,79.45,3451.0,61.2856,61.2933,61.2779,61.2779,3451.0
2015-07-23 11:25:00,79.46,79.47,79.45,79.47,4393.0,61.2856,61.2933,61.2779,61.2933,4393.0
2015-07-23 11:30:00,79.45,79.48,79.45,79.47,3973.0,61.2779,61.301,61.2779,61.2933,3973.0
2015-07-23 11:35:00,79.47,79.49,79.46,79.46,2858.0,61.2933,61.3087,61.2856,61.2856,2858.0
2015-07-23 11:40:00,79.48,79.48,79.46,79.46,600.0,61.301,61.301,61.2856,61.2856,600.0
2015-07-23 11:45:00,79.48,79.49,79.47,79.48,16753.0,61.301,61.3087,61.2933,61.301,16753.0
2015-07-23 11:50:00,79.48,79.49,79.47,79.48,4423.0,61.301,61.3087,61.2933,61.301,4423.0
2015-07-23 11:55:00,79.47,79.49,79.47,79.48,3345.0,61.2933,61.3087,61.2933,61.301,3345.0
2015-07-23 12:00:00,79.48,79.49,79.47,79.49,3121.0,61.301,61.3087,61.2933,61.3087,3121.0
2015-07-23 12:05:00,79.47,79.49,79.47,79.49,2600.0,61.2933,61.3087,61.2933,61.3087,2600.0
2015-07-23 12:10:00,79.48,79.49,79.47,79.47,2709.0,61.301,61.3087,61.2933,61.2933,2709.0
2015-07-23 12:15:00,79.47,79.48,79.46,79.48,675.0,61.2933,61.301,61.2856,61.301,675.0
2015-07-23 12:20:00,79.46,79.48,79.46,79.48,3362.0,61.2856,61.301,61.2856,61.301,3362.0
2015-07-23 12:25:00,79.48,79.49,79.47,79.49,2350.0,61.301,61.3087,61.2933,61.3087,2350.0
2015-07-23 12:30:00,79.48,79.5,79.48,79.5,1110.0,61.301,61.3164,61.301,61.3164,1110.0
2015-07-23 12:35:00,79.5,79.5,79.49,79.5,1407.0,61.3164,61.3164,61.3087,61.3164,1407.0
2015-07-23 12:40:00,79.49,79.49,79.48,79.48,21035.0,61.3087,61.3087,61.301,61.301,21035.0
2015-07-23 12:45:00,79.49,79.5,79.48,79.49,3471.0,61.3087,61.3164,61.301,61.3087,3471.0
2015-07-23 12:50:00,79.5,79.51,79.49,79.51,4990.0,61.3164,61.3241,61.3087,61.3241,4990.0
2015-07-23 12:55:00,79.5,79.51,79.5,79.5,1003.0,61.3164,61.3241,61.3164,61.3164,1003.0
2015-07-23 13:00:00,79.5,79.52,79.5,79.51,2994.0,61.3164,61.3319,61.3164,61.3241,2994.0
2015-07-23 13:05:00,79.51,79.52,79.51,79.52,1465.0,61.3241,61.3319,61.3241,61.3319,1465.0
2015-07-23 13:10:00,79.52,79.54,79.51,79.53,10647.0,61.3319,61.3473,61.3241,61.3396,10647.0
2015-07-23 13:15:00,79.53,79.54,79.53,79.53,334.0,61.3396,61.3473,61.3396,61.3396,334.0
2015-07-23 13:20:00,79.54,79.54,79.52,79.54,10128.0,61.3473,61.3473,61.3319,61.3473,10128.0
2015-07-23 13:25:00,79.54,79.54,79.52,79.54,3223.0,61.3473,61.3473,61.3319,61.3473,3223.0
2015-07-23 13:30:00,79.52,79.54,79.52,79.53,6247.0,61.3319,61.3473,61.3319,61.3396,6247.0
2015-07-23 13:35:00,79.52,79.53,79.51,79.53,1371.0,61.3319,61.3396,61.3241,61.3396,1371.0
2015-07-23 13:40:00,79.51,79.53,79.51,79.52,2745.0,61.3241,61.3396,61.3241,61.3319,2745.0
2015-07-23 13:45:00,79.53,79.53,79.51,79.52,849.0,61.3396,61.3396,61.3241,61.3319,849.0
2015-07-23 13:50:00,79.53,79.55,79.52,79.55,70777.0,61.3396,61.355,61.3319,61.355,70777.0
2015-07-23 13:55:00,79.54,79.55,79.53,79.53,2310.0,61.3473,61.355,61.3396,61.3396,2310.0
2015-07-23 14:00:00,79.55,79.55,79.54,79.55,844.0,61.355,61.355,61.3473,61.355,844.0
2015-07-23 14:05:00,79.54,79.55,79.53,79.53,2460.0,61.3473,61.355,61.3396,61.3396,2460.0
2015-07-23 14:10:00,79.54,79.55,79.53,79.55,8680.0,61.3473,61.355,61.3396,61.355,8680.0
2015-07-23 14:15:00,79.54,79.55,79.54,79.55,5816.0,61.3473,61.355,61.3473,61.355,5816.0
2015-07-23 14:20:00,79.55,79.55,79.54,79.55,3955.0,61.355,61.355,61.3473,61.355,3955.0
2015-07-23 14:25:00,79.54,79.56,79.54,79.55,1932.0,61.3473,61.3627,61.3473,61.355,1932.0
2015-07-23 14:30:00,79.55,79.56,79.55,79.56,1865.0,61.355,61.3627,61.355,61.3627,1865.0
2015-07-23 14:35:00,79.55,79.56,79.55,79.56,17524.0,61.355,61.3627,61.355,61.3627,17524.0
2015-07-23 14:40:00,79.56,79.56,79.55,79.56,1785.0,61.3627,61.3627,61.355,61.3627,1785.0
2015-07-23 14:45:00,79.55,79.56,79.55,79.56,8149.0,61.355,61.3627,61.355,61.3627,8149.0
2015-07-23 14:50:00,79.56,79.57,79.55,79.57,9358.0,61.3627,61.3704,61.355,61.3704,9358.0
2015-07-23 14:55:00,79.55,79.57,79.55,79.57,4194.0,61.355,61.3704,61.355,61.3704,4194.0
2015-07-23 15:00:00,79.56,79.57,79.55,79.56,4322.0,61.3627,61.3704,61.355,61.3627,4322.0
2015-07-23 15:05:00,79.56,79.57,79.55,79.56,3500.0,61.3627,61.3704,61.355,61.3627,3500.0
2015-07-23 15:10:00,79.55,79.57,79.55,79.57,350.0,61.355,61.3704,61.355,61.3704,350.0
2015-07-23 15:15:00,79.55,79.57,79.55,79.56,1785.0,61.355,61.3704,61.355,61.3627,1785.0
2015-07-23 15:20:00,79.56,79.58,79.56,79.57,22593.0,61.3627,61.3781,61.3627,61.3704,22593.0
2015-07-23 15:25:00,79.58,79.58,79.57,79.58,5280.0,61.3781,61.3781,61.3704,61.3781,5280.0
2015-07-23 15:30:00,79.58,79.58,79.57,79.58,7839.0,61.3781,61.3781,61.3704,61.3781,7839.0
2015-07-23 15:35:00,79.58,79.58,79.57,79.58,6616.0,61.3781,61.3781,61.3704,61.3781,6616.0
2015-07-23 15:40:00,79.58,79.58,79.57,79.57,1670.0,61.3781,61.3781,61.3704,61.3704,1670.0
2015-07-23 15:45:00,79.58,79.58,79.57,79.58,6991.0,61.3781,61.3781,61.3704,61.3781,6991.0
2015-07-23 15:50:00,79.58,79.58,79.57,79.58,3255.0,61.3781,61.3781,61.3704,61.3781,3255.0
2015-07-23 15:55:00,79.57,79.58,79.56,79.58,18260.0,61.3704,61.3781,61.3627,61.3781,18260.0
2015-07-24 09:30:00,79.53,79.58,79.53,79.55,10003.0,61.3396,61.3781,61.3396,61.355,10003.0
2015-07-24 09:35:00,79.54,79.56,79.54,79.54,1108.0,61.3473,61.3627,61.3473,61.3473,1108.0
2015-07-24 09:40:00,79.54,79.56,79.52,79.56,2271.0,61.3473,61.3627,61.3319,61.3627,2271.0
2015-07-24 09:45:00,79.54,79.55,79.53,79.53,410.0,61.3473,61.355,61.3396,61.3396,410.0
2015-07-24 09:50:00,79.55,79.55,79.53,79.54,1442.0,61.355,61.355,61.3396,61.3473,1442.0
2015-07-24 09:55:00,79.54,79.55,79.53,79.53,2226.0,61.3473,61.355,61.3396,61.3396,2226.0
2015-07-24 10:00:00,79.55,79.55,79.53,79.55,3583.0,61.355,61.355,61.3396,61.355,3583.0
2015-07-24 10:05:00,79.54,79.55,79.54,79.55,5924.0,61.3473,61.355,61.3473,61.355,5924.0
2015-07-24 10:10:00,79.55,79.56,79.54,79.56,33384.0,61.355,61.3627,61.3473,61.3627,33384.0
2015-07-24 10:15:00,79.56,79.56,79.53,79.54,1286.0,61.3627,61.3627,61.3396,61.3473,1286.0
2015-07-24 10:20:00,79.53,79.55,79.53,79.53,1990.0,61.3396,61.355,61.3396,61.3396,1990.0
2015-07-24 10:25:00,79.54,79.55,79.53,79.55,2191.0,61.3473,61.355,61.3396,61.355,2191.0
2015-07-24 10:30:00,79.55,79.55,79.54,79.55,1165.0,61.355,61.355,61.3473,61.355,1165.0
2015-07-24 10:35:00,79.54,79.56,79.54,79.56,1711.0,61.3473,61.3627,61.3473,61.3627,1711.0
2015-07-24 10:40:00,79.56,79.57,79.55,79.56,2346.0,61.3627,61.3704,61.355,61.3627,2346.0
2015-07-24 10:45:00,79.55,79.56,79.55,79.55,4805.0,61.355,61.3627,61.355,61.355,4805.0
2015-07-24 10:50:00,79.56,79.56,79.55,79.56,6553.0,61.3627,61.3627,61.355,61.3627,6553.0
2015-07-24 10:55:00,79.55,79.56,79.55,79.55,300.0,61.355,61.3627,61.355,61.355,300.0
2015-07-24 11:00:00,79.56,79.57,79.55,79.56,7237.0,61.3627,61.3704,61.355,61.3627,7237.0
2015-07-24 11:05:00,79.56,79.58,79.55,79.58,2344.0,61.3627,61.3781,61.355,61.3781,2344.0
2015-07-24 11:10:00,79.56,79.58,79.56,79.58,5488.0,61.3627,61.3781,61.3627,61.3781,5488.0
2015-07-24 11:15:00,79.59,79.59,79.58,79.58,3663.0,61.3858,61.3858,61.3781,61.3781,3663.0
2015-07-24 11:20:00,79.58,79.59,79.57,79.57,6577.0,61.3781,61.3858,61.3704,61.3704,6577.0
2015-07-24 11:25:00,79.57,79.58,79.56,79.57,1188.0,61.3704,61.3781,61.3627,61.3704,1188.0
2015-07-24 11:30:00,79.58,79.59,79.56,79.59,23475.0,61.3781,61.3858,61.3627,61.3858,23475.0
2015-07-24 11:35:00,79.58,79.59,79.57,79.59,1037.0,61.3781,61.3858,61.3704,61.3858,1037.0
2015-07-24 11:40:00,79.57,79.59,79.57,79.58,2414.0,61.3704,61.3858,61.3704,61.3781,2414.0
2015-07-24 11:45:00,79.59,79.59,79.57,79.57,6793.0,61.3858,61.3858,61.3704,61.3704,6793.0
2015-07-24 11:50:00,79.58,79.58,79.56,79.58,4099.0,61.3781,61.3781,61.3627,61.3781,4099.0
2015-07-24 11:55:00,79.56,79.57,79.56,79.57,2228.0,61.3627,61.3704,61.3627,61.3704,2228.0
2015-07-24 12:00:00,79.57,79.57,79.55,79.55,5438.0,61.3704,61.3704,61.355,61.355,5438.0
2015-07-24 12:05:00,79.55,79.59,79.55,79.58,5181.0,61.355,61.3858,61.355,61.3781,5181.0
2015-07-24 12:10:00,79.58,79.58,79.55,79.55,1044.0,61.3781,61.3781,61.355,61.355,1044.0
2015-07-24 12:15:00,79.57,79.57,79.55,79.56,2621.0,61.3704,61.3704,61.355,61.3627,2621.0
2015-07-24 12:20:00,79.55,79.57,79.55,79.56,6435.0,61.355,61.3704,61.355,61.3627,6435.0
2015-07-24 12:25:00,79.56,79.56,79.55,79.55,1100.0,61.3627,61.3627,61.355,61.355,1100.0
2015-07-24 12:30:00,79.56,79.56,79.55,79.56,1697.0,61.3627,61.3627,61.355,61.3627,1697.0
2015-07-24 12:35:00,79.55,79.56,79.55,79.56,1999.0,61.355,61.3627,61.355,61.3627,1999.0
2015-07-24 12:40:00,79.56,79.56,79.55,79.56,7928.0,61.3627,61.3627,61.355,61.3627,7928.0
2015-07-24 12:45:00,79.55,79.57,79.55,79.56,3163.0,61.355,61.3704,61.355,61.3627,3163.0
2015-07-24 12:50:00,79.55,79.58,79.55,79.58,10822.0,61.355,61.3781,61.355,61.3781,10822.0
2015-07-24 12:55:00,79.57,79.58,79.57,79.57,1136.0,61.3704,61.3781,61.3704,61.3704,1136.0
2015-07-24 13:00:00,79.57,79.58,79.57,79.58,2835.0,61.3704,61.3781,61.3704,61.3781,2835.0
2015-07-24 13:05:00,79.57,79.58,79.57,79.57,3694.0,61.3704,61.3781,61.3704,61.3704,3694.0
2015-07-24 13:10:00,79.58,79.58,79.57,79.57,4941.0,61.3781,61.3781,61.3704,61.3704,4941.0
2015-07-24 13:15:00,79.58,79.59,79.58,79.59,27357.0,61.3781,61.3858,61.3781,61.3858,27357.0
2015-07-24 13:20:00,79.58,79.59,79.58,79.58,15056.0,61.3781,61.3858,61.3781,61.3781,15056.0
2015-07-24 13:25:00,79.58,79.59,79.58,79.59,3980.0,61.3781,61.3858,61.3781,61.3858,3980.0
2015-07-24 13:30:00,79.58,79.59,79.58,79.59,1557.0,61.3781,61.3858,61.3781,61.3858,1557.0
2015-07-24 13:35:00,79.58,79.59,79.58,79.58,1354.0,61.3781,61.3858,61.3781,61.3781,1354.0
2015-07-24 13:40:00,79.58,79.59,79.57,79.57,1178.0,61.3781,61.3858,61.3704,61.3704,1178.0
2015-07-24 13:45:00,79.59,79.59,79.57,79.59,321.0,61.3858,61.3858,61.3704,61.3858,321.0
2015-07-24 13:50:00,79.57,79.59,79.57,79.57,4317.0,61.3704,61.3858,61.3704,61.3704,4317.0
2015-07-24 13:55:00,79.58,79.58,79.57,79.58,2838.0,61.3781,61.3781,61.3704,61.3781,2838.0
2015-07-24 14:00:00,79.58,79.58,79.57,79.57,3199.0,61.3781,61.3781,61.3704,61.3704,3199.0
2015-07-24 14:05:00,79.57,79.58,79.56,79.57,3061.0,61.3704,61.3781,61.3627,61.3704,3061.0
2015-07-24 14:10:00,79.56,79.57,79.56,79.56,700.0,61.3627,61.3704,61.3627,61.3627,700.0
2015-07-24 14:15:00,79.57,79.57,79.56,79.57,6298.0,61.3704,61.3704,61.3627,61.3704,6298.0
2015-07-24 14:20:00,79.56,79.58,79.56,79.58,11301.0,61.3627,61.3781,61.3627,61.3781,11301.0
2015-07-24 14:25:00,79.57,79.58,79.56,79.56,3660.0,61.3704,61.3781,61.3627,61.3627,3660.0
2015-07-24 14:30:00,79.57,79.58,79.56,79.58,4071.0,61.3704,61.3781,61.3627,61.3781,4071.0
2015-07-24 14:35:00,79.56,79.57,79.54,79.55,18446.0,61.3627,61.3704,61.3473,61.355,18446.0
2015-07-24 14:40:00,79.57,79.57,79.55,79.55,3368.0,61.3704,61.3704,61.355,61.355,3368.0
2015-07-24 14:45:00,79.56,79.57,79.55,79.57,1911.0,61.3627,61.3704,61.355,61.3704,1911.0
2015-07-24 14:50:00,79.57,79.57,79.56,79.56,1826.0,61.3704,61.3704,61.3627,61.3627,1826.0
2015-07-24 14:55:00,79.55,79.56,79.55,79.56,4660.0,61.355,61.3627,61.355,61.3627,4660.0
2015-07-24 15:00:00,79.55,79.56,79.55,79.56,3580.0,61.355,61.3627,61.355,61.3627,3580.0
2015-07-24 15:05:00,79.55,79.56,79.55,79.55,1021.0,61.355,61.3627,61.355,61.355,1021.0
2015-07-24 15:10:00,79.56,79.56,79.54,79.55,9570.0,61.3627,61.3627,61.3473,61.355,9570.0
2015-07-24 15:15:00,79.56,79.56,79.54,79.55,2488.0,61.3627,61.3627,61.3473,61.355,2488.0
2015-07-24 15:20:00,79.55,79.56,79.55,79.56,3914.0,61.355,61.3627,61.355,61.3627,3914.0
2015-07-24 15:25:00,79.55,79.56,79.53,79.54,9342.0,61.355,61.3627,61.3396,61.3473,9342.0
2015-07-24 15:30:00,79.55,79.56,79.54,79.55,5092.0,61.355,61.3627,61.3473,61.355,5092.0
2015-07-24 15:35:00,79.55,79.57,79.55,79.56,19452.0,61.355,61.3704,61.355,61.3627,19452.0
2015-07-24 15:40:00,79.57,79.58,79.56,79.57,21767.0,61.3704,61.3781,61.3627,61.3704,21767.0
2015-07-24 15:45:00,79.56,79.57,79.56,79.57,8616.0,61.3627,61.3704,61.3627,61.3704,8616.0
2015-07-24 15:50:00,79.57,79.57,79.55,79.56,6622.0,61.3704,61.3704,61.355,61.3627,6622.0
2015-07-24 15:55:00,79.56,79.56,79.55,79.55,5715.0,61.3627,61.3627,61.355,61.355,5715.0
2015-07-27 09:30:00,79.58,79.59,79.56,79.59,14518.0,61.3781,61.3858,61.3627,61.3858,14518.0
2015-07-27 09:35:00,79.59,79.59,79.58,79.59,2547.0,61.3858,61.3858,61.3781,61.3858,2547.0
2015-07-27 09:40:00,79.59,79.59,79.58,79.59,6122.0,61.3858,61.3858,61.3781,61.3858,6122.0
2015-07-27 09:45:00,79.59,79.59,79.58,79.59,3183.0,61.3858,61.3858,61.3781,61.3858,3183.0
2015-07-27 09:50:00,79.59,79.59,79.58,79.58,3020.0,61.3858,61.3858,61.3781,61.3781,3020.0
2015-07-27 09:55:00,79.59,79.59,79.59,79.59,4769.0,61.3858,61.3858,61.3858,61.3858,4769.0
2015-07-27 10:00:00,79.59,79.59,79.58,79.59,1590.0,61.3858,61.3858,61.3781,61.3858,1590.0
2015-07-27 10:05:00,79.59,79.59,79.58,79.59,7350.0,61.3858,61.3858,61.3781,61.3858,7350.0
2015-07-27 10:10:00,79.59,79.59,79.58,79.59,1749.0,61.3858,61.3858,61.3781,61.3858,1749.0
2015-07-27 10:15:00,79.58,79.59,79.58,79.59,3111.0,61.3781,61.3858,61.3781,61.3858,3111.0
2015-07-27 10:20:00,79.59,79.59,79.58,79.58,1897.0,61.3858,61.3858,61.3781,61.3781,1897.0
2015-07-27 10:25:00,79.58,79.59,79.58,79.59,2657.0,61.3781,61.3858,61.3781,61.3858,2657.0
2015-07-27 10:30:00,79.59,79.59,79.58,79.59,5156.0,61.3858,61.3858,61.3781,61.3858,5156.0
2015-07-27 10:35:00,79.59,79.59,79.58,79.58,13392.0,61.3858,61.3858,61.3781,61.3781,13392.0
2015-07-27 10:40:00,79.59,79.59,79.58,79.58,2737.0,61.3858,61.3858,61.3781,61.3781,2737.0
2015-07-27 10:45:00,79.59,79.59,79.58,79.59,17033.0,61.3858,61.3858,61.3781,61.3858,17033.0
2015-07-27 10:50:00,79.59,79.59,79.58,79.59,3040.0,61.3858,61.3858,61.3781,61.3858,3040.0
2015-07-27 10:55:00,79.58,79.6,79.58,79.59,34508.0,61.3781,61.3936,61.3781,61.3858,34508.0
2015-07-27 11:00:00,79.6,79.6,79.57,79.58,13754.0,61.3936,61.3936,61.3704,61.3781,13754.0
2015-07-27 11:05:00,79.58,79.58,79.57,79.58,909.0,61.3781,61.3781,61.3704,61.3781,909.0
2015-07-27 11:10:00,79.58,79.59,79.58,79.59,4107.0,61.3781,61.3858,61.3781,61.3858,4107.0
2015-07-27 11:15:00,79.58,79.59,79.57,79.58,37054.0,61.3781,61.3858,61.3704,61.3781,37054.0
2015-07-27 11:20:00,79.57,79.58,79.57,79.58,29250.0,61.3704,61.3781,61.3704,61.3781,29250.0
2015-07-27 11:25:00,79.58,79.58,79.57,79.57,1615.0,61.3781,61.3781,61.3704,61.3704,1615.0
2015-07-27 11:30:00,79.57,79.58,79.57,79.58,2625.0,61.3704,61.3781,61.3704,61.3781,2625.0
2015-07-27 11:35:00,79.58,79.58,79.57,79.58,2172.0,61.3781,61.3781,61.3704,61.3781,2172.0
2015-07-27 11:40:00,79.58,79.58,79.56,79.57,14478.0,61.3781,61.3781,61.3627,61.3704,14478.0
2015-07-27 11:45:00,79.58,79.58,79.57,79.58,7550.0,61.3781,61.3781,61.3704,61.3781,7550.0
2015-07-27 11:50:00,79.58,79.58,79.57,79.58,474.0,61.3781,61.3781,61.3704,61.3781,474.0
2015-07-27 11:55:00,79.58,79.58,79.57,79.58,750.0,61.3781,61.3781,61.3704,61.3781,750.0
2015-07-27 12:00:00,79.57,79.58,79.57,79.58,4345.0,61.3704,61.3781,61.3704,61.3781,4345.0
2015-07-27 12:05:00,79.58,79.58,79.57,79.58,1463.0,61.3781,61.3781,61.3704,61.3781,1463.0
2015-07-27 12:10:00,79.58,79.58,79.57,79.58,4700.0,61.3781,61.3781,61.3704,61.3781,4700.0
2015-07-27 12:15:00,79.58,79.58,79.57,79.57,1555.0,61.3781,61.3781,61.3704,61.3704,1555.0
2015-07-27 12:20:00,79.58,79.58,79.58,79.58,100.0,61.3781,61.3781,61.3781,61.3781,100.0
2015-07-27 12:25:00,79.58,79.58,79.57,79.58,1539.0,61.3781,61.3781,61.3704,61.3781,1539.0
2015-07-27 12:30:00,79.58,79.58,79.57,79.58,2916.0,61.3781,61.3781,61.3704,61.3781,2916.0
2015-07-27 12:35:00,79.58,79.58,79.57,79.57,2207.0,61.3781,61.3781,61.3704,61.3704,2207.0
2015-07-27 12:40:00,79.58,79.59,79.57,79.59,5483.0,61.3781,61.3858,61.3704,61.3858,5483.0
2015-07-27 12:45:00,79.59,79.59,79.58,79.59,1415.0,61.3858,61.3858,61.3781,61.3858,1415.0
2015-07-27 12:50:00,79.59,79.59,79.58,79.58,2554.0,61.3858,61.3858,61.3781,61.3781,2554.0
2015-07-27 12:55:00,79.58,79.59,79.58,79.59,10650.0,61.3781,61.3858,61.3781,61.3858,10650.0
2015-07-27 13:00:00,79.58,79.59,79.58,79.59,3185.0,61.3781,61.3858,61.3781,61.3858,3185.0
2015-07-27 13:05:00,79.59,79.59,79.58,79.59,1828.0,61.3858,61.3858,61.3781,61.3858,1828.0
2015-07-27 13:10:00,79.59,79.59,79.58,79.59,989.0,61.3858,61.3858,61.3781,61.3858,989.0
2015-07-27 13:15:00,79.59,79.59,79.58,79.59,700.0,61.3858,61.3858,61.3781,61.3858,700.0
2015-07-27 13:20:00,79.59,79.59,79.58,79.59,1629.0,61.3858,61.3858,61.3781,61.3858,1629.0
2015-07-27 13:25:00,79.59,79.59,79.58,79.59,2541.0,61.3858,61.3858,61.3781,61.3858,2541.0
2015-07-27 13:30:00,79.59,79.6,79.58,79.59,7970.0,61.3858,61.3936,61.3781,61.3858,7970.0
2015-07-27 13:35:00,79.6,79.6,79.59,79.59,309.0,61.3936,61.3936,61.3858,61.3858,309.0
2015-07-27 13:40:00,79.6,79.6,79.59,79.6,4360.0,61.3936,61.3936,61.3858,61.3936,4360.0
2015-07-27 13:45:00,79.59,79.6,79.59,79.59,6460.0,61.3858,61.3936,61.3858,61.3858,6460.0
2015-07-27 13:50:00,79.6,79.6,79.59,79.6,1897.0,61.3936,61.3936,61.3858,61.3936,1897.0
2015-07-27 13:55:00,79.59,79.6,79.59,79.59,2291.0,61.3858,61.3936,61.3858,61.3858,2291.0
2015-07-27 14:00:00,79.6,79.6,79.59,79.6,2133.0,61.3936,61.3936,61.3858,61.3936,2133.0
2015-07-27 14:05:00,79.59,79.6,79.59,79.6,992.0,61.3858,61.3936,61.3858,61.3936,992.0
2015-07-27 14:10:00,79.6,79.6,79.59,79.59,4759.0,61.3936,61.3936,61.3858,61.3858,4759.0
2015-07-27 14:15:00,79.6,79.61,79.59,79.61,8352.0,61.3936,61.4013,61.3858,61.4013,8352.0
2015-07-27 14:20:00,79.61,79.62,79.6,79.61,6558.0,61.4013,61.409,61.3936,61.4013,6558.0
2015-07-27 14:25:00,79.62,79.62,79.61,79.62,11939.0,61.409,61.409,61.4013,61.409,11939.0
2015-07-27 14:30:00,79.62,79.62,79.61,79.62,27111.0,61.409,61.409,61.4013,61.409,27111.0
2015-07-27 14:35:00,79.62,79.63,79.61,79.62,11299.0,61.409,61.4167,61.4013,61.409,11299.0
2015-07-27 14:40:00,79.61,79.62,79.61,79.62,2409.0,61.4013,61.409,61.4013,61.409,2409.0
2015-07-27 14:45:00,79.61,79.63,79.61,79.62,5577.0,61.4013,61.4167,61.4013,61.409,5577.0
2015-07-27 14:50:00,79.63,79.63,79.62,79.62,15523.0,61.4167,61.4167,61.409,61.409,15523.0
2015-07-27 14:55:00,79.63,79.63,79.62,79.63,4301.0,61.4167,61.4167,61.409,61.4167,4301.0
2015-07-27 15:00:00,79.62,79.63,79.62,79.63,2535.0,61.409,61.4167,61.409,61.4167,2535.0
2015-07-27 15:05:00,79.62,79.63,79.62,79.63,2821.0,61.409,61.4167,61.409,61.4167,2821.0
2015-07-27 15:10:00,79.63,79.63,79.62,79.63,4942.0,61.4167,61.4167,61.409,61.4167,4942.0
2015-07-27 15:15:00,79.63,79.63,79.62,79.62,31760.0,61.4167,61.4167,61.409,61.409,31760.0
2015-07-27 15:20:00,79.63,79.63,79.62,79.63,13277.0,61.4167,61.4167,61.409,61.4167,13277.0
2015-07-27 15:25:00,79.63,79.63,79.62,79.63,13045.0,61.4167,61.4167,61.409,61.4167,13045.0
2015-07-27 15:30:00,79.63,79.63,79.62,79.62,7670.0,61.4167,61.4167,61.409,61.409,7670.0
2015-07-27 15:35:00,79.62,79.63,79.62,79.63,5931.0,61.409,61.4167,61.409,61.4167,5931.0
2015-07-27 15:40:00,79.63,79.63,79.62,79.63,3360.0,61.4167,61.4167,61.409,61.4167,3360.0
2015-07-27 15:45:00,79.62,79.63,79.62,79.63,8224.0,61.409,61.4167,61.409,61.4167,8224.0
2015-07-27 15:50:00,79.63,79.63,79.62,79.63,7654.0,61.4167,61.4167,61.409,61.4167,7654.0
2015-07-27 15:55:00,79.64,79.64,79.59,79.6,12269.0,61.4244,61.4244,61.3858,61.3936,12269.0
2015-07-28 09:30:00,79.6,79.63,79.57,79.6,21743.0,61.3936,61.4167,61.3704,61.3936,21743.0
2015-07-28 09:35:00,79.6,79.61,79.59,79.6,1844.0,61.3936,61.4013,61.3858,61.3936,1844.0
2015-07-28 09:40:00,79.6,79.6,79.59,79.59,7394.0,61.3936,61.3936,61.3858,61.3858,7394.0
2015-07-28 09:45:00,79.59,79.6,79.59,79.6,13015.0,61.3858,61.3936,61.3858,61.3936,13015.0
2015-07-28 09:50:00,79.6,79.6,79.6,79.6,600.0,61.3936,61.3936,61.3936,61.3936,600.0
2015-07-28 09:55:00,79.6,79.6,79.59,79.6,1845.0,61.3936,61.3936,61.3858,61.3936,1845.0
2015-07-28 10:00:00,79.59,79.61,79.59,79.6,10407.0,61.3858,61.4013,61.3858,61.3936,10407.0
2015-07-28 10:05:00,79.61,79.62,79.6,79.62,2096.0,61.4013,61.409,61.3936,61.409,2096.0
2015-07-28 10:10:00,79.62,79.62,79.61,79.62,6800.0,61.409,61.409,61.4013,61.409,6800.0
2015-07-28 10:15:00,79.62,79.62,79.6,79.6,16917.0,61.409,61.409,61.3936,61.3936,16917.0
2015-07-28 10:20:00,79.61,79.61,79.59,79.61,6450.0,61.4013,61.4013,61.3858,61.4013,6450.0
2015-07-28 10:25:00,79.6,79.62,79.6,79.62,58908.0,61.3936,61.409,61.3936,61.409,58908.0
2015-07-28 10:30:00,79.62,79.63,79.61,79.63,1129.0,61.409,61.4167,61.4013,61.4167,1129.0
2015-07-28 10:35:00,79.63,79.63,79.62,79.63,3255.0,61.4167,61.4167,61.409,61.4167,3255.0
2015-07-28 10:40:00,79.63,79.63,79.6,79.61,10801.0,61.4167,61.4167,61.3936,61.4013,10801.0
2015-07-28 10:45:00,79.6,79.63,79.59,79.63,2945.0,61.3936,61.4167,61.3858,61.4167,2945.0
2015-07-28 10:50:00,79.63,79.63,79.61,79.62,3784.0,61.4167,61.4167,61.4013,61.409,3784.0
2015-07-28 10:55:00,79.63,79.63,79.62,79.63,26173.0,61.4167,61.4167,61.409,61.4167,26173.0
2015-07-28 11:00:00,79.63,79.63,79.62,79.63,6241.0,61.4167,61.4167,61.409,61.4167,6241.0
2015-07-28 11:05:00,79.63,79.64,79.62,79.63,4058.0,61.4167,61.4244,61.409,61.4167,4058.0
2015-07-28 11:10:00,79.63,79.65,79.62,79.63,21577.0,61.4167,61.4321,61.409,61.4167,21577.0
2015-07-28 11:15:00,79.63,79.64,79.63,79.63,4921.0,61.4167,61.4244,61.4167,61.4167,4921.0
2015-07-28 11:20:00,79.64,79.64,79.63,79.64,4367.0,61.4244,61.4244,61.4167,61.4244,4367.0
2015-07-28 11:25:00,79.63,79.64,79.63,79.64,1070.0,61.4167,61.4244,61.4167,61.4244,1070.0
2015-07-28 11:30:00,79.63,79.65,79.63,79.64,12319.0,61.4167,61.4321,61.4167,61.4244,12319.0
2015-07-28 11:35:00,79.65,79.65,79.64,79.65,6499.0,61.4321,61.4321,61.4244,61.4321,6499.0
2015-07-28 11:40:00,79.65,79.65,79.64,79.65,7970.0,61.4321,61.4321,61.4244,61.4321,7970.0
2015-07-28 11:45:00,79.65,79.65,79.64,79.65,2064.0,61.4321,61.4321,61.4244,61.4321,2064.0
2015-07-28 11:50:00,79.64,79.65,79.64,79.64,5629.0,61.4244,61.4321,61.4244,61.4244,5629.0
2015-07-28 11:55:00,79.64,79.65,79.64,79.65,6672.0,61.4244,61.4321,61.4244,61.4321,6672.0
2015-07-28 12:00:00,79.65,79.65,79.64,79.65,2590.0,61.4321,61.4321,61.4244,61.4321,2590.0
2015-07-28 12:05:00,79.65,79.65,79.64,79.64,3113.0,61.4321,61.4321,61.4244,61.4244,3113.0
2015-07-28 12:10:00,79.65,79.65,79.64,79.65,2376.0,61.4321,61.4321,61.4244,61.4321,2376.0
2015-07-28 12:15:00,79.65,79.65,79.64,79.65,618.0,61.4321,61.4321,61.4244,61.4321,618.0
2015-07-28 12:20:00,79.65,79.65,79.64,79.65,1720.0,61.4321,61.4321,61.4244,61.4321,1720.0
2015-07-28 12:25:00,79.65,79.65,79.64,79.65,1615.0,61.4321,61.4321,61.4244,61.4321,1615.0
2015-07-28 12:30:00,79.64,79.65,79.64,79.65,3041.0,61.4244,61.4321,61.4244,61.4321,3041.0
2015-07-28 12:35:00,79.65,79.65,79.64,79.65,1478.0,61.4321,61.4321,61.4244,61.4321,1478.0
2015-07-28 12:40:00,79.65,79.65,79.64,79.64,1347.0,61.4321,61.4321,61.4244,61.4244,1347.0
2015-07-28 12:45:00,79.64,79.65,79.62,79.62,7773.0,61.4244,61.4321,61.409,61.409,7773.0
2015-07-28 12:50:00,79.62,79.63,79.62,79.63,677.0,61.409,61.4167,61.409,61.4167,677.0
2015-07-28 12:55:00,79.62,79.63,79.62,79.63,2041.0,61.409,61.4167,61.409,61.4167,2041.0
2015-07-28 13:00:00,79.63,79.63,79.62,79.63,938.0,61.4167,61.4167,61.409,61.4167,938.0
2015-07-28 13:05:00,79.63,79.63,79.62,79.62,1818.0,61.4167,61.4167,61.409,61.409,1818.0
2015-07-28 13:10:00,79.63,79.63,79.62,79.62,5506.0,61.4167,61.4167,61.409,61.409,5506.0
2015-07-28 13:15:00,79.62,79.63,79.62,79.63,1394.0,61.409,61.4167,61.409,61.4167,1394.0
2015-07-28 13:20:00,79.63,79.63,79.62,79.62,2229.0,61.4167,61.4167,61.409,61.409,2229.0
2015-07-28 13:25:00,79.63,79.63,79.62,79.63,1061.0,61.4167,61.4167,61.409,61.4167,1061.0
2015-07-28 13:30:00,79.63,79.63,79.62,79.63,456.0,61.4167,61.4167,61.409,61.4167,456.0
2015-07-28 13:35:00,79.63,79.63,79.62,79.63,878.0,61.4167,61.4167,61.409,61.4167,878.0
2015-07-28 13:40:00,79.62,79.63,79.62,79.63,845.0,61.409,61.4167,61.409,61.4167,845.0
2015-07-28 13:45:00,79.63,79.63,79.62,79.62,7801.0,61.4167,61.4167,61.409,61.409,7801.0
2015-07-28 13:50:00,79.62,79.63,79.62,79.63,845.0,61.409,61.4167,61.409,61.4167,845.0
2015-07-28 13:55:00,79.63,79.63,79.62,79.63,2601.0,61.4167,61.4167,61.409,61.4167,2601.0
2015-07-28 14:00:00,79.63,79.63,79.62,79.63,1299.0,61.4167,61.4167,61.409,61.4167,1299.0
2015-07-28 14:05:00,79.63,79.63,79.62,79.63,2695.0,61.4167,61.4167,61.409,61.4167,2695.0
2015-07-28 14:10:00,79.63,79.64,79.62,79.63,12386.0,61.4167,61.4244,61.409,61.4167,12386.0
2015-07-28 14:15:00,79.63,79.63,79.62,79.63,1992.0,61.4167,61.4167,61.409,61.4167,1992.0
2015-07-28 14:20:00,79.63,79.63,79.62,79.63,3235.0,61.4167,61.4167,61.409,61.4167,3235.0
2015-07-28 14:25:00,79.63,79.64,79.62,79.64,6645.0,61.4167,61.4244,61.409,61.4244,6645.0
2015-07-28 14:30:00,79.63,79.63,79.62,79.63,3420.0,61.4167,61.4167,61.409,61.4167,3420.0
2015-07-28 14:35:00,79.63,79.63,79.62,79.63,14670.0,61.4167,61.4167,61.409,61.4167,14670.0
2015-07-28 14:40:00,79.63,79.63,79.62,79.63,10831.0,61.4167,61.4167,61.409,61.4167,10831.0
2015-07-28 14:45:00,79.63,79.64,79.62,79.64,12566.0,61.4167,61.4244,61.409,61.4244,12566.0
2015-07-28 14:50:00,79.64,79.64,79.63,79.64,5600.0,61.4244,61.4244,61.4167,61.4244,5600.0
2015-07-28 14:55:00,79.63,79.64,79.63,79.63,5623.0,61.4167,61.4244,61.4167,61.4167,5623.0
2015-07-28 15:00:00,79.63,79.64,79.63,79.63,11161.0,61.4167,61.4244,61.4167,61.4167,11161.0
2015-07-28 15:05:00,79.64,79.64,79.63,79.64,7235.0,61.4244,61.4244,61.4167,61.4244,7235.0
2015-07-28 15:10:00,79.63,79.64,79.63,79.64,1618.0,61.4167,61.4244,61.4167,61.4244,1618.0
2015-07-28 15:15:00,79.64,79.64,79.61,79.62,106161.0,61.4244,61.4244,61.4013,61.409,106161.0
2015-07-28 15:20:00,79.63,79.63,79.61,79.63,4556.0,61.4167,61.4167,61.4013,61.4167,4556.0
2015-07-28 15:25:00,79.62,79.64,79.62,79.63,11462.0,61.409,61.4244,61.409,61.4167,11462.0
2015-07-28 15:30:00,79.63,79.64,79.62,79.63,4920.0,61.4167,61.4244,61.409,61.4167,4920.0
2015-07-28 15:35:00,79.63,79.63,79.62,79.63,18025.0,61.4167,61.4167,61.409,61.4167,18025.0
2015-07-28 15:40:00,79.62,79.63,79.62,79.63,625.0,61.409,61.4167,61.409,61.4167,625.0
2015-07-28 15:45:00,79.64,79.64,79.63,79.64,7602.0,61.4244,61.4244,61.4167,61.4244,7602.0
2015-07-28 15:50:00,79.65,79.65,79.64,79.65,3142.0,61.4321,61.4321,61.4244,61.4321,3142.0
2015-07-28 15:55:00,79.65,79.66,79.64,79.65,74024.0,61.4321,61.4398,61.4244,61.4321,74024.0
2015-07-29 09:30:00,79.63,79.64,79.59,79.63,14796.0,61.4167,61.4244,61.3858,61.4167,14796.0
2015-07-29 09:35:00,79.63,79.66,79.61,79.62,3443.0,61.4167,61.4398,61.4013,61.409,3443.0
2015-07-29 09:40:00,79.62,79.63,79.61,79.62,3138.0,61.409,61.4167,61.4013,61.409,3138.0
2015-07-29 09:45:00,79.62,79.62,79.59,79.61,5957.0,61.409,61.409,61.3858,61.4013,5957.0
2015-07-29 09:50:00,79.6,79.62,79.6,79.61,8958.0,61.3936,61.409,61.3936,61.4013,8958.0
2015-07-29 09:55:00,79.62,79.62,79.61,79.61,8844.0,61.409,61.409,61.4013,61.4013,8844.0
2015-07-29 10:00:00,79.62,79.62,79.59,79.59,4111.0,61.409,61.409,61.3858,61.3858,4111.0
2015-07-29 10:05:00,79.59,79.6,79.59,79.6,10330.0,61.3858,61.3936,61.3858,61.3936,10330.0
2015-07-29 10:10:00,79.59,79.6,79.59,79.59,2211.0,61.3858,61.3936,61.3858,61.3858,2211.0
2015-07-29 10:15:00,79.6,79.6,79.59,79.59,2831.0,61.3936,61.3936,61.3858,61.3858,2831.0
2015-07-29 10:20:00,79.6,79.6,79.59,79.59,2670.0,61.3936,61.3936,61.3858,61.3858,2670.0
2015-07-29 10:25:00,79.59,79.6,79.59,79.59,2089.0,61.3858,61.3936,61.3858,61.3858,2089.0
2015-07-29 10:30:00,79.59,79.6,79.57,79.57,6807.0,61.3858,61.3936,61.3704,61.3704,6807.0
2015-07-29 10:35:00,79.58,79.58,79.57,79.58,4328.0,61.3781,61.3781,61.3704,61.3781,4328.0
2015-07-29 10:40:00,79.58,79.58,79.57,79.58,931.0,61.3781,61.3781,61.3704,61.3781,931.0
2015-07-29 10:45:00,79.58,79.58,79.57,79.57,4550.0,61.3781,61.3781,61.3704,61.3704,4550.0
2015-07-29 10:50:00,79.57,79.58,79.57,79.57,1792.0,61.3704,61.3781,61.3704,61.3704,1792.0
2015-07-29 10:55:00,79.58,79.58,79.57,79.58,6370.0,61.3781,61.3781,61.3704,61.3781,6370.0
2015-07-29 11:00:00,79.58,79.58,79.57,79.58,85506.0,61.3781,61.3781,61.3704,61.3781,85506.0
2015-07-29 11:05:00,79.59,79.6,79.58,79.59,3549.0,61.3858,61.3936,61.3781,61.3858,3549.0
2015-07-29 11:10:00,79.59,79.6,79.58,79.58,3180.0,61.3858,61.3936,61.3781,61.3781,3180.0
2015-07-29 11:15:00,79.59,79.6,79.58,79.58,5102.0,61.3858,61.3936,61.3781,61.3781,5102.0
2015-07-29 11:20:00,79.59,79.6,79.58,79.59,1589.0,61.3858,61.3936,61.3781,61.3858,1589.0
2015-07-29 11:25:00,79.59,79.6,79.58,79.59,9453.0,61.3858,61.3936,61.3781,61.3858,9453.0
2015-07-29 11:30:00,79.59,79.59,79.58,79.59,1504.0,61.3858,61.3858,61.3781,61.3858,1504.0
2015-07-29 11:35:00,79.59,79.59,79.58,79.59,9142.0,61.3858,61.3858,61.3781,61.3858,9142.0
2015-07-29 11:40:00,79.59,79.59,79.57,79.57,15862.0,61.3858,61.3858,61.3704,61.3704,15862.0
2015-07-29 11:45:00,79.58,79.59,79.57,79.57,16247.0,61.3781,61.3858,61.3704,61.3704,16247.0
2015-07-29 11:50:00,79.58,79.59,79.57,79.59,17333.0,61.3781,61.3858,61.3704,61.3858,17333.0
2015-07-29 11:55:00,79.59,79.59,79.58,79.59,2105.0,61.3858,61.3858,61.3781,61.3858,2105.0
2015-07-29 12:00:00,79.59,79.59,79.58,79.59,24375.0,61.3858,61.3858,61.3781,61.3858,24375.0
2015-07-29 12:05:00,79.58,79.59,79.58,79.59,2410.0,61.3781,61.3858,61.3781,61.3858,2410.0
2015-07-29 12:10:00,79.59,79.59,79.57,79.57,19592.0,61.3858,61.3858,61.3704,61.3704,19592.0
2015-07-29 12:15:00,79.58,79.58,79.57,79.57,865.0,61.3781,61.3781,61.3704,61.3704,865.0
2015-07-29 12:20:00,79.58,79.61,79.57,79.59,22821.0,61.3781,61.4013,61.3704,61.3858,22821.0
2015-07-29 12:25:00,79.59,79.59,79.58,79.59,2865.0,61.3858,61.3858,61.3781,61.3858,2865.0
2015-07-29 12:30:00,79.58,79.58,79.58,79.58,100.0,61.3781,61.3781,61.3781,61.3781,100.0
2015-07-29 12:35:00,79.59,79.59,79.58,79.59,16759.0,61.3858,61.3858,61.3781,61.3858,16759.0
2015-07-29 12:40:00,79.59,79.59,79.58,79.58,1207.0,61.3858,61.3858,61.3781,61.3781,1207.0
2015-07-29 12:45:00,79.58,79.59,79.58,79.59,4891.0,61.3781,61.3858,61.3781,61.3858,4891.0
2015-07-29 12:50:00,79.59,79.59,79.58,79.59,495380.0,61.3858,61.3858,61.3781,61.3858,495380.0
2015-07-29 12:55:00,79.59,79.59,79.58,79.58,614.0,61.3858,61.3858,61.3781,61.3781,614.0
2015-07-29 13:00:00,79.59,79.59,79.58,79.58,500.0,61.3858,61.3858,61.3781,61.3781,500.0
2015-07-29 13:05:00,79.59,79.6,79.58,79.6,10229.0,61.3858,61.3936,61.3781,61.3936,10229.0
2015-07-29 13:10:00,79.59,79.61,79.59,79.59,41731.0,61.3858,61.4013,61.3858,61.3858,41731.0
2015-07-29 13:15:00,79.6,79.6,79.59,79.6,1039.0,61.3936,61.3936,61.3858,61.3936,1039.0
2015-07-29 13:20:00,79.6,79.6,79.59,79.59,14203.0,61.3936,61.3936,61.3858,61.3858,14203.0
2015-07-29 13:25:00,79.59,79.6,79.59,79.59,835.0,61.3858,61.3936,61.3858,61.3858,835.0
2015-07-29 13:30:00,79.59,79.6,79.59,79.6,6244.0,61.3858,61.3936,61.3858,61.3936,6244.0
2015-07-29 13:35:00,79.59,79.6,79.59,79.59,5334.0,61.3858,61.3936,61.3858,61.3858,5334.0
2015-07-29 13:40:00,79.59,79.6,79.59,79.59,300.0,61.3858,61.3936,61.3858,61.3858,300.0
2015-07-29 13:45:00,79.59,79.6,79.59,79.6,20607.0,61.3858,61.3936,61.3858,61.3936,20607.0
2015-07-29 13:50:00,79.59,79.6,79.59,79.59,3695.0,61.3858,61.3936,61.3858,61.3858,3695.0
2015-07-29 13:55:00,79.6,79.61,79.59,79.6,2067.0,61.3936,61.4013,61.3858,61.3936,2067.0
2015-07-29 14:00:00,79.62,79.67,79.62,79.64,37580.0,61.409,61.4475,61.409,61.4244,37580.0
2015-07-29 14:05:00,79.64,79.64,79.59,79.6,94073.0,61.4244,61.4244,61.3858,61.3936,94073.0
2015-07-29 14:10:00,79.62,79.63,79.6,79.61,6265.0,61.409,61.4167,61.3936,61.4013,6265.0
2015-07-29 14:15:00,79.61,79.62,79.61,79.62,4621.0,61.4013,61.409,61.4013,61.409,4621.0
2015-07-29 14:20:00,79.62,79.62,79.6,79.61,8046.0,61.409,61.409,61.3936,61.4013,8046.0
2015-07-29 14:25:00,79.6,79.62,79.6,79.62,35790.0,61.3936,61.409,61.3936,61.409,35790.0
2015-07-29 14:30:00,79.61,79.62,79.61,79.61,16626.0,61.4013,61.409,61.4013,61.4013,16626.0
2015-07-29 14:35:00,79.61,79.62,79.61,79.61,9858.0,61.4013,61.409,61.4013,61.4013,9858.0
2015-07-29 14:40:00,79.62,79.63,79.61,79.61,10110.0,61.409,61.4167,61.4013,61.4013,10110.0
2015-07-29 14:45:00,79.62,79.62,79.6,79.61,4994.0,61.409,61.409,61.3936,61.4013,4994.0
2015-07-29 14:50:00,79.61,79.61,79.6,79.61,2362.0,61.4013,61.4013,61.3936,61.4013,2362.0
2015-07-29 14:55:00,79.61,79.61,79.6,79.6,6460.0,61.4013,61.4013,61.3936,61.3936,6460.0
2015-07-29 15:00:00,79.61,79.61,79.6,79.61,10088.0,61.4013,61.4013,61.3936,61.4013,10088.0
2015-07-29 15:05:00,79.61,79.61,79.6,79.6,1898.0,61.4013,61.4013,61.3936,61.3936,1898.0
2015-07-29 15:10:00,79.61,79.61,79.6,79.6,10624.0,61.4013,61.4013,61.3936,61.3936,10624.0
2015-07-29 15:15:00,79.6,79.61,79.6,79.6,8265.0,61.3936,61.4013,61.3936,61.3936,8265.0
2015-07-29 15:20:00,79.6,79.61,79.6,79.61,1704.0,61.3936,61.4013,61.3936,61.4013,1704.0
2015-07-29 15:25:00,79.61,79.61,79.6,79.6,1252.0,61.4013,61.4013,61.3936,61.3936,1252.0
2015-07-29 15:30:00,79.61,79.61,79.6,79.6,4350.0,61.4013,61.4013,61.3936,61.3936,4350.0
2015-07-29 15:35:00,79.6,79.61,79.6,79.6,10472.0,61.3936,61.4013,61.3936,61.3936,10472.0
2015-07-29 15:40:00,79.61,79.61,79.6,79.6,3959.0,61.4013,61.4013,61.3936,61.3936,3959.0
2015-07-29 15:45:00,79.61,79.62,79.6,79.61,21480.0,61.4013,61.409,61.3936,61.4013,21480.0
2015-07-29 15:50:00,79.62,79.62,79.61,79.61,18931.0,61.409,61.409,61.4013,61.4013,18931.0
2015-07-29 15:55:00,79.62,79.62,79.61,79.61,25607.0,61.409,61.409,61.4013,61.4013,25607.0
2015-07-30 09:30:00,79.55,79.55,79.54,79.55,21112.0,61.355,61.355,61.3473,61.355,21112.0
2015-07-30 09:35:00,79.54,79.55,79.54,79.55,1923.0,61.3473,61.355,61.3473,61.355,1923.0
2015-07-30 09:40:00,79.55,79.55,79.53,79.53,6722.0,61.355,61.355,61.3396,61.3396,6722.0
2015-07-30 09:45:00,79.54,79.55,79.53,79.55,2000.0,61.3473,61.355,61.3396,61.355,2000.0
2015-07-30 09:50:00,79.55,79.55,79.52,79.53,2574.0,61.355,61.355,61.3319,61.3396,2574.0
2015-07-30 09:55:00,79.53,79.53,79.52,79.53,3036.0,61.3396,61.3396,61.3319,61.3396,3036.0
2015-07-30 10:00:00,79.54,79.54,79.53,79.53,2758.0,61.3473,61.3473,61.3396,61.3396,2758.0
2015-07-30 10:05:00,79.53,79.54,79.53,79.54,2317.0,61.3396,61.3473,61.3396,61.3473,2317.0
2015-07-30 10:10:00,79.53,79.54,79.51,79.51,6307.0,61.3396,61.3473,61.3241,61.3241,6307.0
2015-07-30 10:15:00,79.51,79.52,79.51,79.52,1999.0,61.3241,61.3319,61.3241,61.3319,1999.0
2015-07-30 10:20:00,79.52,79.52,79.5,79.51,3025.0,61.3319,61.3319,61.3164,61.3241,3025.0
2015-07-30 10:25:00,79.5,79.51,79.5,79.51,2168.0,61.3164,61.3241,61.3164,61.3241,2168.0
2015-07-30 10:30:00,79.5,79.51,79.5,79.51,4546.0,61.3164,61.3241,61.3164,61.3241,4546.0
2015-07-30 10:35:00,79.52,79.52,79.51,79.51,3400.0,61.3319,61.3319,61.3241,61.3241,3400.0
2015-07-30 10:40:00,79.51,79.52,79.51,79.52,4072.0,61.3241,61.3319,61.3241,61.3319,4072.0
2015-07-30 10:45:00,79.52,79.53,79.52,79.52,1550.0,61.3319,61.3396,61.3319,61.3319,1550.0
2015-07-30 10:50:00,79.52,79.52,79.51,79.52,2357.0,61.3319,61.3319,61.3241,61.3319,2357.0
2015-07-30 10:55:00,79.51,79.52,79.51,79.52,6043.0,61.3241,61.3319,61.3241,61.3319,6043.0
2015-07-30 11:00:00,79.52,79.52,79.49,79.49,31470.0,61.3319,61.3319,61.3087,61.3087,31470.0
2015-07-30 11:05:00,79.49,79.52,79.49,79.52,3109.0,61.3087,61.3319,61.3087,61.3319,3109.0
2015-07-30 11:10:00,79.51,79.52,79.51,79.51,1633.0,61.3241,61.3319,61.3241,61.3241,1633.0
2015-07-30 11:15:00,79.52,79.52,79.51,79.52,6468.0,61.3319,61.3319,61.3241,61.3319,6468.0
2015-07-30 11:20:00,79.51,79.52,79.51,79.51,4056.0,61.3241,61.3319,61.3241,61.3241,4056.0
2015-07-30 11:25:00,79.51,79.54,79.51,79.54,8086.0,61.3241,61.3473,61.3241,61.3473,8086.0
2015-07-30 11:30:00,79.53,79.54,79.51,79.51,3474.0,61.3396,61.3473,61.3241,61.3241,3474.0
2015-07-30 11:35:00,79.5,79.51,79.5,79.5,6246.0,61.3164,61.3241,61.3164,61.3164,6246.0
2015-07-30 11:40:00,79.5,79.52,79.5,79.5,1321.0,61.3164,61.3319,61.3164,61.3164,1321.0
2015-07-30 11:45:00,79.52,79.53,79.51,79.52,3005.0,61.3319,61.3396,61.3241,61.3319,3005.0
2015-07-30 11:50:00,79.53,79.53,79.52,79.53,4563.0,61.3396,61.3396,61.3319,61.3396,4563.0
2015-07-30 11:55:00,79.53,79.54,79.52,79.53,942.0,61.3396,61.3473,61.3319,61.3396,942.0
2015-07-30 12:00:00,79.53,79.54,79.53,79.53,12638.0,61.3396,61.3473,61.3396,61.3396,12638.0
2015-07-30 12:05:00,79.54,79.54,79.53,79.53,2296.0,61.3473,61.3473,61.3396,61.3396,2296.0
2015-07-30 12:10:00,79.53,79.54,79.53,79.54,1910.0,61.3396,61.3473,61.3396,61.3473,1910.0
2015-07-30 12:15:00,79.54,79.54,79.53,79.53,4497.0,61.3473,61.3473,61.3396,61.3396,4497.0
2015-07-30 12:20:00,79.53,79.54,79.53,79.53,2831.0,61.3396,61.3473,61.3396,61.3396,2831.0
2015-07-30 12:25:00,79.54,79.54,79.53,79.54,3391.0,61.3473,61.3473,61.3396,61.3473,3391.0
2015-07-30 12:30:00,79.54,79.54,79.53,79.54,2636.0,61.3473,61.3473,61.3396,61.3473,2636.0
2015-07-30 12:35:00,79.53,79.54,79.53,79.54,1189.0,61.3396,61.3473,61.3396,61.3473,1189.0
2015-07-30 12:40:00,79.54,79.55,79.53,79.54,3171.0,61.3473,61.355,61.3396,61.3473,3171.0
2015-07-30 12:45:00,79.55,79.55,79.54,79.54,6779.0,61.355,61.355,61.3473,61.3473,6779.0
2015-07-30 12:50:00,79.54,79.55,79.54,79.54,3470.0,61.3473,61.355,61.3473,61.3473,3470.0
2015-07-30 12:55:00,79.54,79.55,79.51,79.52,8724.0,61.3473,61.355,61.3241,61.3319,8724.0
2015-07-30 13:00:00,79.52,79.52,79.51,79.51,5768.0,61.3319,61.3319,61.3241,61.3241,5768.0
2015-07-30 13:05:00,79.51,79.53,79.51,79.52,1825.0,61.3241,61.3396,61.3241,61.3319,1825.0
2015-07-30 13:10:00,79.53,79.55,79.52,79.54,44129.0,61.3396,61.355,61.3319,61.3473,44129.0
2015-07-30 13:15:00,79.55,79.55,79.54,79.54,1387.0,61.355,61.355,61.3473,61.3473,1387.0
2015-07-30 13:20:00,79.54,79.55,79.54,79.55,2426.0,61.3473,61.355,61.3473,61.355,2426.0
2015-07-30 13:25:00,79.55,79.55,79.54,79.54,4214.0,61.355,61.355,61.3473,61.3473,4214.0
2015-07-30 13:30:00,79.55,79.55,79.54,79.54,1403.0,61.355,61.355,61.3473,61.3473,1403.0
2015-07-30 13:35:00,79.55,79.55,79.54,79.54,1452.0,61.355,61.355,61.3473,61.3473,1452.0
2015-07-30 13:40:00,79.54,79.55,79.54,79.55,1970.0,61.3473,61.355,61.3473,61.355,1970.0
2015-07-30 13:45:00,79.55,79.55,79.54,79.55,4303.0,61.355,61.355,61.3473,61.355,4303.0
2015-07-30 13:50:00,79.54,79.55,79.54,79.55,2410.0,61.3473,61.355,61.3473,61.355,2410.0
2015-07-30 13:55:00,79.54,79.55,79.54,79.55,3840.0,61.3473,61.355,61.3473,61.355,3840.0
2015-07-30 14:00:00,79.54,79.55,79.54,79.55,7181.0,61.3473,61.355,61.3473,61.355,7181.0
2015-07-30 14:05:00,79.55,79.57,79.55,79.56,4813.0,61.355,61.3704,61.355,61.3627,4813.0
2015-07-30 14:10:00,79.56,79.57,79.56,79.56,4011.0,61.3627,61.3704,61.3627,61.3627,4011.0
2015-07-30 14:15:00,79.56,79.57,79.56,79.56,5998.0,61.3627,61.3704,61.3627,61.3627,5998.0
2015-07-30 14:20:00,79.56,79.57,79.56,79.56,1651.0,61.3627,61.3704,61.3627,61.3627,1651.0
2015-07-30 14:25:00,79.56,79.56,79.53,79.53,6831.0,61.3627,61.3627,61.3396,61.3396,6831.0
2015-07-30 14:30:00,79.55,79.55,79.53,79.54,6852.0,61.355,61.355,61.3396,61.3473,6852.0
2015-07-30 14:35:00,79.54,79.55,79.54,79.55,4666.0,61.3473,61.355,61.3473,61.355,4666.0
2015-07-30 14:40:00,79.55,79.56,79.55,79.55,11935.0,61.355,61.3627,61.355,61.355,11935.0
2015-07-30 14:45:00,79.56,79.56,79.55,79.56,2125.0,61.3627,61.3627,61.355,61.3627,2125.0
2015-07-30 14:50:00,79.56,79.56,79.55,79.56,3513.0,61.3627,61.3627,61.355,61.3627,3513.0
2015-07-30 14:55:00,79.57,79.57,79.56,79.56,1289.0,61.3704,61.3704,61.3627,61.3627,1289.0
2015-07-30 15:00:00,79.57,79.58,79.56,79.57,875.0,61.3704,61.3781,61.3627,61.3704,875.0
2015-07-30 15:05:00,79.57,79.58,79.56,79.56,3779.0,61.3704,61.3781,61.3627,61.3627,3779.0
2015-07-30 15:10:00,79.57,79.58,79.56,79.57,9594.0,61.3704,61.3781,61.3627,61.3704,9594.0
2015-07-30 15:15:00,79.57,79.57,79.56,79.56,2099.0,61.3704,61.3704,61.3627,61.3627,2099.0
2015-07-30 15:20:00,79.57,79.57,79.56,79.56,3481.0,61.3704,61.3704,61.3627,61.3627,3481.0
2015-07-30 15:25:00,79.57,79.57,79.56,79.57,2449.0,61.3704,61.3704,61.3627,61.3704,2449.0
2015-07-30 15:30:00,79.56,79.57,79.53,79.56,84760.0,61.3627,61.3704,61.3396,61.3627,84760.0
2015-07-30 15:35:00,79.55,79.55,79.53,79.53,6014.0,61.355,61.355,61.3396,61.3396,6014.0
2015-07-30 15:40:00,79.53,79.54,79.53,79.54,4544.0,61.3396,61.3473,61.3396,61.3473,4544.0
2015-07-30 15:45:00,79.55,79.56,79.54,79.54,10181.0,61.355,61.3627,61.3473,61.3473,10181.0
2015-07-30 15:50:00,79.56,79.56,79.55,79.55,15567.0,61.3627,61.3627,61.355,61.355,15567.0
2015-07-30 15:55:00,79.55,79.57,79.55,79.56,34212.0,61.355,61.3704,61.355,61.3627,34212.0
2015-07-31 09:30:00,79.66,79.68,79.63,79.68,7512.0,61.4398,61.4553,61.4167,61.4553,7512.0
2015-07-31 09:35:00,79.69,79.7,79.69,79.69,7754.0,61.463,61.4707,61.463,61.463,7754.0
2015-07-31 09:40:00,79.7,79.71,79.68,79.69,5142.0,61.4707,61.4784,61.4553,61.463,5142.0
2015-07-31 09:45:00,79.69,79.69,79.68,79.68,1817.0,61.463,61.463,61.4553,61.4553,1817.0
2015-07-31 09:50:00,79.69,79.69,79.68,79.69,1465.0,61.463,61.463,61.4553,61.463,1465.0
2015-07-31 09:55:00,79.69,79.69,79.68,79.69,4343.0,61.463,61.463,61.4553,61.463,4343.0
2015-07-31 10:00:00,79.69,79.7,79.68,79.7,2140.0,61.463,61.4707,61.4553,61.4707,2140.0
2015-07-31 10:05:00,79.7,79.71,79.7,79.71,1001.0,61.4707,61.4784,61.4707,61.4784,1001.0
2015-07-31 10:10:00,79.71,79.71,79.71,79.71,300.0,61.4784,61.4784,61.4784,61.4784,300.0
2015-07-31 10:15:00,79.71,79.71,79.7,79.71,4514.0,61.4784,61.4784,61.4707,61.4784,4514.0
2015-07-31 10:20:00,79.7,79.71,79.7,79.71,1830.0,61.4707,61.4784,61.4707,61.4784,1830.0
2015-07-31 10:25:00,79.7,79.71,79.7,79.7,3593.0,61.4707,61.4784,61.4707,61.4707,3593.0
2015-07-31 10:30:00,79.7,79.71,79.7,79.71,1956.0,61.4707,61.4784,61.4707,61.4784,1956.0
2015-07-31 10:35:00,79.71,79.71,79.7,79.71,2469.0,61.4784,61.4784,61.4707,61.4784,2469.0
2015-07-31 10:40:00,79.7,79.71,79.7,79.7,3278.0,61.4707,61.4784,61.4707,61.4707,3278.0
2015-07-31 10:45:00,79.71,79.72,79.7,79.72,9124.0,61.4784,61.4861,61.4707,61.4861,9124.0
2015-07-31 10:50:00,79.72,79.72,79.71,79.71,4049.0,61.4861,61.4861,61.4784,61.4784,4049.0
2015-07-31 10:55:00,79.71,79.73,79.71,79.71,1914.0,61.4784,61.4938,61.4784,61.4784,1914.0
2015-07-31 11:00:00,79.72,79.73,79.72,79.72,1708.0,61.4861,61.4938,61.4861,61.4861,1708.0
2015-07-31 11:05:00,79.73,79.73,79.71,79.71,12534.0,61.4938,61.4938,61.4784,61.4784,12534.0
2015-07-31 11:10:00,79.72,79.72,79.7,79.71,8295.0,61.4861,61.4861,61.4707,61.4784,8295.0
2015-07-31 11:15:00,79.72,79.72,79.7,79.7,7078.0,61.4861,61.4861,61.4707,61.4707,7078.0
2015-07-31 11:20:00,79.7,79.71,79.7,79.7,11998.0,61.4707,61.4784,61.4707,61.4707,11998.0
2015-07-31 11:25:00,79.71,79.71,79.7,79.7,2409.0,61.4784,61.4784,61.4707,61.4707,2409.0
2015-07-31 11:30:00,79.7,79.71,79.7,79.7,944.0,61.4707,61.4784,61.4707,61.4707,944.0
2015-07-31 11:35:00,79.7,79.71,79.7,79.71,4093.0,61.4707,61.4784,61.4707,61.4784,4093.0
2015-07-31 11:40:00,79.7,79.71,79.7,79.7,1405.0,61.4707,61.4784,61.4707,61.4707,1405.0
2015-07-31 11:45:00,79.7,79.7,79.7,79.7,1554.0,61.4707,61.4707,61.4707,61.4707,1554.0
2015-07-31 11:50:00,79.7,79.71,79.7,79.71,3054.0,61.4707,61.4784,61.4707,61.4784,3054.0
2015-07-31 11:55:00,79.7,79.71,79.7,79.7,5520.0,61.4707,61.4784,61.4707,61.4707,5520.0
2015-07-31 12:00:00,79.71,79.72,79.7,79.72,3875.0,61.4784,61.4861,61.4707,61.4861,3875.0
2015-07-31 12:05:00,79.72,79.72,79.72,79.72,0.0,61.4861,61.4861,61.4861,61.4861,0.0
2015-07-31 12:10:00,79.71,79.72,79.71,79.72,3982.0,61.4784,61.4861,61.4784,61.4861,3982.0
2015-07-31 12:15:00,79.71,79.72,79.71,79.71,596.0,61.4784,61.4861,61.4784,61.4784,596.0
2015-07-31 12:20:00,79.71,79.71,79.7,79.7,4879.0,61.4784,61.4784,61.4707,61.4707,4879.0
2015-07-31 12:25:00,79.7,79.7,79.7,79.7,100.0,61.4707,61.4707,61.4707,61.4707,100.0
2015-07-31 12:30:00,79.7,79.71,79.7,79.7,477.0,61.4707,61.4784,61.4707,61.4707,477.0
2015-07-31 12:35:00,79.71,79.71,79.7,79.71,23837.0,61.4784,61.4784,61.4707,61.4784,23837.0
2015-07-31 12:40:00,79.71,79.72,79.7,79.71,20955.0,61.4784,61.4861,61.4707,61.4784,20955.0
2015-07-31 12:45:00,79.71,79.72,79.71,79.72,13407.0,61.4784,61.4861,61.4784,61.4861,13407.0
2015-07-31 12:50:00,79.72,79.73,79.72,79.72,11902.0,61.4861,61.4938,61.4861,61.4861,11902.0
2015-07-31 12:55:00,79.73,79.73,79.72,79.73,2996.0,61.4938,61.4938,61.4861,61.4938,2996.0
2015-07-31 13:00:00,79.73,79.73,79.72,79.72,875.0,61.4938,61.4938,61.4861,61.4861,875.0
2015-07-31 13:05:00,79.72,79.73,79.71,79.71,2110.0,61.4861,61.4938,61.4784,61.4784,2110.0
2015-07-31 13:10:00,79.71,79.72,79.71,79.71,1638.0,61.4784,61.4861,61.4784,61.4784,1638.0
2015-07-31 13:15:00,79.72,79.72,79.71,79.71,6317.0,61.4861,61.4861,61.4784,61.4784,6317.0
2015-07-31 13:20:00,79.71,79.72,79.71,79.72,1432.0,61.4784,61.4861,61.4784,61.4861,1432.0
2015-07-31 13:25:00,79.71,79.72,79.71,79.71,8022.0,61.4784,61.4861,61.4784,61.4784,8022.0
2015-07-31 13:30:00,79.71,79.72,79.71,79.72,1635.0,61.4784,61.4861,61.4784,61.4861,1635.0
2015-07-31 13:35:00,79.72,79.72,79.71,79.71,4651.0,61.4861,61.4861,61.4784,61.4784,4651.0
2015-07-31 13:40:00,79.71,79.72,79.71,79.71,584.0,61.4784,61.4861,61.4784,61.4784,584.0
2015-07-31 13:45:00,79.71,79.72,79.71,79.72,1587.0,61.4784,61.4861,61.4784,61.4861,1587.0
2015-07-31 13:50:00,79.71,79.72,79.7,79.7,1955.0,61.4784,61.4861,61.4707,61.4707,1955.0
2015-07-31 13:55:00,79.7,79.71,79.7,79.71,1653.0,61.4707,61.4784,61.4707,61.4784,1653.0
2015-07-31 14:00:00,79.7,79.71,79.7,79.71,4473.0,61.4707,61.4784,61.4707,61.4784,4473.0
2015-07-31 14:05:00,79.7,79.71,79.7,79.7,6809.0,61.4707,61.4784,61.4707,61.4707,6809.0
2015-07-31 14:10:00,79.7,79.71,79.7,79.7,624.0,61.4707,61.4784,61.4707,61.4707,624.0
2015-07-31 14:15:00,79.71,79.72,79.7,79.71,33304.0,61.4784,61.4861,61.4707,61.4784,33304.0
2015-07-31 14:20:00,79.7,79.72,79.7,79.7,29265.0,61.4707,61.4861,61.4707,61.4707,29265.0
2015-07-31 14:25:00,79.7,79.71,79.7,79.71,5709.0,61.4707,61.4784,61.4707,61.4784,5709.0
2015-07-31 14:30:00,79.71,79.71,79.7,79.7,2021.0,61.4784,61.4784,61.4707,61.4707,2021.0
2015-07-31 14:35:00,79.7,79.71,79.7,79.7,1816.0,61.4707,61.4784,61.4707,61.4707,1816.0
2015-07-31 14:40:00,79.7,79.71,79.7,79.71,2161.0,61.4707,61.4784,61.4707,61.4784,2161.0
2015-07-31 14:45:00,79.7,79.71,79.7,79.7,8440.0,61.4707,61.4784,61.4707,61.4707,8440.0
2015-07-31 14:50:00,79.7,79.71,79.7,79.7,1244.0,61.4707,61.4784,61.4707,61.4707,1244.0
2015-07-31 14:55:00,79.71,79.71,79.7,79.71,6349.0,61.4784,61.4784,61.4707,61.4784,6349.0
2015-07-31 15:00:00,79.7,79.71,79.7,79.7,10574.0,61.4707,61.4784,61.4707,61.4707,10574.0
2015-07-31 15:05:00,79.7,79.71,79.7,79.7,3974.0,61.4707,61.4784,61.4707,61.4707,3974.0
2015-07-31 15:10:00,79.7,79.72,79.7,79.71,35390.0,61.4707,61.4861,61.4707,61.4784,35390.0
2015-07-31 15:15:00,79.71,79.72,79.7,79.71,1633.0,61.4784,61.4861,61.4707,61.4784,1633.0
2015-07-31 15:20:00,79.7,79.72,79.7,79.7,1322.0,61.4707,61.4861,61.4707,61.4707,1322.0
2015-07-31 15:25:00,79.7,79.71,79.7,79.7,3376.0,61.4707,61.4784,61.4707,61.4707,3376.0
2015-07-31 15:30:00,79.7,79.71,79.7,79.71,4678.0,61.4707,61.4784,61.4707,61.4784,4678.0
2015-07-31 15:35:00,79.71,79.71,79.7,79.7,13757.0,61.4784,61.4784,61.4707,61.4707,13757.0
2015-07-31 15:40:00,79.7,79.71,79.7,79.7,21099.0,61.4707,61.4784,61.4707,61.4707,21099.0
2015-07-31 15:45:00,79.7,79.71,79.7,79.7,5645.0,61.4707,61.4784,61.4707,61.4707,5645.0
2015-07-31 15:50:00,79.71,79.73,79.71,79.73,9847.0,61.4784,61.4938,61.4784,61.4938,9847.0
2015-07-31 15:55:00,79.73,79.73,79.71,79.72,15463.0,61.4938,61.4938,61.4784,61.4861,15463.0
2015-08-03 09:30:00,79.6,79.63,79.59,79.63,43218.0,61.4946,61.5177,61.4868,61.5177,43218.0
2015-08-03 09:35:00,79.61,79.64,79.61,79.64,7032.0,61.5023,61.5255,61.5023,61.5255,7032.0
2015-08-03 09:40:00,79.64,79.64,79.63,79.64,1260.0,61.5255,61.5255,61.5177,61.5255,1260.0
2015-08-03 09:45:00,79.66,79.66,79.65,79.66,13614.0,61.5409,61.5409,61.5332,61.5409,13614.0
2015-08-03 09:50:00,79.66,79.68,79.64,79.67,10275.0,61.5409,61.5564,61.5255,61.5486,10275.0
2015-08-03 09:55:00,79.67,79.67,79.64,79.65,1768.0,61.5486,61.5486,61.5255,61.5332,1768.0
2015-08-03 10:00:00,79.65,79.65,79.64,79.65,2128.0,61.5332,61.5332,61.5255,61.5332,2128.0
2015-08-03 10:05:00,79.65,79.67,79.64,79.65,12781.0,61.5332,61.5486,61.5255,61.5332,12781.0
2015-08-03 10:10:00,79.65,79.67,79.65,79.67,2577.0,61.5332,61.5486,61.5332,61.5486,2577.0
2015-08-03 10:15:00,79.67,79.67,79.66,79.66,1700.0,61.5486,61.5486,61.5409,61.5409,1700.0
2015-08-03 10:20:00,79.66,79.67,79.65,79.67,3661.0,61.5409,61.5486,61.5332,61.5486,3661.0
2015-08-03 10:25:00,79.66,79.67,79.65,79.66,5442.0,61.5409,61.5486,61.5332,61.5409,5442.0
2015-08-03 10:30:00,79.65,79.66,79.65,79.66,8322.0,61.5332,61.5409,61.5332,61.5409,8322.0
2015-08-03 10:35:00,79.66,79.67,79.66,79.67,58740.0,61.5409,61.5486,61.5409,61.5486,58740.0
2015-08-03 10:40:00,79.67,79.67,79.64,79.66,9344.0,61.5486,61.5486,61.5255,61.5409,9344.0
2015-08-03 10:45:00,79.66,79.66,79.64,79.65,11280.0,61.5409,61.5409,61.5255,61.5332,11280.0
2015-08-03 10:50:00,79.65,79.65,79.64,79.65,3176.0,61.5332,61.5332,61.5255,61.5332,3176.0
2015-08-03 10:55:00,79.65,79.65,79.63,79.63,11433.0,61.5332,61.5332,61.5177,61.5177,11433.0
2015-08-03 11:00:00,79.64,79.64,79.63,79.64,4779.0,61.5255,61.5255,61.5177,61.5255,4779.0
2015-08-03 11:05:00,79.64,79.64,79.63,79.64,3409.0,61.5255,61.5255,61.5177,61.5255,3409.0
2015-08-03 11:10:00,79.64,79.64,79.63,79.64,13312.0,61.5255,61.5255,61.5177,61.5255,13312.0
2015-08-03 11:15:00,79.64,79.64,79.63,79.64,13043.0,61.5255,61.5255,61.5177,61.5255,13043.0
2015-08-03 11:20:00,79.64,79.64,79.63,79.64,1312.0,61.5255,61.5255,61.5177,61.5255,1312.0
2015-08-03 11:25:00,79.64,79.65,79.64,79.65,5277.0,61.5255,61.5332,61.5255,61.5332,5277.0
2015-08-03 11:30:00,79.65,79.65,79.64,79.65,3286.0,61.5332,61.5332,61.5255,61.5332,3286.0
2015-08-03 11:35:00,79.65,79.66,79.65,79.66,33869.0,61.5332,61.5409,61.5332,61.5409,33869.0
2015-08-03 11:40:00,79.65,79.66,79.65,79.66,1666.0,61.5332,61.5409,61.5332,61.5409,1666.0
2015-08-03 11:45:00,79.66,79.66,79.65,79.66,5411.0,61.5409,61.5409,61.5332,61.5409,5411.0
2015-08-03 11:50:00,79.65,79.67,79.65,79.67,30153.0,61.5332,61.5486,61.5332,61.5486,30153.0
2015-08-03 11:55:00,79.67,79.67,79.65,79.67,16568.0,61.5486,61.5486,61.5332,61.5486,16568.0
2015-08-03 12:00:00,79.67,79.67,79.66,79.67,2345.0,61.5486,61.5486,61.5409,61.5486,2345.0
2015-08-03 12:05:00,79.67,79.68,79.67,79.67,5664.0,61.5486,61.5564,61.5486,61.5486,5664.0
2015-08-03 12:10:00,79.67,79.68,79.67,79.68,2343.0,61.5486,61.5564,61.5486,61.5564,2343.0
2015-08-03 12:15:00,79.68,79.68,79.67,79.68,8821.0,61.5564,61.5564,61.5486,61.5564,8821.0
2015-08-03 12:20:00,79.68,79.68,79.67,79.68,2211.0,61.5564,61.5564,61.5486,61.5564,2211.0
2015-08-03 12:25:00,79.68,79.68,79.67,79.68,1984.0,61.5564,61.5564,61.5486,61.5564,1984.0
2015-08-03 12:30:00,79.68,79.68,79.67,79.68,5890.0,61.5564,61.5564,61.5486,61.5564,5890.0
2015-08-03 12:35:00,79.67,79.68,79.67,79.68,11299.0,61.5486,61.5564,61.5486,61.5564,11299.0
2015-08-03 12:40:00,79.68,79.71,79.68,79.71,22621.0,61.5564,61.5795,61.5564,61.5795,22621.0
2015-08-03 12:45:00,79.71,79.71,79.7,79.7,7675.0,61.5795,61.5795,61.5718,61.5718,7675.0
2015-08-03 12:50:00,79.71,79.71,79.7,79.7,28916.0,61.5795,61.5795,61.5718,61.5718,28916.0
2015-08-03 12:55:00,79.7,79.7,79.69,79.7,3637.0,61.5718,61.5718,61.5641,61.5718,3637.0
2015-08-03 13:00:00,79.69,79.71,79.68,79.7,13542.0,61.5641,61.5795,61.5564,61.5718,13542.0
2015-08-03 13:05:00,79.7,79.7,79.68,79.69,8507.0,61.5718,61.5718,61.5564,61.5641,8507.0
2015-08-03 13:10:00,79.69,79.69,79.68,79.69,1200.0,61.5641,61.5641,61.5564,61.5641,1200.0
2015-08-03 13:15:00,79.69,79.7,79.68,79.7,2518.0,61.5641,61.5718,61.5564,61.5718,2518.0
2015-08-03 13:20:00,79.7,79.7,79.68,79.69,5964.0,61.5718,61.5718,61.5564,61.5641,5964.0
2015-08-03 13:25:00,79.69,79.69,79.67,79.68,12453.0,61.5641,61.5641,61.5486,61.5564,12453.0
2015-08-03 13:30:00,79.68,79.68,79.67,79.68,1517.0,61.5564,61.5564,61.5486,61.5564,1517.0
2015-08-03 13:35:00,79.68,79.68,79.67,79.67,9137.0,61.5564,61.5564,61.5486,61.5486,9137.0
2015-08-03 13:40:00,79.67,79.68,79.67,79.67,7259.0,61.5486,61.5564,61.5486,61.5486,7259.0
2015-08-03 13:45:00,79.67,79.68,79.67,79.67,7323.0,61.5486,61.5564,61.5486,61.5486,7323.0
2015-08-03 13:50:00,79.67,79.68,79.66,79.67,10579.0,61.5486,61.5564,61.5409,61.5486,10579.0
2015-08-03 13:55:00,79.66,79.67,79.65,79.65,4873.0,61.5409,61.5486,61.5332,61.5332,4873.0
2015-08-03 14:00:00,79.67,79.67,79.65,79.66,3416.0,61.5486,61.5486,61.5332,61.5409,3416.0
2015-08-03 14:05:00,79.66,79.68,79.66,79.67,14646.0,61.5409,61.5564,61.5409,61.5486,14646.0
2015-08-03 14:10:00,79.67,79.68,79.66,79.66,20803.0,61.5486,61.5564,61.5409,61.5409,20803.0
2015-08-03 14:15:00,79.65,79.68,79.65,79.66,6621.0,61.5332,61.5564,61.5332,61.5409,6621.0
2015-08-03 14:20:00,79.67,79.67,79.65,79.67,20941.0,61.5486,61.5486,61.5332,61.5486,20941.0
2015-08-03 14:25:00,79.66,79.66,79.64,79.66,3153.0,61.5409,61.5409,61.5255,61.5409,3153.0
2015-08-03 14:30:00,79.66,79.66,79.64,79.65,11647.0,61.5409,61.5409,61.5255,61.5332,11647.0
2015-08-03 14:35:00,79.65,79.65,79.64,79.65,2722.0,61.5332,61.5332,61.5255,61.5332,2722.0
2015-08-03 14:40:00,79.65,79.65,79.62,79.64,22590.0,61.5332,61.5332,61.51,61.5255,22590.0
2015-08-03 14:45:00,79.65,79.65,79.64,79.64,4333.0,61.5332,61.5332,61.5255,61.5255,4333.0
2015-08-03 14:50:00,79.65,79.65,79.64,79.65,4635.0,61.5332,61.5332,61.5255,61.5332,4635.0
2015-08-03 14:55:00,79.65,79.65,79.64,79.65,8219.0,61.5332,61.5332,61.5255,61.5332,8219.0
2015-08-03 15:00:00,79.65,79.65,79.64,79.65,8153.0,61.5332,61.5332,61.5255,61.5332,8153.0
2015-08-03 15:05:00,79.65,79.66,79.64,79.64,5196.0,61.5332,61.5409,61.5255,61.5255,5196.0
2015-08-03 15:10:00,79.65,79.65,79.63,79.63,12601.0,61.5332,61.5332,61.5177,61.5177,12601.0
2015-08-03 15:15:00,79.63,79.64,79.62,79.64,15295.0,61.5177,61.5255,61.51,61.5255,15295.0
2015-08-03 15:20:00,79.63,79.65,79.63,79.64,29044.0,61.5177,61.5332,61.5177,61.5255,29044.0
2015-08-03 15:25:00,79.65,79.65,79.62,79.64,14371.0,61.5332,61.5332,61.51,61.5255,14371.0
2015-08-03 15:30:00,79.64,79.65,79.63,79.64,10228.0,61.5255,61.5332,61.5177,61.5255,10228.0
2015-08-03 15:35:00,79.64,79.65,79.63,79.64,5262.0,61.5255,61.5332,61.5177,61.5255,5262.0
2015-08-03 15:40:00,79.64,79.66,79.63,79.65,79212.0,61.5255,61.5409,61.5177,61.5332,79212.0
2015-08-03 15:45:00,79.65,79.66,79.64,79.65,9843.0,61.5332,61.5409,61.5255,61.5332,9843.0
2015-08-03 15:50:00,79.63,79.65,79.61,79.65,30759.0,61.5177,61.5332,61.5023,61.5332,30759.0
2015-08-03 15:55:00,79.65,79.65,79.63,79.63,10698.0,61.5332,61.5332,61.5177,61.5177,10698.0
2015-08-04 09:30:00,79.63,79.63,79.62,79.63,17386.0,61.5177,61.5177,61.51,61.5177,17386.0
2015-08-04 09:35:00,79.62,79.63,79.58,79.62,2789.0,61.51,61.5177,61.4791,61.51,2789.0
2015-08-04 09:40:00,79.62,79.63,79.6,79.6,1499.0,61.51,61.5177,61.4946,61.4946,1499.0
2015-08-04 09:45:00,79.6,79.6,79.59,79.6,1250.0,61.4946,61.4946,61.4868,61.4946,1250.0
2015-08-04 09:50:00,79.6,79.62,79.59,79.61,4039.0,61.4946,61.51,61.4868,61.5023,4039.0
2015-08-04 09:55:00,79.6,79.62,79.59,79.59,7041.0,61.4946,61.51,61.4868,61.4868,7041.0
2015-08-04 10:00:00,79.6,79.62,79.59,79.6,5294.0,61.4946,61.51,61.4868,61.4946,5294.0
2015-08-04 10:05:00,79.61,79.62,79.6,79.6,3449.0,61.5023,61.51,61.4946,61.4946,3449.0
2015-08-04 10:10:00,79.59,79.6,79.59,79.6,401.0,61.4868,61.4946,61.4868,61.4946,401.0
2015-08-04 10:15:00,79.59,79.6,79.59,79.59,2478.0,61.4868,61.4946,61.4868,61.4868,2478.0
2015-08-04 10:20:00,79.6,79.61,79.6,79.61,3200.0,61.4946,61.5023,61.4946,61.5023,3200.0
2015-08-04 10:25:00,79.6,79.61,79.58,79.59,6373.0,61.4946,61.5023,61.4791,61.4868,6373.0
2015-08-04 10:30:00,79.59,79.59,79.58,79.58,2845.0,61.4868,61.4868,61.4791,61.4791,2845.0
2015-08-04 10:35:00,79.59,79.59,79.57,79.58,2548.0,61.4868,61.4868,61.4714,61.4791,2548.0
2015-08-04 10:40:00,79.58,79.58,79.57,79.57,1373.0,61.4791,61.4791,61.4714,61.4714,1373.0
2015-08-04 10:45:00,79.58,79.58,79.55,79.56,1935.0,61.4791,61.4791,61.4559,61.4637,1935.0
2015-08-04 10:50:00,79.55,79.56,79.55,79.56,4228.0,61.4559,61.4637,61.4559,61.4637,4228.0
2015-08-04 10:55:00,79.55,79.56,79.55,79.56,6619.0,61.4559,61.4637,61.4559,61.4637,6619.0
2015-08-04 11:00:00,79.56,79.57,79.55,79.56,3544.0,61.4637,61.4714,61.4559,61.4637,3544.0
2015-08-04 11:05:00,79.56,79.56,79.55,79.56,4443.0,61.4637,61.4637,61.4559,61.4637,4443.0
2015-08-04 11:10:00,79.56,79.57,79.55,79.56,4052.0,61.4637,61.4714,61.4559,61.4637,4052.0
2015-08-04 11:15:00,79.56,79.57,79.55,79.56,11736.0,61.4637,61.4714,61.4559,61.4637,11736.0
2015-08-04 11:20:00,79.55,79.58,79.55,79.58,1172.0,61.4559,61.4791,61.4559,61.4791,1172.0
2015-08-04 11:25:00,79.58,79.58,79.57,79.57,4845.0,61.4791,61.4791,61.4714,61.4714,4845.0
2015-08-04 11:30:00,79.58,79.59,79.57,79.58,12217.0,61.4791,61.4868,61.4714,61.4791,12217.0
2015-08-04 11:35:00,79.58,79.59,79.57,79.59,9290.0,61.4791,61.4868,61.4714,61.4868,9290.0
2015-08-04 11:40:00,79.59,79.59,79.57,79.59,2228.0,61.4868,61.4868,61.4714,61.4868,2228.0
2015-08-04 11:45:00,79.59,79.59,79.57,79.57,4506.0,61.4868,61.4868,61.4714,61.4714,4506.0
2015-08-04 11:50:00,79.57,79.59,79.57,79.59,8786.0,61.4714,61.4868,61.4714,61.4868,8786.0
2015-08-04 11:55:00,79.59,79.59,79.58,79.59,625.0,61.4868,61.4868,61.4791,61.4868,625.0
2015-08-04 12:00:00,79.59,79.59,79.58,79.59,2927.0,61.4868,61.4868,61.4791,61.4868,2927.0
2015-08-04 12:05:00,79.58,79.6,79.58,79.59,6778.0,61.4791,61.4946,61.4791,61.4868,6778.0
2015-08-04 12:10:00,79.59,79.6,79.59,79.59,8087.0,61.4868,61.4946,61.4868,61.4868,8087.0
2015-08-04 12:15:00,79.59,79.6,79.57,79.59,4381.0,61.4868,61.4946,61.4714,61.4868,4381.0
2015-08-04 12:20:00,79.59,79.6,79.59,79.59,1230.0,61.4868,61.4946,61.4868,61.4868,1230.0
2015-08-04 12:25:00,79.59,79.6,79.59,79.59,1221.0,61.4868,61.4946,61.4868,61.4868,1221.0
2015-08-04 12:30:00,79.59,79.6,79.59,79.59,1692.0,61.4868,61.4946,61.4868,61.4868,1692.0
2015-08-04 12:35:00,79.59,79.6,79.59,79.59,1075.0,61.4868,61.4946,61.4868,61.4868,1075.0
2015-08-04 12:40:00,79.58,79.58,79.54,79.55,27954.0,61.4791,61.4791,61.4482,61.4559,27954.0
2015-08-04 12:45:00,79.55,79.55,79.54,79.54,1187.0,61.4559,61.4559,61.4482,61.4482,1187.0
2015-08-04 12:50:00,79.55,79.55,79.55,79.55,2661.0,61.4559,61.4559,61.4559,61.4559,2661.0
2015-08-04 12:55:00,79.56,79.56,79.55,79.56,741.0,61.4637,61.4637,61.4559,61.4637,741.0
2015-08-04 13:00:00,79.56,79.56,79.55,79.55,925.0,61.4637,61.4637,61.4559,61.4559,925.0
2015-08-04 13:05:00,79.56,79.56,79.55,79.56,208.0,61.4637,61.4637,61.4559,61.4637,208.0
2015-08-04 13:10:00,79.56,79.57,79.56,79.57,1320.0,61.4637,61.4714,61.4637,61.4714,1320.0
2015-08-04 13:15:00,79.56,79.57,79.55,79.57,6962.0,61.4637,61.4714,61.4559,61.4714,6962.0
2015-08-04 13:20:00,79.57,79.57,79.55,79.56,8385.0,61.4714,61.4714,61.4559,61.4637,8385.0
2015-08-04 13:25:00,79.56,79.57,79.54,79.54,2171.0,61.4637,61.4714,61.4482,61.4482,2171.0
2015-08-04 13:30:00,79.53,79.54,79.52,79.52,2687.0,61.4405,61.4482,61.4328,61.4328,2687.0
2015-08-04 13:35:00,79.53,79.53,79.49,79.49,16096.0,61.4405,61.4405,61.4096,61.4096,16096.0
2015-08-04 13:40:00,79.5,79.5,79.49,79.49,914.0,61.4173,61.4173,61.4096,61.4096,914.0
2015-08-04 13:45:00,79.49,79.49,79.48,79.48,3964.0,61.4096,61.4096,61.4019,61.4019,3964.0
2015-08-04 13:50:00,79.48,79.49,79.46,79.46,2294.0,61.4019,61.4096,61.3864,61.3864,2294.0
2015-08-04 13:55:00,79.47,79.48,79.46,79.46,3483.0,61.3941,61.4019,61.3864,61.3864,3483.0
2015-08-04 14:00:00,79.46,79.47,79.45,79.46,8279.0,61.3864,61.3941,61.3787,61.3864,8279.0
2015-08-04 14:05:00,79.45,79.46,79.45,79.45,4141.0,61.3787,61.3864,61.3787,61.3787,4141.0
2015-08-04 14:10:00,79.45,79.47,79.45,79.47,4085.0,61.3787,61.3941,61.3787,61.3941,4085.0
2015-08-04 14:15:00,79.47,79.47,79.46,79.47,1641.0,61.3941,61.3941,61.3864,61.3941,1641.0
2015-08-04 14:20:00,79.47,79.47,79.46,79.47,2441.0,61.3941,61.3941,61.3864,61.3941,2441.0
2015-08-04 14:25:00,79.46,79.47,79.46,79.47,3037.0,61.3864,61.3941,61.3864,61.3941,3037.0
2015-08-04 14:30:00,79.46,79.47,79.45,79.45,2759.0,61.3864,61.3941,61.3787,61.3787,2759.0
2015-08-04 14:35:00,79.46,79.46,79.44,79.45,5710.0,61.3864,61.3864,61.371,61.3787,5710.0
2015-08-04 14:40:00,79.45,79.45,79.44,79.45,7353.0,61.3787,61.3787,61.371,61.3787,7353.0
2015-08-04 14:45:00,79.45,79.45,79.44,79.44,3548.0,61.3787,61.3787,61.371,61.371,3548.0
2015-08-04 14:50:00,79.45,79.47,79.44,79.47,6761.0,61.3787,61.3941,61.371,61.3941,6761.0
2015-08-04 14:55:00,79.47,79.47,79.46,79.47,2728.0,61.3941,61.3941,61.3864,61.3941,2728.0
2015-08-04 15:00:00,79.47,79.47,79.46,79.47,4148.0,61.3941,61.3941,61.3864,61.3941,4148.0
2015-08-04 15:05:00,79.47,79.47,79.45,79.46,5960.0,61.3941,61.3941,61.3787,61.3864,5960.0
2015-08-04 15:10:00,79.45,79.46,79.45,79.46,2360.0,61.3787,61.3864,61.3787,61.3864,2360.0
2015-08-04 15:15:00,79.46,79.46,79.44,79.44,4732.0,61.3864,61.3864,61.371,61.371,4732.0
2015-08-04 15:20:00,79.45,79.45,79.44,79.44,5448.0,61.3787,61.3787,61.371,61.371,5448.0
2015-08-04 15:25:00,79.45,79.45,79.44,79.45,7529.0,61.3787,61.3787,61.371,61.3787,7529.0
2015-08-04 15:30:00,79.44,79.45,79.43,79.44,3444.0,61.371,61.3787,61.3632,61.371,3444.0
2015-08-04 15:35:00,79.43,79.44,79.43,79.43,5015.0,61.3632,61.371,61.3632,61.3632,5015.0
2015-08-04 15:40:00,79.44,79.44,79.43,79.43,4802.0,61.371,61.371,61.3632,61.3632,4802.0
2015-08-04 15:45:00,79.43,79.45,79.43,79.45,6303.0,61.3632,61.3787,61.3632,61.3787,6303.0
2015-08-04 15:50:00,79.43,79.44,79.4,79.43,23209.0,61.3632,61.371,61.34,61.3632,23209.0
2015-08-04 15:55:00,79.43,79.43,79.4,79.42,29416.0,61.3632,61.3632,61.34,61.3555,29416.0
2015-08-05 09:30:00,79.39,79.44,79.39,79.4,10479.0,61.3323,61.371,61.3323,61.34,10479.0
2015-08-05 09:35:00,79.4,79.42,79.39,79.41,2038.0,61.34,61.3555,61.3323,61.3478,2038.0
2015-08-05 09:40:00,79.41,79.42,79.38,79.4,9364.0,61.3478,61.3555,61.3246,61.34,9364.0
2015-08-05 09:45:00,79.4,79.41,79.38,79.38,11654.0,61.34,61.3478,61.3246,61.3246,11654.0
2015-08-05 09:50:00,79.38,79.39,79.38,79.38,905.0,61.3246,61.3323,61.3246,61.3246,905.0
2015-08-05 09:55:00,79.39,79.39,79.38,79.38,813.0,61.3323,61.3323,61.3246,61.3246,813.0
2015-08-05 10:00:00,79.38,79.38,79.36,79.36,8080.0,61.3246,61.3246,61.3091,61.3091,8080.0
2015-08-05 10:05:00,79.37,79.37,79.35,79.35,5678.0,61.3169,61.3169,61.3014,61.3014,5678.0
2015-08-05 10:10:00,79.34,79.35,79.34,79.35,5162.0,61.2937,61.3014,61.2937,61.3014,5162.0
2015-08-05 10:15:00,79.34,79.35,79.34,79.34,1328.0,61.2937,61.3014,61.2937,61.2937,1328.0
2015-08-05 10:20:00,79.34,79.35,79.34,79.35,6100.0,61.2937,61.3014,61.2937,61.3014,6100.0
2015-08-05 10:25:00,79.35,79.35,79.34,79.34,1193.0,61.3014,61.3014,61.2937,61.2937,1193.0
2015-08-05 10:30:00,79.35,79.36,79.34,79.36,1583.0,61.3014,61.3091,61.2937,61.3091,1583.0
2015-08-05 10:35:00,79.35,79.37,79.35,79.37,5918.0,61.3014,61.3169,61.3014,61.3169,5918.0
2015-08-05 10:40:00,79.36,79.37,79.36,79.36,1265.0,61.3091,61.3169,61.3091,61.3091,1265.0
2015-08-05 10:45:00,79.37,79.38,79.36,79.37,1270.0,61.3169,61.3246,61.3091,61.3169,1270.0
2015-08-05 10:50:00,79.37,79.38,79.36,79.37,250.0,61.3169,61.3246,61.3091,61.3169,250.0
2015-08-05 10:55:00,79.36,79.38,79.36,79.37,3115.0,61.3091,61.3246,61.3091,61.3169,3115.0
2015-08-05 11:00:00,79.38,79.38,79.36,79.37,569.0,61.3246,61.3246,61.3091,61.3169,569.0
2015-08-05 11:05:00,79.37,79.38,79.36,79.36,1582.0,61.3169,61.3246,61.3091,61.3091,1582.0
2015-08-05 11:10:00,79.37,79.38,79.37,79.38,583.0,61.3169,61.3246,61.3169,61.3246,583.0
2015-08-05 11:15:00,79.36,79.37,79.36,79.37,2721.0,61.3091,61.3169,61.3091,61.3169,2721.0
2015-08-05 11:20:00,79.37,79.37,79.36,79.37,3314.0,61.3169,61.3169,61.3091,61.3169,3314.0
2015-08-05 11:25:00,79.36,79.37,79.36,79.36,3339.0,61.3091,61.3169,61.3091,61.3091,3339.0
2015-08-05 11:30:00,79.36,79.37,79.36,79.36,1667.0,61.3091,61.3169,61.3091,61.3091,1667.0
2015-08-05 11:35:00,79.37,79.37,79.36,79.37,1474.0,61.3169,61.3169,61.3091,61.3169,1474.0
2015-08-05 11:40:00,79.37,79.37,79.36,79.37,5218.0,61.3169,61.3169,61.3091,61.3169,5218.0
2015-08-05 11:45:00,79.36,79.36,79.32,79.35,10025.0,61.3091,61.3091,61.2782,61.3014,10025.0
2015-08-05 11:50:00,79.34,79.35,79.34,79.35,6601.0,61.2937,61.3014,61.2937,61.3014,6601.0
2015-08-05 11:55:00,79.34,79.35,79.34,79.35,1226.0,61.2937,61.3014,61.2937,61.3014,1226.0
2015-08-05 12:00:00,79.35,79.36,79.34,79.36,2456.0,61.3014,61.3091,61.2937,61.3091,2456.0
2015-08-05 12:05:00,79.34,79.35,79.34,79.35,2542.0,61.2937,61.3014,61.2937,61.3014,2542.0
2015-08-05 12:10:00,79.34,79.35,79.34,79.35,6375.0,61.2937,61.3014,61.2937,61.3014,6375.0
2015-08-05 12:15:00,79.34,79.35,79.34,79.34,2321.0,61.2937,61.3014,61.2937,61.2937,2321.0
2015-08-05 12:20:00,79.34,79.36,79.34,79.36,8829.0,61.2937,61.3091,61.2937,61.3091,8829.0
2015-08-05 12:25:00,79.36,79.36,79.35,79.36,5289.0,61.3091,61.3091,61.3014,61.3091,5289.0
2015-08-05 12:30:00,79.36,79.37,79.35,79.36,2895.0,61.3091,61.3169,61.3014,61.3091,2895.0
2015-08-05 12:35:00,79.36,79.37,79.36,79.37,2078.0,61.3091,61.3169,61.3091,61.3169,2078.0
2015-08-05 12:40:00,79.37,79.37,79.36,79.37,3763.0,61.3169,61.3169,61.3091,61.3169,3763.0
2015-08-05 12:45:00,79.37,79.38,79.36,79.37,3342.0,61.3169,61.3246,61.3091,61.3169,3342.0
2015-08-05 12:50:00,79.37,79.38,79.37,79.38,2961.0,61.3169,61.3246,61.3169,61.3246,2961.0
2015-08-05 12:55:00,79.37,79.37,79.37,79.37,100.0,61.3169,61.3169,61.3169,61.3169,100.0
2015-08-05 13:00:00,79.37,79.38,79.36,79.36,6101.0,61.3169,61.3246,61.3091,61.3091,6101.0
2015-08-05 13:05:00,79.37,79.37,79.36,79.37,4026.0,61.3169,61.3169,61.3091,61.3169,4026.0
2015-08-05 13:10:00,79.37,79.38,79.35,79.36,9728.0,61.3169,61.3246,61.3014,61.3091,9728.0
2015-08-05 13:15:00,79.36,79.37,79.35,79.35,1717.0,61.3091,61.3169,61.3014,61.3014,1717.0
2015-08-05 13:20:00,79.36,79.36,79.35,79.36,5361.0,61.3091,61.3091,61.3014,61.3091,5361.0
2015-08-05 13:25:00,79.36,79.37,79.35,79.37,6412.0,61.3091,61.3169,61.3014,61.3169,6412.0
2015-08-05 13:30:00,79.36,79.37,79.36,79.36,10087.0,61.3091,61.3169,61.3091,61.3091,10087.0
2015-08-05 13:35:00,79.37,79.37,79.36,79.37,2034.0,61.3169,61.3169,61.3091,61.3169,2034.0
2015-08-05 13:40:00,79.37,79.38,79.36,79.37,21778.0,61.3169,61.3246,61.3091,61.3169,21778.0
2015-08-05 13:45:00,79.36,79.38,79.36,79.38,21413.0,61.3091,61.3246,61.3091,61.3246,21413.0
2015-08-05 13:50:00,79.37,79.38,79.36,79.36,19744.0,61.3169,61.3246,61.3091,61.3091,19744.0
2015-08-05 13:55:00,79.36,79.37,79.35,79.36,13785.0,61.3091,61.3169,61.3014,61.3091,13785.0
2015-08-05 14:00:00,79.37,79.37,79.36,79.37,3273.0,61.3169,61.3169,61.3091,61.3169,3273.0
2015-08-05 14:05:00,79.37,79.38,79.36,79.37,9016.0,61.3169,61.3246,61.3091,61.3169,9016.0
2015-08-05 14:10:00,79.38,79.38,79.36,79.37,31718.0,61.3246,61.3246,61.3091,61.3169,31718.0
2015-08-05 14:15:00,79.37,79.37,79.36,79.36,4968.0,61.3169,61.3169,61.3091,61.3091,4968.0
2015-08-05 14:20:00,79.36,79.37,79.34,79.35,11573.0,61.3091,61.3169,61.2937,61.3014,11573.0
2015-08-05 14:25:00,79.35,79.35,79.34,79.34,8054.0,61.3014,61.3014,61.2937,61.2937,8054.0
2015-08-05 14:30:00,79.34,79.35,79.34,79.34,4223.0,61.2937,61.3014,61.2937,61.2937,4223.0
2015-08-05 14:35:00,79.34,79.35,79.33,79.34,10928.0,61.2937,61.3014,61.286,61.2937,10928.0
2015-08-05 14:40:00,79.34,79.35,79.33,79.34,9441.0,61.2937,61.3014,61.286,61.2937,9441.0
2015-08-05 14:45:00,79.34,79.36,79.33,79.35,18155.0,61.2937,61.3091,61.286,61.3014,18155.0
2015-08-05 14:50:00,79.36,79.37,79.35,79.36,3065.0,61.3091,61.3169,61.3014,61.3091,3065.0
2015-08-05 14:55:00,79.35,79.36,79.35,79.35,3955.0,61.3014,61.3091,61.3014,61.3014,3955.0
2015-08-05 15:00:00,79.36,79.37,79.35,79.35,6546.0,61.3091,61.3169,61.3014,61.3014,6546.0
2015-08-05 15:05:00,79.35,79.37,79.35,79.36,1324.0,61.3014,61.3169,61.3014,61.3091,1324.0
2015-08-05 15:10:00,79.37,79.37,79.36,79.37,6859.0,61.3169,61.3169,61.3091,61.3169,6859.0
2015-08-05 15:15:00,79.37,79.37,79.35,79.37,94891.0,61.3169,61.3169,61.3014,61.3169,94891.0
2015-08-05 15:20:00,79.36,79.37,79.35,79.37,6701.0,61.3091,61.3169,61.3014,61.3169,6701.0
2015-08-05 15:25:00,79.36,79.37,79.35,79.35,6113.0,61.3091,61.3169,61.3014,61.3014,6113.0
2015-08-05 15:30:00,79.35,79.36,79.35,79.36,4509.0,61.3014,61.3091,61.3014,61.3091,4509.0
2015-08-05 15:35:00,79.36,79.37,79.35,79.37,6836.0,61.3091,61.3169,61.3014,61.3169,6836.0
2015-08-05 15:40:00,79.37,79.37,79.36,79.37,2890.0,61.3169,61.3169,61.3091,61.3169,2890.0
2015-08-05 15:45:00,79.36,79.37,79.36,79.37,3757.0,61.3091,61.3169,61.3091,61.3169,3757.0
2015-08-05 15:50:00,79.37,79.37,79.33,79.34,21925.0,61.3169,61.3169,61.286,61.2937,21925.0
2015-08-05 15:55:00,79.35,79.35,79.34,79.34,11087.0,61.3014,61.3014,61.2937,61.2937,11087.0
2015-08-06 09:30:00,79.39,79.4,79.37,79.37,16505.0,61.3323,61.34,61.3169,61.3169,16505.0
2015-08-06 09:35:00,79.4,79.4,79.36,79.39,1511.0,61.34,61.34,61.3091,61.3323,1511.0
2015-08-06 09:40:00,79.39,79.4,79.39,79.39,5095.0,61.3323,61.34,61.3323,61.3323,5095.0
2015-08-06 09:45:00,79.39,79.39,79.38,79.38,1781.0,61.3323,61.3323,61.3246,61.3246,1781.0
2015-08-06 09:50:00,79.38,79.4,79.36,79.39,8232.0,61.3246,61.34,61.3091,61.3323,8232.0
2015-08-06 09:55:00,79.38,79.4,79.38,79.4,3714.0,61.3246,61.34,61.3246,61.34,3714.0
2015-08-06 10:00:00,79.39,79.41,79.38,79.38,94856.0,61.3323,61.3478,61.3246,61.3246,94856.0
2015-08-06 10:05:00,79.4,79.4,79.39,79.4,4201.0,61.34,61.34,61.3323,61.34,4201.0
2015-08-06 10:10:00,79.39,79.4,79.37,79.39,1220.0,61.3323,61.34,61.3169,61.3323,1220.0
2015-08-06 10:15:00,79.39,79.4,79.38,79.39,3844.0,61.3323,61.34,61.3246,61.3323,3844.0
2015-08-06 10:20:00,79.39,79.4,79.37,79.4,1480.0,61.3323,61.34,61.3169,61.34,1480.0
2015-08-06 10:25:00,79.38,79.4,79.36,79.39,2284.0,61.3246,61.34,61.3091,61.3323,2284.0
2015-08-06 10:30:00,79.38,79.4,79.36,79.39,13289.0,61.3246,61.34,61.3091,61.3323,13289.0
2015-08-06 10:35:00,79.4,79.4,79.39,79.4,1452.0,61.34,61.34,61.3323,61.34,1452.0
2015-08-06 10:40:00,79.4,79.4,79.39,79.4,24094.0,61.34,61.34,61.3323,61.34,24094.0
2015-08-06 10:45:00,79.39,79.4,79.38,79.38,3258.0,61.3323,61.34,61.3246,61.3246,3258.0
2015-08-06 10:50:00,79.39,79.4,79.38,79.39,1358.0,61.3323,61.34,61.3246,61.3323,1358.0
2015-08-06 10:55:00,79.39,79.4,79.38,79.39,4798.0,61.3323,61.34,61.3246,61.3323,4798.0
2015-08-06 11:00:00,79.38,79.4,79.38,79.39,4803.0,61.3246,61.34,61.3246,61.3323,4803.0
2015-08-06 11:05:00,79.4,79.4,79.39,79.39,1692.0,61.34,61.34,61.3323,61.3323,1692.0
2015-08-06 11:10:00,79.4,79.4,79.39,79.39,1105.0,61.34,61.34,61.3323,61.3323,1105.0
2015-08-06 11:15:00,79.39,79.4,79.39,79.39,1619.0,61.3323,61.34,61.3323,61.3323,1619.0
2015-08-06 11:20:00,79.39,79.41,79.39,79.39,3120.0,61.3323,61.3478,61.3323,61.3323,3120.0
2015-08-06 11:25:00,79.4,79.41,79.39,79.4,4704.0,61.34,61.3478,61.3323,61.34,4704.0
2015-08-06 11:30:00,79.41,79.41,79.4,79.41,893.0,61.3478,61.3478,61.34,61.3478,893.0
2015-08-06 11:35:00,79.4,79.4,79.39,79.39,1369.0,61.34,61.34,61.3323,61.3323,1369.0
2015-08-06 11:40:00,79.4,79.4,79.39,79.39,1334.0,61.34,61.34,61.3323,61.3323,1334.0
2015-08-06 11:45:00,79.4,79.4,79.39,79.39,3470.0,61.34,61.34,61.3323,61.3323,3470.0
2015-08-06 11:50:00,79.4,79.4,79.39,79.39,1900.0,61.34,61.34,61.3323,61.3323,1900.0
2015-08-06 11:55:00,79.4,79.4,79.38,79.39,3190.0,61.34,61.34,61.3246,61.3323,3190.0
2015-08-06 12:00:00,79.38,79.4,79.38,79.4,27668.0,61.3246,61.34,61.3246,61.34,27668.0
2015-08-06 12:05:00,79.39,79.4,79.38,79.38,2441.0,61.3323,61.34,61.3246,61.3246,2441.0
2015-08-06 12:10:00,79.39,79.39,79.38,79.38,585.0,61.3323,61.3323,61.3246,61.3246,585.0
2015-08-06 12:15:00,79.39,79.39,79.39,79.39,100.0,61.3323,61.3323,61.3323,61.3323,100.0
2015-08-06 12:20:00,79.39,79.39,79.37,79.39,3789.0,61.3323,61.3323,61.3169,61.3323,3789.0
2015-08-06 12:25:00,79.39,79.39,79.38,79.38,1275.0,61.3323,61.3323,61.3246,61.3246,1275.0
2015-08-06 12:30:00,79.39,79.4,79.38,79.39,3194.0,61.3323,61.34,61.3246,61.3323,3194.0
2015-08-06 12:35:00,79.39,79.39,79.38,79.39,4329.0,61.3323,61.3323,61.3246,61.3323,4329.0
2015-08-06 12:40:00,79.39,79.39,79.37,79.39,1994.0,61.3323,61.3323,61.3169,61.3323,1994.0
2015-08-06 12:45:00,79.39,79.4,79.38,79.38,8983.0,61.3323,61.34,61.3246,61.3246,8983.0
2015-08-06 12:50:00,79.39,79.4,79.38,79.39,2239.0,61.3323,61.34,61.3246,61.3323,2239.0
2015-08-06 12:55:00,79.4,79.4,79.38,79.39,3070.0,61.34,61.34,61.3246,61.3323,3070.0
2015-08-06 13:00:00,79.4,79.4,79.39,79.39,402.0,61.34,61.34,61.3323,61.3323,402.0
2015-08-06 13:05:00,79.39,79.39,79.38,79.39,1164.0,61.3323,61.3323,61.3246,61.3323,1164.0
2015-08-06 13:10:00,79.38,79.39,79.38,79.38,355.0,61.3246,61.3323,61.3246,61.3246,355.0
2015-08-06 13:15:00,79.38,79.39,79.38,79.39,1988.0,61.3246,61.3323,61.3246,61.3323,1988.0
2015-08-06 13:20:00,79.38,79.38,79.37,79.37,4267.0,61.3246,61.3246,61.3169,61.3169,4267.0
2015-08-06 13:25:00,79.37,79.38,79.37,79.38,2217.0,61.3169,61.3246,61.3169,61.3246,2217.0
2015-08-06 13:30:00,79.38,79.38,79.37,79.37,510.0,61.3246,61.3246,61.3169,61.3169,510.0
2015-08-06 13:35:00,79.38,79.39,79.37,79.38,3425.0,61.3246,61.3323,61.3169,61.3246,3425.0
2015-08-06 13:40:00,79.39,79.39,79.37,79.38,1545.0,61.3323,61.3323,61.3169,61.3246,1545.0
2015-08-06 13:45:00,79.38,79.39,79.38,79.39,5688.0,61.3246,61.3323,61.3246,61.3323,5688.0
2015-08-06 13:50:00,79.38,79.39,79.37,79.38,2633.0,61.3246,61.3323,61.3169,61.3246,2633.0
2015-08-06 13:55:00,79.38,79.39,79.38,79.39,5077.0,61.3246,61.3323,61.3246,61.3323,5077.0
2015-08-06 14:00:00,79.38,79.39,79.38,79.39,1528.0,61.3246,61.3323,61.3246,61.3323,1528.0
2015-08-06 14:05:00,79.39,79.39,79.37,79.38,10765.0,61.3323,61.3323,61.3169,61.3246,10765.0
2015-08-06 14:10:00,79.38,79.38,79.37,79.38,3128.0,61.3246,61.3246,61.3169,61.3246,3128.0
2015-08-06 14:15:00,79.38,79.38,79.37,79.37,7748.0,61.3246,61.3246,61.3169,61.3169,7748.0
2015-08-06 14:20:00,79.38,79.38,79.38,79.38,317.0,61.3246,61.3246,61.3246,61.3246,317.0
2015-08-06 14:25:00,79.38,79.38,79.37,79.37,2895.0,61.3246,61.3246,61.3169,61.3169,2895.0
2015-08-06 14:30:00,79.38,79.38,79.37,79.38,2529.0,61.3246,61.3246,61.3169,61.3246,2529.0
2015-08-06 14:35:00,79.38,79.38,79.37,79.37,1324.0,61.3246,61.3246,61.3169,61.3169,1324.0
2015-08-06 14:40:00,79.38,79.38,79.37,79.38,1800.0,61.3246,61.3246,61.3169,61.3246,1800.0
2015-08-06 14:45:00,79.38,79.39,79.37,79.38,1835.0,61.3246,61.3323,61.3169,61.3246,1835.0
2015-08-06 14:50:00,79.39,79.39,79.38,79.39,367.0,61.3323,61.3323,61.3246,61.3323,367.0
2015-08-06 14:55:00,79.39,79.39,79.38,79.38,6348.0,61.3323,61.3323,61.3246,61.3246,6348.0
2015-08-06 15:00:00,79.39,79.39,79.38,79.38,4703.0,61.3323,61.3323,61.3246,61.3246,4703.0
2015-08-06 15:05:00,79.38,79.39,79.38,79.39,2067.0,61.3246,61.3323,61.3246,61.3323,2067.0
2015-08-06 15:10:00,79.39,79.39,79.38,79.38,2477.0,61.3323,61.3323,61.3246,61.3246,2477.0
2015-08-06 15:15:00,79.38,79.39,79.38,79.38,9315.0,61.3246,61.3323,61.3246,61.3246,9315.0
2015-08-06 15:20:00,79.39,79.39,79.37,79.37,12305.0,61.3323,61.3323,61.3169,61.3169,12305.0
2015-08-06 15:25:00,79.37,79.38,79.37,79.38,3098.0,61.3169,61.3246,61.3169,61.3246,3098.0
2015-08-06 15:30:00,79.38,79.38,79.37,79.37,1484.0,61.3246,61.3246,61.3169,61.3169,1484.0
2015-08-06 15:35:00,79.38,79.38,79.37,79.38,1270.0,61.3246,61.3246,61.3169,61.3246,1270.0
2015-08-06 15:40:00,79.38,79.38,79.37,79.38,2786.0,61.3246,61.3246,61.3169,61.3246,2786.0
2015-08-06 15:45:00,79.37,79.38,79.37,79.38,2928.0,61.3169,61.3246,61.3169,61.3246,2928.0
2015-08-06 15:50:00,79.37,79.38,79.36,79.37,20414.0,61.3169,61.3246,61.3091,61.3169,20414.0
2015-08-06 15:55:00,79.37,79.39,79.35,79.36,31447.0,61.3169,61.3323,61.3014,61.3091,31447.0
2015-08-07 09:30:00,79.36,79.39,79.33,79.36,15335.0,61.3091,61.3323,61.286,61.3091,15335.0
2015-08-07 09:35:00,79.34,79.36,79.34,79.34,376.0,61.2937,61.3091,61.2937,61.2937,376.0
2015-08-07 09:40:00,79.33,79.36,79.33,79.33,1475.0,61.286,61.3091,61.286,61.286,1475.0
2015-08-07 09:45:00,79.36,79.36,79.34,79.34,3657.0,61.3091,61.3091,61.2937,61.2937,3657.0
2015-08-07 09:50:00,79.33,79.35,79.32,79.32,1171.0,61.286,61.3014,61.2782,61.2782,1171.0
2015-08-07 09:55:00,79.34,79.35,79.32,79.34,5317.0,61.2937,61.3014,61.2782,61.2937,5317.0
2015-08-07 10:00:00,79.33,79.34,79.32,79.34,3335.0,61.286,61.2937,61.2782,61.2937,3335.0
2015-08-07 10:05:00,79.35,79.36,79.34,79.36,5316.0,61.3014,61.3091,61.2937,61.3091,5316.0
2015-08-07 10:10:00,79.35,79.36,79.34,79.34,1708.0,61.3014,61.3091,61.2937,61.2937,1708.0
2015-08-07 10:15:00,79.35,79.36,79.33,79.35,2147.0,61.3014,61.3091,61.286,61.3014,2147.0
2015-08-07 10:20:00,79.36,79.36,79.33,79.34,2622.0,61.3091,61.3091,61.286,61.2937,2622.0
2015-08-07 10:25:00,79.34,79.35,79.34,79.34,20622.0,61.2937,61.3014,61.2937,61.2937,20622.0
2015-08-07 10:30:00,79.34,79.38,79.34,79.37,26226.0,61.2937,61.3246,61.2937,61.3169,26226.0
2015-08-07 10:35:00,79.38,79.38,79.36,79.37,10866.0,61.3246,61.3246,61.3091,61.3169,10866.0
2015-08-07 10:40:00,79.37,79.38,79.37,79.38,2453.0,61.3169,61.3246,61.3169,61.3246,2453.0
2015-08-07 10:45:00,79.38,79.38,79.36,79.38,33470.0,61.3246,61.3246,61.3091,61.3246,33470.0
2015-08-07 10:50:00,79.38,79.38,79.37,79.37,4048.0,61.3246,61.3246,61.3169,61.3169,4048.0
2015-08-07 10:55:00,79.38,79.38,79.36,79.37,12743.0,61.3246,61.3246,61.3091,61.3169,12743.0
2015-08-07 11:00:00,79.36,79.38,79.36,79.37,1130.0,61.3091,61.3246,61.3091,61.3169,1130.0
2015-08-07 11:05:00,79.38,79.38,79.37,79.37,12202.0,61.3246,61.3246,61.3169,61.3169,12202.0
2015-08-07 11:10:00,79.37,79.38,79.36,79.37,6308.0,61.3169,61.3246,61.3091,61.3169,6308.0
2015-08-07 11:15:00,79.36,79.37,79.36,79.37,12026.0,61.3091,61.3169,61.3091,61.3169,12026.0
2015-08-07 11:20:00,79.37,79.37,79.36,79.36,6475.0,61.3169,61.3169,61.3091,61.3091,6475.0
2015-08-07 11:25:00,79.37,79.37,79.36,79.37,3965.0,61.3169,61.3169,61.3091,61.3169,3965.0
2015-08-07 11:30:00,79.37,79.37,79.36,79.36,4793.0,61.3169,61.3169,61.3091,61.3091,4793.0
2015-08-07 11:35:00,79.36,79.37,79.36,79.37,2770.0,61.3091,61.3169,61.3091,61.3169,2770.0
2015-08-07 11:40:00,79.37,79.37,79.36,79.37,5594.0,61.3169,61.3169,61.3091,61.3169,5594.0
2015-08-07 11:45:00,79.37,79.37,79.37,79.37,0.0,61.3169,61.3169,61.3169,61.3169,0.0
2015-08-07 11:50:00,79.37,79.37,79.36,79.37,12002.0,61.3169,61.3169,61.3091,61.3169,12002.0
2015-08-07 11:55:00,79.36,79.37,79.36,79.36,5081.0,61.3091,61.3169,61.3091,61.3091,5081.0
2015-08-07 12:00:00,79.36,79.37,79.36,79.36,300.0,61.3091,61.3169,61.3091,61.3091,300.0
2015-08-07 12:05:00,79.37,79.37,79.36,79.37,911.0,61.3169,61.3169,61.3091,61.3169,911.0
2015-08-07 12:10:00,79.37,79.37,79.35,79.35,3698.0,61.3169,61.3169,61.3014,61.3014,3698.0
2015-08-07 12:15:00,79.36,79.36,79.34,79.35,5940.0,61.3091,61.3091,61.2937,61.3014,5940.0
2015-08-07 12:20:00,79.34,79.35,79.34,79.34,190.0,61.2937,61.3014,61.2937,61.2937,190.0
2015-08-07 12:25:00,79.34,79.35,79.34,79.34,2822.0,61.2937,61.3014,61.2937,61.2937,2822.0
2015-08-07 12:30:00,79.35,79.35,79.34,79.35,1425.0,61.3014,61.3014,61.2937,61.3014,1425.0
2015-08-07 12:35:00,79.35,79.35,79.34,79.34,12664.0,61.3014,61.3014,61.2937,61.2937,12664.0
2015-08-07 12:40:00,79.35,79.35,79.34,79.34,5388.0,61.3014,61.3014,61.2937,61.2937,5388.0
2015-08-07 12:45:00,79.34,79.35,79.34,79.34,10706.0,61.2937,61.3014,61.2937,61.2937,10706.0
2015-08-07 12:50:00,79.35,79.35,79.34,79.35,1188.0,61.3014,61.3014,61.2937,61.3014,1188.0
2015-08-07 12:55:00,79.35,79.35,79.34,79.35,773.0,61.3014,61.3014,61.2937,61.3014,773.0
2015-08-07 13:00:00,79.35,79.35,79.34,79.34,1902.0,61.3014,61.3014,61.2937,61.2937,1902.0
2015-08-07 13:05:00,79.35,79.35,79.32,79.35,546429.0,61.3014,61.3014,61.2782,61.3014,546429.0
2015-08-07 13:10:00,79.35,79.35,79.35,79.35,1958.0,61.3014,61.3014,61.3014,61.3014,1958.0
2015-08-07 13:15:00,79.36,79.36,79.35,79.36,1250.0,61.3091,61.3091,61.3014,61.3091,1250.0
2015-08-07 13:20:00,79.36,79.36,79.35,79.35,1025.0,61.3091,61.3091,61.3014,61.3014,1025.0
2015-08-07 13:25:00,79.36,79.36,79.34,79.35,3822.0,61.3091,61.3091,61.2937,61.3014,3822.0
2015-08-07 13:30:00,79.34,79.35,79.33,79.34,17382.0,61.2937,61.3014,61.286,61.2937,17382.0
2015-08-07 13:35:00,79.34,79.35,79.34,79.34,1489.0,61.2937,61.3014,61.2937,61.2937,1489.0
2015-08-07 13:40:00,79.34,79.35,79.34,79.34,110.0,61.2937,61.3014,61.2937,61.2937,110.0
2015-08-07 13:45:00,79.34,79.35,79.34,79.35,1551.0,61.2937,61.3014,61.2937,61.3014,1551.0
2015-08-07 13:50:00,79.35,79.35,79.34,79.34,3206.0,61.3014,61.3014,61.2937,61.2937,3206.0
2015-08-07 13:55:00,79.35,79.35,79.34,79.34,5852.0,61.3014,61.3014,61.2937,61.2937,5852.0
2015-08-07 14:00:00,79.34,79.35,79.34,79.35,28536.0,61.2937,61.3014,61.2937,61.3014,28536.0
2015-08-07 14:05:00,79.34,79.35,79.34,79.34,1797.0,61.2937,61.3014,61.2937,61.2937,1797.0
2015-08-07 14:10:00,79.34,79.34,79.33,79.34,1488.0,61.2937,61.2937,61.286,61.2937,1488.0
2015-08-07 14:15:00,79.33,79.34,79.33,79.34,2877.0,61.286,61.2937,61.286,61.2937,2877.0
2015-08-07 14:20:00,79.34,79.34,79.33,79.34,3139.0,61.2937,61.2937,61.286,61.2937,3139.0
2015-08-07 14:25:00,79.34,79.34,79.33,79.34,6993.0,61.2937,61.2937,61.286,61.2937,6993.0
2015-08-07 14:30:00,79.33,79.35,79.33,79.35,7003.0,61.286,61.3014,61.286,61.3014,7003.0
2015-08-07 14:35:00,79.35,79.35,79.3,79.31,672168.0,61.3014,61.3014,61.2628,61.2705,672168.0
2015-08-07 14:40:00,79.32,79.33,79.31,79.31,4291.0,61.2782,61.286,61.2705,61.2705,4291.0
2015-08-07 14:45:00,79.31,79.34,79.31,79.33,9641.0,61.2705,61.2937,61.2705,61.286,9641.0
2015-08-07 14:50:00,79.33,79.35,79.33,79.34,6760.0,61.286,61.3014,61.286,61.2937,6760.0
2015-08-07 14:55:00,79.34,79.35,79.3,79.33,30915.0,61.2937,61.3014,61.2628,61.286,30915.0
2015-08-07 15:00:00,79.32,79.33,79.32,79.32,2584.0,61.2782,61.286,61.2782,61.2782,2584.0
2015-08-07 15:05:00,79.33,79.33,79.32,79.33,3295.0,61.286,61.286,61.2782,61.286,3295.0
2015-08-07 15:10:00,79.32,79.33,79.3,79.31,21799.0,61.2782,61.286,61.2628,61.2705,21799.0
2015-08-07 15:15:00,79.3,79.31,79.3,79.3,4350.0,61.2628,61.2705,61.2628,61.2628,4350.0
2015-08-07 15:20:00,79.3,79.31,79.3,79.3,3319.0,61.2628,61.2705,61.2628,61.2628,3319.0
2015-08-07 15:25:00,79.31,79.31,79.3,79.31,2078.0,61.2705,61.2705,61.2628,61.2705,2078.0
2015-08-07 15:30:00,79.31,79.31,79.3,79.3,969.0,61.2705,61.2705,61.2628,61.2628,969.0
2015-08-07 15:35:00,79.31,79.32,79.3,79.32,6209.0,61.2705,61.2782,61.2628,61.2782,6209.0
2015-08-07 15:40:00,79.33,79.34,79.31,79.33,11380.0,61.286,61.2937,61.2705,61.286,11380.0
2015-08-07 15:45:00,79.32,79.33,79.31,79.31,1121.0,61.2782,61.286,61.2705,61.2705,1121.0
2015-08-07 15:50:00,79.31,79.32,79.31,79.31,10050.0,61.2705,61.2782,61.2705,61.2705,10050.0
2015-08-07 15:55:00,79.31,79.32,79.31,79.32,16262.0,61.2705,61.2782,61.2705,61.2782,16262.0
2015-08-10 09:30:00,79.33,79.33,79.3,79.31,14705.0,61.286,61.286,61.2628,61.2705,14705.0
2015-08-10 09:35:00,79.3,79.33,79.3,79.31,18754.0,61.2628,61.286,61.2628,61.2705,18754.0
2015-08-10 09:40:00,79.3,79.31,79.29,79.3,23196.0,61.2628,61.2705,61.2551,61.2628,23196.0
2015-08-10 09:45:00,79.29,79.3,79.28,79.3,1800.0,61.2551,61.2628,61.2473,61.2628,1800.0
2015-08-10 09:50:00,79.29,79.3,79.28,79.29,2325.0,61.2551,61.2628,61.2473,61.2551,2325.0
2015-08-10 09:55:00,79.28,79.29,79.27,79.28,2036.0,61.2473,61.2551,61.2396,61.2473,2036.0
2015-08-10 10:00:00,79.29,79.29,79.27,79.27,10390.0,61.2551,61.2551,61.2396,61.2396,10390.0
2015-08-10 10:05:00,79.29,79.29,79.27,79.28,3829.0,61.2551,61.2551,61.2396,61.2473,3829.0
2015-08-10 10:10:00,79.28,79.3,79.28,79.3,5513.0,61.2473,61.2628,61.2473,61.2628,5513.0
2015-08-10 10:15:00,79.29,79.29,79.27,79.27,1339.0,61.2551,61.2551,61.2396,61.2396,1339.0
2015-08-10 10:20:00,79.28,79.28,79.27,79.28,2054.0,61.2473,61.2473,61.2396,61.2473,2054.0
2015-08-10 10:25:00,79.27,79.3,79.27,79.29,5001.0,61.2396,61.2628,61.2396,61.2551,5001.0
2015-08-10 10:30:00,79.29,79.29,79.28,79.28,4132.0,61.2551,61.2551,61.2473,61.2473,4132.0
2015-08-10 10:35:00,79.28,79.29,79.28,79.29,2378.0,61.2473,61.2551,61.2473,61.2551,2378.0
2015-08-10 10:40:00,79.29,79.29,79.28,79.29,4672.0,61.2551,61.2551,61.2473,61.2551,4672.0
2015-08-10 10:45:00,79.28,79.28,79.28,79.28,300.0,61.2473,61.2473,61.2473,61.2473,300.0
2015-08-10 10:50:00,79.28,79.29,79.27,79.27,372.0,61.2473,61.2551,61.2396,61.2396,372.0
2015-08-10 10:55:00,79.28,79.28,79.27,79.28,5443.0,61.2473,61.2473,61.2396,61.2473,5443.0
2015-08-10 11:00:00,79.27,79.28,79.27,79.28,2902.0,61.2396,61.2473,61.2396,61.2473,2902.0
2015-08-10 11:05:00,79.27,79.28,79.27,79.27,550.0,61.2396,61.2473,61.2396,61.2396,550.0
2015-08-10 11:10:00,79.28,79.28,79.27,79.27,2724.0,61.2473,61.2473,61.2396,61.2396,2724.0
2015-08-10 11:15:00,79.27,79.28,79.27,79.28,1860.0,61.2396,61.2473,61.2396,61.2473,1860.0
2015-08-10 11:20:00,79.27,79.28,79.27,79.27,2258.0,61.2396,61.2473,61.2396,61.2396,2258.0
2015-08-10 11:25:00,79.27,79.28,79.27,79.28,3977.0,61.2396,61.2473,61.2396,61.2473,3977.0
2015-08-10 11:30:00,79.28,79.28,79.27,79.27,4528.0,61.2473,61.2473,61.2396,61.2396,4528.0
2015-08-10 11:35:00,79.28,79.28,79.26,79.27,7741.0,61.2473,61.2473,61.2319,61.2396,7741.0
2015-08-10 11:40:00,79.26,79.28,79.26,79.27,4128.0,61.2319,61.2473,61.2319,61.2396,4128.0
2015-08-10 11:45:00,79.27,79.29,79.27,79.29,2753.0,61.2396,61.2551,61.2396,61.2551,2753.0
2015-08-10 11:50:00,79.29,79.29,79.28,79.29,2825.0,61.2551,61.2551,61.2473,61.2551,2825.0
2015-08-10 11:55:00,79.28,79.29,79.28,79.28,1930.0,61.2473,61.2551,61.2473,61.2473,1930.0
2015-08-10 12:00:00,79.28,79.28,79.27,79.27,1561.0,61.2473,61.2473,61.2396,61.2396,1561.0
2015-08-10 12:05:00,79.28,79.28,79.27,79.27,1817.0,61.2473,61.2473,61.2396,61.2396,1817.0
2015-08-10 12:10:00,79.27,79.27,79.26,79.27,1463.0,61.2396,61.2396,61.2319,61.2396,1463.0
2015-08-10 12:15:00,79.27,79.27,79.26,79.26,370.0,61.2396,61.2396,61.2319,61.2319,370.0
2015-08-10 12:20:00,79.27,79.27,79.26,79.26,485.0,61.2396,61.2396,61.2319,61.2319,485.0
2015-08-10 12:25:00,79.26,79.27,79.26,79.26,1643.0,61.2319,61.2396,61.2319,61.2319,1643.0
2015-08-10 12:30:00,79.26,79.27,79.26,79.26,3867.0,61.2319,61.2396,61.2319,61.2319,3867.0
2015-08-10 12:35:00,79.27,79.27,79.26,79.27,2210.0,61.2396,61.2396,61.2319,61.2396,2210.0
2015-08-10 12:40:00,79.26,79.27,79.26,79.26,2980.0,61.2319,61.2396,61.2319,61.2319,2980.0
2015-08-10 12:45:00,79.27,79.27,79.26,79.27,3393.0,61.2396,61.2396,61.2319,61.2396,3393.0
2015-08-10 12:50:00,79.27,79.27,79.26,79.27,1417.0,61.2396,61.2396,61.2319,61.2396,1417.0
2015-08-10 12:55:00,79.27,79.27,79.26,79.27,1564.0,61.2396,61.2396,61.2319,61.2396,1564.0
2015-08-10 13:00:00,79.27,79.27,79.26,79.27,2695.0,61.2396,61.2396,61.2319,61.2396,2695.0
2015-08-10 13:05:00,79.27,79.29,79.26,79.29,21811.0,61.2396,61.2551,61.2319,61.2551,21811.0
2015-08-10 13:10:00,79.29,79.29,79.28,79.28,3187.0,61.2551,61.2551,61.2473,61.2473,3187.0
2015-08-10 13:15:00,79.29,79.29,79.28,79.29,8718.0,61.2551,61.2551,61.2473,61.2551,8718.0
2015-08-10 13:20:00,79.3,79.3,79.29,79.29,960.0,61.2628,61.2628,61.2551,61.2551,960.0
2015-08-10 13:25:00,79.3,79.3,79.29,79.29,3632.0,61.2628,61.2628,61.2551,61.2551,3632.0
2015-08-10 13:30:00,79.3,79.3,79.29,79.3,2893.0,61.2628,61.2628,61.2551,61.2628,2893.0
2015-08-10 13:35:00,79.29,79.3,79.29,79.3,1016.0,61.2551,61.2628,61.2551,61.2628,1016.0
2015-08-10 13:40:00,79.29,79.3,79.29,79.29,943.0,61.2551,61.2628,61.2551,61.2551,943.0
2015-08-10 13:45:00,79.29,79.3,79.29,79.3,600.0,61.2551,61.2628,61.2551,61.2628,600.0
2015-08-10 13:50:00,79.3,79.3,79.28,79.29,3960.0,61.2628,61.2628,61.2473,61.2551,3960.0
2015-08-10 13:55:00,79.29,79.29,79.28,79.29,1539.0,61.2551,61.2551,61.2473,61.2551,1539.0
2015-08-10 14:00:00,79.29,79.29,79.28,79.29,3832.0,61.2551,61.2551,61.2473,61.2551,3832.0
2015-08-10 14:05:00,79.29,79.29,79.28,79.29,3215.0,61.2551,61.2551,61.2473,61.2551,3215.0
2015-08-10 14:10:00,79.29,79.29,79.28,79.29,4842.0,61.2551,61.2551,61.2473,61.2551,4842.0
2015-08-10 14:15:00,79.29,79.29,79.28,79.29,13875.0,61.2551,61.2551,61.2473,61.2551,13875.0
2015-08-10 14:20:00,79.29,79.29,79.28,79.28,4467.0,61.2551,61.2551,61.2473,61.2473,4467.0
2015-08-10 14:25:00,79.28,79.29,79.28,79.29,3988.0,61.2473,61.2551,61.2473,61.2551,3988.0
2015-08-10 14:30:00,79.29,79.29,79.28,79.28,2454.0,61.2551,61.2551,61.2473,61.2473,2454.0
2015-08-10 14:35:00,79.29,79.29,79.28,79.29,3165.0,61.2551,61.2551,61.2473,61.2551,3165.0
2015-08-10 14:40:00,79.28,79.29,79.28,79.28,5060.0,61.2473,61.2551,61.2473,61.2473,5060.0
2015-08-10 14:45:00,79.29,79.29,79.28,79.29,4240.0,61.2551,61.2551,61.2473,61.2551,4240.0
2015-08-10 14:50:00,79.29,79.29,79.28,79.28,18620.0,61.2551,61.2551,61.2473,61.2473,18620.0
2015-08-10 14:55:00,79.29,79.29,79.27,79.27,12723.0,61.2551,61.2551,61.2396,61.2396,12723.0
2015-08-10 15:00:00,79.28,79.28,79.27,79.27,2968.0,61.2473,61.2473,61.2396,61.2396,2968.0
2015-08-10 15:05:00,79.27,79.28,79.27,79.27,5458.0,61.2396,61.2473,61.2396,61.2396,5458.0
2015-08-10 15:10:00,79.28,79.28,79.27,79.28,4485.0,61.2473,61.2473,61.2396,61.2473,4485.0
2015-08-10 15:15:00,79.28,79.28,79.27,79.28,1376.0,61.2473,61.2473,61.2396,61.2473,1376.0
2015-08-10 15:20:00,79.28,79.28,79.27,79.27,4009.0,61.2473,61.2473,61.2396,61.2396,4009.0
2015-08-10 15:25:00,79.28,79.28,79.27,79.28,8478.0,61.2473,61.2473,61.2396,61.2473,8478.0
2015-08-10 15:30:00,79.27,79.28,79.27,79.27,30220.0,61.2396,61.2473,61.2396,61.2396,30220.0
2015-08-10 15:35:00,79.28,79.29,79.27,79.29,19117.0,61.2473,61.2551,61.2396,61.2551,19117.0
2015-08-10 15:40:00,79.28,79.29,79.28,79.28,2649.0,61.2473,61.2551,61.2473,61.2473,2649.0
2015-08-10 15:45:00,79.28,79.29,79.27,79.28,9155.0,61.2473,61.2551,61.2396,61.2473,9155.0
2015-08-10 15:50:00,79.29,79.29,79.27,79.28,9082.0,61.2551,61.2551,61.2396,61.2473,9082.0
2015-08-10 15:55:00,79.28,79.29,79.28,79.29,13962.0,61.2473,61.2551,61.2473,61.2551,13962.0
2015-08-11 09:30:00,79.39,79.39,79.34,79.34,10719.0,61.3323,61.3323,61.2937,61.2937,10719.0
2015-08-11 09:35:00,79.39,79.41,79.35,79.41,5210.0,61.3323,61.3478,61.3014,61.3478,5210.0
2015-08-11 09:40:00,79.41,79.41,79.38,79.39,714.0,61.3478,61.3478,61.3246,61.3323,714.0
2015-08-11 09:45:00,79.39,79.4,79.39,79.4,1589.0,61.3323,61.34,61.3323,61.34,1589.0
2015-08-11 09:50:00,79.4,79.41,79.38,79.4,10530.0,61.34,61.3478,61.3246,61.34,10530.0
2015-08-11 09:55:00,79.38,79.4,79.37,79.39,3007.0,61.3246,61.34,61.3169,61.3323,3007.0
2015-08-11 10:00:00,79.39,79.4,79.38,79.38,4180.0,61.3323,61.34,61.3246,61.3246,4180.0
2015-08-11 10:05:00,79.38,79.39,79.37,79.38,3590.0,61.3246,61.3323,61.3169,61.3246,3590.0
2015-08-11 10:10:00,79.39,79.4,79.37,79.37,10723.0,61.3323,61.34,61.3169,61.3169,10723.0
2015-08-11 10:15:00,79.37,79.39,79.37,79.38,5286.0,61.3169,61.3323,61.3169,61.3246,5286.0
2015-08-11 10:20:00,79.39,79.39,79.36,79.36,2152.0,61.3323,61.3323,61.3091,61.3091,2152.0
2015-08-11 10:25:00,79.38,79.4,79.37,79.39,5883.0,61.3246,61.34,61.3169,61.3323,5883.0
2015-08-11 10:30:00,79.38,79.4,79.38,79.38,3928.0,61.3246,61.34,61.3246,61.3246,3928.0
2015-08-11 10:35:00,79.38,79.4,79.38,79.38,2922.0,61.3246,61.34,61.3246,61.3246,2922.0
2015-08-11 10:40:00,79.38,79.41,79.38,79.41,6792.0,61.3246,61.3478,61.3246,61.3478,6792.0
2015-08-11 10:45:00,79.41,79.41,79.4,79.41,2146.0,61.3478,61.3478,61.34,61.3478,2146.0
2015-08-11 10:50:00,79.4,79.42,79.4,79.42,14253.0,61.34,61.3555,61.34,61.3555,14253.0
2015-08-11 10:55:00,79.42,79.42,79.41,79.41,2462.0,61.3555,61.3555,61.3478,61.3478,2462.0
2015-08-11 11:00:00,79.42,79.42,79.41,79.42,1700.0,61.3555,61.3555,61.3478,61.3555,1700.0
2015-08-11 11:05:00,79.42,79.43,79.41,79.43,11828.0,61.3555,61.3632,61.3478,61.3632,11828.0
2015-08-11 11:10:00,79.42,79.43,79.42,79.42,6307.0,61.3555,61.3632,61.3555,61.3555,6307.0
2015-08-11 11:15:00,79.41,79.42,79.41,79.41,5668.0,61.3478,61.3555,61.3478,61.3478,5668.0
2015-08-11 11:20:00,79.42,79.42,79.41,79.42,2418.0,61.3555,61.3555,61.3478,61.3555,2418.0
2015-08-11 11:25:00,79.41,79.42,79.41,79.42,3957.0,61.3478,61.3555,61.3478,61.3555,3957.0
2015-08-11 11:30:00,79.42,79.43,79.42,79.42,11812.0,61.3555,61.3632,61.3555,61.3555,11812.0
2015-08-11 11:35:00,79.42,79.43,79.42,79.42,450.0,61.3555,61.3632,61.3555,61.3555,450.0
2015-08-11 11:40:00,79.43,79.44,79.42,79.44,15094.0,61.3632,61.371,61.3555,61.371,15094.0
2015-08-11 11:45:00,79.44,79.45,79.43,79.44,10021.0,61.371,61.3787,61.3632,61.371,10021.0
2015-08-11 11:50:00,79.45,79.45,79.44,79.45,6472.0,61.3787,61.3787,61.371,61.3787,6472.0
2015-08-11 11:55:00,79.45,79.45,79.44,79.44,6421.0,61.3787,61.3787,61.371,61.371,6421.0
2015-08-11 12:00:00,79.44,79.45,79.44,79.44,2679.0,61.371,61.3787,61.371,61.371,2679.0
2015-08-11 12:05:00,79.45,79.45,79.44,79.45,2607.0,61.3787,61.3787,61.371,61.3787,2607.0
2015-08-11 12:10:00,79.44,79.46,79.44,79.45,18707.0,61.371,61.3864,61.371,61.3787,18707.0
2015-08-11 12:15:00,79.45,79.46,79.45,79.45,1340.0,61.3787,61.3864,61.3787,61.3787,1340.0
2015-08-11 12:20:00,79.44,79.45,79.43,79.44,3641.0,61.371,61.3787,61.3632,61.371,3641.0
2015-08-11 12:25:00,79.44,79.45,79.44,79.44,452.0,61.371,61.3787,61.371,61.371,452.0
2015-08-11 12:30:00,79.45,79.45,79.44,79.45,960.0,61.3787,61.3787,61.371,61.3787,960.0
2015-08-11 12:35:00,79.45,79.46,79.45,79.46,2019.0,61.3787,61.3864,61.3787,61.3864,2019.0
2015-08-11 12:40:00,79.46,79.47,79.45,79.46,18069.0,61.3864,61.3941,61.3787,61.3864,18069.0
2015-08-11 12:45:00,79.46,79.46,79.46,79.46,0.0,61.3864,61.3864,61.3864,61.3864,0.0
2015-08-11 12:50:00,79.46,79.47,79.46,79.47,2252.0,61.3864,61.3941,61.3864,61.3941,2252.0
2015-08-11 12:55:00,79.46,79.47,79.46,79.46,2532.0,61.3864,61.3941,61.3864,61.3864,2532.0
2015-08-11 13:00:00,79.46,79.47,79.46,79.46,267.0,61.3864,61.3941,61.3864,61.3864,267.0
2015-08-11 13:05:00,79.47,79.47,79.46,79.46,1901.0,61.3941,61.3941,61.3864,61.3864,1901.0
2015-08-11 13:10:00,79.47,79.48,79.46,79.47,18352.0,61.3941,61.4019,61.3864,61.3941,18352.0
2015-08-11 13:15:00,79.47,79.48,79.47,79.47,4511.0,61.3941,61.4019,61.3941,61.3941,4511.0
2015-08-11 13:20:00,79.48,79.48,79.47,79.48,1380.0,61.4019,61.4019,61.3941,61.4019,1380.0
2015-08-11 13:25:00,79.48,79.48,79.47,79.47,1699.0,61.4019,61.4019,61.3941,61.3941,1699.0
2015-08-11 13:30:00,79.48,79.48,79.47,79.48,1123.0,61.4019,61.4019,61.3941,61.4019,1123.0
2015-08-11 13:35:00,79.47,79.48,79.45,79.45,29470.0,61.3941,61.4019,61.3787,61.3787,29470.0
2015-08-11 13:40:00,79.44,79.45,79.44,79.44,1114.0,61.371,61.3787,61.371,61.371,1114.0
2015-08-11 13:45:00,79.44,79.45,79.43,79.44,2057.0,61.371,61.3787,61.3632,61.371,2057.0
2015-08-11 13:50:00,79.44,79.44,79.42,79.42,10257.0,61.371,61.371,61.3555,61.3555,10257.0
2015-08-11 13:55:00,79.43,79.43,79.4,79.4,5908.0,61.3632,61.3632,61.34,61.34,5908.0
2015-08-11 14:00:00,79.4,79.45,79.4,79.44,9439.0,61.34,61.3787,61.34,61.371,9439.0
2015-08-11 14:05:00,79.44,79.45,79.43,79.44,2106.0,61.371,61.3787,61.3632,61.371,2106.0
2015-08-11 14:10:00,79.44,79.45,79.43,79.43,7998.0,61.371,61.3787,61.3632,61.3632,7998.0
2015-08-11 14:15:00,79.43,79.45,79.43,79.45,4036.0,61.3632,61.3787,61.3632,61.3787,4036.0
2015-08-11 14:20:00,79.45,79.45,79.44,79.45,3302.0,61.3787,61.3787,61.371,61.3787,3302.0
2015-08-11 14:25:00,79.44,79.45,79.44,79.44,548.0,61.371,61.3787,61.371,61.371,548.0
2015-08-11 14:30:00,79.45,79.45,79.43,79.43,690.0,61.3787,61.3787,61.3632,61.3632,690.0
2015-08-11 14:35:00,79.44,79.44,79.43,79.44,6965.0,61.371,61.371,61.3632,61.371,6965.0
2015-08-11 14:40:00,79.44,79.44,79.43,79.43,2041.0,61.371,61.371,61.3632,61.3632,2041.0
2015-08-11 14:45:00,79.44,79.45,79.44,79.44,14584.0,61.371,61.3787,61.371,61.371,14584.0
2015-08-11 14:50:00,79.44,79.45,79.44,79.44,7574.0,61.371,61.3787,61.371,61.371,7574.0
2015-08-11 14:55:00,79.45,79.45,79.44,79.44,10930.0,61.3787,61.3787,61.371,61.371,10930.0
2015-08-11 15:00:00,79.45,79.45,79.44,79.45,3648.0,61.3787,61.3787,61.371,61.3787,3648.0
2015-08-11 15:05:00,79.45,79.46,79.44,79.46,13834.0,61.3787,61.3864,61.371,61.3864,13834.0
2015-08-11 15:10:00,79.45,79.46,79.45,79.45,10268.0,61.3787,61.3864,61.3787,61.3787,10268.0
2015-08-11 15:15:00,79.45,79.46,79.45,79.45,5492.0,61.3787,61.3864,61.3787,61.3787,5492.0
2015-08-11 15:20:00,79.46,79.46,79.45,79.46,9769.0,61.3864,61.3864,61.3787,61.3864,9769.0
2015-08-11 15:25:00,79.45,79.46,79.45,79.45,9105.0,61.3787,61.3864,61.3787,61.3787,9105.0
2015-08-11 15:30:00,79.45,79.46,79.45,79.45,7198.0,61.3787,61.3864,61.3787,61.3787,7198.0
2015-08-11 15:35:00,79.45,79.47,79.43,79.44,20063.0,61.3787,61.3941,61.3632,61.371,20063.0
2015-08-11 15:40:00,79.45,79.46,79.44,79.46,9685.0,61.3787,61.3864,61.371,61.3864,9685.0
2015-08-11 15:45:00,79.46,79.47,79.46,79.47,7902.0,61.3864,61.3941,61.3864,61.3941,7902.0
2015-08-11 15:50:00,79.47,79.47,79.46,79.47,6284.0,61.3941,61.3941,61.3864,61.3941,6284.0
2015-08-11 15:55:00,79.47,79.48,79.46,79.47,20364.0,61.3941,61.4019,61.3864,61.3941,20364.0
2015-08-12 09:30:00,79.53,79.55,79.47,79.5,15806.0,61.4405,61.4559,61.3941,61.4173,15806.0
2015-08-12 09:35:00,79.52,79.53,79.5,79.53,6094.0,61.4328,61.4405,61.4173,61.4405,6094.0
2015-08-12 09:40:00,79.48,79.53,79.48,79.51,1398.0,61.4019,61.4405,61.4019,61.425,1398.0
2015-08-12 09:45:00,79.52,79.53,79.49,79.51,8031.0,61.4328,61.4405,61.4096,61.425,8031.0
2015-08-12 09:50:00,79.5,79.52,79.49,79.49,6318.0,61.4173,61.4328,61.4096,61.4096,6318.0
2015-08-12 09:55:00,79.5,79.5,79.49,79.49,2190.0,61.4173,61.4173,61.4096,61.4096,2190.0
2015-08-12 10:00:00,79.5,79.5,79.49,79.49,1926.0,61.4173,61.4173,61.4096,61.4096,1926.0
2015-08-12 10:05:00,79.5,79.52,79.49,79.51,4939.0,61.4173,61.4328,61.4096,61.425,4939.0
2015-08-12 10:10:00,79.51,79.51,79.5,79.51,4366.0,61.425,61.425,61.4173,61.425,4366.0
2015-08-12 10:15:00,79.5,79.51,79.5,79.5,3748.0,61.4173,61.425,61.4173,61.4173,3748.0
2015-08-12 10:20:00,79.51,79.51,79.5,79.51,3042.0,61.425,61.425,61.4173,61.425,3042.0
2015-08-12 10:25:00,79.5,79.51,79.5,79.51,1424.0,61.4173,61.425,61.4173,61.425,1424.0
2015-08-12 10:30:00,79.51,79.51,79.48,79.49,6953.0,61.425,61.425,61.4019,61.4096,6953.0
2015-08-12 10:35:00,79.48,79.49,79.48,79.49,3442.0,61.4019,61.4096,61.4019,61.4096,3442.0
2015-08-12 10:40:00,79.48,79.49,79.47,79.47,6054.0,61.4019,61.4096,61.3941,61.3941,6054.0
2015-08-12 10:45:00,79.48,79.49,79.47,79.49,11245.0,61.4019,61.4096,61.3941,61.4096,11245.0
2015-08-12 10:50:00,79.49,79.49,79.48,79.49,2465.0,61.4096,61.4096,61.4019,61.4096,2465.0
2015-08-12 10:55:00,79.51,79.52,79.5,79.52,16408.0,61.425,61.4328,61.4173,61.4328,16408.0
2015-08-12 11:00:00,79.52,79.52,79.52,79.52,0.0,61.4328,61.4328,61.4328,61.4328,0.0
2015-08-12 11:05:00,79.52,79.52,79.51,79.51,3597.0,61.4328,61.4328,61.425,61.425,3597.0
2015-08-12 11:10:00,79.52,79.53,79.51,79.51,8708.0,61.4328,61.4405,61.425,61.425,8708.0
2015-08-12 11:15:00,79.52,79.52,79.51,79.52,5012.0,61.4328,61.4328,61.425,61.4328,5012.0
2015-08-12 11:20:00,79.52,79.53,79.51,79.52,9869.0,61.4328,61.4405,61.425,61.4328,9869.0
2015-08-12 11:25:00,79.53,79.53,79.51,79.51,1535.0,61.4405,61.4405,61.425,61.425,1535.0
2015-08-12 11:30:00,79.51,79.53,79.51,79.52,3748.0,61.425,61.4405,61.425,61.4328,3748.0
2015-08-12 11:35:00,79.51,79.53,79.51,79.53,2866.0,61.425,61.4405,61.425,61.4405,2866.0
2015-08-12 11:40:00,79.53,79.53,79.52,79.53,1108.0,61.4405,61.4405,61.4328,61.4405,1108.0
2015-08-12 11:45:00,79.53,79.53,79.51,79.51,3773.0,61.4405,61.4405,61.425,61.425,3773.0
2015-08-12 11:50:00,79.52,79.54,79.51,79.53,1498.0,61.4328,61.4482,61.425,61.4405,1498.0
2015-08-12 11:55:00,79.52,79.54,79.52,79.53,1459.0,61.4328,61.4482,61.4328,61.4405,1459.0
2015-08-12 12:00:00,79.53,79.54,79.52,79.53,18519.0,61.4405,61.4482,61.4328,61.4405,18519.0
2015-08-12 12:05:00,79.54,79.54,79.53,79.53,2423.0,61.4482,61.4482,61.4405,61.4405,2423.0
2015-08-12 12:10:00,79.52,79.53,79.52,79.52,384.0,61.4328,61.4405,61.4328,61.4328,384.0
2015-08-12 12:15:00,79.53,79.53,79.52,79.53,612.0,61.4405,61.4405,61.4328,61.4405,612.0
2015-08-12 12:20:00,79.53,79.53,79.52,79.52,5804.0,61.4405,61.4405,61.4328,61.4328,5804.0
2015-08-12 12:25:00,79.52,79.53,79.52,79.53,3429.0,61.4328,61.4405,61.4328,61.4405,3429.0
2015-08-12 12:30:00,79.53,79.53,79.52,79.53,2455.0,61.4405,61.4405,61.4328,61.4405,2455.0
2015-08-12 12:35:00,79.53,79.53,79.52,79.52,645.0,61.4405,61.4405,61.4328,61.4328,645.0
2015-08-12 12:40:00,79.53,79.53,79.52,79.53,600.0,61.4405,61.4405,61.4328,61.4405,600.0
2015-08-12 12:45:00,79.53,79.54,79.53,79.54,1626.0,61.4405,61.4482,61.4405,61.4482,1626.0
2015-08-12 12:50:00,79.53,79.54,79.52,79.54,869.0,61.4405,61.4482,61.4328,61.4482,869.0
2015-08-12 12:55:00,79.52,79.54,79.52,79.53,1391.0,61.4328,61.4482,61.4328,61.4405,1391.0
2015-08-12 13:00:00,79.52,79.53,79.5,79.51,5881.0,61.4328,61.4405,61.4173,61.425,5881.0
2015-08-12 13:05:00,79.51,79.52,79.5,79.5,1992.0,61.425,61.4328,61.4173,61.4173,1992.0
2015-08-12 13:10:00,79.51,79.52,79.51,79.52,1496.0,61.425,61.4328,61.425,61.4328,1496.0
2015-08-12 13:15:00,79.52,79.52,79.51,79.52,2167.0,61.4328,61.4328,61.425,61.4328,2167.0
2015-08-12 13:20:00,79.51,79.52,79.5,79.51,2543.0,61.425,61.4328,61.4173,61.425,2543.0
2015-08-12 13:25:00,79.5,79.51,79.5,79.5,7949.0,61.4173,61.425,61.4173,61.4173,7949.0
2015-08-12 13:30:00,79.51,79.51,79.5,79.5,2399.0,61.425,61.425,61.4173,61.4173,2399.0
2015-08-12 13:35:00,79.47,79.48,79.47,79.47,745.0,61.3941,61.4019,61.3941,61.3941,745.0
2015-08-12 13:40:00,79.48,79.48,79.47,79.47,1917.0,61.4019,61.4019,61.3941,61.3941,1917.0
2015-08-12 13:45:00,79.48,79.48,79.47,79.48,837.0,61.4019,61.4019,61.3941,61.4019,837.0
2015-08-12 13:50:00,79.48,79.49,79.47,79.49,2752.0,61.4019,61.4096,61.3941,61.4096,2752.0
2015-08-12 13:55:00,79.49,79.49,79.47,79.48,2416.0,61.4096,61.4096,61.3941,61.4019,2416.0
2015-08-12 14:00:00,79.49,79.49,79.48,79.49,230.0,61.4096,61.4096,61.4019,61.4096,230.0
2015-08-12 14:05:00,79.48,79.49,79.48,79.48,5871.0,61.4019,61.4096,61.4019,61.4019,5871.0
2015-08-12 14:10:00,79.48,79.49,79.48,79.48,1907.0,61.4019,61.4096,61.4019,61.4019,1907.0
2015-08-12 14:15:00,79.48,79.49,79.48,79.49,2306.0,61.4019,61.4096,61.4019,61.4096,2306.0
2015-08-12 14:20:00,79.48,79.49,79.48,79.48,1563.0,61.4019,61.4096,61.4019,61.4019,1563.0
2015-08-12 14:25:00,79.49,79.49,79.48,79.48,5124.0,61.4096,61.4096,61.4019,61.4019,5124.0
2015-08-12 14:30:00,79.49,79.49,79.48,79.48,15140.0,61.4096,61.4096,61.4019,61.4019,15140.0
2015-08-12 14:35:00,79.48,79.49,79.48,79.48,1181.0,61.4019,61.4096,61.4019,61.4019,1181.0
2015-08-12 14:40:00,79.49,79.49,79.48,79.49,8857.0,61.4096,61.4096,61.4019,61.4096,8857.0
2015-08-12 14:45:00,79.48,79.49,79.48,79.49,2972.0,61.4019,61.4096,61.4019,61.4096,2972.0
2015-08-12 14:50:00,79.48,79.5,79.48,79.5,8152.0,61.4019,61.4173,61.4019,61.4173,8152.0
2015-08-12 14:55:00,79.5,79.5,79.49,79.5,2911.0,61.4173,61.4173,61.4096,61.4173,2911.0
2015-08-12 15:00:00,79.5,79.5,79.48,79.48,6796.0,61.4173,61.4173,61.4019,61.4019,6796.0
2015-08-12 15:05:00,79.49,79.49,79.48,79.49,4503.0,61.4096,61.4096,61.4019,61.4096,4503.0
2015-08-12 15:10:00,79.49,79.49,79.47,79.48,2546.0,61.4096,61.4096,61.3941,61.4019,2546.0
2015-08-12 15:15:00,79.47,79.48,79.47,79.47,3850.0,61.3941,61.4019,61.3941,61.3941,3850.0
2015-08-12 15:20:00,79.47,79.48,79.47,79.48,2059.0,61.3941,61.4019,61.3941,61.4019,2059.0
2015-08-12 15:25:00,79.47,79.48,79.47,79.47,3709.0,61.3941,61.4019,61.3941,61.3941,3709.0
2015-08-12 15:30:00,79.48,79.48,79.47,79.48,6113.0,61.4019,61.4019,61.3941,61.4019,6113.0
2015-08-12 15:35:00,79.47,79.48,79.47,79.48,3911.0,61.3941,61.4019,61.3941,61.4019,3911.0
2015-08-12 15:40:00,79.48,79.48,79.47,79.48,8380.0,61.4019,61.4019,61.3941,61.4019,8380.0
2015-08-12 15:45:00,79.48,79.48,79.46,79.47,6963.0,61.4019,61.4019,61.3864,61.3941,6963.0
2015-08-12 15:50:00,79.48,79.48,79.47,79.48,2135.0,61.4019,61.4019,61.3941,61.4019,2135.0
2015-08-12 15:55:00,79.48,79.48,79.46,79.47,7940.0,61.4019,61.4019,61.3864,61.3941,7940.0
2015-08-13 09:30:00,79.41,79.42,79.4,79.41,17901.0,61.3478,61.3555,61.34,61.3478,17901.0
2015-08-13 09:35:00,79.41,79.42,79.4,79.42,12614.0,61.3478,61.3555,61.34,61.3555,12614.0
2015-08-13 09:40:00,79.42,79.43,79.4,79.43,7141.0,61.3555,61.3632,61.34,61.3632,7141.0
2015-08-13 09:45:00,79.4,79.43,79.4,79.43,9631.0,61.34,61.3632,61.34,61.3632,9631.0
2015-08-13 09:50:00,79.43,79.43,79.42,79.42,748.0,61.3632,61.3632,61.3555,61.3555,748.0
2015-08-13 09:55:00,79.43,79.43,79.41,79.42,7366.0,61.3632,61.3632,61.3478,61.3555,7366.0
2015-08-13 10:00:00,79.42,79.43,79.41,79.42,4364.0,61.3555,61.3632,61.3478,61.3555,4364.0
2015-08-13 10:05:00,79.43,79.43,79.41,79.41,200.0,61.3632,61.3632,61.3478,61.3478,200.0
2015-08-13 10:10:00,79.42,79.43,79.41,79.43,1636.0,61.3555,61.3632,61.3478,61.3632,1636.0
2015-08-13 10:15:00,79.41,79.43,79.41,79.42,670.0,61.3478,61.3632,61.3478,61.3555,670.0
2015-08-13 10:20:00,79.41,79.43,79.41,79.42,742.0,61.3478,61.3632,61.3478,61.3555,742.0
2015-08-13 10:25:00,79.43,79.45,79.41,79.43,12685.0,61.3632,61.3787,61.3478,61.3632,12685.0
2015-08-13 10:30:00,79.43,79.44,79.42,79.42,2123.0,61.3632,61.371,61.3555,61.3555,2123.0
2015-08-13 10:35:00,79.44,79.44,79.42,79.42,1341.0,61.371,61.371,61.3555,61.3555,1341.0
2015-08-13 10:40:00,79.42,79.43,79.41,79.43,1590.0,61.3555,61.3632,61.3478,61.3632,1590.0
2015-08-13 10:45:00,79.42,79.42,79.41,79.42,2699.0,61.3555,61.3555,61.3478,61.3555,2699.0
2015-08-13 10:50:00,79.42,79.42,79.41,79.42,1146.0,61.3555,61.3555,61.3478,61.3555,1146.0
2015-08-13 10:55:00,79.41,79.42,79.41,79.42,200.0,61.3478,61.3555,61.3478,61.3555,200.0
2015-08-13 11:00:00,79.41,79.42,79.4,79.41,4228.0,61.3478,61.3555,61.34,61.3478,4228.0
2015-08-13 11:05:00,79.42,79.42,79.41,79.42,771.0,61.3555,61.3555,61.3478,61.3555,771.0
2015-08-13 11:10:00,79.42,79.42,79.41,79.42,2306.0,61.3555,61.3555,61.3478,61.3555,2306.0
2015-08-13 11:15:00,79.42,79.42,79.41,79.42,1451.0,61.3555,61.3555,61.3478,61.3555,1451.0
2015-08-13 11:20:00,79.42,79.42,79.41,79.42,6096.0,61.3555,61.3555,61.3478,61.3555,6096.0
2015-08-13 11:25:00,79.41,79.43,79.41,79.42,3269.0,61.3478,61.3632,61.3478,61.3555,3269.0
2015-08-13 11:30:00,79.43,79.43,79.42,79.42,1214.0,61.3632,61.3632,61.3555,61.3555,1214.0
2015-08-13 11:35:00,79.43,79.44,79.42,79.43,2435.0,61.3632,61.371,61.3555,61.3632,2435.0
2015-08-13 11:40:00,79.42,79.44,79.42,79.43,3731.0,61.3555,61.371,61.3555,61.3632,3731.0
2015-08-13 11:45:00,79.43,79.43,79.42,79.43,950.0,61.3632,61.3632,61.3555,61.3632,950.0
2015-08-13 11:50:00,79.42,79.43,79.41,79.41,1867.0,61.3555,61.3632,61.3478,61.3478,1867.0
2015-08-13 11:55:00,79.42,79.43,79.41,79.42,7501.0,61.3555,61.3632,61.3478,61.3555,7501.0
2015-08-13 12:00:00,79.43,79.43,79.41,79.41,1145.0,61.3632,61.3632,61.3478,61.3478,1145.0
2015-08-13 12:05:00,79.41,79.43,79.41,79.42,1265.0,61.3478,61.3632,61.3478,61.3555,1265.0
2015-08-13 12:10:00,79.41,79.43,79.41,79.42,12789.0,61.3478,61.3632,61.3478,61.3555,12789.0
2015-08-13 12:15:00,79.41,79.43,79.41,79.42,1000.0,61.3478,61.3632,61.3478,61.3555,1000.0
2015-08-13 12:20:00,79.41,79.43,79.41,79.42,13464.0,61.3478,61.3632,61.3478,61.3555,13464.0
2015-08-13 12:25:00,79.41,79.43,79.41,79.42,1823.0,61.3478,61.3632,61.3478,61.3555,1823.0
2015-08-13 12:30:00,79.41,79.43,79.41,79.42,1638.0,61.3478,61.3632,61.3478,61.3555,1638.0
2015-08-13 12:35:00,79.42,79.42,79.4,79.41,12035.0,61.3555,61.3555,61.34,61.3478,12035.0
2015-08-13 12:40:00,79.41,79.41,79.4,79.41,12444.0,61.3478,61.3478,61.34,61.3478,12444.0
2015-08-13 12:45:00,79.41,79.41,79.4,79.41,795.0,61.3478,61.3478,61.34,61.3478,795.0
2015-08-13 12:50:00,79.41,79.41,79.4,79.41,1113.0,61.3478,61.3478,61.34,61.3478,1113.0
2015-08-13 12:55:00,79.4,79.41,79.4,79.41,4131.0,61.34,61.3478,61.34,61.3478,4131.0
2015-08-13 13:00:00,79.41,79.41,79.39,79.39,2038.0,61.3478,61.3478,61.3323,61.3323,2038.0
2015-08-13 13:05:00,79.39,79.39,79.37,79.37,2057.0,61.3323,61.3323,61.3169,61.3169,2057.0
2015-08-13 13:10:00,79.38,79.38,79.37,79.37,10000.0,61.3246,61.3246,61.3169,61.3169,10000.0
2015-08-13 13:15:00,79.37,79.38,79.37,79.38,2457.0,61.3169,61.3246,61.3169,61.3246,2457.0
2015-08-13 13:20:00,79.37,79.38,79.37,79.38,636.0,61.3169,61.3246,61.3169,61.3246,636.0
2015-08-13 13:25:00,79.37,79.38,79.37,79.38,15042.0,61.3169,61.3246,61.3169,61.3246,15042.0
2015-08-13 13:30:00,79.38,79.38,79.37,79.38,110.0,61.3246,61.3246,61.3169,61.3246,110.0
2015-08-13 13:35:00,79.38,79.39,79.38,79.39,1572.0,61.3246,61.3323,61.3246,61.3323,1572.0
2015-08-13 13:40:00,79.39,79.4,79.38,79.39,3865.0,61.3323,61.34,61.3246,61.3323,3865.0
2015-08-13 13:45:00,79.4,79.4,79.39,79.39,1739.0,61.34,61.34,61.3323,61.3323,1739.0
2015-08-13 13:50:00,79.4,79.4,79.38,79.4,4404.0,61.34,61.34,61.3246,61.34,4404.0
2015-08-13 13:55:00,79.4,79.4,79.38,79.39,2773.0,61.34,61.34,61.3246,61.3323,2773.0
2015-08-13 14:00:00,79.38,79.39,79.38,79.38,4320.0,61.3246,61.3323,61.3246,61.3246,4320.0
2015-08-13 14:05:00,79.39,79.39,79.38,79.39,3958.0,61.3323,61.3323,61.3246,61.3323,3958.0
2015-08-13 14:10:00,79.39,79.39,79.38,79.38,1417.0,61.3323,61.3323,61.3246,61.3246,1417.0
2015-08-13 14:15:00,79.39,79.39,79.38,79.39,2199.0,61.3323,61.3323,61.3246,61.3323,2199.0
2015-08-13 14:20:00,79.39,79.39,79.38,79.39,2355.0,61.3323,61.3323,61.3246,61.3323,2355.0
2015-08-13 14:25:00,79.39,79.39,79.38,79.39,3415.0,61.3323,61.3323,61.3246,61.3323,3415.0
2015-08-13 14:30:00,79.39,79.39,79.38,79.39,2598.0,61.3323,61.3323,61.3246,61.3323,2598.0
2015-08-13 14:35:00,79.38,79.39,79.38,79.38,2032.0,61.3246,61.3323,61.3246,61.3246,2032.0
2015-08-13 14:40:00,79.39,79.39,79.38,79.38,496.0,61.3323,61.3323,61.3246,61.3246,496.0
2015-08-13 14:45:00,79.39,79.39,79.38,79.39,2381.0,61.3323,61.3323,61.3246,61.3323,2381.0
2015-08-13 14:50:00,79.38,79.39,79.38,79.38,484.0,61.3246,61.3323,61.3246,61.3246,484.0
2015-08-13 14:55:00,79.38,79.39,79.38,79.38,5277.0,61.3246,61.3323,61.3246,61.3246,5277.0
2015-08-13 15:00:00,79.39,79.39,79.38,79.39,3468.0,61.3323,61.3323,61.3246,61.3323,3468.0
2015-08-13 15:05:00,79.39,79.39,79.38,79.39,3004.0,61.3323,61.3323,61.3246,61.3323,3004.0
2015-08-13 15:10:00,79.38,79.39,79.38,79.38,9462.0,61.3246,61.3323,61.3246,61.3246,9462.0
2015-08-13 15:15:00,79.38,79.39,79.36,79.38,50778.0,61.3246,61.3323,61.3091,61.3246,50778.0
2015-08-13 15:20:00,79.38,79.38,79.37,79.37,7077.0,61.3246,61.3246,61.3169,61.3169,7077.0
2015-08-13 15:25:00,79.38,79.39,79.37,79.39,14331.0,61.3246,61.3323,61.3169,61.3323,14331.0
2015-08-13 15:30:00,79.39,79.39,79.38,79.39,5612.0,61.3323,61.3323,61.3246,61.3323,5612.0
2015-08-13 15:35:00,79.39,79.39,79.38,79.39,3102.0,61.3323,61.3323,61.3246,61.3323,3102.0
2015-08-13 15:40:00,79.39,79.4,79.38,79.39,5729.0,61.3323,61.34,61.3246,61.3323,5729.0
2015-08-13 15:45:00,79.39,79.4,79.38,79.39,3248.0,61.3323,61.34,61.3246,61.3323,3248.0
2015-08-13 15:50:00,79.39,79.4,79.38,79.38,16915.0,61.3323,61.34,61.3246,61.3246,16915.0
2015-08-13 15:55:00,79.38,79.4,79.38,79.4,16134.0,61.3246,61.34,61.3246,61.34,16134.0
2015-08-14 09:30:00,79.35,79.36,79.3,79.36,16210.0,61.3014,61.3091,61.2628,61.3091,16210.0
2015-08-14 09:35:00,79.34,79.36,79.33,79.34,7920.0,61.2937,61.3091,61.286,61.2937,7920.0
2015-08-14 09:40:00,79.32,79.35,79.32,79.34,1047.0,61.2782,61.3014,61.2782,61.2937,1047.0
2015-08-14 09:45:00,79.33,79.37,79.33,79.36,661.0,61.286,61.3169,61.286,61.3091,661.0
2015-08-14 09:50:00,79.36,79.37,79.34,79.35,2326.0,61.3091,61.3169,61.2937,61.3014,2326.0
2015-08-14 09:55:00,79.36,79.37,79.34,79.34,1001.0,61.3091,61.3169,61.2937,61.2937,1001.0
2015-08-14 10:00:00,79.35,79.37,79.34,79.35,3526.0,61.3014,61.3169,61.2937,61.3014,3526.0
2015-08-14 10:05:00,79.36,79.37,79.34,79.36,5416.0,61.3091,61.3169,61.2937,61.3091,5416.0
2015-08-14 10:10:00,79.35,79.36,79.33,79.34,3663.0,61.3014,61.3091,61.286,61.2937,3663.0
2015-08-14 10:15:00,79.35,79.35,79.33,79.34,5702.0,61.3014,61.3014,61.286,61.2937,5702.0
2015-08-14 10:20:00,79.34,79.36,79.31,79.31,15532.0,61.2937,61.3091,61.2705,61.2705,15532.0
2015-08-14 10:25:00,79.34,79.34,79.33,79.33,356.0,61.2937,61.2937,61.286,61.286,356.0
2015-08-14 10:30:00,79.35,79.35,79.32,79.35,3181.0,61.3014,61.3014,61.2782,61.3014,3181.0
2015-08-14 10:35:00,79.35,79.36,79.31,79.33,18541.0,61.3014,61.3091,61.2705,61.286,18541.0
2015-08-14 10:40:00,79.34,79.34,79.33,79.33,945.0,61.2937,61.2937,61.286,61.286,945.0
2015-08-14 10:45:00,79.32,79.34,79.32,79.34,19150.0,61.2782,61.2937,61.2782,61.2937,19150.0
2015-08-14 10:50:00,79.33,79.34,79.33,79.34,5719.0,61.286,61.2937,61.286,61.2937,5719.0
2015-08-14 10:55:00,79.33,79.34,79.33,79.34,6072.0,61.286,61.2937,61.286,61.2937,6072.0
2015-08-14 11:00:00,79.34,79.35,79.33,79.34,3264.0,61.2937,61.3014,61.286,61.2937,3264.0
2015-08-14 11:05:00,79.35,79.37,79.35,79.36,9203.0,61.3014,61.3169,61.3014,61.3091,9203.0
2015-08-14 11:10:00,79.36,79.37,79.36,79.36,641.0,61.3091,61.3169,61.3091,61.3091,641.0
2015-08-14 11:15:00,79.36,79.36,79.35,79.36,2736.0,61.3091,61.3091,61.3014,61.3091,2736.0
2015-08-14 11:20:00,79.36,79.36,79.35,79.36,295.0,61.3091,61.3091,61.3014,61.3091,295.0
2015-08-14 11:25:00,79.35,79.36,79.35,79.35,2117.0,61.3014,61.3091,61.3014,61.3014,2117.0
2015-08-14 11:30:00,79.36,79.37,79.35,79.36,3455.0,61.3091,61.3169,61.3014,61.3091,3455.0
2015-08-14 11:35:00,79.36,79.36,79.34,79.36,1290.0,61.3091,61.3091,61.2937,61.3091,1290.0
2015-08-14 11:40:00,79.35,79.36,79.32,79.32,4880.0,61.3014,61.3091,61.2782,61.2782,4880.0
2015-08-14 11:45:00,79.34,79.34,79.32,79.34,420.0,61.2937,61.2937,61.2782,61.2937,420.0
2015-08-14 11:50:00,79.32,79.34,79.32,79.34,2309.0,61.2782,61.2937,61.2782,61.2937,2309.0
2015-08-14 11:55:00,79.33,79.34,79.32,79.34,4724.0,61.286,61.2937,61.2782,61.2937,4724.0
2015-08-14 12:00:00,79.34,79.34,79.33,79.33,348.0,61.2937,61.2937,61.286,61.286,348.0
2015-08-14 12:05:00,79.34,79.34,79.33,79.34,1705.0,61.2937,61.2937,61.286,61.2937,1705.0
2015-08-14 12:10:00,79.34,79.34,79.33,79.33,2353.0,61.2937,61.2937,61.286,61.286,2353.0
2015-08-14 12:15:00,79.33,79.33,79.33,79.33,0.0,61.286,61.286,61.286,61.286,0.0
2015-08-14 12:20:00,79.33,79.34,79.33,79.34,1868.0,61.286,61.2937,61.286,61.2937,1868.0
2015-08-14 12:25:00,79.34,79.35,79.33,79.34,4431.0,61.2937,61.3014,61.286,61.2937,4431.0
2015-08-14 12:30:00,79.34,79.36,79.34,79.35,1899.0,61.2937,61.3091,61.2937,61.3014,1899.0
2015-08-14 12:35:00,79.36,79.36,79.35,79.36,2639.0,61.3091,61.3091,61.3014,61.3091,2639.0
2015-08-14 12:40:00,79.36,79.36,79.34,79.36,3765.0,61.3091,61.3091,61.2937,61.3091,3765.0
2015-08-14 12:45:00,79.36,79.36,79.35,79.36,1627.0,61.3091,61.3091,61.3014,61.3091,1627.0
2015-08-14 12:50:00,79.36,79.36,79.35,79.36,3991.0,61.3091,61.3091,61.3014,61.3091,3991.0
2015-08-14 12:55:00,79.36,79.36,79.35,79.36,2970.0,61.3091,61.3091,61.3014,61.3091,2970.0
2015-08-14 13:00:00,79.36,79.36,79.35,79.36,2369.0,61.3091,61.3091,61.3014,61.3091,2369.0
2015-08-14 13:05:00,79.35,79.36,79.35,79.36,783.0,61.3014,61.3091,61.3014,61.3091,783.0
2015-08-14 13:10:00,79.35,79.36,79.35,79.36,3733.0,61.3014,61.3091,61.3014,61.3091,3733.0
2015-08-14 13:15:00,79.36,79.36,79.35,79.35,4834.0,61.3091,61.3091,61.3014,61.3014,4834.0
2015-08-14 13:20:00,79.36,79.36,79.35,79.36,864.0,61.3091,61.3091,61.3014,61.3091,864.0
2015-08-14 13:25:00,79.36,79.36,79.35,79.35,1924.0,61.3091,61.3091,61.3014,61.3014,1924.0
2015-08-14 13:30:00,79.36,79.36,79.35,79.36,6182.0,61.3091,61.3091,61.3014,61.3091,6182.0
2015-08-14 13:35:00,79.36,79.36,79.35,79.36,1544.0,61.3091,61.3091,61.3014,61.3091,1544.0
2015-08-14 13:40:00,79.36,79.36,79.35,79.36,1234.0,61.3091,61.3091,61.3014,61.3091,1234.0
2015-08-14 13:45:00,79.36,79.36,79.35,79.35,500.0,61.3091,61.3091,61.3014,61.3014,500.0
2015-08-14 13:50:00,79.36,79.36,79.35,79.36,1897.0,61.3091,61.3091,61.3014,61.3091,1897.0
2015-08-14 13:55:00,79.35,79.36,79.35,79.35,1360.0,61.3014,61.3091,61.3014,61.3014,1360.0
2015-08-14 14:00:00,79.35,79.36,79.35,79.36,1982.0,61.3014,61.3091,61.3014,61.3091,1982.0
2015-08-14 14:05:00,79.36,79.37,79.35,79.36,25517.0,61.3091,61.3169,61.3014,61.3091,25517.0
2015-08-14 14:10:00,79.36,79.38,79.36,79.38,1597.0,61.3091,61.3246,61.3091,61.3246,1597.0
2015-08-14 14:15:00,79.38,79.38,79.37,79.38,5748.0,61.3246,61.3246,61.3169,61.3246,5748.0
2015-08-14 14:20:00,79.38,79.39,79.37,79.38,4528.0,61.3246,61.3323,61.3169,61.3246,4528.0
2015-08-14 14:25:00,79.38,79.39,79.37,79.38,4704.0,61.3246,61.3323,61.3169,61.3246,4704.0
2015-08-14 14:30:00,79.38,79.39,79.37,79.38,2952.0,61.3246,61.3323,61.3169,61.3246,2952.0
2015-08-14 14:35:00,79.38,79.38,79.37,79.38,3568.0,61.3246,61.3246,61.3169,61.3246,3568.0
2015-08-14 14:40:00,79.38,79.38,79.37,79.38,2452.0,61.3246,61.3246,61.3169,61.3246,2452.0
2015-08-14 14:45:00,79.38,79.39,79.37,79.39,35606.0,61.3246,61.3323,61.3169,61.3323,35606.0
2015-08-14 14:50:00,79.38,79.39,79.38,79.39,1026.0,61.3246,61.3323,61.3246,61.3323,1026.0
2015-08-14 14:55:00,79.39,79.39,79.38,79.38,2411.0,61.3323,61.3323,61.3246,61.3246,2411.0
2015-08-14 15:00:00,79.38,79.39,79.38,79.38,9189.0,61.3246,61.3323,61.3246,61.3246,9189.0
2015-08-14 15:05:00,79.39,79.39,79.38,79.38,3058.0,61.3323,61.3323,61.3246,61.3246,3058.0
2015-08-14 15:10:00,79.39,79.39,79.37,79.37,2080.0,61.3323,61.3323,61.3169,61.3169,2080.0
2015-08-14 15:15:00,79.37,79.37,79.36,79.37,1767.0,61.3169,61.3169,61.3091,61.3169,1767.0
2015-08-14 15:20:00,79.37,79.37,79.36,79.37,1219.0,61.3169,61.3169,61.3091,61.3169,1219.0
2015-08-14 15:25:00,79.37,79.37,79.36,79.36,307.0,61.3169,61.3169,61.3091,61.3091,307.0
2015-08-14 15:30:00,79.36,79.37,79.36,79.37,817.0,61.3091,61.3169,61.3091,61.3169,817.0
2015-08-14 15:35:00,79.36,79.37,79.36,79.37,3521.0,61.3091,61.3169,61.3091,61.3169,3521.0
2015-08-14 15:40:00,79.37,79.37,79.36,79.37,2590.0,61.3169,61.3169,61.3091,61.3169,2590.0
2015-08-14 15:45:00,79.36,79.37,79.36,79.37,2859.0,61.3091,61.3169,61.3091,61.3169,2859.0
2015-08-14 15:50:00,79.37,79.37,79.32,79.32,10938.0,61.3169,61.3169,61.2782,61.2782,10938.0
2015-08-14 15:55:00,79.33,79.34,79.33,79.34,3321.0,61.286,61.2937,61.286,61.2937,3321.0
2015-08-17 09:30:00,79.4,79.41,79.4,79.4,26047.0,61.34,61.3478,61.34,61.34,26047.0
2015-08-17 09:35:00,79.39,79.41,79.38,79.39,5819.0,61.3323,61.3478,61.3246,61.3323,5819.0
2015-08-17 09:40:00,79.41,79.41,79.38,79.38,982.0,61.3478,61.3478,61.3246,61.3246,982.0
2015-08-17 09:45:00,79.38,79.39,79.37,79.39,1130.0,61.3246,61.3323,61.3169,61.3323,1130.0
2015-08-17 09:50:00,79.39,79.39,79.37,79.38,4322.0,61.3323,61.3323,61.3169,61.3246,4322.0
2015-08-17 09:55:00,79.38,79.38,79.37,79.37,4758.0,61.3246,61.3246,61.3169,61.3169,4758.0
2015-08-17 10:00:00,79.38,79.38,79.37,79.38,3099.0,61.3246,61.3246,61.3169,61.3246,3099.0
2015-08-17 10:05:00,79.37,79.38,79.37,79.38,1267.0,61.3169,61.3246,61.3169,61.3246,1267.0
2015-08-17 10:10:00,79.38,79.38,79.37,79.37,2525.0,61.3246,61.3246,61.3169,61.3169,2525.0
2015-08-17 10:15:00,79.38,79.38,79.37,79.38,6777.0,61.3246,61.3246,61.3169,61.3246,6777.0
2015-08-17 10:20:00,79.38,79.38,79.37,79.38,6213.0,61.3246,61.3246,61.3169,61.3246,6213.0
2015-08-17 10:25:00,79.37,79.38,79.37,79.37,6000.0,61.3169,61.3246,61.3169,61.3169,6000.0
2015-08-17 10:30:00,79.37,79.38,79.37,79.37,1570.0,61.3169,61.3246,61.3169,61.3169,1570.0
2015-08-17 10:35:00,79.38,79.38,79.37,79.38,6310.0,61.3246,61.3246,61.3169,61.3246,6310.0
2015-08-17 10:40:00,79.38,79.38,79.37,79.37,2699.0,61.3246,61.3246,61.3169,61.3169,2699.0
2015-08-17 10:45:00,79.38,79.38,79.37,79.37,3411.0,61.3246,61.3246,61.3169,61.3169,3411.0
2015-08-17 10:50:00,79.38,79.38,79.37,79.38,10434.0,61.3246,61.3246,61.3169,61.3246,10434.0
2015-08-17 10:55:00,79.39,79.39,79.37,79.37,4681.0,61.3323,61.3323,61.3169,61.3169,4681.0
2015-08-17 11:00:00,79.37,79.38,79.37,79.38,2583.0,61.3169,61.3246,61.3169,61.3246,2583.0
2015-08-17 11:05:00,79.37,79.38,79.37,79.38,3344.0,61.3169,61.3246,61.3169,61.3246,3344.0
2015-08-17 11:10:00,79.37,79.38,79.37,79.37,11351.0,61.3169,61.3246,61.3169,61.3169,11351.0
2015-08-17 11:15:00,79.37,79.38,79.37,79.38,2275.0,61.3169,61.3246,61.3169,61.3246,2275.0
2015-08-17 11:20:00,79.38,79.38,79.37,79.37,3398.0,61.3246,61.3246,61.3169,61.3169,3398.0
2015-08-17 11:25:00,79.38,79.38,79.37,79.38,1355.0,61.3246,61.3246,61.3169,61.3246,1355.0
2015-08-17 11:30:00,79.38,79.38,79.37,79.38,1677.0,61.3246,61.3246,61.3169,61.3246,1677.0
2015-08-17 11:35:00,79.38,79.38,79.37,79.37,2979.0,61.3246,61.3246,61.3169,61.3169,2979.0
2015-08-17 11:40:00,79.38,79.38,79.37,79.38,3800.0,61.3246,61.3246,61.3169,61.3246,3800.0
2015-08-17 11:45:00,79.38,79.38,79.37,79.38,1154.0,61.3246,61.3246,61.3169,61.3246,1154.0
2015-08-17 11:50:00,79.38,79.38,79.37,79.37,1926.0,61.3246,61.3246,61.3169,61.3169,1926.0
2015-08-17 11:55:00,79.38,79.38,79.37,79.38,4053.0,61.3246,61.3246,61.3169,61.3246,4053.0
2015-08-17 12:00:00,79.38,79.38,79.37,79.37,4199.0,61.3246,61.3246,61.3169,61.3169,4199.0
2015-08-17 12:05:00,79.38,79.38,79.37,79.38,1490.0,61.3246,61.3246,61.3169,61.3246,1490.0
2015-08-17 12:10:00,79.38,79.38,79.37,79.38,2935.0,61.3246,61.3246,61.3169,61.3246,2935.0
2015-08-17 12:15:00,79.37,79.38,79.37,79.38,7825.0,61.3169,61.3246,61.3169,61.3246,7825.0
2015-08-17 12:20:00,79.38,79.38,79.37,79.37,2968.0,61.3246,61.3246,61.3169,61.3169,2968.0
2015-08-17 12:25:00,79.38,79.38,79.37,79.37,2294.0,61.3246,61.3246,61.3169,61.3169,2294.0
2015-08-17 12:30:00,79.38,79.38,79.37,79.38,2422.0,61.3246,61.3246,61.3169,61.3246,2422.0
2015-08-17 12:35:00,79.37,79.38,79.37,79.38,1443.0,61.3169,61.3246,61.3169,61.3246,1443.0
2015-08-17 12:40:00,79.38,79.38,79.37,79.38,379.0,61.3246,61.3246,61.3169,61.3246,379.0
2015-08-17 12:45:00,79.38,79.38,79.37,79.37,769.0,61.3246,61.3246,61.3169,61.3169,769.0
2015-08-17 12:50:00,79.38,79.38,79.37,79.37,5840.0,61.3246,61.3246,61.3169,61.3169,5840.0
2015-08-17 12:55:00,79.38,79.38,79.37,79.37,9065.0,61.3246,61.3246,61.3169,61.3169,9065.0
2015-08-17 13:00:00,79.38,79.38,79.37,79.38,2508.0,61.3246,61.3246,61.3169,61.3246,2508.0
2015-08-17 13:05:00,79.38,79.39,79.37,79.39,23536.0,61.3246,61.3323,61.3169,61.3323,23536.0
2015-08-17 13:10:00,79.39,79.39,79.39,79.39,0.0,61.3323,61.3323,61.3323,61.3323,0.0
2015-08-17 13:15:00,79.38,79.39,79.38,79.39,413.0,61.3246,61.3323,61.3246,61.3323,413.0
2015-08-17 13:20:00,79.39,79.39,79.38,79.39,5808.0,61.3323,61.3323,61.3246,61.3323,5808.0
2015-08-17 13:25:00,79.39,79.4,79.38,79.4,4929.0,61.3323,61.34,61.3246,61.34,4929.0
2015-08-17 13:30:00,79.4,79.4,79.39,79.39,24967.0,61.34,61.34,61.3323,61.3323,24967.0
2015-08-17 13:35:00,79.41,79.41,79.39,79.39,3542.0,61.3478,61.3478,61.3323,61.3323,3542.0
2015-08-17 13:40:00,79.4,79.41,79.39,79.4,1721.0,61.34,61.3478,61.3323,61.34,1721.0
2015-08-17 13:45:00,79.4,79.41,79.4,79.4,998.0,61.34,61.3478,61.34,61.34,998.0
2015-08-17 13:50:00,79.4,79.41,79.4,79.41,808.0,61.34,61.3478,61.34,61.3478,808.0
2015-08-17 13:55:00,79.4,79.42,79.4,79.42,5446.0,61.34,61.3555,61.34,61.3555,5446.0
2015-08-17 14:00:00,79.42,79.42,79.41,79.41,6365.0,61.3555,61.3555,61.3478,61.3478,6365.0
2015-08-17 14:05:00,79.41,79.42,79.41,79.41,7510.0,61.3478,61.3555,61.3478,61.3478,7510.0
2015-08-17 14:10:00,79.42,79.42,79.41,79.42,263.0,61.3555,61.3555,61.3478,61.3555,263.0
2015-08-17 14:15:00,79.42,79.42,79.4,79.41,12527.0,61.3555,61.3555,61.34,61.3478,12527.0
2015-08-17 14:20:00,79.4,79.41,79.4,79.41,3639.0,61.34,61.3478,61.34,61.3478,3639.0
2015-08-17 14:25:00,79.4,79.42,79.4,79.42,3750.0,61.34,61.3555,61.34,61.3555,3750.0
2015-08-17 14:30:00,79.42,79.42,79.41,79.42,796.0,61.3555,61.3555,61.3478,61.3555,796.0
2015-08-17 14:35:00,79.41,79.42,79.41,79.42,1199.0,61.3478,61.3555,61.3478,61.3555,1199.0
2015-08-17 14:40:00,79.41,79.42,79.41,79.41,2013.0,61.3478,61.3555,61.3478,61.3478,2013.0
2015-08-17 14:45:00,79.42,79.42,79.41,79.42,14377.0,61.3555,61.3555,61.3478,61.3555,14377.0
2015-08-17 14:50:00,79.41,79.43,79.41,79.42,7259.0,61.3478,61.3632,61.3478,61.3555,7259.0
2015-08-17 14:55:00,79.41,79.42,79.41,79.42,5167.0,61.3478,61.3555,61.3478,61.3555,5167.0
2015-08-17 15:00:00,79.41,79.42,79.41,79.41,1959.0,61.3478,61.3555,61.3478,61.3478,1959.0
2015-08-17 15:05:00,79.42,79.42,79.41,79.41,6562.0,61.3555,61.3555,61.3478,61.3478,6562.0
2015-08-17 15:10:00,79.42,79.42,79.41,79.41,2131.0,61.3555,61.3555,61.3478,61.3478,2131.0
2015-08-17 15:15:00,79.42,79.42,79.41,79.42,4228.0,61.3555,61.3555,61.3478,61.3555,4228.0
2015-08-17 15:20:00,79.42,79.42,79.41,79.42,11923.0,61.3555,61.3555,61.3478,61.3555,11923.0
2015-08-17 15:25:00,79.42,79.42,79.41,79.42,9423.0,61.3555,61.3555,61.3478,61.3555,9423.0
2015-08-17 15:30:00,79.41,79.42,79.41,79.42,6925.0,61.3478,61.3555,61.3478,61.3555,6925.0
2015-08-17 15:35:00,79.42,79.42,79.41,79.42,8170.0,61.3555,61.3555,61.3478,61.3555,8170.0
2015-08-17 15:40:00,79.42,79.42,79.41,79.41,1795.0,61.3555,61.3555,61.3478,61.3478,1795.0
2015-08-17 15:45:00,79.42,79.42,79.4,79.41,4569.0,61.3555,61.3555,61.34,61.3478,4569.0
2015-08-17 15:50:00,79.41,79.41,79.4,79.41,6070.0,61.3478,61.3478,61.34,61.3478,6070.0
2015-08-17 15:55:00,79.41,79.41,79.4,79.41,7078.0,61.3478,61.3478,61.34,61.3478,7078.0
2015-08-18 09:30:00,79.37,79.38,79.35,79.38,11034.0,61.3169,61.3246,61.3014,61.3246,11034.0
2015-08-18 09:35:00,79.37,79.37,79.35,79.35,2853.0,61.3169,61.3169,61.3014,61.3014,2853.0
2015-08-18 09:40:00,79.35,79.36,79.35,79.36,3853.0,61.3014,61.3091,61.3014,61.3091,3853.0
2015-08-18 09:45:00,79.35,79.37,79.32,79.34,8537.0,61.3014,61.3169,61.2782,61.2937,8537.0
2015-08-18 09:50:00,79.34,79.34,79.33,79.33,605.0,61.2937,61.2937,61.286,61.286,605.0
2015-08-18 09:55:00,79.33,79.35,79.32,79.32,4956.0,61.286,61.3014,61.2782,61.2782,4956.0
2015-08-18 10:00:00,79.34,79.34,79.32,79.33,4536.0,61.2937,61.2937,61.2782,61.286,4536.0
2015-08-18 10:05:00,79.32,79.34,79.32,79.34,7213.0,61.2782,61.2937,61.2782,61.2937,7213.0
2015-08-18 10:10:00,79.34,79.36,79.33,79.36,4750.0,61.2937,61.3091,61.286,61.3091,4750.0
2015-08-18 10:15:00,79.36,79.36,79.35,79.36,1525.0,61.3091,61.3091,61.3014,61.3091,1525.0
2015-08-18 10:20:00,79.36,79.37,79.34,79.36,4261.0,61.3091,61.3169,61.2937,61.3091,4261.0
2015-08-18 10:25:00,79.36,79.36,79.34,79.36,1635.0,61.3091,61.3091,61.2937,61.3091,1635.0
2015-08-18 10:30:00,79.36,79.37,79.35,79.36,4250.0,61.3091,61.3169,61.3014,61.3091,4250.0
2015-08-18 10:35:00,79.36,79.37,79.35,79.35,6359.0,61.3091,61.3169,61.3014,61.3014,6359.0
2015-08-18 10:40:00,79.34,79.36,79.34,79.34,5870.0,61.2937,61.3091,61.2937,61.2937,5870.0
2015-08-18 10:45:00,79.36,79.36,79.34,79.34,11715.0,61.3091,61.3091,61.2937,61.2937,11715.0
2015-08-18 10:50:00,79.34,79.36,79.34,79.35,11897.0,61.2937,61.3091,61.2937,61.3014,11897.0
2015-08-18 10:55:00,79.34,79.35,79.34,79.34,1087.0,61.2937,61.3014,61.2937,61.2937,1087.0
2015-08-18 11:00:00,79.34,79.35,79.34,79.34,4163.0,61.2937,61.3014,61.2937,61.2937,4163.0
2015-08-18 11:05:00,79.35,79.38,79.34,79.38,9329.0,61.3014,61.3246,61.2937,61.3246,9329.0
2015-08-18 11:10:00,79.38,79.39,79.37,79.38,28605.0,61.3246,61.3323,61.3169,61.3246,28605.0
2015-08-18 11:15:00,79.39,79.39,79.37,79.39,4668.0,61.3323,61.3323,61.3169,61.3323,4668.0
2015-08-18 11:20:00,79.39,79.39,79.37,79.38,6365.0,61.3323,61.3323,61.3169,61.3246,6365.0
2015-08-18 11:25:00,79.38,79.38,79.38,79.38,200.0,61.3246,61.3246,61.3246,61.3246,200.0
2015-08-18 11:30:00,79.39,79.39,79.38,79.39,201.0,61.3323,61.3323,61.3246,61.3323,201.0
2015-08-18 11:35:00,79.38,79.39,79.37,79.37,3462.0,61.3246,61.3323,61.3169,61.3169,3462.0
2015-08-18 11:40:00,79.38,79.39,79.37,79.38,10358.0,61.3246,61.3323,61.3169,61.3246,10358.0
2015-08-18 11:45:00,79.39,79.39,79.38,79.38,3601.0,61.3323,61.3323,61.3246,61.3246,3601.0
2015-08-18 11:50:00,79.39,79.39,79.37,79.37,5388.0,61.3323,61.3323,61.3169,61.3169,5388.0
2015-08-18 11:55:00,79.38,79.38,79.37,79.37,968.0,61.3246,61.3246,61.3169,61.3169,968.0
2015-08-18 12:00:00,79.38,79.38,79.37,79.37,2301.0,61.3246,61.3246,61.3169,61.3169,2301.0
2015-08-18 12:05:00,79.37,79.38,79.34,79.34,13420.0,61.3169,61.3246,61.2937,61.2937,13420.0
2015-08-18 12:10:00,79.34,79.35,79.34,79.34,1719.0,61.2937,61.3014,61.2937,61.2937,1719.0
2015-08-18 12:15:00,79.34,79.35,79.33,79.33,2179.0,61.2937,61.3014,61.286,61.286,2179.0
2015-08-18 12:20:00,79.34,79.35,79.33,79.35,3674.0,61.2937,61.3014,61.286,61.3014,3674.0
2015-08-18 12:25:00,79.33,79.35,79.33,79.33,800.0,61.286,61.3014,61.286,61.286,800.0
2015-08-18 12:30:00,79.34,79.35,79.33,79.34,7237.0,61.2937,61.3014,61.286,61.2937,7237.0
2015-08-18 12:35:00,79.35,79.35,79.33,79.35,1903.0,61.3014,61.3014,61.286,61.3014,1903.0
2015-08-18 12:40:00,79.34,79.35,79.33,79.35,1705.0,61.2937,61.3014,61.286,61.3014,1705.0
2015-08-18 12:45:00,79.33,79.35,79.33,79.35,3419.0,61.286,61.3014,61.286,61.3014,3419.0
2015-08-18 12:50:00,79.34,79.35,79.34,79.35,3153.0,61.2937,61.3014,61.2937,61.3014,3153.0
2015-08-18 12:55:00,79.35,79.39,79.34,79.39,10583.0,61.3014,61.3323,61.2937,61.3323,10583.0
2015-08-18 13:00:00,79.37,79.38,79.37,79.37,3890.0,61.3169,61.3246,61.3169,61.3169,3890.0
2015-08-18 13:05:00,79.37,79.38,79.37,79.38,4407.0,61.3169,61.3246,61.3169,61.3246,4407.0
2015-08-18 13:10:00,79.38,79.39,79.38,79.39,5252.0,61.3246,61.3323,61.3246,61.3323,5252.0
2015-08-18 13:15:00,79.37,79.38,79.37,79.37,234.0,61.3169,61.3246,61.3169,61.3169,234.0
2015-08-18 13:20:00,79.38,79.39,79.37,79.37,4799.0,61.3246,61.3323,61.3169,61.3169,4799.0
2015-08-18 13:25:00,79.38,79.4,79.37,79.39,6171.0,61.3246,61.34,61.3169,61.3323,6171.0
2015-08-18 13:30:00,79.39,79.4,79.39,79.4,2847.0,61.3323,61.34,61.3323,61.34,2847.0
2015-08-18 13:35:00,79.4,79.4,79.37,79.37,47086.0,61.34,61.34,61.3169,61.3169,47086.0
2015-08-18 13:40:00,79.39,79.39,79.37,79.37,719.0,61.3323,61.3323,61.3169,61.3169,719.0
2015-08-18 13:45:00,79.37,79.39,79.37,79.38,2340.0,61.3169,61.3323,61.3169,61.3246,2340.0
2015-08-18 13:50:00,79.39,79.39,79.37,79.39,19141.0,61.3323,61.3323,61.3169,61.3323,19141.0
2015-08-18 13:55:00,79.38,79.39,79.37,79.39,1367.0,61.3246,61.3323,61.3169,61.3323,1367.0
2015-08-18 14:00:00,79.39,79.39,79.37,79.38,4248.0,61.3323,61.3323,61.3169,61.3246,4248.0
2015-08-18 14:05:00,79.39,79.39,79.37,79.39,5844.0,61.3323,61.3323,61.3169,61.3323,5844.0
2015-08-18 14:10:00,79.38,79.39,79.38,79.38,3312.0,61.3246,61.3323,61.3246,61.3246,3312.0
2015-08-18 14:15:00,79.39,79.39,79.38,79.39,4383.0,61.3323,61.3323,61.3246,61.3323,4383.0
2015-08-18 14:20:00,79.38,79.39,79.38,79.39,3815.0,61.3246,61.3323,61.3246,61.3323,3815.0
2015-08-18 14:25:00,79.38,79.39,79.38,79.39,1917.0,61.3246,61.3323,61.3246,61.3323,1917.0
2015-08-18 14:30:00,79.39,79.39,79.38,79.39,4760.0,61.3323,61.3323,61.3246,61.3323,4760.0
2015-08-18 14:35:00,79.38,79.39,79.38,79.39,1589.0,61.3246,61.3323,61.3246,61.3323,1589.0
2015-08-18 14:40:00,79.38,79.39,79.38,79.39,487.0,61.3246,61.3323,61.3246,61.3323,487.0
2015-08-18 14:45:00,79.39,79.39,79.38,79.39,6835.0,61.3323,61.3323,61.3246,61.3323,6835.0
2015-08-18 14:50:00,79.39,79.39,79.38,79.38,9282.0,61.3323,61.3323,61.3246,61.3246,9282.0
2015-08-18 14:55:00,79.39,79.39,79.38,79.39,2525.0,61.3323,61.3323,61.3246,61.3323,2525.0
2015-08-18 15:00:00,79.39,79.39,79.37,79.37,7163.0,61.3323,61.3323,61.3169,61.3169,7163.0
2015-08-18 15:05:00,79.38,79.38,79.37,79.38,1296.0,61.3246,61.3246,61.3169,61.3246,1296.0
2015-08-18 15:10:00,79.37,79.38,79.34,79.35,50867.0,61.3169,61.3246,61.2937,61.3014,50867.0
2015-08-18 15:15:00,79.36,79.36,79.35,79.36,9454.0,61.3091,61.3091,61.3014,61.3091,9454.0
2015-08-18 15:20:00,79.36,79.36,79.35,79.36,4057.0,61.3091,61.3091,61.3014,61.3091,4057.0
2015-08-18 15:25:00,79.35,79.37,79.35,79.37,13763.0,61.3014,61.3169,61.3014,61.3169,13763.0
2015-08-18 15:30:00,79.37,79.37,79.36,79.36,2718.0,61.3169,61.3169,61.3091,61.3091,2718.0
2015-08-18 15:35:00,79.37,79.37,79.36,79.37,2853.0,61.3169,61.3169,61.3091,61.3169,2853.0
2015-08-18 15:40:00,79.37,79.37,79.36,79.37,24128.0,61.3169,61.3169,61.3091,61.3169,24128.0
2015-08-18 15:45:00,79.37,79.37,79.36,79.36,1289.0,61.3169,61.3169,61.3091,61.3091,1289.0
2015-08-18 15:50:00,79.36,79.36,79.35,79.36,4734.0,61.3091,61.3091,61.3014,61.3091,4734.0
2015-08-18 15:55:00,79.35,79.38,79.35,79.38,3241.0,61.3014,61.3246,61.3014,61.3246,3241.0
2015-08-19 09:30:00,79.31,79.34,79.31,79.34,15731.0,61.2705,61.2937,61.2705,61.2937,15731.0
2015-08-19 09:35:00,79.34,79.34,79.31,79.32,1235.0,61.2937,61.2937,61.2705,61.2782,1235.0
2015-08-19 09:40:00,79.33,79.33,79.31,79.32,2001.0,61.286,61.286,61.2705,61.2782,2001.0
2015-08-19 09:45:00,79.31,79.33,79.31,79.31,2621.0,61.2705,61.286,61.2705,61.2705,2621.0
2015-08-19 09:50:00,79.32,79.33,79.31,79.31,4718.0,61.2782,61.286,61.2705,61.2705,4718.0
2015-08-19 09:55:00,79.33,79.33,79.31,79.32,3283.0,61.286,61.286,61.2705,61.2782,3283.0
2015-08-19 10:00:00,79.33,79.34,79.31,79.32,40694.0,61.286,61.2937,61.2705,61.2782,40694.0
2015-08-19 10:05:00,79.32,79.32,79.32,79.32,300.0,61.2782,61.2782,61.2782,61.2782,300.0
2015-08-19 10:10:00,79.31,79.33,79.31,79.33,3734.0,61.2705,61.286,61.2705,61.286,3734.0
2015-08-19 10:15:00,79.32,79.33,79.31,79.31,973.0,61.2782,61.286,61.2705,61.2705,973.0
2015-08-19 10:20:00,79.32,79.32,79.31,79.31,1407.0,61.2782,61.2782,61.2705,61.2705,1407.0
2015-08-19 10:25:00,79.32,79.33,79.31,79.32,5406.0,61.2782,61.286,61.2705,61.2782,5406.0
2015-08-19 10:30:00,79.32,79.33,79.32,79.33,2106.0,61.2782,61.286,61.2782,61.286,2106.0
2015-08-19 10:35:00,79.32,79.33,79.32,79.33,835.0,61.2782,61.286,61.2782,61.286,835.0
2015-08-19 10:40:00,79.32,79.33,79.32,79.32,4914.0,61.2782,61.286,61.2782,61.2782,4914.0
2015-08-19 10:45:00,79.33,79.34,79.32,79.32,3958.0,61.286,61.2937,61.2782,61.2782,3958.0
2015-08-19 10:50:00,79.32,79.34,79.32,79.34,6544.0,61.2782,61.2937,61.2782,61.2937,6544.0
2015-08-19 10:55:00,79.33,79.37,79.33,79.37,6384.0,61.286,61.3169,61.286,61.3169,6384.0
2015-08-19 11:00:00,79.37,79.37,79.36,79.36,1666.0,61.3169,61.3169,61.3091,61.3091,1666.0
2015-08-19 11:05:00,79.37,79.38,79.36,79.37,3142.0,61.3169,61.3246,61.3091,61.3169,3142.0
2015-08-19 11:10:00,79.36,79.36,79.36,79.36,2975.0,61.3091,61.3091,61.3091,61.3091,2975.0
2015-08-19 11:15:00,79.37,79.37,79.36,79.37,446.0,61.3169,61.3169,61.3091,61.3169,446.0
2015-08-19 11:20:00,79.37,79.37,79.36,79.36,2763.0,61.3169,61.3169,61.3091,61.3091,2763.0
2015-08-19 11:25:00,79.36,79.37,79.36,79.36,100.0,61.3091,61.3169,61.3091,61.3091,100.0
2015-08-19 11:30:00,79.36,79.38,79.36,79.36,2290.0,61.3091,61.3246,61.3091,61.3091,2290.0
2015-08-19 11:35:00,79.38,79.39,79.37,79.39,8039.0,61.3246,61.3323,61.3169,61.3323,8039.0
2015-08-19 11:40:00,79.38,79.4,79.38,79.39,3237.0,61.3246,61.34,61.3246,61.3323,3237.0
2015-08-19 11:45:00,79.39,79.4,79.38,79.38,5712.0,61.3323,61.34,61.3246,61.3246,5712.0
2015-08-19 11:50:00,79.38,79.39,79.38,79.38,346.0,61.3246,61.3323,61.3246,61.3246,346.0
2015-08-19 11:55:00,79.39,79.4,79.38,79.39,5717.0,61.3323,61.34,61.3246,61.3323,5717.0
2015-08-19 12:00:00,79.38,79.4,79.38,79.39,8638.0,61.3246,61.34,61.3246,61.3323,8638.0
2015-08-19 12:05:00,79.39,79.4,79.38,79.39,2046.0,61.3323,61.34,61.3246,61.3323,2046.0
2015-08-19 12:10:00,79.39,79.39,79.38,79.39,216.0,61.3323,61.3323,61.3246,61.3323,216.0
2015-08-19 12:15:00,79.39,79.39,79.38,79.39,2957.0,61.3323,61.3323,61.3246,61.3323,2957.0
2015-08-19 12:20:00,79.39,79.4,79.38,79.39,1744.0,61.3323,61.34,61.3246,61.3323,1744.0
2015-08-19 12:25:00,79.39,79.39,79.39,79.39,0.0,61.3323,61.3323,61.3323,61.3323,0.0
2015-08-19 12:30:00,79.4,79.4,79.38,79.39,2316.0,61.34,61.34,61.3246,61.3323,2316.0
2015-08-19 12:35:00,79.39,79.4,79.38,79.39,2773.0,61.3323,61.34,61.3246,61.3323,2773.0
2015-08-19 12:40:00,79.39,79.41,79.39,79.41,1338.0,61.3323,61.3478,61.3323,61.3478,1338.0
2015-08-19 12:45:00,79.41,79.41,79.4,79.41,725.0,61.3478,61.3478,61.34,61.3478,725.0
2015-08-19 12:50:00,79.41,79.41,79.4,79.4,1753.0,61.3478,61.3478,61.34,61.34,1753.0
2015-08-19 12:55:00,79.41,79.41,79.41,79.41,460.0,61.3478,61.3478,61.3478,61.3478,460.0
2015-08-19 13:00:00,79.41,79.41,79.4,79.41,2492.0,61.3478,61.3478,61.34,61.3478,2492.0
2015-08-19 13:05:00,79.4,79.43,79.4,79.42,10553.0,61.34,61.3632,61.34,61.3555,10553.0
2015-08-19 13:10:00,79.43,79.43,79.42,79.43,2063.0,61.3632,61.3632,61.3555,61.3632,2063.0
2015-08-19 13:15:00,79.42,79.43,79.42,79.42,16302.0,61.3555,61.3632,61.3555,61.3555,16302.0
2015-08-19 13:20:00,79.42,79.43,79.42,79.43,530.0,61.3555,61.3632,61.3555,61.3632,530.0
2015-08-19 13:25:00,79.42,79.43,79.42,79.43,2101.0,61.3555,61.3632,61.3555,61.3632,2101.0
2015-08-19 13:30:00,79.42,79.43,79.41,79.42,22047.0,61.3555,61.3632,61.3478,61.3555,22047.0
2015-08-19 13:35:00,79.42,79.42,79.39,79.4,20173.0,61.3555,61.3555,61.3323,61.34,20173.0
2015-08-19 13:40:00,79.4,79.42,79.39,79.42,2667.0,61.34,61.3555,61.3323,61.3555,2667.0
2015-08-19 13:45:00,79.42,79.5,79.42,79.5,29182.0,61.3555,61.4173,61.3555,61.4173,29182.0
2015-08-19 13:50:00,79.49,79.5,79.48,79.5,6391.0,61.4096,61.4173,61.4019,61.4173,6391.0
2015-08-19 13:55:00,79.48,79.5,79.48,79.5,4694.0,61.4019,61.4173,61.4019,61.4173,4694.0
2015-08-19 14:00:00,79.51,79.51,79.5,79.5,3868.0,61.425,61.425,61.4173,61.4173,3868.0
2015-08-19 14:05:00,79.51,79.51,79.5,79.51,1411.0,61.425,61.425,61.4173,61.425,1411.0
2015-08-19 14:10:00,79.5,79.52,79.5,79.51,15528.0,61.4173,61.4328,61.4173,61.425,15528.0
2015-08-19 14:15:00,79.52,79.52,79.51,79.51,2139.0,61.4328,61.4328,61.425,61.425,2139.0
2015-08-19 14:20:00,79.51,79.52,79.49,79.5,5445.0,61.425,61.4328,61.4096,61.4173,5445.0
2015-08-19 14:25:00,79.5,79.5,79.49,79.5,8770.0,61.4173,61.4173,61.4096,61.4173,8770.0
2015-08-19 14:30:00,79.5,79.5,79.49,79.5,8720.0,61.4173,61.4173,61.4096,61.4173,8720.0
2015-08-19 14:35:00,79.5,79.5,79.49,79.5,795.0,61.4173,61.4173,61.4096,61.4173,795.0
2015-08-19 14:40:00,79.49,79.5,79.49,79.5,1370.0,61.4096,61.4173,61.4096,61.4173,1370.0
2015-08-19 14:45:00,79.5,79.5,79.49,79.49,5425.0,61.4173,61.4173,61.4096,61.4096,5425.0
2015-08-19 14:50:00,79.49,79.5,79.48,79.5,11656.0,61.4096,61.4173,61.4019,61.4173,11656.0
2015-08-19 14:55:00,79.5,79.5,79.49,79.5,7026.0,61.4173,61.4173,61.4096,61.4173,7026.0
2015-08-19 15:00:00,79.5,79.52,79.49,79.51,24058.0,61.4173,61.4328,61.4096,61.425,24058.0
2015-08-19 15:05:00,79.51,79.52,79.51,79.51,2261.0,61.425,61.4328,61.425,61.425,2261.0
2015-08-19 15:10:00,79.52,79.52,79.51,79.52,4220.0,61.4328,61.4328,61.425,61.4328,4220.0
2015-08-19 15:15:00,79.52,79.52,79.5,79.51,27365.0,61.4328,61.4328,61.4173,61.425,27365.0
2015-08-19 15:20:00,79.52,79.52,79.51,79.52,18938.0,61.4328,61.4328,61.425,61.4328,18938.0
2015-08-19 15:25:00,79.52,79.52,79.51,79.51,24486.0,61.4328,61.4328,61.425,61.425,24486.0
2015-08-19 15:30:00,79.52,79.54,79.51,79.52,30643.0,61.4328,61.4482,61.425,61.4328,30643.0
2015-08-19 15:35:00,79.53,79.53,79.52,79.53,5580.0,61.4405,61.4405,61.4328,61.4405,5580.0
2015-08-19 15:40:00,79.53,79.53,79.52,79.53,9392.0,61.4405,61.4405,61.4328,61.4405,9392.0
2015-08-19 15:45:00,79.53,79.53,79.52,79.53,3774.0,61.4405,61.4405,61.4328,61.4405,3774.0
2015-08-19 15:50:00,79.52,79.53,79.51,79.52,5785.0,61.4328,61.4405,61.425,61.4328,5785.0
2015-08-19 15:55:00,79.51,79.52,79.5,79.51,6699.0,61.425,61.4328,61.4173,61.425,6699.0
2015-08-20 09:30:00,79.49,79.5,79.47,79.47,17882.0,61.4096,61.4173,61.3941,61.3941,17882.0
2015-08-20 09:35:00,79.49,79.49,79.48,79.49,146.0,61.4096,61.4096,61.4019,61.4096,146.0
2015-08-20 09:40:00,79.48,79.5,79.47,79.5,942.0,61.4019,61.4173,61.3941,61.4173,942.0
2015-08-20 09:45:00,79.5,79.5,79.48,79.49,3481.0,61.4173,61.4173,61.4019,61.4096,3481.0
2015-08-20 09:50:00,79.48,79.5,79.47,79.49,8985.0,61.4019,61.4173,61.3941,61.4096,8985.0
2015-08-20 09:55:00,79.48,79.5,79.48,79.5,410.0,61.4019,61.4173,61.4019,61.4173,410.0
2015-08-20 10:00:00,79.49,79.49,79.48,79.48,5318.0,61.4096,61.4096,61.4019,61.4019,5318.0
2015-08-20 10:05:00,79.48,79.5,79.47,79.5,9779.0,61.4019,61.4173,61.3941,61.4173,9779.0
2015-08-20 10:10:00,79.49,79.5,79.49,79.5,328.0,61.4096,61.4173,61.4096,61.4173,328.0
2015-08-20 10:15:00,79.5,79.5,79.48,79.49,2002.0,61.4173,61.4173,61.4019,61.4096,2002.0
2015-08-20 10:20:00,79.5,79.5,79.48,79.49,9829.0,61.4173,61.4173,61.4019,61.4096,9829.0
2015-08-20 10:25:00,79.49,79.51,79.48,79.49,15546.0,61.4096,61.425,61.4019,61.4096,15546.0
2015-08-20 10:30:00,79.5,79.5,79.49,79.5,4106.0,61.4173,61.4173,61.4096,61.4173,4106.0
2015-08-20 10:35:00,79.49,79.5,79.49,79.5,1181.0,61.4096,61.4173,61.4096,61.4173,1181.0
2015-08-20 10:40:00,79.5,79.5,79.49,79.5,4538.0,61.4173,61.4173,61.4096,61.4173,4538.0
2015-08-20 10:45:00,79.5,79.5,79.49,79.49,6638.0,61.4173,61.4173,61.4096,61.4096,6638.0
2015-08-20 10:50:00,79.5,79.5,79.48,79.48,8655.0,61.4173,61.4173,61.4019,61.4019,8655.0
2015-08-20 10:55:00,79.48,79.49,79.48,79.49,2167.0,61.4019,61.4096,61.4019,61.4096,2167.0
2015-08-20 11:00:00,79.49,79.49,79.48,79.49,2718.0,61.4096,61.4096,61.4019,61.4096,2718.0
2015-08-20 11:05:00,79.48,79.49,79.48,79.48,6186.0,61.4019,61.4096,61.4019,61.4019,6186.0
2015-08-20 11:10:00,79.48,79.49,79.48,79.48,4702.0,61.4019,61.4096,61.4019,61.4019,4702.0
2015-08-20 11:15:00,79.48,79.49,79.48,79.48,6819.0,61.4019,61.4096,61.4019,61.4019,6819.0
2015-08-20 11:20:00,79.48,79.48,79.48,79.48,100.0,61.4019,61.4019,61.4019,61.4019,100.0
2015-08-20 11:25:00,79.48,79.49,79.48,79.48,4358.0,61.4019,61.4096,61.4019,61.4019,4358.0
2015-08-20 11:30:00,79.48,79.49,79.47,79.47,15304.0,61.4019,61.4096,61.3941,61.3941,15304.0
2015-08-20 11:35:00,79.47,79.48,79.47,79.47,5065.0,61.3941,61.4019,61.3941,61.3941,5065.0
2015-08-20 11:40:00,79.48,79.48,79.47,79.48,5579.0,61.4019,61.4019,61.3941,61.4019,5579.0
2015-08-20 11:45:00,79.48,79.48,79.47,79.47,2166.0,61.4019,61.4019,61.3941,61.3941,2166.0
2015-08-20 11:50:00,79.47,79.47,79.47,79.47,200.0,61.3941,61.3941,61.3941,61.3941,200.0
2015-08-20 11:55:00,79.48,79.48,79.47,79.47,6466.0,61.4019,61.4019,61.3941,61.3941,6466.0
2015-08-20 12:00:00,79.47,79.48,79.47,79.48,825.0,61.3941,61.4019,61.3941,61.4019,825.0
2015-08-20 12:05:00,79.47,79.48,79.47,79.48,734.0,61.3941,61.4019,61.3941,61.4019,734.0
2015-08-20 12:10:00,79.48,79.48,79.47,79.48,1524.0,61.4019,61.4019,61.3941,61.4019,1524.0
2015-08-20 12:15:00,79.47,79.48,79.47,79.47,7255.0,61.3941,61.4019,61.3941,61.3941,7255.0
2015-08-20 12:20:00,79.47,79.48,79.43,79.46,26415.0,61.3941,61.4019,61.3632,61.3864,26415.0
2015-08-20 12:25:00,79.47,79.47,79.46,79.46,2681.0,61.3941,61.3941,61.3864,61.3864,2681.0
2015-08-20 12:30:00,79.47,79.48,79.46,79.46,1580.0,61.3941,61.4019,61.3864,61.3864,1580.0
2015-08-20 12:35:00,79.47,79.47,79.46,79.47,2381.0,61.3941,61.3941,61.3864,61.3941,2381.0
2015-08-20 12:40:00,79.47,79.47,79.45,79.46,6251.0,61.3941,61.3941,61.3787,61.3864,6251.0
2015-08-20 12:45:00,79.45,79.47,79.45,79.46,2320.0,61.3787,61.3941,61.3787,61.3864,2320.0
2015-08-20 12:50:00,79.46,79.47,79.45,79.47,1374.0,61.3864,61.3941,61.3787,61.3941,1374.0
2015-08-20 12:55:00,79.45,79.47,79.45,79.46,11920.0,61.3787,61.3941,61.3787,61.3864,11920.0
2015-08-20 13:00:00,79.45,79.47,79.45,79.46,3202.0,61.3787,61.3941,61.3787,61.3864,3202.0
2015-08-20 13:05:00,79.46,79.47,79.46,79.47,7906.0,61.3864,61.3941,61.3864,61.3941,7906.0
2015-08-20 13:10:00,79.47,79.47,79.46,79.47,8497.0,61.3941,61.3941,61.3864,61.3941,8497.0
2015-08-20 13:15:00,79.47,79.47,79.46,79.46,1578.0,61.3941,61.3941,61.3864,61.3864,1578.0
2015-08-20 13:20:00,79.46,79.47,79.46,79.47,3665.0,61.3864,61.3941,61.3864,61.3941,3665.0
2015-08-20 13:25:00,79.47,79.47,79.46,79.47,1185.0,61.3941,61.3941,61.3864,61.3941,1185.0
2015-08-20 13:30:00,79.47,79.47,79.46,79.47,5457.0,61.3941,61.3941,61.3864,61.3941,5457.0
2015-08-20 13:35:00,79.47,79.47,79.46,79.47,2582.0,61.3941,61.3941,61.3864,61.3941,2582.0
2015-08-20 13:40:00,79.47,79.48,79.46,79.47,2660.0,61.3941,61.4019,61.3864,61.3941,2660.0
2015-08-20 13:45:00,79.48,79.48,79.46,79.47,1946.0,61.4019,61.4019,61.3864,61.3941,1946.0
2015-08-20 13:50:00,79.46,79.47,79.46,79.47,5232.0,61.3864,61.3941,61.3864,61.3941,5232.0
2015-08-20 13:55:00,79.47,79.47,79.46,79.46,1469.0,61.3941,61.3941,61.3864,61.3864,1469.0
2015-08-20 14:00:00,79.47,79.47,79.45,79.47,2315.0,61.3941,61.3941,61.3787,61.3941,2315.0
2015-08-20 14:05:00,79.47,79.47,79.46,79.47,3271.0,61.3941,61.3941,61.3864,61.3941,3271.0
2015-08-20 14:10:00,79.47,79.47,79.46,79.46,8589.0,61.3941,61.3941,61.3864,61.3864,8589.0
2015-08-20 14:15:00,79.46,79.47,79.45,79.45,8087.0,61.3864,61.3941,61.3787,61.3787,8087.0
2015-08-20 14:20:00,79.46,79.46,79.45,79.45,3035.0,61.3864,61.3864,61.3787,61.3787,3035.0
2015-08-20 14:25:00,79.46,79.47,79.45,79.47,5884.0,61.3864,61.3941,61.3787,61.3941,5884.0
2015-08-20 14:30:00,79.47,79.47,79.44,79.45,15348.0,61.3941,61.3941,61.371,61.3787,15348.0
2015-08-20 14:35:00,79.45,79.46,79.45,79.45,4418.0,61.3787,61.3864,61.3787,61.3787,4418.0
2015-08-20 14:40:00,79.45,79.46,79.45,79.45,4500.0,61.3787,61.3864,61.3787,61.3787,4500.0
2015-08-20 14:45:00,79.45,79.46,79.45,79.45,4079.0,61.3787,61.3864,61.3787,61.3787,4079.0
2015-08-20 14:50:00,79.46,79.46,79.45,79.46,4761.0,61.3864,61.3864,61.3787,61.3864,4761.0
2015-08-20 14:55:00,79.46,79.46,79.45,79.45,14540.0,61.3864,61.3864,61.3787,61.3787,14540.0
2015-08-20 15:00:00,79.46,79.46,79.45,79.45,6239.0,61.3864,61.3864,61.3787,61.3787,6239.0
2015-08-20 15:05:00,79.45,79.46,79.44,79.46,4003.0,61.3787,61.3864,61.371,61.3864,4003.0
2015-08-20 15:10:00,79.46,79.46,79.45,79.46,6035.0,61.3864,61.3864,61.3787,61.3864,6035.0
2015-08-20 15:15:00,79.45,79.46,79.45,79.46,3550.0,61.3787,61.3864,61.3787,61.3864,3550.0
2015-08-20 15:20:00,79.46,79.46,79.45,79.46,4705.0,61.3864,61.3864,61.3787,61.3864,4705.0
2015-08-20 15:25:00,79.45,79.46,79.45,79.45,2867.0,61.3787,61.3864,61.3787,61.3787,2867.0
2015-08-20 15:30:00,79.45,79.46,79.45,79.45,1958.0,61.3787,61.3864,61.3787,61.3787,1958.0
2015-08-20 15:35:00,79.45,79.46,79.45,79.45,815.0,61.3787,61.3864,61.3787,61.3787,815.0
2015-08-20 15:40:00,79.45,79.46,79.45,79.45,8788.0,61.3787,61.3864,61.3787,61.3787,8788.0
2015-08-20 15:45:00,79.45,79.45,79.44,79.44,6409.0,61.3787,61.3787,61.371,61.371,6409.0
2015-08-20 15:50:00,79.45,79.45,79.44,79.45,4565.0,61.3787,61.3787,61.371,61.3787,4565.0
2015-08-20 15:55:00,79.45,79.45,79.44,79.45,5862.0,61.3787,61.3787,61.371,61.3787,5862.0
2015-08-21 09:30:00,79.52,79.52,79.49,79.49,14594.0,61.4328,61.4328,61.4096,61.4096,14594.0
2015-08-21 09:35:00,79.5,79.5,79.46,79.49,16154.0,61.4173,61.4173,61.3864,61.4096,16154.0
2015-08-21 09:40:00,79.48,79.49,79.48,79.49,2243.0,61.4019,61.4096,61.4019,61.4096,2243.0
2015-08-21 09:45:00,79.48,79.49,79.48,79.48,3375.0,61.4019,61.4096,61.4019,61.4019,3375.0
2015-08-21 09:50:00,79.48,79.49,79.45,79.47,7010.0,61.4019,61.4096,61.3787,61.3941,7010.0
2015-08-21 09:55:00,79.48,79.49,79.45,79.49,6775.0,61.4019,61.4096,61.3787,61.4096,6775.0
2015-08-21 10:00:00,79.48,79.49,79.47,79.48,8092.0,61.4019,61.4096,61.3941,61.4019,8092.0
2015-08-21 10:05:00,79.47,79.48,79.47,79.47,5174.0,61.3941,61.4019,61.3941,61.3941,5174.0
2015-08-21 10:10:00,79.48,79.48,79.46,79.46,4242.0,61.4019,61.4019,61.3864,61.3864,4242.0
2015-08-21 10:15:00,79.47,79.47,79.46,79.47,1316.0,61.3941,61.3941,61.3864,61.3941,1316.0
2015-08-21 10:20:00,79.47,79.47,79.46,79.46,5490.0,61.3941,61.3941,61.3864,61.3864,5490.0
2015-08-21 10:25:00,79.46,79.47,79.46,79.46,5168.0,61.3864,61.3941,61.3864,61.3864,5168.0
2015-08-21 10:30:00,79.46,79.47,79.45,79.45,3365.0,61.3864,61.3941,61.3787,61.3787,3365.0
2015-08-21 10:35:00,79.45,79.46,79.45,79.45,3744.0,61.3787,61.3864,61.3787,61.3787,3744.0
2015-08-21 10:40:00,79.45,79.47,79.45,79.47,4207.0,61.3787,61.3941,61.3787,61.3941,4207.0
2015-08-21 10:45:00,79.47,79.49,79.46,79.48,5290.0,61.3941,61.4096,61.3864,61.4019,5290.0
2015-08-21 10:50:00,79.48,79.48,79.46,79.46,11465.0,61.4019,61.4019,61.3864,61.3864,11465.0
2015-08-21 10:55:00,79.46,79.47,79.45,79.46,3197.0,61.3864,61.3941,61.3787,61.3864,3197.0
2015-08-21 11:00:00,79.46,79.46,79.45,79.45,1367.0,61.3864,61.3864,61.3787,61.3787,1367.0
2015-08-21 11:05:00,79.46,79.48,79.46,79.48,2979.0,61.3864,61.4019,61.3864,61.4019,2979.0
2015-08-21 11:10:00,79.47,79.49,79.47,79.49,4825.0,61.3941,61.4096,61.3941,61.4096,4825.0
2015-08-21 11:15:00,79.49,79.49,79.48,79.48,994.0,61.4096,61.4096,61.4019,61.4019,994.0
2015-08-21 11:20:00,79.49,79.5,79.48,79.49,11878.0,61.4096,61.4173,61.4019,61.4096,11878.0
2015-08-21 11:25:00,79.5,79.5,79.49,79.5,3286.0,61.4173,61.4173,61.4096,61.4173,3286.0
2015-08-21 11:30:00,79.5,79.5,79.48,79.48,3318.0,61.4173,61.4173,61.4019,61.4019,3318.0
2015-08-21 11:35:00,79.49,79.49,79.48,79.48,4240.0,61.4096,61.4096,61.4019,61.4019,4240.0
2015-08-21 11:40:00,79.48,79.49,79.48,79.49,5720.0,61.4019,61.4096,61.4019,61.4096,5720.0
2015-08-21 11:45:00,79.49,79.49,79.48,79.49,2285.0,61.4096,61.4096,61.4019,61.4096,2285.0
2015-08-21 11:50:00,79.49,79.5,79.48,79.49,9475.0,61.4096,61.4173,61.4019,61.4096,9475.0
2015-08-21 11:55:00,79.5,79.5,79.49,79.5,3912.0,61.4173,61.4173,61.4096,61.4173,3912.0
2015-08-21 12:00:00,79.5,79.5,79.49,79.5,9988.0,61.4173,61.4173,61.4096,61.4173,9988.0
2015-08-21 12:05:00,79.5,79.5,79.49,79.5,838.0,61.4173,61.4173,61.4096,61.4173,838.0
2015-08-21 12:10:00,79.49,79.5,79.49,79.5,11132.0,61.4096,61.4173,61.4096,61.4173,11132.0
2015-08-21 12:15:00,79.49,79.5,79.49,79.49,8298.0,61.4096,61.4173,61.4096,61.4096,8298.0
2015-08-21 12:20:00,79.49,79.5,79.49,79.49,9392.0,61.4096,61.4173,61.4096,61.4096,9392.0
2015-08-21 12:25:00,79.5,79.5,79.48,79.48,2886.0,61.4173,61.4173,61.4019,61.4019,2886.0
2015-08-21 12:30:00,79.48,79.49,79.48,79.49,3686.0,61.4019,61.4096,61.4019,61.4096,3686.0
2015-08-21 12:35:00,79.48,79.49,79.47,79.47,2289.0,61.4019,61.4096,61.3941,61.3941,2289.0
2015-08-21 12:40:00,79.48,79.48,79.47,79.48,2438.0,61.4019,61.4019,61.3941,61.4019,2438.0
2015-08-21 12:45:00,79.48,79.48,79.47,79.48,3588.0,61.4019,61.4019,61.3941,61.4019,3588.0
2015-08-21 12:50:00,79.47,79.48,79.47,79.47,4845.0,61.3941,61.4019,61.3941,61.3941,4845.0
2015-08-21 12:55:00,79.47,79.48,79.47,79.48,9658.0,61.3941,61.4019,61.3941,61.4019,9658.0
2015-08-21 13:00:00,79.49,79.49,79.48,79.49,5110.0,61.4096,61.4096,61.4019,61.4096,5110.0
2015-08-21 13:05:00,79.5,79.5,79.49,79.49,493.0,61.4173,61.4173,61.4096,61.4096,493.0
2015-08-21 13:10:00,79.5,79.5,79.49,79.5,3468.0,61.4173,61.4173,61.4096,61.4173,3468.0
2015-08-21 13:15:00,79.49,79.5,79.49,79.5,4147.0,61.4096,61.4173,61.4096,61.4173,4147.0
2015-08-21 13:20:00,79.5,79.5,79.49,79.5,5483.0,61.4173,61.4173,61.4096,61.4173,5483.0
2015-08-21 13:25:00,79.49,79.5,79.49,79.5,3884.0,61.4096,61.4173,61.4096,61.4173,3884.0
2015-08-21 13:30:00,79.5,79.5,79.49,79.49,10669.0,61.4173,61.4173,61.4096,61.4096,10669.0
2015-08-21 13:35:00,79.49,79.5,79.49,79.49,2024.0,61.4096,61.4173,61.4096,61.4096,2024.0
2015-08-21 13:40:00,79.5,79.5,79.49,79.5,5806.0,61.4173,61.4173,61.4096,61.4173,5806.0
2015-08-21 13:45:00,79.5,79.5,79.49,79.49,7614.0,61.4173,61.4173,61.4096,61.4096,7614.0
2015-08-21 13:50:00,79.5,79.5,79.49,79.5,2879.0,61.4173,61.4173,61.4096,61.4173,2879.0
2015-08-21 13:55:00,79.5,79.5,79.49,79.5,7271.0,61.4173,61.4173,61.4096,61.4173,7271.0
2015-08-21 14:00:00,79.5,79.5,79.49,79.5,2431.0,61.4173,61.4173,61.4096,61.4173,2431.0
2015-08-21 14:05:00,79.5,79.5,79.49,79.5,6212.0,61.4173,61.4173,61.4096,61.4173,6212.0
2015-08-21 14:10:00,79.5,79.5,79.49,79.5,9354.0,61.4173,61.4173,61.4096,61.4173,9354.0
2015-08-21 14:15:00,79.5,79.5,79.49,79.5,2695.0,61.4173,61.4173,61.4096,61.4173,2695.0
2015-08-21 14:20:00,79.5,79.5,79.49,79.5,6452.0,61.4173,61.4173,61.4096,61.4173,6452.0
2015-08-21 14:25:00,79.5,79.5,79.49,79.5,2968.0,61.4173,61.4173,61.4096,61.4173,2968.0
2015-08-21 14:30:00,79.49,79.5,79.48,79.48,2193.0,61.4096,61.4173,61.4019,61.4019,2193.0
2015-08-21 14:35:00,79.48,79.49,79.48,79.48,8839.0,61.4019,61.4096,61.4019,61.4019,8839.0
2015-08-21 14:40:00,79.49,79.49,79.48,79.48,412.0,61.4096,61.4096,61.4019,61.4019,412.0
2015-08-21 14:45:00,79.49,79.49,79.47,79.47,11002.0,61.4096,61.4096,61.3941,61.3941,11002.0
2015-08-21 14:50:00,79.48,79.48,79.47,79.48,4070.0,61.4019,61.4019,61.3941,61.4019,4070.0
2015-08-21 14:55:00,79.48,79.48,79.47,79.47,1738.0,61.4019,61.4019,61.3941,61.3941,1738.0
2015-08-21 15:00:00,79.47,79.48,79.46,79.47,13584.0,61.3941,61.4019,61.3864,61.3941,13584.0
2015-08-21 15:05:00,79.47,79.47,79.46,79.46,6231.0,61.3941,61.3941,61.3864,61.3864,6231.0
2015-08-21 15:10:00,79.47,79.48,79.46,79.48,7535.0,61.3941,61.4019,61.3864,61.4019,7535.0
2015-08-21 15:15:00,79.48,79.48,79.46,79.48,13017.0,61.4019,61.4019,61.3864,61.4019,13017.0
2015-08-21 15:20:00,79.47,79.48,79.47,79.48,2306.0,61.3941,61.4019,61.3941,61.4019,2306.0
2015-08-21 15:25:00,79.48,79.48,79.47,79.48,1295.0,61.4019,61.4019,61.3941,61.4019,1295.0
2015-08-21 15:30:00,79.47,79.48,79.47,79.47,1835.0,61.3941,61.4019,61.3941,61.3941,1835.0
2015-08-21 15:35:00,79.47,79.49,79.47,79.48,4499.0,61.3941,61.4096,61.3941,61.4019,4499.0
2015-08-21 15:40:00,79.48,79.49,79.48,79.48,4095.0,61.4019,61.4096,61.4019,61.4019,4095.0
2015-08-21 15:45:00,79.49,79.49,79.47,79.48,9781.0,61.4096,61.4096,61.3941,61.4019,9781.0
2015-08-21 15:50:00,79.47,79.48,79.46,79.47,35897.0,61.3941,61.4019,61.3864,61.3941,35897.0
2015-08-21 15:55:00,79.48,79.48,79.47,79.47,23925.0,61.4019,61.4019,61.3941,61.3941,23925.0
2015-08-24 09:30:00,79.45,79.56,79.45,79.53,36117.0,61.3787,61.4637,61.3787,61.4405,36117.0
2015-08-24 09:35:00,79.53,79.6,79.52,79.57,18889.0,61.4405,61.4946,61.4328,61.4714,18889.0
2015-08-24 09:40:00,79.57,79.57,79.52,79.56,22071.0,61.4714,61.4714,61.4328,61.4637,22071.0
2015-08-24 09:45:00,79.54,79.56,79.48,79.48,20041.0,61.4482,61.4637,61.4019,61.4019,20041.0
2015-08-24 09:50:00,79.49,79.51,79.45,79.45,25003.0,61.4096,61.425,61.3787,61.3787,25003.0
2015-08-24 09:55:00,79.45,79.49,79.45,79.48,19015.0,61.3787,61.4096,61.3787,61.4019,19015.0
2015-08-24 10:00:00,79.49,79.5,79.48,79.5,32337.0,61.4096,61.4173,61.4019,61.4173,32337.0
2015-08-24 10:05:00,79.5,79.5,79.46,79.47,40208.0,61.4173,61.4173,61.3864,61.3941,40208.0
2015-08-24 10:10:00,79.47,79.48,79.45,79.46,3958.0,61.3941,61.4019,61.3787,61.3864,3958.0
2015-08-24 10:15:00,79.46,79.48,79.45,79.46,19533.0,61.3864,61.4019,61.3787,61.3864,19533.0
2015-08-24 10:20:00,79.46,79.47,79.46,79.46,103731.0,61.3864,61.3941,61.3864,61.3864,103731.0
2015-08-24 10:25:00,79.46,79.47,79.46,79.46,8561.0,61.3864,61.3941,61.3864,61.3864,8561.0
2015-08-24 10:30:00,79.47,79.47,79.46,79.46,10587.0,61.3941,61.3941,61.3864,61.3864,10587.0
2015-08-24 10:35:00,79.46,79.47,79.46,79.47,2704.0,61.3864,61.3941,61.3864,61.3941,2704.0
2015-08-24 10:40:00,79.46,79.47,79.46,79.47,3882.0,61.3864,61.3941,61.3864,61.3941,3882.0
2015-08-24 10:45:00,79.46,79.47,79.46,79.46,2958.0,61.3864,61.3941,61.3864,61.3864,2958.0
2015-08-24 10:50:00,79.46,79.46,79.43,79.44,25440.0,61.3864,61.3864,61.3632,61.371,25440.0
2015-08-24 10:55:00,79.44,79.44,79.41,79.42,8813.0,61.371,61.371,61.3478,61.3555,8813.0
2015-08-24 11:00:00,79.42,79.42,79.41,79.42,6567.0,61.3555,61.3555,61.3478,61.3555,6567.0
2015-08-24 11:05:00,79.42,79.42,79.41,79.42,16746.0,61.3555,61.3555,61.3478,61.3555,16746.0
2015-08-24 11:10:00,79.42,79.42,79.38,79.38,21163.0,61.3555,61.3555,61.3246,61.3246,21163.0
2015-08-24 11:15:00,79.4,79.4,79.39,79.4,4080.0,61.34,61.34,61.3323,61.34,4080.0
2015-08-24 11:20:00,79.39,79.4,79.38,79.4,7955.0,61.3323,61.34,61.3246,61.34,7955.0
2015-08-24 11:25:00,79.4,79.4,79.38,79.39,12204.0,61.34,61.34,61.3246,61.3323,12204.0
2015-08-24 11:30:00,79.39,79.4,79.35,79.36,89642.0,61.3323,61.34,61.3014,61.3091,89642.0
2015-08-24 11:35:00,79.37,79.37,79.32,79.32,13969.0,61.3169,61.3169,61.2782,61.2782,13969.0
2015-08-24 11:40:00,79.32,79.33,79.3,79.31,25771.0,61.2782,61.286,61.2628,61.2705,25771.0
2015-08-24 11:45:00,79.3,79.32,79.3,79.3,4866.0,61.2628,61.2782,61.2628,61.2628,4866.0
2015-08-24 11:50:00,79.3,79.31,79.3,79.31,8218.0,61.2628,61.2705,61.2628,61.2705,8218.0
2015-08-24 11:55:00,79.31,79.32,79.3,79.32,13687.0,61.2705,61.2782,61.2628,61.2782,13687.0
2015-08-24 12:00:00,79.31,79.32,79.31,79.31,2932.0,61.2705,61.2782,61.2705,61.2705,2932.0
2015-08-24 12:05:00,79.32,79.35,79.32,79.33,6844.0,61.2782,61.3014,61.2782,61.286,6844.0
2015-08-24 12:10:00,79.34,79.37,79.32,79.36,11571.0,61.2937,61.3169,61.2782,61.3091,11571.0
2015-08-24 12:15:00,79.36,79.37,79.35,79.36,5602.0,61.3091,61.3169,61.3014,61.3091,5602.0
2015-08-24 12:20:00,79.35,79.36,79.33,79.35,14658.0,61.3014,61.3091,61.286,61.3014,14658.0
2015-08-24 12:25:00,79.36,79.36,79.34,79.35,26373.0,61.3091,61.3091,61.2937,61.3014,26373.0
2015-08-24 12:30:00,79.36,79.36,79.34,79.35,5374.0,61.3091,61.3091,61.2937,61.3014,5374.0
2015-08-24 12:35:00,79.35,79.36,79.34,79.35,5095.0,61.3014,61.3091,61.2937,61.3014,5095.0
2015-08-24 12:40:00,79.35,79.36,79.34,79.35,8390.0,61.3014,61.3091,61.2937,61.3014,8390.0
2015-08-24 12:45:00,79.36,79.37,79.34,79.37,4197.0,61.3091,61.3169,61.2937,61.3169,4197.0
2015-08-24 12:50:00,79.36,79.37,79.35,79.36,3340.0,61.3091,61.3169,61.3014,61.3091,3340.0
2015-08-24 12:55:00,79.36,79.37,79.34,79.34,6103.0,61.3091,61.3169,61.2937,61.2937,6103.0
2015-08-24 13:00:00,79.36,79.36,79.33,79.34,5512.0,61.3091,61.3091,61.286,61.2937,5512.0
2015-08-24 13:05:00,79.33,79.36,79.33,79.36,2762.0,61.286,61.3091,61.286,61.3091,2762.0
2015-08-24 13:10:00,79.34,79.34,79.33,79.34,1526.0,61.2937,61.2937,61.286,61.2937,1526.0
2015-08-24 13:15:00,79.34,79.36,79.34,79.36,2603.0,61.2937,61.3091,61.2937,61.3091,2603.0
2015-08-24 13:20:00,79.35,79.37,79.35,79.36,6634.0,61.3014,61.3169,61.3014,61.3091,6634.0
2015-08-24 13:25:00,79.37,79.37,79.35,79.36,3190.0,61.3169,61.3169,61.3014,61.3091,3190.0
2015-08-24 13:30:00,79.36,79.38,79.36,79.36,6087.0,61.3091,61.3246,61.3091,61.3091,6087.0
2015-08-24 13:35:00,79.37,79.38,79.36,79.38,3823.0,61.3169,61.3246,61.3091,61.3246,3823.0
2015-08-24 13:40:00,79.37,79.38,79.36,79.38,1793.0,61.3169,61.3246,61.3091,61.3246,1793.0
2015-08-24 13:45:00,79.38,79.38,79.36,79.37,6650.0,61.3246,61.3246,61.3091,61.3169,6650.0
2015-08-24 13:50:00,79.37,79.37,79.36,79.37,3670.0,61.3169,61.3169,61.3091,61.3169,3670.0
2015-08-24 13:55:00,79.37,79.38,79.36,79.36,59723.0,61.3169,61.3246,61.3091,61.3091,59723.0
2015-08-24 14:00:00,79.37,79.4,79.37,79.4,6987.0,61.3169,61.34,61.3169,61.34,6987.0
2015-08-24 14:05:00,79.41,79.44,79.4,79.42,15286.0,61.3478,61.371,61.34,61.3555,15286.0
2015-08-24 14:10:00,79.41,79.42,79.4,79.4,7347.0,61.3478,61.3555,61.34,61.34,7347.0
2015-08-24 14:15:00,79.4,79.42,79.4,79.41,10574.0,61.34,61.3555,61.34,61.3478,10574.0
2015-08-24 14:20:00,79.42,79.42,79.4,79.4,6933.0,61.3555,61.3555,61.34,61.34,6933.0
2015-08-24 14:25:00,79.41,79.42,79.4,79.4,9142.0,61.3478,61.3555,61.34,61.34,9142.0
2015-08-24 14:30:00,79.4,79.42,79.4,79.41,14487.0,61.34,61.3555,61.34,61.3478,14487.0
2015-08-24 14:35:00,79.42,79.42,79.4,79.41,3465.0,61.3555,61.3555,61.34,61.3478,3465.0
2015-08-24 14:40:00,79.42,79.42,79.4,79.41,8543.0,61.3555,61.3555,61.34,61.3478,8543.0
2015-08-24 14:45:00,79.41,79.41,79.39,79.4,6757.0,61.3478,61.3478,61.3323,61.34,6757.0
2015-08-24 14:50:00,79.4,79.41,79.4,79.41,12548.0,61.34,61.3478,61.34,61.3478,12548.0
2015-08-24 14:55:00,79.4,79.41,79.38,79.38,18927.0,61.34,61.3478,61.3246,61.3246,18927.0
2015-08-24 15:00:00,79.38,79.39,79.36,79.37,17120.0,61.3246,61.3323,61.3091,61.3169,17120.0
2015-08-24 15:05:00,79.37,79.44,79.36,79.43,29850.0,61.3169,61.371,61.3091,61.3632,29850.0
2015-08-24 15:10:00,79.42,79.43,79.37,79.38,16212.0,61.3555,61.3632,61.3169,61.3246,16212.0
2015-08-24 15:15:00,79.38,79.38,79.35,79.36,10832.0,61.3246,61.3246,61.3014,61.3091,10832.0
2015-08-24 15:20:00,79.35,79.36,79.35,79.35,7107.0,61.3014,61.3091,61.3014,61.3014,7107.0
2015-08-24 15:25:00,79.36,79.36,79.34,79.36,14938.0,61.3091,61.3091,61.2937,61.3091,14938.0
2015-08-24 15:30:00,79.35,79.36,79.34,79.36,41064.0,61.3014,61.3091,61.2937,61.3091,41064.0
2015-08-24 15:35:00,79.36,79.37,79.35,79.36,18278.0,61.3091,61.3169,61.3014,61.3091,18278.0
2015-08-24 15:40:00,79.37,79.37,79.34,79.34,23508.0,61.3169,61.3169,61.2937,61.2937,23508.0
2015-08-24 15:45:00,79.34,79.35,79.33,79.34,12621.0,61.2937,61.3014,61.286,61.2937,12621.0
2015-08-24 15:50:00,79.34,79.35,79.32,79.34,21616.0,61.2937,61.3014,61.2782,61.2937,21616.0
2015-08-24 15:55:00,79.34,79.37,79.34,79.36,44235.0,61.2937,61.3169,61.2937,61.3091,44235.0
2015-08-25 09:30:00,79.33,79.35,79.32,79.34,16287.0,61.286,61.3014,61.2782,61.2937,16287.0
2015-08-25 09:35:00,79.34,79.43,79.33,79.37,2774.0,61.2937,61.3632,61.286,61.3169,2774.0
2015-08-25 09:40:00,79.37,79.41,79.33,79.37,52465.0,61.3169,61.3478,61.286,61.3169,52465.0
2015-08-25 09:45:00,79.44,79.44,79.36,79.37,9993.0,61.371,61.371,61.3091,61.3169,9993.0
2015-08-25 09:50:00,79.38,79.4,79.37,79.39,3558.0,61.3246,61.34,61.3169,61.3323,3558.0
2015-08-25 09:55:00,79.39,79.39,79.37,79.38,1170.0,61.3323,61.3323,61.3169,61.3246,1170.0
2015-08-25 10:00:00,79.42,79.45,79.37,79.4,7265.0,61.3555,61.3787,61.3169,61.34,7265.0
2015-08-25 10:05:00,79.38,79.41,79.38,79.41,4429.0,61.3246,61.3478,61.3246,61.3478,4429.0
2015-08-25 10:10:00,79.41,79.41,79.38,79.39,7392.0,61.3478,61.3478,61.3246,61.3323,7392.0
2015-08-25 10:15:00,79.4,79.4,79.36,79.39,4573.0,61.34,61.34,61.3091,61.3323,4573.0
2015-08-25 10:20:00,79.38,79.39,79.37,79.38,5534.0,61.3246,61.3323,61.3169,61.3246,5534.0
2015-08-25 10:25:00,79.39,79.42,79.37,79.4,19978.0,61.3323,61.3555,61.3169,61.34,19978.0
2015-08-25 10:30:00,79.42,79.42,79.39,79.41,8440.0,61.3555,61.3555,61.3323,61.3478,8440.0
2015-08-25 10:35:00,79.41,79.42,79.4,79.42,11759.0,61.3478,61.3555,61.34,61.3555,11759.0
2015-08-25 10:40:00,79.4,79.42,79.39,79.4,43585.0,61.34,61.3555,61.3323,61.34,43585.0
2015-08-25 10:45:00,79.4,79.4,79.38,79.39,13812.0,61.34,61.34,61.3246,61.3323,13812.0
2015-08-25 10:50:00,79.39,79.39,79.37,79.39,9191.0,61.3323,61.3323,61.3169,61.3323,9191.0
2015-08-25 10:55:00,79.38,79.39,79.37,79.37,1155.0,61.3246,61.3323,61.3169,61.3169,1155.0
2015-08-25 11:00:00,79.38,79.38,79.36,79.37,25604.0,61.3246,61.3246,61.3091,61.3169,25604.0
2015-08-25 11:05:00,79.37,79.38,79.37,79.37,11028.0,61.3169,61.3246,61.3169,61.3169,11028.0
2015-08-25 11:10:00,79.38,79.38,79.37,79.37,2080.0,61.3246,61.3246,61.3169,61.3169,2080.0
2015-08-25 11:15:00,79.38,79.38,79.37,79.38,11066.0,61.3246,61.3246,61.3169,61.3246,11066.0
2015-08-25 11:20:00,79.37,79.38,79.37,79.37,6723.0,61.3169,61.3246,61.3169,61.3169,6723.0
2015-08-25 11:25:00,79.38,79.38,79.37,79.37,1953.0,61.3246,61.3246,61.3169,61.3169,1953.0
2015-08-25 11:30:00,79.38,79.38,79.36,79.38,1370.0,61.3246,61.3246,61.3091,61.3246,1370.0
2015-08-25 11:35:00,79.37,79.38,79.36,79.37,5065.0,61.3169,61.3246,61.3091,61.3169,5065.0
2015-08-25 11:40:00,79.37,79.38,79.37,79.37,3003.0,61.3169,61.3246,61.3169,61.3169,3003.0
2015-08-25 11:45:00,79.37,79.39,79.37,79.38,6868.0,61.3169,61.3323,61.3169,61.3246,6868.0
2015-08-25 11:50:00,79.39,79.39,79.38,79.39,1572.0,61.3323,61.3323,61.3246,61.3323,1572.0
2015-08-25 11:55:00,79.39,79.39,79.38,79.39,2475.0,61.3323,61.3323,61.3246,61.3323,2475.0
2015-08-25 12:00:00,79.39,79.39,79.38,79.39,2136.0,61.3323,61.3323,61.3246,61.3323,2136.0
2015-08-25 12:05:00,79.39,79.4,79.38,79.4,3808.0,61.3323,61.34,61.3246,61.34,3808.0
2015-08-25 12:10:00,79.4,79.4,79.39,79.4,2406.0,61.34,61.34,61.3323,61.34,2406.0
2015-08-25 12:15:00,79.4,79.4,79.39,79.4,1697.0,61.34,61.34,61.3323,61.34,1697.0
2015-08-25 12:20:00,79.39,79.45,79.39,79.43,38607.0,61.3323,61.3787,61.3323,61.3632,38607.0
2015-08-25 12:25:00,79.42,79.43,79.41,79.42,3844.0,61.3555,61.3632,61.3478,61.3555,3844.0
2015-08-25 12:30:00,79.41,79.42,79.41,79.41,5346.0,61.3478,61.3555,61.3478,61.3478,5346.0
2015-08-25 12:35:00,79.41,79.42,79.41,79.42,2583.0,61.3478,61.3555,61.3478,61.3555,2583.0
2015-08-25 12:40:00,79.41,79.42,79.41,79.41,2370.0,61.3478,61.3555,61.3478,61.3478,2370.0
2015-08-25 12:45:00,79.41,79.42,79.41,79.42,3383.0,61.3478,61.3555,61.3478,61.3555,3383.0
2015-08-25 12:50:00,79.42,79.42,79.41,79.41,7373.0,61.3555,61.3555,61.3478,61.3478,7373.0
2015-08-25 12:55:00,79.41,79.42,79.4,79.4,2404.0,61.3478,61.3555,61.34,61.34,2404.0
2015-08-25 13:00:00,79.42,79.42,79.4,79.41,14564.0,61.3555,61.3555,61.34,61.3478,14564.0
2015-08-25 13:05:00,79.42,79.42,79.41,79.41,894.0,61.3555,61.3555,61.3478,61.3478,894.0
2015-08-25 13:10:00,79.42,79.42,79.41,79.42,2097.0,61.3555,61.3555,61.3478,61.3555,2097.0
2015-08-25 13:15:00,79.41,79.42,79.41,79.42,6450.0,61.3478,61.3555,61.3478,61.3555,6450.0
2015-08-25 13:20:00,79.41,79.42,79.41,79.42,3191.0,61.3478,61.3555,61.3478,61.3555,3191.0
2015-08-25 13:25:00,79.41,79.42,79.41,79.42,24316.0,61.3478,61.3555,61.3478,61.3555,24316.0
2015-08-25 13:30:00,79.42,79.42,79.41,79.42,419.0,61.3555,61.3555,61.3478,61.3555,419.0
2015-08-25 13:35:00,79.41,79.42,79.41,79.41,1266.0,61.3478,61.3555,61.3478,61.3478,1266.0
2015-08-25 13:40:00,79.41,79.42,79.41,79.41,4221.0,61.3478,61.3555,61.3478,61.3478,4221.0
2015-08-25 13:45:00,79.42,79.42,79.41,79.41,919.0,61.3555,61.3555,61.3478,61.3478,919.0
2015-08-25 13:50:00,79.42,79.42,79.41,79.41,4306.0,61.3555,61.3555,61.3478,61.3478,4306.0
2015-08-25 13:55:00,79.41,79.42,79.4,79.41,21804.0,61.3478,61.3555,61.34,61.3478,21804.0
2015-08-25 14:00:00,79.41,79.41,79.4,79.4,2203.0,61.3478,61.3478,61.34,61.34,2203.0
2015-08-25 14:05:00,79.4,79.41,79.4,79.41,2111.0,61.34,61.3478,61.34,61.3478,2111.0
2015-08-25 14:10:00,79.41,79.41,79.4,79.4,1343.0,61.3478,61.3478,61.34,61.34,1343.0
2015-08-25 14:15:00,79.4,79.41,79.4,79.4,7564.0,61.34,61.3478,61.34,61.34,7564.0
2015-08-25 14:20:00,79.4,79.41,79.4,79.41,3926.0,61.34,61.3478,61.34,61.3478,3926.0
2015-08-25 14:25:00,79.4,79.41,79.4,79.4,6701.0,61.34,61.3478,61.34,61.34,6701.0
2015-08-25 14:30:00,79.41,79.41,79.39,79.39,19402.0,61.3478,61.3478,61.3323,61.3323,19402.0
2015-08-25 14:35:00,79.39,79.4,79.39,79.4,10775.0,61.3323,61.34,61.3323,61.34,10775.0
2015-08-25 14:40:00,79.39,79.4,79.38,79.39,15236.0,61.3323,61.34,61.3246,61.3323,15236.0
2015-08-25 14:45:00,79.39,79.39,79.38,79.38,3959.0,61.3323,61.3323,61.3246,61.3246,3959.0
2015-08-25 14:50:00,79.38,79.4,79.38,79.38,10665.0,61.3246,61.34,61.3246,61.3246,10665.0
2015-08-25 14:55:00,79.39,79.39,79.38,79.39,6244.0,61.3323,61.3323,61.3246,61.3323,6244.0
2015-08-25 15:00:00,79.38,79.39,79.38,79.39,8577.0,61.3246,61.3323,61.3246,61.3323,8577.0
2015-08-25 15:05:00,79.38,79.39,79.38,79.39,5255.0,61.3246,61.3323,61.3246,61.3323,5255.0
2015-08-25 15:10:00,79.39,79.39,79.38,79.39,11973.0,61.3323,61.3323,61.3246,61.3323,11973.0
2015-08-25 15:15:00,79.39,79.39,79.38,79.38,17131.0,61.3323,61.3323,61.3246,61.3246,17131.0
2015-08-25 15:20:00,79.39,79.39,79.38,79.39,19423.0,61.3323,61.3323,61.3246,61.3323,19423.0
2015-08-25 15:25:00,79.38,79.39,79.38,79.39,3644.0,61.3246,61.3323,61.3246,61.3323,3644.0
2015-08-25 15:30:00,79.39,79.39,79.38,79.39,1727.0,61.3323,61.3323,61.3246,61.3323,1727.0
2015-08-25 15:35:00,79.38,79.4,79.38,79.4,12618.0,61.3246,61.34,61.3246,61.34,12618.0
2015-08-25 15:40:00,79.39,79.4,79.39,79.39,14856.0,61.3323,61.34,61.3323,61.3323,14856.0
2015-08-25 15:45:00,79.39,79.4,79.39,79.39,11332.0,61.3323,61.34,61.3323,61.3323,11332.0
2015-08-25 15:50:00,79.4,79.4,79.39,79.39,12176.0,61.34,61.34,61.3323,61.3323,12176.0
2015-08-25 15:55:00,79.4,79.4,79.38,79.39,35055.0,61.34,61.34,61.3246,61.3323,35055.0
2015-08-26 09:30:00,79.32,79.4,79.3,79.3,49873.0,61.2782,61.34,61.2628,61.2628,49873.0
2015-08-26 09:35:00,79.34,79.35,79.33,79.35,6610.0,61.2937,61.3014,61.286,61.3014,6610.0
2015-08-26 09:40:00,79.34,79.35,79.34,79.35,1170.0,61.2937,61.3014,61.2937,61.3014,1170.0
2015-08-26 09:45:00,79.35,79.35,79.34,79.35,1119.0,61.3014,61.3014,61.2937,61.3014,1119.0
2015-08-26 09:50:00,79.34,79.39,79.34,79.39,6737.0,61.2937,61.3323,61.2937,61.3323,6737.0
2015-08-26 09:55:00,79.38,79.39,79.37,79.39,5259.0,61.3246,61.3323,61.3169,61.3323,5259.0
2015-08-26 10:00:00,79.4,79.42,79.38,79.42,12646.0,61.34,61.3555,61.3246,61.3555,12646.0
2015-08-26 10:05:00,79.41,79.42,79.39,79.41,7374.0,61.3478,61.3555,61.3323,61.3478,7374.0
2015-08-26 10:10:00,79.41,79.41,79.38,79.39,2538.0,61.3478,61.3478,61.3246,61.3323,2538.0
2015-08-26 10:15:00,79.4,79.41,79.38,79.39,2086.0,61.34,61.3478,61.3246,61.3323,2086.0
2015-08-26 10:20:00,79.4,79.4,79.38,79.4,11350.0,61.34,61.34,61.3246,61.34,11350.0
2015-08-26 10:25:00,79.4,79.4,79.38,79.4,5388.0,61.34,61.34,61.3246,61.34,5388.0
2015-08-26 10:30:00,79.4,79.42,79.38,79.41,10165.0,61.34,61.3555,61.3246,61.3478,10165.0
2015-08-26 10:35:00,79.42,79.46,79.41,79.46,30200.0,61.3555,61.3864,61.3478,61.3864,30200.0
2015-08-26 10:40:00,79.45,79.46,79.45,79.46,2994.0,61.3787,61.3864,61.3787,61.3864,2994.0
2015-08-26 10:45:00,79.45,79.46,79.44,79.46,10702.0,61.3787,61.3864,61.371,61.3864,10702.0
2015-08-26 10:50:00,79.46,79.47,79.45,79.46,15778.0,61.3864,61.3941,61.3787,61.3864,15778.0
2015-08-26 10:55:00,79.47,79.47,79.46,79.47,4306.0,61.3941,61.3941,61.3864,61.3941,4306.0
2015-08-26 11:00:00,79.47,79.47,79.45,79.45,2198.0,61.3941,61.3941,61.3787,61.3787,2198.0
2015-08-26 11:05:00,79.46,79.47,79.44,79.45,2816.0,61.3864,61.3941,61.371,61.3787,2816.0
2015-08-26 11:10:00,79.45,79.45,79.44,79.45,9728.0,61.3787,61.3787,61.371,61.3787,9728.0
2015-08-26 11:15:00,79.45,79.45,79.44,79.44,5578.0,61.3787,61.3787,61.371,61.371,5578.0
2015-08-26 11:20:00,79.44,79.45,79.44,79.44,3331.0,61.371,61.3787,61.371,61.371,3331.0
2015-08-26 11:25:00,79.44,79.44,79.43,79.44,4680.0,61.371,61.371,61.3632,61.371,4680.0
2015-08-26 11:30:00,79.43,79.44,79.42,79.42,17461.0,61.3632,61.371,61.3555,61.3555,17461.0
2015-08-26 11:35:00,79.42,79.42,79.41,79.42,20598.0,61.3555,61.3555,61.3478,61.3555,20598.0
2015-08-26 11:40:00,79.41,79.42,79.41,79.42,7723.0,61.3478,61.3555,61.3478,61.3555,7723.0
2015-08-26 11:45:00,79.42,79.42,79.41,79.42,5387.0,61.3555,61.3555,61.3478,61.3555,5387.0
2015-08-26 11:50:00,79.42,79.42,79.41,79.42,4835.0,61.3555,61.3555,61.3478,61.3555,4835.0
2015-08-26 11:55:00,79.41,79.42,79.41,79.41,2981.0,61.3478,61.3555,61.3478,61.3478,2981.0
2015-08-26 12:00:00,79.41,79.42,79.41,79.42,3156.0,61.3478,61.3555,61.3478,61.3555,3156.0
2015-08-26 12:05:00,79.42,79.42,79.41,79.42,9168.0,61.3555,61.3555,61.3478,61.3555,9168.0
2015-08-26 12:10:00,79.42,79.42,79.41,79.42,3123.0,61.3555,61.3555,61.3478,61.3555,3123.0
2015-08-26 12:15:00,79.41,79.42,79.41,79.41,3278.0,61.3478,61.3555,61.3478,61.3478,3278.0
2015-08-26 12:20:00,79.41,79.42,79.41,79.42,1791.0,61.3478,61.3555,61.3478,61.3555,1791.0
2015-08-26 12:25:00,79.41,79.44,79.41,79.44,6998.0,61.3478,61.371,61.3478,61.371,6998.0
2015-08-26 12:30:00,79.44,79.44,79.43,79.44,1857.0,61.371,61.371,61.3632,61.371,1857.0
2015-08-26 12:35:00,79.43,79.45,79.43,79.44,9224.0,61.3632,61.3787,61.3632,61.371,9224.0
2015-08-26 12:40:00,79.45,79.45,79.44,79.45,1458.0,61.3787,61.3787,61.371,61.3787,1458.0
2015-08-26 12:45:00,79.44,79.45,79.44,79.44,1819.0,61.371,61.3787,61.371,61.371,1819.0
2015-08-26 12:50:00,79.44,79.44,79.43,79.43,2142.0,61.371,61.371,61.3632,61.3632,2142.0
2015-08-26 12:55:00,79.43,79.44,79.42,79.43,7318.0,61.3632,61.371,61.3555,61.3632,7318.0
2015-08-26 13:00:00,79.42,79.42,79.41,79.42,22766.0,61.3555,61.3555,61.3478,61.3555,22766.0
2015-08-26 13:05:00,79.41,79.42,79.4,79.4,2402.0,61.3478,61.3555,61.34,61.34,2402.0
2015-08-26 13:10:00,79.39,79.4,79.39,79.4,2840.0,61.3323,61.34,61.3323,61.34,2840.0
2015-08-26 13:15:00,79.39,79.4,79.39,79.39,2758.0,61.3323,61.34,61.3323,61.3323,2758.0
2015-08-26 13:20:00,79.39,79.4,79.38,79.39,5116.0,61.3323,61.34,61.3246,61.3323,5116.0
2015-08-26 13:25:00,79.38,79.39,79.38,79.38,7733.0,61.3246,61.3323,61.3246,61.3246,7733.0
2015-08-26 13:30:00,79.39,79.39,79.38,79.38,1385.0,61.3323,61.3323,61.3246,61.3246,1385.0
2015-08-26 13:35:00,79.39,79.39,79.35,79.36,15057.0,61.3323,61.3323,61.3014,61.3091,15057.0
2015-08-26 13:40:00,79.36,79.36,79.35,79.36,19898.0,61.3091,61.3091,61.3014,61.3091,19898.0
2015-08-26 13:45:00,79.36,79.36,79.35,79.35,3549.0,61.3091,61.3091,61.3014,61.3014,3549.0
2015-08-26 13:50:00,79.36,79.36,79.35,79.36,6459.0,61.3091,61.3091,61.3014,61.3091,6459.0
2015-08-26 13:55:00,79.36,79.37,79.36,79.37,10219.0,61.3091,61.3169,61.3091,61.3169,10219.0
2015-08-26 14:00:00,79.36,79.37,79.36,79.37,2516.0,61.3091,61.3169,61.3091,61.3169,2516.0
2015-08-26 14:05:00,79.36,79.38,79.36,79.38,4446.0,61.3091,61.3246,61.3091,61.3246,4446.0
2015-08-26 14:10:00,79.38,79.38,79.37,79.38,3721.0,61.3246,61.3246,61.3169,61.3246,3721.0
2015-08-26 14:15:00,79.38,79.39,79.37,79.39,14270.0,61.3246,61.3323,61.3169,61.3323,14270.0
2015-08-26 14:20:00,79.39,79.4,79.39,79.39,2847.0,61.3323,61.34,61.3323,61.3323,2847.0
2015-08-26 14:25:00,79.39,79.4,79.39,79.4,4839.0,61.3323,61.34,61.3323,61.34,4839.0
2015-08-26 14:30:00,79.39,79.4,79.39,79.4,3995.0,61.3323,61.34,61.3323,61.34,3995.0
2015-08-26 14:35:00,79.4,79.4,79.39,79.39,1755.0,61.34,61.34,61.3323,61.3323,1755.0
2015-08-26 14:40:00,79.4,79.4,79.39,79.4,22978.0,61.34,61.34,61.3323,61.34,22978.0
2015-08-26 14:45:00,79.4,79.4,79.39,79.4,5249.0,61.34,61.34,61.3323,61.34,5249.0
2015-08-26 14:50:00,79.4,79.4,79.39,79.4,6314.0,61.34,61.34,61.3323,61.34,6314.0
2015-08-26 14:55:00,79.4,79.4,79.39,79.4,2359.0,61.34,61.34,61.3323,61.34,2359.0
2015-08-26 15:00:00,79.4,79.4,79.39,79.4,5985.0,61.34,61.34,61.3323,61.34,5985.0
2015-08-26 15:05:00,79.4,79.4,79.39,79.39,5330.0,61.34,61.34,61.3323,61.3323,5330.0
2015-08-26 15:10:00,79.4,79.4,79.39,79.4,12873.0,61.34,61.34,61.3323,61.34,12873.0
2015-08-26 15:15:00,79.39,79.4,79.39,79.4,3153.0,61.3323,61.34,61.3323,61.34,3153.0
2015-08-26 15:20:00,79.4,79.4,79.39,79.39,10387.0,61.34,61.34,61.3323,61.3323,10387.0
2015-08-26 15:25:00,79.4,79.4,79.39,79.4,5254.0,61.34,61.34,61.3323,61.34,5254.0
2015-08-26 15:30:00,79.39,79.4,79.39,79.4,2820.0,61.3323,61.34,61.3323,61.34,2820.0
2015-08-26 15:35:00,79.4,79.4,79.39,79.39,3964.0,61.34,61.34,61.3323,61.3323,3964.0
2015-08-26 15:40:00,79.4,79.4,79.39,79.4,7675.0,61.34,61.34,61.3323,61.34,7675.0
2015-08-26 15:45:00,79.4,79.41,79.39,79.41,3777.0,61.34,61.3478,61.3323,61.3478,3777.0
2015-08-26 15:50:00,79.41,79.41,79.4,79.41,7534.0,61.3478,61.3478,61.34,61.3478,7534.0
2015-08-26 15:55:00,79.4,79.44,79.4,79.44,14920.0,61.34,61.371,61.34,61.371,14920.0
2015-08-27 09:30:00,79.34,79.42,79.33,79.36,35297.0,61.2937,61.3555,61.286,61.3091,35297.0
2015-08-27 09:35:00,79.34,79.38,79.31,79.38,14795.0,61.2937,61.3246,61.2705,61.3246,14795.0
2015-08-27 09:40:00,79.35,79.38,79.35,79.37,2055.0,61.3014,61.3246,61.3014,61.3169,2055.0
2015-08-27 09:45:00,79.38,79.4,79.36,79.4,6775.0,61.3246,61.34,61.3091,61.34,6775.0
2015-08-27 09:50:00,79.38,79.39,79.35,79.37,1982.0,61.3246,61.3323,61.3014,61.3169,1982.0
2015-08-27 09:55:00,79.36,79.37,79.35,79.36,3291.0,61.3091,61.3169,61.3014,61.3091,3291.0
2015-08-27 10:00:00,79.35,79.38,79.35,79.38,2882.0,61.3014,61.3246,61.3014,61.3246,2882.0
2015-08-27 10:05:00,79.37,79.39,79.37,79.38,2107.0,61.3169,61.3323,61.3169,61.3246,2107.0
2015-08-27 10:10:00,79.38,79.39,79.37,79.39,14479.0,61.3246,61.3323,61.3169,61.3323,14479.0
2015-08-27 10:15:00,79.38,79.39,79.37,79.39,3883.0,61.3246,61.3323,61.3169,61.3323,3883.0
2015-08-27 10:20:00,79.36,79.39,79.36,79.39,4144.0,61.3091,61.3323,61.3091,61.3323,4144.0
2015-08-27 10:25:00,79.38,79.38,79.33,79.33,17448.0,61.3246,61.3246,61.286,61.286,17448.0
2015-08-27 10:30:00,79.34,79.35,79.32,79.33,6308.0,61.2937,61.3014,61.2782,61.286,6308.0
2015-08-27 10:35:00,79.33,79.35,79.33,79.34,2642.0,61.286,61.3014,61.286,61.2937,2642.0
2015-08-27 10:40:00,79.34,79.35,79.33,79.34,1193.0,61.2937,61.3014,61.286,61.2937,1193.0
2015-08-27 10:45:00,79.34,79.35,79.33,79.33,2603.0,61.2937,61.3014,61.286,61.286,2603.0
2015-08-27 10:50:00,79.34,79.34,79.33,79.34,7296.0,61.2937,61.2937,61.286,61.2937,7296.0
2015-08-27 10:55:00,79.33,79.34,79.33,79.33,799.0,61.286,61.2937,61.286,61.286,799.0
2015-08-27 11:00:00,79.34,79.34,79.33,79.34,1429.0,61.2937,61.2937,61.286,61.2937,1429.0
2015-08-27 11:05:00,79.34,79.35,79.34,79.35,6052.0,61.2937,61.3014,61.2937,61.3014,6052.0
2015-08-27 11:10:00,79.35,79.35,79.33,79.34,7233.0,61.3014,61.3014,61.286,61.2937,7233.0
2015-08-27 11:15:00,79.33,79.37,79.33,79.36,9453.0,61.286,61.3169,61.286,61.3091,9453.0
2015-08-27 11:20:00,79.37,79.39,79.35,79.38,9790.0,61.3169,61.3323,61.3014,61.3246,9790.0
2015-08-27 11:25:00,79.38,79.39,79.37,79.38,83077.0,61.3246,61.3323,61.3169,61.3246,83077.0
2015-08-27 11:30:00,79.39,79.39,79.37,79.38,1921.0,61.3323,61.3323,61.3169,61.3246,1921.0
2015-08-27 11:35:00,79.38,79.39,79.37,79.37,24237.0,61.3246,61.3323,61.3169,61.3169,24237.0
2015-08-27 11:40:00,79.39,79.39,79.37,79.37,10595.0,61.3323,61.3323,61.3169,61.3169,10595.0
2015-08-27 11:45:00,79.38,79.39,79.37,79.38,8689.0,61.3246,61.3323,61.3169,61.3246,8689.0
2015-08-27 11:50:00,79.39,79.39,79.37,79.38,2971.0,61.3323,61.3323,61.3169,61.3246,2971.0
2015-08-27 11:55:00,79.37,79.39,79.37,79.37,3373.0,61.3169,61.3323,61.3169,61.3169,3373.0
2015-08-27 12:00:00,79.37,79.39,79.37,79.38,2033.0,61.3169,61.3323,61.3169,61.3246,2033.0
2015-08-27 12:05:00,79.38,79.39,79.37,79.38,10230.0,61.3246,61.3323,61.3169,61.3246,10230.0
2015-08-27 12:10:00,79.39,79.39,79.38,79.39,3070.0,61.3323,61.3323,61.3246,61.3323,3070.0
2015-08-27 12:15:00,79.38,79.39,79.38,79.39,2758.0,61.3246,61.3323,61.3246,61.3323,2758.0
2015-08-27 12:20:00,79.38,79.39,79.38,79.38,5431.0,61.3246,61.3323,61.3246,61.3246,5431.0
2015-08-27 12:25:00,79.38,79.39,79.38,79.39,3418.0,61.3246,61.3323,61.3246,61.3323,3418.0
2015-08-27 12:30:00,79.38,79.39,79.38,79.39,5863.0,61.3246,61.3323,61.3246,61.3323,5863.0
2015-08-27 12:35:00,79.38,79.39,79.38,79.38,2202.0,61.3246,61.3323,61.3246,61.3246,2202.0
2015-08-27 12:40:00,79.39,79.39,79.38,79.38,2255.0,61.3323,61.3323,61.3246,61.3246,2255.0
2015-08-27 12:45:00,79.39,79.39,79.38,79.39,5958.0,61.3323,61.3323,61.3246,61.3323,5958.0
2015-08-27 12:50:00,79.39,79.39,79.38,79.39,2293.0,61.3323,61.3323,61.3246,61.3323,2293.0
2015-08-27 12:55:00,79.38,79.39,79.38,79.39,5278.0,61.3246,61.3323,61.3246,61.3323,5278.0
2015-08-27 13:00:00,79.39,79.39,79.38,79.39,2446.0,61.3323,61.3323,61.3246,61.3323,2446.0
2015-08-27 13:05:00,79.39,79.39,79.38,79.39,2139.0,61.3323,61.3323,61.3246,61.3323,2139.0
2015-08-27 13:10:00,79.39,79.39,79.38,79.39,4933.0,61.3323,61.3323,61.3246,61.3323,4933.0
2015-08-27 13:15:00,79.38,79.39,79.38,79.38,2142.0,61.3246,61.3323,61.3246,61.3246,2142.0
2015-08-27 13:20:00,79.39,79.42,79.38,79.42,3721.0,61.3323,61.3555,61.3246,61.3555,3721.0
2015-08-27 13:25:00,79.42,79.42,79.41,79.42,7707.0,61.3555,61.3555,61.3478,61.3555,7707.0
2015-08-27 13:30:00,79.42,79.42,79.41,79.41,3174.0,61.3555,61.3555,61.3478,61.3478,3174.0
2015-08-27 13:35:00,79.42,79.44,79.41,79.44,5577.0,61.3555,61.371,61.3478,61.371,5577.0
2015-08-27 13:40:00,79.44,79.44,79.43,79.43,3758.0,61.371,61.371,61.3632,61.3632,3758.0
2015-08-27 13:45:00,79.44,79.44,79.42,79.44,6743.0,61.371,61.371,61.3555,61.371,6743.0
2015-08-27 13:50:00,79.42,79.44,79.42,79.43,5617.0,61.3555,61.371,61.3555,61.3632,5617.0
2015-08-27 13:55:00,79.43,79.44,79.43,79.43,900.0,61.3632,61.371,61.3632,61.3632,900.0
2015-08-27 14:00:00,79.43,79.44,79.42,79.42,11018.0,61.3632,61.371,61.3555,61.3555,11018.0
2015-08-27 14:05:00,79.43,79.44,79.42,79.43,4000.0,61.3632,61.371,61.3555,61.3632,4000.0
2015-08-27 14:10:00,79.42,79.43,79.41,79.42,10974.0,61.3555,61.3632,61.3478,61.3555,10974.0
2015-08-27 14:15:00,79.43,79.43,79.41,79.42,12180.0,61.3632,61.3632,61.3478,61.3555,12180.0
2015-08-27 14:20:00,79.43,79.43,79.42,79.42,4504.0,61.3632,61.3632,61.3555,61.3555,4504.0
2015-08-27 14:25:00,79.42,79.43,79.41,79.41,4188.0,61.3555,61.3632,61.3478,61.3478,4188.0
2015-08-27 14:30:00,79.43,79.46,79.43,79.45,15589.0,61.3632,61.3864,61.3632,61.3787,15589.0
2015-08-27 14:35:00,79.45,79.46,79.45,79.45,7564.0,61.3787,61.3864,61.3787,61.3787,7564.0
2015-08-27 14:40:00,79.44,79.46,79.43,79.46,3459.0,61.371,61.3864,61.3632,61.3864,3459.0
2015-08-27 14:45:00,79.45,79.46,79.41,79.43,10354.0,61.3787,61.3864,61.3478,61.3632,10354.0
2015-08-27 14:50:00,79.43,79.45,79.42,79.45,10780.0,61.3632,61.3787,61.3555,61.3787,10780.0
2015-08-27 14:55:00,79.45,79.46,79.44,79.46,8804.0,61.3787,61.3864,61.371,61.3864,8804.0
2015-08-27 15:00:00,79.45,79.47,79.45,79.47,5482.0,61.3787,61.3941,61.3787,61.3941,5482.0
2015-08-27 15:05:00,79.46,79.47,79.46,79.46,943.0,61.3864,61.3941,61.3864,61.3864,943.0
2015-08-27 15:10:00,79.47,79.47,79.45,79.47,6589.0,61.3941,61.3941,61.3787,61.3941,6589.0
2015-08-27 15:15:00,79.47,79.47,79.46,79.46,4144.0,61.3941,61.3941,61.3864,61.3864,4144.0
2015-08-27 15:20:00,79.47,79.47,79.46,79.47,15389.0,61.3941,61.3941,61.3864,61.3941,15389.0
2015-08-27 15:25:00,79.47,79.47,79.46,79.47,4902.0,61.3941,61.3941,61.3864,61.3941,4902.0
2015-08-27 15:30:00,79.47,79.48,79.46,79.48,19275.0,61.3941,61.4019,61.3864,61.4019,19275.0
2015-08-27 15:35:00,79.47,79.48,79.47,79.48,6276.0,61.3941,61.4019,61.3941,61.4019,6276.0
2015-08-27 15:40:00,79.46,79.47,79.44,79.44,8659.0,61.3864,61.3941,61.371,61.371,8659.0
2015-08-27 15:45:00,79.45,79.45,79.43,79.43,26442.0,61.3787,61.3787,61.3632,61.3632,26442.0
2015-08-27 15:50:00,79.44,79.44,79.43,79.44,12874.0,61.371,61.371,61.3632,61.371,12874.0
2015-08-27 15:55:00,79.43,79.47,79.43,79.46,9210.0,61.3632,61.3941,61.3632,61.3864,9210.0
2015-08-28 09:30:00,79.35,79.45,79.35,79.44,73726.0,61.3014,61.3787,61.3014,61.371,73726.0
2015-08-28 09:35:00,79.42,79.45,79.38,79.45,2058.0,61.3555,61.3787,61.3246,61.3787,2058.0
2015-08-28 09:40:00,79.45,79.45,79.4,79.44,2429.0,61.3787,61.3787,61.34,61.371,2429.0
2015-08-28 09:45:00,79.41,79.45,79.41,79.45,1135.0,61.3478,61.3787,61.3478,61.3787,1135.0
2015-08-28 09:50:00,79.45,79.45,79.43,79.44,1846.0,61.3787,61.3787,61.3632,61.371,1846.0
2015-08-28 09:55:00,79.45,79.47,79.43,79.45,10149.0,61.3787,61.3941,61.3632,61.3787,10149.0
2015-08-28 10:00:00,79.44,79.45,79.41,79.42,1965.0,61.371,61.3787,61.3478,61.3555,1965.0
2015-08-28 10:05:00,79.43,79.45,79.43,79.44,531.0,61.3632,61.3787,61.3632,61.371,531.0
2015-08-28 10:10:00,79.42,79.46,79.42,79.45,1755.0,61.3555,61.3864,61.3555,61.3787,1755.0
2015-08-28 10:15:00,79.44,79.46,79.44,79.45,545.0,61.371,61.3864,61.371,61.3787,545.0
2015-08-28 10:20:00,79.43,79.45,79.43,79.44,6045.0,61.3632,61.3787,61.3632,61.371,6045.0
2015-08-28 10:25:00,79.44,79.44,79.43,79.44,749.0,61.371,61.371,61.3632,61.371,749.0
2015-08-28 10:30:00,79.43,79.45,79.42,79.44,10238.0,61.3632,61.3787,61.3555,61.371,10238.0
2015-08-28 10:35:00,79.44,79.45,79.43,79.44,2036.0,61.371,61.3787,61.3632,61.371,2036.0
2015-08-28 10:40:00,79.44,79.46,79.43,79.46,3056.0,61.371,61.3864,61.3632,61.3864,3056.0
2015-08-28 10:45:00,79.45,79.46,79.45,79.45,899.0,61.3787,61.3864,61.3787,61.3787,899.0
2015-08-28 10:50:00,79.46,79.47,79.45,79.45,2151.0,61.3864,61.3941,61.3787,61.3787,2151.0
2015-08-28 10:55:00,79.45,79.47,79.45,79.47,1460.0,61.3787,61.3941,61.3787,61.3941,1460.0
2015-08-28 11:00:00,79.47,79.47,79.45,79.45,1659.0,61.3941,61.3941,61.3787,61.3787,1659.0
2015-08-28 11:05:00,79.46,79.46,79.45,79.46,2928.0,61.3864,61.3864,61.3787,61.3864,2928.0
2015-08-28 11:10:00,79.45,79.46,79.45,79.46,6793.0,61.3787,61.3864,61.3787,61.3864,6793.0
2015-08-28 11:15:00,79.46,79.46,79.45,79.45,1578.0,61.3864,61.3864,61.3787,61.3787,1578.0
2015-08-28 11:20:00,79.46,79.46,79.43,79.43,4451.0,61.3864,61.3864,61.3632,61.3632,4451.0
2015-08-28 11:25:00,79.44,79.45,79.43,79.44,6966.0,61.371,61.3787,61.3632,61.371,6966.0
2015-08-28 11:30:00,79.44,79.45,79.42,79.42,10495.0,61.371,61.3787,61.3555,61.3555,10495.0
2015-08-28 11:35:00,79.44,79.45,79.42,79.42,3238.0,61.371,61.3787,61.3555,61.3555,3238.0
2015-08-28 11:40:00,79.42,79.44,79.37,79.37,14414.0,61.3555,61.371,61.3169,61.3169,14414.0
2015-08-28 11:45:00,79.37,79.39,79.37,79.37,2491.0,61.3169,61.3323,61.3169,61.3169,2491.0
2015-08-28 11:50:00,79.38,79.39,79.37,79.39,4567.0,61.3246,61.3323,61.3169,61.3323,4567.0
2015-08-28 11:55:00,79.39,79.39,79.37,79.37,3175.0,61.3323,61.3323,61.3169,61.3169,3175.0
2015-08-28 12:00:00,79.38,79.39,79.38,79.39,304.0,61.3246,61.3323,61.3246,61.3323,304.0
2015-08-28 12:05:00,79.39,79.39,79.37,79.38,7675.0,61.3323,61.3323,61.3169,61.3246,7675.0
2015-08-28 12:10:00,79.37,79.39,79.35,79.36,3997.0,61.3169,61.3323,61.3014,61.3091,3997.0
2015-08-28 12:15:00,79.36,79.38,79.35,79.38,12301.0,61.3091,61.3246,61.3014,61.3246,12301.0
2015-08-28 12:20:00,79.37,79.39,79.37,79.37,2017.0,61.3169,61.3323,61.3169,61.3169,2017.0
2015-08-28 12:25:00,79.39,79.39,79.37,79.39,6102.0,61.3323,61.3323,61.3169,61.3323,6102.0
2015-08-28 12:30:00,79.38,79.39,79.37,79.38,13423.0,61.3246,61.3323,61.3169,61.3246,13423.0
2015-08-28 12:35:00,79.38,79.38,79.37,79.38,1350.0,61.3246,61.3246,61.3169,61.3246,1350.0
2015-08-28 12:40:00,79.38,79.38,79.37,79.37,2351.0,61.3246,61.3246,61.3169,61.3169,2351.0
2015-08-28 12:45:00,79.37,79.38,79.37,79.37,3057.0,61.3169,61.3246,61.3169,61.3169,3057.0
2015-08-28 12:50:00,79.37,79.38,79.37,79.38,5099.0,61.3169,61.3246,61.3169,61.3246,5099.0
2015-08-28 12:55:00,79.37,79.38,79.37,79.37,899.0,61.3169,61.3246,61.3169,61.3169,899.0
2015-08-28 13:00:00,79.37,79.38,79.37,79.37,6560.0,61.3169,61.3246,61.3169,61.3169,6560.0
2015-08-28 13:05:00,79.38,79.38,79.37,79.37,2110.0,61.3246,61.3246,61.3169,61.3169,2110.0
2015-08-28 13:10:00,79.38,79.38,79.37,79.38,3823.0,61.3246,61.3246,61.3169,61.3246,3823.0
2015-08-28 13:15:00,79.37,79.38,79.37,79.38,3106.0,61.3169,61.3246,61.3169,61.3246,3106.0
2015-08-28 13:20:00,79.38,79.38,79.37,79.37,2100.0,61.3246,61.3246,61.3169,61.3169,2100.0
2015-08-28 13:25:00,79.38,79.43,79.37,79.43,8502.0,61.3246,61.3632,61.3169,61.3632,8502.0
2015-08-28 13:30:00,79.43,79.44,79.42,79.43,1984.0,61.3632,61.371,61.3555,61.3632,1984.0
2015-08-28 13:35:00,79.43,79.44,79.42,79.42,714.0,61.3632,61.371,61.3555,61.3555,714.0
2015-08-28 13:40:00,79.44,79.44,79.41,79.42,2691.0,61.371,61.371,61.3478,61.3555,2691.0
2015-08-28 13:45:00,79.43,79.43,79.41,79.41,3398.0,61.3632,61.3632,61.3478,61.3478,3398.0
2015-08-28 13:50:00,79.43,79.43,79.41,79.43,5976.0,61.3632,61.3632,61.3478,61.3632,5976.0
2015-08-28 13:55:00,79.41,79.43,79.41,79.42,6887.0,61.3478,61.3632,61.3478,61.3555,6887.0
2015-08-28 14:00:00,79.41,79.42,79.41,79.42,2188.0,61.3478,61.3555,61.3478,61.3555,2188.0
2015-08-28 14:05:00,79.42,79.42,79.41,79.41,1752.0,61.3555,61.3555,61.3478,61.3478,1752.0
2015-08-28 14:10:00,79.42,79.42,79.41,79.41,2495.0,61.3555,61.3555,61.3478,61.3478,2495.0
2015-08-28 14:15:00,79.42,79.42,79.41,79.41,8682.0,61.3555,61.3555,61.3478,61.3478,8682.0
2015-08-28 14:20:00,79.42,79.42,79.41,79.42,5245.0,61.3555,61.3555,61.3478,61.3555,5245.0
2015-08-28 14:25:00,79.42,79.43,79.37,79.4,13650.0,61.3555,61.3632,61.3169,61.34,13650.0
2015-08-28 14:30:00,79.4,79.4,79.39,79.39,951.0,61.34,61.34,61.3323,61.3323,951.0
2015-08-28 14:35:00,79.4,79.4,79.38,79.39,8258.0,61.34,61.34,61.3246,61.3323,8258.0
2015-08-28 14:40:00,79.39,79.4,79.39,79.4,647.0,61.3323,61.34,61.3323,61.34,647.0
2015-08-28 14:45:00,79.39,79.4,79.38,79.39,2826.0,61.3323,61.34,61.3246,61.3323,2826.0
2015-08-28 14:50:00,79.4,79.4,79.38,79.4,2012.0,61.34,61.34,61.3246,61.34,2012.0
2015-08-28 14:55:00,79.4,79.4,79.37,79.37,3903.0,61.34,61.34,61.3169,61.3169,3903.0
2015-08-28 15:00:00,79.38,79.38,79.35,79.37,8449.0,61.3246,61.3246,61.3014,61.3169,8449.0
2015-08-28 15:05:00,79.35,79.37,79.35,79.35,6823.0,61.3014,61.3169,61.3014,61.3014,6823.0
2015-08-28 15:10:00,79.35,79.36,79.35,79.35,8205.0,61.3014,61.3091,61.3014,61.3014,8205.0
2015-08-28 15:15:00,79.35,79.37,79.34,79.35,11671.0,61.3014,61.3169,61.2937,61.3014,11671.0
2015-08-28 15:20:00,79.35,79.35,79.34,79.34,1835.0,61.3014,61.3014,61.2937,61.2937,1835.0
2015-08-28 15:25:00,79.34,79.39,79.34,79.38,8000.0,61.2937,61.3323,61.2937,61.3246,8000.0
2015-08-28 15:30:00,79.38,79.4,79.37,79.4,5620.0,61.3246,61.34,61.3169,61.34,5620.0
2015-08-28 15:35:00,79.4,79.41,79.39,79.41,7087.0,61.34,61.3478,61.3323,61.3478,7087.0
2015-08-28 15:40:00,79.41,79.41,79.4,79.41,1431.0,61.3478,61.3478,61.34,61.3478,1431.0
2015-08-28 15:45:00,79.4,79.42,79.4,79.41,16620.0,61.34,61.3555,61.34,61.3478,16620.0
2015-08-28 15:50:00,79.42,79.42,79.41,79.41,5224.0,61.3555,61.3555,61.3478,61.3478,5224.0
2015-08-28 15:55:00,79.42,79.42,79.41,79.42,7762.0,61.3555,61.3555,61.3478,61.3555,7762.0
2015-08-31 09:30:00,79.4,79.4,79.33,79.39,14090.0,61.34,61.34,61.286,61.3323,14090.0
2015-08-31 09:35:00,79.4,79.42,79.38,79.41,4475.0,61.34,61.3555,61.3246,61.3478,4475.0
2015-08-31 09:40:00,79.4,79.42,79.4,79.4,1616.0,61.34,61.3555,61.34,61.34,1616.0
2015-08-31 09:45:00,79.41,79.42,79.4,79.42,2808.0,61.3478,61.3555,61.34,61.3555,2808.0
2015-08-31 09:50:00,79.41,79.42,79.4,79.42,1462.0,61.3478,61.3555,61.34,61.3555,1462.0
2015-08-31 09:55:00,79.4,79.42,79.4,79.41,1631.0,61.34,61.3555,61.34,61.3478,1631.0
2015-08-31 10:00:00,79.41,79.42,79.41,79.42,1109.0,61.3478,61.3555,61.3478,61.3555,1109.0
2015-08-31 10:05:00,79.42,79.42,79.41,79.41,5662.0,61.3555,61.3555,61.3478,61.3478,5662.0
2015-08-31 10:10:00,79.42,79.42,79.4,79.4,4998.0,61.3555,61.3555,61.34,61.34,4998.0
2015-08-31 10:15:00,79.41,79.41,79.4,79.41,3962.0,61.3478,61.3478,61.34,61.3478,3962.0
2015-08-31 10:20:00,79.4,79.41,79.4,79.41,4778.0,61.34,61.3478,61.34,61.3478,4778.0
2015-08-31 10:25:00,79.41,79.41,79.4,79.41,4131.0,61.3478,61.3478,61.34,61.3478,4131.0
2015-08-31 10:30:00,79.4,79.41,79.39,79.39,5634.0,61.34,61.3478,61.3323,61.3323,5634.0
2015-08-31 10:35:00,79.39,79.4,79.39,79.39,1100.0,61.3323,61.34,61.3323,61.3323,1100.0
2015-08-31 10:40:00,79.4,79.41,79.39,79.41,11293.0,61.34,61.3478,61.3323,61.3478,11293.0
2015-08-31 10:45:00,79.4,79.41,79.4,79.41,2025.0,61.34,61.3478,61.34,61.3478,2025.0
2015-08-31 10:50:00,79.41,79.41,79.4,79.41,1880.0,61.3478,61.3478,61.34,61.3478,1880.0
2015-08-31 10:55:00,79.4,79.42,79.4,79.41,5616.0,61.34,61.3555,61.34,61.3478,5616.0
2015-08-31 11:00:00,79.42,79.42,79.41,79.42,1718.0,61.3555,61.3555,61.3478,61.3555,1718.0
2015-08-31 11:05:00,79.42,79.42,79.41,79.41,5477.0,61.3555,61.3555,61.3478,61.3478,5477.0
2015-08-31 11:10:00,79.41,79.42,79.41,79.42,396.0,61.3478,61.3555,61.3478,61.3555,396.0
2015-08-31 11:15:00,79.42,79.42,79.37,79.38,8845.0,61.3555,61.3555,61.3169,61.3246,8845.0
2015-08-31 11:20:00,79.38,79.4,79.37,79.39,1950.0,61.3246,61.34,61.3169,61.3323,1950.0
2015-08-31 11:25:00,79.39,79.39,79.36,79.37,4022.0,61.3323,61.3323,61.3091,61.3169,4022.0
2015-08-31 11:30:00,79.38,79.39,79.36,79.37,5082.0,61.3246,61.3323,61.3091,61.3169,5082.0
2015-08-31 11:35:00,79.38,79.38,79.36,79.37,3559.0,61.3246,61.3246,61.3091,61.3169,3559.0
2015-08-31 11:40:00,79.37,79.38,79.36,79.38,1767.0,61.3169,61.3246,61.3091,61.3246,1767.0
2015-08-31 11:45:00,79.37,79.38,79.37,79.38,2027.0,61.3169,61.3246,61.3169,61.3246,2027.0
2015-08-31 11:50:00,79.38,79.38,79.37,79.37,1204.0,61.3246,61.3246,61.3169,61.3169,1204.0
2015-08-31 11:55:00,79.38,79.38,79.37,79.38,5010.0,61.3246,61.3246,61.3169,61.3246,5010.0
2015-08-31 12:00:00,79.38,79.38,79.37,79.38,1100.0,61.3246,61.3246,61.3169,61.3246,1100.0
2015-08-31 12:05:00,79.37,79.38,79.37,79.38,2346.0,61.3169,61.3246,61.3169,61.3246,2346.0
2015-08-31 12:10:00,79.38,79.39,79.37,79.38,7374.0,61.3246,61.3323,61.3169,61.3246,7374.0
2015-08-31 12:15:00,79.37,79.38,79.37,79.38,1470.0,61.3169,61.3246,61.3169,61.3246,1470.0
2015-08-31 12:20:00,79.38,79.38,79.37,79.37,587.0,61.3246,61.3246,61.3169,61.3169,587.0
2015-08-31 12:25:00,79.38,79.4,79.38,79.38,3439.0,61.3246,61.34,61.3246,61.3246,3439.0
2015-08-31 12:30:00,79.38,79.4,79.38,79.4,1954.0,61.3246,61.34,61.3246,61.34,1954.0
2015-08-31 12:35:00,79.39,79.4,79.38,79.38,1305.0,61.3323,61.34,61.3246,61.3246,1305.0
2015-08-31 12:40:00,79.39,79.39,79.38,79.38,464.0,61.3323,61.3323,61.3246,61.3246,464.0
2015-08-31 12:45:00,79.37,79.38,79.37,79.37,1994.0,61.3169,61.3246,61.3169,61.3169,1994.0
2015-08-31 12:50:00,79.37,79.38,79.37,79.37,570.0,61.3169,61.3246,61.3169,61.3169,570.0
2015-08-31 12:55:00,79.37,79.38,79.37,79.37,2411.0,61.3169,61.3246,61.3169,61.3169,2411.0
2015-08-31 13:00:00,79.38,79.38,79.37,79.38,4079.0,61.3246,61.3246,61.3169,61.3246,4079.0
2015-08-31 13:05:00,79.38,79.38,79.37,79.37,618.0,61.3246,61.3246,61.3169,61.3169,618.0
2015-08-31 13:10:00,79.37,79.4,79.37,79.38,3720.0,61.3169,61.34,61.3169,61.3246,3720.0
2015-08-31 13:15:00,79.38,79.4,79.38,79.4,5448.0,61.3246,61.34,61.3246,61.34,5448.0
2015-08-31 13:20:00,79.39,79.41,79.38,79.39,15527.0,61.3323,61.3478,61.3246,61.3323,15527.0
2015-08-31 13:25:00,79.38,79.4,79.38,79.39,1644.0,61.3246,61.34,61.3246,61.3323,1644.0
2015-08-31 13:30:00,79.4,79.4,79.39,79.4,1168.0,61.34,61.34,61.3323,61.34,1168.0
2015-08-31 13:35:00,79.4,79.41,79.39,79.39,4645.0,61.34,61.3478,61.3323,61.3323,4645.0
2015-08-31 13:40:00,79.39,79.4,79.39,79.4,4656.0,61.3323,61.34,61.3323,61.34,4656.0
2015-08-31 13:45:00,79.39,79.4,79.39,79.39,8798.0,61.3323,61.34,61.3323,61.3323,8798.0
2015-08-31 13:50:00,79.4,79.4,79.39,79.4,9739.0,61.34,61.34,61.3323,61.34,9739.0
2015-08-31 13:55:00,79.4,79.4,79.39,79.39,363.0,61.34,61.34,61.3323,61.3323,363.0
2015-08-31 14:00:00,79.4,79.4,79.39,79.4,984.0,61.34,61.34,61.3323,61.34,984.0
2015-08-31 14:05:00,79.39,79.41,79.39,79.39,5632.0,61.3323,61.3478,61.3323,61.3323,5632.0
2015-08-31 14:10:00,79.38,79.39,79.38,79.38,2682.0,61.3246,61.3323,61.3246,61.3246,2682.0
2015-08-31 14:15:00,79.38,79.39,79.38,79.38,2557.0,61.3246,61.3323,61.3246,61.3246,2557.0
2015-08-31 14:20:00,79.38,79.39,79.38,79.39,3419.0,61.3246,61.3323,61.3246,61.3323,3419.0
2015-08-31 14:25:00,79.39,79.39,79.38,79.39,3287.0,61.3323,61.3323,61.3246,61.3323,3287.0
2015-08-31 14:30:00,79.38,79.39,79.38,79.39,5805.0,61.3246,61.3323,61.3246,61.3323,5805.0
2015-08-31 14:35:00,79.39,79.39,79.37,79.38,5592.0,61.3323,61.3323,61.3169,61.3246,5592.0
2015-08-31 14:40:00,79.37,79.38,79.37,79.38,5390.0,61.3169,61.3246,61.3169,61.3246,5390.0
2015-08-31 14:45:00,79.38,79.38,79.37,79.37,5059.0,61.3246,61.3246,61.3169,61.3169,5059.0
2015-08-31 14:50:00,79.37,79.38,79.37,79.37,2567.0,61.3169,61.3246,61.3169,61.3169,2567.0
2015-08-31 14:55:00,79.37,79.37,79.36,79.36,13937.0,61.3169,61.3169,61.3091,61.3091,13937.0
2015-08-31 15:00:00,79.36,79.37,79.36,79.36,1905.0,61.3091,61.3169,61.3091,61.3091,1905.0
2015-08-31 15:05:00,79.36,79.37,79.35,79.36,1990.0,61.3091,61.3169,61.3014,61.3091,1990.0
2015-08-31 15:10:00,79.35,79.36,79.35,79.36,2059.0,61.3014,61.3091,61.3014,61.3091,2059.0
2015-08-31 15:15:00,79.35,79.36,79.35,79.35,6335.0,61.3014,61.3091,61.3014,61.3014,6335.0
2015-08-31 15:20:00,79.35,79.35,79.34,79.35,13023.0,61.3014,61.3014,61.2937,61.3014,13023.0
2015-08-31 15:25:00,79.35,79.35,79.34,79.35,6650.0,61.3014,61.3014,61.2937,61.3014,6650.0
2015-08-31 15:30:00,79.35,79.35,79.34,79.35,2328.0,61.3014,61.3014,61.2937,61.3014,2328.0
2015-08-31 15:35:00,79.35,79.35,79.34,79.35,22812.0,61.3014,61.3014,61.2937,61.3014,22812.0
2015-08-31 15:40:00,79.34,79.35,79.34,79.35,4504.0,61.2937,61.3014,61.2937,61.3014,4504.0
2015-08-31 15:45:00,79.34,79.35,79.34,79.34,7945.0,61.2937,61.3014,61.2937,61.2937,7945.0
2015-08-31 15:50:00,79.35,79.35,79.34,79.34,7266.0,61.3014,61.3014,61.2937,61.2937,7266.0
2015-08-31 15:55:00,79.34,79.35,79.31,79.33,50200.0,61.2937,61.3014,61.2705,61.286,50200.0
2015-09-01 09:30:00,79.24,79.25,79.2,79.23,14212.0,61.3151,61.3228,61.2841,61.3073,14212.0
2015-09-01 09:35:00,79.23,79.25,79.23,79.23,3705.0,61.3073,61.3228,61.3073,61.3073,3705.0
2015-09-01 09:40:00,79.25,79.25,79.23,79.25,1250.0,61.3228,61.3228,61.3073,61.3228,1250.0
2015-09-01 09:45:00,79.24,79.25,79.24,79.25,6006.0,61.3151,61.3228,61.3151,61.3228,6006.0
2015-09-01 09:50:00,79.24,79.25,79.24,79.25,3005.0,61.3151,61.3228,61.3151,61.3228,3005.0
2015-09-01 09:55:00,79.25,79.25,79.24,79.24,2830.0,61.3228,61.3228,61.3151,61.3151,2830.0
2015-09-01 10:00:00,79.24,79.25,79.24,79.25,4725.0,61.3151,61.3228,61.3151,61.3228,4725.0
2015-09-01 10:05:00,79.26,79.29,79.25,79.28,11355.0,61.3306,61.3538,61.3228,61.346,11355.0
2015-09-01 10:10:00,79.29,79.29,79.28,79.28,9116.0,61.3538,61.3538,61.346,61.346,9116.0
2015-09-01 10:15:00,79.29,79.29,79.28,79.29,2022.0,61.3538,61.3538,61.346,61.3538,2022.0
2015-09-01 10:20:00,79.29,79.29,79.28,79.29,5971.0,61.3538,61.3538,61.346,61.3538,5971.0
2015-09-01 10:25:00,79.29,79.29,79.28,79.29,5467.0,61.3538,61.3538,61.346,61.3538,5467.0
2015-09-01 10:30:00,79.28,79.29,79.28,79.29,6047.0,61.346,61.3538,61.346,61.3538,6047.0
2015-09-01 10:35:00,79.28,79.29,79.28,79.29,3414.0,61.346,61.3538,61.346,61.3538,3414.0
2015-09-01 10:40:00,79.28,79.29,79.28,79.29,2557.0,61.346,61.3538,61.346,61.3538,2557.0
2015-09-01 10:45:00,79.28,79.29,79.28,79.29,2188.0,61.346,61.3538,61.346,61.3538,2188.0
2015-09-01 10:50:00,79.28,79.29,79.28,79.29,1973.0,61.346,61.3538,61.346,61.3538,1973.0
2015-09-01 10:55:00,79.28,79.29,79.28,79.29,2228.0,61.346,61.3538,61.346,61.3538,2228.0
2015-09-01 11:00:00,79.28,79.29,79.27,79.28,7905.0,61.346,61.3538,61.3383,61.346,7905.0
2015-09-01 11:05:00,79.28,79.28,79.27,79.27,5001.0,61.346,61.346,61.3383,61.3383,5001.0
2015-09-01 11:10:00,79.27,79.29,79.27,79.29,10124.0,61.3383,61.3538,61.3383,61.3538,10124.0
2015-09-01 11:15:00,79.29,79.3,79.28,79.3,24761.0,61.3538,61.3615,61.346,61.3615,24761.0
2015-09-01 11:20:00,79.3,79.3,79.29,79.3,40432.0,61.3615,61.3615,61.3538,61.3615,40432.0
2015-09-01 11:25:00,79.3,79.3,79.29,79.3,20494.0,61.3615,61.3615,61.3538,61.3615,20494.0
2015-09-01 11:30:00,79.29,79.3,79.29,79.3,2224.0,61.3538,61.3615,61.3538,61.3615,2224.0
2015-09-01 11:35:00,79.29,79.3,79.29,79.3,2968.0,61.3538,61.3615,61.3538,61.3615,2968.0
2015-09-01 11:40:00,79.29,79.3,79.29,79.29,6562.0,61.3538,61.3615,61.3538,61.3538,6562.0
2015-09-01 11:45:00,79.3,79.3,79.29,79.3,26081.0,61.3615,61.3615,61.3538,61.3615,26081.0
2015-09-01 11:50:00,79.3,79.31,79.29,79.31,19093.0,61.3615,61.3692,61.3538,61.3692,19093.0
2015-09-01 11:55:00,79.31,79.32,79.3,79.31,46960.0,61.3692,61.377,61.3615,61.3692,46960.0
2015-09-01 12:00:00,79.31,79.31,79.3,79.31,1154.0,61.3692,61.3692,61.3615,61.3692,1154.0
2015-09-01 12:05:00,79.31,79.31,79.3,79.3,2439.0,61.3692,61.3692,61.3615,61.3615,2439.0
2015-09-01 12:10:00,79.31,79.31,79.3,79.31,5949.0,61.3692,61.3692,61.3615,61.3692,5949.0
2015-09-01 12:15:00,79.31,79.31,79.3,79.31,3023.0,61.3692,61.3692,61.3615,61.3692,3023.0
2015-09-01 12:20:00,79.31,79.31,79.29,79.31,3465.0,61.3692,61.3692,61.3538,61.3692,3465.0
2015-09-01 12:25:00,79.3,79.3,79.28,79.29,26799.0,61.3615,61.3615,61.346,61.3538,26799.0
2015-09-01 12:30:00,79.28,79.29,79.28,79.29,1375.0,61.346,61.3538,61.346,61.3538,1375.0
2015-09-01 12:35:00,79.29,79.29,79.27,79.27,7546.0,61.3538,61.3538,61.3383,61.3383,7546.0
2015-09-01 12:40:00,79.27,79.28,79.27,79.27,8140.0,61.3383,61.346,61.3383,61.3383,8140.0
2015-09-01 12:45:00,79.27,79.28,79.27,79.27,4306.0,61.3383,61.346,61.3383,61.3383,4306.0
2015-09-01 12:50:00,79.27,79.28,79.27,79.27,1313.0,61.3383,61.346,61.3383,61.3383,1313.0
2015-09-01 12:55:00,79.27,79.3,79.27,79.3,4766.0,61.3383,61.3615,61.3383,61.3615,4766.0
2015-09-01 13:00:00,79.3,79.32,79.29,79.32,6001.0,61.3615,61.377,61.3538,61.377,6001.0
2015-09-01 13:05:00,79.32,79.32,79.31,79.32,759.0,61.377,61.377,61.3692,61.377,759.0
2015-09-01 13:10:00,79.31,79.32,79.31,79.32,2359.0,61.3692,61.377,61.3692,61.377,2359.0
2015-09-01 13:15:00,79.31,79.32,79.31,79.32,13757.0,61.3692,61.377,61.3692,61.377,13757.0
2015-09-01 13:20:00,79.31,79.31,79.3,79.3,7910.0,61.3692,61.3692,61.3615,61.3615,7910.0
2015-09-01 13:25:00,79.3,79.31,79.3,79.31,1348.0,61.3615,61.3692,61.3615,61.3692,1348.0
2015-09-01 13:30:00,79.31,79.32,79.31,79.31,2445.0,61.3692,61.377,61.3692,61.3692,2445.0
2015-09-01 13:35:00,79.32,79.32,79.31,79.32,1193.0,61.377,61.377,61.3692,61.377,1193.0
2015-09-01 13:40:00,79.32,79.32,79.31,79.32,2173.0,61.377,61.377,61.3692,61.377,2173.0
2015-09-01 13:45:00,79.32,79.32,79.3,79.3,2170.0,61.377,61.377,61.3615,61.3615,2170.0
2015-09-01 13:50:00,79.3,79.3,79.29,79.3,2635.0,61.3615,61.3615,61.3538,61.3615,2635.0
2015-09-01 13:55:00,79.3,79.32,79.29,79.32,10271.0,61.3615,61.377,61.3538,61.377,10271.0
2015-09-01 14:00:00,79.32,79.32,79.31,79.32,11020.0,61.377,61.377,61.3692,61.377,11020.0
2015-09-01 14:05:00,79.31,79.32,79.31,79.32,7340.0,61.3692,61.377,61.3692,61.377,7340.0
2015-09-01 14:10:00,79.32,79.32,79.29,79.31,4283.0,61.377,61.377,61.3538,61.3692,4283.0
2015-09-01 14:15:00,79.3,79.32,79.29,79.31,2149.0,61.3615,61.377,61.3538,61.3692,2149.0
2015-09-01 14:20:00,79.3,79.31,79.3,79.3,4043.0,61.3615,61.3692,61.3615,61.3615,4043.0
2015-09-01 14:25:00,79.3,79.31,79.29,79.31,10752.0,61.3615,61.3692,61.3538,61.3692,10752.0
2015-09-01 14:30:00,79.29,79.31,79.29,79.3,11397.0,61.3538,61.3692,61.3538,61.3615,11397.0
2015-09-01 14:35:00,79.3,79.31,79.29,79.3,4930.0,61.3615,61.3692,61.3538,61.3615,4930.0
2015-09-01 14:40:00,79.31,79.31,79.3,79.31,7266.0,61.3692,61.3692,61.3615,61.3692,7266.0
2015-09-01 14:45:00,79.31,79.31,79.3,79.31,3374.0,61.3692,61.3692,61.3615,61.3692,3374.0
2015-09-01 14:50:00,79.31,79.32,79.3,79.32,5000.0,61.3692,61.377,61.3615,61.377,5000.0
2015-09-01 14:55:00,79.31,79.32,79.31,79.32,4330.0,61.3692,61.377,61.3692,61.377,4330.0
2015-09-01 15:00:00,79.31,79.32,79.31,79.32,7052.0,61.3692,61.377,61.3692,61.377,7052.0
2015-09-01 15:05:00,79.32,79.32,79.31,79.32,2883.0,61.377,61.377,61.3692,61.377,2883.0
2015-09-01 15:10:00,79.32,79.34,79.31,79.34,2696.0,61.377,61.3925,61.3692,61.3925,2696.0
2015-09-01 15:15:00,79.34,79.34,79.32,79.33,5539.0,61.3925,61.3925,61.377,61.3847,5539.0
2015-09-01 15:20:00,79.33,79.33,79.32,79.33,7647.0,61.3847,61.3847,61.377,61.3847,7647.0
2015-09-01 15:25:00,79.33,79.33,79.32,79.33,4834.0,61.3847,61.3847,61.377,61.3847,4834.0
2015-09-01 15:30:00,79.33,79.33,79.32,79.33,2908.0,61.3847,61.3847,61.377,61.3847,2908.0
2015-09-01 15:35:00,79.33,79.34,79.32,79.34,5626.0,61.3847,61.3925,61.377,61.3925,5626.0
2015-09-01 15:40:00,79.33,79.34,79.32,79.33,14218.0,61.3847,61.3925,61.377,61.3847,14218.0
2015-09-01 15:45:00,79.34,79.34,79.33,79.34,3992.0,61.3925,61.3925,61.3847,61.3925,3992.0
2015-09-01 15:50:00,79.34,79.37,79.34,79.35,20244.0,61.3925,61.4157,61.3925,61.4002,20244.0
2015-09-01 15:55:00,79.35,79.35,79.34,79.34,28371.0,61.4002,61.4002,61.3925,61.3925,28371.0
2015-09-02 09:30:00,79.33,79.33,79.3,79.33,4812.0,61.3847,61.3847,61.3615,61.3847,4812.0
2015-09-02 09:35:00,79.32,79.34,79.3,79.33,1547.0,61.377,61.3925,61.3615,61.3847,1547.0
2015-09-02 09:40:00,79.34,79.34,79.31,79.31,3369.0,61.3925,61.3925,61.3692,61.3692,3369.0
2015-09-02 09:45:00,79.34,79.35,79.3,79.31,19909.0,61.3925,61.4002,61.3615,61.3692,19909.0
2015-09-02 09:50:00,79.32,79.32,79.31,79.32,956.0,61.377,61.377,61.3692,61.377,956.0
2015-09-02 09:55:00,79.31,79.32,79.31,79.32,2400.0,61.3692,61.377,61.3692,61.377,2400.0
2015-09-02 10:00:00,79.33,79.36,79.32,79.36,40669.0,61.3847,61.4079,61.377,61.4079,40669.0
2015-09-02 10:05:00,79.35,79.36,79.33,79.34,8528.0,61.4002,61.4079,61.3847,61.3925,8528.0
2015-09-02 10:10:00,79.34,79.34,79.32,79.33,7910.0,61.3925,61.3925,61.377,61.3847,7910.0
2015-09-02 10:15:00,79.32,79.33,79.32,79.33,1757.0,61.377,61.3847,61.377,61.3847,1757.0
2015-09-02 10:20:00,79.34,79.34,79.32,79.32,383.0,61.3925,61.3925,61.377,61.377,383.0
2015-09-02 10:25:00,79.32,79.34,79.32,79.33,2802.0,61.377,61.3925,61.377,61.3847,2802.0
2015-09-02 10:30:00,79.33,79.34,79.33,79.34,1240.0,61.3847,61.3925,61.3847,61.3925,1240.0
2015-09-02 10:35:00,79.35,79.35,79.33,79.34,2739.0,61.4002,61.4002,61.3847,61.3925,2739.0
2015-09-02 10:40:00,79.34,79.35,79.33,79.34,1909.0,61.3925,61.4002,61.3847,61.3925,1909.0
2015-09-02 10:45:00,79.33,79.34,79.33,79.34,3721.0,61.3847,61.3925,61.3847,61.3925,3721.0
2015-09-02 10:50:00,79.34,79.35,79.34,79.35,3335.0,61.3925,61.4002,61.3925,61.4002,3335.0
2015-09-02 10:55:00,79.34,79.37,79.33,79.36,4681.0,61.3925,61.4157,61.3847,61.4079,4681.0
2015-09-02 11:00:00,79.37,79.39,79.36,79.39,6637.0,61.4157,61.4311,61.4079,61.4311,6637.0
2015-09-02 11:05:00,79.39,79.41,79.38,79.4,35548.0,61.4311,61.4466,61.4234,61.4389,35548.0
2015-09-02 11:10:00,79.4,79.4,79.39,79.39,25739.0,61.4389,61.4389,61.4311,61.4311,25739.0
2015-09-02 11:15:00,79.4,79.4,79.39,79.39,2755.0,61.4389,61.4389,61.4311,61.4311,2755.0
2015-09-02 11:20:00,79.4,79.4,79.39,79.4,3373.0,61.4389,61.4389,61.4311,61.4389,3373.0
2015-09-02 11:25:00,79.4,79.4,79.37,79.38,8893.0,61.4389,61.4389,61.4157,61.4234,8893.0
2015-09-02 11:30:00,79.37,79.39,79.37,79.39,20625.0,61.4157,61.4311,61.4157,61.4311,20625.0
2015-09-02 11:35:00,79.38,79.39,79.38,79.38,1247.0,61.4234,61.4311,61.4234,61.4234,1247.0
2015-09-02 11:40:00,79.38,79.39,79.37,79.38,37961.0,61.4234,61.4311,61.4157,61.4234,37961.0
2015-09-02 11:45:00,79.38,79.43,79.38,79.42,41054.0,61.4234,61.4621,61.4234,61.4544,41054.0
2015-09-02 11:50:00,79.42,79.42,79.41,79.41,3856.0,61.4544,61.4544,61.4466,61.4466,3856.0
2015-09-02 11:55:00,79.41,79.42,79.41,79.41,2098.0,61.4466,61.4544,61.4466,61.4466,2098.0
2015-09-02 12:00:00,79.41,79.42,79.41,79.41,2596.0,61.4466,61.4544,61.4466,61.4466,2596.0
2015-09-02 12:05:00,79.41,79.42,79.41,79.42,950.0,61.4466,61.4544,61.4466,61.4544,950.0
2015-09-02 12:10:00,79.41,79.42,79.41,79.42,1518.0,61.4466,61.4544,61.4466,61.4544,1518.0
2015-09-02 12:15:00,79.41,79.45,79.41,79.45,412557.0,61.4466,61.4776,61.4466,61.4776,412557.0
2015-09-02 12:20:00,79.44,79.45,79.44,79.44,22318.0,61.4698,61.4776,61.4698,61.4698,22318.0
2015-09-02 12:25:00,79.44,79.48,79.44,79.48,26549.0,61.4698,61.5008,61.4698,61.5008,26549.0
2015-09-02 12:30:00,79.47,79.48,79.47,79.47,8503.0,61.4931,61.5008,61.4931,61.4931,8503.0
2015-09-02 12:35:00,79.47,79.48,79.47,79.47,5203.0,61.4931,61.5008,61.4931,61.4931,5203.0
2015-09-02 12:40:00,79.47,79.48,79.47,79.47,1224.0,61.4931,61.5008,61.4931,61.4931,1224.0
2015-09-02 12:45:00,79.47,79.48,79.47,79.47,1715.0,61.4931,61.5008,61.4931,61.4931,1715.0
2015-09-02 12:50:00,79.47,79.48,79.47,79.47,944.0,61.4931,61.5008,61.4931,61.4931,944.0
2015-09-02 12:55:00,79.47,79.48,79.47,79.47,1311.0,61.4931,61.5008,61.4931,61.4931,1311.0
2015-09-02 13:00:00,79.47,79.48,79.47,79.47,1655.0,61.4931,61.5008,61.4931,61.4931,1655.0
2015-09-02 13:05:00,79.48,79.48,79.47,79.47,2150.0,61.5008,61.5008,61.4931,61.4931,2150.0
2015-09-02 13:10:00,79.47,79.48,79.47,79.47,1955.0,61.4931,61.5008,61.4931,61.4931,1955.0
2015-09-02 13:15:00,79.48,79.48,79.44,79.44,5708.0,61.5008,61.5008,61.4698,61.4698,5708.0
2015-09-02 13:20:00,79.45,79.45,79.44,79.45,2051.0,61.4776,61.4776,61.4698,61.4776,2051.0
2015-09-02 13:25:00,79.45,79.46,79.44,79.45,1551.0,61.4776,61.4853,61.4698,61.4776,1551.0
2015-09-02 13:30:00,79.45,79.46,79.45,79.45,5318.0,61.4776,61.4853,61.4776,61.4776,5318.0
2015-09-02 13:35:00,79.45,79.46,79.45,79.46,4561.0,61.4776,61.4853,61.4776,61.4853,4561.0
2015-09-02 13:40:00,79.45,79.46,79.45,79.45,2516.0,61.4776,61.4853,61.4776,61.4776,2516.0
2015-09-02 13:45:00,79.46,79.46,79.45,79.45,3532.0,61.4853,61.4853,61.4776,61.4776,3532.0
2015-09-02 13:50:00,79.46,79.46,79.45,79.45,2692.0,61.4853,61.4853,61.4776,61.4776,2692.0
2015-09-02 13:55:00,79.45,79.46,79.45,79.45,1266.0,61.4776,61.4853,61.4776,61.4776,1266.0
2015-09-02 14:00:00,79.45,79.46,79.45,79.45,5606.0,61.4776,61.4853,61.4776,61.4776,5606.0
2015-09-02 14:05:00,79.45,79.46,79.45,79.46,11672.0,61.4776,61.4853,61.4776,61.4853,11672.0
2015-09-02 14:10:00,79.46,79.46,79.45,79.46,986.0,61.4853,61.4853,61.4776,61.4853,986.0
2015-09-02 14:15:00,79.46,79.46,79.44,79.45,54794.0,61.4853,61.4853,61.4698,61.4776,54794.0
2015-09-02 14:20:00,79.44,79.45,79.44,79.45,5515.0,61.4698,61.4776,61.4698,61.4776,5515.0
2015-09-02 14:25:00,79.45,79.46,79.44,79.44,39481.0,61.4776,61.4853,61.4698,61.4698,39481.0
2015-09-02 14:30:00,79.44,79.45,79.43,79.45,72793.0,61.4698,61.4776,61.4621,61.4776,72793.0
2015-09-02 14:35:00,79.45,79.46,79.43,79.44,923467.0,61.4776,61.4853,61.4621,61.4698,923467.0
2015-09-02 14:40:00,79.44,79.45,79.44,79.44,871.0,61.4698,61.4776,61.4698,61.4698,871.0
2015-09-02 14:45:00,79.44,79.46,79.44,79.45,6245.0,61.4698,61.4853,61.4698,61.4776,6245.0
2015-09-02 14:50:00,79.45,79.46,79.45,79.45,3431.0,61.4776,61.4853,61.4776,61.4776,3431.0
2015-09-02 14:55:00,79.45,79.46,79.44,79.45,10067.0,61.4776,61.4853,61.4698,61.4776,10067.0
2015-09-02 15:00:00,79.45,79.45,79.44,79.44,6586.0,61.4776,61.4776,61.4698,61.4698,6586.0
2015-09-02 15:05:00,79.45,79.47,79.44,79.45,26452.0,61.4776,61.4931,61.4698,61.4776,26452.0
2015-09-02 15:10:00,79.44,79.45,79.44,79.45,8614.0,61.4698,61.4776,61.4698,61.4776,8614.0
2015-09-02 15:15:00,79.44,79.45,79.44,79.45,3384.0,61.4698,61.4776,61.4698,61.4776,3384.0
2015-09-02 15:20:00,79.44,79.45,79.44,79.45,1640.0,61.4698,61.4776,61.4698,61.4776,1640.0
2015-09-02 15:25:00,79.44,79.45,79.44,79.44,1940.0,61.4698,61.4776,61.4698,61.4698,1940.0
2015-09-02 15:30:00,79.45,79.46,79.44,79.46,20010.0,61.4776,61.4853,61.4698,61.4853,20010.0
2015-09-02 15:35:00,79.45,79.46,79.45,79.46,2254.0,61.4776,61.4853,61.4776,61.4853,2254.0
2015-09-02 15:40:00,79.45,79.46,79.45,79.46,5775.0,61.4776,61.4853,61.4776,61.4853,5775.0
2015-09-02 15:45:00,79.45,79.46,79.45,79.45,7858.0,61.4776,61.4853,61.4776,61.4776,7858.0
2015-09-02 15:50:00,79.45,79.46,79.45,79.45,23460.0,61.4776,61.4853,61.4776,61.4776,23460.0
2015-09-02 15:55:00,79.45,79.46,79.43,79.43,22881.0,61.4776,61.4853,61.4621,61.4621,22881.0
2015-09-03 09:30:00,79.42,79.48,79.42,79.46,10933.0,61.4544,61.5008,61.4544,61.4853,10933.0
2015-09-03 09:35:00,79.45,79.45,79.41,79.41,1539.0,61.4776,61.4776,61.4466,61.4466,1539.0
2015-09-03 09:40:00,79.43,79.44,79.42,79.43,5510.0,61.4621,61.4698,61.4544,61.4621,5510.0
2015-09-03 09:45:00,79.47,79.47,79.45,79.46,937.0,61.4931,61.4931,61.4776,61.4853,937.0
2015-09-03 09:50:00,79.43,79.45,79.43,79.44,2560.0,61.4621,61.4776,61.4621,61.4698,2560.0
2015-09-03 09:55:00,79.45,79.45,79.44,79.45,416.0,61.4776,61.4776,61.4698,61.4776,416.0
2015-09-03 10:00:00,79.46,79.47,79.46,79.47,5456.0,61.4853,61.4931,61.4853,61.4931,5456.0
2015-09-03 10:05:00,79.47,79.47,79.46,79.47,1425.0,61.4931,61.4931,61.4853,61.4931,1425.0
2015-09-03 10:10:00,79.47,79.47,79.46,79.47,4050.0,61.4931,61.4931,61.4853,61.4931,4050.0
2015-09-03 10:15:00,79.47,79.47,79.46,79.47,3512.0,61.4931,61.4931,61.4853,61.4931,3512.0
2015-09-03 10:20:00,79.46,79.47,79.46,79.47,2070.0,61.4853,61.4931,61.4853,61.4931,2070.0
2015-09-03 10:25:00,79.46,79.47,79.46,79.47,4620.0,61.4853,61.4931,61.4853,61.4931,4620.0
2015-09-03 10:30:00,79.47,79.47,79.46,79.46,1203.0,61.4931,61.4931,61.4853,61.4853,1203.0
2015-09-03 10:35:00,79.46,79.47,79.46,79.47,3022.0,61.4853,61.4931,61.4853,61.4931,3022.0
2015-09-03 10:40:00,79.47,79.47,79.46,79.46,899.0,61.4931,61.4931,61.4853,61.4853,899.0
2015-09-03 10:45:00,79.46,79.47,79.44,79.45,2090.0,61.4853,61.4931,61.4698,61.4776,2090.0
2015-09-03 10:50:00,79.44,79.45,79.44,79.45,838.0,61.4698,61.4776,61.4698,61.4776,838.0
2015-09-03 10:55:00,79.44,79.45,79.44,79.44,1110.0,61.4698,61.4776,61.4698,61.4698,1110.0
2015-09-03 11:00:00,79.45,79.45,79.44,79.45,5637.0,61.4776,61.4776,61.4698,61.4776,5637.0
2015-09-03 11:05:00,79.45,79.45,79.44,79.45,1797.0,61.4776,61.4776,61.4698,61.4776,1797.0
2015-09-03 11:10:00,79.45,79.45,79.43,79.44,6209.0,61.4776,61.4776,61.4621,61.4698,6209.0
2015-09-03 11:15:00,79.44,79.45,79.44,79.44,4638.0,61.4698,61.4776,61.4698,61.4698,4638.0
2015-09-03 11:20:00,79.44,79.45,79.44,79.45,3000.0,61.4698,61.4776,61.4698,61.4776,3000.0
2015-09-03 11:25:00,79.45,79.45,79.44,79.44,1312.0,61.4776,61.4776,61.4698,61.4698,1312.0
2015-09-03 11:30:00,79.45,79.45,79.44,79.45,826.0,61.4776,61.4776,61.4698,61.4776,826.0
2015-09-03 11:35:00,79.44,79.45,79.44,79.44,2743.0,61.4698,61.4776,61.4698,61.4698,2743.0
2015-09-03 11:40:00,79.44,79.47,79.44,79.46,5759.0,61.4698,61.4931,61.4698,61.4853,5759.0
2015-09-03 11:45:00,79.47,79.47,79.45,79.47,4111.0,61.4931,61.4931,61.4776,61.4931,4111.0
2015-09-03 11:50:00,79.47,79.47,79.47,79.47,0.0,61.4931,61.4931,61.4931,61.4931,0.0
2015-09-03 11:55:00,79.46,79.47,79.46,79.47,1557.0,61.4853,61.4931,61.4853,61.4931,1557.0
2015-09-03 12:00:00,79.46,79.47,79.46,79.46,1237.0,61.4853,61.4931,61.4853,61.4853,1237.0
2015-09-03 12:05:00,79.47,79.47,79.46,79.47,704.0,61.4931,61.4931,61.4853,61.4931,704.0
2015-09-03 12:10:00,79.46,79.47,79.46,79.47,2991.0,61.4853,61.4931,61.4853,61.4931,2991.0
2015-09-03 12:15:00,79.48,79.48,79.47,79.47,1099.0,61.5008,61.5008,61.4931,61.4931,1099.0
2015-09-03 12:20:00,79.47,79.48,79.47,79.48,2620.0,61.4931,61.5008,61.4931,61.5008,2620.0
2015-09-03 12:25:00,79.47,79.48,79.47,79.48,2762.0,61.4931,61.5008,61.4931,61.5008,2762.0
2015-09-03 12:30:00,79.48,79.48,79.47,79.48,566.0,61.5008,61.5008,61.4931,61.5008,566.0
2015-09-03 12:35:00,79.47,79.48,79.46,79.47,1364.0,61.4931,61.5008,61.4853,61.4931,1364.0
2015-09-03 12:40:00,79.46,79.47,79.42,79.44,89295.0,61.4853,61.4931,61.4544,61.4698,89295.0
2015-09-03 12:45:00,79.45,79.45,79.44,79.45,1280.0,61.4776,61.4776,61.4698,61.4776,1280.0
2015-09-03 12:50:00,79.45,79.45,79.44,79.44,4408.0,61.4776,61.4776,61.4698,61.4698,4408.0
2015-09-03 12:55:00,79.45,79.45,79.44,79.44,325.0,61.4776,61.4776,61.4698,61.4698,325.0
2015-09-03 13:00:00,79.44,79.45,79.44,79.44,1582.0,61.4698,61.4776,61.4698,61.4698,1582.0
2015-09-03 13:05:00,79.45,79.45,79.44,79.45,3963.0,61.4776,61.4776,61.4698,61.4776,3963.0
2015-09-03 13:10:00,79.45,79.45,79.44,79.45,1715.0,61.4776,61.4776,61.4698,61.4776,1715.0
2015-09-03 13:15:00,79.45,79.46,79.44,79.46,4432.0,61.4776,61.4853,61.4698,61.4853,4432.0
2015-09-03 13:20:00,79.45,79.46,79.45,79.45,255.0,61.4776,61.4853,61.4776,61.4776,255.0
2015-09-03 13:25:00,79.45,79.46,79.45,79.46,3214.0,61.4776,61.4853,61.4776,61.4853,3214.0
2015-09-03 13:30:00,79.45,79.46,79.45,79.46,1813.0,61.4776,61.4853,61.4776,61.4853,1813.0
2015-09-03 13:35:00,79.45,79.46,79.45,79.45,1924.0,61.4776,61.4853,61.4776,61.4776,1924.0
2015-09-03 13:40:00,79.45,79.46,79.45,79.46,11250.0,61.4776,61.4853,61.4776,61.4853,11250.0
2015-09-03 13:45:00,79.45,79.46,79.45,79.45,5907.0,61.4776,61.4853,61.4776,61.4776,5907.0
2015-09-03 13:50:00,79.45,79.46,79.43,79.44,20333.0,61.4776,61.4853,61.4621,61.4698,20333.0
2015-09-03 13:55:00,79.44,79.45,79.44,79.44,4701.0,61.4698,61.4776,61.4698,61.4698,4701.0
2015-09-03 14:00:00,79.44,79.45,79.44,79.44,16223.0,61.4698,61.4776,61.4698,61.4698,16223.0
2015-09-03 14:05:00,79.45,79.45,79.44,79.45,6840.0,61.4776,61.4776,61.4698,61.4776,6840.0
2015-09-03 14:10:00,79.44,79.45,79.43,79.44,30807.0,61.4698,61.4776,61.4621,61.4698,30807.0
2015-09-03 14:15:00,79.43,79.44,79.43,79.43,9083.0,61.4621,61.4698,61.4621,61.4621,9083.0
2015-09-03 14:20:00,79.44,79.48,79.43,79.46,9768.0,61.4698,61.5008,61.4621,61.4853,9768.0
2015-09-03 14:25:00,79.47,79.47,79.46,79.46,28337.0,61.4931,61.4931,61.4853,61.4853,28337.0
2015-09-03 14:30:00,79.46,79.47,79.46,79.46,1287.0,61.4853,61.4931,61.4853,61.4853,1287.0
2015-09-03 14:35:00,79.46,79.47,79.46,79.47,632.0,61.4853,61.4931,61.4853,61.4931,632.0
2015-09-03 14:40:00,79.47,79.47,79.46,79.47,678.0,61.4931,61.4931,61.4853,61.4931,678.0
2015-09-03 14:45:00,79.46,79.47,79.46,79.47,2628.0,61.4853,61.4931,61.4853,61.4931,2628.0
2015-09-03 14:50:00,79.46,79.47,79.46,79.47,959.0,61.4853,61.4931,61.4853,61.4931,959.0
2015-09-03 14:55:00,79.46,79.47,79.46,79.47,3693.0,61.4853,61.4931,61.4853,61.4931,3693.0
2015-09-03 15:00:00,79.46,79.47,79.46,79.47,4503.0,61.4853,61.4931,61.4853,61.4931,4503.0
2015-09-03 15:05:00,79.47,79.47,79.46,79.46,1646.0,61.4931,61.4931,61.4853,61.4853,1646.0
2015-09-03 15:10:00,79.46,79.47,79.46,79.46,2375.0,61.4853,61.4931,61.4853,61.4853,2375.0
2015-09-03 15:15:00,79.46,79.47,79.46,79.46,2414.0,61.4853,61.4931,61.4853,61.4853,2414.0
2015-09-03 15:20:00,79.46,79.47,79.46,79.47,4879.0,61.4853,61.4931,61.4853,61.4931,4879.0
2015-09-03 15:25:00,79.46,79.47,79.46,79.46,1091.0,61.4853,61.4931,61.4853,61.4853,1091.0
2015-09-03 15:30:00,79.46,79.47,79.46,79.46,1620.0,61.4853,61.4931,61.4853,61.4853,1620.0
2015-09-03 15:35:00,79.46,79.47,79.46,79.47,8504.0,61.4853,61.4931,61.4853,61.4931,8504.0
2015-09-03 15:40:00,79.47,79.49,79.45,79.49,14923.0,61.4931,61.5085,61.4776,61.5085,14923.0
2015-09-03 15:45:00,79.5,79.52,79.49,79.51,15786.0,61.5163,61.5317,61.5085,61.524,15786.0
2015-09-03 15:50:00,79.52,79.54,79.51,79.53,38529.0,61.5317,61.5472,61.524,61.5395,38529.0
2015-09-03 15:55:00,79.54,79.55,79.53,79.53,20995.0,61.5472,61.555,61.5395,61.5395,20995.0
2015-09-04 09:30:00,79.5,79.54,79.49,79.5,11885.0,61.5163,61.5472,61.5085,61.5163,11885.0
2015-09-04 09:35:00,79.49,79.53,79.48,79.49,13395.0,61.5085,61.5395,61.5008,61.5085,13395.0
2015-09-04 09:40:00,79.51,79.52,79.49,79.5,1058.0,61.524,61.5317,61.5085,61.5163,1058.0
2015-09-04 09:45:00,79.48,79.48,79.45,79.45,7339.0,61.5008,61.5008,61.4776,61.4776,7339.0
2015-09-04 09:50:00,79.48,79.5,79.47,79.48,4249.0,61.5008,61.5163,61.4931,61.5008,4249.0
2015-09-04 09:55:00,79.5,79.5,79.47,79.47,2261.0,61.5163,61.5163,61.4931,61.4931,2261.0
2015-09-04 10:00:00,79.48,79.48,79.47,79.48,280.0,61.5008,61.5008,61.4931,61.5008,280.0
2015-09-04 10:05:00,79.48,79.48,79.47,79.48,4967.0,61.5008,61.5008,61.4931,61.5008,4967.0
2015-09-04 10:10:00,79.47,79.48,79.47,79.47,2585.0,61.4931,61.5008,61.4931,61.4931,2585.0
2015-09-04 10:15:00,79.48,79.48,79.47,79.47,6305.0,61.5008,61.5008,61.4931,61.4931,6305.0
2015-09-04 10:20:00,79.48,79.48,79.47,79.47,20997.0,61.5008,61.5008,61.4931,61.4931,20997.0
2015-09-04 10:25:00,79.5,79.51,79.48,79.5,4229.0,61.5163,61.524,61.5008,61.5163,4229.0
2015-09-04 10:30:00,79.5,79.51,79.49,79.5,543.0,61.5163,61.524,61.5085,61.5163,543.0
2015-09-04 10:35:00,79.51,79.51,79.49,79.51,4693.0,61.524,61.524,61.5085,61.524,4693.0
2015-09-04 10:40:00,79.51,79.51,79.5,79.51,3432.0,61.524,61.524,61.5163,61.524,3432.0
2015-09-04 10:45:00,79.51,79.51,79.5,79.51,2370.0,61.524,61.524,61.5163,61.524,2370.0
2015-09-04 10:50:00,79.5,79.51,79.5,79.5,1879.0,61.5163,61.524,61.5163,61.5163,1879.0
2015-09-04 10:55:00,79.5,79.51,79.5,79.5,595.0,61.5163,61.524,61.5163,61.5163,595.0
2015-09-04 11:00:00,79.51,79.51,79.5,79.5,1282.0,61.524,61.524,61.5163,61.5163,1282.0
2015-09-04 11:05:00,79.51,79.53,79.5,79.52,2567.0,61.524,61.5395,61.5163,61.5317,2567.0
2015-09-04 11:10:00,79.53,79.54,79.52,79.52,3258.0,61.5395,61.5472,61.5317,61.5317,3258.0
2015-09-04 11:15:00,79.54,79.54,79.53,79.54,2900.0,61.5472,61.5472,61.5395,61.5472,2900.0
2015-09-04 11:20:00,79.54,79.54,79.53,79.53,4300.0,61.5472,61.5472,61.5395,61.5395,4300.0
2015-09-04 11:25:00,79.54,79.54,79.53,79.53,8550.0,61.5472,61.5472,61.5395,61.5395,8550.0
2015-09-04 11:30:00,79.54,79.54,79.53,79.53,2394.0,61.5472,61.5472,61.5395,61.5395,2394.0
2015-09-04 11:35:00,79.53,79.54,79.53,79.53,1094.0,61.5395,61.5472,61.5395,61.5395,1094.0
2015-09-04 11:40:00,79.53,79.54,79.53,79.53,9503.0,61.5395,61.5472,61.5395,61.5395,9503.0
2015-09-04 11:45:00,79.54,79.54,79.53,79.54,1535.0,61.5472,61.5472,61.5395,61.5472,1535.0
2015-09-04 11:50:00,79.53,79.54,79.51,79.52,12200.0,61.5395,61.5472,61.524,61.5317,12200.0
2015-09-04 11:55:00,79.53,79.53,79.52,79.52,5498.0,61.5395,61.5395,61.5317,61.5317,5498.0
2015-09-04 12:00:00,79.53,79.53,79.52,79.52,2559.0,61.5395,61.5395,61.5317,61.5317,2559.0
2015-09-04 12:05:00,79.53,79.54,79.52,79.53,8257.0,61.5395,61.5472,61.5317,61.5395,8257.0
2015-09-04 12:10:00,79.54,79.54,79.53,79.53,812.0,61.5472,61.5472,61.5395,61.5395,812.0
2015-09-04 12:15:00,79.54,79.54,79.54,79.54,100.0,61.5472,61.5472,61.5472,61.5472,100.0
2015-09-04 12:20:00,79.54,79.54,79.53,79.53,2676.0,61.5472,61.5472,61.5395,61.5395,2676.0
2015-09-04 12:25:00,79.53,79.54,79.53,79.53,6516.0,61.5395,61.5472,61.5395,61.5395,6516.0
2015-09-04 12:30:00,79.53,79.54,79.53,79.53,920.0,61.5395,61.5472,61.5395,61.5395,920.0
2015-09-04 12:35:00,79.54,79.54,79.53,79.54,5440.0,61.5472,61.5472,61.5395,61.5472,5440.0
2015-09-04 12:40:00,79.54,79.54,79.53,79.53,1888.0,61.5472,61.5472,61.5395,61.5395,1888.0
2015-09-04 12:45:00,79.54,79.54,79.53,79.54,1015.0,61.5472,61.5472,61.5395,61.5472,1015.0
2015-09-04 12:50:00,79.53,79.54,79.53,79.54,3338.0,61.5395,61.5472,61.5395,61.5472,3338.0
2015-09-04 12:55:00,79.53,79.54,79.53,79.54,1274.0,61.5395,61.5472,61.5395,61.5472,1274.0
2015-09-04 13:00:00,79.54,79.54,79.53,79.54,1288.0,61.5472,61.5472,61.5395,61.5472,1288.0
2015-09-04 13:05:00,79.55,79.55,79.54,79.55,1012.0,61.555,61.555,61.5472,61.555,1012.0
2015-09-04 13:10:00,79.55,79.55,79.54,79.54,5339.0,61.555,61.555,61.5472,61.5472,5339.0
2015-09-04 13:15:00,79.55,79.55,79.54,79.54,1377.0,61.555,61.555,61.5472,61.5472,1377.0
2015-09-04 13:20:00,79.54,79.55,79.54,79.54,1209.0,61.5472,61.555,61.5472,61.5472,1209.0
2015-09-04 13:25:00,79.55,79.55,79.54,79.55,3802.0,61.555,61.555,61.5472,61.555,3802.0
2015-09-04 13:30:00,79.55,79.55,79.54,79.55,2887.0,61.555,61.555,61.5472,61.555,2887.0
2015-09-04 13:35:00,79.55,79.55,79.53,79.55,12913.0,61.555,61.555,61.5395,61.555,12913.0
2015-09-04 13:40:00,79.55,79.55,79.54,79.55,7406.0,61.555,61.555,61.5472,61.555,7406.0
2015-09-04 13:45:00,79.54,79.55,79.54,79.55,1859.0,61.5472,61.555,61.5472,61.555,1859.0
2015-09-04 13:50:00,79.54,79.55,79.54,79.55,5396.0,61.5472,61.555,61.5472,61.555,5396.0
2015-09-04 13:55:00,79.55,79.55,79.54,79.54,1849.0,61.555,61.555,61.5472,61.5472,1849.0
2015-09-04 14:00:00,79.55,79.55,79.54,79.55,703.0,61.555,61.555,61.5472,61.555,703.0
2015-09-04 14:05:00,79.54,79.55,79.54,79.55,3697.0,61.5472,61.555,61.5472,61.555,3697.0
2015-09-04 14:10:00,79.55,79.55,79.54,79.55,5121.0,61.555,61.555,61.5472,61.555,5121.0
2015-09-04 14:15:00,79.54,79.55,79.54,79.55,5684.0,61.5472,61.555,61.5472,61.555,5684.0
2015-09-04 14:20:00,79.55,79.55,79.54,79.55,6721.0,61.555,61.555,61.5472,61.555,6721.0
2015-09-04 14:25:00,79.55,79.55,79.53,79.53,38266.0,61.555,61.555,61.5395,61.5395,38266.0
2015-09-04 14:30:00,79.53,79.55,79.53,79.55,8470.0,61.5395,61.555,61.5395,61.555,8470.0
2015-09-04 14:35:00,79.54,79.55,79.54,79.54,941.0,61.5472,61.555,61.5472,61.5472,941.0
2015-09-04 14:40:00,79.55,79.55,79.52,79.53,5147.0,61.555,61.555,61.5317,61.5395,5147.0
2015-09-04 14:45:00,79.52,79.53,79.52,79.52,5515.0,61.5317,61.5395,61.5317,61.5317,5515.0
2015-09-04 14:50:00,79.52,79.53,79.52,79.52,2836.0,61.5317,61.5395,61.5317,61.5317,2836.0
2015-09-04 14:55:00,79.53,79.53,79.51,79.51,1929.0,61.5395,61.5395,61.524,61.524,1929.0
2015-09-04 15:00:00,79.52,79.52,79.51,79.52,906.0,61.5317,61.5317,61.524,61.5317,906.0
2015-09-04 15:05:00,79.51,79.52,79.51,79.52,5636.0,61.524,61.5317,61.524,61.5317,5636.0
2015-09-04 15:10:00,79.52,79.52,79.51,79.51,9475.0,61.5317,61.5317,61.524,61.524,9475.0
2015-09-04 15:15:00,79.51,79.52,79.51,79.51,11578.0,61.524,61.5317,61.524,61.524,11578.0
2015-09-04 15:20:00,79.51,79.51,79.48,79.49,9522.0,61.524,61.524,61.5008,61.5085,9522.0
2015-09-04 15:25:00,79.49,79.5,79.49,79.5,3563.0,61.5085,61.5163,61.5085,61.5163,3563.0
2015-09-04 15:30:00,79.49,79.5,79.49,79.5,2872.0,61.5085,61.5163,61.5085,61.5163,2872.0
2015-09-04 15:35:00,79.5,79.51,79.5,79.51,1850.0,61.5163,61.524,61.5163,61.524,1850.0
2015-09-04 15:40:00,79.5,79.51,79.5,79.5,6468.0,61.5163,61.524,61.5163,61.5163,6468.0
2015-09-04 15:45:00,79.51,79.53,79.5,79.52,36475.0,61.524,61.5395,61.5163,61.5317,36475.0
2015-09-04 15:50:00,79.52,79.57,79.52,79.55,56676.0,61.5317,61.5704,61.5317,61.555,56676.0
2015-09-04 15:55:00,79.55,79.55,79.49,79.49,60178.0,61.555,61.555,61.5085,61.5085,60178.0
2015-09-08 09:30:00,79.52,79.52,79.48,79.48,22489.0,61.5317,61.5317,61.5008,61.5008,22489.0
2015-09-08 09:35:00,79.5,79.5,79.49,79.49,4405.0,61.5163,61.5163,61.5085,61.5085,4405.0
2015-09-08 09:40:00,79.49,79.5,79.48,79.5,1697.0,61.5085,61.5163,61.5008,61.5163,1697.0
2015-09-08 09:45:00,79.48,79.5,79.48,79.5,917.0,61.5008,61.5163,61.5008,61.5163,917.0
2015-09-08 09:50:00,79.48,79.49,79.46,79.48,38383.0,61.5008,61.5085,61.4853,61.5008,38383.0
2015-09-08 09:55:00,79.48,79.5,79.48,79.49,857.0,61.5008,61.5163,61.5008,61.5085,857.0
2015-09-08 10:00:00,79.49,79.49,79.47,79.47,491.0,61.5085,61.5085,61.4931,61.4931,491.0
2015-09-08 10:05:00,79.48,79.49,79.48,79.48,3713.0,61.5008,61.5085,61.5008,61.5008,3713.0
2015-09-08 10:10:00,79.49,79.49,79.48,79.49,3589.0,61.5085,61.5085,61.5008,61.5085,3589.0
2015-09-08 10:15:00,79.48,79.49,79.47,79.48,5408.0,61.5008,61.5085,61.4931,61.5008,5408.0
2015-09-08 10:20:00,79.48,79.48,79.47,79.48,600.0,61.5008,61.5008,61.4931,61.5008,600.0
2015-09-08 10:25:00,79.48,79.49,79.47,79.48,2690.0,61.5008,61.5085,61.4931,61.5008,2690.0
2015-09-08 10:30:00,79.48,79.48,79.47,79.47,8011.0,61.5008,61.5008,61.4931,61.4931,8011.0
2015-09-08 10:35:00,79.47,79.48,79.47,79.48,2717.0,61.4931,61.5008,61.4931,61.5008,2717.0
2015-09-08 10:40:00,79.48,79.49,79.47,79.49,4164.0,61.5008,61.5085,61.4931,61.5085,4164.0
2015-09-08 10:45:00,79.49,79.49,79.48,79.48,7724.0,61.5085,61.5085,61.5008,61.5008,7724.0
2015-09-08 10:50:00,79.49,79.49,79.48,79.49,2914.0,61.5085,61.5085,61.5008,61.5085,2914.0
2015-09-08 10:55:00,79.48,79.49,79.48,79.49,8438.0,61.5008,61.5085,61.5008,61.5085,8438.0
2015-09-08 11:00:00,79.5,79.5,79.49,79.49,6408.0,61.5163,61.5163,61.5085,61.5085,6408.0
2015-09-08 11:05:00,79.5,79.5,79.49,79.5,7623.0,61.5163,61.5163,61.5085,61.5163,7623.0
2015-09-08 11:10:00,79.49,79.5,79.49,79.49,2888.0,61.5085,61.5163,61.5085,61.5085,2888.0
2015-09-08 11:15:00,79.5,79.5,79.49,79.5,2890.0,61.5163,61.5163,61.5085,61.5163,2890.0
2015-09-08 11:20:00,79.5,79.5,79.49,79.5,6144.0,61.5163,61.5163,61.5085,61.5163,6144.0
2015-09-08 11:25:00,79.49,79.51,79.49,79.49,12235.0,61.5085,61.524,61.5085,61.5085,12235.0
2015-09-08 11:30:00,79.51,79.51,79.49,79.5,2679.0,61.524,61.524,61.5085,61.5163,2679.0
2015-09-08 11:35:00,79.49,79.5,79.49,79.49,2863.0,61.5085,61.5163,61.5085,61.5085,2863.0
2015-09-08 11:40:00,79.5,79.5,79.49,79.49,5572.0,61.5163,61.5163,61.5085,61.5085,5572.0
2015-09-08 11:45:00,79.49,79.5,79.49,79.49,7704.0,61.5085,61.5163,61.5085,61.5085,7704.0
2015-09-08 11:50:00,79.49,79.5,79.49,79.5,2644.0,61.5085,61.5163,61.5085,61.5163,2644.0
2015-09-08 11:55:00,79.49,79.5,79.48,79.48,5009.0,61.5085,61.5163,61.5008,61.5008,5009.0
2015-09-08 12:00:00,79.48,79.49,79.48,79.49,4930.0,61.5008,61.5085,61.5008,61.5085,4930.0
2015-09-08 12:05:00,79.48,79.49,79.48,79.48,4551.0,61.5008,61.5085,61.5008,61.5008,4551.0
2015-09-08 12:10:00,79.48,79.49,79.48,79.49,2421.0,61.5008,61.5085,61.5008,61.5085,2421.0
2015-09-08 12:15:00,79.48,79.49,79.48,79.49,2751.0,61.5008,61.5085,61.5008,61.5085,2751.0
2015-09-08 12:20:00,79.49,79.49,79.48,79.49,4808.0,61.5085,61.5085,61.5008,61.5085,4808.0
2015-09-08 12:25:00,79.48,79.49,79.48,79.49,2548.0,61.5008,61.5085,61.5008,61.5085,2548.0
2015-09-08 12:30:00,79.49,79.49,79.48,79.49,2811.0,61.5085,61.5085,61.5008,61.5085,2811.0
2015-09-08 12:35:00,79.49,79.49,79.48,79.49,2751.0,61.5085,61.5085,61.5008,61.5085,2751.0
2015-09-08 12:40:00,79.48,79.49,79.48,79.49,2558.0,61.5008,61.5085,61.5008,61.5085,2558.0
2015-09-08 12:45:00,79.48,79.49,79.48,79.48,9021.0,61.5008,61.5085,61.5008,61.5008,9021.0
2015-09-08 12:50:00,79.48,79.49,79.48,79.49,1228.0,61.5008,61.5085,61.5008,61.5085,1228.0
2015-09-08 12:55:00,79.49,79.49,79.48,79.48,2885.0,61.5085,61.5085,61.5008,61.5008,2885.0
2015-09-08 13:00:00,79.49,79.49,79.48,79.48,5743.0,61.5085,61.5085,61.5008,61.5008,5743.0
2015-09-08 13:05:00,79.48,79.49,79.47,79.48,4854.0,61.5008,61.5085,61.4931,61.5008,4854.0
2015-09-08 13:10:00,79.47,79.48,79.47,79.48,4270.0,61.4931,61.5008,61.4931,61.5008,4270.0
2015-09-08 13:15:00,79.47,79.48,79.47,79.48,2351.0,61.4931,61.5008,61.4931,61.5008,2351.0
2015-09-08 13:20:00,79.47,79.48,79.47,79.48,1973.0,61.4931,61.5008,61.4931,61.5008,1973.0
2015-09-08 13:25:00,79.48,79.48,79.47,79.48,2290.0,61.5008,61.5008,61.4931,61.5008,2290.0
2015-09-08 13:30:00,79.47,79.49,79.47,79.48,6908.0,61.4931,61.5085,61.4931,61.5008,6908.0
2015-09-08 13:35:00,79.48,79.49,79.48,79.48,4928.0,61.5008,61.5085,61.5008,61.5008,4928.0
2015-09-08 13:40:00,79.48,79.49,79.48,79.49,5205.0,61.5008,61.5085,61.5008,61.5085,5205.0
2015-09-08 13:45:00,79.48,79.49,79.48,79.49,3531.0,61.5008,61.5085,61.5008,61.5085,3531.0
2015-09-08 13:50:00,79.48,79.49,79.48,79.48,6152.0,61.5008,61.5085,61.5008,61.5008,6152.0
2015-09-08 13:55:00,79.48,79.49,79.48,79.48,2900.0,61.5008,61.5085,61.5008,61.5008,2900.0
2015-09-08 14:00:00,79.48,79.49,79.48,79.49,4676.0,61.5008,61.5085,61.5008,61.5085,4676.0
2015-09-08 14:05:00,79.48,79.49,79.48,79.49,4571.0,61.5008,61.5085,61.5008,61.5085,4571.0
2015-09-08 14:10:00,79.48,79.49,79.48,79.49,3774.0,61.5008,61.5085,61.5008,61.5085,3774.0
2015-09-08 14:15:00,79.48,79.5,79.48,79.49,13581.0,61.5008,61.5163,61.5008,61.5085,13581.0
2015-09-08 14:20:00,79.5,79.5,79.49,79.5,8334.0,61.5163,61.5163,61.5085,61.5163,8334.0
2015-09-08 14:25:00,79.49,79.5,79.49,79.49,15033.0,61.5085,61.5163,61.5085,61.5085,15033.0
2015-09-08 14:30:00,79.5,79.5,79.49,79.5,2293.0,61.5163,61.5163,61.5085,61.5163,2293.0
2015-09-08 14:35:00,79.5,79.5,79.49,79.49,11121.0,61.5163,61.5163,61.5085,61.5085,11121.0
2015-09-08 14:40:00,79.49,79.5,79.49,79.49,3192.0,61.5085,61.5163,61.5085,61.5085,3192.0
2015-09-08 14:45:00,79.5,79.5,79.49,79.5,3470.0,61.5163,61.5163,61.5085,61.5163,3470.0
2015-09-08 14:50:00,79.5,79.5,79.49,79.5,34436.0,61.5163,61.5163,61.5085,61.5163,34436.0
2015-09-08 14:55:00,79.5,79.5,79.49,79.5,3958.0,61.5163,61.5163,61.5085,61.5163,3958.0
2015-09-08 15:00:00,79.49,79.5,79.49,79.49,1926.0,61.5085,61.5163,61.5085,61.5085,1926.0
2015-09-08 15:05:00,79.49,79.5,79.49,79.5,2212.0,61.5085,61.5163,61.5085,61.5163,2212.0
2015-09-08 15:10:00,79.5,79.5,79.49,79.49,1277.0,61.5163,61.5163,61.5085,61.5085,1277.0
2015-09-08 15:15:00,79.5,79.5,79.49,79.49,4933.0,61.5163,61.5163,61.5085,61.5085,4933.0
2015-09-08 15:20:00,79.5,79.5,79.49,79.5,11569.0,61.5163,61.5163,61.5085,61.5163,11569.0
2015-09-08 15:25:00,79.5,79.5,79.49,79.5,3719.0,61.5163,61.5163,61.5085,61.5163,3719.0
2015-09-08 15:30:00,79.49,79.5,79.49,79.49,40149.0,61.5085,61.5163,61.5085,61.5085,40149.0
2015-09-08 15:35:00,79.5,79.5,79.49,79.5,2956.0,61.5163,61.5163,61.5085,61.5163,2956.0
2015-09-08 15:40:00,79.5,79.51,79.49,79.51,31310.0,61.5163,61.524,61.5085,61.524,31310.0
2015-09-08 15:45:00,79.5,79.52,79.5,79.52,31399.0,61.5163,61.5317,61.5163,61.5317,31399.0
2015-09-08 15:50:00,79.52,79.54,79.52,79.53,77700.0,61.5317,61.5472,61.5317,61.5395,77700.0
2015-09-08 15:55:00,79.53,79.54,79.52,79.52,59747.0,61.5395,61.5472,61.5317,61.5317,59747.0
2015-09-09 09:30:00,79.47,79.53,79.46,79.49,27849.0,61.4931,61.5395,61.4853,61.5085,27849.0
2015-09-09 09:35:00,79.5,79.53,79.49,79.49,5361.0,61.5163,61.5395,61.5085,61.5085,5361.0
2015-09-09 09:40:00,79.5,79.53,79.49,79.5,8368.0,61.5163,61.5395,61.5085,61.5163,8368.0
2015-09-09 09:45:00,79.49,79.5,79.48,79.48,7230.0,61.5085,61.5163,61.5008,61.5008,7230.0
2015-09-09 09:50:00,79.48,79.48,79.45,79.45,6708.0,61.5008,61.5008,61.4776,61.4776,6708.0
2015-09-09 09:55:00,79.45,79.46,79.44,79.44,5065.0,61.4776,61.4853,61.4698,61.4698,5065.0
2015-09-09 10:00:00,79.44,79.47,79.44,79.46,10959.0,61.4698,61.4931,61.4698,61.4853,10959.0
2015-09-09 10:05:00,79.48,79.48,79.45,79.45,2620.0,61.5008,61.5008,61.4776,61.4776,2620.0
2015-09-09 10:10:00,79.46,79.48,79.45,79.46,2897.0,61.4853,61.5008,61.4776,61.4853,2897.0
2015-09-09 10:15:00,79.46,79.48,79.46,79.47,31262.0,61.4853,61.5008,61.4853,61.4931,31262.0
2015-09-09 10:20:00,79.48,79.48,79.47,79.47,2644.0,61.5008,61.5008,61.4931,61.4931,2644.0
2015-09-09 10:25:00,79.47,79.48,79.47,79.48,4922.0,61.4931,61.5008,61.4931,61.5008,4922.0
2015-09-09 10:30:00,79.47,79.48,79.47,79.47,3976.0,61.4931,61.5008,61.4931,61.4931,3976.0
2015-09-09 10:35:00,79.47,79.48,79.47,79.48,3184.0,61.4931,61.5008,61.4931,61.5008,3184.0
2015-09-09 10:40:00,79.48,79.48,79.47,79.47,5211.0,61.5008,61.5008,61.4931,61.4931,5211.0
2015-09-09 10:45:00,79.48,79.48,79.47,79.47,4372.0,61.5008,61.5008,61.4931,61.4931,4372.0
2015-09-09 10:50:00,79.48,79.48,79.47,79.47,15671.0,61.5008,61.5008,61.4931,61.4931,15671.0
2015-09-09 10:55:00,79.48,79.48,79.47,79.47,1814.0,61.5008,61.5008,61.4931,61.4931,1814.0
2015-09-09 11:00:00,79.48,79.5,79.48,79.5,7734.0,61.5008,61.5163,61.5008,61.5163,7734.0
2015-09-09 11:05:00,79.48,79.5,79.48,79.5,8050.0,61.5008,61.5163,61.5008,61.5163,8050.0
2015-09-09 11:10:00,79.49,79.5,79.49,79.49,4130.0,61.5085,61.5163,61.5085,61.5085,4130.0
2015-09-09 11:15:00,79.5,79.5,79.49,79.5,5401.0,61.5163,61.5163,61.5085,61.5163,5401.0
2015-09-09 11:20:00,79.5,79.5,79.48,79.5,9919.0,61.5163,61.5163,61.5008,61.5163,9919.0
2015-09-09 11:25:00,79.49,79.5,79.49,79.5,1497.0,61.5085,61.5163,61.5085,61.5163,1497.0
2015-09-09 11:30:00,79.49,79.51,79.49,79.51,1425.0,61.5085,61.524,61.5085,61.524,1425.0
2015-09-09 11:35:00,79.51,79.51,79.48,79.48,425.0,61.524,61.524,61.5008,61.5008,425.0
2015-09-09 11:40:00,79.48,79.5,79.48,79.48,1360.0,61.5008,61.5163,61.5008,61.5008,1360.0
2015-09-09 11:45:00,79.48,79.5,79.48,79.49,1321.0,61.5008,61.5163,61.5008,61.5085,1321.0
2015-09-09 11:50:00,79.48,79.51,79.48,79.51,7724.0,61.5008,61.524,61.5008,61.524,7724.0
2015-09-09 11:55:00,79.5,79.51,79.5,79.51,3865.0,61.5163,61.524,61.5163,61.524,3865.0
2015-09-09 12:00:00,79.51,79.51,79.5,79.5,4044.0,61.524,61.524,61.5163,61.5163,4044.0
2015-09-09 12:05:00,79.5,79.51,79.5,79.51,1875.0,61.5163,61.524,61.5163,61.524,1875.0
2015-09-09 12:10:00,79.5,79.51,79.5,79.5,5236.0,61.5163,61.524,61.5163,61.5163,5236.0
2015-09-09 12:15:00,79.5,79.51,79.49,79.5,12598.0,61.5163,61.524,61.5085,61.5163,12598.0
2015-09-09 12:20:00,79.5,79.5,79.49,79.5,3222.0,61.5163,61.5163,61.5085,61.5163,3222.0
2015-09-09 12:25:00,79.49,79.5,79.49,79.5,3706.0,61.5085,61.5163,61.5085,61.5163,3706.0
2015-09-09 12:30:00,79.49,79.5,79.49,79.5,2300.0,61.5085,61.5163,61.5085,61.5163,2300.0
2015-09-09 12:35:00,79.5,79.5,79.49,79.49,3126.0,61.5163,61.5163,61.5085,61.5085,3126.0
2015-09-09 12:40:00,79.5,79.5,79.49,79.5,2701.0,61.5163,61.5163,61.5085,61.5163,2701.0
2015-09-09 12:45:00,79.5,79.5,79.49,79.49,8125.0,61.5163,61.5163,61.5085,61.5085,8125.0
2015-09-09 12:50:00,79.5,79.5,79.49,79.49,5484.0,61.5163,61.5163,61.5085,61.5085,5484.0
2015-09-09 12:55:00,79.49,79.5,79.49,79.5,3375.0,61.5085,61.5163,61.5085,61.5163,3375.0
2015-09-09 13:00:00,79.49,79.5,79.49,79.49,2167.0,61.5085,61.5163,61.5085,61.5085,2167.0
2015-09-09 13:05:00,79.5,79.5,79.49,79.5,5518.0,61.5163,61.5163,61.5085,61.5163,5518.0
2015-09-09 13:10:00,79.49,79.5,79.49,79.5,3400.0,61.5085,61.5163,61.5085,61.5163,3400.0
2015-09-09 13:15:00,79.5,79.51,79.49,79.5,6080.0,61.5163,61.524,61.5085,61.5163,6080.0
2015-09-09 13:20:00,79.51,79.51,79.5,79.51,2629.0,61.524,61.524,61.5163,61.524,2629.0
2015-09-09 13:25:00,79.5,79.51,79.5,79.5,2445.0,61.5163,61.524,61.5163,61.5163,2445.0
2015-09-09 13:30:00,79.5,79.51,79.5,79.5,6988.0,61.5163,61.524,61.5163,61.5163,6988.0
2015-09-09 13:35:00,79.51,79.52,79.5,79.51,3037.0,61.524,61.5317,61.5163,61.524,3037.0
2015-09-09 13:40:00,79.51,79.51,79.5,79.5,1707.0,61.524,61.524,61.5163,61.5163,1707.0
2015-09-09 13:45:00,79.5,79.52,79.5,79.51,19033.0,61.5163,61.5317,61.5163,61.524,19033.0
2015-09-09 13:50:00,79.52,79.52,79.5,79.51,3063.0,61.5317,61.5317,61.5163,61.524,3063.0
2015-09-09 13:55:00,79.51,79.52,79.5,79.5,7860.0,61.524,61.5317,61.5163,61.5163,7860.0
2015-09-09 14:00:00,79.5,79.52,79.5,79.5,2003.0,61.5163,61.5317,61.5163,61.5163,2003.0
2015-09-09 14:05:00,79.51,79.52,79.5,79.51,7945.0,61.524,61.5317,61.5163,61.524,7945.0
2015-09-09 14:10:00,79.5,79.51,79.5,79.51,8228.0,61.5163,61.524,61.5163,61.524,8228.0
2015-09-09 14:15:00,79.51,79.52,79.5,79.5,7580.0,61.524,61.5317,61.5163,61.5163,7580.0
2015-09-09 14:20:00,79.51,79.51,79.5,79.5,3852.0,61.524,61.524,61.5163,61.5163,3852.0
2015-09-09 14:25:00,79.5,79.5,79.49,79.49,3888.0,61.5163,61.5163,61.5085,61.5085,3888.0
2015-09-09 14:30:00,79.5,79.51,79.49,79.49,5352.0,61.5163,61.524,61.5085,61.5085,5352.0
2015-09-09 14:35:00,79.49,79.51,79.49,79.49,4261.0,61.5085,61.524,61.5085,61.5085,4261.0
2015-09-09 14:40:00,79.49,79.51,79.49,79.49,5712.0,61.5085,61.524,61.5085,61.5085,5712.0
2015-09-09 14:45:00,79.5,79.5,79.49,79.5,7676.0,61.5163,61.5163,61.5085,61.5163,7676.0
2015-09-09 14:50:00,79.49,79.5,79.49,79.5,2553.0,61.5085,61.5163,61.5085,61.5163,2553.0
2015-09-09 14:55:00,79.5,79.52,79.5,79.51,12316.0,61.5163,61.5317,61.5163,61.524,12316.0
2015-09-09 15:00:00,79.51,79.51,79.5,79.51,11682.0,61.524,61.524,61.5163,61.524,11682.0
2015-09-09 15:05:00,79.51,79.51,79.5,79.5,2220.0,61.524,61.524,61.5163,61.5163,2220.0
2015-09-09 15:10:00,79.5,79.51,79.48,79.49,6133.0,61.5163,61.524,61.5008,61.5085,6133.0
2015-09-09 15:15:00,79.49,79.49,79.48,79.48,3798.0,61.5085,61.5085,61.5008,61.5008,3798.0
2015-09-09 15:20:00,79.49,79.49,79.48,79.48,4015.0,61.5085,61.5085,61.5008,61.5008,4015.0
2015-09-09 15:25:00,79.49,79.49,79.48,79.48,6034.0,61.5085,61.5085,61.5008,61.5008,6034.0
2015-09-09 15:30:00,79.48,79.49,79.48,79.48,2979.0,61.5008,61.5085,61.5008,61.5008,2979.0
2015-09-09 15:35:00,79.48,79.49,79.48,79.48,4777.0,61.5008,61.5085,61.5008,61.5008,4777.0
2015-09-09 15:40:00,79.48,79.49,79.48,79.48,12142.0,61.5008,61.5085,61.5008,61.5008,12142.0
2015-09-09 15:45:00,79.48,79.49,79.48,79.48,6923.0,61.5008,61.5085,61.5008,61.5008,6923.0
2015-09-09 15:50:00,79.48,79.49,79.48,79.48,9181.0,61.5008,61.5085,61.5008,61.5008,9181.0
2015-09-09 15:55:00,79.48,79.49,79.47,79.48,13851.0,61.5008,61.5085,61.4931,61.5008,13851.0
2015-09-10 09:30:00,79.47,79.48,79.46,79.47,10882.0,61.4931,61.5008,61.4853,61.4931,10882.0
2015-09-10 09:35:00,79.46,79.47,79.46,79.46,870.0,61.4853,61.4931,61.4853,61.4853,870.0
2015-09-10 09:40:00,79.46,79.47,79.44,79.46,6781.0,61.4853,61.4931,61.4698,61.4853,6781.0
2015-09-10 09:45:00,79.46,79.47,79.45,79.46,1371.0,61.4853,61.4931,61.4776,61.4853,1371.0
2015-09-10 09:50:00,79.45,79.46,79.45,79.46,2480.0,61.4776,61.4853,61.4776,61.4853,2480.0
2015-09-10 09:55:00,79.45,79.46,79.45,79.45,10026.0,61.4776,61.4853,61.4776,61.4776,10026.0
2015-09-10 10:00:00,79.46,79.46,79.45,79.45,2662.0,61.4853,61.4853,61.4776,61.4776,2662.0
2015-09-10 10:05:00,79.45,79.46,79.45,79.45,3506.0,61.4776,61.4853,61.4776,61.4776,3506.0
2015-09-10 10:10:00,79.45,79.46,79.45,79.45,2600.0,61.4776,61.4853,61.4776,61.4776,2600.0
2015-09-10 10:15:00,79.46,79.46,79.45,79.46,3357.0,61.4853,61.4853,61.4776,61.4853,3357.0
2015-09-10 10:20:00,79.45,79.46,79.45,79.45,18995.0,61.4776,61.4853,61.4776,61.4776,18995.0
2015-09-10 10:25:00,79.46,79.46,79.45,79.45,11641.0,61.4853,61.4853,61.4776,61.4776,11641.0
2015-09-10 10:30:00,79.46,79.46,79.45,79.45,6172.0,61.4853,61.4853,61.4776,61.4776,6172.0
2015-09-10 10:35:00,79.45,79.46,79.45,79.45,3104.0,61.4776,61.4853,61.4776,61.4776,3104.0
2015-09-10 10:40:00,79.45,79.46,79.45,79.46,8089.0,61.4776,61.4853,61.4776,61.4853,8089.0
2015-09-10 10:45:00,79.46,79.46,79.45,79.45,3033.0,61.4853,61.4853,61.4776,61.4776,3033.0
2015-09-10 10:50:00,79.45,79.46,79.45,79.45,5355.0,61.4776,61.4853,61.4776,61.4776,5355.0
2015-09-10 10:55:00,79.45,79.46,79.45,79.46,4399.0,61.4776,61.4853,61.4776,61.4853,4399.0
2015-09-10 11:00:00,79.45,79.46,79.45,79.45,1351.0,61.4776,61.4853,61.4776,61.4776,1351.0
2015-09-10 11:05:00,79.45,79.47,79.43,79.47,50352.0,61.4776,61.4931,61.4621,61.4931,50352.0
2015-09-10 11:10:00,79.46,79.47,79.46,79.47,8976.0,61.4853,61.4931,61.4853,61.4931,8976.0
2015-09-10 11:15:00,79.47,79.48,79.46,79.47,15357.0,61.4931,61.5008,61.4853,61.4931,15357.0
2015-09-10 11:20:00,79.46,79.47,79.46,79.46,1356.0,61.4853,61.4931,61.4853,61.4853,1356.0
2015-09-10 11:25:00,79.47,79.47,79.46,79.46,2584.0,61.4931,61.4931,61.4853,61.4853,2584.0
2015-09-10 11:30:00,79.46,79.48,79.46,79.48,2700.0,61.4853,61.5008,61.4853,61.5008,2700.0
2015-09-10 11:35:00,79.48,79.48,79.47,79.48,4255.0,61.5008,61.5008,61.4931,61.5008,4255.0
2015-09-10 11:40:00,79.47,79.48,79.47,79.47,4358.0,61.4931,61.5008,61.4931,61.4931,4358.0
2015-09-10 11:45:00,79.48,79.48,79.47,79.48,3777.0,61.5008,61.5008,61.4931,61.5008,3777.0
2015-09-10 11:50:00,79.48,79.48,79.45,79.45,5437.0,61.5008,61.5008,61.4776,61.4776,5437.0
2015-09-10 11:55:00,79.46,79.46,79.45,79.45,3346.0,61.4853,61.4853,61.4776,61.4776,3346.0
2015-09-10 12:00:00,79.45,79.46,79.45,79.46,11437.0,61.4776,61.4853,61.4776,61.4853,11437.0
2015-09-10 12:05:00,79.45,79.46,79.45,79.45,2138.0,61.4776,61.4853,61.4776,61.4776,2138.0
2015-09-10 12:10:00,79.45,79.46,79.45,79.46,1986.0,61.4776,61.4853,61.4776,61.4853,1986.0
2015-09-10 12:15:00,79.45,79.46,79.45,79.45,6245.0,61.4776,61.4853,61.4776,61.4776,6245.0
2015-09-10 12:20:00,79.46,79.46,79.45,79.45,2094.0,61.4853,61.4853,61.4776,61.4776,2094.0
2015-09-10 12:25:00,79.45,79.46,79.45,79.46,2456.0,61.4776,61.4853,61.4776,61.4853,2456.0
2015-09-10 12:30:00,79.45,79.46,79.45,79.45,1467.0,61.4776,61.4853,61.4776,61.4776,1467.0
2015-09-10 12:35:00,79.45,79.47,79.45,79.46,6135.0,61.4776,61.4931,61.4776,61.4853,6135.0
2015-09-10 12:40:00,79.47,79.47,79.46,79.47,2200.0,61.4931,61.4931,61.4853,61.4931,2200.0
2015-09-10 12:45:00,79.47,79.47,79.46,79.46,6334.0,61.4931,61.4931,61.4853,61.4853,6334.0
2015-09-10 12:50:00,79.47,79.47,79.45,79.45,5337.0,61.4931,61.4931,61.4776,61.4776,5337.0
2015-09-10 12:55:00,79.46,79.47,79.45,79.47,13479.0,61.4853,61.4931,61.4776,61.4931,13479.0
2015-09-10 13:00:00,79.47,79.48,79.47,79.48,1100.0,61.4931,61.5008,61.4931,61.5008,1100.0
2015-09-10 13:05:00,79.48,79.48,79.47,79.48,3857.0,61.5008,61.5008,61.4931,61.5008,3857.0
2015-09-10 13:10:00,79.48,79.48,79.47,79.47,7114.0,61.5008,61.5008,61.4931,61.4931,7114.0
2015-09-10 13:15:00,79.48,79.48,79.47,79.47,4473.0,61.5008,61.5008,61.4931,61.4931,4473.0
2015-09-10 13:20:00,79.47,79.48,79.47,79.47,5916.0,61.4931,61.5008,61.4931,61.4931,5916.0
2015-09-10 13:25:00,79.48,79.48,79.47,79.48,2286.0,61.5008,61.5008,61.4931,61.5008,2286.0
2015-09-10 13:30:00,79.48,79.48,79.46,79.46,5152.0,61.5008,61.5008,61.4853,61.4853,5152.0
2015-09-10 13:35:00,79.46,79.47,79.46,79.46,11640.0,61.4853,61.4931,61.4853,61.4853,11640.0
2015-09-10 13:40:00,79.47,79.47,79.46,79.46,1509.0,61.4931,61.4931,61.4853,61.4853,1509.0
2015-09-10 13:45:00,79.47,79.47,79.46,79.46,5631.0,61.4931,61.4931,61.4853,61.4853,5631.0
2015-09-10 13:50:00,79.47,79.47,79.45,79.46,15177.0,61.4931,61.4931,61.4776,61.4853,15177.0
2015-09-10 13:55:00,79.46,79.46,79.45,79.46,4535.0,61.4853,61.4853,61.4776,61.4853,4535.0
2015-09-10 14:00:00,79.45,79.46,79.45,79.45,9546.0,61.4776,61.4853,61.4776,61.4776,9546.0
2015-09-10 14:05:00,79.45,79.47,79.45,79.47,32339.0,61.4776,61.4931,61.4776,61.4931,32339.0
2015-09-10 14:10:00,79.47,79.47,79.46,79.46,4351.0,61.4931,61.4931,61.4853,61.4853,4351.0
2015-09-10 14:15:00,79.47,79.47,79.46,79.46,3702.0,61.4931,61.4931,61.4853,61.4853,3702.0
2015-09-10 14:20:00,79.46,79.47,79.46,79.47,3416.0,61.4853,61.4931,61.4853,61.4931,3416.0
2015-09-10 14:25:00,79.46,79.47,79.46,79.46,7918.0,61.4853,61.4931,61.4853,61.4853,7918.0
2015-09-10 14:30:00,79.47,79.47,79.46,79.46,5717.0,61.4931,61.4931,61.4853,61.4853,5717.0
2015-09-10 14:35:00,79.47,79.47,79.45,79.45,10922.0,61.4931,61.4931,61.4776,61.4776,10922.0
2015-09-10 14:40:00,79.45,79.46,79.45,79.45,5696.0,61.4776,61.4853,61.4776,61.4776,5696.0
2015-09-10 14:45:00,79.45,79.46,79.45,79.45,2787.0,61.4776,61.4853,61.4776,61.4776,2787.0
2015-09-10 14:50:00,79.45,79.46,79.45,79.46,2058.0,61.4776,61.4853,61.4776,61.4853,2058.0
2015-09-10 14:55:00,79.46,79.46,79.45,79.45,12010.0,61.4853,61.4853,61.4776,61.4776,12010.0
2015-09-10 15:00:00,79.45,79.46,79.45,79.46,3305.0,61.4776,61.4853,61.4776,61.4853,3305.0
2015-09-10 15:05:00,79.46,79.46,79.45,79.45,2489.0,61.4853,61.4853,61.4776,61.4776,2489.0
2015-09-10 15:10:00,79.45,79.46,79.45,79.45,21225.0,61.4776,61.4853,61.4776,61.4776,21225.0
2015-09-10 15:15:00,79.45,79.46,79.45,79.45,12418.0,61.4776,61.4853,61.4776,61.4776,12418.0
2015-09-10 15:20:00,79.45,79.46,79.45,79.46,5983.0,61.4776,61.4853,61.4776,61.4853,5983.0
2015-09-10 15:25:00,79.46,79.46,79.45,79.45,16167.0,61.4853,61.4853,61.4776,61.4776,16167.0
2015-09-10 15:30:00,79.45,79.46,79.45,79.45,4521.0,61.4776,61.4853,61.4776,61.4776,4521.0
2015-09-10 15:35:00,79.45,79.48,79.45,79.48,13053.0,61.4776,61.5008,61.4776,61.5008,13053.0
2015-09-10 15:40:00,79.48,79.48,79.47,79.48,5726.0,61.5008,61.5008,61.4931,61.5008,5726.0
2015-09-10 15:45:00,79.48,79.48,79.47,79.47,4139.0,61.5008,61.5008,61.4931,61.4931,4139.0
2015-09-10 15:50:00,79.48,79.48,79.47,79.47,4295.0,61.5008,61.5008,61.4931,61.4931,4295.0
2015-09-10 15:55:00,79.48,79.48,79.45,79.45,8239.0,61.5008,61.5008,61.4776,61.4776,8239.0
2015-09-11 09:30:00,79.49,79.52,79.49,79.5,8697.0,61.5085,61.5317,61.5085,61.5163,8697.0
2015-09-11 09:35:00,79.51,79.51,79.49,79.49,1197.0,61.524,61.524,61.5085,61.5085,1197.0
2015-09-11 09:40:00,79.52,79.52,79.48,79.49,345.0,61.5317,61.5317,61.5008,61.5085,345.0
2015-09-11 09:45:00,79.49,79.5,79.47,79.5,2958.0,61.5085,61.5163,61.4931,61.5163,2958.0
2015-09-11 09:50:00,79.49,79.5,79.48,79.48,1765.0,61.5085,61.5163,61.5008,61.5008,1765.0
2015-09-11 09:55:00,79.48,79.5,79.48,79.49,1463.0,61.5008,61.5163,61.5008,61.5085,1463.0
2015-09-11 10:00:00,79.5,79.53,79.5,79.53,1182.0,61.5163,61.5395,61.5163,61.5395,1182.0
2015-09-11 10:05:00,79.5,79.54,79.5,79.5,499.0,61.5163,61.5472,61.5163,61.5163,499.0
2015-09-11 10:10:00,79.53,79.54,79.52,79.54,1147.0,61.5395,61.5472,61.5317,61.5472,1147.0
2015-09-11 10:15:00,79.5,79.54,79.5,79.51,5245.0,61.5163,61.5472,61.5163,61.524,5245.0
2015-09-11 10:20:00,79.51,79.53,79.5,79.53,53079.0,61.524,61.5395,61.5163,61.5395,53079.0
2015-09-11 10:25:00,79.5,79.53,79.49,79.49,11408.0,61.5163,61.5395,61.5085,61.5085,11408.0
2015-09-11 10:30:00,79.49,79.5,79.49,79.49,2041.0,61.5085,61.5163,61.5085,61.5085,2041.0
2015-09-11 10:35:00,79.49,79.5,79.49,79.5,3776.0,61.5085,61.5163,61.5085,61.5163,3776.0
2015-09-11 10:40:00,79.49,79.5,79.49,79.49,13583.0,61.5085,61.5163,61.5085,61.5085,13583.0
2015-09-11 10:45:00,79.49,79.49,79.48,79.48,1714.0,61.5085,61.5085,61.5008,61.5008,1714.0
2015-09-11 10:50:00,79.49,79.5,79.48,79.5,4430.0,61.5085,61.5163,61.5008,61.5163,4430.0
2015-09-11 10:55:00,79.5,79.51,79.49,79.51,39985.0,61.5163,61.524,61.5085,61.524,39985.0
2015-09-11 11:00:00,79.5,79.51,79.49,79.5,47262.0,61.5163,61.524,61.5085,61.5163,47262.0
2015-09-11 11:05:00,79.5,79.5,79.49,79.49,460.0,61.5163,61.5163,61.5085,61.5085,460.0
2015-09-11 11:10:00,79.5,79.5,79.49,79.5,7262.0,61.5163,61.5163,61.5085,61.5163,7262.0
2015-09-11 11:15:00,79.5,79.5,79.5,79.5,600.0,61.5163,61.5163,61.5163,61.5163,600.0
2015-09-11 11:20:00,79.5,79.5,79.49,79.5,1748.0,61.5163,61.5163,61.5085,61.5163,1748.0
2015-09-11 11:25:00,79.5,79.51,79.5,79.5,7520.0,61.5163,61.524,61.5163,61.5163,7520.0
2015-09-11 11:30:00,79.5,79.51,79.49,79.5,2550.0,61.5163,61.524,61.5085,61.5163,2550.0
2015-09-11 11:35:00,79.5,79.5,79.49,79.5,332.0,61.5163,61.5163,61.5085,61.5163,332.0
2015-09-11 11:40:00,79.49,79.5,79.49,79.5,2305.0,61.5085,61.5163,61.5085,61.5163,2305.0
2015-09-11 11:45:00,79.5,79.5,79.49,79.49,1332.0,61.5163,61.5163,61.5085,61.5085,1332.0
2015-09-11 11:50:00,79.5,79.5,79.49,79.5,665.0,61.5163,61.5163,61.5085,61.5163,665.0
2015-09-11 11:55:00,79.5,79.5,79.49,79.5,5507.0,61.5163,61.5163,61.5085,61.5163,5507.0
2015-09-11 12:00:00,79.5,79.5,79.49,79.5,351.0,61.5163,61.5163,61.5085,61.5163,351.0
2015-09-11 12:05:00,79.5,79.5,79.49,79.5,703.0,61.5163,61.5163,61.5085,61.5163,703.0
2015-09-11 12:10:00,79.5,79.5,79.49,79.49,1189.0,61.5163,61.5163,61.5085,61.5085,1189.0
2015-09-11 12:15:00,79.49,79.5,79.49,79.5,1057.0,61.5085,61.5163,61.5085,61.5163,1057.0
2015-09-11 12:20:00,79.49,79.5,79.49,79.5,1158.0,61.5085,61.5163,61.5085,61.5163,1158.0
2015-09-11 12:25:00,79.49,79.5,79.49,79.49,1170.0,61.5085,61.5163,61.5085,61.5085,1170.0
2015-09-11 12:30:00,79.49,79.49,79.48,79.48,589.0,61.5085,61.5085,61.5008,61.5008,589.0
2015-09-11 12:35:00,79.48,79.49,79.48,79.48,789.0,61.5008,61.5085,61.5008,61.5008,789.0
2015-09-11 12:40:00,79.48,79.49,79.48,79.48,633.0,61.5008,61.5085,61.5008,61.5008,633.0
2015-09-11 12:45:00,79.49,79.49,79.48,79.48,3876.0,61.5085,61.5085,61.5008,61.5008,3876.0
2015-09-11 12:50:00,79.48,79.49,79.48,79.49,2660.0,61.5008,61.5085,61.5008,61.5085,2660.0
2015-09-11 12:55:00,79.48,79.49,79.48,79.48,1491.0,61.5008,61.5085,61.5008,61.5008,1491.0
2015-09-11 13:00:00,79.49,79.49,79.48,79.48,3466.0,61.5085,61.5085,61.5008,61.5008,3466.0
2015-09-11 13:05:00,79.49,79.49,79.48,79.48,3266.0,61.5085,61.5085,61.5008,61.5008,3266.0
2015-09-11 13:10:00,79.48,79.49,79.48,79.48,325.0,61.5008,61.5085,61.5008,61.5008,325.0
2015-09-11 13:15:00,79.48,79.5,79.48,79.49,3134.0,61.5008,61.5163,61.5008,61.5085,3134.0
2015-09-11 13:20:00,79.5,79.5,79.48,79.5,4219.0,61.5163,61.5163,61.5008,61.5163,4219.0
2015-09-11 13:25:00,79.5,79.5,79.49,79.5,1418.0,61.5163,61.5163,61.5085,61.5163,1418.0
2015-09-11 13:30:00,79.5,79.5,79.49,79.5,4450.0,61.5163,61.5163,61.5085,61.5163,4450.0
2015-09-11 13:35:00,79.5,79.5,79.49,79.5,1600.0,61.5163,61.5163,61.5085,61.5163,1600.0
2015-09-11 13:40:00,79.5,79.5,79.49,79.5,930.0,61.5163,61.5163,61.5085,61.5163,930.0
2015-09-11 13:45:00,79.49,79.5,79.49,79.49,9633.0,61.5085,61.5163,61.5085,61.5085,9633.0
2015-09-11 13:50:00,79.49,79.5,79.49,79.5,3491.0,61.5085,61.5163,61.5085,61.5163,3491.0
2015-09-11 13:55:00,79.5,79.5,79.49,79.5,1772.0,61.5163,61.5163,61.5085,61.5163,1772.0
2015-09-11 14:00:00,79.5,79.5,79.49,79.5,3756.0,61.5163,61.5163,61.5085,61.5163,3756.0
2015-09-11 14:05:00,79.5,79.5,79.49,79.5,1410.0,61.5163,61.5163,61.5085,61.5163,1410.0
2015-09-11 14:10:00,79.5,79.52,79.49,79.5,48571.0,61.5163,61.5317,61.5085,61.5163,48571.0
2015-09-11 14:15:00,79.52,79.52,79.5,79.51,5621.0,61.5317,61.5317,61.5163,61.524,5621.0
2015-09-11 14:20:00,79.52,79.52,79.51,79.52,2500.0,61.5317,61.5317,61.524,61.5317,2500.0
2015-09-11 14:25:00,79.52,79.52,79.51,79.52,1529.0,61.5317,61.5317,61.524,61.5317,1529.0
2015-09-11 14:30:00,79.52,79.52,79.51,79.52,2474.0,61.5317,61.5317,61.524,61.5317,2474.0
2015-09-11 14:35:00,79.52,79.52,79.51,79.52,15690.0,61.5317,61.5317,61.524,61.5317,15690.0
2015-09-11 14:40:00,79.51,79.52,79.51,79.52,4439.0,61.524,61.5317,61.524,61.5317,4439.0
2015-09-11 14:45:00,79.52,79.52,79.51,79.52,10178.0,61.5317,61.5317,61.524,61.5317,10178.0
2015-09-11 14:50:00,79.52,79.52,79.51,79.51,788.0,61.5317,61.5317,61.524,61.524,788.0
2015-09-11 14:55:00,79.52,79.52,79.51,79.52,4266.0,61.5317,61.5317,61.524,61.5317,4266.0
2015-09-11 15:00:00,79.51,79.52,79.51,79.52,1151.0,61.524,61.5317,61.524,61.5317,1151.0
2015-09-11 15:05:00,79.51,79.52,79.51,79.51,9894.0,61.524,61.5317,61.524,61.524,9894.0
2015-09-11 15:10:00,79.52,79.52,79.51,79.51,2130.0,61.5317,61.5317,61.524,61.524,2130.0
2015-09-11 15:15:00,79.52,79.52,79.51,79.52,1130.0,61.5317,61.5317,61.524,61.5317,1130.0
2015-09-11 15:20:00,79.52,79.52,79.51,79.52,4275.0,61.5317,61.5317,61.524,61.5317,4275.0
2015-09-11 15:25:00,79.52,79.52,79.51,79.51,2965.0,61.5317,61.5317,61.524,61.524,2965.0
2015-09-11 15:30:00,79.52,79.53,79.51,79.53,15791.0,61.5317,61.5395,61.524,61.5395,15791.0
2015-09-11 15:35:00,79.53,79.53,79.52,79.52,5839.0,61.5395,61.5395,61.5317,61.5317,5839.0
2015-09-11 15:40:00,79.53,79.53,79.52,79.53,3634.0,61.5395,61.5395,61.5317,61.5395,3634.0
2015-09-11 15:45:00,79.52,79.53,79.52,79.53,5399.0,61.5317,61.5395,61.5317,61.5395,5399.0
2015-09-11 15:50:00,79.52,79.53,79.52,79.53,2224.0,61.5317,61.5395,61.5317,61.5395,2224.0
2015-09-11 15:55:00,79.52,79.53,79.52,79.53,13221.0,61.5317,61.5395,61.5317,61.5395,13221.0
2015-09-14 09:30:00,79.5,79.55,79.5,79.55,14118.0,61.5163,61.555,61.5163,61.555,14118.0
2015-09-14 09:35:00,79.55,79.55,79.52,79.55,6486.0,61.555,61.555,61.5317,61.555,6486.0
2015-09-14 09:40:00,79.5,79.52,79.5,79.5,553.0,61.5163,61.5317,61.5163,61.5163,553.0
2015-09-14 09:45:00,79.54,79.54,79.5,79.53,1389.0,61.5472,61.5472,61.5163,61.5395,1389.0
2015-09-14 09:50:00,79.5,79.52,79.5,79.52,1147.0,61.5163,61.5317,61.5163,61.5317,1147.0
2015-09-14 09:55:00,79.52,79.53,79.51,79.52,5394.0,61.5317,61.5395,61.524,61.5317,5394.0
2015-09-14 10:00:00,79.51,79.53,79.5,79.52,7770.0,61.524,61.5395,61.5163,61.5317,7770.0
2015-09-14 10:05:00,79.53,79.53,79.52,79.52,651.0,61.5395,61.5395,61.5317,61.5317,651.0
2015-09-14 10:10:00,79.53,79.53,79.52,79.53,985.0,61.5395,61.5395,61.5317,61.5395,985.0
2015-09-14 10:15:00,79.52,79.53,79.48,79.51,48279.0,61.5317,61.5395,61.5008,61.524,48279.0
2015-09-14 10:20:00,79.51,79.52,79.5,79.51,8776.0,61.524,61.5317,61.5163,61.524,8776.0
2015-09-14 10:25:00,79.52,79.52,79.5,79.52,2178.0,61.5317,61.5317,61.5163,61.5317,2178.0
2015-09-14 10:30:00,79.52,79.53,79.51,79.53,5414.0,61.5317,61.5395,61.524,61.5395,5414.0
2015-09-14 10:35:00,79.53,79.53,79.52,79.53,4187.0,61.5395,61.5395,61.5317,61.5395,4187.0
2015-09-14 10:40:00,79.54,79.54,79.52,79.54,4215.0,61.5472,61.5472,61.5317,61.5472,4215.0
2015-09-14 10:45:00,79.53,79.54,79.52,79.53,2630.0,61.5395,61.5472,61.5317,61.5395,2630.0
2015-09-14 10:50:00,79.53,79.54,79.51,79.52,5969.0,61.5395,61.5472,61.524,61.5317,5969.0
2015-09-14 10:55:00,79.52,79.52,79.51,79.52,1456.0,61.5317,61.5317,61.524,61.5317,1456.0
2015-09-14 11:00:00,79.51,79.52,79.51,79.52,913.0,61.524,61.5317,61.524,61.5317,913.0
2015-09-14 11:05:00,79.52,79.52,79.51,79.52,2682.0,61.5317,61.5317,61.524,61.5317,2682.0
2015-09-14 11:10:00,79.52,79.53,79.51,79.52,1488.0,61.5317,61.5395,61.524,61.5317,1488.0
2015-09-14 11:15:00,79.52,79.52,79.51,79.52,748.0,61.5317,61.5317,61.524,61.5317,748.0
2015-09-14 11:20:00,79.52,79.52,79.51,79.51,585.0,61.5317,61.5317,61.524,61.524,585.0
2015-09-14 11:25:00,79.52,79.52,79.51,79.52,6525.0,61.5317,61.5317,61.524,61.5317,6525.0
2015-09-14 11:30:00,79.5,79.51,79.5,79.51,623.0,61.5163,61.524,61.5163,61.524,623.0
2015-09-14 11:35:00,79.52,79.53,79.51,79.53,4088.0,61.5317,61.5395,61.524,61.5395,4088.0
2015-09-14 11:40:00,79.53,79.54,79.52,79.54,2325.0,61.5395,61.5472,61.5317,61.5472,2325.0
2015-09-14 11:45:00,79.53,79.54,79.53,79.53,1022.0,61.5395,61.5472,61.5395,61.5395,1022.0
2015-09-14 11:50:00,79.54,79.54,79.53,79.54,2909.0,61.5472,61.5472,61.5395,61.5472,2909.0
2015-09-14 11:55:00,79.53,79.54,79.53,79.54,300.0,61.5395,61.5472,61.5395,61.5472,300.0
2015-09-14 12:00:00,79.54,79.54,79.53,79.54,5386.0,61.5472,61.5472,61.5395,61.5472,5386.0
2015-09-14 12:05:00,79.54,79.54,79.53,79.54,1316.0,61.5472,61.5472,61.5395,61.5472,1316.0
2015-09-14 12:10:00,79.53,79.54,79.53,79.53,1523.0,61.5395,61.5472,61.5395,61.5395,1523.0
2015-09-14 12:15:00,79.54,79.54,79.53,79.54,633.0,61.5472,61.5472,61.5395,61.5472,633.0
2015-09-14 12:20:00,79.53,79.54,79.53,79.53,907.0,61.5395,61.5472,61.5395,61.5395,907.0
2015-09-14 12:25:00,79.53,79.55,79.53,79.55,26028.0,61.5395,61.555,61.5395,61.555,26028.0
2015-09-14 12:30:00,79.55,79.55,79.55,79.55,100.0,61.555,61.555,61.555,61.555,100.0
2015-09-14 12:35:00,79.55,79.55,79.54,79.55,1301.0,61.555,61.555,61.5472,61.555,1301.0
2015-09-14 12:40:00,79.54,79.55,79.54,79.54,3026.0,61.5472,61.555,61.5472,61.5472,3026.0
2015-09-14 12:45:00,79.55,79.55,79.54,79.55,2546.0,61.555,61.555,61.5472,61.555,2546.0
2015-09-14 12:50:00,79.55,79.55,79.53,79.53,1571.0,61.555,61.555,61.5395,61.5395,1571.0
2015-09-14 12:55:00,79.54,79.55,79.54,79.54,4758.0,61.5472,61.555,61.5472,61.5472,4758.0
2015-09-14 13:00:00,79.55,79.55,79.54,79.55,1010.0,61.555,61.555,61.5472,61.555,1010.0
2015-09-14 13:05:00,79.55,79.55,79.54,79.55,1080.0,61.555,61.555,61.5472,61.555,1080.0
2015-09-14 13:10:00,79.55,79.55,79.54,79.54,942.0,61.555,61.555,61.5472,61.5472,942.0
2015-09-14 13:15:00,79.54,79.55,79.54,79.54,6139.0,61.5472,61.555,61.5472,61.5472,6139.0
2015-09-14 13:20:00,79.55,79.55,79.54,79.54,3454.0,61.555,61.555,61.5472,61.5472,3454.0
2015-09-14 13:25:00,79.55,79.55,79.54,79.55,200.0,61.555,61.555,61.5472,61.555,200.0
2015-09-14 13:30:00,79.55,79.55,79.54,79.55,4186.0,61.555,61.555,61.5472,61.555,4186.0
2015-09-14 13:35:00,79.55,79.55,79.54,79.55,1990.0,61.555,61.555,61.5472,61.555,1990.0
2015-09-14 13:40:00,79.55,79.55,79.54,79.55,647.0,61.555,61.555,61.5472,61.555,647.0
2015-09-14 13:45:00,79.55,79.55,79.54,79.54,1369.0,61.555,61.555,61.5472,61.5472,1369.0
2015-09-14 13:50:00,79.55,79.55,79.54,79.55,11781.0,61.555,61.555,61.5472,61.555,11781.0
2015-09-14 13:55:00,79.54,79.55,79.51,79.51,12469.0,61.5472,61.555,61.524,61.524,12469.0
2015-09-14 14:00:00,79.52,79.52,79.51,79.52,3291.0,61.5317,61.5317,61.524,61.5317,3291.0
2015-09-14 14:05:00,79.51,79.53,79.51,79.53,8377.0,61.524,61.5395,61.524,61.5395,8377.0
2015-09-14 14:10:00,79.53,79.53,79.51,79.52,1271.0,61.5395,61.5395,61.524,61.5317,1271.0
2015-09-14 14:15:00,79.52,79.52,79.51,79.52,5637.0,61.5317,61.5317,61.524,61.5317,5637.0
2015-09-14 14:20:00,79.51,79.52,79.51,79.52,4870.0,61.524,61.5317,61.524,61.5317,4870.0
2015-09-14 14:25:00,79.52,79.52,79.51,79.52,9657.0,61.5317,61.5317,61.524,61.5317,9657.0
2015-09-14 14:30:00,79.52,79.53,79.52,79.53,4266.0,61.5317,61.5395,61.5317,61.5395,4266.0
2015-09-14 14:35:00,79.53,79.54,79.52,79.53,7162.0,61.5395,61.5472,61.5317,61.5395,7162.0
2015-09-14 14:40:00,79.54,79.54,79.53,79.54,2714.0,61.5472,61.5472,61.5395,61.5472,2714.0
2015-09-14 14:45:00,79.54,79.54,79.52,79.52,3546.0,61.5472,61.5472,61.5317,61.5317,3546.0
2015-09-14 14:50:00,79.52,79.53,79.52,79.53,3249.0,61.5317,61.5395,61.5317,61.5395,3249.0
2015-09-14 14:55:00,79.52,79.53,79.52,79.52,2765.0,61.5317,61.5395,61.5317,61.5317,2765.0
2015-09-14 15:00:00,79.53,79.53,79.52,79.52,370.0,61.5395,61.5395,61.5317,61.5317,370.0
2015-09-14 15:05:00,79.52,79.53,79.52,79.52,3593.0,61.5317,61.5395,61.5317,61.5317,3593.0
2015-09-14 15:10:00,79.53,79.53,79.5,79.51,81756.0,61.5395,61.5395,61.5163,61.524,81756.0
2015-09-14 15:15:00,79.52,79.52,79.51,79.52,4518.0,61.5317,61.5317,61.524,61.5317,4518.0
2015-09-14 15:20:00,79.52,79.52,79.51,79.52,4109.0,61.5317,61.5317,61.524,61.5317,4109.0
2015-09-14 15:25:00,79.52,79.52,79.51,79.52,6341.0,61.5317,61.5317,61.524,61.5317,6341.0
2015-09-14 15:30:00,79.51,79.52,79.51,79.51,1066.0,61.524,61.5317,61.524,61.524,1066.0
2015-09-14 15:35:00,79.52,79.52,79.51,79.51,7857.0,61.5317,61.5317,61.524,61.524,7857.0
2015-09-14 15:40:00,79.51,79.52,79.51,79.51,9275.0,61.524,61.5317,61.524,61.524,9275.0
2015-09-14 15:45:00,79.51,79.52,79.51,79.51,10231.0,61.524,61.5317,61.524,61.524,10231.0
2015-09-14 15:50:00,79.52,79.52,79.51,79.52,8700.0,61.5317,61.5317,61.524,61.5317,8700.0
2015-09-14 15:55:00,79.51,79.52,79.5,79.51,8167.0,61.524,61.5317,61.5163,61.524,8167.0
2015-09-15 09:30:00,79.46,79.49,79.44,79.46,8213.0,61.4853,61.5085,61.4698,61.4853,8213.0
2015-09-15 09:35:00,79.49,79.5,79.45,79.49,2903.0,61.5085,61.5163,61.4776,61.5085,2903.0
2015-09-15 09:40:00,79.49,79.5,79.45,79.5,1693.0,61.5085,61.5163,61.4776,61.5163,1693.0
2015-09-15 09:45:00,79.47,79.49,79.46,79.47,3803.0,61.4931,61.5085,61.4853,61.4931,3803.0
2015-09-15 09:50:00,79.48,79.49,79.45,79.45,4866.0,61.5008,61.5085,61.4776,61.4776,4866.0
2015-09-15 09:55:00,79.47,79.47,79.44,79.45,1224.0,61.4931,61.4931,61.4698,61.4776,1224.0
2015-09-15 10:00:00,79.43,79.46,79.43,79.45,55698.0,61.4621,61.4853,61.4621,61.4776,55698.0
2015-09-15 10:05:00,79.45,79.47,79.43,79.43,2209.0,61.4776,61.4931,61.4621,61.4621,2209.0
2015-09-15 10:10:00,79.45,79.46,79.44,79.44,1413.0,61.4776,61.4853,61.4698,61.4698,1413.0
2015-09-15 10:15:00,79.43,79.45,79.43,79.44,4567.0,61.4621,61.4776,61.4621,61.4698,4567.0
2015-09-15 10:20:00,79.44,79.45,79.43,79.44,1705.0,61.4698,61.4776,61.4621,61.4698,1705.0
2015-09-15 10:25:00,79.44,79.47,79.43,79.45,12544.0,61.4698,61.4931,61.4621,61.4776,12544.0
2015-09-15 10:30:00,79.44,79.45,79.43,79.43,4655.0,61.4698,61.4776,61.4621,61.4621,4655.0
2015-09-15 10:35:00,79.44,79.44,79.43,79.43,795.0,61.4698,61.4698,61.4621,61.4621,795.0
2015-09-15 10:40:00,79.44,79.45,79.42,79.42,1124.0,61.4698,61.4776,61.4544,61.4544,1124.0
2015-09-15 10:45:00,79.42,79.45,79.42,79.44,1383.0,61.4544,61.4776,61.4544,61.4698,1383.0
2015-09-15 10:50:00,79.45,79.45,79.42,79.42,2673.0,61.4776,61.4776,61.4544,61.4544,2673.0
2015-09-15 10:55:00,79.45,79.45,79.41,79.41,2530.0,61.4776,61.4776,61.4466,61.4466,2530.0
2015-09-15 11:00:00,79.41,79.42,79.4,79.41,8501.0,61.4466,61.4544,61.4389,61.4466,8501.0
2015-09-15 11:05:00,79.4,79.42,79.4,79.41,7485.0,61.4389,61.4544,61.4389,61.4466,7485.0
2015-09-15 11:10:00,79.41,79.42,79.41,79.42,3023.0,61.4466,61.4544,61.4466,61.4544,3023.0
2015-09-15 11:15:00,79.41,79.42,79.4,79.41,2200.0,61.4466,61.4544,61.4389,61.4466,2200.0
2015-09-15 11:20:00,79.4,79.42,79.4,79.42,4177.0,61.4389,61.4544,61.4389,61.4544,4177.0
2015-09-15 11:25:00,79.42,79.42,79.41,79.41,1998.0,61.4544,61.4544,61.4466,61.4466,1998.0
2015-09-15 11:30:00,79.41,79.42,79.39,79.4,2543.0,61.4466,61.4544,61.4311,61.4389,2543.0
2015-09-15 11:35:00,79.4,79.41,79.4,79.41,1640.0,61.4389,61.4466,61.4389,61.4466,1640.0
2015-09-15 11:40:00,79.4,79.41,79.4,79.41,1422.0,61.4389,61.4466,61.4389,61.4466,1422.0
2015-09-15 11:45:00,79.41,79.41,79.4,79.4,1759.0,61.4466,61.4466,61.4389,61.4389,1759.0
2015-09-15 11:50:00,79.4,79.41,79.4,79.4,3627.0,61.4389,61.4466,61.4389,61.4389,3627.0
2015-09-15 11:55:00,79.39,79.4,79.39,79.39,154.0,61.4311,61.4389,61.4311,61.4311,154.0
2015-09-15 12:00:00,79.39,79.4,79.39,79.39,2933.0,61.4311,61.4389,61.4311,61.4311,2933.0
2015-09-15 12:05:00,79.4,79.41,79.39,79.4,2194.0,61.4389,61.4466,61.4311,61.4389,2194.0
2015-09-15 12:10:00,79.41,79.41,79.39,79.39,10231.0,61.4466,61.4466,61.4311,61.4311,10231.0
2015-09-15 12:15:00,79.4,79.4,79.39,79.39,2688.0,61.4389,61.4389,61.4311,61.4311,2688.0
2015-09-15 12:20:00,79.39,79.39,79.37,79.38,3553.0,61.4311,61.4311,61.4157,61.4234,3553.0
2015-09-15 12:25:00,79.38,79.38,79.37,79.37,3941.0,61.4234,61.4234,61.4157,61.4157,3941.0
2015-09-15 12:30:00,79.37,79.37,79.34,79.34,5330.0,61.4157,61.4157,61.3925,61.3925,5330.0
2015-09-15 12:35:00,79.34,79.35,79.34,79.35,9516.0,61.3925,61.4002,61.3925,61.4002,9516.0
2015-09-15 12:40:00,79.35,79.35,79.34,79.34,11249.0,61.4002,61.4002,61.3925,61.3925,11249.0
2015-09-15 12:45:00,79.34,79.35,79.34,79.35,1984.0,61.3925,61.4002,61.3925,61.4002,1984.0
2015-09-15 12:50:00,79.35,79.35,79.34,79.35,598.0,61.4002,61.4002,61.3925,61.4002,598.0
2015-09-15 12:55:00,79.34,79.35,79.34,79.35,1098.0,61.3925,61.4002,61.3925,61.4002,1098.0
2015-09-15 13:00:00,79.34,79.35,79.34,79.35,2720.0,61.3925,61.4002,61.3925,61.4002,2720.0
2015-09-15 13:05:00,79.35,79.35,79.34,79.35,1976.0,61.4002,61.4002,61.3925,61.4002,1976.0
2015-09-15 13:10:00,79.35,79.35,79.34,79.35,2047.0,61.4002,61.4002,61.3925,61.4002,2047.0
2015-09-15 13:15:00,79.35,79.35,79.3,79.31,9023.0,61.4002,61.4002,61.3615,61.3692,9023.0
2015-09-15 13:20:00,79.31,79.32,79.3,79.31,3544.0,61.3692,61.377,61.3615,61.3692,3544.0
2015-09-15 13:25:00,79.31,79.32,79.3,79.31,8390.0,61.3692,61.377,61.3615,61.3692,8390.0
2015-09-15 13:30:00,79.32,79.32,79.31,79.31,2866.0,61.377,61.377,61.3692,61.3692,2866.0
2015-09-15 13:35:00,79.31,79.32,79.31,79.31,3897.0,61.3692,61.377,61.3692,61.3692,3897.0
2015-09-15 13:40:00,79.31,79.32,79.31,79.31,5738.0,61.3692,61.377,61.3692,61.3692,5738.0
2015-09-15 13:45:00,79.32,79.32,79.31,79.32,1136.0,61.377,61.377,61.3692,61.377,1136.0
2015-09-15 13:50:00,79.33,79.33,79.32,79.33,2283.0,61.3847,61.3847,61.377,61.3847,2283.0
2015-09-15 13:55:00,79.32,79.33,79.32,79.32,1334.0,61.377,61.3847,61.377,61.377,1334.0
2015-09-15 14:00:00,79.32,79.34,79.32,79.32,2437.0,61.377,61.3925,61.377,61.377,2437.0
2015-09-15 14:05:00,79.34,79.34,79.33,79.34,2354.0,61.3925,61.3925,61.3847,61.3925,2354.0
2015-09-15 14:10:00,79.34,79.34,79.32,79.34,1520.0,61.3925,61.3925,61.377,61.3925,1520.0
2015-09-15 14:15:00,79.32,79.34,79.32,79.34,848.0,61.377,61.3925,61.377,61.3925,848.0
2015-09-15 14:20:00,79.33,79.34,79.32,79.33,2392.0,61.3847,61.3925,61.377,61.3847,2392.0
2015-09-15 14:25:00,79.32,79.34,79.32,79.32,1204.0,61.377,61.3925,61.377,61.377,1204.0
2015-09-15 14:30:00,79.32,79.34,79.32,79.32,2264.0,61.377,61.3925,61.377,61.377,2264.0
2015-09-15 14:35:00,79.34,79.34,79.32,79.32,25232.0,61.3925,61.3925,61.377,61.377,25232.0
2015-09-15 14:40:00,79.32,79.33,79.32,79.33,1641.0,61.377,61.3847,61.377,61.3847,1641.0
2015-09-15 14:45:00,79.32,79.33,79.32,79.33,2567.0,61.377,61.3847,61.377,61.3847,2567.0
2015-09-15 14:50:00,79.33,79.33,79.32,79.33,6984.0,61.3847,61.3847,61.377,61.3847,6984.0
2015-09-15 14:55:00,79.32,79.32,79.29,79.31,19930.0,61.377,61.377,61.3538,61.3692,19930.0
2015-09-15 15:00:00,79.3,79.31,79.29,79.3,4952.0,61.3615,61.3692,61.3538,61.3615,4952.0
2015-09-15 15:05:00,79.29,79.3,79.29,79.29,1883.0,61.3538,61.3615,61.3538,61.3538,1883.0
2015-09-15 15:10:00,79.29,79.3,79.29,79.29,5700.0,61.3538,61.3615,61.3538,61.3538,5700.0
2015-09-15 15:15:00,79.3,79.3,79.29,79.3,2494.0,61.3615,61.3615,61.3538,61.3615,2494.0
2015-09-15 15:20:00,79.3,79.3,79.29,79.29,3631.0,61.3615,61.3615,61.3538,61.3538,3631.0
2015-09-15 15:25:00,79.3,79.3,79.29,79.3,5659.0,61.3615,61.3615,61.3538,61.3615,5659.0
2015-09-15 15:30:00,79.29,79.3,79.29,79.3,4748.0,61.3538,61.3615,61.3538,61.3615,4748.0
2015-09-15 15:35:00,79.3,79.3,79.29,79.3,3540.0,61.3615,61.3615,61.3538,61.3615,3540.0
2015-09-15 15:40:00,79.29,79.3,79.29,79.3,3135.0,61.3538,61.3615,61.3538,61.3615,3135.0
2015-09-15 15:45:00,79.29,79.3,79.29,79.3,6957.0,61.3538,61.3615,61.3538,61.3615,6957.0
2015-09-15 15:50:00,79.3,79.3,79.29,79.29,4385.0,61.3615,61.3615,61.3538,61.3538,4385.0
2015-09-15 15:55:00,79.3,79.3,79.29,79.3,5652.0,61.3615,61.3615,61.3538,61.3615,5652.0
2015-09-16 09:30:00,79.35,79.36,79.29,79.32,10611.0,61.4002,61.4079,61.3538,61.377,10611.0
2015-09-16 09:35:00,79.34,79.35,79.3,79.35,1036.0,61.3925,61.4002,61.3615,61.4002,1036.0
2015-09-16 09:40:00,79.32,79.34,79.32,79.34,232.0,61.377,61.3925,61.377,61.3925,232.0
2015-09-16 09:45:00,79.34,79.34,79.27,79.3,6953.0,61.3925,61.3925,61.3383,61.3615,6953.0
2015-09-16 09:50:00,79.29,79.35,79.29,79.3,57058.0,61.3538,61.4002,61.3538,61.3615,57058.0
2015-09-16 09:55:00,79.32,79.33,79.31,79.32,814.0,61.377,61.3847,61.3692,61.377,814.0
2015-09-16 10:00:00,79.3,79.34,79.3,79.34,1968.0,61.3615,61.3925,61.3615,61.3925,1968.0
2015-09-16 10:05:00,79.35,79.35,79.33,79.34,1088.0,61.4002,61.4002,61.3847,61.3925,1088.0
2015-09-16 10:10:00,79.29,79.34,79.29,79.34,5023.0,61.3538,61.3925,61.3538,61.3925,5023.0
2015-09-16 10:15:00,79.33,79.33,79.32,79.33,625.0,61.3847,61.3847,61.377,61.3847,625.0
2015-09-16 10:20:00,79.33,79.34,79.32,79.34,1305.0,61.3847,61.3925,61.377,61.3925,1305.0
2015-09-16 10:25:00,79.35,79.35,79.33,79.34,1214.0,61.4002,61.4002,61.3847,61.3925,1214.0
2015-09-16 10:30:00,79.34,79.34,79.33,79.34,1354.0,61.3925,61.3925,61.3847,61.3925,1354.0
2015-09-16 10:35:00,79.34,79.35,79.33,79.35,8566.0,61.3925,61.4002,61.3847,61.4002,8566.0
2015-09-16 10:40:00,79.33,79.35,79.33,79.33,587.0,61.3847,61.4002,61.3847,61.3847,587.0
2015-09-16 10:45:00,79.34,79.35,79.33,79.35,1986.0,61.3925,61.4002,61.3847,61.4002,1986.0
2015-09-16 10:50:00,79.33,79.35,79.32,79.33,19387.0,61.3847,61.4002,61.377,61.3847,19387.0
2015-09-16 10:55:00,79.31,79.34,79.31,79.33,1252.0,61.3692,61.3925,61.3692,61.3847,1252.0
2015-09-16 11:00:00,79.33,79.35,79.31,79.32,28381.0,61.3847,61.4002,61.3692,61.377,28381.0
2015-09-16 11:05:00,79.32,79.33,79.32,79.32,976.0,61.377,61.3847,61.377,61.377,976.0
2015-09-16 11:10:00,79.35,79.35,79.32,79.34,4275.0,61.4002,61.4002,61.377,61.3925,4275.0
2015-09-16 11:15:00,79.32,79.35,79.32,79.33,1167.0,61.377,61.4002,61.377,61.3847,1167.0
2015-09-16 11:20:00,79.34,79.35,79.33,79.34,1234.0,61.3925,61.4002,61.3847,61.3925,1234.0
2015-09-16 11:25:00,79.32,79.35,79.32,79.34,1885.0,61.377,61.4002,61.377,61.3925,1885.0
2015-09-16 11:30:00,79.35,79.35,79.32,79.35,16531.0,61.4002,61.4002,61.377,61.4002,16531.0
2015-09-16 11:35:00,79.35,79.35,79.34,79.35,860.0,61.4002,61.4002,61.3925,61.4002,860.0
2015-09-16 11:40:00,79.34,79.35,79.34,79.34,2215.0,61.3925,61.4002,61.3925,61.3925,2215.0
2015-09-16 11:45:00,79.34,79.35,79.34,79.35,2191.0,61.3925,61.4002,61.3925,61.4002,2191.0
2015-09-16 11:50:00,79.35,79.36,79.34,79.34,933.0,61.4002,61.4079,61.3925,61.3925,933.0
2015-09-16 11:55:00,79.36,79.36,79.34,79.35,3789.0,61.4079,61.4079,61.3925,61.4002,3789.0
2015-09-16 12:00:00,79.34,79.36,79.34,79.35,2540.0,61.3925,61.4079,61.3925,61.4002,2540.0
2015-09-16 12:05:00,79.35,79.35,79.34,79.35,861.0,61.4002,61.4002,61.3925,61.4002,861.0
2015-09-16 12:10:00,79.35,79.35,79.34,79.35,315.0,61.4002,61.4002,61.3925,61.4002,315.0
2015-09-16 12:15:00,79.34,79.35,79.34,79.35,5288.0,61.3925,61.4002,61.3925,61.4002,5288.0
2015-09-16 12:20:00,79.35,79.35,79.34,79.34,3728.0,61.4002,61.4002,61.3925,61.3925,3728.0
2015-09-16 12:25:00,79.35,79.35,79.34,79.35,1414.0,61.4002,61.4002,61.3925,61.4002,1414.0
2015-09-16 12:30:00,79.35,79.35,79.34,79.34,2639.0,61.4002,61.4002,61.3925,61.3925,2639.0
2015-09-16 12:35:00,79.34,79.35,79.34,79.35,1234.0,61.3925,61.4002,61.3925,61.4002,1234.0
2015-09-16 12:40:00,79.34,79.35,79.33,79.33,1632.0,61.3925,61.4002,61.3847,61.3847,1632.0
2015-09-16 12:45:00,79.33,79.34,79.33,79.33,2382.0,61.3847,61.3925,61.3847,61.3847,2382.0
2015-09-16 12:50:00,79.34,79.34,79.33,79.33,351.0,61.3925,61.3925,61.3847,61.3847,351.0
2015-09-16 12:55:00,79.34,79.34,79.33,79.33,3723.0,61.3925,61.3925,61.3847,61.3847,3723.0
2015-09-16 13:00:00,79.33,79.34,79.33,79.34,1446.0,61.3847,61.3925,61.3847,61.3925,1446.0
2015-09-16 13:05:00,79.33,79.34,79.33,79.34,11543.0,61.3847,61.3925,61.3847,61.3925,11543.0
2015-09-16 13:10:00,79.34,79.34,79.33,79.34,3177.0,61.3925,61.3925,61.3847,61.3925,3177.0
2015-09-16 13:15:00,79.33,79.34,79.33,79.34,565.0,61.3847,61.3925,61.3847,61.3925,565.0
2015-09-16 13:20:00,79.34,79.34,79.33,79.34,2588.0,61.3925,61.3925,61.3847,61.3925,2588.0
2015-09-16 13:25:00,79.34,79.34,79.32,79.33,6647.0,61.3925,61.3925,61.377,61.3847,6647.0
2015-09-16 13:30:00,79.33,79.34,79.33,79.34,4092.0,61.3847,61.3925,61.3847,61.3925,4092.0
2015-09-16 13:35:00,79.33,79.34,79.33,79.34,1675.0,61.3847,61.3925,61.3847,61.3925,1675.0
2015-09-16 13:40:00,79.34,79.34,79.31,79.32,5622.0,61.3925,61.3925,61.3692,61.377,5622.0
2015-09-16 13:45:00,79.33,79.33,79.3,79.33,69388.0,61.3847,61.3847,61.3615,61.3847,69388.0
2015-09-16 13:50:00,79.32,79.33,79.32,79.32,3420.0,61.377,61.3847,61.377,61.377,3420.0
2015-09-16 13:55:00,79.32,79.33,79.32,79.33,2438.0,61.377,61.3847,61.377,61.3847,2438.0
2015-09-16 14:00:00,79.32,79.33,79.3,79.3,3146.0,61.377,61.3847,61.3615,61.3615,3146.0
2015-09-16 14:05:00,79.3,79.32,79.3,79.31,3412.0,61.3615,61.377,61.3615,61.3692,3412.0
2015-09-16 14:10:00,79.32,79.32,79.3,79.32,1724.0,61.377,61.377,61.3615,61.377,1724.0
2015-09-16 14:15:00,79.32,79.32,79.31,79.31,815.0,61.377,61.377,61.3692,61.3692,815.0
2015-09-16 14:20:00,79.3,79.32,79.3,79.3,2603.0,61.3615,61.377,61.3615,61.3615,2603.0
2015-09-16 14:25:00,79.31,79.32,79.3,79.31,6880.0,61.3692,61.377,61.3615,61.3692,6880.0
2015-09-16 14:30:00,79.31,79.32,79.3,79.31,2948.0,61.3692,61.377,61.3615,61.3692,2948.0
2015-09-16 14:35:00,79.31,79.32,79.3,79.3,2084.0,61.3692,61.377,61.3615,61.3615,2084.0
2015-09-16 14:40:00,79.32,79.32,79.3,79.31,1811.0,61.377,61.377,61.3615,61.3692,1811.0
2015-09-16 14:45:00,79.31,79.32,79.3,79.3,5061.0,61.3692,61.377,61.3615,61.3615,5061.0
2015-09-16 14:50:00,79.3,79.31,79.28,79.28,10500.0,61.3615,61.3692,61.346,61.346,10500.0
2015-09-16 14:55:00,79.29,79.3,79.28,79.28,2150.0,61.3538,61.3615,61.346,61.346,2150.0
2015-09-16 15:00:00,79.29,79.31,79.28,79.31,5416.0,61.3538,61.3692,61.346,61.3692,5416.0
2015-09-16 15:05:00,79.31,79.31,79.29,79.31,5261.0,61.3692,61.3692,61.3538,61.3692,5261.0
2015-09-16 15:10:00,79.31,79.31,79.29,79.29,2950.0,61.3692,61.3692,61.3538,61.3538,2950.0
2015-09-16 15:15:00,79.29,79.31,79.29,79.3,2739.0,61.3538,61.3692,61.3538,61.3615,2739.0
2015-09-16 15:20:00,79.3,79.3,79.29,79.3,591.0,61.3615,61.3615,61.3538,61.3615,591.0
2015-09-16 15:25:00,79.3,79.3,79.29,79.3,2868.0,61.3615,61.3615,61.3538,61.3615,2868.0
2015-09-16 15:30:00,79.3,79.31,79.29,79.31,6800.0,61.3615,61.3692,61.3538,61.3692,6800.0
2015-09-16 15:35:00,79.31,79.31,79.3,79.31,2563.0,61.3692,61.3692,61.3615,61.3692,2563.0
2015-09-16 15:40:00,79.31,79.31,79.29,79.29,8087.0,61.3692,61.3692,61.3538,61.3538,8087.0
2015-09-16 15:45:00,79.3,79.3,79.29,79.3,3723.0,61.3615,61.3615,61.3538,61.3615,3723.0
2015-09-16 15:50:00,79.3,79.31,79.29,79.3,9073.0,61.3615,61.3692,61.3538,61.3615,9073.0
2015-09-16 15:55:00,79.3,79.31,79.25,79.3,34015.0,61.3615,61.3692,61.3228,61.3615,34015.0
2015-09-17 09:30:00,79.24,79.26,79.22,79.24,11536.0,61.3151,61.3306,61.2996,61.3151,11536.0
2015-09-17 09:35:00,79.27,79.3,79.26,79.3,308.0,61.3383,61.3615,61.3306,61.3615,308.0
2015-09-17 09:40:00,79.28,79.28,79.25,79.28,1981.0,61.346,61.346,61.3228,61.346,1981.0
2015-09-17 09:45:00,79.25,79.29,79.25,79.29,1948.0,61.3228,61.3538,61.3228,61.3538,1948.0
2015-09-17 09:50:00,79.27,79.29,79.27,79.28,1811.0,61.3383,61.3538,61.3383,61.346,1811.0
2015-09-17 09:55:00,79.27,79.28,79.24,79.25,30568.0,61.3383,61.346,61.3151,61.3228,30568.0
2015-09-17 10:00:00,79.25,79.25,79.24,79.25,5625.0,61.3228,61.3228,61.3151,61.3228,5625.0
2015-09-17 10:05:00,79.25,79.25,79.24,79.24,4640.0,61.3228,61.3228,61.3151,61.3151,4640.0
2015-09-17 10:10:00,79.25,79.25,79.24,79.24,2204.0,61.3228,61.3228,61.3151,61.3151,2204.0
2015-09-17 10:15:00,79.24,79.25,79.24,79.25,1340.0,61.3151,61.3228,61.3151,61.3228,1340.0
2015-09-17 10:20:00,79.24,79.25,79.24,79.24,3619.0,61.3151,61.3228,61.3151,61.3151,3619.0
2015-09-17 10:25:00,79.24,79.25,79.24,79.24,4325.0,61.3151,61.3228,61.3151,61.3151,4325.0
2015-09-17 10:30:00,79.24,79.25,79.24,79.24,4882.0,61.3151,61.3228,61.3151,61.3151,4882.0
2015-09-17 10:35:00,79.24,79.25,79.24,79.24,800.0,61.3151,61.3228,61.3151,61.3151,800.0
2015-09-17 10:40:00,79.24,79.25,79.24,79.24,5769.0,61.3151,61.3228,61.3151,61.3151,5769.0
2015-09-17 10:45:00,79.24,79.25,79.24,79.24,3408.0,61.3151,61.3228,61.3151,61.3151,3408.0
2015-09-17 10:50:00,79.24,79.25,79.24,79.25,5220.0,61.3151,61.3228,61.3151,61.3228,5220.0
2015-09-17 10:55:00,79.25,79.25,79.24,79.24,6915.0,61.3228,61.3228,61.3151,61.3151,6915.0
2015-09-17 11:00:00,79.26,79.26,79.25,79.26,105.0,61.3306,61.3306,61.3228,61.3306,105.0
2015-09-17 11:05:00,79.26,79.27,79.25,79.27,2269.0,61.3306,61.3383,61.3228,61.3383,2269.0
2015-09-17 11:10:00,79.26,79.27,79.26,79.26,1172.0,61.3306,61.3383,61.3306,61.3306,1172.0
2015-09-17 11:15:00,79.28,79.28,79.26,79.26,1390.0,61.346,61.346,61.3306,61.3306,1390.0
2015-09-17 11:20:00,79.28,79.28,79.26,79.28,568.0,61.346,61.346,61.3306,61.346,568.0
2015-09-17 11:25:00,79.28,79.28,79.26,79.27,597.0,61.346,61.346,61.3306,61.3383,597.0
2015-09-17 11:30:00,79.26,79.28,79.26,79.28,300.0,61.3306,61.346,61.3306,61.346,300.0
2015-09-17 11:35:00,79.28,79.28,79.28,79.28,0.0,61.346,61.346,61.346,61.346,0.0
2015-09-17 11:40:00,79.28,79.28,79.28,79.28,0.0,61.346,61.346,61.346,61.346,0.0
2015-09-17 11:45:00,79.28,79.29,79.28,79.29,1925.0,61.346,61.3538,61.346,61.3538,1925.0
2015-09-17 11:50:00,79.28,79.29,79.28,79.29,747.0,61.346,61.3538,61.346,61.3538,747.0
2015-09-17 11:55:00,79.28,79.29,79.28,79.28,484.0,61.346,61.3538,61.346,61.346,484.0
2015-09-17 12:00:00,79.28,79.28,79.28,79.28,0.0,61.346,61.346,61.346,61.346,0.0
2015-09-17 12:05:00,79.28,79.29,79.26,79.26,431.0,61.346,61.3538,61.3306,61.3306,431.0
2015-09-17 12:10:00,79.28,79.28,79.26,79.26,4102.0,61.346,61.346,61.3306,61.3306,4102.0
2015-09-17 12:15:00,79.25,79.26,79.25,79.26,250.0,61.3228,61.3306,61.3228,61.3306,250.0
2015-09-17 12:20:00,79.26,79.26,79.23,79.23,5933.0,61.3306,61.3306,61.3073,61.3073,5933.0
2015-09-17 12:25:00,79.24,79.25,79.23,79.24,6138.0,61.3151,61.3228,61.3073,61.3151,6138.0
2015-09-17 12:30:00,79.25,79.25,79.23,79.23,2480.0,61.3228,61.3228,61.3073,61.3073,2480.0
2015-09-17 12:35:00,79.24,79.24,79.23,79.24,1087.0,61.3151,61.3151,61.3073,61.3151,1087.0
2015-09-17 12:40:00,79.23,79.24,79.23,79.24,3429.0,61.3073,61.3151,61.3073,61.3151,3429.0
2015-09-17 12:45:00,79.24,79.24,79.23,79.24,297.0,61.3151,61.3151,61.3073,61.3151,297.0
2015-09-17 12:50:00,79.24,79.24,79.22,79.23,5338.0,61.3151,61.3151,61.2996,61.3073,5338.0
2015-09-17 12:55:00,79.23,79.25,79.23,79.23,1283.0,61.3073,61.3228,61.3073,61.3073,1283.0
2015-09-17 13:00:00,79.25,79.26,79.24,79.26,913.0,61.3228,61.3306,61.3151,61.3306,913.0
2015-09-17 13:05:00,79.27,79.27,79.26,79.26,811.0,61.3383,61.3383,61.3306,61.3306,811.0
2015-09-17 13:10:00,79.26,79.27,79.26,79.27,3632.0,61.3306,61.3383,61.3306,61.3383,3632.0
2015-09-17 13:15:00,79.27,79.27,79.26,79.27,1700.0,61.3383,61.3383,61.3306,61.3383,1700.0
2015-09-17 13:20:00,79.26,79.27,79.26,79.27,385.0,61.3306,61.3383,61.3306,61.3383,385.0
2015-09-17 13:25:00,79.28,79.29,79.26,79.28,1335.0,61.346,61.3538,61.3306,61.346,1335.0
2015-09-17 13:30:00,79.29,79.32,79.29,79.31,6280.0,61.3538,61.377,61.3538,61.3692,6280.0
2015-09-17 13:35:00,79.32,79.32,79.31,79.31,4229.0,61.377,61.377,61.3692,61.3692,4229.0
2015-09-17 13:40:00,79.31,79.31,79.31,79.31,0.0,61.3692,61.3692,61.3692,61.3692,0.0
2015-09-17 13:45:00,79.31,79.33,79.31,79.33,2395.0,61.3692,61.3847,61.3692,61.3847,2395.0
2015-09-17 13:50:00,79.32,79.33,79.32,79.32,4460.0,61.377,61.3847,61.377,61.377,4460.0
2015-09-17 13:55:00,79.33,79.37,79.32,79.34,13014.0,61.3847,61.4157,61.377,61.3925,13014.0
2015-09-17 14:00:00,79.35,79.48,79.35,79.4,12476.0,61.4002,61.5008,61.4002,61.4389,12476.0
2015-09-17 14:05:00,79.42,79.45,79.41,79.45,1416.0,61.4544,61.4776,61.4466,61.4776,1416.0
2015-09-17 14:10:00,79.44,79.46,79.43,79.45,27361.0,61.4698,61.4853,61.4621,61.4776,27361.0
2015-09-17 14:15:00,79.45,79.46,79.43,79.46,5607.0,61.4776,61.4853,61.4621,61.4853,5607.0
2015-09-17 14:20:00,79.46,79.46,79.44,79.46,5135.0,61.4853,61.4853,61.4698,61.4853,5135.0
2015-09-17 14:25:00,79.46,79.47,79.45,79.45,9348.0,61.4853,61.4931,61.4776,61.4776,9348.0
2015-09-17 14:30:00,79.46,79.47,79.43,79.43,1682.0,61.4853,61.4931,61.4621,61.4621,1682.0
2015-09-17 14:35:00,79.47,79.48,79.44,79.48,3524.0,61.4931,61.5008,61.4698,61.5008,3524.0
2015-09-17 14:40:00,79.48,79.53,79.46,79.53,9726.0,61.5008,61.5395,61.4853,61.5395,9726.0
2015-09-17 14:45:00,79.53,79.54,79.52,79.53,11888.0,61.5395,61.5472,61.5317,61.5395,11888.0
2015-09-17 14:50:00,79.53,79.54,79.52,79.53,5149.0,61.5395,61.5472,61.5317,61.5395,5149.0
2015-09-17 14:55:00,79.52,79.53,79.52,79.53,532.0,61.5317,61.5395,61.5317,61.5395,532.0
2015-09-17 15:00:00,79.52,79.53,79.51,79.53,6974.0,61.5317,61.5395,61.524,61.5395,6974.0
2015-09-17 15:05:00,79.51,79.53,79.51,79.51,2155.0,61.524,61.5395,61.524,61.524,2155.0
2015-09-17 15:10:00,79.53,79.53,79.51,79.52,5395.0,61.5395,61.5395,61.524,61.5317,5395.0
2015-09-17 15:15:00,79.53,79.53,79.52,79.53,1191.0,61.5395,61.5395,61.5317,61.5395,1191.0
2015-09-17 15:20:00,79.53,79.55,79.52,79.52,1724.0,61.5395,61.555,61.5317,61.5317,1724.0
2015-09-17 15:25:00,79.54,79.54,79.52,79.54,2982.0,61.5472,61.5472,61.5317,61.5472,2982.0
2015-09-17 15:30:00,79.54,79.54,79.52,79.52,2743.0,61.5472,61.5472,61.5317,61.5317,2743.0
2015-09-17 15:35:00,79.53,79.53,79.52,79.52,8081.0,61.5395,61.5395,61.5317,61.5317,8081.0
2015-09-17 15:40:00,79.54,79.54,79.53,79.53,2941.0,61.5472,61.5472,61.5395,61.5395,2941.0
2015-09-17 15:45:00,79.53,79.55,79.53,79.55,1400.0,61.5395,61.555,61.5395,61.555,1400.0
2015-09-17 15:50:00,79.55,79.55,79.54,79.54,5240.0,61.555,61.555,61.5472,61.5472,5240.0
2015-09-17 15:55:00,79.55,79.56,79.54,79.56,3507.0,61.555,61.5627,61.5472,61.5627,3507.0
2015-09-18 09:30:00,79.57,79.57,79.53,79.54,6996.0,61.5704,61.5704,61.5395,61.5472,6996.0
2015-09-18 09:35:00,79.55,79.55,79.54,79.55,125.0,61.555,61.555,61.5472,61.555,125.0
2015-09-18 09:40:00,79.56,79.56,79.55,79.55,1426.0,61.5627,61.5627,61.555,61.555,1426.0
2015-09-18 09:45:00,79.54,79.56,79.53,79.56,55207.0,61.5472,61.5627,61.5395,61.5627,55207.0
2015-09-18 09:50:00,79.53,79.56,79.53,79.56,2302.0,61.5395,61.5627,61.5395,61.5627,2302.0
2015-09-18 09:55:00,79.56,79.56,79.53,79.53,3505.0,61.5627,61.5627,61.5395,61.5395,3505.0
2015-09-18 10:00:00,79.54,79.57,79.54,79.57,6339.0,61.5472,61.5704,61.5472,61.5704,6339.0
2015-09-18 10:05:00,79.56,79.57,79.56,79.56,500.0,61.5627,61.5704,61.5627,61.5627,500.0
2015-09-18 10:10:00,79.57,79.58,79.56,79.57,1750.0,61.5704,61.5782,61.5627,61.5704,1750.0
2015-09-18 10:15:00,79.58,79.58,79.56,79.57,10688.0,61.5782,61.5782,61.5627,61.5704,10688.0
2015-09-18 10:20:00,79.56,79.57,79.56,79.57,1671.0,61.5627,61.5704,61.5627,61.5704,1671.0
2015-09-18 10:25:00,79.56,79.57,79.55,79.55,6453.0,61.5627,61.5704,61.555,61.555,6453.0
2015-09-18 10:30:00,79.56,79.56,79.55,79.55,750.0,61.5627,61.5627,61.555,61.555,750.0
2015-09-18 10:35:00,79.56,79.56,79.55,79.55,3381.0,61.5627,61.5627,61.555,61.555,3381.0
2015-09-18 10:40:00,79.55,79.56,79.55,79.56,2182.0,61.555,61.5627,61.555,61.5627,2182.0
2015-09-18 10:45:00,79.55,79.56,79.54,79.54,3225.0,61.555,61.5627,61.5472,61.5472,3225.0
2015-09-18 10:50:00,79.55,79.55,79.54,79.54,2496.0,61.555,61.555,61.5472,61.5472,2496.0
2015-09-18 10:55:00,79.55,79.55,79.53,79.53,4914.0,61.555,61.555,61.5395,61.5395,4914.0
2015-09-18 11:00:00,79.54,79.54,79.51,79.52,3537.0,61.5472,61.5472,61.524,61.5317,3537.0
2015-09-18 11:05:00,79.53,79.53,79.51,79.52,1479.0,61.5395,61.5395,61.524,61.5317,1479.0
2015-09-18 11:10:00,79.52,79.52,79.51,79.52,5716.0,61.5317,61.5317,61.524,61.5317,5716.0
2015-09-18 11:15:00,79.52,79.54,79.51,79.53,7108.0,61.5317,61.5472,61.524,61.5395,7108.0
2015-09-18 11:20:00,79.52,79.53,79.51,79.53,5209.0,61.5317,61.5395,61.524,61.5395,5209.0
2015-09-18 11:25:00,79.53,79.53,79.52,79.52,1930.0,61.5395,61.5395,61.5317,61.5317,1930.0
2015-09-18 11:30:00,79.52,79.53,79.52,79.53,4987.0,61.5317,61.5395,61.5317,61.5395,4987.0
2015-09-18 11:35:00,79.53,79.53,79.52,79.53,2558.0,61.5395,61.5395,61.5317,61.5395,2558.0
2015-09-18 11:40:00,79.53,79.53,79.51,79.52,939.0,61.5395,61.5395,61.524,61.5317,939.0
2015-09-18 11:45:00,79.52,79.52,79.51,79.52,438.0,61.5317,61.5317,61.524,61.5317,438.0
2015-09-18 11:50:00,79.51,79.52,79.51,79.51,1100.0,61.524,61.5317,61.524,61.524,1100.0
2015-09-18 11:55:00,79.51,79.54,79.51,79.54,5750.0,61.524,61.5472,61.524,61.5472,5750.0
2015-09-18 12:00:00,79.53,79.53,79.51,79.52,2448.0,61.5395,61.5395,61.524,61.5317,2448.0
2015-09-18 12:05:00,79.52,79.52,79.51,79.51,4483.0,61.5317,61.5317,61.524,61.524,4483.0
2015-09-18 12:10:00,79.53,79.53,79.51,79.53,3150.0,61.5395,61.5395,61.524,61.5395,3150.0
2015-09-18 12:15:00,79.53,79.55,79.52,79.55,2614.0,61.5395,61.555,61.5317,61.555,2614.0
2015-09-18 12:20:00,79.55,79.55,79.54,79.54,480.0,61.555,61.555,61.5472,61.5472,480.0
2015-09-18 12:25:00,79.55,79.55,79.54,79.55,580.0,61.555,61.555,61.5472,61.555,580.0
2015-09-18 12:30:00,79.55,79.55,79.54,79.54,2547.0,61.555,61.555,61.5472,61.5472,2547.0
2015-09-18 12:35:00,79.55,79.56,79.53,79.53,6742.0,61.555,61.5627,61.5395,61.5395,6742.0
2015-09-18 12:40:00,79.53,79.56,79.52,79.56,44641.0,61.5395,61.5627,61.5317,61.5627,44641.0
2015-09-18 12:45:00,79.55,79.56,79.52,79.56,23100.0,61.555,61.5627,61.5317,61.5627,23100.0
2015-09-18 12:50:00,79.56,79.57,79.53,79.55,22533.0,61.5627,61.5704,61.5395,61.555,22533.0
2015-09-18 12:55:00,79.55,79.56,79.53,79.56,13526.0,61.555,61.5627,61.5395,61.5627,13526.0
2015-09-18 13:00:00,79.56,79.57,79.54,79.55,8229.0,61.5627,61.5704,61.5472,61.555,8229.0
2015-09-18 13:05:00,79.56,79.56,79.54,79.56,3166.0,61.5627,61.5627,61.5472,61.5627,3166.0
2015-09-18 13:10:00,79.55,79.56,79.54,79.56,6274.0,61.555,61.5627,61.5472,61.5627,6274.0
2015-09-18 13:15:00,79.55,79.56,79.54,79.56,3595.0,61.555,61.5627,61.5472,61.5627,3595.0
2015-09-18 13:20:00,79.56,79.56,79.55,79.56,2365.0,61.5627,61.5627,61.555,61.5627,2365.0
2015-09-18 13:25:00,79.56,79.56,79.55,79.56,358.0,61.5627,61.5627,61.555,61.5627,358.0
2015-09-18 13:30:00,79.55,79.56,79.55,79.55,2167.0,61.555,61.5627,61.555,61.555,2167.0
2015-09-18 13:35:00,79.55,79.56,79.55,79.56,341.0,61.555,61.5627,61.555,61.5627,341.0
2015-09-18 13:40:00,79.56,79.56,79.54,79.54,2077.0,61.5627,61.5627,61.5472,61.5472,2077.0
2015-09-18 13:45:00,79.54,79.56,79.54,79.56,2859.0,61.5472,61.5627,61.5472,61.5627,2859.0
2015-09-18 13:50:00,79.56,79.57,79.54,79.57,8045.0,61.5627,61.5704,61.5472,61.5704,8045.0
2015-09-18 13:55:00,79.57,79.57,79.56,79.56,1841.0,61.5704,61.5704,61.5627,61.5627,1841.0
2015-09-18 14:00:00,79.56,79.57,79.56,79.56,3534.0,61.5627,61.5704,61.5627,61.5627,3534.0
2015-09-18 14:05:00,79.57,79.57,79.56,79.57,5753.0,61.5704,61.5704,61.5627,61.5704,5753.0
2015-09-18 14:10:00,79.57,79.57,79.56,79.57,1398.0,61.5704,61.5704,61.5627,61.5704,1398.0
2015-09-18 14:15:00,79.56,79.57,79.56,79.56,8691.0,61.5627,61.5704,61.5627,61.5627,8691.0
2015-09-18 14:20:00,79.56,79.57,79.56,79.56,3068.0,61.5627,61.5704,61.5627,61.5627,3068.0
2015-09-18 14:25:00,79.57,79.57,79.56,79.56,5109.0,61.5704,61.5704,61.5627,61.5627,5109.0
2015-09-18 14:30:00,79.56,79.57,79.56,79.57,2074.0,61.5627,61.5704,61.5627,61.5704,2074.0
2015-09-18 14:35:00,79.56,79.57,79.56,79.57,3182.0,61.5627,61.5704,61.5627,61.5704,3182.0
2015-09-18 14:40:00,79.57,79.57,79.56,79.57,1736.0,61.5704,61.5704,61.5627,61.5704,1736.0
2015-09-18 14:45:00,79.57,79.58,79.56,79.56,3750.0,61.5704,61.5782,61.5627,61.5627,3750.0
2015-09-18 14:50:00,79.56,79.57,79.56,79.57,3793.0,61.5627,61.5704,61.5627,61.5704,3793.0
2015-09-18 14:55:00,79.57,79.57,79.56,79.57,9583.0,61.5704,61.5704,61.5627,61.5704,9583.0
2015-09-18 15:00:00,79.57,79.57,79.56,79.57,4509.0,61.5704,61.5704,61.5627,61.5704,4509.0
2015-09-18 15:05:00,79.57,79.57,79.56,79.57,3349.0,61.5704,61.5704,61.5627,61.5704,3349.0
2015-09-18 15:10:00,79.57,79.57,79.55,79.55,21969.0,61.5704,61.5704,61.555,61.555,21969.0
2015-09-18 15:15:00,79.56,79.56,79.54,79.56,2798.0,61.5627,61.5627,61.5472,61.5627,2798.0
2015-09-18 15:20:00,79.54,79.56,79.54,79.55,1262.0,61.5472,61.5627,61.5472,61.555,1262.0
2015-09-18 15:25:00,79.56,79.56,79.55,79.56,8802.0,61.5627,61.5627,61.555,61.5627,8802.0
2015-09-18 15:30:00,79.56,79.56,79.55,79.55,11810.0,61.5627,61.5627,61.555,61.555,11810.0
2015-09-18 15:35:00,79.56,79.57,79.55,79.56,4972.0,61.5627,61.5704,61.555,61.5627,4972.0
2015-09-18 15:40:00,79.56,79.56,79.55,79.56,13705.0,61.5627,61.5627,61.555,61.5627,13705.0
2015-09-18 15:45:00,79.56,79.56,79.55,79.56,12593.0,61.5627,61.5627,61.555,61.5627,12593.0
2015-09-18 15:50:00,79.56,79.57,79.55,79.56,8315.0,61.5627,61.5704,61.555,61.5627,8315.0
2015-09-18 15:55:00,79.56,79.56,79.55,79.56,7357.0,61.5627,61.5627,61.555,61.5627,7357.0
2015-09-21 09:30:00,79.54,79.54,79.53,79.53,14742.0,61.5472,61.5472,61.5395,61.5395,14742.0
2015-09-21 09:35:00,79.53,79.54,79.53,79.53,4058.0,61.5395,61.5472,61.5395,61.5395,4058.0
2015-09-21 09:40:00,79.52,79.54,79.52,79.53,8475.0,61.5317,61.5472,61.5317,61.5395,8475.0
2015-09-21 09:45:00,79.54,79.54,79.53,79.54,1628.0,61.5472,61.5472,61.5395,61.5472,1628.0
2015-09-21 09:50:00,79.52,79.54,79.52,79.53,3217.0,61.5317,61.5472,61.5317,61.5395,3217.0
2015-09-21 09:55:00,79.53,79.54,79.52,79.52,2985.0,61.5395,61.5472,61.5317,61.5317,2985.0
2015-09-21 10:00:00,79.53,79.54,79.52,79.52,1105.0,61.5395,61.5472,61.5317,61.5317,1105.0
2015-09-21 10:05:00,79.53,79.54,79.52,79.52,1783.0,61.5395,61.5472,61.5317,61.5317,1783.0
2015-09-21 10:10:00,79.53,79.54,79.53,79.53,341.0,61.5395,61.5472,61.5395,61.5395,341.0
2015-09-21 10:15:00,79.54,79.54,79.52,79.52,4360.0,61.5472,61.5472,61.5317,61.5317,4360.0
2015-09-21 10:20:00,79.52,79.53,79.52,79.52,1857.0,61.5317,61.5395,61.5317,61.5317,1857.0
2015-09-21 10:25:00,79.53,79.53,79.52,79.52,300.0,61.5395,61.5395,61.5317,61.5317,300.0
2015-09-21 10:30:00,79.53,79.53,79.52,79.53,6102.0,61.5395,61.5395,61.5317,61.5395,6102.0
2015-09-21 10:35:00,79.53,79.53,79.52,79.53,14248.0,61.5395,61.5395,61.5317,61.5395,14248.0
2015-09-21 10:40:00,79.52,79.53,79.52,79.53,22582.0,61.5317,61.5395,61.5317,61.5395,22582.0
2015-09-21 10:45:00,79.53,79.53,79.5,79.51,48715.0,61.5395,61.5395,61.5163,61.524,48715.0
2015-09-21 10:50:00,79.52,79.52,79.51,79.51,4798.0,61.5317,61.5317,61.524,61.524,4798.0
2015-09-21 10:55:00,79.51,79.52,79.51,79.51,4850.0,61.524,61.5317,61.524,61.524,4850.0
2015-09-21 11:00:00,79.52,79.52,79.5,79.51,5270.0,61.5317,61.5317,61.5163,61.524,5270.0
2015-09-21 11:05:00,79.51,79.51,79.5,79.5,2157.0,61.524,61.524,61.5163,61.5163,2157.0
2015-09-21 11:10:00,79.51,79.51,79.5,79.51,5973.0,61.524,61.524,61.5163,61.524,5973.0
2015-09-21 11:15:00,79.51,79.52,79.51,79.52,3569.0,61.524,61.5317,61.524,61.5317,3569.0
2015-09-21 11:20:00,79.52,79.52,79.51,79.52,4865.0,61.5317,61.5317,61.524,61.5317,4865.0
2015-09-21 11:25:00,79.52,79.52,79.51,79.51,6444.0,61.5317,61.5317,61.524,61.524,6444.0
2015-09-21 11:30:00,79.52,79.53,79.51,79.53,10600.0,61.5317,61.5395,61.524,61.5395,10600.0
2015-09-21 11:35:00,79.52,79.53,79.51,79.53,1784.0,61.5317,61.5395,61.524,61.5395,1784.0
2015-09-21 11:40:00,79.53,79.53,79.51,79.53,3326.0,61.5395,61.5395,61.524,61.5395,3326.0
2015-09-21 11:45:00,79.53,79.53,79.51,79.51,5906.0,61.5395,61.5395,61.524,61.524,5906.0
2015-09-21 11:50:00,79.53,79.53,79.52,79.53,3648.0,61.5395,61.5395,61.5317,61.5395,3648.0
2015-09-21 11:55:00,79.53,79.53,79.52,79.53,650.0,61.5395,61.5395,61.5317,61.5395,650.0
2015-09-21 12:00:00,79.52,79.53,79.52,79.53,4552.0,61.5317,61.5395,61.5317,61.5395,4552.0
2015-09-21 12:05:00,79.53,79.53,79.52,79.53,580.0,61.5395,61.5395,61.5317,61.5395,580.0
2015-09-21 12:10:00,79.53,79.53,79.52,79.52,2300.0,61.5395,61.5395,61.5317,61.5317,2300.0
2015-09-21 12:15:00,79.53,79.53,79.52,79.53,755.0,61.5395,61.5395,61.5317,61.5395,755.0
2015-09-21 12:20:00,79.53,79.53,79.52,79.52,2164.0,61.5395,61.5395,61.5317,61.5317,2164.0
2015-09-21 12:25:00,79.53,79.53,79.52,79.52,1228.0,61.5395,61.5395,61.5317,61.5317,1228.0
2015-09-21 12:30:00,79.52,79.53,79.52,79.53,18253.0,61.5317,61.5395,61.5317,61.5395,18253.0
2015-09-21 12:35:00,79.52,79.53,79.52,79.53,2266.0,61.5317,61.5395,61.5317,61.5395,2266.0
2015-09-21 12:40:00,79.52,79.53,79.52,79.53,405.0,61.5317,61.5395,61.5317,61.5395,405.0
2015-09-21 12:45:00,79.53,79.53,79.52,79.52,1668.0,61.5395,61.5395,61.5317,61.5317,1668.0
2015-09-21 12:50:00,79.53,79.53,79.52,79.53,4652.0,61.5395,61.5395,61.5317,61.5395,4652.0
2015-09-21 12:55:00,79.53,79.53,79.52,79.52,487.0,61.5395,61.5395,61.5317,61.5317,487.0
2015-09-21 13:00:00,79.53,79.53,79.52,79.52,4749.0,61.5395,61.5395,61.5317,61.5317,4749.0
2015-09-21 13:05:00,79.53,79.53,79.52,79.53,9764.0,61.5395,61.5395,61.5317,61.5395,9764.0
2015-09-21 13:10:00,79.53,79.53,79.52,79.53,2746.0,61.5395,61.5395,61.5317,61.5395,2746.0
2015-09-21 13:15:00,79.53,79.53,79.52,79.52,720.0,61.5395,61.5395,61.5317,61.5317,720.0
2015-09-21 13:20:00,79.53,79.53,79.52,79.53,2196.0,61.5395,61.5395,61.5317,61.5395,2196.0
2015-09-21 13:25:00,79.53,79.53,79.52,79.53,15220.0,61.5395,61.5395,61.5317,61.5395,15220.0
2015-09-21 13:30:00,79.53,79.53,79.52,79.52,719.0,61.5395,61.5395,61.5317,61.5317,719.0
2015-09-21 13:35:00,79.52,79.53,79.52,79.53,3088.0,61.5317,61.5395,61.5317,61.5395,3088.0
2015-09-21 13:40:00,79.52,79.53,79.51,79.52,14457.0,61.5317,61.5395,61.524,61.5317,14457.0
2015-09-21 13:45:00,79.51,79.52,79.51,79.52,1574.0,61.524,61.5317,61.524,61.5317,1574.0
2015-09-21 13:50:00,79.52,79.52,79.51,79.51,13384.0,61.5317,61.5317,61.524,61.524,13384.0
2015-09-21 13:55:00,79.51,79.52,79.51,79.52,3325.0,61.524,61.5317,61.524,61.5317,3325.0
2015-09-21 14:00:00,79.52,79.52,79.51,79.52,2202.0,61.5317,61.5317,61.524,61.5317,2202.0
2015-09-21 14:05:00,79.52,79.52,79.51,79.51,8954.0,61.5317,61.5317,61.524,61.524,8954.0
2015-09-21 14:10:00,79.51,79.52,79.51,79.52,481.0,61.524,61.5317,61.524,61.5317,481.0
2015-09-21 14:15:00,79.52,79.52,79.51,79.52,1257.0,61.5317,61.5317,61.524,61.5317,1257.0
2015-09-21 14:20:00,79.52,79.52,79.51,79.52,2634.0,61.5317,61.5317,61.524,61.5317,2634.0
2015-09-21 14:25:00,79.52,79.52,79.51,79.51,1390.0,61.5317,61.5317,61.524,61.524,1390.0
2015-09-21 14:30:00,79.51,79.52,79.51,79.51,10293.0,61.524,61.5317,61.524,61.524,10293.0
2015-09-21 14:35:00,79.52,79.52,79.51,79.51,4694.0,61.5317,61.5317,61.524,61.524,4694.0
2015-09-21 14:40:00,79.51,79.52,79.51,79.52,3201.0,61.524,61.5317,61.524,61.5317,3201.0
2015-09-21 14:45:00,79.52,79.52,79.51,79.51,2915.0,61.5317,61.5317,61.524,61.524,2915.0
2015-09-21 14:50:00,79.52,79.53,79.51,79.52,12993.0,61.5317,61.5395,61.524,61.5317,12993.0
2015-09-21 14:55:00,79.52,79.53,79.52,79.52,3269.0,61.5317,61.5395,61.5317,61.5317,3269.0
2015-09-21 15:00:00,79.53,79.53,79.52,79.52,2174.0,61.5395,61.5395,61.5317,61.5317,2174.0
2015-09-21 15:05:00,79.53,79.53,79.52,79.52,4269.0,61.5395,61.5395,61.5317,61.5317,4269.0
2015-09-21 15:10:00,79.53,79.53,79.52,79.52,600.0,61.5395,61.5395,61.5317,61.5317,600.0
2015-09-21 15:15:00,79.52,79.53,79.52,79.52,3194.0,61.5317,61.5395,61.5317,61.5317,3194.0
2015-09-21 15:20:00,79.53,79.54,79.52,79.53,5079.0,61.5395,61.5472,61.5317,61.5395,5079.0
2015-09-21 15:25:00,79.54,79.56,79.54,79.55,19126.0,61.5472,61.5627,61.5472,61.555,19126.0
2015-09-21 15:30:00,79.54,79.55,79.54,79.55,2154.0,61.5472,61.555,61.5472,61.555,2154.0
2015-09-21 15:35:00,79.55,79.55,79.54,79.55,4005.0,61.555,61.555,61.5472,61.555,4005.0
2015-09-21 15:40:00,79.55,79.55,79.54,79.55,1156.0,61.555,61.555,61.5472,61.555,1156.0
2015-09-21 15:45:00,79.55,79.55,79.54,79.54,3290.0,61.555,61.555,61.5472,61.5472,3290.0
2015-09-21 15:50:00,79.54,79.55,79.54,79.55,3072.0,61.5472,61.555,61.5472,61.555,3072.0
2015-09-21 15:55:00,79.54,79.55,79.51,79.51,45463.0,61.5472,61.555,61.524,61.524,45463.0
2015-09-22 09:30:00,79.57,79.58,79.57,79.57,20219.0,61.5704,61.5782,61.5704,61.5704,20219.0
2015-09-22 09:35:00,79.57,79.58,79.55,79.55,675.0,61.5704,61.5782,61.555,61.555,675.0
2015-09-22 09:40:00,79.58,79.58,79.56,79.56,3700.0,61.5782,61.5782,61.5627,61.5627,3700.0
2015-09-22 09:45:00,79.56,79.58,79.56,79.57,1952.0,61.5627,61.5782,61.5627,61.5704,1952.0
2015-09-22 09:50:00,79.57,79.57,79.57,79.57,0.0,61.5704,61.5704,61.5704,61.5704,0.0
2015-09-22 09:55:00,79.58,79.58,79.56,79.56,1701.0,61.5782,61.5782,61.5627,61.5627,1701.0
2015-09-22 10:00:00,79.57,79.58,79.56,79.57,2685.0,61.5704,61.5782,61.5627,61.5704,2685.0
2015-09-22 10:05:00,79.58,79.58,79.57,79.58,1140.0,61.5782,61.5782,61.5704,61.5782,1140.0
2015-09-22 10:10:00,79.57,79.58,79.57,79.58,4062.0,61.5704,61.5782,61.5704,61.5782,4062.0
2015-09-22 10:15:00,79.57,79.59,79.57,79.58,2570.0,61.5704,61.5859,61.5704,61.5782,2570.0
2015-09-22 10:20:00,79.59,79.59,79.58,79.59,986.0,61.5859,61.5859,61.5782,61.5859,986.0
2015-09-22 10:25:00,79.58,79.59,79.58,79.59,3987.0,61.5782,61.5859,61.5782,61.5859,3987.0
2015-09-22 10:30:00,79.58,79.59,79.58,79.59,2695.0,61.5782,61.5859,61.5782,61.5859,2695.0
2015-09-22 10:35:00,79.59,79.59,79.58,79.59,2360.0,61.5859,61.5859,61.5782,61.5859,2360.0
2015-09-22 10:40:00,79.59,79.59,79.58,79.59,2008.0,61.5859,61.5859,61.5782,61.5859,2008.0
2015-09-22 10:45:00,79.58,79.59,79.58,79.59,3265.0,61.5782,61.5859,61.5782,61.5859,3265.0
2015-09-22 10:50:00,79.59,79.59,79.58,79.59,4179.0,61.5859,61.5859,61.5782,61.5859,4179.0
2015-09-22 10:55:00,79.59,79.59,79.58,79.59,2660.0,61.5859,61.5859,61.5782,61.5859,2660.0
2015-09-22 11:00:00,79.59,79.59,79.58,79.59,2096.0,61.5859,61.5859,61.5782,61.5859,2096.0
2015-09-22 11:05:00,79.58,79.59,79.58,79.59,3313.0,61.5782,61.5859,61.5782,61.5859,3313.0
2015-09-22 11:10:00,79.59,79.59,79.58,79.59,31017.0,61.5859,61.5859,61.5782,61.5859,31017.0
2015-09-22 11:15:00,79.59,79.6,79.58,79.6,3300.0,61.5859,61.5936,61.5782,61.5936,3300.0
2015-09-22 11:20:00,79.6,79.6,79.59,79.6,5977.0,61.5936,61.5936,61.5859,61.5936,5977.0
2015-09-22 11:25:00,79.6,79.6,79.59,79.59,996.0,61.5936,61.5936,61.5859,61.5859,996.0
2015-09-22 11:30:00,79.59,79.6,79.59,79.59,3519.0,61.5859,61.5936,61.5859,61.5859,3519.0
2015-09-22 11:35:00,79.6,79.6,79.58,79.59,57611.0,61.5936,61.5936,61.5782,61.5859,57611.0
2015-09-22 11:40:00,79.59,79.59,79.57,79.58,56799.0,61.5859,61.5859,61.5704,61.5782,56799.0
2015-09-22 11:45:00,79.58,79.6,79.57,79.6,2017.0,61.5782,61.5936,61.5704,61.5936,2017.0
2015-09-22 11:50:00,79.6,79.6,79.59,79.6,4606.0,61.5936,61.5936,61.5859,61.5936,4606.0
2015-09-22 11:55:00,79.59,79.6,79.59,79.59,5909.0,61.5859,61.5936,61.5859,61.5859,5909.0
2015-09-22 12:00:00,79.6,79.6,79.59,79.6,5680.0,61.5936,61.5936,61.5859,61.5936,5680.0
2015-09-22 12:05:00,79.6,79.6,79.59,79.6,4351.0,61.5936,61.5936,61.5859,61.5936,4351.0
2015-09-22 12:10:00,79.6,79.6,79.59,79.6,5780.0,61.5936,61.5936,61.5859,61.5936,5780.0
2015-09-22 12:15:00,79.59,79.6,79.59,79.59,1327.0,61.5859,61.5936,61.5859,61.5859,1327.0
2015-09-22 12:20:00,79.59,79.6,79.59,79.59,2529.0,61.5859,61.5936,61.5859,61.5859,2529.0
2015-09-22 12:25:00,79.6,79.6,79.59,79.59,2430.0,61.5936,61.5936,61.5859,61.5859,2430.0
2015-09-22 12:30:00,79.59,79.6,79.59,79.59,400.0,61.5859,61.5936,61.5859,61.5859,400.0
2015-09-22 12:35:00,79.6,79.6,79.59,79.6,3050.0,61.5936,61.5936,61.5859,61.5936,3050.0
2015-09-22 12:40:00,79.6,79.6,79.59,79.6,6691.0,61.5936,61.5936,61.5859,61.5936,6691.0
2015-09-22 12:45:00,79.59,79.6,79.59,79.6,2968.0,61.5859,61.5936,61.5859,61.5936,2968.0
2015-09-22 12:50:00,79.6,79.61,79.59,79.6,6094.0,61.5936,61.6014,61.5859,61.5936,6094.0
2015-09-22 12:55:00,79.61,79.63,79.61,79.63,13699.0,61.6014,61.6169,61.6014,61.6169,13699.0
2015-09-22 13:00:00,79.64,79.64,79.62,79.63,4231.0,61.6246,61.6246,61.6091,61.6169,4231.0
2015-09-22 13:05:00,79.62,79.63,79.62,79.62,2107.0,61.6091,61.6169,61.6091,61.6091,2107.0
2015-09-22 13:10:00,79.63,79.63,79.62,79.62,2188.0,61.6169,61.6169,61.6091,61.6091,2188.0
2015-09-22 13:15:00,79.63,79.63,79.62,79.62,1400.0,61.6169,61.6169,61.6091,61.6091,1400.0
2015-09-22 13:20:00,79.63,79.63,79.62,79.62,10042.0,61.6169,61.6169,61.6091,61.6091,10042.0
2015-09-22 13:25:00,79.62,79.63,79.62,79.63,1700.0,61.6091,61.6169,61.6091,61.6169,1700.0
2015-09-22 13:30:00,79.63,79.63,79.62,79.62,3040.0,61.6169,61.6169,61.6091,61.6091,3040.0
2015-09-22 13:35:00,79.63,79.63,79.62,79.62,1649.0,61.6169,61.6169,61.6091,61.6091,1649.0
2015-09-22 13:40:00,79.62,79.63,79.62,79.62,5051.0,61.6091,61.6169,61.6091,61.6091,5051.0
2015-09-22 13:45:00,79.63,79.63,79.62,79.62,5830.0,61.6169,61.6169,61.6091,61.6091,5830.0
2015-09-22 13:50:00,79.63,79.64,79.62,79.63,4246.0,61.6169,61.6246,61.6091,61.6169,4246.0
2015-09-22 13:55:00,79.63,79.64,79.63,79.63,3200.0,61.6169,61.6246,61.6169,61.6169,3200.0
2015-09-22 14:00:00,79.63,79.64,79.63,79.64,1055.0,61.6169,61.6246,61.6169,61.6246,1055.0
2015-09-22 14:05:00,79.64,79.64,79.63,79.64,15068.0,61.6246,61.6246,61.6169,61.6246,15068.0
2015-09-22 14:10:00,79.63,79.64,79.63,79.64,1254.0,61.6169,61.6246,61.6169,61.6246,1254.0
2015-09-22 14:15:00,79.63,79.64,79.63,79.64,5549.0,61.6169,61.6246,61.6169,61.6246,5549.0
2015-09-22 14:20:00,79.63,79.64,79.63,79.63,4814.0,61.6169,61.6246,61.6169,61.6169,4814.0
2015-09-22 14:25:00,79.64,79.64,79.63,79.64,4704.0,61.6246,61.6246,61.6169,61.6246,4704.0
2015-09-22 14:30:00,79.64,79.64,79.63,79.64,2853.0,61.6246,61.6246,61.6169,61.6246,2853.0
2015-09-22 14:35:00,79.63,79.64,79.63,79.64,6791.0,61.6169,61.6246,61.6169,61.6246,6791.0
2015-09-22 14:40:00,79.64,79.64,79.63,79.63,5853.0,61.6246,61.6246,61.6169,61.6169,5853.0
2015-09-22 14:45:00,79.64,79.64,79.63,79.63,8085.0,61.6246,61.6246,61.6169,61.6169,8085.0
2015-09-22 14:50:00,79.63,79.64,79.63,79.64,1205.0,61.6169,61.6246,61.6169,61.6246,1205.0
2015-09-22 14:55:00,79.63,79.64,79.63,79.64,10477.0,61.6169,61.6246,61.6169,61.6246,10477.0
2015-09-22 15:00:00,79.64,79.64,79.61,79.62,21973.0,61.6246,61.6246,61.6014,61.6091,21973.0
2015-09-22 15:05:00,79.61,79.62,79.61,79.61,10560.0,61.6014,61.6091,61.6014,61.6014,10560.0
2015-09-22 15:10:00,79.61,79.61,79.6,79.6,7656.0,61.6014,61.6014,61.5936,61.5936,7656.0
2015-09-22 15:15:00,79.61,79.61,79.6,79.61,2307.0,61.6014,61.6014,61.5936,61.6014,2307.0
2015-09-22 15:20:00,79.61,79.61,79.6,79.61,2852.0,61.6014,61.6014,61.5936,61.6014,2852.0
2015-09-22 15:25:00,79.6,79.61,79.6,79.6,2086.0,61.5936,61.6014,61.5936,61.5936,2086.0
2015-09-22 15:30:00,79.6,79.61,79.6,79.6,2087.0,61.5936,61.6014,61.5936,61.5936,2087.0
2015-09-22 15:35:00,79.6,79.61,79.6,79.61,4640.0,61.5936,61.6014,61.5936,61.6014,4640.0
2015-09-22 15:40:00,79.6,79.61,79.6,79.61,3466.0,61.5936,61.6014,61.5936,61.6014,3466.0
2015-09-22 15:45:00,79.6,79.62,79.6,79.61,8370.0,61.5936,61.6091,61.5936,61.6014,8370.0
2015-09-22 15:50:00,79.61,79.62,79.6,79.62,4024.0,61.6014,61.6091,61.5936,61.6091,4024.0
2015-09-22 15:55:00,79.61,79.62,79.61,79.62,5217.0,61.6014,61.6091,61.6014,61.6091,5217.0
2015-09-23 09:30:00,79.64,79.64,79.61,79.63,6607.0,61.6246,61.6246,61.6014,61.6169,6607.0
2015-09-23 09:35:00,79.63,79.63,79.61,79.61,4099.0,61.6169,61.6169,61.6014,61.6014,4099.0
2015-09-23 09:40:00,79.6,79.61,79.59,79.59,3116.0,61.5936,61.6014,61.5859,61.5859,3116.0
2015-09-23 09:45:00,79.6,79.63,79.59,79.6,16018.0,61.5936,61.6169,61.5859,61.5936,16018.0
2015-09-23 09:50:00,79.61,79.62,79.6,79.62,699.0,61.6014,61.6091,61.5936,61.6091,699.0
2015-09-23 09:55:00,79.62,79.63,79.59,79.59,1917.0,61.6091,61.6169,61.5859,61.5859,1917.0
2015-09-23 10:00:00,79.63,79.63,79.59,79.59,1054.0,61.6169,61.6169,61.5859,61.5859,1054.0
2015-09-23 10:05:00,79.6,79.6,79.59,79.59,100235.0,61.5936,61.5936,61.5859,61.5859,100235.0
2015-09-23 10:10:00,79.62,79.62,79.59,79.59,2091.0,61.6091,61.6091,61.5859,61.5859,2091.0
2015-09-23 10:15:00,79.58,79.6,79.57,79.6,2238.0,61.5782,61.5936,61.5704,61.5936,2238.0
2015-09-23 10:20:00,79.6,79.6,79.57,79.58,827.0,61.5936,61.5936,61.5704,61.5782,827.0
2015-09-23 10:25:00,79.58,79.59,79.57,79.57,813.0,61.5782,61.5859,61.5704,61.5704,813.0
2015-09-23 10:30:00,79.58,79.59,79.57,79.59,11561.0,61.5782,61.5859,61.5704,61.5859,11561.0
2015-09-23 10:35:00,79.56,79.6,79.56,79.6,1576.0,61.5627,61.5936,61.5627,61.5936,1576.0
2015-09-23 10:40:00,79.6,79.61,79.59,79.61,5558.0,61.5936,61.6014,61.5859,61.6014,5558.0
2015-09-23 10:45:00,79.61,79.61,79.6,79.6,1146.0,61.6014,61.6014,61.5936,61.5936,1146.0
2015-09-23 10:50:00,79.6,79.61,79.6,79.61,360.0,61.5936,61.6014,61.5936,61.6014,360.0
2015-09-23 10:55:00,79.6,79.61,79.6,79.61,1838.0,61.5936,61.6014,61.5936,61.6014,1838.0
2015-09-23 11:00:00,79.6,79.61,79.6,79.61,5579.0,61.5936,61.6014,61.5936,61.6014,5579.0
2015-09-23 11:05:00,79.61,79.61,79.6,79.6,6463.0,61.6014,61.6014,61.5936,61.5936,6463.0
2015-09-23 11:10:00,79.61,79.61,79.6,79.61,1533.0,61.6014,61.6014,61.5936,61.6014,1533.0
2015-09-23 11:15:00,79.61,79.61,79.61,79.61,0.0,61.6014,61.6014,61.6014,61.6014,0.0
2015-09-23 11:20:00,79.61,79.61,79.6,79.61,805.0,61.6014,61.6014,61.5936,61.6014,805.0
2015-09-23 11:25:00,79.61,79.63,79.6,79.62,5177.0,61.6014,61.6169,61.5936,61.6091,5177.0
2015-09-23 11:30:00,79.62,79.63,79.62,79.63,639.0,61.6091,61.6169,61.6091,61.6169,639.0
2015-09-23 11:35:00,79.62,79.63,79.62,79.62,1972.0,61.6091,61.6169,61.6091,61.6091,1972.0
2015-09-23 11:40:00,79.61,79.63,79.61,79.63,4080.0,61.6014,61.6169,61.6014,61.6169,4080.0
2015-09-23 11:45:00,79.62,79.63,79.62,79.63,534.0,61.6091,61.6169,61.6091,61.6169,534.0
2015-09-23 11:50:00,79.62,79.62,79.61,79.61,712.0,61.6091,61.6091,61.6014,61.6014,712.0
2015-09-23 11:55:00,79.61,79.63,79.61,79.62,2863.0,61.6014,61.6169,61.6014,61.6091,2863.0
2015-09-23 12:00:00,79.62,79.63,79.61,79.61,1578.0,61.6091,61.6169,61.6014,61.6014,1578.0
2015-09-23 12:05:00,79.63,79.63,79.62,79.63,350.0,61.6169,61.6169,61.6091,61.6169,350.0
2015-09-23 12:10:00,79.63,79.63,79.63,79.63,0.0,61.6169,61.6169,61.6169,61.6169,0.0
2015-09-23 12:15:00,79.63,79.63,79.61,79.63,4546.0,61.6169,61.6169,61.6014,61.6169,4546.0
2015-09-23 12:20:00,79.62,79.63,79.62,79.63,1125.0,61.6091,61.6169,61.6091,61.6169,1125.0
2015-09-23 12:25:00,79.63,79.63,79.62,79.63,5475.0,61.6169,61.6169,61.6091,61.6169,5475.0
2015-09-23 12:30:00,79.63,79.64,79.61,79.62,4555.0,61.6169,61.6246,61.6014,61.6091,4555.0
2015-09-23 12:35:00,79.62,79.62,79.62,79.62,0.0,61.6091,61.6091,61.6091,61.6091,0.0
2015-09-23 12:40:00,79.6,79.61,79.6,79.61,1443.0,61.5936,61.6014,61.5936,61.6014,1443.0
2015-09-23 12:45:00,79.6,79.62,79.6,79.62,2399.0,61.5936,61.6091,61.5936,61.6091,2399.0
2015-09-23 12:50:00,79.61,79.62,79.61,79.62,730.0,61.6014,61.6091,61.6014,61.6091,730.0
2015-09-23 12:55:00,79.61,79.62,79.61,79.62,1075.0,61.6014,61.6091,61.6014,61.6091,1075.0
2015-09-23 13:00:00,79.62,79.62,79.61,79.62,1895.0,61.6091,61.6091,61.6014,61.6091,1895.0
2015-09-23 13:05:00,79.62,79.62,79.61,79.62,1568.0,61.6091,61.6091,61.6014,61.6091,1568.0
2015-09-23 13:10:00,79.62,79.62,79.61,79.61,607.0,61.6091,61.6091,61.6014,61.6014,607.0
2015-09-23 13:15:00,79.62,79.62,79.61,79.62,1827.0,61.6091,61.6091,61.6014,61.6091,1827.0
2015-09-23 13:20:00,79.61,79.62,79.61,79.61,1273.0,61.6014,61.6091,61.6014,61.6014,1273.0
2015-09-23 13:25:00,79.6,79.62,79.6,79.6,1885.0,61.5936,61.6091,61.5936,61.5936,1885.0
2015-09-23 13:30:00,79.61,79.62,79.6,79.61,5845.0,61.6014,61.6091,61.5936,61.6014,5845.0
2015-09-23 13:35:00,79.61,79.62,79.6,79.62,1555.0,61.6014,61.6091,61.5936,61.6091,1555.0
2015-09-23 13:40:00,79.62,79.62,79.6,79.6,1713.0,61.6091,61.6091,61.5936,61.5936,1713.0
2015-09-23 13:45:00,79.62,79.62,79.6,79.6,4357.0,61.6091,61.6091,61.5936,61.5936,4357.0
2015-09-23 13:50:00,79.6,79.62,79.6,79.61,14577.0,61.5936,61.6091,61.5936,61.6014,14577.0
2015-09-23 13:55:00,79.6,79.62,79.6,79.61,4446.0,61.5936,61.6091,61.5936,61.6014,4446.0
2015-09-23 14:00:00,79.61,79.62,79.6,79.62,1765.0,61.6014,61.6091,61.5936,61.6091,1765.0
2015-09-23 14:05:00,79.61,79.62,79.6,79.61,7630.0,61.6014,61.6091,61.5936,61.6014,7630.0
2015-09-23 14:10:00,79.62,79.62,79.6,79.6,2052.0,61.6091,61.6091,61.5936,61.5936,2052.0
2015-09-23 14:15:00,79.62,79.62,79.6,79.62,7258.0,61.6091,61.6091,61.5936,61.6091,7258.0
2015-09-23 14:20:00,79.61,79.62,79.6,79.61,4354.0,61.6014,61.6091,61.5936,61.6014,4354.0
2015-09-23 14:25:00,79.61,79.62,79.6,79.6,1004.0,61.6014,61.6091,61.5936,61.5936,1004.0
2015-09-23 14:30:00,79.62,79.62,79.6,79.61,3685.0,61.6091,61.6091,61.5936,61.6014,3685.0
2015-09-23 14:35:00,79.61,79.62,79.6,79.61,3074.0,61.6014,61.6091,61.5936,61.6014,3074.0
2015-09-23 14:40:00,79.6,79.62,79.6,79.62,1587.0,61.5936,61.6091,61.5936,61.6091,1587.0
2015-09-23 14:45:00,79.61,79.62,79.61,79.62,1127.0,61.6014,61.6091,61.6014,61.6091,1127.0
2015-09-23 14:50:00,79.62,79.63,79.6,79.63,6607.0,61.6091,61.6169,61.5936,61.6169,6607.0
2015-09-23 14:55:00,79.63,79.64,79.62,79.62,7688.0,61.6169,61.6246,61.6091,61.6091,7688.0
2015-09-23 15:00:00,79.63,79.64,79.62,79.64,7586.0,61.6169,61.6246,61.6091,61.6246,7586.0
2015-09-23 15:05:00,79.64,79.64,79.61,79.61,7273.0,61.6246,61.6246,61.6014,61.6014,7273.0
2015-09-23 15:10:00,79.61,79.62,79.6,79.61,4627.0,61.6014,61.6091,61.5936,61.6014,4627.0
2015-09-23 15:15:00,79.61,79.62,79.6,79.61,2727.0,61.6014,61.6091,61.5936,61.6014,2727.0
2015-09-23 15:20:00,79.61,79.62,79.61,79.62,1163.0,61.6014,61.6091,61.6014,61.6091,1163.0
2015-09-23 15:25:00,79.61,79.62,79.61,79.61,7227.0,61.6014,61.6091,61.6014,61.6014,7227.0
2015-09-23 15:30:00,79.62,79.62,79.61,79.62,566.0,61.6091,61.6091,61.6014,61.6091,566.0
2015-09-23 15:35:00,79.61,79.62,79.61,79.62,6545.0,61.6014,61.6091,61.6014,61.6091,6545.0
2015-09-23 15:40:00,79.62,79.62,79.61,79.62,5110.0,61.6091,61.6091,61.6014,61.6091,5110.0
2015-09-23 15:45:00,79.61,79.62,79.61,79.62,4186.0,61.6014,61.6091,61.6014,61.6091,4186.0
2015-09-23 15:50:00,79.62,79.62,79.61,79.61,3868.0,61.6091,61.6091,61.6014,61.6014,3868.0
2015-09-23 15:55:00,79.61,79.61,79.59,79.61,2485.0,61.6014,61.6014,61.5859,61.6014,2485.0
2015-09-24 09:30:00,79.68,79.68,79.63,79.64,7376.0,61.6555,61.6555,61.6169,61.6246,7376.0
2015-09-24 09:35:00,79.65,79.65,79.65,79.65,100.0,61.6323,61.6323,61.6323,61.6323,100.0
2015-09-24 09:40:00,79.65,79.65,79.64,79.65,4923.0,61.6323,61.6323,61.6246,61.6323,4923.0
2015-09-24 09:45:00,79.65,79.66,79.64,79.65,3037.0,61.6323,61.6401,61.6246,61.6323,3037.0
2015-09-24 09:50:00,79.64,79.66,79.64,79.64,1576.0,61.6246,61.6401,61.6246,61.6246,1576.0
2015-09-24 09:55:00,79.65,79.66,79.64,79.65,1085.0,61.6323,61.6401,61.6246,61.6323,1085.0
2015-09-24 10:00:00,79.65,79.66,79.64,79.64,19212.0,61.6323,61.6401,61.6246,61.6246,19212.0
2015-09-24 10:05:00,79.63,79.65,79.63,79.64,1728.0,61.6169,61.6323,61.6169,61.6246,1728.0
2015-09-24 10:10:00,79.64,79.65,79.64,79.65,3235.0,61.6246,61.6323,61.6246,61.6323,3235.0
2015-09-24 10:15:00,79.65,79.65,79.63,79.64,103459.0,61.6323,61.6323,61.6169,61.6246,103459.0
2015-09-24 10:20:00,79.65,79.65,79.64,79.64,4335.0,61.6323,61.6323,61.6246,61.6246,4335.0
2015-09-24 10:25:00,79.64,79.65,79.64,79.64,3433.0,61.6246,61.6323,61.6246,61.6246,3433.0
2015-09-24 10:30:00,79.64,79.65,79.63,79.65,3794.0,61.6246,61.6323,61.6169,61.6323,3794.0
2015-09-24 10:35:00,79.64,79.65,79.64,79.64,2079.0,61.6246,61.6323,61.6246,61.6246,2079.0
2015-09-24 10:40:00,79.64,79.65,79.64,79.64,581.0,61.6246,61.6323,61.6246,61.6246,581.0
2015-09-24 10:45:00,79.64,79.65,79.64,79.65,576.0,61.6246,61.6323,61.6246,61.6323,576.0
2015-09-24 10:50:00,79.64,79.65,79.64,79.65,2645.0,61.6246,61.6323,61.6246,61.6323,2645.0
2015-09-24 10:55:00,79.64,79.65,79.63,79.64,4167.0,61.6246,61.6323,61.6169,61.6246,4167.0
2015-09-24 11:00:00,79.63,79.64,79.63,79.64,650.0,61.6169,61.6246,61.6169,61.6246,650.0
2015-09-24 11:05:00,79.64,79.64,79.63,79.63,6550.0,61.6246,61.6246,61.6169,61.6169,6550.0
2015-09-24 11:10:00,79.63,79.64,79.63,79.63,2886.0,61.6169,61.6246,61.6169,61.6169,2886.0
2015-09-24 11:15:00,79.63,79.64,79.63,79.63,794.0,61.6169,61.6246,61.6169,61.6169,794.0
2015-09-24 11:20:00,79.63,79.64,79.63,79.63,27930.0,61.6169,61.6246,61.6169,61.6169,27930.0
2015-09-24 11:25:00,79.63,79.64,79.63,79.63,1795.0,61.6169,61.6246,61.6169,61.6169,1795.0
2015-09-24 11:30:00,79.63,79.64,79.63,79.64,3256.0,61.6169,61.6246,61.6169,61.6246,3256.0
2015-09-24 11:35:00,79.63,79.64,79.63,79.64,2264.0,61.6169,61.6246,61.6169,61.6246,2264.0
2015-09-24 11:40:00,79.64,79.64,79.63,79.63,2387.0,61.6246,61.6246,61.6169,61.6169,2387.0
2015-09-24 11:45:00,79.63,79.64,79.63,79.63,3012.0,61.6169,61.6246,61.6169,61.6169,3012.0
2015-09-24 11:50:00,79.63,79.65,79.63,79.64,16028.0,61.6169,61.6323,61.6169,61.6246,16028.0
2015-09-24 11:55:00,79.65,79.65,79.61,79.61,11473.0,61.6323,61.6323,61.6014,61.6014,11473.0
2015-09-24 12:00:00,79.61,79.62,79.61,79.61,3416.0,61.6014,61.6091,61.6014,61.6014,3416.0
2015-09-24 12:05:00,79.62,79.62,79.61,79.62,7580.0,61.6091,61.6091,61.6014,61.6091,7580.0
2015-09-24 12:10:00,79.61,79.62,79.61,79.61,2814.0,61.6014,61.6091,61.6014,61.6014,2814.0
2015-09-24 12:15:00,79.62,79.62,79.61,79.61,1466.0,61.6091,61.6091,61.6014,61.6014,1466.0
2015-09-24 12:20:00,79.61,79.62,79.61,79.61,1898.0,61.6014,61.6091,61.6014,61.6014,1898.0
2015-09-24 12:25:00,79.61,79.63,79.61,79.63,2369.0,61.6014,61.6169,61.6014,61.6169,2369.0
2015-09-24 12:30:00,79.63,79.63,79.62,79.63,2031.0,61.6169,61.6169,61.6091,61.6169,2031.0
2015-09-24 12:35:00,79.62,79.63,79.61,79.63,6998.0,61.6091,61.6169,61.6014,61.6169,6998.0
2015-09-24 12:40:00,79.63,79.63,79.62,79.62,605.0,61.6169,61.6169,61.6091,61.6091,605.0
2015-09-24 12:45:00,79.62,79.63,79.62,79.63,541.0,61.6091,61.6169,61.6091,61.6169,541.0
2015-09-24 12:50:00,79.63,79.63,79.62,79.63,1845.0,61.6169,61.6169,61.6091,61.6169,1845.0
2015-09-24 12:55:00,79.63,79.64,79.62,79.64,1682.0,61.6169,61.6246,61.6091,61.6246,1682.0
2015-09-24 13:00:00,79.64,79.64,79.63,79.64,800.0,61.6246,61.6246,61.6169,61.6246,800.0
2015-09-24 13:05:00,79.63,79.64,79.63,79.63,1197.0,61.6169,61.6246,61.6169,61.6169,1197.0
2015-09-24 13:10:00,79.64,79.64,79.62,79.62,1098.0,61.6246,61.6246,61.6091,61.6091,1098.0
2015-09-24 13:15:00,79.62,79.64,79.62,79.64,2158.0,61.6091,61.6246,61.6091,61.6246,2158.0
2015-09-24 13:20:00,79.62,79.64,79.62,79.62,643.0,61.6091,61.6246,61.6091,61.6091,643.0
2015-09-24 13:25:00,79.63,79.63,79.62,79.62,4732.0,61.6169,61.6169,61.6091,61.6091,4732.0
2015-09-24 13:30:00,79.63,79.63,79.62,79.63,3896.0,61.6169,61.6169,61.6091,61.6169,3896.0
2015-09-24 13:35:00,79.62,79.63,79.62,79.63,996.0,61.6091,61.6169,61.6091,61.6169,996.0
2015-09-24 13:40:00,79.62,79.63,79.62,79.62,5609.0,61.6091,61.6169,61.6091,61.6091,5609.0
2015-09-24 13:45:00,79.62,79.63,79.62,79.63,256.0,61.6091,61.6169,61.6091,61.6169,256.0
2015-09-24 13:50:00,79.62,79.64,79.62,79.63,1793.0,61.6091,61.6246,61.6091,61.6169,1793.0
2015-09-24 13:55:00,79.64,79.64,79.63,79.63,1988.0,61.6246,61.6246,61.6169,61.6169,1988.0
2015-09-24 14:00:00,79.63,79.65,79.63,79.64,3579.0,61.6169,61.6323,61.6169,61.6246,3579.0
2015-09-24 14:05:00,79.65,79.65,79.64,79.65,4513.0,61.6323,61.6323,61.6246,61.6323,4513.0
2015-09-24 14:10:00,79.65,79.66,79.64,79.65,8794.0,61.6323,61.6401,61.6246,61.6323,8794.0
2015-09-24 14:15:00,79.65,79.66,79.64,79.65,1952.0,61.6323,61.6401,61.6246,61.6323,1952.0
2015-09-24 14:20:00,79.66,79.66,79.63,79.64,2452.0,61.6401,61.6401,61.6169,61.6246,2452.0
2015-09-24 14:25:00,79.63,79.64,79.62,79.64,2186.0,61.6169,61.6246,61.6091,61.6246,2186.0
2015-09-24 14:30:00,79.64,79.64,79.62,79.64,8009.0,61.6246,61.6246,61.6091,61.6246,8009.0
2015-09-24 14:35:00,79.64,79.64,79.63,79.63,1819.0,61.6246,61.6246,61.6169,61.6169,1819.0
2015-09-24 14:40:00,79.64,79.64,79.62,79.62,1515.0,61.6246,61.6246,61.6091,61.6091,1515.0
2015-09-24 14:45:00,79.62,79.64,79.62,79.62,1989.0,61.6091,61.6246,61.6091,61.6091,1989.0
2015-09-24 14:50:00,79.64,79.64,79.62,79.64,1407.0,61.6246,61.6246,61.6091,61.6246,1407.0
2015-09-24 14:55:00,79.63,79.63,79.62,79.62,1434.0,61.6169,61.6169,61.6091,61.6091,1434.0
2015-09-24 15:00:00,79.63,79.63,79.62,79.63,1867.0,61.6169,61.6169,61.6091,61.6169,1867.0
2015-09-24 15:05:00,79.62,79.63,79.62,79.62,4085.0,61.6091,61.6169,61.6091,61.6091,4085.0
2015-09-24 15:10:00,79.63,79.63,79.62,79.62,1552.0,61.6169,61.6169,61.6091,61.6091,1552.0
2015-09-24 15:15:00,79.62,79.63,79.62,79.62,1049.0,61.6091,61.6169,61.6091,61.6091,1049.0
2015-09-24 15:20:00,79.62,79.63,79.62,79.62,3745.0,61.6091,61.6169,61.6091,61.6091,3745.0
2015-09-24 15:25:00,79.62,79.63,79.62,79.63,1699.0,61.6091,61.6169,61.6091,61.6169,1699.0
2015-09-24 15:30:00,79.62,79.63,79.61,79.62,8184.0,61.6091,61.6169,61.6014,61.6091,8184.0
2015-09-24 15:35:00,79.61,79.62,79.61,79.62,775.0,61.6014,61.6091,61.6014,61.6091,775.0
2015-09-24 15:40:00,79.62,79.62,79.61,79.61,3436.0,61.6091,61.6091,61.6014,61.6014,3436.0
2015-09-24 15:45:00,79.61,79.63,79.61,79.63,10856.0,61.6014,61.6169,61.6014,61.6169,10856.0
2015-09-24 15:50:00,79.63,79.64,79.61,79.62,30906.0,61.6169,61.6246,61.6014,61.6091,30906.0
2015-09-24 15:55:00,79.62,79.63,79.62,79.62,26110.0,61.6091,61.6169,61.6091,61.6091,26110.0
2015-09-25 09:30:00,79.57,79.58,79.55,79.55,9779.0,61.5704,61.5782,61.555,61.555,9779.0
2015-09-25 09:35:00,79.55,79.59,79.55,79.55,2337.0,61.555,61.5859,61.555,61.555,2337.0
2015-09-25 09:40:00,79.55,79.59,79.55,79.56,2948.0,61.555,61.5859,61.555,61.5627,2948.0
2015-09-25 09:45:00,79.55,79.59,79.55,79.59,800.0,61.555,61.5859,61.555,61.5859,800.0
2015-09-25 09:50:00,79.58,79.59,79.56,79.56,2890.0,61.5782,61.5859,61.5627,61.5627,2890.0
2015-09-25 09:55:00,79.57,79.59,79.55,79.58,832.0,61.5704,61.5859,61.555,61.5782,832.0
2015-09-25 10:00:00,79.56,79.58,79.56,79.56,1422.0,61.5627,61.5782,61.5627,61.5627,1422.0
2015-09-25 10:05:00,79.58,79.58,79.57,79.58,686.0,61.5782,61.5782,61.5704,61.5782,686.0
2015-09-25 10:10:00,79.58,79.62,79.57,79.61,3831.0,61.5782,61.6091,61.5704,61.6014,3831.0
2015-09-25 10:15:00,79.6,79.6,79.58,79.59,1698.0,61.5936,61.5936,61.5782,61.5859,1698.0
2015-09-25 10:20:00,79.59,79.59,79.56,79.56,3757.0,61.5859,61.5859,61.5627,61.5627,3757.0
2015-09-25 10:25:00,79.57,79.57,79.56,79.57,2233.0,61.5704,61.5704,61.5627,61.5704,2233.0
2015-09-25 10:30:00,79.57,79.58,79.53,79.54,20728.0,61.5704,61.5782,61.5395,61.5472,20728.0
2015-09-25 10:35:00,79.54,79.54,79.53,79.54,5600.0,61.5472,61.5472,61.5395,61.5472,5600.0
2015-09-25 10:40:00,79.54,79.54,79.53,79.54,16106.0,61.5472,61.5472,61.5395,61.5472,16106.0
2015-09-25 10:45:00,79.54,79.54,79.53,79.54,662.0,61.5472,61.5472,61.5395,61.5472,662.0
2015-09-25 10:50:00,79.54,79.54,79.53,79.54,1312.0,61.5472,61.5472,61.5395,61.5472,1312.0
2015-09-25 10:55:00,79.54,79.54,79.53,79.54,5537.0,61.5472,61.5472,61.5395,61.5472,5537.0
2015-09-25 11:00:00,79.53,79.54,79.53,79.54,2207.0,61.5395,61.5472,61.5395,61.5472,2207.0
2015-09-25 11:05:00,79.53,79.54,79.53,79.54,2092.0,61.5395,61.5472,61.5395,61.5472,2092.0
2015-09-25 11:10:00,79.54,79.54,79.53,79.54,14395.0,61.5472,61.5472,61.5395,61.5472,14395.0
2015-09-25 11:15:00,79.53,79.54,79.53,79.54,2579.0,61.5395,61.5472,61.5395,61.5472,2579.0
2015-09-25 11:20:00,79.53,79.54,79.53,79.54,2399.0,61.5395,61.5472,61.5395,61.5472,2399.0
2015-09-25 11:25:00,79.53,79.54,79.53,79.54,1688.0,61.5395,61.5472,61.5395,61.5472,1688.0
2015-09-25 11:30:00,79.53,79.53,79.5,79.51,3566.0,61.5395,61.5395,61.5163,61.524,3566.0
2015-09-25 11:35:00,79.5,79.51,79.5,79.5,707.0,61.5163,61.524,61.5163,61.5163,707.0
2015-09-25 11:40:00,79.51,79.51,79.5,79.5,980.0,61.524,61.524,61.5163,61.5163,980.0
2015-09-25 11:45:00,79.51,79.51,79.48,79.5,20259.0,61.524,61.524,61.5008,61.5163,20259.0
2015-09-25 11:50:00,79.5,79.5,79.49,79.49,2603.0,61.5163,61.5163,61.5085,61.5085,2603.0
2015-09-25 11:55:00,79.5,79.51,79.49,79.51,197444.0,61.5163,61.524,61.5085,61.524,197444.0
2015-09-25 12:00:00,79.51,79.51,79.5,79.51,556.0,61.524,61.524,61.5163,61.524,556.0
2015-09-25 12:05:00,79.51,79.52,79.51,79.51,940.0,61.524,61.5317,61.524,61.524,940.0
2015-09-25 12:10:00,79.52,79.52,79.51,79.52,2397.0,61.5317,61.5317,61.524,61.5317,2397.0
2015-09-25 12:15:00,79.52,79.52,79.51,79.52,1661.0,61.5317,61.5317,61.524,61.5317,1661.0
2015-09-25 12:20:00,79.52,79.52,79.51,79.52,265.0,61.5317,61.5317,61.524,61.5317,265.0
2015-09-25 12:25:00,79.52,79.52,79.51,79.52,1278.0,61.5317,61.5317,61.524,61.5317,1278.0
2015-09-25 12:30:00,79.51,79.52,79.51,79.52,2413.0,61.524,61.5317,61.524,61.5317,2413.0
2015-09-25 12:35:00,79.52,79.54,79.52,79.54,4288.0,61.5317,61.5472,61.5317,61.5472,4288.0
2015-09-25 12:40:00,79.54,79.54,79.53,79.54,629.0,61.5472,61.5472,61.5395,61.5472,629.0
2015-09-25 12:45:00,79.54,79.54,79.53,79.54,2621.0,61.5472,61.5472,61.5395,61.5472,2621.0
2015-09-25 12:50:00,79.54,79.54,79.52,79.53,4193.0,61.5472,61.5472,61.5317,61.5395,4193.0
2015-09-25 12:55:00,79.53,79.53,79.52,79.53,2725.0,61.5395,61.5395,61.5317,61.5395,2725.0
2015-09-25 13:00:00,79.54,79.55,79.53,79.54,2368.0,61.5472,61.555,61.5395,61.5472,2368.0
2015-09-25 13:05:00,79.54,79.55,79.54,79.55,871.0,61.5472,61.555,61.5472,61.555,871.0
2015-09-25 13:10:00,79.54,79.55,79.54,79.54,2217.0,61.5472,61.555,61.5472,61.5472,2217.0
2015-09-25 13:15:00,79.55,79.55,79.54,79.54,1385.0,61.555,61.555,61.5472,61.5472,1385.0
2015-09-25 13:20:00,79.55,79.55,79.54,79.54,4056.0,61.555,61.555,61.5472,61.5472,4056.0
2015-09-25 13:25:00,79.55,79.55,79.53,79.53,1060.0,61.555,61.555,61.5395,61.5395,1060.0
2015-09-25 13:30:00,79.53,79.54,79.53,79.54,1468.0,61.5395,61.5472,61.5395,61.5472,1468.0
2015-09-25 13:35:00,79.53,79.54,79.53,79.53,754.0,61.5395,61.5472,61.5395,61.5395,754.0
2015-09-25 13:40:00,79.52,79.54,79.51,79.51,31632.0,61.5317,61.5472,61.524,61.524,31632.0
2015-09-25 13:45:00,79.52,79.53,79.52,79.53,2403.0,61.5317,61.5395,61.5317,61.5395,2403.0
2015-09-25 13:50:00,79.52,79.53,79.52,79.52,5377.0,61.5317,61.5395,61.5317,61.5317,5377.0
2015-09-25 13:55:00,79.52,79.53,79.52,79.52,1712.0,61.5317,61.5395,61.5317,61.5317,1712.0
2015-09-25 14:00:00,79.54,79.55,79.53,79.55,2106.0,61.5472,61.555,61.5395,61.555,2106.0
2015-09-25 14:05:00,79.54,79.55,79.54,79.55,2329.0,61.5472,61.555,61.5472,61.555,2329.0
2015-09-25 14:10:00,79.55,79.55,79.54,79.55,5294.0,61.555,61.555,61.5472,61.555,5294.0
2015-09-25 14:15:00,79.54,79.55,79.54,79.55,4766.0,61.5472,61.555,61.5472,61.555,4766.0
2015-09-25 14:20:00,79.54,79.55,79.54,79.54,2350.0,61.5472,61.555,61.5472,61.5472,2350.0
2015-09-25 14:25:00,79.55,79.55,79.54,79.55,1809.0,61.555,61.555,61.5472,61.555,1809.0
2015-09-25 14:30:00,79.55,79.55,79.54,79.55,4362.0,61.555,61.555,61.5472,61.555,4362.0
2015-09-25 14:35:00,79.55,79.55,79.52,79.52,14359.0,61.555,61.555,61.5317,61.5317,14359.0
2015-09-25 14:40:00,79.53,79.53,79.53,79.53,250.0,61.5395,61.5395,61.5395,61.5395,250.0
2015-09-25 14:45:00,79.52,79.53,79.52,79.52,2263.0,61.5317,61.5395,61.5317,61.5317,2263.0
2015-09-25 14:50:00,79.52,79.53,79.52,79.52,6109.0,61.5317,61.5395,61.5317,61.5317,6109.0
2015-09-25 14:55:00,79.53,79.53,79.52,79.53,3095.0,61.5395,61.5395,61.5317,61.5395,3095.0
2015-09-25 15:00:00,79.53,79.53,79.52,79.53,2933.0,61.5395,61.5395,61.5317,61.5395,2933.0
2015-09-25 15:05:00,79.53,79.54,79.52,79.54,5882.0,61.5395,61.5472,61.5317,61.5472,5882.0
2015-09-25 15:10:00,79.54,79.54,79.52,79.53,17980.0,61.5472,61.5472,61.5317,61.5395,17980.0
2015-09-25 15:15:00,79.53,79.54,79.52,79.52,13992.0,61.5395,61.5472,61.5317,61.5317,13992.0
2015-09-25 15:20:00,79.52,79.52,79.51,79.51,3199.0,61.5317,61.5317,61.524,61.524,3199.0
2015-09-25 15:25:00,79.52,79.52,79.51,79.51,7254.0,61.5317,61.5317,61.524,61.524,7254.0
2015-09-25 15:30:00,79.51,79.53,79.51,79.53,3342.0,61.524,61.5395,61.524,61.5395,3342.0
2015-09-25 15:35:00,79.53,79.53,79.52,79.52,2387.0,61.5395,61.5395,61.5317,61.5317,2387.0
2015-09-25 15:40:00,79.53,79.53,79.52,79.52,1587.0,61.5395,61.5395,61.5317,61.5317,1587.0
2015-09-25 15:45:00,79.53,79.54,79.52,79.54,7681.0,61.5395,61.5472,61.5317,61.5472,7681.0
2015-09-25 15:50:00,79.55,79.92,79.53,79.55,130778.0,61.555,61.8413,61.5395,61.555,130778.0
2015-09-25 15:55:00,79.55,79.55,79.54,79.55,25870.0,61.555,61.555,61.5472,61.555,25870.0
2015-09-28 09:30:00,79.52,79.52,79.5,79.51,10510.0,61.5317,61.5317,61.5163,61.524,10510.0
2015-09-28 09:35:00,79.52,79.54,79.52,79.53,16453.0,61.5317,61.5472,61.5317,61.5395,16453.0
2015-09-28 09:40:00,79.53,79.54,79.52,79.52,2249.0,61.5395,61.5472,61.5317,61.5317,2249.0
2015-09-28 09:45:00,79.53,79.53,79.52,79.53,2058.0,61.5395,61.5395,61.5317,61.5395,2058.0
2015-09-28 09:50:00,79.52,79.54,79.52,79.54,3436.0,61.5317,61.5472,61.5317,61.5472,3436.0
2015-09-28 09:55:00,79.54,79.54,79.53,79.54,1670.0,61.5472,61.5472,61.5395,61.5472,1670.0
2015-09-28 10:00:00,79.53,79.54,79.52,79.53,1733.0,61.5395,61.5472,61.5317,61.5395,1733.0
2015-09-28 10:05:00,79.54,79.58,79.53,79.56,4310.0,61.5472,61.5782,61.5395,61.5627,4310.0
2015-09-28 10:10:00,79.58,79.59,79.57,79.58,386.0,61.5782,61.5859,61.5704,61.5782,386.0
2015-09-28 10:15:00,79.57,79.59,79.57,79.58,777.0,61.5704,61.5859,61.5704,61.5782,777.0
2015-09-28 10:20:00,79.57,79.59,79.56,79.57,3110.0,61.5704,61.5859,61.5627,61.5704,3110.0
2015-09-28 10:25:00,79.56,79.59,79.56,79.56,3155.0,61.5627,61.5859,61.5627,61.5627,3155.0
2015-09-28 10:30:00,79.56,79.58,79.56,79.56,2389.0,61.5627,61.5782,61.5627,61.5627,2389.0
2015-09-28 10:35:00,79.56,79.57,79.56,79.56,1727.0,61.5627,61.5704,61.5627,61.5627,1727.0
2015-09-28 10:40:00,79.56,79.57,79.56,79.56,64225.0,61.5627,61.5704,61.5627,61.5627,64225.0
2015-09-28 10:45:00,79.56,79.57,79.56,79.56,654.0,61.5627,61.5704,61.5627,61.5627,654.0
2015-09-28 10:50:00,79.56,79.57,79.56,79.56,2652.0,61.5627,61.5704,61.5627,61.5627,2652.0
2015-09-28 10:55:00,79.56,79.57,79.55,79.55,2611.0,61.5627,61.5704,61.555,61.555,2611.0
2015-09-28 11:00:00,79.54,79.55,79.54,79.55,2187.0,61.5472,61.555,61.5472,61.555,2187.0
2015-09-28 11:05:00,79.55,79.55,79.54,79.55,1922.0,61.555,61.555,61.5472,61.555,1922.0
2015-09-28 11:10:00,79.55,79.55,79.54,79.54,9001.0,61.555,61.555,61.5472,61.5472,9001.0
2015-09-28 11:15:00,79.55,79.55,79.54,79.54,2111.0,61.555,61.555,61.5472,61.5472,2111.0
2015-09-28 11:20:00,79.55,79.55,79.54,79.54,2793.0,61.555,61.555,61.5472,61.5472,2793.0
2015-09-28 11:25:00,79.54,79.55,79.54,79.55,1509.0,61.5472,61.555,61.5472,61.555,1509.0
2015-09-28 11:30:00,79.54,79.55,79.54,79.54,993.0,61.5472,61.555,61.5472,61.5472,993.0
2015-09-28 11:35:00,79.55,79.55,79.54,79.54,2996.0,61.555,61.555,61.5472,61.5472,2996.0
2015-09-28 11:40:00,79.55,79.55,79.54,79.55,2357.0,61.555,61.555,61.5472,61.555,2357.0
2015-09-28 11:45:00,79.55,79.55,79.54,79.55,2230.0,61.555,61.555,61.5472,61.555,2230.0
2015-09-28 11:50:00,79.55,79.55,79.53,79.55,7920.0,61.555,61.555,61.5395,61.555,7920.0
2015-09-28 11:55:00,79.54,79.55,79.53,79.54,9843.0,61.5472,61.555,61.5395,61.5472,9843.0
2015-09-28 12:00:00,79.54,79.56,79.54,79.55,6517.0,61.5472,61.5627,61.5472,61.555,6517.0
2015-09-28 12:05:00,79.56,79.56,79.55,79.55,1400.0,61.5627,61.5627,61.555,61.555,1400.0
2015-09-28 12:10:00,79.56,79.56,79.55,79.56,890.0,61.5627,61.5627,61.555,61.5627,890.0
2015-09-28 12:15:00,79.56,79.56,79.55,79.56,4476.0,61.5627,61.5627,61.555,61.5627,4476.0
2015-09-28 12:20:00,79.56,79.56,79.55,79.56,4217.0,61.5627,61.5627,61.555,61.5627,4217.0
2015-09-28 12:25:00,79.56,79.57,79.55,79.56,75211.0,61.5627,61.5704,61.555,61.5627,75211.0
2015-09-28 12:30:00,79.56,79.57,79.56,79.56,8986.0,61.5627,61.5704,61.5627,61.5627,8986.0
2015-09-28 12:35:00,79.56,79.57,79.56,79.57,1350.0,61.5627,61.5704,61.5627,61.5704,1350.0
2015-09-28 12:40:00,79.56,79.57,79.56,79.56,2046.0,61.5627,61.5704,61.5627,61.5627,2046.0
2015-09-28 12:45:00,79.56,79.57,79.56,79.56,4225.0,61.5627,61.5704,61.5627,61.5627,4225.0
2015-09-28 12:50:00,79.56,79.57,79.56,79.56,1751.0,61.5627,61.5704,61.5627,61.5627,1751.0
2015-09-28 12:55:00,79.56,79.57,79.56,79.56,918.0,61.5627,61.5704,61.5627,61.5627,918.0
2015-09-28 13:00:00,79.56,79.57,79.56,79.56,1729.0,61.5627,61.5704,61.5627,61.5627,1729.0
2015-09-28 13:05:00,79.57,79.57,79.56,79.56,1808.0,61.5704,61.5704,61.5627,61.5627,1808.0
2015-09-28 13:10:00,79.56,79.57,79.56,79.56,4264.0,61.5627,61.5704,61.5627,61.5627,4264.0
2015-09-28 13:15:00,79.57,79.57,79.56,79.56,4727.0,61.5704,61.5704,61.5627,61.5627,4727.0
2015-09-28 13:20:00,79.56,79.57,79.56,79.57,2266.0,61.5627,61.5704,61.5627,61.5704,2266.0
2015-09-28 13:25:00,79.56,79.57,79.56,79.57,1824.0,61.5627,61.5704,61.5627,61.5704,1824.0
2015-09-28 13:30:00,79.56,79.57,79.56,79.56,2291.0,61.5627,61.5704,61.5627,61.5627,2291.0
2015-09-28 13:35:00,79.56,79.57,79.56,79.56,2011.0,61.5627,61.5704,61.5627,61.5627,2011.0
2015-09-28 13:40:00,79.56,79.57,79.56,79.56,4116.0,61.5627,61.5704,61.5627,61.5627,4116.0
2015-09-28 13:45:00,79.57,79.57,79.53,79.54,33110.0,61.5704,61.5704,61.5395,61.5472,33110.0
2015-09-28 13:50:00,79.54,79.54,79.52,79.53,18399.0,61.5472,61.5472,61.5317,61.5395,18399.0
2015-09-28 13:55:00,79.54,79.54,79.52,79.54,10168.0,61.5472,61.5472,61.5317,61.5472,10168.0
2015-09-28 14:00:00,79.54,79.54,79.53,79.53,2021.0,61.5472,61.5472,61.5395,61.5395,2021.0
2015-09-28 14:05:00,79.54,79.54,79.53,79.54,7668.0,61.5472,61.5472,61.5395,61.5472,7668.0
2015-09-28 14:10:00,79.54,79.54,79.53,79.54,5217.0,61.5472,61.5472,61.5395,61.5472,5217.0
2015-09-28 14:15:00,79.54,79.55,79.53,79.55,19231.0,61.5472,61.555,61.5395,61.555,19231.0
2015-09-28 14:20:00,79.54,79.55,79.53,79.54,8947.0,61.5472,61.555,61.5395,61.5472,8947.0
2015-09-28 14:25:00,79.53,79.56,79.53,79.54,24090.0,61.5395,61.5627,61.5395,61.5472,24090.0
2015-09-28 14:30:00,79.53,79.54,79.53,79.54,5621.0,61.5395,61.5472,61.5395,61.5472,5621.0
2015-09-28 14:35:00,79.54,79.54,79.52,79.53,10946.0,61.5472,61.5472,61.5317,61.5395,10946.0
2015-09-28 14:40:00,79.52,79.53,79.52,79.52,2733.0,61.5317,61.5395,61.5317,61.5317,2733.0
2015-09-28 14:45:00,79.53,79.54,79.52,79.54,4834.0,61.5395,61.5472,61.5317,61.5472,4834.0
2015-09-28 14:50:00,79.53,79.54,79.52,79.54,4011.0,61.5395,61.5472,61.5317,61.5472,4011.0
2015-09-28 14:55:00,79.54,79.54,79.53,79.53,7318.0,61.5472,61.5472,61.5395,61.5395,7318.0
2015-09-28 15:00:00,79.53,79.53,79.52,79.53,2880.0,61.5395,61.5395,61.5317,61.5395,2880.0
2015-09-28 15:05:00,79.53,79.54,79.52,79.53,18436.0,61.5395,61.5472,61.5317,61.5395,18436.0
2015-09-28 15:10:00,79.53,79.54,79.52,79.53,6700.0,61.5395,61.5472,61.5317,61.5395,6700.0
2015-09-28 15:15:00,79.54,79.55,79.53,79.54,2565.0,61.5472,61.555,61.5395,61.5472,2565.0
2015-09-28 15:20:00,79.54,79.55,79.53,79.54,4053.0,61.5472,61.555,61.5395,61.5472,4053.0
2015-09-28 15:25:00,79.54,79.55,79.53,79.55,11604.0,61.5472,61.555,61.5395,61.555,11604.0
2015-09-28 15:30:00,79.54,79.55,79.53,79.55,5886.0,61.5472,61.555,61.5395,61.555,5886.0
2015-09-28 15:35:00,79.53,79.55,79.53,79.53,5831.0,61.5395,61.555,61.5395,61.5395,5831.0
2015-09-28 15:40:00,79.53,79.55,79.53,79.55,10747.0,61.5395,61.555,61.5395,61.555,10747.0
2015-09-28 15:45:00,79.55,79.55,79.53,79.53,6361.0,61.555,61.555,61.5395,61.5395,6361.0
2015-09-28 15:50:00,79.53,79.54,79.52,79.53,7918.0,61.5395,61.5472,61.5317,61.5395,7918.0
2015-09-28 15:55:00,79.53,79.54,79.52,79.54,18825.0,61.5395,61.5472,61.5317,61.5472,18825.0
2015-09-29 09:30:00,79.6,79.61,79.53,79.56,20491.0,61.5936,61.6014,61.5395,61.5627,20491.0
2015-09-29 09:35:00,79.6,79.63,79.53,79.62,16239.0,61.5936,61.6169,61.5395,61.6091,16239.0
2015-09-29 09:40:00,79.61,79.62,79.61,79.61,3316.0,61.6014,61.6091,61.6014,61.6014,3316.0
2015-09-29 09:45:00,79.62,79.63,79.59,79.63,46273.0,61.6091,61.6169,61.5859,61.6169,46273.0
2015-09-29 09:50:00,79.62,79.64,79.61,79.64,27550.0,61.6091,61.6246,61.6014,61.6246,27550.0
2015-09-29 09:55:00,79.64,79.64,79.6,79.61,2889.0,61.6246,61.6246,61.5936,61.6014,2889.0
2015-09-29 10:00:00,79.61,79.64,79.59,79.62,39722.0,61.6014,61.6246,61.5859,61.6091,39722.0
2015-09-29 10:05:00,79.6,79.64,79.6,79.62,22117.0,61.5936,61.6246,61.5936,61.6091,22117.0
2015-09-29 10:10:00,79.62,79.64,79.62,79.64,3149.0,61.6091,61.6246,61.6091,61.6246,3149.0
2015-09-29 10:15:00,79.63,79.63,79.61,79.62,12037.0,61.6169,61.6169,61.6014,61.6091,12037.0
2015-09-29 10:20:00,79.63,79.63,79.6,79.62,37238.0,61.6169,61.6169,61.5936,61.6091,37238.0
2015-09-29 10:25:00,79.62,79.63,79.59,79.6,13729.0,61.6091,61.6169,61.5859,61.5936,13729.0
2015-09-29 10:30:00,79.6,79.61,79.6,79.6,3032.0,61.5936,61.6014,61.5936,61.5936,3032.0
2015-09-29 10:35:00,79.6,79.63,79.6,79.62,33401.0,61.5936,61.6169,61.5936,61.6091,33401.0
2015-09-29 10:40:00,79.62,79.62,79.61,79.61,6845.0,61.6091,61.6091,61.6014,61.6014,6845.0
2015-09-29 10:45:00,79.62,79.62,79.61,79.61,2325.0,61.6091,61.6091,61.6014,61.6014,2325.0
2015-09-29 10:50:00,79.61,79.62,79.61,79.62,2041.0,61.6014,61.6091,61.6014,61.6091,2041.0
2015-09-29 10:55:00,79.61,79.62,79.61,79.62,1710.0,61.6014,61.6091,61.6014,61.6091,1710.0
2015-09-29 11:00:00,79.61,79.62,79.61,79.61,5068.0,61.6014,61.6091,61.6014,61.6014,5068.0
2015-09-29 11:05:00,79.61,79.62,79.6,79.6,9555.0,61.6014,61.6091,61.5936,61.5936,9555.0
2015-09-29 11:10:00,79.6,79.61,79.6,79.6,6137.0,61.5936,61.6014,61.5936,61.5936,6137.0
2015-09-29 11:15:00,79.6,79.61,79.6,79.6,4762.0,61.5936,61.6014,61.5936,61.5936,4762.0
2015-09-29 11:20:00,79.61,79.63,79.6,79.62,17002.0,61.6014,61.6169,61.5936,61.6091,17002.0
2015-09-29 11:25:00,79.62,79.63,79.61,79.62,2031.0,61.6091,61.6169,61.6014,61.6091,2031.0
2015-09-29 11:30:00,79.62,79.63,79.61,79.61,6289.0,61.6091,61.6169,61.6014,61.6014,6289.0
2015-09-29 11:35:00,79.63,79.63,79.61,79.61,2085.0,61.6169,61.6169,61.6014,61.6014,2085.0
2015-09-29 11:40:00,79.61,79.63,79.61,79.61,3848.0,61.6014,61.6169,61.6014,61.6014,3848.0
2015-09-29 11:45:00,79.63,79.63,79.6,79.6,4193.0,61.6169,61.6169,61.5936,61.5936,4193.0
2015-09-29 11:50:00,79.6,79.62,79.6,79.62,3621.0,61.5936,61.6091,61.5936,61.6091,3621.0
2015-09-29 11:55:00,79.62,79.62,79.61,79.62,1681.0,61.6091,61.6091,61.6014,61.6091,1681.0
2015-09-29 12:00:00,79.62,79.65,79.61,79.65,6995.0,61.6091,61.6323,61.6014,61.6323,6995.0
2015-09-29 12:05:00,79.65,79.65,79.63,79.63,3311.0,61.6323,61.6323,61.6169,61.6169,3311.0
2015-09-29 12:10:00,79.63,79.65,79.63,79.65,1888.0,61.6169,61.6323,61.6169,61.6323,1888.0
2015-09-29 12:15:00,79.64,79.65,79.63,79.63,1907.0,61.6246,61.6323,61.6169,61.6169,1907.0
2015-09-29 12:20:00,79.63,79.65,79.63,79.63,1300.0,61.6169,61.6323,61.6169,61.6169,1300.0
2015-09-29 12:25:00,79.63,79.64,79.63,79.63,1640.0,61.6169,61.6246,61.6169,61.6169,1640.0
2015-09-29 12:30:00,79.63,79.64,79.63,79.64,6207.0,61.6169,61.6246,61.6169,61.6246,6207.0
2015-09-29 12:35:00,79.64,79.65,79.63,79.65,1400.0,61.6246,61.6323,61.6169,61.6323,1400.0
2015-09-29 12:40:00,79.65,79.65,79.64,79.65,8071.0,61.6323,61.6323,61.6246,61.6323,8071.0
2015-09-29 12:45:00,79.64,79.65,79.64,79.65,9788.0,61.6246,61.6323,61.6246,61.6323,9788.0
2015-09-29 12:50:00,79.65,79.65,79.64,79.64,3279.0,61.6323,61.6323,61.6246,61.6246,3279.0
2015-09-29 12:55:00,79.65,79.65,79.62,79.62,6740.0,61.6323,61.6323,61.6091,61.6091,6740.0
2015-09-29 13:00:00,79.62,79.63,79.62,79.63,8838.0,61.6091,61.6169,61.6091,61.6169,8838.0
2015-09-29 13:05:00,79.63,79.63,79.62,79.63,6727.0,61.6169,61.6169,61.6091,61.6169,6727.0
2015-09-29 13:10:00,79.63,79.63,79.62,79.63,1182.0,61.6169,61.6169,61.6091,61.6169,1182.0
2015-09-29 13:15:00,79.63,79.63,79.62,79.63,6051.0,61.6169,61.6169,61.6091,61.6169,6051.0
2015-09-29 13:20:00,79.63,79.64,79.62,79.63,11378.0,61.6169,61.6246,61.6091,61.6169,11378.0
2015-09-29 13:25:00,79.63,79.64,79.63,79.64,2227.0,61.6169,61.6246,61.6169,61.6246,2227.0
2015-09-29 13:30:00,79.63,79.63,79.61,79.62,8537.0,61.6169,61.6169,61.6014,61.6091,8537.0
2015-09-29 13:35:00,79.63,79.63,79.62,79.62,5641.0,61.6169,61.6169,61.6091,61.6091,5641.0
2015-09-29 13:40:00,79.62,79.63,79.62,79.63,3380.0,61.6091,61.6169,61.6091,61.6169,3380.0
2015-09-29 13:45:00,79.63,79.63,79.61,79.61,11160.0,61.6169,61.6169,61.6014,61.6014,11160.0
2015-09-29 13:50:00,79.61,79.62,79.61,79.62,3246.0,61.6014,61.6091,61.6014,61.6091,3246.0
2015-09-29 13:55:00,79.63,79.63,79.61,79.61,15909.0,61.6169,61.6169,61.6014,61.6014,15909.0
2015-09-29 14:00:00,79.62,79.62,79.6,79.61,1079.0,61.6091,61.6091,61.5936,61.6014,1079.0
2015-09-29 14:05:00,79.6,79.62,79.6,79.6,3167.0,61.5936,61.6091,61.5936,61.5936,3167.0
2015-09-29 14:10:00,79.6,79.62,79.6,79.6,701.0,61.5936,61.6091,61.5936,61.5936,701.0
2015-09-29 14:15:00,79.61,79.62,79.6,79.62,4954.0,61.6014,61.6091,61.5936,61.6091,4954.0
2015-09-29 14:20:00,79.62,79.62,79.61,79.61,2201.0,61.6091,61.6091,61.6014,61.6014,2201.0
2015-09-29 14:25:00,79.61,79.62,79.61,79.62,1289.0,61.6014,61.6091,61.6014,61.6091,1289.0
2015-09-29 14:30:00,79.62,79.62,79.61,79.61,3902.0,61.6091,61.6091,61.6014,61.6014,3902.0
2015-09-29 14:35:00,79.62,79.62,79.61,79.62,6113.0,61.6091,61.6091,61.6014,61.6091,6113.0
2015-09-29 14:40:00,79.62,79.63,79.62,79.63,15544.0,61.6091,61.6169,61.6091,61.6169,15544.0
2015-09-29 14:45:00,79.63,79.63,79.62,79.63,6799.0,61.6169,61.6169,61.6091,61.6169,6799.0
2015-09-29 14:50:00,79.63,79.63,79.62,79.63,7437.0,61.6169,61.6169,61.6091,61.6169,7437.0
2015-09-29 14:55:00,79.63,79.63,79.59,79.63,399237.0,61.6169,61.6169,61.5859,61.6169,399237.0
2015-09-29 15:00:00,79.62,79.63,79.62,79.63,6857.0,61.6091,61.6169,61.6091,61.6169,6857.0
2015-09-29 15:05:00,79.62,79.63,79.62,79.63,15948.0,61.6091,61.6169,61.6091,61.6169,15948.0
2015-09-29 15:10:00,79.63,79.63,79.62,79.63,2141.0,61.6169,61.6169,61.6091,61.6169,2141.0
2015-09-29 15:15:00,79.62,79.63,79.62,79.62,4365.0,61.6091,61.6169,61.6091,61.6091,4365.0
2015-09-29 15:20:00,79.62,79.63,79.61,79.61,6103.0,61.6091,61.6169,61.6014,61.6014,6103.0
2015-09-29 15:25:00,79.61,79.62,79.61,79.61,14958.0,61.6014,61.6091,61.6014,61.6014,14958.0
2015-09-29 15:30:00,79.61,79.62,79.61,79.61,6443.0,61.6014,61.6091,61.6014,61.6014,6443.0
2015-09-29 15:35:00,79.61,79.62,79.6,79.61,6616.0,61.6014,61.6091,61.5936,61.6014,6616.0
2015-09-29 15:40:00,79.61,79.61,79.6,79.6,6565.0,61.6014,61.6014,61.5936,61.5936,6565.0
2015-09-29 15:45:00,79.61,79.61,79.6,79.61,5928.0,61.6014,61.6014,61.5936,61.6014,5928.0
2015-09-29 15:50:00,79.61,79.61,79.6,79.6,2060.0,61.6014,61.6014,61.5936,61.5936,2060.0
2015-09-29 15:55:00,79.6,79.62,79.6,79.62,7035.0,61.5936,61.6091,61.5936,61.6091,7035.0
2015-09-30 09:30:00,79.65,79.65,79.64,79.65,6454.0,61.6323,61.6323,61.6246,61.6323,6454.0
2015-09-30 09:35:00,79.64,79.65,79.63,79.64,4594.0,61.6246,61.6323,61.6169,61.6246,4594.0
2015-09-30 09:40:00,79.64,79.64,79.63,79.63,430.0,61.6246,61.6246,61.6169,61.6169,430.0
2015-09-30 09:45:00,79.64,79.65,79.63,79.64,1992.0,61.6246,61.6323,61.6169,61.6246,1992.0
2015-09-30 09:50:00,79.65,79.65,79.64,79.64,2293.0,61.6323,61.6323,61.6246,61.6246,2293.0
2015-09-30 09:55:00,79.63,79.65,79.62,79.65,8304.0,61.6169,61.6323,61.6091,61.6323,8304.0
2015-09-30 10:00:00,79.64,79.64,79.63,79.64,13138.0,61.6246,61.6246,61.6169,61.6246,13138.0
2015-09-30 10:05:00,79.63,79.65,79.63,79.65,3019.0,61.6169,61.6323,61.6169,61.6323,3019.0
2015-09-30 10:10:00,79.65,79.65,79.64,79.64,2734.0,61.6323,61.6323,61.6246,61.6246,2734.0
2015-09-30 10:15:00,79.64,79.65,79.64,79.65,20151.0,61.6246,61.6323,61.6246,61.6323,20151.0
2015-09-30 10:20:00,79.64,79.65,79.64,79.65,2262.0,61.6246,61.6323,61.6246,61.6323,2262.0
2015-09-30 10:25:00,79.64,79.65,79.64,79.65,4851.0,61.6246,61.6323,61.6246,61.6323,4851.0
2015-09-30 10:30:00,79.65,79.65,79.63,79.63,4811.0,61.6323,61.6323,61.6169,61.6169,4811.0
2015-09-30 10:35:00,79.64,79.64,79.63,79.64,3931.0,61.6246,61.6246,61.6169,61.6246,3931.0
2015-09-30 10:40:00,79.64,79.64,79.63,79.64,335.0,61.6246,61.6246,61.6169,61.6246,335.0
2015-09-30 10:45:00,79.63,79.64,79.63,79.63,1876.0,61.6169,61.6246,61.6169,61.6169,1876.0
2015-09-30 10:50:00,79.64,79.64,79.63,79.63,1856.0,61.6246,61.6246,61.6169,61.6169,1856.0
2015-09-30 10:55:00,79.63,79.64,79.63,79.64,930.0,61.6169,61.6246,61.6169,61.6246,930.0
2015-09-30 11:00:00,79.63,79.64,79.63,79.63,747.0,61.6169,61.6246,61.6169,61.6169,747.0
2015-09-30 11:05:00,79.64,79.64,79.63,79.64,20254.0,61.6246,61.6246,61.6169,61.6246,20254.0
2015-09-30 11:10:00,79.63,79.64,79.63,79.64,3986.0,61.6169,61.6246,61.6169,61.6246,3986.0
2015-09-30 11:15:00,79.64,79.64,79.63,79.63,5372.0,61.6246,61.6246,61.6169,61.6169,5372.0
2015-09-30 11:20:00,79.63,79.64,79.63,79.63,306.0,61.6169,61.6246,61.6169,61.6169,306.0
2015-09-30 11:25:00,79.63,79.64,79.63,79.63,1400.0,61.6169,61.6246,61.6169,61.6169,1400.0
2015-09-30 11:30:00,79.64,79.64,79.63,79.63,1245.0,61.6246,61.6246,61.6169,61.6169,1245.0
2015-09-30 11:35:00,79.63,79.64,79.63,79.64,4697.0,61.6169,61.6246,61.6169,61.6246,4697.0
2015-09-30 11:40:00,79.63,79.64,79.63,79.63,4199.0,61.6169,61.6246,61.6169,61.6169,4199.0
2015-09-30 11:45:00,79.64,79.64,79.63,79.63,1012.0,61.6246,61.6246,61.6169,61.6169,1012.0
2015-09-30 11:50:00,79.63,79.64,79.63,79.64,3438.0,61.6169,61.6246,61.6169,61.6246,3438.0
2015-09-30 11:55:00,79.64,79.64,79.63,79.63,27504.0,61.6246,61.6246,61.6169,61.6169,27504.0
2015-09-30 12:00:00,79.63,79.63,79.62,79.62,4881.0,61.6169,61.6169,61.6091,61.6091,4881.0
2015-09-30 12:05:00,79.63,79.63,79.62,79.62,1680.0,61.6169,61.6169,61.6091,61.6091,1680.0
2015-09-30 12:10:00,79.63,79.65,79.63,79.64,19719.0,61.6169,61.6323,61.6169,61.6246,19719.0
2015-09-30 12:15:00,79.65,79.65,79.64,79.64,7541.0,61.6323,61.6323,61.6246,61.6246,7541.0
2015-09-30 12:20:00,79.65,79.66,79.64,79.65,3484.0,61.6323,61.6401,61.6246,61.6323,3484.0
2015-09-30 12:25:00,79.65,79.66,79.64,79.64,6771.0,61.6323,61.6401,61.6246,61.6246,6771.0
2015-09-30 12:30:00,79.64,79.65,79.64,79.64,6577.0,61.6246,61.6323,61.6246,61.6246,6577.0
2015-09-30 12:35:00,79.64,79.65,79.64,79.65,4264.0,61.6246,61.6323,61.6246,61.6323,4264.0
2015-09-30 12:40:00,79.65,79.65,79.64,79.64,7818.0,61.6323,61.6323,61.6246,61.6246,7818.0
2015-09-30 12:45:00,79.65,79.65,79.64,79.64,1648.0,61.6323,61.6323,61.6246,61.6246,1648.0
2015-09-30 12:50:00,79.65,79.65,79.64,79.64,1307.0,61.6323,61.6323,61.6246,61.6246,1307.0
2015-09-30 12:55:00,79.64,79.65,79.64,79.64,3534.0,61.6246,61.6323,61.6246,61.6246,3534.0
2015-09-30 13:00:00,79.64,79.65,79.64,79.64,1650.0,61.6246,61.6323,61.6246,61.6246,1650.0
2015-09-30 13:05:00,79.65,79.66,79.64,79.66,7525.0,61.6323,61.6401,61.6246,61.6401,7525.0
2015-09-30 13:10:00,79.65,79.66,79.65,79.66,3451.0,61.6323,61.6401,61.6323,61.6401,3451.0
2015-09-30 13:15:00,79.66,79.66,79.65,79.65,7866.0,61.6401,61.6401,61.6323,61.6323,7866.0
2015-09-30 13:20:00,79.65,79.66,79.65,79.65,3800.0,61.6323,61.6401,61.6323,61.6323,3800.0
2015-09-30 13:25:00,79.65,79.66,79.65,79.65,1066.0,61.6323,61.6401,61.6323,61.6323,1066.0
2015-09-30 13:30:00,79.65,79.66,79.65,79.65,6273.0,61.6323,61.6401,61.6323,61.6323,6273.0
2015-09-30 13:35:00,79.65,79.66,79.64,79.65,13093.0,61.6323,61.6401,61.6246,61.6323,13093.0
2015-09-30 13:40:00,79.64,79.65,79.64,79.64,2004.0,61.6246,61.6323,61.6246,61.6246,2004.0
2015-09-30 13:45:00,79.64,79.65,79.64,79.65,1072.0,61.6246,61.6323,61.6246,61.6323,1072.0
2015-09-30 13:50:00,79.65,79.66,79.64,79.66,3988.0,61.6323,61.6401,61.6246,61.6401,3988.0
2015-09-30 13:55:00,79.66,79.66,79.64,79.65,9414.0,61.6401,61.6401,61.6246,61.6323,9414.0
2015-09-30 14:00:00,79.64,79.65,79.64,79.65,1853.0,61.6246,61.6323,61.6246,61.6323,1853.0
2015-09-30 14:05:00,79.64,79.66,79.64,79.65,5027.0,61.6246,61.6401,61.6246,61.6323,5027.0
2015-09-30 14:10:00,79.65,79.66,79.64,79.64,5105.0,61.6323,61.6401,61.6246,61.6246,5105.0
2015-09-30 14:15:00,79.64,79.65,79.64,79.65,5206.0,61.6246,61.6323,61.6246,61.6323,5206.0
2015-09-30 14:20:00,79.64,79.65,79.64,79.64,1598.0,61.6246,61.6323,61.6246,61.6246,1598.0
2015-09-30 14:25:00,79.64,79.65,79.64,79.64,542.0,61.6246,61.6323,61.6246,61.6246,542.0
2015-09-30 14:30:00,79.64,79.65,79.64,79.65,4846.0,61.6246,61.6323,61.6246,61.6323,4846.0
2015-09-30 14:35:00,79.64,79.65,79.64,79.64,1644.0,61.6246,61.6323,61.6246,61.6246,1644.0
2015-09-30 14:40:00,79.65,79.65,79.64,79.65,2529.0,61.6323,61.6323,61.6246,61.6323,2529.0
2015-09-30 14:45:00,79.65,79.65,79.64,79.65,9959.0,61.6323,61.6323,61.6246,61.6323,9959.0
2015-09-30 14:50:00,79.64,79.65,79.64,79.64,3305.0,61.6246,61.6323,61.6246,61.6246,3305.0
2015-09-30 14:55:00,79.65,79.65,79.64,79.65,6413.0,61.6323,61.6323,61.6246,61.6323,6413.0
2015-09-30 15:00:00,79.64,79.65,79.64,79.65,3266.0,61.6246,61.6323,61.6246,61.6323,3266.0
2015-09-30 15:05:00,79.65,79.65,79.64,79.65,19359.0,61.6323,61.6323,61.6246,61.6323,19359.0
2015-09-30 15:10:00,79.65,79.65,79.64,79.64,5020.0,61.6323,61.6323,61.6246,61.6246,5020.0
2015-09-30 15:15:00,79.65,79.65,79.64,79.65,5065.0,61.6323,61.6323,61.6246,61.6323,5065.0
2015-09-30 15:20:00,79.65,79.68,79.64,79.66,31092.0,61.6323,61.6555,61.6246,61.6401,31092.0
2015-09-30 15:25:00,79.66,79.67,79.66,79.67,25910.0,61.6401,61.6478,61.6401,61.6478,25910.0
2015-09-30 15:30:00,79.66,79.69,79.66,79.68,467707.0,61.6401,61.6633,61.6401,61.6555,467707.0
2015-09-30 15:35:00,79.68,79.68,79.67,79.68,6100.0,61.6555,61.6555,61.6478,61.6555,6100.0
2015-09-30 15:40:00,79.67,79.69,79.65,79.69,65748.0,61.6478,61.6633,61.6323,61.6633,65748.0
2015-09-30 15:45:00,79.69,79.69,79.68,79.69,3529.0,61.6633,61.6633,61.6555,61.6633,3529.0
2015-09-30 15:50:00,79.69,79.69,79.68,79.68,4386.0,61.6633,61.6633,61.6555,61.6555,4386.0
2015-09-30 15:55:00,79.69,79.7,79.68,79.7,19837.0,61.6633,61.671,61.6555,61.671,19837.0
2015-10-01 09:30:00,79.57,79.57,79.51,79.56,31706.0,61.6727,61.6727,61.6262,61.6649,31706.0
2015-10-01 09:35:00,79.56,79.56,79.52,79.56,5095.0,61.6649,61.6649,61.6339,61.6649,5095.0
2015-10-01 09:40:00,79.54,79.56,79.53,79.56,3667.0,61.6494,61.6649,61.6417,61.6649,3667.0
2015-10-01 09:45:00,79.56,79.58,79.53,79.57,15809.0,61.6649,61.6804,61.6417,61.6727,15809.0
2015-10-01 09:50:00,79.58,79.58,79.57,79.58,750.0,61.6804,61.6804,61.6727,61.6804,750.0
2015-10-01 09:55:00,79.57,79.58,79.57,79.57,1641.0,61.6727,61.6804,61.6727,61.6727,1641.0
2015-10-01 10:00:00,79.57,79.58,79.57,79.58,2003.0,61.6727,61.6804,61.6727,61.6804,2003.0
2015-10-01 10:05:00,79.58,79.58,79.57,79.58,5233.0,61.6804,61.6804,61.6727,61.6804,5233.0
2015-10-01 10:10:00,79.58,79.58,79.56,79.57,7653.0,61.6804,61.6804,61.6649,61.6727,7653.0
2015-10-01 10:15:00,79.56,79.57,79.56,79.56,4209.0,61.6649,61.6727,61.6649,61.6649,4209.0
2015-10-01 10:20:00,79.56,79.57,79.56,79.56,6867.0,61.6649,61.6727,61.6649,61.6649,6867.0
2015-10-01 10:25:00,79.56,79.57,79.56,79.56,5453.0,61.6649,61.6727,61.6649,61.6649,5453.0
2015-10-01 10:30:00,79.56,79.57,79.53,79.53,5472.0,61.6649,61.6727,61.6417,61.6417,5472.0
2015-10-01 10:35:00,79.53,79.55,79.53,79.53,4013.0,61.6417,61.6572,61.6417,61.6417,4013.0
2015-10-01 10:40:00,79.53,79.56,79.53,79.56,6359.0,61.6417,61.6649,61.6417,61.6649,6359.0
2015-10-01 10:45:00,79.56,79.56,79.55,79.56,2960.0,61.6649,61.6649,61.6572,61.6649,2960.0
2015-10-01 10:50:00,79.55,79.57,79.55,79.56,6369.0,61.6572,61.6727,61.6572,61.6649,6369.0
2015-10-01 10:55:00,79.56,79.57,79.56,79.56,5281.0,61.6649,61.6727,61.6649,61.6649,5281.0
2015-10-01 11:00:00,79.57,79.57,79.56,79.56,17462.0,61.6727,61.6727,61.6649,61.6649,17462.0
2015-10-01 11:05:00,79.56,79.57,79.56,79.56,27198.0,61.6649,61.6727,61.6649,61.6649,27198.0
2015-10-01 11:10:00,79.56,79.57,79.56,79.57,3884.0,61.6649,61.6727,61.6649,61.6727,3884.0
2015-10-01 11:15:00,79.57,79.57,79.56,79.56,14911.0,61.6727,61.6727,61.6649,61.6649,14911.0
2015-10-01 11:20:00,79.56,79.57,79.56,79.57,3748.0,61.6649,61.6727,61.6649,61.6727,3748.0
2015-10-01 11:25:00,79.57,79.57,79.56,79.57,5144.0,61.6727,61.6727,61.6649,61.6727,5144.0
2015-10-01 11:30:00,79.57,79.57,79.56,79.57,12443.0,61.6727,61.6727,61.6649,61.6727,12443.0
2015-10-01 11:35:00,79.56,79.57,79.56,79.57,16317.0,61.6649,61.6727,61.6649,61.6727,16317.0
2015-10-01 11:40:00,79.58,79.58,79.57,79.58,4547.0,61.6804,61.6804,61.6727,61.6804,4547.0
2015-10-01 11:45:00,79.57,79.59,79.57,79.59,7096.0,61.6727,61.6882,61.6727,61.6882,7096.0
2015-10-01 11:50:00,79.58,79.59,79.58,79.58,4644.0,61.6804,61.6882,61.6804,61.6804,4644.0
2015-10-01 11:55:00,79.58,79.59,79.58,79.59,950.0,61.6804,61.6882,61.6804,61.6882,950.0
2015-10-01 12:00:00,79.59,79.59,79.58,79.59,4565.0,61.6882,61.6882,61.6804,61.6882,4565.0
2015-10-01 12:05:00,79.59,79.59,79.58,79.59,5990.0,61.6882,61.6882,61.6804,61.6882,5990.0
2015-10-01 12:10:00,79.59,79.6,79.59,79.6,8169.0,61.6882,61.6959,61.6882,61.6959,8169.0
2015-10-01 12:15:00,79.6,79.6,79.59,79.59,2900.0,61.6959,61.6959,61.6882,61.6882,2900.0
2015-10-01 12:20:00,79.59,79.6,79.59,79.59,3244.0,61.6882,61.6959,61.6882,61.6882,3244.0
2015-10-01 12:25:00,79.59,79.6,79.59,79.59,6204.0,61.6882,61.6959,61.6882,61.6882,6204.0
2015-10-01 12:30:00,79.59,79.6,79.59,79.59,7748.0,61.6882,61.6959,61.6882,61.6882,7748.0
2015-10-01 12:35:00,79.6,79.6,79.59,79.59,3997.0,61.6959,61.6959,61.6882,61.6882,3997.0
2015-10-01 12:40:00,79.59,79.6,79.56,79.56,6364.0,61.6882,61.6959,61.6649,61.6649,6364.0
2015-10-01 12:45:00,79.56,79.59,79.56,79.58,4157.0,61.6649,61.6882,61.6649,61.6804,4157.0
2015-10-01 12:50:00,79.58,79.59,79.56,79.57,28368.0,61.6804,61.6882,61.6649,61.6727,28368.0
2015-10-01 12:55:00,79.56,79.59,79.56,79.58,7845.0,61.6649,61.6882,61.6649,61.6804,7845.0
2015-10-01 13:00:00,79.58,79.59,79.58,79.59,2587.0,61.6804,61.6882,61.6804,61.6882,2587.0
2015-10-01 13:05:00,79.58,79.59,79.58,79.59,6296.0,61.6804,61.6882,61.6804,61.6882,6296.0
2015-10-01 13:10:00,79.59,79.6,79.58,79.6,26603.0,61.6882,61.6959,61.6804,61.6959,26603.0
2015-10-01 13:15:00,79.6,79.61,79.59,79.59,25422.0,61.6959,61.7037,61.6882,61.6882,25422.0
2015-10-01 13:20:00,79.59,79.6,79.59,79.59,2074.0,61.6882,61.6959,61.6882,61.6882,2074.0
2015-10-01 13:25:00,79.59,79.6,79.59,79.59,8764.0,61.6882,61.6959,61.6882,61.6882,8764.0
2015-10-01 13:30:00,79.59,79.6,79.55,79.56,26527.0,61.6882,61.6959,61.6572,61.6649,26527.0
2015-10-01 13:35:00,79.57,79.58,79.56,79.58,13714.0,61.6727,61.6804,61.6649,61.6804,13714.0
2015-10-01 13:40:00,79.57,79.58,79.57,79.58,4214.0,61.6727,61.6804,61.6727,61.6804,4214.0
2015-10-01 13:45:00,79.57,79.58,79.57,79.58,4930.0,61.6727,61.6804,61.6727,61.6804,4930.0
2015-10-01 13:50:00,79.58,79.58,79.57,79.58,4437.0,61.6804,61.6804,61.6727,61.6804,4437.0
2015-10-01 13:55:00,79.58,79.6,79.53,79.56,47935.0,61.6804,61.6959,61.6417,61.6649,47935.0
2015-10-01 14:00:00,79.57,79.59,79.52,79.54,40819.0,61.6727,61.6882,61.6339,61.6494,40819.0
2015-10-01 14:05:00,79.54,79.59,79.54,79.55,25438.0,61.6494,61.6882,61.6494,61.6572,25438.0
2015-10-01 14:10:00,79.55,79.58,79.53,79.58,37365.0,61.6572,61.6804,61.6417,61.6804,37365.0
2015-10-01 14:15:00,79.58,79.59,79.51,79.54,97403.0,61.6804,61.6882,61.6262,61.6494,97403.0
2015-10-01 14:20:00,79.55,79.58,79.55,79.56,24176.0,61.6572,61.6804,61.6572,61.6649,24176.0
2015-10-01 14:25:00,79.56,79.57,79.51,79.53,36455.0,61.6649,61.6727,61.6262,61.6417,36455.0
2015-10-01 14:30:00,79.54,79.57,79.54,79.56,22609.0,61.6494,61.6727,61.6494,61.6649,22609.0
2015-10-01 14:35:00,79.55,79.56,79.51,79.54,22125.0,61.6572,61.6649,61.6262,61.6494,22125.0
2015-10-01 14:40:00,79.55,79.57,79.55,79.56,2865.0,61.6572,61.6727,61.6572,61.6649,2865.0
2015-10-01 14:45:00,79.56,79.57,79.54,79.55,62462.0,61.6649,61.6727,61.6494,61.6572,62462.0
2015-10-01 14:50:00,79.55,79.55,79.52,79.54,23600.0,61.6572,61.6572,61.6339,61.6494,23600.0
2015-10-01 14:55:00,79.54,79.55,79.52,79.52,10227.0,61.6494,61.6572,61.6339,61.6339,10227.0
2015-10-01 15:00:00,79.53,79.56,79.51,79.55,18988.0,61.6417,61.6649,61.6262,61.6572,18988.0
2015-10-01 15:05:00,79.55,79.56,79.51,79.53,22412.0,61.6572,61.6649,61.6262,61.6417,22412.0
2015-10-01 15:10:00,79.52,79.55,79.52,79.54,50761.0,61.6339,61.6572,61.6339,61.6494,50761.0
2015-10-01 15:15:00,79.54,79.55,79.52,79.53,4291.0,61.6494,61.6572,61.6339,61.6417,4291.0
2015-10-01 15:20:00,79.53,79.55,79.52,79.54,9937.0,61.6417,61.6572,61.6339,61.6494,9937.0
2015-10-01 15:25:00,79.55,79.56,79.51,79.53,46224.0,61.6572,61.6649,61.6262,61.6417,46224.0
2015-10-01 15:30:00,79.55,79.55,79.53,79.55,5735.0,61.6572,61.6572,61.6417,61.6572,5735.0
2015-10-01 15:35:00,79.55,79.55,79.53,79.53,4342.0,61.6572,61.6572,61.6417,61.6417,4342.0
2015-10-01 15:40:00,79.55,79.55,79.53,79.55,9453.0,61.6572,61.6572,61.6417,61.6572,9453.0
2015-10-01 15:45:00,79.55,79.55,79.54,79.55,9179.0,61.6572,61.6572,61.6494,61.6572,9179.0
2015-10-01 15:50:00,79.54,79.58,79.5,79.53,104077.0,61.6494,61.6804,61.6184,61.6417,104077.0
2015-10-01 15:55:00,79.53,79.54,79.51,79.51,31368.0,61.6417,61.6494,61.6262,61.6262,31368.0
2015-10-02 09:30:00,79.72,79.74,79.7,79.74,17438.0,61.7889,61.8044,61.7734,61.8044,17438.0
2015-10-02 09:35:00,79.72,79.73,79.7,79.73,932.0,61.7889,61.7967,61.7734,61.7967,932.0
2015-10-02 09:40:00,79.7,79.7,79.7,79.7,200.0,61.7734,61.7734,61.7734,61.7734,200.0
2015-10-02 09:45:00,79.73,79.73,79.7,79.72,16567.0,61.7967,61.7967,61.7734,61.7889,16567.0
2015-10-02 09:50:00,79.73,79.73,79.71,79.73,7677.0,61.7967,61.7967,61.7812,61.7967,7677.0
2015-10-02 09:55:00,79.72,79.73,79.72,79.73,50541.0,61.7889,61.7967,61.7889,61.7967,50541.0
2015-10-02 10:00:00,79.73,79.73,79.72,79.72,760.0,61.7967,61.7967,61.7889,61.7889,760.0
2015-10-02 10:05:00,79.73,79.73,79.72,79.73,14476.0,61.7967,61.7967,61.7889,61.7967,14476.0
2015-10-02 10:10:00,79.73,79.73,79.72,79.73,1646.0,61.7967,61.7967,61.7889,61.7967,1646.0
2015-10-02 10:15:00,79.72,79.73,79.71,79.72,1291.0,61.7889,61.7967,61.7812,61.7889,1291.0
2015-10-02 10:20:00,79.71,79.72,79.7,79.71,1379.0,61.7812,61.7889,61.7734,61.7812,1379.0
2015-10-02 10:25:00,79.7,79.71,79.7,79.7,300.0,61.7734,61.7812,61.7734,61.7734,300.0
2015-10-02 10:30:00,79.72,79.73,79.71,79.73,508.0,61.7889,61.7967,61.7812,61.7967,508.0
2015-10-02 10:35:00,79.73,79.73,79.72,79.73,15150.0,61.7967,61.7967,61.7889,61.7967,15150.0
2015-10-02 10:40:00,79.72,79.73,79.7,79.72,395.0,61.7889,61.7967,61.7734,61.7889,395.0
2015-10-02 10:45:00,79.7,79.71,79.7,79.71,1567.0,61.7734,61.7812,61.7734,61.7812,1567.0
2015-10-02 10:50:00,79.7,79.72,79.7,79.71,6164.0,61.7734,61.7889,61.7734,61.7812,6164.0
2015-10-02 10:55:00,79.71,79.72,79.7,79.7,962.0,61.7812,61.7889,61.7734,61.7734,962.0
2015-10-02 11:00:00,79.69,79.72,79.69,79.72,5324.0,61.7657,61.7889,61.7657,61.7889,5324.0
2015-10-02 11:05:00,79.7,79.72,79.7,79.71,26103.0,61.7734,61.7889,61.7734,61.7812,26103.0
2015-10-02 11:10:00,79.71,79.72,79.7,79.71,7540.0,61.7812,61.7889,61.7734,61.7812,7540.0
2015-10-02 11:15:00,79.72,79.73,79.71,79.72,1869.0,61.7889,61.7967,61.7812,61.7889,1869.0
2015-10-02 11:20:00,79.72,79.72,79.71,79.72,3200.0,61.7889,61.7889,61.7812,61.7889,3200.0
2015-10-02 11:25:00,79.71,79.71,79.69,79.7,11269.0,61.7812,61.7812,61.7657,61.7734,11269.0
2015-10-02 11:30:00,79.69,79.71,79.69,79.69,2160.0,61.7657,61.7812,61.7657,61.7657,2160.0
2015-10-02 11:35:00,79.69,79.72,79.69,79.71,127335.0,61.7657,61.7889,61.7657,61.7812,127335.0
2015-10-02 11:40:00,79.71,79.71,79.7,79.71,6699.0,61.7812,61.7812,61.7734,61.7812,6699.0
2015-10-02 11:45:00,79.71,79.71,79.7,79.7,5870.0,61.7812,61.7812,61.7734,61.7734,5870.0
2015-10-02 11:50:00,79.71,79.71,79.7,79.71,2183.0,61.7812,61.7812,61.7734,61.7812,2183.0
2015-10-02 11:55:00,79.71,79.71,79.7,79.71,7260.0,61.7812,61.7812,61.7734,61.7812,7260.0
2015-10-02 12:00:00,79.71,79.71,79.71,79.71,763.0,61.7812,61.7812,61.7812,61.7812,763.0
2015-10-02 12:05:00,79.71,79.72,79.71,79.71,2314.0,61.7812,61.7889,61.7812,61.7812,2314.0
2015-10-02 12:10:00,79.72,79.72,79.71,79.72,3526.0,61.7889,61.7889,61.7812,61.7889,3526.0
2015-10-02 12:15:00,79.72,79.72,79.71,79.72,58869.0,61.7889,61.7889,61.7812,61.7889,58869.0
2015-10-02 12:20:00,79.72,79.72,79.71,79.72,2174.0,61.7889,61.7889,61.7812,61.7889,2174.0
2015-10-02 12:25:00,79.71,79.72,79.71,79.72,800.0,61.7812,61.7889,61.7812,61.7889,800.0
2015-10-02 12:30:00,79.72,79.72,79.71,79.72,2990.0,61.7889,61.7889,61.7812,61.7889,2990.0
2015-10-02 12:35:00,79.72,79.72,79.71,79.72,4559.0,61.7889,61.7889,61.7812,61.7889,4559.0
2015-10-02 12:40:00,79.71,79.71,79.71,79.71,239.0,61.7812,61.7812,61.7812,61.7812,239.0
2015-10-02 12:45:00,79.72,79.72,79.71,79.72,600.0,61.7889,61.7889,61.7812,61.7889,600.0
2015-10-02 12:50:00,79.72,79.72,79.71,79.72,2910.0,61.7889,61.7889,61.7812,61.7889,2910.0
2015-10-02 12:55:00,79.72,79.73,79.71,79.73,9266.0,61.7889,61.7967,61.7812,61.7967,9266.0
2015-10-02 13:00:00,79.73,79.73,79.72,79.73,5012.0,61.7967,61.7967,61.7889,61.7967,5012.0
2015-10-02 13:05:00,79.73,79.73,79.72,79.73,2712.0,61.7967,61.7967,61.7889,61.7967,2712.0
2015-10-02 13:10:00,79.72,79.73,79.72,79.72,3358.0,61.7889,61.7967,61.7889,61.7889,3358.0
2015-10-02 13:15:00,79.72,79.73,79.72,79.72,12662.0,61.7889,61.7967,61.7889,61.7889,12662.0
2015-10-02 13:20:00,79.73,79.73,79.72,79.73,314.0,61.7967,61.7967,61.7889,61.7967,314.0
2015-10-02 13:25:00,79.73,79.73,79.72,79.73,1272.0,61.7967,61.7967,61.7889,61.7967,1272.0
2015-10-02 13:30:00,79.73,79.73,79.72,79.73,480.0,61.7967,61.7967,61.7889,61.7967,480.0
2015-10-02 13:35:00,79.73,79.73,79.72,79.72,2488.0,61.7967,61.7967,61.7889,61.7889,2488.0
2015-10-02 13:40:00,79.73,79.73,79.72,79.72,1070.0,61.7967,61.7967,61.7889,61.7889,1070.0
2015-10-02 13:45:00,79.72,79.74,79.72,79.72,13589.0,61.7889,61.8044,61.7889,61.7889,13589.0
2015-10-02 13:50:00,79.73,79.73,79.71,79.72,12963.0,61.7967,61.7967,61.7812,61.7889,12963.0
2015-10-02 13:55:00,79.72,79.72,79.71,79.71,2270.0,61.7889,61.7889,61.7812,61.7812,2270.0
2015-10-02 14:00:00,79.71,79.72,79.71,79.72,5224.0,61.7812,61.7889,61.7812,61.7889,5224.0
2015-10-02 14:05:00,79.72,79.72,79.71,79.72,8924.0,61.7889,61.7889,61.7812,61.7889,8924.0
2015-10-02 14:10:00,79.71,79.72,79.71,79.72,3425.0,61.7812,61.7889,61.7812,61.7889,3425.0
2015-10-02 14:15:00,79.71,79.72,79.71,79.72,2073.0,61.7812,61.7889,61.7812,61.7889,2073.0
2015-10-02 14:20:00,79.71,79.72,79.71,79.72,5735.0,61.7812,61.7889,61.7812,61.7889,5735.0
2015-10-02 14:25:00,79.71,79.73,79.71,79.73,22342.0,61.7812,61.7967,61.7812,61.7967,22342.0
2015-10-02 14:30:00,79.72,79.73,79.72,79.73,12107.0,61.7889,61.7967,61.7889,61.7967,12107.0
2015-10-02 14:35:00,79.73,79.73,79.71,79.72,7095.0,61.7967,61.7967,61.7812,61.7889,7095.0
2015-10-02 14:40:00,79.72,79.72,79.71,79.71,5140.0,61.7889,61.7889,61.7812,61.7812,5140.0
2015-10-02 14:45:00,79.72,79.73,79.71,79.71,7492.0,61.7889,61.7967,61.7812,61.7812,7492.0
2015-10-02 14:50:00,79.72,79.73,79.71,79.72,3464.0,61.7889,61.7967,61.7812,61.7889,3464.0
2015-10-02 14:55:00,79.73,79.73,79.71,79.72,2254.0,61.7967,61.7967,61.7812,61.7889,2254.0
2015-10-02 15:00:00,79.73,79.74,79.72,79.74,10311.0,61.7967,61.8044,61.7889,61.8044,10311.0
2015-10-02 15:05:00,79.74,79.75,79.73,79.74,9596.0,61.8044,61.8122,61.7967,61.8044,9596.0
2015-10-02 15:10:00,79.73,79.74,79.73,79.73,986.0,61.7967,61.8044,61.7967,61.7967,986.0
2015-10-02 15:15:00,79.74,79.75,79.73,79.74,5803.0,61.8044,61.8122,61.7967,61.8044,5803.0
2015-10-02 15:20:00,79.73,79.74,79.73,79.74,7432.0,61.7967,61.8044,61.7967,61.8044,7432.0
2015-10-02 15:25:00,79.75,79.75,79.74,79.75,7306.0,61.8122,61.8122,61.8044,61.8122,7306.0
2015-10-02 15:30:00,79.75,79.75,79.74,79.75,1796.0,61.8122,61.8122,61.8044,61.8122,1796.0
2015-10-02 15:35:00,79.75,79.75,79.74,79.74,11509.0,61.8122,61.8122,61.8044,61.8044,11509.0
2015-10-02 15:40:00,79.75,79.76,79.74,79.76,12320.0,61.8122,61.8199,61.8044,61.8199,12320.0
2015-10-02 15:45:00,79.76,79.76,79.75,79.75,1565.0,61.8199,61.8199,61.8122,61.8122,1565.0
2015-10-02 15:50:00,79.75,79.77,79.73,79.73,42464.0,61.8122,61.8277,61.7967,61.7967,42464.0
2015-10-02 15:55:00,79.73,79.74,79.73,79.73,9863.0,61.7967,61.8044,61.7967,61.7967,9863.0
2015-10-05 09:30:00,79.67,79.71,79.67,79.67,16954.0,61.7502,61.7812,61.7502,61.7502,16954.0
2015-10-05 09:35:00,79.69,79.69,79.65,79.69,3511.0,61.7657,61.7657,61.7347,61.7657,3511.0
2015-10-05 09:40:00,79.69,79.69,79.65,79.66,1750.0,61.7657,61.7657,61.7347,61.7424,1750.0
2015-10-05 09:45:00,79.66,79.71,79.65,79.68,11359.0,61.7424,61.7812,61.7347,61.7579,11359.0
2015-10-05 09:50:00,79.66,79.69,79.65,79.66,2673.0,61.7424,61.7657,61.7347,61.7424,2673.0
2015-10-05 09:55:00,79.7,79.7,79.65,79.68,7572.0,61.7734,61.7734,61.7347,61.7579,7572.0
2015-10-05 10:00:00,79.7,79.71,79.68,79.7,3543.0,61.7734,61.7812,61.7579,61.7734,3543.0
2015-10-05 10:05:00,79.71,79.72,79.7,79.71,2313.0,61.7812,61.7889,61.7734,61.7812,2313.0
2015-10-05 10:10:00,79.7,79.73,79.7,79.73,1930.0,61.7734,61.7967,61.7734,61.7967,1930.0
2015-10-05 10:15:00,79.72,79.73,79.67,79.73,18062.0,61.7889,61.7967,61.7502,61.7967,18062.0
2015-10-05 10:20:00,79.68,79.73,79.68,79.68,4918.0,61.7579,61.7967,61.7579,61.7579,4918.0
2015-10-05 10:25:00,79.7,79.71,79.68,79.68,450.0,61.7734,61.7812,61.7579,61.7579,450.0
2015-10-05 10:30:00,79.7,79.71,79.66,79.66,14511.0,61.7734,61.7812,61.7424,61.7424,14511.0
2015-10-05 10:35:00,79.67,79.69,79.66,79.67,15360.0,61.7502,61.7657,61.7424,61.7502,15360.0
2015-10-05 10:40:00,79.68,79.69,79.67,79.67,2750.0,61.7579,61.7657,61.7502,61.7502,2750.0
2015-10-05 10:45:00,79.68,79.69,79.67,79.68,2541.0,61.7579,61.7657,61.7502,61.7579,2541.0
2015-10-05 10:50:00,79.68,79.69,79.68,79.69,2361.0,61.7579,61.7657,61.7579,61.7657,2361.0
2015-10-05 10:55:00,79.68,79.7,79.68,79.7,7978.0,61.7579,61.7734,61.7579,61.7734,7978.0
2015-10-05 11:00:00,79.7,79.7,79.69,79.7,2146.0,61.7734,61.7734,61.7657,61.7734,2146.0
2015-10-05 11:05:00,79.7,79.71,79.7,79.7,2957.0,61.7734,61.7812,61.7734,61.7734,2957.0
2015-10-05 11:10:00,79.71,79.71,79.7,79.7,930.0,61.7812,61.7812,61.7734,61.7734,930.0
2015-10-05 11:15:00,79.71,79.71,79.7,79.71,6509.0,61.7812,61.7812,61.7734,61.7812,6509.0
2015-10-05 11:20:00,79.7,79.71,79.7,79.7,3010.0,61.7734,61.7812,61.7734,61.7734,3010.0
2015-10-05 11:25:00,79.71,79.71,79.7,79.7,8370.0,61.7812,61.7812,61.7734,61.7734,8370.0
2015-10-05 11:30:00,79.71,79.71,79.7,79.71,3075.0,61.7812,61.7812,61.7734,61.7812,3075.0
2015-10-05 11:35:00,79.7,79.71,79.7,79.7,919.0,61.7734,61.7812,61.7734,61.7734,919.0
2015-10-05 11:40:00,79.71,79.71,79.7,79.7,1912.0,61.7812,61.7812,61.7734,61.7734,1912.0
2015-10-05 11:45:00,79.7,79.71,79.7,79.7,1129.0,61.7734,61.7812,61.7734,61.7734,1129.0
2015-10-05 11:50:00,79.71,79.71,79.7,79.71,7369.0,61.7812,61.7812,61.7734,61.7812,7369.0
2015-10-05 11:55:00,79.71,79.71,79.7,79.7,18721.0,61.7812,61.7812,61.7734,61.7734,18721.0
2015-10-05 12:00:00,79.71,79.71,79.7,79.71,964.0,61.7812,61.7812,61.7734,61.7812,964.0
2015-10-05 12:05:00,79.7,79.71,79.7,79.71,6052.0,61.7734,61.7812,61.7734,61.7812,6052.0
2015-10-05 12:10:00,79.7,79.71,79.7,79.7,8144.0,61.7734,61.7812,61.7734,61.7734,8144.0
2015-10-05 12:15:00,79.7,79.71,79.7,79.7,966.0,61.7734,61.7812,61.7734,61.7734,966.0
2015-10-05 12:20:00,79.7,79.71,79.7,79.7,2016.0,61.7734,61.7812,61.7734,61.7734,2016.0
2015-10-05 12:25:00,79.7,79.71,79.7,79.7,5175.0,61.7734,61.7812,61.7734,61.7734,5175.0
2015-10-05 12:30:00,79.7,79.71,79.7,79.7,1668.0,61.7734,61.7812,61.7734,61.7734,1668.0
2015-10-05 12:35:00,79.7,79.71,79.7,79.7,42485.0,61.7734,61.7812,61.7734,61.7734,42485.0
2015-10-05 12:40:00,79.7,79.7,79.67,79.68,8928.0,61.7734,61.7734,61.7502,61.7579,8928.0
2015-10-05 12:45:00,79.68,79.69,79.68,79.68,1326.0,61.7579,61.7657,61.7579,61.7579,1326.0
2015-10-05 12:50:00,79.68,79.69,79.68,79.69,5815.0,61.7579,61.7657,61.7579,61.7657,5815.0
2015-10-05 12:55:00,79.68,79.69,79.68,79.68,1612.0,61.7579,61.7657,61.7579,61.7579,1612.0
2015-10-05 13:00:00,79.69,79.69,79.68,79.68,2049.0,61.7657,61.7657,61.7579,61.7579,2049.0
2015-10-05 13:05:00,79.68,79.68,79.65,79.68,9297.0,61.7579,61.7579,61.7347,61.7579,9297.0
2015-10-05 13:10:00,79.67,79.71,79.67,79.71,15553.0,61.7502,61.7812,61.7502,61.7812,15553.0
2015-10-05 13:15:00,79.71,79.71,79.68,79.69,8355.0,61.7812,61.7812,61.7579,61.7657,8355.0
2015-10-05 13:20:00,79.7,79.7,79.69,79.7,5513.0,61.7734,61.7734,61.7657,61.7734,5513.0
2015-10-05 13:25:00,79.7,79.71,79.69,79.7,13617.0,61.7734,61.7812,61.7657,61.7734,13617.0
2015-10-05 13:30:00,79.7,79.71,79.68,79.68,14609.0,61.7734,61.7812,61.7579,61.7579,14609.0
2015-10-05 13:35:00,79.69,79.7,79.68,79.69,2308.0,61.7657,61.7734,61.7579,61.7657,2308.0
2015-10-05 13:40:00,79.7,79.7,79.69,79.69,1286.0,61.7734,61.7734,61.7657,61.7657,1286.0
2015-10-05 13:45:00,79.69,79.7,79.69,79.7,7158.0,61.7657,61.7734,61.7657,61.7734,7158.0
2015-10-05 13:50:00,79.7,79.71,79.69,79.69,3921.0,61.7734,61.7812,61.7657,61.7657,3921.0
2015-10-05 13:55:00,79.71,79.71,79.69,79.7,2263.0,61.7812,61.7812,61.7657,61.7734,2263.0
2015-10-05 14:00:00,79.7,79.71,79.69,79.71,10624.0,61.7734,61.7812,61.7657,61.7812,10624.0
2015-10-05 14:05:00,79.7,79.71,79.7,79.7,5770.0,61.7734,61.7812,61.7734,61.7734,5770.0
2015-10-05 14:10:00,79.7,79.72,79.7,79.7,13841.0,61.7734,61.7889,61.7734,61.7734,13841.0
2015-10-05 14:15:00,79.7,79.72,79.7,79.7,11533.0,61.7734,61.7889,61.7734,61.7734,11533.0
2015-10-05 14:20:00,79.7,79.71,79.7,79.71,6505.0,61.7734,61.7812,61.7734,61.7812,6505.0
2015-10-05 14:25:00,79.71,79.71,79.7,79.7,9325.0,61.7812,61.7812,61.7734,61.7734,9325.0
2015-10-05 14:30:00,79.7,79.71,79.7,79.71,2982.0,61.7734,61.7812,61.7734,61.7812,2982.0
2015-10-05 14:35:00,79.71,79.72,79.7,79.7,4319.0,61.7812,61.7889,61.7734,61.7734,4319.0
2015-10-05 14:40:00,79.7,79.71,79.7,79.7,2436.0,61.7734,61.7812,61.7734,61.7734,2436.0
2015-10-05 14:45:00,79.7,79.71,79.7,79.7,3830.0,61.7734,61.7812,61.7734,61.7734,3830.0
2015-10-05 14:50:00,79.7,79.71,79.7,79.7,2467.0,61.7734,61.7812,61.7734,61.7734,2467.0
2015-10-05 14:55:00,79.7,79.72,79.7,79.7,1480.0,61.7734,61.7889,61.7734,61.7734,1480.0
2015-10-05 15:00:00,79.7,79.72,79.7,79.71,10207.0,61.7734,61.7889,61.7734,61.7812,10207.0
2015-10-05 15:05:00,79.71,79.72,79.7,79.7,2247.0,61.7812,61.7889,61.7734,61.7734,2247.0
2015-10-05 15:10:00,79.71,79.72,79.7,79.7,1911.0,61.7812,61.7889,61.7734,61.7734,1911.0
2015-10-05 15:15:00,79.71,79.71,79.7,79.7,9623.0,61.7812,61.7812,61.7734,61.7734,9623.0
2015-10-05 15:20:00,79.71,79.72,79.7,79.72,10278.0,61.7812,61.7889,61.7734,61.7889,10278.0
2015-10-05 15:25:00,79.72,79.72,79.7,79.7,20630.0,61.7889,61.7889,61.7734,61.7734,20630.0
2015-10-05 15:30:00,79.71,79.71,79.7,79.71,9203.0,61.7812,61.7812,61.7734,61.7812,9203.0
2015-10-05 15:35:00,79.7,79.72,79.7,79.7,15873.0,61.7734,61.7889,61.7734,61.7734,15873.0
2015-10-05 15:40:00,79.7,79.72,79.7,79.7,6998.0,61.7734,61.7889,61.7734,61.7734,6998.0
2015-10-05 15:45:00,79.7,79.71,79.7,79.7,2938.0,61.7734,61.7812,61.7734,61.7734,2938.0
2015-10-05 15:50:00,79.7,79.7,79.63,79.67,35802.0,61.7734,61.7734,61.7192,61.7502,35802.0
2015-10-05 15:55:00,79.67,79.68,79.67,79.68,18940.0,61.7502,61.7579,61.7502,61.7579,18940.0
2015-10-06 09:30:00,79.6,79.74,79.6,79.7,20815.0,61.6959,61.8044,61.6959,61.7734,20815.0
2015-10-06 09:35:00,79.71,79.73,79.71,79.72,1254.0,61.7812,61.7967,61.7812,61.7889,1254.0
2015-10-06 09:40:00,79.72,79.73,79.69,79.69,1575.0,61.7889,61.7967,61.7657,61.7657,1575.0
2015-10-06 09:45:00,79.69,79.73,79.68,79.72,4015.0,61.7657,61.7967,61.7579,61.7889,4015.0
2015-10-06 09:50:00,79.71,79.73,79.69,79.73,2176.0,61.7812,61.7967,61.7657,61.7967,2176.0
2015-10-06 09:55:00,79.71,79.72,79.69,79.7,2404.0,61.7812,61.7889,61.7657,61.7734,2404.0
2015-10-06 10:00:00,79.71,79.72,79.69,79.72,3168.0,61.7812,61.7889,61.7657,61.7889,3168.0
2015-10-06 10:05:00,79.72,79.72,79.68,79.71,5367.0,61.7889,61.7889,61.7579,61.7812,5367.0
2015-10-06 10:10:00,79.71,79.73,79.7,79.73,999.0,61.7812,61.7967,61.7734,61.7967,999.0
2015-10-06 10:15:00,79.71,79.72,79.67,79.69,3775.0,61.7812,61.7889,61.7502,61.7657,3775.0
2015-10-06 10:20:00,79.7,79.74,79.69,79.72,3720.0,61.7734,61.8044,61.7657,61.7889,3720.0
2015-10-06 10:25:00,79.73,79.74,79.72,79.74,967.0,61.7967,61.8044,61.7889,61.8044,967.0
2015-10-06 10:30:00,79.74,79.74,79.72,79.73,3951.0,61.8044,61.8044,61.7889,61.7967,3951.0
2015-10-06 10:35:00,79.73,79.74,79.72,79.73,2957.0,61.7967,61.8044,61.7889,61.7967,2957.0
2015-10-06 10:40:00,79.73,79.75,79.73,79.74,5165.0,61.7967,61.8122,61.7967,61.8044,5165.0
2015-10-06 10:45:00,79.74,79.74,79.73,79.74,3531.0,61.8044,61.8044,61.7967,61.8044,3531.0
2015-10-06 10:50:00,79.74,79.75,79.73,79.75,3542.0,61.8044,61.8122,61.7967,61.8122,3542.0
2015-10-06 10:55:00,79.74,79.75,79.73,79.74,4287.0,61.8044,61.8122,61.7967,61.8044,4287.0
2015-10-06 11:00:00,79.74,79.75,79.74,79.74,975.0,61.8044,61.8122,61.8044,61.8044,975.0
2015-10-06 11:05:00,79.74,79.75,79.73,79.74,7170.0,61.8044,61.8122,61.7967,61.8044,7170.0
2015-10-06 11:10:00,79.74,79.74,79.73,79.74,2764.0,61.8044,61.8044,61.7967,61.8044,2764.0
2015-10-06 11:15:00,79.74,79.74,79.73,79.74,1129.0,61.8044,61.8044,61.7967,61.8044,1129.0
2015-10-06 11:20:00,79.74,79.75,79.73,79.74,1835.0,61.8044,61.8122,61.7967,61.8044,1835.0
2015-10-06 11:25:00,79.74,79.75,79.72,79.73,5415.0,61.8044,61.8122,61.7889,61.7967,5415.0
2015-10-06 11:30:00,79.74,79.74,79.73,79.73,2786.0,61.8044,61.8044,61.7967,61.7967,2786.0
2015-10-06 11:35:00,79.74,79.74,79.7,79.72,6135.0,61.8044,61.8044,61.7734,61.7889,6135.0
2015-10-06 11:40:00,79.73,79.74,79.73,79.73,4056.0,61.7967,61.8044,61.7967,61.7967,4056.0
2015-10-06 11:45:00,79.74,79.74,79.72,79.74,3005.0,61.8044,61.8044,61.7889,61.8044,3005.0
2015-10-06 11:50:00,79.74,79.75,79.73,79.75,5600.0,61.8044,61.8122,61.7967,61.8122,5600.0
2015-10-06 11:55:00,79.75,79.75,79.74,79.75,965.0,61.8122,61.8122,61.8044,61.8122,965.0
2015-10-06 12:00:00,79.74,79.76,79.74,79.75,4296.0,61.8044,61.8199,61.8044,61.8122,4296.0
2015-10-06 12:05:00,79.75,79.76,79.74,79.76,10475.0,61.8122,61.8199,61.8044,61.8199,10475.0
2015-10-06 12:10:00,79.76,79.76,79.75,79.76,7849.0,61.8199,61.8199,61.8122,61.8199,7849.0
2015-10-06 12:15:00,79.75,79.76,79.75,79.76,4255.0,61.8122,61.8199,61.8122,61.8199,4255.0
2015-10-06 12:20:00,79.75,79.76,79.74,79.75,10315.0,61.8122,61.8199,61.8044,61.8122,10315.0
2015-10-06 12:25:00,79.74,79.75,79.74,79.75,1308.0,61.8044,61.8122,61.8044,61.8122,1308.0
2015-10-06 12:30:00,79.75,79.75,79.74,79.75,2382.0,61.8122,61.8122,61.8044,61.8122,2382.0
2015-10-06 12:35:00,79.76,79.76,79.74,79.75,8351.0,61.8199,61.8199,61.8044,61.8122,8351.0
2015-10-06 12:40:00,79.74,79.75,79.74,79.75,1922.0,61.8044,61.8122,61.8044,61.8122,1922.0
2015-10-06 12:45:00,79.75,79.76,79.74,79.75,17964.0,61.8122,61.8199,61.8044,61.8122,17964.0
2015-10-06 12:50:00,79.75,79.76,79.75,79.76,2951.0,61.8122,61.8199,61.8122,61.8199,2951.0
2015-10-06 12:55:00,79.75,79.76,79.75,79.76,1100.0,61.8122,61.8199,61.8122,61.8199,1100.0
2015-10-06 13:00:00,79.76,79.76,79.74,79.75,3816.0,61.8199,61.8199,61.8044,61.8122,3816.0
2015-10-06 13:05:00,79.74,79.75,79.74,79.75,750.0,61.8044,61.8122,61.8044,61.8122,750.0
2015-10-06 13:10:00,79.75,79.75,79.72,79.72,1683.0,61.8122,61.8122,61.7889,61.7889,1683.0
2015-10-06 13:15:00,79.72,79.73,79.72,79.73,1647.0,61.7889,61.7967,61.7889,61.7967,1647.0
2015-10-06 13:20:00,79.73,79.73,79.72,79.72,882.0,61.7967,61.7967,61.7889,61.7889,882.0
2015-10-06 13:25:00,79.73,79.73,79.72,79.73,757.0,61.7967,61.7967,61.7889,61.7967,757.0
2015-10-06 13:30:00,79.73,79.73,79.72,79.72,1273.0,61.7967,61.7967,61.7889,61.7889,1273.0
2015-10-06 13:35:00,79.73,79.74,79.72,79.73,1819.0,61.7967,61.8044,61.7889,61.7967,1819.0
2015-10-06 13:40:00,79.73,79.74,79.73,79.73,3179.0,61.7967,61.8044,61.7967,61.7967,3179.0
2015-10-06 13:45:00,79.73,79.74,79.73,79.73,1313.0,61.7967,61.8044,61.7967,61.7967,1313.0
2015-10-06 13:50:00,79.73,79.75,79.73,79.75,18164.0,61.7967,61.8122,61.7967,61.8122,18164.0
2015-10-06 13:55:00,79.75,79.75,79.74,79.74,14428.0,61.8122,61.8122,61.8044,61.8044,14428.0
2015-10-06 14:00:00,79.75,79.75,79.74,79.75,1504.0,61.8122,61.8122,61.8044,61.8122,1504.0
2015-10-06 14:05:00,79.74,79.75,79.74,79.75,13613.0,61.8044,61.8122,61.8044,61.8122,13613.0
2015-10-06 14:10:00,79.74,79.76,79.74,79.75,6021.0,61.8044,61.8199,61.8044,61.8122,6021.0
2015-10-06 14:15:00,79.76,79.76,79.75,79.76,1996.0,61.8199,61.8199,61.8122,61.8199,1996.0
2015-10-06 14:20:00,79.75,79.76,79.75,79.76,5621.0,61.8122,61.8199,61.8122,61.8199,5621.0
2015-10-06 14:25:00,79.75,79.76,79.74,79.75,3478.0,61.8122,61.8199,61.8044,61.8122,3478.0
2015-10-06 14:30:00,79.75,79.76,79.74,79.76,1583.0,61.8122,61.8199,61.8044,61.8199,1583.0
2015-10-06 14:35:00,79.76,79.77,79.76,79.76,2591.0,61.8199,61.8277,61.8199,61.8199,2591.0
2015-10-06 14:40:00,79.76,79.77,79.75,79.77,1243.0,61.8199,61.8277,61.8122,61.8277,1243.0
2015-10-06 14:45:00,79.77,79.77,79.75,79.77,3697.0,61.8277,61.8277,61.8122,61.8277,3697.0
2015-10-06 14:50:00,79.77,79.78,79.76,79.78,4830.0,61.8277,61.8354,61.8199,61.8354,4830.0
2015-10-06 14:55:00,79.77,79.78,79.73,79.76,9960.0,61.8277,61.8354,61.7967,61.8199,9960.0
2015-10-06 15:00:00,79.78,79.78,79.77,79.78,12873.0,61.8354,61.8354,61.8277,61.8354,12873.0
2015-10-06 15:05:00,79.78,79.78,79.77,79.78,5142.0,61.8354,61.8354,61.8277,61.8354,5142.0
2015-10-06 15:10:00,79.78,79.78,79.77,79.78,1476.0,61.8354,61.8354,61.8277,61.8354,1476.0
2015-10-06 15:15:00,79.78,79.78,79.77,79.77,10805.0,61.8354,61.8354,61.8277,61.8277,10805.0
2015-10-06 15:20:00,79.78,79.78,79.77,79.78,17670.0,61.8354,61.8354,61.8277,61.8354,17670.0
2015-10-06 15:25:00,79.78,79.78,79.77,79.78,4804.0,61.8354,61.8354,61.8277,61.8354,4804.0
2015-10-06 15:30:00,79.78,79.78,79.77,79.78,4628.0,61.8354,61.8354,61.8277,61.8354,4628.0
2015-10-06 15:35:00,79.78,79.78,79.77,79.78,7538.0,61.8354,61.8354,61.8277,61.8354,7538.0
2015-10-06 15:40:00,79.77,79.79,79.77,79.77,5822.0,61.8277,61.8432,61.8277,61.8277,5822.0
2015-10-06 15:45:00,79.77,79.78,79.77,79.78,10803.0,61.8277,61.8354,61.8277,61.8354,10803.0
2015-10-06 15:50:00,79.76,79.77,79.71,79.73,22498.0,61.8199,61.8277,61.7812,61.7967,22498.0
2015-10-06 15:55:00,79.73,79.76,79.73,79.76,17448.0,61.7967,61.8199,61.7967,61.8199,17448.0
2015-10-07 09:30:00,79.74,79.74,79.71,79.74,11401.0,61.8044,61.8044,61.7812,61.8044,11401.0
2015-10-07 09:35:00,79.73,79.74,79.7,79.7,3089.0,61.7967,61.8044,61.7734,61.7734,3089.0
2015-10-07 09:40:00,79.71,79.73,79.71,79.73,15434.0,61.7812,61.7967,61.7812,61.7967,15434.0
2015-10-07 09:45:00,79.73,79.73,79.7,79.71,902.0,61.7967,61.7967,61.7734,61.7812,902.0
2015-10-07 09:50:00,79.73,79.73,79.7,79.72,2927.0,61.7967,61.7967,61.7734,61.7889,2927.0
2015-10-07 09:55:00,79.72,79.72,79.71,79.72,1339.0,61.7889,61.7889,61.7812,61.7889,1339.0
2015-10-07 10:00:00,79.72,79.72,79.69,79.72,13250.0,61.7889,61.7889,61.7657,61.7889,13250.0
2015-10-07 10:05:00,79.71,79.72,79.71,79.72,2800.0,61.7812,61.7889,61.7812,61.7889,2800.0
2015-10-07 10:10:00,79.72,79.72,79.7,79.7,3935.0,61.7889,61.7889,61.7734,61.7734,3935.0
2015-10-07 10:15:00,79.71,79.72,79.71,79.72,2355.0,61.7812,61.7889,61.7812,61.7889,2355.0
2015-10-07 10:20:00,79.72,79.72,79.71,79.71,2208.0,61.7889,61.7889,61.7812,61.7812,2208.0
2015-10-07 10:25:00,79.71,79.72,79.7,79.71,9674.0,61.7812,61.7889,61.7734,61.7812,9674.0
2015-10-07 10:30:00,79.71,79.72,79.7,79.7,263.0,61.7812,61.7889,61.7734,61.7734,263.0
2015-10-07 10:35:00,79.71,79.72,79.71,79.72,526.0,61.7812,61.7889,61.7812,61.7889,526.0
2015-10-07 10:40:00,79.72,79.72,79.71,79.72,4289.0,61.7889,61.7889,61.7812,61.7889,4289.0
2015-10-07 10:45:00,79.72,79.79,79.71,79.74,20450.0,61.7889,61.8432,61.7812,61.8044,20450.0
2015-10-07 10:50:00,79.74,79.74,79.73,79.73,11486.0,61.8044,61.8044,61.7967,61.7967,11486.0
2015-10-07 10:55:00,79.74,79.74,79.73,79.74,2799.0,61.8044,61.8044,61.7967,61.8044,2799.0
2015-10-07 11:00:00,79.73,79.74,79.73,79.73,3864.0,61.7967,61.8044,61.7967,61.7967,3864.0
2015-10-07 11:05:00,79.73,79.74,79.73,79.73,1429.0,61.7967,61.8044,61.7967,61.7967,1429.0
2015-10-07 11:10:00,79.72,79.74,79.71,79.73,2968.0,61.7889,61.8044,61.7812,61.7967,2968.0
2015-10-07 11:15:00,79.74,79.77,79.73,79.76,3083.0,61.8044,61.8277,61.7967,61.8199,3083.0
2015-10-07 11:20:00,79.76,79.77,79.76,79.77,603.0,61.8199,61.8277,61.8199,61.8277,603.0
2015-10-07 11:25:00,79.77,79.8,79.76,79.79,7095.0,61.8277,61.8509,61.8199,61.8432,7095.0
2015-10-07 11:30:00,79.79,79.79,79.76,79.79,5221.0,61.8432,61.8432,61.8199,61.8432,5221.0
2015-10-07 11:35:00,79.77,79.78,79.77,79.77,2782.0,61.8277,61.8354,61.8277,61.8277,2782.0
2015-10-07 11:40:00,79.77,79.8,79.77,79.78,1799.0,61.8277,61.8509,61.8277,61.8354,1799.0
2015-10-07 11:45:00,79.78,79.8,79.78,79.79,1586.0,61.8354,61.8509,61.8354,61.8432,1586.0
2015-10-07 11:50:00,79.79,79.79,79.78,79.79,4353.0,61.8432,61.8432,61.8354,61.8432,4353.0
2015-10-07 11:55:00,79.78,79.79,79.78,79.79,4707.0,61.8354,61.8432,61.8354,61.8432,4707.0
2015-10-07 12:00:00,79.78,79.79,79.78,79.79,575.0,61.8354,61.8432,61.8354,61.8432,575.0
2015-10-07 12:05:00,79.78,79.79,79.78,79.78,590.0,61.8354,61.8432,61.8354,61.8354,590.0
2015-10-07 12:10:00,79.79,79.79,79.78,79.79,484.0,61.8432,61.8432,61.8354,61.8432,484.0
2015-10-07 12:15:00,79.78,79.79,79.78,79.79,296.0,61.8354,61.8432,61.8354,61.8432,296.0
2015-10-07 12:20:00,79.78,79.79,79.78,79.78,568.0,61.8354,61.8432,61.8354,61.8354,568.0
2015-10-07 12:25:00,79.79,79.79,79.78,79.78,902.0,61.8432,61.8432,61.8354,61.8354,902.0
2015-10-07 12:30:00,79.79,79.79,79.78,79.78,1483.0,61.8432,61.8432,61.8354,61.8354,1483.0
2015-10-07 12:35:00,79.79,79.79,79.78,79.78,2173.0,61.8432,61.8432,61.8354,61.8354,2173.0
2015-10-07 12:40:00,79.78,79.79,79.78,79.78,300.0,61.8354,61.8432,61.8354,61.8354,300.0
2015-10-07 12:45:00,79.78,79.78,79.75,79.77,6330.0,61.8354,61.8354,61.8122,61.8277,6330.0
2015-10-07 12:50:00,79.77,79.79,79.77,79.79,4530.0,61.8277,61.8432,61.8277,61.8432,4530.0
2015-10-07 12:55:00,79.78,79.79,79.78,79.78,1713.0,61.8354,61.8432,61.8354,61.8354,1713.0
2015-10-07 13:00:00,79.79,79.79,79.78,79.79,6888.0,61.8432,61.8432,61.8354,61.8432,6888.0
2015-10-07 13:05:00,79.79,79.79,79.78,79.79,200.0,61.8432,61.8432,61.8354,61.8432,200.0
2015-10-07 13:10:00,79.79,79.79,79.78,79.79,3104.0,61.8432,61.8432,61.8354,61.8432,3104.0
2015-10-07 13:15:00,79.79,79.79,79.78,79.79,3164.0,61.8432,61.8432,61.8354,61.8432,3164.0
2015-10-07 13:20:00,79.79,79.79,79.78,79.79,890.0,61.8432,61.8432,61.8354,61.8432,890.0
2015-10-07 13:25:00,79.79,79.79,79.78,79.79,2030.0,61.8432,61.8432,61.8354,61.8432,2030.0
2015-10-07 13:30:00,79.79,79.79,79.78,79.79,26376.0,61.8432,61.8432,61.8354,61.8432,26376.0
2015-10-07 13:35:00,79.79,79.79,79.78,79.79,3301.0,61.8432,61.8432,61.8354,61.8432,3301.0
2015-10-07 13:40:00,79.79,79.79,79.78,79.79,3007.0,61.8432,61.8432,61.8354,61.8432,3007.0
2015-10-07 13:45:00,79.79,79.79,79.78,79.78,839.0,61.8432,61.8432,61.8354,61.8354,839.0
2015-10-07 13:50:00,79.79,79.79,79.78,79.79,526.0,61.8432,61.8432,61.8354,61.8432,526.0
2015-10-07 13:55:00,79.78,79.79,79.78,79.79,1983.0,61.8354,61.8432,61.8354,61.8432,1983.0
2015-10-07 14:00:00,79.79,79.79,79.78,79.79,1238.0,61.8432,61.8432,61.8354,61.8432,1238.0
2015-10-07 14:05:00,79.78,79.79,79.78,79.79,6224.0,61.8354,61.8432,61.8354,61.8432,6224.0
2015-10-07 14:10:00,79.78,79.8,79.78,79.8,6915.0,61.8354,61.8509,61.8354,61.8509,6915.0
2015-10-07 14:15:00,79.8,79.8,79.79,79.79,805.0,61.8509,61.8509,61.8432,61.8432,805.0
2015-10-07 14:20:00,79.8,79.8,79.79,79.8,4585.0,61.8509,61.8509,61.8432,61.8509,4585.0
2015-10-07 14:25:00,79.79,79.8,79.79,79.79,3192.0,61.8432,61.8509,61.8432,61.8432,3192.0
2015-10-07 14:30:00,79.79,79.8,79.79,79.8,8497.0,61.8432,61.8509,61.8432,61.8509,8497.0
2015-10-07 14:35:00,79.8,79.8,79.79,79.8,1748.0,61.8509,61.8509,61.8432,61.8509,1748.0
2015-10-07 14:40:00,79.8,79.82,79.79,79.82,13544.0,61.8509,61.8664,61.8432,61.8664,13544.0
2015-10-07 14:45:00,79.82,79.82,79.81,79.82,2727.0,61.8664,61.8664,61.8587,61.8664,2727.0
2015-10-07 14:50:00,79.81,79.82,79.79,79.8,3558.0,61.8587,61.8664,61.8432,61.8509,3558.0
2015-10-07 14:55:00,79.8,79.8,79.79,79.8,17888.0,61.8509,61.8509,61.8432,61.8509,17888.0
2015-10-07 15:00:00,79.79,79.8,79.78,79.79,5974.0,61.8432,61.8509,61.8354,61.8432,5974.0
2015-10-07 15:05:00,79.79,79.8,79.78,79.79,1254.0,61.8432,61.8509,61.8354,61.8432,1254.0
2015-10-07 15:10:00,79.78,79.8,79.78,79.79,3224.0,61.8354,61.8509,61.8354,61.8432,3224.0
2015-10-07 15:15:00,79.79,79.8,79.79,79.79,14091.0,61.8432,61.8509,61.8432,61.8432,14091.0
2015-10-07 15:20:00,79.8,79.8,79.78,79.79,2402.0,61.8509,61.8509,61.8354,61.8432,2402.0
2015-10-07 15:25:00,79.8,79.8,79.78,79.79,5411.0,61.8509,61.8509,61.8354,61.8432,5411.0
2015-10-07 15:30:00,79.79,79.8,79.78,79.79,5001.0,61.8432,61.8509,61.8354,61.8432,5001.0
2015-10-07 15:35:00,79.8,79.8,79.79,79.8,3737.0,61.8509,61.8509,61.8432,61.8509,3737.0
2015-10-07 15:40:00,79.8,79.8,79.78,79.79,20822.0,61.8509,61.8509,61.8354,61.8432,20822.0
2015-10-07 15:45:00,79.79,79.8,79.78,79.8,18557.0,61.8432,61.8509,61.8354,61.8509,18557.0
2015-10-07 15:50:00,79.77,79.79,79.71,79.76,43970.0,61.8277,61.8432,61.7812,61.8199,43970.0
2015-10-07 15:55:00,79.75,79.78,79.75,79.78,219951.0,61.8122,61.8354,61.8122,61.8354,219951.0
2015-10-08 09:30:00,79.77,79.81,79.71,79.81,79579.0,61.8277,61.8587,61.7812,61.8587,79579.0
2015-10-08 09:35:00,79.78,79.8,79.78,79.78,21381.0,61.8354,61.8509,61.8354,61.8354,21381.0
2015-10-08 09:40:00,79.77,79.77,79.71,79.72,1857.0,61.8277,61.8277,61.7812,61.7889,1857.0
2015-10-08 09:45:00,79.77,79.77,79.71,79.75,4271.0,61.8277,61.8277,61.7812,61.8122,4271.0
2015-10-08 09:50:00,79.73,79.81,79.73,79.78,6758.0,61.7967,61.8587,61.7967,61.8354,6758.0
2015-10-08 09:55:00,79.82,79.82,79.77,79.8,1532.0,61.8664,61.8664,61.8277,61.8509,1532.0
2015-10-08 10:00:00,79.79,79.82,79.77,79.77,19657.0,61.8432,61.8664,61.8277,61.8277,19657.0
2015-10-08 10:05:00,79.78,79.78,79.75,79.76,1311.0,61.8354,61.8354,61.8122,61.8199,1311.0
2015-10-08 10:10:00,79.73,79.77,79.73,79.73,668.0,61.7967,61.8277,61.7967,61.7967,668.0
2015-10-08 10:15:00,79.74,79.75,79.72,79.73,7236.0,61.8044,61.8122,61.7889,61.7967,7236.0
2015-10-08 10:20:00,79.76,79.76,79.72,79.76,1031.0,61.8199,61.8199,61.7889,61.8199,1031.0
2015-10-08 10:25:00,79.76,79.77,79.73,79.76,1465.0,61.8199,61.8277,61.7967,61.8199,1465.0
2015-10-08 10:30:00,79.76,79.78,79.72,79.78,4016.0,61.8199,61.8354,61.7889,61.8354,4016.0
2015-10-08 10:35:00,79.77,79.78,79.75,79.76,2475.0,61.8277,61.8354,61.8122,61.8199,2475.0
2015-10-08 10:40:00,79.75,79.78,79.74,79.77,4315.0,61.8122,61.8354,61.8044,61.8277,4315.0
2015-10-08 10:45:00,79.74,79.78,79.74,79.78,3853.0,61.8044,61.8354,61.8044,61.8354,3853.0
2015-10-08 10:50:00,79.77,79.78,79.75,79.78,3426.0,61.8277,61.8354,61.8122,61.8354,3426.0
2015-10-08 10:55:00,79.76,79.78,79.76,79.78,2395.0,61.8199,61.8354,61.8199,61.8354,2395.0
2015-10-08 11:00:00,79.78,79.78,79.76,79.78,4743.0,61.8354,61.8354,61.8199,61.8354,4743.0
2015-10-08 11:05:00,79.77,79.78,79.76,79.77,600.0,61.8277,61.8354,61.8199,61.8277,600.0
2015-10-08 11:10:00,79.78,79.78,79.76,79.76,2502.0,61.8354,61.8354,61.8199,61.8199,2502.0
2015-10-08 11:15:00,79.77,79.77,79.74,79.74,16769.0,61.8277,61.8277,61.8044,61.8044,16769.0
2015-10-08 11:20:00,79.75,79.75,79.74,79.74,283.0,61.8122,61.8122,61.8044,61.8044,283.0
2015-10-08 11:25:00,79.74,79.75,79.72,79.73,3854.0,61.8044,61.8122,61.7889,61.7967,3854.0
2015-10-08 11:30:00,79.72,79.75,79.72,79.75,3553.0,61.7889,61.8122,61.7889,61.8122,3553.0
2015-10-08 11:35:00,79.75,79.75,79.74,79.75,2537.0,61.8122,61.8122,61.8044,61.8122,2537.0
2015-10-08 11:40:00,79.74,79.75,79.74,79.75,1166.0,61.8044,61.8122,61.8044,61.8122,1166.0
2015-10-08 11:45:00,79.74,79.75,79.74,79.74,2430.0,61.8044,61.8122,61.8044,61.8044,2430.0
2015-10-08 11:50:00,79.74,79.75,79.74,79.74,1078.0,61.8044,61.8122,61.8044,61.8044,1078.0
2015-10-08 11:55:00,79.74,79.75,79.72,79.72,5546.0,61.8044,61.8122,61.7889,61.7889,5546.0
2015-10-08 12:00:00,79.73,79.75,79.72,79.75,7196.0,61.7967,61.8122,61.7889,61.8122,7196.0
2015-10-08 12:05:00,79.73,79.74,79.73,79.74,2090.0,61.7967,61.8044,61.7967,61.8044,2090.0
2015-10-08 12:10:00,79.73,79.74,79.72,79.72,4108.0,61.7967,61.8044,61.7889,61.7889,4108.0
2015-10-08 12:15:00,79.72,79.74,79.72,79.72,720.0,61.7889,61.8044,61.7889,61.7889,720.0
2015-10-08 12:20:00,79.72,79.74,79.72,79.73,5833.0,61.7889,61.8044,61.7889,61.7967,5833.0
2015-10-08 12:25:00,79.75,79.76,79.74,79.76,1000.0,61.8122,61.8199,61.8044,61.8199,1000.0
2015-10-08 12:30:00,79.76,79.76,79.72,79.74,8640.0,61.8199,61.8199,61.7889,61.8044,8640.0
2015-10-08 12:35:00,79.75,79.76,79.74,79.76,17170.0,61.8122,61.8199,61.8044,61.8199,17170.0
2015-10-08 12:40:00,79.75,79.76,79.75,79.75,9361.0,61.8122,61.8199,61.8122,61.8122,9361.0
2015-10-08 12:45:00,79.76,79.76,79.75,79.76,11463.0,61.8199,61.8199,61.8122,61.8199,11463.0
2015-10-08 12:50:00,79.76,79.76,79.75,79.76,2300.0,61.8199,61.8199,61.8122,61.8199,2300.0
2015-10-08 12:55:00,79.76,79.76,79.75,79.76,5458.0,61.8199,61.8199,61.8122,61.8199,5458.0
2015-10-08 13:00:00,79.76,79.76,79.75,79.76,7539.0,61.8199,61.8199,61.8122,61.8199,7539.0
2015-10-08 13:05:00,79.76,79.76,79.75,79.76,2844.0,61.8199,61.8199,61.8122,61.8199,2844.0
2015-10-08 13:10:00,79.75,79.76,79.75,79.76,6336.0,61.8122,61.8199,61.8122,61.8199,6336.0
2015-10-08 13:15:00,79.75,79.76,79.75,79.76,7989.0,61.8122,61.8199,61.8122,61.8199,7989.0
2015-10-08 13:20:00,79.76,79.76,79.75,79.76,3113.0,61.8199,61.8199,61.8122,61.8199,3113.0
2015-10-08 13:25:00,79.76,79.76,79.73,79.73,5880.0,61.8199,61.8199,61.7967,61.7967,5880.0
2015-10-08 13:30:00,79.73,79.73,79.72,79.73,4301.0,61.7967,61.7967,61.7889,61.7967,4301.0
2015-10-08 13:35:00,79.73,79.73,79.72,79.73,1176.0,61.7967,61.7967,61.7889,61.7967,1176.0
2015-10-08 13:40:00,79.72,79.74,79.72,79.73,14151.0,61.7889,61.8044,61.7889,61.7967,14151.0
2015-10-08 13:45:00,79.74,79.74,79.73,79.73,13005.0,61.8044,61.8044,61.7967,61.7967,13005.0
2015-10-08 13:50:00,79.73,79.74,79.73,79.73,1343.0,61.7967,61.8044,61.7967,61.7967,1343.0
2015-10-08 13:55:00,79.74,79.74,79.73,79.74,1622.0,61.8044,61.8044,61.7967,61.8044,1622.0
2015-10-08 14:00:00,79.73,79.74,79.73,79.73,356.0,61.7967,61.8044,61.7967,61.7967,356.0
2015-10-08 14:05:00,79.75,79.76,79.74,79.75,1399.0,61.8122,61.8199,61.8044,61.8122,1399.0
2015-10-08 14:10:00,79.76,79.79,79.75,79.79,3218.0,61.8199,61.8432,61.8122,61.8432,3218.0
2015-10-08 14:15:00,79.79,79.8,79.79,79.79,550.0,61.8432,61.8509,61.8432,61.8432,550.0
2015-10-08 14:20:00,79.8,79.82,79.79,79.82,2579.0,61.8509,61.8664,61.8432,61.8664,2579.0
2015-10-08 14:25:00,79.82,79.82,79.79,79.79,2822.0,61.8664,61.8664,61.8432,61.8432,2822.0
2015-10-08 14:30:00,79.79,79.8,79.78,79.78,9175.0,61.8432,61.8509,61.8354,61.8354,9175.0
2015-10-08 14:35:00,79.79,79.79,79.75,79.77,8211.0,61.8432,61.8432,61.8122,61.8277,8211.0
2015-10-08 14:40:00,79.77,79.77,79.76,79.77,7125.0,61.8277,61.8277,61.8199,61.8277,7125.0
2015-10-08 14:45:00,79.77,79.78,79.76,79.77,3704.0,61.8277,61.8354,61.8199,61.8277,3704.0
2015-10-08 14:50:00,79.76,79.77,79.74,79.74,9232.0,61.8199,61.8277,61.8044,61.8044,9232.0
2015-10-08 14:55:00,79.75,79.78,79.74,79.76,35012.0,61.8122,61.8354,61.8044,61.8199,35012.0
2015-10-08 15:00:00,79.77,79.77,79.76,79.77,3432.0,61.8277,61.8277,61.8199,61.8277,3432.0
2015-10-08 15:05:00,79.76,79.77,79.76,79.77,8172.0,61.8199,61.8277,61.8199,61.8277,8172.0
2015-10-08 15:10:00,79.76,79.77,79.76,79.77,1611.0,61.8199,61.8277,61.8199,61.8277,1611.0
2015-10-08 15:15:00,79.76,79.77,79.76,79.77,2813.0,61.8199,61.8277,61.8199,61.8277,2813.0
2015-10-08 15:20:00,79.77,79.77,79.76,79.76,8997.0,61.8277,61.8277,61.8199,61.8199,8997.0
2015-10-08 15:25:00,79.76,79.8,79.76,79.8,14449.0,61.8199,61.8509,61.8199,61.8509,14449.0
2015-10-08 15:30:00,79.79,79.79,79.77,79.78,12290.0,61.8432,61.8432,61.8277,61.8354,12290.0
2015-10-08 15:35:00,79.78,79.79,79.76,79.77,20970.0,61.8354,61.8432,61.8199,61.8277,20970.0
2015-10-08 15:40:00,79.76,79.78,79.76,79.78,7616.0,61.8199,61.8354,61.8199,61.8354,7616.0
2015-10-08 15:45:00,79.78,79.78,79.77,79.78,13377.0,61.8354,61.8354,61.8277,61.8354,13377.0
2015-10-08 15:50:00,79.78,79.8,79.77,79.79,16022.0,61.8354,61.8509,61.8277,61.8432,16022.0
2015-10-08 15:55:00,79.8,79.8,79.79,79.8,8538.0,61.8509,61.8509,61.8432,61.8509,8538.0
2015-10-09 09:30:00,79.74,79.76,79.74,79.76,9388.0,61.8044,61.8199,61.8044,61.8199,9388.0
2015-10-09 09:35:00,79.77,79.77,79.76,79.77,767.0,61.8277,61.8277,61.8199,61.8277,767.0
2015-10-09 09:40:00,79.77,79.79,79.76,79.77,7067.0,61.8277,61.8432,61.8199,61.8277,7067.0
2015-10-09 09:45:00,79.78,79.78,79.76,79.77,822.0,61.8354,61.8354,61.8199,61.8277,822.0
2015-10-09 09:50:00,79.77,79.79,79.76,79.79,1773.0,61.8277,61.8432,61.8199,61.8432,1773.0
2015-10-09 09:55:00,79.78,79.79,79.77,79.78,32653.0,61.8354,61.8432,61.8277,61.8354,32653.0
2015-10-09 10:00:00,79.79,79.8,79.78,79.79,4093.0,61.8432,61.8509,61.8354,61.8432,4093.0
2015-10-09 10:05:00,79.8,79.8,79.78,79.79,900.0,61.8509,61.8509,61.8354,61.8432,900.0
2015-10-09 10:10:00,79.8,79.8,79.78,79.8,2242.0,61.8509,61.8509,61.8354,61.8509,2242.0
2015-10-09 10:15:00,79.79,79.8,79.78,79.8,14364.0,61.8432,61.8509,61.8354,61.8509,14364.0
2015-10-09 10:20:00,79.8,79.8,79.78,79.79,5910.0,61.8509,61.8509,61.8354,61.8432,5910.0
2015-10-09 10:25:00,79.78,79.8,79.78,79.79,4237.0,61.8354,61.8509,61.8354,61.8432,4237.0
2015-10-09 10:30:00,79.79,79.8,79.78,79.78,3145.0,61.8432,61.8509,61.8354,61.8354,3145.0
2015-10-09 10:35:00,79.79,79.8,79.78,79.8,14082.0,61.8432,61.8509,61.8354,61.8509,14082.0
2015-10-09 10:40:00,79.79,79.8,79.78,79.78,13260.0,61.8432,61.8509,61.8354,61.8354,13260.0
2015-10-09 10:45:00,79.78,79.8,79.78,79.79,820.0,61.8354,61.8509,61.8354,61.8432,820.0
2015-10-09 10:50:00,79.8,79.8,79.78,79.8,2339.0,61.8509,61.8509,61.8354,61.8509,2339.0
2015-10-09 10:55:00,79.79,79.8,79.78,79.8,25574.0,61.8432,61.8509,61.8354,61.8509,25574.0
2015-10-09 11:00:00,79.79,79.8,79.79,79.8,1353.0,61.8432,61.8509,61.8432,61.8509,1353.0
2015-10-09 11:05:00,79.8,79.8,79.79,79.79,1193.0,61.8509,61.8509,61.8432,61.8432,1193.0
2015-10-09 11:10:00,79.8,79.8,79.79,79.79,4527.0,61.8509,61.8509,61.8432,61.8432,4527.0
2015-10-09 11:15:00,79.79,79.8,79.79,79.8,3388.0,61.8432,61.8509,61.8432,61.8509,3388.0
2015-10-09 11:20:00,79.79,79.79,79.77,79.77,4824.0,61.8432,61.8432,61.8277,61.8277,4824.0
2015-10-09 11:25:00,79.78,79.78,79.77,79.78,180.0,61.8354,61.8354,61.8277,61.8354,180.0
2015-10-09 11:30:00,79.78,79.78,79.77,79.77,4183.0,61.8354,61.8354,61.8277,61.8277,4183.0
2015-10-09 11:35:00,79.77,79.77,79.76,79.76,1191.0,61.8277,61.8277,61.8199,61.8199,1191.0
2015-10-09 11:40:00,79.76,79.77,79.76,79.76,1500.0,61.8199,61.8277,61.8199,61.8199,1500.0
2015-10-09 11:45:00,79.75,79.75,79.75,79.75,235.0,61.8122,61.8122,61.8122,61.8122,235.0
2015-10-09 11:50:00,79.75,79.76,79.75,79.76,1635.0,61.8122,61.8199,61.8122,61.8199,1635.0
2015-10-09 11:55:00,79.75,79.76,79.75,79.76,1642.0,61.8122,61.8199,61.8122,61.8199,1642.0
2015-10-09 12:00:00,79.76,79.76,79.75,79.76,3010.0,61.8199,61.8199,61.8122,61.8199,3010.0
2015-10-09 12:05:00,79.76,79.76,79.75,79.75,2565.0,61.8199,61.8199,61.8122,61.8122,2565.0
2015-10-09 12:10:00,79.76,79.76,79.75,79.76,242.0,61.8199,61.8199,61.8122,61.8199,242.0
2015-10-09 12:15:00,79.75,79.76,79.75,79.76,5262.0,61.8122,61.8199,61.8122,61.8199,5262.0
2015-10-09 12:20:00,79.75,79.76,79.75,79.75,3925.0,61.8122,61.8199,61.8122,61.8122,3925.0
2015-10-09 12:25:00,79.76,79.76,79.75,79.76,6787.0,61.8199,61.8199,61.8122,61.8199,6787.0
2015-10-09 12:30:00,79.75,79.76,79.75,79.76,3140.0,61.8122,61.8199,61.8122,61.8199,3140.0
2015-10-09 12:35:00,79.75,79.76,79.73,79.74,5117.0,61.8122,61.8199,61.7967,61.8044,5117.0
2015-10-09 12:40:00,79.73,79.74,79.73,79.74,1901.0,61.7967,61.8044,61.7967,61.8044,1901.0
2015-10-09 12:45:00,79.75,79.76,79.74,79.74,2623.0,61.8122,61.8199,61.8044,61.8044,2623.0
2015-10-09 12:50:00,79.74,79.75,79.74,79.74,240.0,61.8044,61.8122,61.8044,61.8044,240.0
2015-10-09 12:55:00,79.74,79.75,79.74,79.75,372.0,61.8044,61.8122,61.8044,61.8122,372.0
2015-10-09 13:00:00,79.74,79.75,79.74,79.74,100.0,61.8044,61.8122,61.8044,61.8044,100.0
2015-10-09 13:05:00,79.75,79.76,79.74,79.74,6080.0,61.8122,61.8199,61.8044,61.8044,6080.0
2015-10-09 13:10:00,79.74,79.76,79.74,79.76,1838.0,61.8044,61.8199,61.8044,61.8199,1838.0
2015-10-09 13:15:00,79.76,79.76,79.74,79.75,8500.0,61.8199,61.8199,61.8044,61.8122,8500.0
2015-10-09 13:20:00,79.76,79.76,79.75,79.75,2371.0,61.8199,61.8199,61.8122,61.8122,2371.0
2015-10-09 13:25:00,79.76,79.76,79.75,79.76,3698.0,61.8199,61.8199,61.8122,61.8199,3698.0
2015-10-09 13:30:00,79.76,79.76,79.75,79.76,1590.0,61.8199,61.8199,61.8122,61.8199,1590.0
2015-10-09 13:35:00,79.76,79.76,79.75,79.76,3347.0,61.8199,61.8199,61.8122,61.8199,3347.0
2015-10-09 13:40:00,79.76,79.76,79.75,79.76,8632.0,61.8199,61.8199,61.8122,61.8199,8632.0
2015-10-09 13:45:00,79.76,79.76,79.75,79.75,2313.0,61.8199,61.8199,61.8122,61.8122,2313.0
2015-10-09 13:50:00,79.76,79.76,79.75,79.75,705.0,61.8199,61.8199,61.8122,61.8122,705.0
2015-10-09 13:55:00,79.75,79.76,79.75,79.76,6287.0,61.8122,61.8199,61.8122,61.8199,6287.0
2015-10-09 14:00:00,79.75,79.76,79.75,79.75,12599.0,61.8122,61.8199,61.8122,61.8122,12599.0
2015-10-09 14:05:00,79.76,79.76,79.75,79.76,1977.0,61.8199,61.8199,61.8122,61.8199,1977.0
2015-10-09 14:10:00,79.75,79.75,79.74,79.75,4879.0,61.8122,61.8122,61.8044,61.8122,4879.0
2015-10-09 14:15:00,79.75,79.75,79.74,79.75,5035.0,61.8122,61.8122,61.8044,61.8122,5035.0
2015-10-09 14:20:00,79.74,79.76,79.74,79.76,3596.0,61.8044,61.8199,61.8044,61.8199,3596.0
2015-10-09 14:25:00,79.75,79.76,79.75,79.75,2018.0,61.8122,61.8199,61.8122,61.8122,2018.0
2015-10-09 14:30:00,79.76,79.76,79.75,79.76,2987.0,61.8199,61.8199,61.8122,61.8199,2987.0
2015-10-09 14:35:00,79.76,79.76,79.75,79.75,8287.0,61.8199,61.8199,61.8122,61.8122,8287.0
2015-10-09 14:40:00,79.76,79.76,79.75,79.75,1280.0,61.8199,61.8199,61.8122,61.8122,1280.0
2015-10-09 14:45:00,79.75,79.76,79.75,79.75,11321.0,61.8122,61.8199,61.8122,61.8122,11321.0
2015-10-09 14:50:00,79.76,79.76,79.75,79.76,4381.0,61.8199,61.8199,61.8122,61.8199,4381.0
2015-10-09 14:55:00,79.76,79.76,79.75,79.75,925.0,61.8199,61.8199,61.8122,61.8122,925.0
2015-10-09 15:00:00,79.75,79.76,79.75,79.76,2573.0,61.8122,61.8199,61.8122,61.8199,2573.0
2015-10-09 15:05:00,79.75,79.76,79.75,79.75,1759.0,61.8122,61.8199,61.8122,61.8122,1759.0
2015-10-09 15:10:00,79.75,79.76,79.74,79.75,7396.0,61.8122,61.8199,61.8044,61.8122,7396.0
2015-10-09 15:15:00,79.75,79.75,79.74,79.75,4706.0,61.8122,61.8122,61.8044,61.8122,4706.0
2015-10-09 15:20:00,79.74,79.75,79.74,79.75,2443.0,61.8044,61.8122,61.8044,61.8122,2443.0
2015-10-09 15:25:00,79.75,79.75,79.74,79.74,1849.0,61.8122,61.8122,61.8044,61.8044,1849.0
2015-10-09 15:30:00,79.75,79.76,79.74,79.75,17082.0,61.8122,61.8199,61.8044,61.8122,17082.0
2015-10-09 15:35:00,79.76,79.76,79.75,79.76,350.0,61.8199,61.8199,61.8122,61.8199,350.0
2015-10-09 15:40:00,79.76,79.77,79.75,79.77,10377.0,61.8199,61.8277,61.8122,61.8277,10377.0
2015-10-09 15:45:00,79.77,79.77,79.74,79.76,4848.0,61.8277,61.8277,61.8044,61.8199,4848.0
2015-10-09 15:50:00,79.77,79.77,79.76,79.77,2489.0,61.8277,61.8277,61.8199,61.8277,2489.0
2015-10-09 15:55:00,79.77,79.77,79.74,79.77,27017.0,61.8277,61.8277,61.8044,61.8277,27017.0
2015-10-12 09:30:00,79.71,79.75,79.71,79.71,11201.0,61.7812,61.8122,61.7812,61.7812,11201.0
2015-10-12 09:35:00,79.72,79.8,79.71,79.75,1506.0,61.7889,61.8509,61.7812,61.8122,1506.0
2015-10-12 09:40:00,79.73,79.8,79.73,79.78,2379.0,61.7967,61.8509,61.7967,61.8354,2379.0
2015-10-12 09:45:00,79.73,79.76,79.71,79.71,5104.0,61.7967,61.8199,61.7812,61.7812,5104.0
2015-10-12 09:50:00,79.72,79.73,79.71,79.73,1852.0,61.7889,61.7967,61.7812,61.7967,1852.0
2015-10-12 09:55:00,79.73,79.74,79.73,79.74,600.0,61.7967,61.8044,61.7967,61.8044,600.0
2015-10-12 10:00:00,79.73,79.75,79.73,79.73,2840.0,61.7967,61.8122,61.7967,61.7967,2840.0
2015-10-12 10:05:00,79.73,79.74,79.73,79.73,100.0,61.7967,61.8044,61.7967,61.7967,100.0
2015-10-12 10:10:00,79.74,79.79,79.74,79.76,856.0,61.8044,61.8432,61.8044,61.8199,856.0
2015-10-12 10:15:00,79.76,79.79,79.76,79.78,1550.0,61.8199,61.8432,61.8199,61.8354,1550.0
2015-10-12 10:20:00,79.79,79.79,79.76,79.78,1784.0,61.8432,61.8432,61.8199,61.8354,1784.0
2015-10-12 10:25:00,79.77,79.81,79.76,79.8,1935.0,61.8277,61.8587,61.8199,61.8509,1935.0
2015-10-12 10:30:00,79.78,79.8,79.78,79.8,1891.0,61.8354,61.8509,61.8354,61.8509,1891.0
2015-10-12 10:35:00,79.79,79.8,79.78,79.8,1747.0,61.8432,61.8509,61.8354,61.8509,1747.0
2015-10-12 10:40:00,79.78,79.8,79.78,79.8,937.0,61.8354,61.8509,61.8354,61.8509,937.0
2015-10-12 10:45:00,79.79,79.8,79.79,79.8,4201.0,61.8432,61.8509,61.8432,61.8509,4201.0
2015-10-12 10:50:00,79.8,79.8,79.79,79.8,1030.0,61.8509,61.8509,61.8432,61.8509,1030.0
2015-10-12 10:55:00,79.8,79.8,79.79,79.8,1684.0,61.8509,61.8509,61.8432,61.8509,1684.0
2015-10-12 11:00:00,79.8,79.8,79.79,79.8,1265.0,61.8509,61.8509,61.8432,61.8509,1265.0
2015-10-12 11:05:00,79.8,79.8,79.79,79.8,1936.0,61.8509,61.8509,61.8432,61.8509,1936.0
2015-10-12 11:10:00,79.8,79.8,79.79,79.8,1695.0,61.8509,61.8509,61.8432,61.8509,1695.0
2015-10-12 11:15:00,79.8,79.8,79.75,79.76,12729.0,61.8509,61.8509,61.8122,61.8199,12729.0
2015-10-12 11:20:00,79.76,79.8,79.75,79.8,10064.0,61.8199,61.8509,61.8122,61.8509,10064.0
2015-10-12 11:25:00,79.8,79.8,79.79,79.79,322.0,61.8509,61.8509,61.8432,61.8432,322.0
2015-10-12 11:30:00,79.79,79.8,79.79,79.8,1672.0,61.8432,61.8509,61.8432,61.8509,1672.0
2015-10-12 11:35:00,79.8,79.8,79.79,79.8,2211.0,61.8509,61.8509,61.8432,61.8509,2211.0
2015-10-12 11:40:00,79.8,79.81,79.8,79.81,2428.0,61.8509,61.8587,61.8509,61.8587,2428.0
2015-10-12 11:45:00,79.81,79.81,79.8,79.81,1700.0,61.8587,61.8587,61.8509,61.8587,1700.0
2015-10-12 11:50:00,79.8,79.81,79.8,79.81,1085.0,61.8509,61.8587,61.8509,61.8587,1085.0
2015-10-12 11:55:00,79.81,79.82,79.8,79.82,31311.0,61.8587,61.8664,61.8509,61.8664,31311.0
2015-10-12 12:00:00,79.82,79.82,79.82,79.82,610.0,61.8664,61.8664,61.8664,61.8664,610.0
2015-10-12 12:05:00,79.82,79.82,79.8,79.8,11851.0,61.8664,61.8664,61.8509,61.8509,11851.0
2015-10-12 12:10:00,79.79,79.82,79.76,79.82,30775.0,61.8432,61.8664,61.8199,61.8664,30775.0
2015-10-12 12:15:00,79.81,79.82,79.76,79.77,42740.0,61.8587,61.8664,61.8199,61.8277,42740.0
2015-10-12 12:20:00,79.77,79.79,79.75,79.79,26218.0,61.8277,61.8432,61.8122,61.8432,26218.0
2015-10-12 12:25:00,79.78,79.82,79.78,79.82,7096.0,61.8354,61.8664,61.8354,61.8664,7096.0
2015-10-12 12:30:00,79.82,79.82,79.81,79.81,8600.0,61.8664,61.8664,61.8587,61.8587,8600.0
2015-10-12 12:35:00,79.81,79.82,79.77,79.79,38904.0,61.8587,61.8664,61.8277,61.8432,38904.0
2015-10-12 12:40:00,79.8,79.81,79.78,79.81,10811.0,61.8509,61.8587,61.8354,61.8587,10811.0
2015-10-12 12:45:00,79.8,79.81,79.8,79.8,4975.0,61.8509,61.8587,61.8509,61.8509,4975.0
2015-10-12 12:50:00,79.81,79.82,79.81,79.81,200.0,61.8587,61.8664,61.8587,61.8587,200.0
2015-10-12 12:55:00,79.81,79.81,79.8,79.8,4518.0,61.8587,61.8587,61.8509,61.8509,4518.0
2015-10-12 13:00:00,79.8,79.81,79.8,79.8,401.0,61.8509,61.8587,61.8509,61.8509,401.0
2015-10-12 13:05:00,79.8,79.81,79.8,79.81,856.0,61.8509,61.8587,61.8509,61.8587,856.0
2015-10-12 13:10:00,79.8,79.81,79.8,79.81,769.0,61.8509,61.8587,61.8509,61.8587,769.0
2015-10-12 13:15:00,79.81,79.81,79.8,79.81,5468.0,61.8587,61.8587,61.8509,61.8587,5468.0
2015-10-12 13:20:00,79.81,79.82,79.8,79.8,4686.0,61.8587,61.8664,61.8509,61.8509,4686.0
2015-10-12 13:25:00,79.8,79.82,79.8,79.82,2211.0,61.8509,61.8664,61.8509,61.8664,2211.0
2015-10-12 13:30:00,79.81,79.82,79.81,79.81,11165.0,61.8587,61.8664,61.8587,61.8587,11165.0
2015-10-12 13:35:00,79.81,79.81,79.77,79.79,21747.0,61.8587,61.8587,61.8277,61.8432,21747.0
2015-10-12 13:40:00,79.81,79.81,79.81,79.81,300.0,61.8587,61.8587,61.8587,61.8587,300.0
2015-10-12 13:45:00,79.81,79.81,79.8,79.8,1361.0,61.8587,61.8587,61.8509,61.8509,1361.0
2015-10-12 13:50:00,79.8,79.81,79.8,79.81,324.0,61.8509,61.8587,61.8509,61.8587,324.0
2015-10-12 13:55:00,79.81,79.81,79.8,79.81,585.0,61.8587,61.8587,61.8509,61.8587,585.0
2015-10-12 14:00:00,79.8,79.81,79.8,79.81,6720.0,61.8509,61.8587,61.8509,61.8587,6720.0
2015-10-12 14:05:00,79.81,79.81,79.8,79.81,4069.0,61.8587,61.8587,61.8509,61.8587,4069.0
2015-10-12 14:10:00,79.8,79.81,79.8,79.8,2463.0,61.8509,61.8587,61.8509,61.8509,2463.0
2015-10-12 14:15:00,79.81,79.81,79.81,79.81,250.0,61.8587,61.8587,61.8587,61.8587,250.0
2015-10-12 14:20:00,79.8,79.81,79.8,79.8,888.0,61.8509,61.8587,61.8509,61.8509,888.0
2015-10-12 14:25:00,79.8,79.81,79.8,79.8,2977.0,61.8509,61.8587,61.8509,61.8509,2977.0
2015-10-12 14:30:00,79.81,79.81,79.76,79.78,19697.0,61.8587,61.8587,61.8199,61.8354,19697.0
2015-10-12 14:35:00,79.78,79.8,79.77,79.8,2912.0,61.8354,61.8509,61.8277,61.8509,2912.0
2015-10-12 14:40:00,79.79,79.8,79.79,79.79,2669.0,61.8432,61.8509,61.8432,61.8432,2669.0
2015-10-12 14:45:00,79.8,79.8,79.79,79.8,1378.0,61.8509,61.8509,61.8432,61.8509,1378.0
2015-10-12 14:50:00,79.8,79.8,79.79,79.79,4986.0,61.8509,61.8509,61.8432,61.8432,4986.0
2015-10-12 14:55:00,79.8,79.8,79.79,79.79,1536.0,61.8509,61.8509,61.8432,61.8432,1536.0
2015-10-12 15:00:00,79.8,79.8,79.79,79.8,1180.0,61.8509,61.8509,61.8432,61.8509,1180.0
2015-10-12 15:05:00,79.8,79.8,79.79,79.8,4503.0,61.8509,61.8509,61.8432,61.8509,4503.0
2015-10-12 15:10:00,79.8,79.8,79.79,79.8,1064.0,61.8509,61.8509,61.8432,61.8509,1064.0
2015-10-12 15:15:00,79.79,79.8,79.79,79.8,6780.0,61.8432,61.8509,61.8432,61.8509,6780.0
2015-10-12 15:20:00,79.79,79.8,79.77,79.78,16684.0,61.8432,61.8509,61.8277,61.8354,16684.0
2015-10-12 15:25:00,79.77,79.8,79.77,79.8,10777.0,61.8277,61.8509,61.8277,61.8509,10777.0
2015-10-12 15:30:00,79.8,79.8,79.79,79.8,1833.0,61.8509,61.8509,61.8432,61.8509,1833.0
2015-10-12 15:35:00,79.79,79.81,79.79,79.81,5792.0,61.8432,61.8587,61.8432,61.8587,5792.0
2015-10-12 15:40:00,79.8,79.81,79.79,79.79,5748.0,61.8509,61.8587,61.8432,61.8432,5748.0
2015-10-12 15:45:00,79.8,79.8,79.79,79.8,1411.0,61.8509,61.8509,61.8432,61.8509,1411.0
2015-10-12 15:50:00,79.8,79.8,79.79,79.8,1792.0,61.8509,61.8509,61.8432,61.8509,1792.0
2015-10-12 15:55:00,79.8,79.81,79.79,79.81,1926.0,61.8509,61.8587,61.8432,61.8587,1926.0
2015-10-13 09:30:00,79.73,79.77,79.73,79.77,9152.0,61.7967,61.8277,61.7967,61.8277,9152.0
2015-10-13 09:35:00,79.77,79.77,79.71,79.75,2135.0,61.8277,61.8277,61.7812,61.8122,2135.0
2015-10-13 09:40:00,79.77,79.77,79.74,79.75,3410.0,61.8277,61.8277,61.8044,61.8122,3410.0
2015-10-13 09:45:00,79.79,79.8,79.77,79.79,3724.0,61.8432,61.8509,61.8277,61.8432,3724.0
2015-10-13 09:50:00,79.79,79.79,79.77,79.77,16656.0,61.8432,61.8432,61.8277,61.8277,16656.0
2015-10-13 09:55:00,79.76,79.76,79.75,79.76,12155.0,61.8199,61.8199,61.8122,61.8199,12155.0
2015-10-13 10:00:00,79.76,79.77,79.75,79.76,20349.0,61.8199,61.8277,61.8122,61.8199,20349.0
2015-10-13 10:05:00,79.75,79.77,79.75,79.77,10880.0,61.8122,61.8277,61.8122,61.8277,10880.0
2015-10-13 10:10:00,79.78,79.78,79.75,79.77,2261.0,61.8354,61.8354,61.8122,61.8277,2261.0
2015-10-13 10:15:00,79.75,79.78,79.75,79.77,908.0,61.8122,61.8354,61.8122,61.8277,908.0
2015-10-13 10:20:00,79.77,79.78,79.76,79.76,893.0,61.8277,61.8354,61.8199,61.8199,893.0
2015-10-13 10:25:00,79.77,79.78,79.76,79.77,2351.0,61.8277,61.8354,61.8199,61.8277,2351.0
2015-10-13 10:30:00,79.76,79.78,79.76,79.77,2517.0,61.8199,61.8354,61.8199,61.8277,2517.0
2015-10-13 10:35:00,79.78,79.79,79.77,79.77,1001.0,61.8354,61.8432,61.8277,61.8277,1001.0
2015-10-13 10:40:00,79.79,79.79,79.77,79.78,2180.0,61.8432,61.8432,61.8277,61.8354,2180.0
2015-10-13 10:45:00,79.78,79.78,79.78,79.78,0.0,61.8354,61.8354,61.8354,61.8354,0.0
2015-10-13 10:50:00,79.78,79.78,79.77,79.78,1145.0,61.8354,61.8354,61.8277,61.8354,1145.0
2015-10-13 10:55:00,79.78,79.79,79.77,79.78,5801.0,61.8354,61.8432,61.8277,61.8354,5801.0
2015-10-13 11:00:00,79.78,79.78,79.77,79.78,5505.0,61.8354,61.8354,61.8277,61.8354,5505.0
2015-10-13 11:05:00,79.78,79.78,79.77,79.77,4571.0,61.8354,61.8354,61.8277,61.8277,4571.0
2015-10-13 11:10:00,79.77,79.77,79.74,79.75,15652.0,61.8277,61.8277,61.8044,61.8122,15652.0
2015-10-13 11:15:00,79.75,79.76,79.75,79.75,1073.0,61.8122,61.8199,61.8122,61.8122,1073.0
2015-10-13 11:20:00,79.76,79.77,79.75,79.77,8056.0,61.8199,61.8277,61.8122,61.8277,8056.0
2015-10-13 11:25:00,79.77,79.78,79.76,79.78,3365.0,61.8277,61.8354,61.8199,61.8354,3365.0
2015-10-13 11:30:00,79.78,79.78,79.77,79.78,3423.0,61.8354,61.8354,61.8277,61.8354,3423.0
2015-10-13 11:35:00,79.78,79.79,79.77,79.78,8100.0,61.8354,61.8432,61.8277,61.8354,8100.0
2015-10-13 11:40:00,79.79,79.79,79.78,79.79,2175.0,61.8432,61.8432,61.8354,61.8432,2175.0
2015-10-13 11:45:00,79.79,79.79,79.78,79.79,8311.0,61.8432,61.8432,61.8354,61.8432,8311.0
2015-10-13 11:50:00,79.79,79.79,79.78,79.79,4709.0,61.8432,61.8432,61.8354,61.8432,4709.0
2015-10-13 11:55:00,79.79,79.79,79.78,79.79,1606.0,61.8432,61.8432,61.8354,61.8432,1606.0
2015-10-13 12:00:00,79.79,79.79,79.74,79.78,29696.0,61.8432,61.8432,61.8044,61.8354,29696.0
2015-10-13 12:05:00,79.78,79.78,79.77,79.77,16215.0,61.8354,61.8354,61.8277,61.8277,16215.0
2015-10-13 12:10:00,79.77,79.78,79.75,79.78,21875.0,61.8277,61.8354,61.8122,61.8354,21875.0
2015-10-13 12:15:00,79.78,79.78,79.77,79.77,1315.0,61.8354,61.8354,61.8277,61.8277,1315.0
2015-10-13 12:20:00,79.78,79.79,79.77,79.78,4704.0,61.8354,61.8432,61.8277,61.8354,4704.0
2015-10-13 12:25:00,79.78,79.79,79.75,79.76,35175.0,61.8354,61.8432,61.8122,61.8199,35175.0
2015-10-13 12:30:00,79.76,79.78,79.75,79.78,9744.0,61.8199,61.8354,61.8122,61.8354,9744.0
2015-10-13 12:35:00,79.78,79.79,79.77,79.77,3721.0,61.8354,61.8432,61.8277,61.8277,3721.0
2015-10-13 12:40:00,79.78,79.78,79.77,79.77,3806.0,61.8354,61.8354,61.8277,61.8277,3806.0
2015-10-13 12:45:00,79.77,79.77,79.73,79.75,38477.0,61.8277,61.8277,61.7967,61.8122,38477.0
2015-10-13 12:50:00,79.75,79.78,79.75,79.77,5909.0,61.8122,61.8354,61.8122,61.8277,5909.0
2015-10-13 12:55:00,79.77,79.78,79.76,79.76,7079.0,61.8277,61.8354,61.8199,61.8199,7079.0
2015-10-13 13:00:00,79.76,79.77,79.76,79.76,36750.0,61.8199,61.8277,61.8199,61.8199,36750.0
2015-10-13 13:05:00,79.76,79.76,79.74,79.76,26838.0,61.8199,61.8199,61.8044,61.8199,26838.0
2015-10-13 13:10:00,79.79,79.8,79.74,79.76,34323.0,61.8432,61.8509,61.8044,61.8199,34323.0
2015-10-13 13:15:00,79.75,79.8,79.75,79.79,33253.0,61.8122,61.8509,61.8122,61.8432,33253.0
2015-10-13 13:20:00,79.77,79.8,79.75,79.79,45529.0,61.8277,61.8509,61.8122,61.8432,45529.0
2015-10-13 13:25:00,79.79,79.8,79.78,79.78,14809.0,61.8432,61.8509,61.8354,61.8354,14809.0
2015-10-13 13:30:00,79.78,79.8,79.75,79.77,211007.0,61.8354,61.8509,61.8122,61.8277,211007.0
2015-10-13 13:35:00,79.77,79.79,79.75,79.79,30987.0,61.8277,61.8432,61.8122,61.8432,30987.0
2015-10-13 13:40:00,79.79,79.79,79.78,79.79,2250.0,61.8432,61.8432,61.8354,61.8432,2250.0
2015-10-13 13:45:00,79.79,79.79,79.78,79.78,6000.0,61.8432,61.8432,61.8354,61.8354,6000.0
2015-10-13 13:50:00,79.79,79.79,79.76,79.76,72480.0,61.8432,61.8432,61.8199,61.8199,72480.0
2015-10-13 13:55:00,79.77,79.78,79.76,79.78,12165.0,61.8277,61.8354,61.8199,61.8354,12165.0
2015-10-13 14:00:00,79.78,79.78,79.77,79.78,10968.0,61.8354,61.8354,61.8277,61.8354,10968.0
2015-10-13 14:05:00,79.78,79.78,79.77,79.77,4157.0,61.8354,61.8354,61.8277,61.8277,4157.0
2015-10-13 14:10:00,79.77,79.78,79.77,79.77,5573.0,61.8277,61.8354,61.8277,61.8277,5573.0
2015-10-13 14:15:00,79.77,79.78,79.77,79.78,21453.0,61.8277,61.8354,61.8277,61.8354,21453.0
2015-10-13 14:20:00,79.77,79.78,79.76,79.76,29627.0,61.8277,61.8354,61.8199,61.8199,29627.0
2015-10-13 14:25:00,79.76,79.78,79.75,79.76,49996.0,61.8199,61.8354,61.8122,61.8199,49996.0
2015-10-13 14:30:00,79.77,79.78,79.76,79.78,21504.0,61.8277,61.8354,61.8199,61.8354,21504.0
2015-10-13 14:35:00,79.78,79.78,79.77,79.78,2970.0,61.8354,61.8354,61.8277,61.8354,2970.0
2015-10-13 14:40:00,79.78,79.78,79.76,79.77,4415.0,61.8354,61.8354,61.8199,61.8277,4415.0
2015-10-13 14:45:00,79.78,79.78,79.76,79.77,5451.0,61.8354,61.8354,61.8199,61.8277,5451.0
2015-10-13 14:50:00,79.78,79.78,79.76,79.78,10505.0,61.8354,61.8354,61.8199,61.8354,10505.0
2015-10-13 14:55:00,79.78,79.78,79.76,79.76,5237.0,61.8354,61.8354,61.8199,61.8199,5237.0
2015-10-13 15:00:00,79.77,79.78,79.76,79.77,5961.0,61.8277,61.8354,61.8199,61.8277,5961.0
2015-10-13 15:05:00,79.78,79.78,79.76,79.77,2917.0,61.8354,61.8354,61.8199,61.8277,2917.0
2015-10-13 15:10:00,79.78,79.78,79.76,79.78,1681.0,61.8354,61.8354,61.8199,61.8354,1681.0
2015-10-13 15:15:00,79.78,79.78,79.77,79.78,2599.0,61.8354,61.8354,61.8277,61.8354,2599.0
2015-10-13 15:20:00,79.77,79.78,79.77,79.78,5721.0,61.8277,61.8354,61.8277,61.8354,5721.0
2015-10-13 15:25:00,79.77,79.77,79.76,79.76,3644.0,61.8277,61.8277,61.8199,61.8199,3644.0
2015-10-13 15:30:00,79.76,79.78,79.76,79.77,12321.0,61.8199,61.8354,61.8199,61.8277,12321.0
2015-10-13 15:35:00,79.77,79.78,79.76,79.76,2503.0,61.8277,61.8354,61.8199,61.8199,2503.0
2015-10-13 15:40:00,79.77,79.78,79.76,79.78,5090.0,61.8277,61.8354,61.8199,61.8354,5090.0
2015-10-13 15:45:00,79.78,79.78,79.77,79.78,1960.0,61.8354,61.8354,61.8277,61.8354,1960.0
2015-10-13 15:50:00,79.78,79.78,79.77,79.77,6120.0,61.8354,61.8354,61.8277,61.8277,6120.0
2015-10-13 15:55:00,79.78,79.78,79.76,79.77,12928.0,61.8354,61.8354,61.8199,61.8277,12928.0
2015-10-14 09:30:00,79.86,79.87,79.82,79.85,11762.0,61.8974,61.9052,61.8664,61.8897,11762.0
2015-10-14 09:35:00,79.85,79.87,79.85,79.86,3427.0,61.8897,61.9052,61.8897,61.8974,3427.0
2015-10-14 09:40:00,79.85,79.85,79.82,79.83,5397.0,61.8897,61.8897,61.8664,61.8742,5397.0
2015-10-14 09:45:00,79.85,79.86,79.84,79.84,3875.0,61.8897,61.8974,61.8819,61.8819,3875.0
2015-10-14 09:50:00,79.85,79.86,79.83,79.85,2726.0,61.8897,61.8974,61.8742,61.8897,2726.0
2015-10-14 09:55:00,79.84,79.86,79.83,79.86,2597.0,61.8819,61.8974,61.8742,61.8974,2597.0
2015-10-14 10:00:00,79.84,79.86,79.83,79.86,2478.0,61.8819,61.8974,61.8742,61.8974,2478.0
2015-10-14 10:05:00,79.85,79.85,79.83,79.84,3543.0,61.8897,61.8897,61.8742,61.8819,3543.0
2015-10-14 10:10:00,79.85,79.85,79.83,79.83,2914.0,61.8897,61.8897,61.8742,61.8742,2914.0
2015-10-14 10:15:00,79.85,79.85,79.83,79.85,4835.0,61.8897,61.8897,61.8742,61.8897,4835.0
2015-10-14 10:20:00,79.84,79.85,79.84,79.85,1768.0,61.8819,61.8897,61.8819,61.8897,1768.0
2015-10-14 10:25:00,79.85,79.85,79.84,79.85,4007.0,61.8897,61.8897,61.8819,61.8897,4007.0
2015-10-14 10:30:00,79.85,79.87,79.84,79.86,11244.0,61.8897,61.9052,61.8819,61.8974,11244.0
2015-10-14 10:35:00,79.87,79.87,79.86,79.87,2906.0,61.9052,61.9052,61.8974,61.9052,2906.0
2015-10-14 10:40:00,79.87,79.87,79.86,79.86,2306.0,61.9052,61.9052,61.8974,61.8974,2306.0
2015-10-14 10:45:00,79.87,79.87,79.86,79.86,1684.0,61.9052,61.9052,61.8974,61.8974,1684.0
2015-10-14 10:50:00,79.86,79.87,79.85,79.85,6177.0,61.8974,61.9052,61.8897,61.8897,6177.0
2015-10-14 10:55:00,79.85,79.86,79.84,79.86,1371.0,61.8897,61.8974,61.8819,61.8974,1371.0
2015-10-14 11:00:00,79.86,79.87,79.86,79.86,5897.0,61.8974,61.9052,61.8974,61.8974,5897.0
2015-10-14 11:05:00,79.86,79.87,79.86,79.87,4186.0,61.8974,61.9052,61.8974,61.9052,4186.0
2015-10-14 11:10:00,79.87,79.87,79.87,79.87,958.0,61.9052,61.9052,61.9052,61.9052,958.0
2015-10-14 11:15:00,79.87,79.89,79.87,79.88,56131.0,61.9052,61.9207,61.9052,61.9129,56131.0
2015-10-14 11:20:00,79.87,79.89,79.87,79.89,2485.0,61.9052,61.9207,61.9052,61.9207,2485.0
2015-10-14 11:25:00,79.89,79.9,79.88,79.88,3574.0,61.9207,61.9284,61.9129,61.9129,3574.0
2015-10-14 11:30:00,79.89,79.89,79.88,79.89,4501.0,61.9207,61.9207,61.9129,61.9207,4501.0
2015-10-14 11:35:00,79.89,79.89,79.88,79.89,4109.0,61.9207,61.9207,61.9129,61.9207,4109.0
2015-10-14 11:40:00,79.88,79.89,79.88,79.89,4670.0,61.9129,61.9207,61.9129,61.9207,4670.0
2015-10-14 11:45:00,79.88,79.88,79.86,79.86,14345.0,61.9129,61.9129,61.8974,61.8974,14345.0
2015-10-14 11:50:00,79.87,79.89,79.86,79.89,610.0,61.9052,61.9207,61.8974,61.9207,610.0
2015-10-14 11:55:00,79.88,79.9,79.87,79.9,1351.0,61.9129,61.9284,61.9052,61.9284,1351.0
2015-10-14 12:00:00,79.9,79.9,79.89,79.9,2112.0,61.9284,61.9284,61.9207,61.9284,2112.0
2015-10-14 12:05:00,79.9,79.9,79.87,79.9,30109.0,61.9284,61.9284,61.9052,61.9284,30109.0
2015-10-14 12:10:00,79.89,79.9,79.89,79.89,4193.0,61.9207,61.9284,61.9207,61.9207,4193.0
2015-10-14 12:15:00,79.9,79.9,79.89,79.9,6494.0,61.9284,61.9284,61.9207,61.9284,6494.0
2015-10-14 12:20:00,79.9,79.9,79.89,79.9,3295.0,61.9284,61.9284,61.9207,61.9284,3295.0
2015-10-14 12:25:00,79.9,79.9,79.86,79.87,36541.0,61.9284,61.9284,61.8974,61.9052,36541.0
2015-10-14 12:30:00,79.86,79.9,79.86,79.86,38690.0,61.8974,61.9284,61.8974,61.8974,38690.0
2015-10-14 12:35:00,79.87,79.89,79.86,79.89,23667.0,61.9052,61.9207,61.8974,61.9207,23667.0
2015-10-14 12:40:00,79.88,79.89,79.87,79.89,462.0,61.9129,61.9207,61.9052,61.9207,462.0
2015-10-14 12:45:00,79.89,79.89,79.88,79.88,12458.0,61.9207,61.9207,61.9129,61.9129,12458.0
2015-10-14 12:50:00,79.88,79.89,79.88,79.88,1421.0,61.9129,61.9207,61.9129,61.9129,1421.0
2015-10-14 12:55:00,79.89,79.89,79.88,79.88,2008.0,61.9207,61.9207,61.9129,61.9129,2008.0
2015-10-14 13:00:00,79.89,79.89,79.88,79.89,3331.0,61.9207,61.9207,61.9129,61.9207,3331.0
2015-10-14 13:05:00,79.89,79.89,79.88,79.89,2653.0,61.9207,61.9207,61.9129,61.9207,2653.0
2015-10-14 13:10:00,79.89,79.89,79.88,79.88,5528.0,61.9207,61.9207,61.9129,61.9129,5528.0
2015-10-14 13:15:00,79.88,79.89,79.88,79.88,2429.0,61.9129,61.9207,61.9129,61.9129,2429.0
2015-10-14 13:20:00,79.88,79.9,79.88,79.9,1641.0,61.9129,61.9284,61.9129,61.9284,1641.0
2015-10-14 13:25:00,79.9,79.9,79.89,79.9,831.0,61.9284,61.9284,61.9207,61.9284,831.0
2015-10-14 13:30:00,79.89,79.9,79.89,79.9,1247.0,61.9207,61.9284,61.9207,61.9284,1247.0
2015-10-14 13:35:00,79.89,79.9,79.89,79.9,1906.0,61.9207,61.9284,61.9207,61.9284,1906.0
2015-10-14 13:40:00,79.9,79.9,79.88,79.89,23542.0,61.9284,61.9284,61.9129,61.9207,23542.0
2015-10-14 13:45:00,79.89,79.9,79.89,79.9,1525.0,61.9207,61.9284,61.9207,61.9284,1525.0
2015-10-14 13:50:00,79.89,79.9,79.89,79.9,9639.0,61.9207,61.9284,61.9207,61.9284,9639.0
2015-10-14 13:55:00,79.89,79.9,79.89,79.9,4300.0,61.9207,61.9284,61.9207,61.9284,4300.0
2015-10-14 14:00:00,79.9,79.9,79.89,79.89,3300.0,61.9284,61.9284,61.9207,61.9207,3300.0
2015-10-14 14:05:00,79.89,79.9,79.89,79.9,1749.0,61.9207,61.9284,61.9207,61.9284,1749.0
2015-10-14 14:10:00,79.89,79.9,79.89,79.9,2243.0,61.9207,61.9284,61.9207,61.9284,2243.0
2015-10-14 14:15:00,79.9,79.9,79.89,79.89,2679.0,61.9284,61.9284,61.9207,61.9207,2679.0
2015-10-14 14:20:00,79.9,79.9,79.89,79.89,6163.0,61.9284,61.9284,61.9207,61.9207,6163.0
2015-10-14 14:25:00,79.9,79.9,79.87,79.9,16120.0,61.9284,61.9284,61.9052,61.9284,16120.0
2015-10-14 14:30:00,79.9,79.9,79.89,79.9,6081.0,61.9284,61.9284,61.9207,61.9284,6081.0
2015-10-14 14:35:00,79.9,79.9,79.89,79.9,8173.0,61.9284,61.9284,61.9207,61.9284,8173.0
2015-10-14 14:40:00,79.9,79.9,79.89,79.9,3055.0,61.9284,61.9284,61.9207,61.9284,3055.0
2015-10-14 14:45:00,79.9,79.9,79.89,79.9,4039.0,61.9284,61.9284,61.9207,61.9284,4039.0
2015-10-14 14:50:00,79.9,79.9,79.89,79.89,1620.0,61.9284,61.9284,61.9207,61.9207,1620.0
2015-10-14 14:55:00,79.9,79.9,79.89,79.89,3763.0,61.9284,61.9284,61.9207,61.9207,3763.0
2015-10-14 15:00:00,79.89,79.9,79.89,79.89,3595.0,61.9207,61.9284,61.9207,61.9207,3595.0
2015-10-14 15:05:00,79.89,79.9,79.89,79.9,370.0,61.9207,61.9284,61.9207,61.9284,370.0
2015-10-14 15:10:00,79.9,79.9,79.89,79.89,2219.0,61.9284,61.9284,61.9207,61.9207,2219.0
2015-10-14 15:15:00,79.9,79.9,79.89,79.89,4569.0,61.9284,61.9284,61.9207,61.9207,4569.0
2015-10-14 15:20:00,79.9,79.9,79.89,79.89,2718.0,61.9284,61.9284,61.9207,61.9207,2718.0
2015-10-14 15:25:00,79.9,79.9,79.89,79.89,1742.0,61.9284,61.9284,61.9207,61.9207,1742.0
2015-10-14 15:30:00,79.89,79.9,79.87,79.89,26195.0,61.9207,61.9284,61.9052,61.9207,26195.0
2015-10-14 15:35:00,79.89,79.89,79.88,79.89,2761.0,61.9207,61.9207,61.9129,61.9207,2761.0
2015-10-14 15:40:00,79.87,79.89,79.86,79.89,24011.0,61.9052,61.9207,61.8974,61.9207,24011.0
2015-10-14 15:45:00,79.89,79.89,79.88,79.89,1415.0,61.9207,61.9207,61.9129,61.9207,1415.0
2015-10-14 15:50:00,79.9,79.9,79.89,79.9,3452.0,61.9284,61.9284,61.9207,61.9284,3452.0
2015-10-14 15:55:00,79.9,79.92,79.89,79.91,10385.0,61.9284,61.9439,61.9207,61.9362,10385.0
2015-10-15 09:30:00,79.88,79.92,79.83,79.83,11521.0,61.9129,61.9439,61.8742,61.8742,11521.0
2015-10-15 09:35:00,79.9,79.9,79.83,79.84,4021.0,61.9284,61.9284,61.8742,61.8819,4021.0
2015-10-15 09:40:00,79.86,79.88,79.85,79.86,690.0,61.8974,61.9129,61.8897,61.8974,690.0
2015-10-15 09:45:00,79.88,79.88,79.82,79.84,22979.0,61.9129,61.9129,61.8664,61.8819,22979.0
2015-10-15 09:50:00,79.85,79.85,79.82,79.83,1884.0,61.8897,61.8897,61.8664,61.8742,1884.0
2015-10-15 09:55:00,79.82,79.87,79.82,79.84,16370.0,61.8664,61.9052,61.8664,61.8819,16370.0
2015-10-15 10:00:00,79.84,79.86,79.82,79.84,21233.0,61.8819,61.8974,61.8664,61.8819,21233.0
2015-10-15 10:05:00,79.84,79.86,79.81,79.82,20124.0,61.8819,61.8974,61.8587,61.8664,20124.0
2015-10-15 10:10:00,79.83,79.85,79.83,79.84,7005.0,61.8742,61.8897,61.8742,61.8819,7005.0
2015-10-15 10:15:00,79.84,79.85,79.83,79.83,976.0,61.8819,61.8897,61.8742,61.8742,976.0
2015-10-15 10:20:00,79.84,79.85,79.83,79.84,1405.0,61.8819,61.8897,61.8742,61.8819,1405.0
2015-10-15 10:25:00,79.84,79.86,79.83,79.85,14264.0,61.8819,61.8974,61.8742,61.8897,14264.0
2015-10-15 10:30:00,79.84,79.85,79.82,79.83,11990.0,61.8819,61.8897,61.8664,61.8742,11990.0
2015-10-15 10:35:00,79.84,79.85,79.83,79.83,9743.0,61.8819,61.8897,61.8742,61.8742,9743.0
2015-10-15 10:40:00,79.84,79.85,79.81,79.83,24206.0,61.8819,61.8897,61.8587,61.8742,24206.0
2015-10-15 10:45:00,79.84,79.85,79.83,79.84,1153.0,61.8819,61.8897,61.8742,61.8819,1153.0
2015-10-15 10:50:00,79.84,79.86,79.84,79.85,6965.0,61.8819,61.8974,61.8819,61.8897,6965.0
2015-10-15 10:55:00,79.85,79.86,79.84,79.85,896.0,61.8897,61.8974,61.8819,61.8897,896.0
2015-10-15 11:00:00,79.85,79.86,79.85,79.85,1701.0,61.8897,61.8974,61.8897,61.8897,1701.0
2015-10-15 11:05:00,79.86,79.86,79.85,79.85,15251.0,61.8974,61.8974,61.8897,61.8897,15251.0
2015-10-15 11:10:00,79.85,79.85,79.81,79.83,18514.0,61.8897,61.8897,61.8587,61.8742,18514.0
2015-10-15 11:15:00,79.84,79.88,79.83,79.87,38874.0,61.8819,61.9129,61.8742,61.9052,38874.0
2015-10-15 11:20:00,79.86,79.86,79.83,79.85,22124.0,61.8974,61.8974,61.8742,61.8897,22124.0
2015-10-15 11:25:00,79.85,79.87,79.85,79.86,7972.0,61.8897,61.9052,61.8897,61.8974,7972.0
2015-10-15 11:30:00,79.86,79.87,79.84,79.84,22567.0,61.8974,61.9052,61.8819,61.8819,22567.0
2015-10-15 11:35:00,79.84,79.87,79.84,79.87,2056.0,61.8819,61.9052,61.8819,61.9052,2056.0
2015-10-15 11:40:00,79.87,79.88,79.86,79.87,5137.0,61.9052,61.9129,61.8974,61.9052,5137.0
2015-10-15 11:45:00,79.86,79.88,79.85,79.85,18826.0,61.8974,61.9129,61.8897,61.8897,18826.0
2015-10-15 11:50:00,79.86,79.86,79.84,79.85,13872.0,61.8974,61.8974,61.8819,61.8897,13872.0
2015-10-15 11:55:00,79.86,79.87,79.84,79.87,2450.0,61.8974,61.9052,61.8819,61.9052,2450.0
2015-10-15 12:00:00,79.87,79.88,79.86,79.87,2078.0,61.9052,61.9129,61.8974,61.9052,2078.0
2015-10-15 12:05:00,79.87,79.88,79.87,79.88,3382.0,61.9052,61.9129,61.9052,61.9129,3382.0
2015-10-15 12:10:00,79.88,79.88,79.86,79.86,5172.0,61.9129,61.9129,61.8974,61.8974,5172.0
2015-10-15 12:15:00,79.86,79.87,79.85,79.85,6950.0,61.8974,61.9052,61.8897,61.8897,6950.0
2015-10-15 12:20:00,79.85,79.87,79.83,79.87,11200.0,61.8897,61.9052,61.8742,61.9052,11200.0
2015-10-15 12:25:00,79.87,79.87,79.84,79.84,6188.0,61.9052,61.9052,61.8819,61.8819,6188.0
2015-10-15 12:30:00,79.85,79.85,79.82,79.84,4038.0,61.8897,61.8897,61.8664,61.8819,4038.0
2015-10-15 12:35:00,79.84,79.84,79.82,79.82,2261.0,61.8819,61.8819,61.8664,61.8664,2261.0
2015-10-15 12:40:00,79.84,79.84,79.82,79.82,7542.0,61.8819,61.8819,61.8664,61.8664,7542.0
2015-10-15 12:45:00,79.82,79.87,79.82,79.85,11782.0,61.8664,61.9052,61.8664,61.8897,11782.0
2015-10-15 12:50:00,79.85,79.86,79.82,79.86,23458.0,61.8897,61.8974,61.8664,61.8974,23458.0
2015-10-15 12:55:00,79.86,79.87,79.86,79.87,734.0,61.8974,61.9052,61.8974,61.9052,734.0
2015-10-15 13:00:00,79.86,79.86,79.85,79.85,1620.0,61.8974,61.8974,61.8897,61.8897,1620.0
2015-10-15 13:05:00,79.85,79.85,79.81,79.83,61111.0,61.8897,61.8897,61.8587,61.8742,61111.0
2015-10-15 13:10:00,79.84,79.85,79.83,79.85,3169.0,61.8819,61.8897,61.8742,61.8897,3169.0
2015-10-15 13:15:00,79.85,79.85,79.84,79.85,206.0,61.8897,61.8897,61.8819,61.8897,206.0
2015-10-15 13:20:00,79.84,79.85,79.84,79.84,13767.0,61.8819,61.8897,61.8819,61.8819,13767.0
2015-10-15 13:25:00,79.84,79.87,79.82,79.84,61532.0,61.8819,61.9052,61.8664,61.8819,61532.0
2015-10-15 13:30:00,79.85,79.87,79.83,79.85,49224.0,61.8897,61.9052,61.8742,61.8897,49224.0
2015-10-15 13:35:00,79.86,79.87,79.83,79.83,33414.0,61.8974,61.9052,61.8742,61.8742,33414.0
2015-10-15 13:40:00,79.83,79.87,79.83,79.86,44821.0,61.8742,61.9052,61.8742,61.8974,44821.0
2015-10-15 13:45:00,79.86,79.88,79.83,79.88,63314.0,61.8974,61.9129,61.8742,61.9129,63314.0
2015-10-15 13:50:00,79.88,79.9,79.86,79.88,91706.0,61.9129,61.9284,61.8974,61.9129,91706.0
2015-10-15 13:55:00,79.87,79.88,79.86,79.87,90439.0,61.9052,61.9129,61.8974,61.9052,90439.0
2015-10-15 14:00:00,79.87,79.88,79.84,79.86,55835.0,61.9052,61.9129,61.8819,61.8974,55835.0
2015-10-15 14:05:00,79.86,79.86,79.84,79.86,4809.0,61.8974,61.8974,61.8819,61.8974,4809.0
2015-10-15 14:10:00,79.86,79.86,79.84,79.85,12745.0,61.8974,61.8974,61.8819,61.8897,12745.0
2015-10-15 14:15:00,79.84,79.86,79.84,79.86,4888.0,61.8819,61.8974,61.8819,61.8974,4888.0
2015-10-15 14:20:00,79.86,79.87,79.85,79.87,11240.0,61.8974,61.9052,61.8897,61.9052,11240.0
2015-10-15 14:25:00,79.87,79.88,79.86,79.87,18771.0,61.9052,61.9129,61.8974,61.9052,18771.0
2015-10-15 14:30:00,79.87,79.88,79.86,79.87,1364.0,61.9052,61.9129,61.8974,61.9052,1364.0
2015-10-15 14:35:00,79.87,79.88,79.86,79.87,8266.0,61.9052,61.9129,61.8974,61.9052,8266.0
2015-10-15 14:40:00,79.87,79.88,79.86,79.86,5089.0,61.9052,61.9129,61.8974,61.8974,5089.0
2015-10-15 14:45:00,79.86,79.88,79.86,79.87,3085.0,61.8974,61.9129,61.8974,61.9052,3085.0
2015-10-15 14:50:00,79.87,79.88,79.86,79.87,3746.0,61.9052,61.9129,61.8974,61.9052,3746.0
2015-10-15 14:55:00,79.87,79.88,79.86,79.88,6377.0,61.9052,61.9129,61.8974,61.9129,6377.0
2015-10-15 15:00:00,79.88,79.88,79.87,79.88,8715.0,61.9129,61.9129,61.9052,61.9129,8715.0
2015-10-15 15:05:00,79.87,79.88,79.87,79.87,2473.0,61.9052,61.9129,61.9052,61.9052,2473.0
2015-10-15 15:10:00,79.87,79.88,79.87,79.88,2503.0,61.9052,61.9129,61.9052,61.9129,2503.0
2015-10-15 15:15:00,79.88,79.88,79.87,79.87,15617.0,61.9129,61.9129,61.9052,61.9052,15617.0
2015-10-15 15:20:00,79.88,79.88,79.87,79.88,5305.0,61.9129,61.9129,61.9052,61.9129,5305.0
2015-10-15 15:25:00,79.88,79.89,79.87,79.88,11601.0,61.9129,61.9207,61.9052,61.9129,11601.0
2015-10-15 15:30:00,79.89,79.89,79.88,79.88,8834.0,61.9207,61.9207,61.9129,61.9129,8834.0
2015-10-15 15:35:00,79.89,79.89,79.88,79.89,1536.0,61.9207,61.9207,61.9129,61.9207,1536.0
2015-10-15 15:40:00,79.89,79.89,79.88,79.89,4178.0,61.9207,61.9207,61.9129,61.9207,4178.0
2015-10-15 15:45:00,79.88,79.89,79.85,79.88,41102.0,61.9129,61.9207,61.8897,61.9129,41102.0
2015-10-15 15:50:00,79.89,79.89,79.86,79.87,7362.0,61.9207,61.9207,61.8974,61.9052,7362.0
2015-10-15 15:55:00,79.88,79.9,79.87,79.89,8331.0,61.9129,61.9284,61.9052,61.9207,8331.0
2015-10-16 09:30:00,79.82,79.88,79.82,79.86,33884.0,61.8664,61.9129,61.8664,61.8974,33884.0
2015-10-16 09:35:00,79.84,79.86,79.81,79.82,2734.0,61.8819,61.8974,61.8587,61.8664,2734.0
2015-10-16 09:40:00,79.84,79.85,79.83,79.84,905.0,61.8819,61.8897,61.8742,61.8819,905.0
2015-10-16 09:45:00,79.85,79.85,79.82,79.83,942.0,61.8897,61.8897,61.8664,61.8742,942.0
2015-10-16 09:50:00,79.83,79.84,79.82,79.83,2826.0,61.8742,61.8819,61.8664,61.8742,2826.0
2015-10-16 09:55:00,79.83,79.84,79.82,79.84,616.0,61.8742,61.8819,61.8664,61.8819,616.0
2015-10-16 10:00:00,79.84,79.84,79.83,79.83,5245.0,61.8819,61.8819,61.8742,61.8742,5245.0
2015-10-16 10:05:00,79.84,79.84,79.83,79.84,892.0,61.8819,61.8819,61.8742,61.8819,892.0
2015-10-16 10:10:00,79.83,79.84,79.83,79.83,405.0,61.8742,61.8819,61.8742,61.8742,405.0
2015-10-16 10:15:00,79.84,79.84,79.83,79.83,1645.0,61.8819,61.8819,61.8742,61.8742,1645.0
2015-10-16 10:20:00,79.84,79.84,79.83,79.84,2469.0,61.8819,61.8819,61.8742,61.8819,2469.0
2015-10-16 10:25:00,79.83,79.84,79.83,79.83,1880.0,61.8742,61.8819,61.8742,61.8742,1880.0
2015-10-16 10:30:00,79.84,79.84,79.83,79.84,493.0,61.8819,61.8819,61.8742,61.8819,493.0
2015-10-16 10:35:00,79.84,79.84,79.83,79.84,5106.0,61.8819,61.8819,61.8742,61.8819,5106.0
2015-10-16 10:40:00,79.84,79.84,79.83,79.84,2418.0,61.8819,61.8819,61.8742,61.8819,2418.0
2015-10-16 10:45:00,79.84,79.86,79.83,79.86,6986.0,61.8819,61.8974,61.8742,61.8974,6986.0
2015-10-16 10:50:00,79.87,79.87,79.86,79.86,6854.0,61.9052,61.9052,61.8974,61.8974,6854.0
2015-10-16 10:55:00,79.87,79.87,79.86,79.86,9748.0,61.9052,61.9052,61.8974,61.8974,9748.0
2015-10-16 11:00:00,79.87,79.87,79.83,79.84,14101.0,61.9052,61.9052,61.8742,61.8819,14101.0
2015-10-16 11:05:00,79.84,79.84,79.83,79.84,3406.0,61.8819,61.8819,61.8742,61.8819,3406.0
2015-10-16 11:10:00,79.84,79.85,79.83,79.85,12563.0,61.8819,61.8897,61.8742,61.8897,12563.0
2015-10-16 11:15:00,79.85,79.85,79.84,79.85,4769.0,61.8897,61.8897,61.8819,61.8897,4769.0
2015-10-16 11:20:00,79.85,79.85,79.84,79.85,773.0,61.8897,61.8897,61.8819,61.8897,773.0
2015-10-16 11:25:00,79.84,79.85,79.84,79.85,542.0,61.8819,61.8897,61.8819,61.8897,542.0
2015-10-16 11:30:00,79.85,79.85,79.84,79.85,3947.0,61.8897,61.8897,61.8819,61.8897,3947.0
2015-10-16 11:35:00,79.84,79.85,79.84,79.84,608.0,61.8819,61.8897,61.8819,61.8819,608.0
2015-10-16 11:40:00,79.84,79.85,79.84,79.85,11931.0,61.8819,61.8897,61.8819,61.8897,11931.0
2015-10-16 11:45:00,79.85,79.85,79.84,79.85,4147.0,61.8897,61.8897,61.8819,61.8897,4147.0
2015-10-16 11:50:00,79.85,79.85,79.84,79.85,3294.0,61.8897,61.8897,61.8819,61.8897,3294.0
2015-10-16 11:55:00,79.84,79.85,79.84,79.85,4059.0,61.8819,61.8897,61.8819,61.8897,4059.0
2015-10-16 12:00:00,79.85,79.86,79.84,79.86,11793.0,61.8897,61.8974,61.8819,61.8974,11793.0
2015-10-16 12:05:00,79.86,79.86,79.85,79.85,4759.0,61.8974,61.8974,61.8897,61.8897,4759.0
2015-10-16 12:10:00,79.86,79.86,79.85,79.86,3603.0,61.8974,61.8974,61.8897,61.8974,3603.0
2015-10-16 12:15:00,79.86,79.86,79.85,79.86,2253.0,61.8974,61.8974,61.8897,61.8974,2253.0
2015-10-16 12:20:00,79.85,79.86,79.85,79.86,950.0,61.8897,61.8974,61.8897,61.8974,950.0
2015-10-16 12:25:00,79.86,79.86,79.85,79.86,2300.0,61.8974,61.8974,61.8897,61.8974,2300.0
2015-10-16 12:30:00,79.86,79.86,79.85,79.86,6361.0,61.8974,61.8974,61.8897,61.8974,6361.0
2015-10-16 12:35:00,79.86,79.86,79.85,79.85,2441.0,61.8974,61.8974,61.8897,61.8897,2441.0
2015-10-16 12:40:00,79.85,79.86,79.84,79.85,5118.0,61.8897,61.8974,61.8819,61.8897,5118.0
2015-10-16 12:45:00,79.85,79.85,79.84,79.84,10668.0,61.8897,61.8897,61.8819,61.8819,10668.0
2015-10-16 12:50:00,79.85,79.85,79.84,79.85,2736.0,61.8897,61.8897,61.8819,61.8897,2736.0
2015-10-16 12:55:00,79.86,79.87,79.86,79.87,11788.0,61.8974,61.9052,61.8974,61.9052,11788.0
2015-10-16 13:00:00,79.87,79.87,79.86,79.86,2506.0,61.9052,61.9052,61.8974,61.8974,2506.0
2015-10-16 13:05:00,79.87,79.87,79.86,79.87,1504.0,61.9052,61.9052,61.8974,61.9052,1504.0
2015-10-16 13:10:00,79.87,79.87,79.86,79.87,5356.0,61.9052,61.9052,61.8974,61.9052,5356.0
2015-10-16 13:15:00,79.86,79.87,79.84,79.87,9027.0,61.8974,61.9052,61.8819,61.9052,9027.0
2015-10-16 13:20:00,79.86,79.87,79.86,79.87,1296.0,61.8974,61.9052,61.8974,61.9052,1296.0
2015-10-16 13:25:00,79.87,79.88,79.86,79.86,1782.0,61.9052,61.9129,61.8974,61.8974,1782.0
2015-10-16 13:30:00,79.88,79.88,79.86,79.87,4410.0,61.9129,61.9129,61.8974,61.9052,4410.0
2015-10-16 13:35:00,79.87,79.88,79.86,79.88,940.0,61.9052,61.9129,61.8974,61.9129,940.0
2015-10-16 13:40:00,79.87,79.88,79.87,79.87,9883.0,61.9052,61.9129,61.9052,61.9052,9883.0
2015-10-16 13:45:00,79.87,79.88,79.87,79.88,5386.0,61.9052,61.9129,61.9052,61.9129,5386.0
2015-10-16 13:50:00,79.87,79.88,79.87,79.87,3133.0,61.9052,61.9129,61.9052,61.9052,3133.0
2015-10-16 13:55:00,79.88,79.88,79.87,79.88,1185.0,61.9129,61.9129,61.9052,61.9129,1185.0
2015-10-16 14:00:00,79.88,79.88,79.87,79.87,5503.0,61.9129,61.9129,61.9052,61.9052,5503.0
2015-10-16 14:05:00,79.87,79.88,79.86,79.86,3781.0,61.9052,61.9129,61.8974,61.8974,3781.0
2015-10-16 14:10:00,79.86,79.87,79.86,79.86,1115.0,61.8974,61.9052,61.8974,61.8974,1115.0
2015-10-16 14:15:00,79.86,79.87,79.86,79.86,1910.0,61.8974,61.9052,61.8974,61.8974,1910.0
2015-10-16 14:20:00,79.86,79.87,79.86,79.86,2190.0,61.8974,61.9052,61.8974,61.8974,2190.0
2015-10-16 14:25:00,79.86,79.87,79.84,79.84,10916.0,61.8974,61.9052,61.8819,61.8819,10916.0
2015-10-16 14:30:00,79.84,79.85,79.84,79.84,3855.0,61.8819,61.8897,61.8819,61.8819,3855.0
2015-10-16 14:35:00,79.85,79.86,79.84,79.84,5417.0,61.8897,61.8974,61.8819,61.8819,5417.0
2015-10-16 14:40:00,79.85,79.85,79.84,79.84,2856.0,61.8897,61.8897,61.8819,61.8819,2856.0
2015-10-16 14:45:00,79.84,79.85,79.84,79.84,2904.0,61.8819,61.8897,61.8819,61.8819,2904.0
2015-10-16 14:50:00,79.85,79.87,79.84,79.87,21527.0,61.8897,61.9052,61.8819,61.9052,21527.0
2015-10-16 14:55:00,79.87,79.88,79.83,79.84,32633.0,61.9052,61.9129,61.8742,61.8819,32633.0
2015-10-16 15:00:00,79.84,79.88,79.84,79.85,40843.0,61.8819,61.9129,61.8819,61.8897,40843.0
2015-10-16 15:05:00,79.85,79.88,79.83,79.86,34210.0,61.8897,61.9129,61.8742,61.8974,34210.0
2015-10-16 15:10:00,79.87,79.87,79.83,79.83,8750.0,61.9052,61.9052,61.8742,61.8742,8750.0
2015-10-16 15:15:00,79.84,79.87,79.83,79.87,6747.0,61.8819,61.9052,61.8742,61.9052,6747.0
2015-10-16 15:20:00,79.87,79.88,79.86,79.86,11336.0,61.9052,61.9129,61.8974,61.8974,11336.0
2015-10-16 15:25:00,79.87,79.87,79.83,79.85,45087.0,61.9052,61.9052,61.8742,61.8897,45087.0
2015-10-16 15:30:00,79.85,79.87,79.85,79.87,1326.0,61.8897,61.9052,61.8897,61.9052,1326.0
2015-10-16 15:35:00,79.87,79.88,79.84,79.86,14809.0,61.9052,61.9129,61.8819,61.8974,14809.0
2015-10-16 15:40:00,79.86,79.88,79.86,79.87,8812.0,61.8974,61.9129,61.8974,61.9052,8812.0
2015-10-16 15:45:00,79.87,79.87,79.86,79.86,5299.0,61.9052,61.9052,61.8974,61.8974,5299.0
2015-10-16 15:50:00,79.87,79.88,79.86,79.88,4056.0,61.9052,61.9129,61.8974,61.9129,4056.0
2015-10-16 15:55:00,79.88,79.89,79.87,79.89,14892.0,61.9129,61.9207,61.9052,61.9207,14892.0
2015-10-19 09:30:00,79.86,79.86,79.82,79.83,9743.0,61.8974,61.8974,61.8664,61.8742,9743.0
2015-10-19 09:35:00,79.84,79.86,79.81,79.81,1639.0,61.8819,61.8974,61.8587,61.8587,1639.0
2015-10-19 09:40:00,79.82,79.82,79.81,79.81,1880.0,61.8664,61.8664,61.8587,61.8587,1880.0
2015-10-19 09:45:00,79.85,79.85,79.82,79.82,4814.0,61.8897,61.8897,61.8664,61.8664,4814.0
2015-10-19 09:50:00,79.85,79.85,79.81,79.82,2467.0,61.8897,61.8897,61.8587,61.8664,2467.0
2015-10-19 09:55:00,79.84,79.84,79.81,79.81,1136.0,61.8819,61.8819,61.8587,61.8587,1136.0
2015-10-19 10:00:00,79.83,79.84,79.8,79.84,6012.0,61.8742,61.8819,61.8509,61.8819,6012.0
2015-10-19 10:05:00,79.84,79.84,79.79,79.82,17029.0,61.8819,61.8819,61.8432,61.8664,17029.0
2015-10-19 10:10:00,79.83,79.84,79.78,79.78,2929.0,61.8742,61.8819,61.8354,61.8354,2929.0
2015-10-19 10:15:00,79.82,79.83,79.81,79.83,9977.0,61.8664,61.8742,61.8587,61.8742,9977.0
2015-10-19 10:20:00,79.82,79.83,79.79,79.83,8259.0,61.8664,61.8742,61.8432,61.8742,8259.0
2015-10-19 10:25:00,79.8,79.83,79.8,79.8,5099.0,61.8509,61.8742,61.8509,61.8509,5099.0
2015-10-19 10:30:00,79.82,79.83,79.8,79.8,1152.0,61.8664,61.8742,61.8509,61.8509,1152.0
2015-10-19 10:35:00,79.8,79.84,79.8,79.83,15223.0,61.8509,61.8819,61.8509,61.8742,15223.0
2015-10-19 10:40:00,79.8,79.84,79.8,79.83,5159.0,61.8509,61.8819,61.8509,61.8742,5159.0
2015-10-19 10:45:00,79.83,79.83,79.82,79.83,700.0,61.8742,61.8742,61.8664,61.8742,700.0
2015-10-19 10:50:00,79.83,79.83,79.81,79.81,1782.0,61.8742,61.8742,61.8587,61.8587,1782.0
2015-10-19 10:55:00,79.81,79.83,79.81,79.83,2743.0,61.8587,61.8742,61.8587,61.8742,2743.0
2015-10-19 11:00:00,79.82,79.83,79.81,79.83,3413.0,61.8664,61.8742,61.8587,61.8742,3413.0
2015-10-19 11:05:00,79.83,79.83,79.81,79.82,1110.0,61.8742,61.8742,61.8587,61.8664,1110.0
2015-10-19 11:10:00,79.83,79.83,79.82,79.82,3448.0,61.8742,61.8742,61.8664,61.8664,3448.0
2015-10-19 11:15:00,79.83,79.83,79.82,79.82,7944.0,61.8742,61.8742,61.8664,61.8664,7944.0
2015-10-19 11:20:00,79.83,79.83,79.82,79.83,1060.0,61.8742,61.8742,61.8664,61.8742,1060.0
2015-10-19 11:25:00,79.82,79.83,79.82,79.83,2666.0,61.8664,61.8742,61.8664,61.8742,2666.0
2015-10-19 11:30:00,79.83,79.83,79.83,79.83,3057.0,61.8742,61.8742,61.8742,61.8742,3057.0
2015-10-19 11:35:00,79.83,79.83,79.82,79.83,2188.0,61.8742,61.8742,61.8664,61.8742,2188.0
2015-10-19 11:40:00,79.83,79.83,79.82,79.82,5577.0,61.8742,61.8742,61.8664,61.8664,5577.0
2015-10-19 11:45:00,79.83,79.84,79.82,79.83,21950.0,61.8742,61.8819,61.8664,61.8742,21950.0
2015-10-19 11:50:00,79.82,79.83,79.82,79.83,1167.0,61.8664,61.8742,61.8664,61.8742,1167.0
2015-10-19 11:55:00,79.83,79.83,79.82,79.82,3887.0,61.8742,61.8742,61.8664,61.8664,3887.0
2015-10-19 12:00:00,79.83,79.83,79.82,79.83,1609.0,61.8742,61.8742,61.8664,61.8742,1609.0
2015-10-19 12:05:00,79.83,79.84,79.82,79.83,18724.0,61.8742,61.8819,61.8664,61.8742,18724.0
2015-10-19 12:10:00,79.83,79.84,79.8,79.83,19082.0,61.8742,61.8819,61.8509,61.8742,19082.0
2015-10-19 12:15:00,79.83,79.84,79.83,79.84,1841.0,61.8742,61.8819,61.8742,61.8819,1841.0
2015-10-19 12:20:00,79.83,79.84,79.83,79.83,944.0,61.8742,61.8819,61.8742,61.8742,944.0
2015-10-19 12:25:00,79.84,79.84,79.83,79.83,1829.0,61.8819,61.8819,61.8742,61.8742,1829.0
2015-10-19 12:30:00,79.84,79.84,79.83,79.83,1331.0,61.8819,61.8819,61.8742,61.8742,1331.0
2015-10-19 12:35:00,79.83,79.84,79.83,79.84,2802.0,61.8742,61.8819,61.8742,61.8819,2802.0
2015-10-19 12:40:00,79.84,79.84,79.83,79.84,1107.0,61.8819,61.8819,61.8742,61.8819,1107.0
2015-10-19 12:45:00,79.84,79.84,79.83,79.84,3027.0,61.8819,61.8819,61.8742,61.8819,3027.0
2015-10-19 12:50:00,79.84,79.84,79.83,79.84,645.0,61.8819,61.8819,61.8742,61.8819,645.0
2015-10-19 12:55:00,79.84,79.84,79.83,79.84,900.0,61.8819,61.8819,61.8742,61.8819,900.0
2015-10-19 13:00:00,79.84,79.84,79.83,79.84,2450.0,61.8819,61.8819,61.8742,61.8819,2450.0
2015-10-19 13:05:00,79.84,79.84,79.83,79.84,2164.0,61.8819,61.8819,61.8742,61.8819,2164.0
2015-10-19 13:10:00,79.84,79.84,79.83,79.83,806.0,61.8819,61.8819,61.8742,61.8742,806.0
2015-10-19 13:15:00,79.84,79.84,79.83,79.83,1895.0,61.8819,61.8819,61.8742,61.8742,1895.0
2015-10-19 13:20:00,79.84,79.85,79.83,79.84,3428.0,61.8819,61.8897,61.8742,61.8819,3428.0
2015-10-19 13:25:00,79.84,79.85,79.83,79.83,4147.0,61.8819,61.8897,61.8742,61.8742,4147.0
2015-10-19 13:30:00,79.84,79.84,79.83,79.83,5572.0,61.8819,61.8819,61.8742,61.8742,5572.0
2015-10-19 13:35:00,79.84,79.84,79.83,79.84,4111.0,61.8819,61.8819,61.8742,61.8819,4111.0
2015-10-19 13:40:00,79.83,79.84,79.83,79.83,6821.0,61.8742,61.8819,61.8742,61.8742,6821.0
2015-10-19 13:45:00,79.84,79.85,79.83,79.85,8922.0,61.8819,61.8897,61.8742,61.8897,8922.0
2015-10-19 13:50:00,79.85,79.85,79.84,79.84,2775.0,61.8897,61.8897,61.8819,61.8819,2775.0
2015-10-19 13:55:00,79.85,79.86,79.84,79.86,2933.0,61.8897,61.8974,61.8819,61.8974,2933.0
2015-10-19 14:00:00,79.85,79.85,79.84,79.85,1017.0,61.8897,61.8897,61.8819,61.8897,1017.0
2015-10-19 14:05:00,79.85,79.86,79.84,79.86,3543.0,61.8897,61.8974,61.8819,61.8974,3543.0
2015-10-19 14:10:00,79.86,79.86,79.85,79.85,6060.0,61.8974,61.8974,61.8897,61.8897,6060.0
2015-10-19 14:15:00,79.85,79.86,79.85,79.86,1954.0,61.8897,61.8974,61.8897,61.8974,1954.0
2015-10-19 14:20:00,79.86,79.87,79.85,79.87,3811.0,61.8974,61.9052,61.8897,61.9052,3811.0
2015-10-19 14:25:00,79.87,79.87,79.86,79.86,5301.0,61.9052,61.9052,61.8974,61.8974,5301.0
2015-10-19 14:30:00,79.87,79.87,79.85,79.87,9086.0,61.9052,61.9052,61.8897,61.9052,9086.0
2015-10-19 14:35:00,79.86,79.88,79.84,79.85,31756.0,61.8974,61.9129,61.8819,61.8897,31756.0
2015-10-19 14:40:00,79.86,79.86,79.85,79.86,13829.0,61.8974,61.8974,61.8897,61.8974,13829.0
2015-10-19 14:45:00,79.86,79.89,79.85,79.89,20548.0,61.8974,61.9207,61.8897,61.9207,20548.0
2015-10-19 14:50:00,79.88,79.88,79.86,79.87,10175.0,61.9129,61.9129,61.8974,61.9052,10175.0
2015-10-19 14:55:00,79.87,79.88,79.87,79.87,11494.0,61.9052,61.9129,61.9052,61.9052,11494.0
2015-10-19 15:00:00,79.88,79.88,79.86,79.87,10108.0,61.9129,61.9129,61.8974,61.9052,10108.0
2015-10-19 15:05:00,79.87,79.88,79.86,79.87,5546.0,61.9052,61.9129,61.8974,61.9052,5546.0
2015-10-19 15:10:00,79.88,79.89,79.87,79.88,11128.0,61.9129,61.9207,61.9052,61.9129,11128.0
2015-10-19 15:15:00,79.88,79.89,79.87,79.89,9973.0,61.9129,61.9207,61.9052,61.9207,9973.0
2015-10-19 15:20:00,79.88,79.89,79.88,79.88,4419.0,61.9129,61.9207,61.9129,61.9129,4419.0
2015-10-19 15:25:00,79.88,79.89,79.88,79.89,9351.0,61.9129,61.9207,61.9129,61.9207,9351.0
2015-10-19 15:30:00,79.9,79.9,79.89,79.89,23821.0,61.9284,61.9284,61.9207,61.9207,23821.0
2015-10-19 15:35:00,79.88,79.88,79.85,79.87,3509.0,61.9129,61.9129,61.8897,61.9052,3509.0
2015-10-19 15:40:00,79.88,79.88,79.87,79.88,3539.0,61.9129,61.9129,61.9052,61.9129,3539.0
2015-10-19 15:45:00,79.88,79.88,79.87,79.88,5193.0,61.9129,61.9129,61.9052,61.9129,5193.0
2015-10-19 15:50:00,79.88,79.89,79.87,79.88,7648.0,61.9129,61.9207,61.9052,61.9129,7648.0
2015-10-19 15:55:00,79.88,79.89,79.86,79.86,10166.0,61.9129,61.9207,61.8974,61.8974,10166.0
2015-10-20 09:30:00,79.79,79.85,79.79,79.83,58249.0,61.8432,61.8897,61.8432,61.8742,58249.0
2015-10-20 09:35:00,79.83,79.83,79.8,79.8,2284.0,61.8742,61.8742,61.8509,61.8509,2284.0
2015-10-20 09:40:00,79.83,79.83,79.81,79.82,2080.0,61.8742,61.8742,61.8587,61.8664,2080.0
2015-10-20 09:45:00,79.8,79.82,79.8,79.8,1971.0,61.8509,61.8664,61.8509,61.8509,1971.0
2015-10-20 09:50:00,79.81,79.81,79.8,79.81,2456.0,61.8587,61.8587,61.8509,61.8587,2456.0
2015-10-20 09:55:00,79.81,79.81,79.77,79.77,3684.0,61.8587,61.8587,61.8277,61.8277,3684.0
2015-10-20 10:00:00,79.77,79.78,79.77,79.78,2143.0,61.8277,61.8354,61.8277,61.8354,2143.0
2015-10-20 10:05:00,79.78,79.78,79.77,79.78,3965.0,61.8354,61.8354,61.8277,61.8354,3965.0
2015-10-20 10:10:00,79.77,79.78,79.77,79.77,10232.0,61.8277,61.8354,61.8277,61.8277,10232.0
2015-10-20 10:15:00,79.77,79.78,79.77,79.77,112901.0,61.8277,61.8354,61.8277,61.8277,112901.0
2015-10-20 10:20:00,79.77,79.78,79.77,79.77,3803.0,61.8277,61.8354,61.8277,61.8277,3803.0
2015-10-20 10:25:00,79.78,79.78,79.77,79.77,6867.0,61.8354,61.8354,61.8277,61.8277,6867.0
2015-10-20 10:30:00,79.77,79.78,79.77,79.77,2281.0,61.8277,61.8354,61.8277,61.8277,2281.0
2015-10-20 10:35:00,79.77,79.79,79.76,79.79,5316.0,61.8277,61.8432,61.8199,61.8432,5316.0
2015-10-20 10:40:00,79.79,79.8,79.77,79.77,3178.0,61.8432,61.8509,61.8277,61.8277,3178.0
2015-10-20 10:45:00,79.77,79.78,79.76,79.77,6544.0,61.8277,61.8354,61.8199,61.8277,6544.0
2015-10-20 10:50:00,79.77,79.78,79.77,79.77,4486.0,61.8277,61.8354,61.8277,61.8277,4486.0
2015-10-20 10:55:00,79.78,79.8,79.77,79.8,4277.0,61.8354,61.8509,61.8277,61.8509,4277.0
2015-10-20 11:00:00,79.79,79.8,79.79,79.79,2598.0,61.8432,61.8509,61.8432,61.8432,2598.0
2015-10-20 11:05:00,79.78,79.79,79.78,79.78,1052.0,61.8354,61.8432,61.8354,61.8354,1052.0
2015-10-20 11:10:00,79.8,79.8,79.78,79.79,3511.0,61.8509,61.8509,61.8354,61.8432,3511.0
2015-10-20 11:15:00,79.79,79.82,79.78,79.82,7463.0,61.8432,61.8664,61.8354,61.8664,7463.0
2015-10-20 11:20:00,79.81,79.82,79.81,79.82,1957.0,61.8587,61.8664,61.8587,61.8664,1957.0
2015-10-20 11:25:00,79.81,79.82,79.81,79.81,983.0,61.8587,61.8664,61.8587,61.8587,983.0
2015-10-20 11:30:00,79.81,79.82,79.8,79.81,4520.0,61.8587,61.8664,61.8509,61.8587,4520.0
2015-10-20 11:35:00,79.82,79.83,79.8,79.83,2204.0,61.8664,61.8742,61.8509,61.8742,2204.0
2015-10-20 11:40:00,79.82,79.83,79.81,79.81,4128.0,61.8664,61.8742,61.8587,61.8587,4128.0
2015-10-20 11:45:00,79.82,79.83,79.8,79.81,12721.0,61.8664,61.8742,61.8509,61.8587,12721.0
2015-10-20 11:50:00,79.82,79.84,79.82,79.84,9046.0,61.8664,61.8819,61.8664,61.8819,9046.0
2015-10-20 11:55:00,79.84,79.84,79.82,79.83,12337.0,61.8819,61.8819,61.8664,61.8742,12337.0
2015-10-20 12:00:00,79.84,79.85,79.82,79.84,997.0,61.8819,61.8897,61.8664,61.8819,997.0
2015-10-20 12:05:00,79.85,79.85,79.83,79.83,1488.0,61.8897,61.8897,61.8742,61.8742,1488.0
2015-10-20 12:10:00,79.83,79.85,79.83,79.85,4218.0,61.8742,61.8897,61.8742,61.8897,4218.0
2015-10-20 12:15:00,79.84,79.85,79.83,79.83,720.0,61.8819,61.8897,61.8742,61.8742,720.0
2015-10-20 12:20:00,79.85,79.85,79.84,79.85,467.0,61.8897,61.8897,61.8819,61.8897,467.0
2015-10-20 12:25:00,79.84,79.85,79.84,79.85,1824.0,61.8819,61.8897,61.8819,61.8897,1824.0
2015-10-20 12:30:00,79.85,79.85,79.85,79.85,0.0,61.8897,61.8897,61.8897,61.8897,0.0
2015-10-20 12:35:00,79.84,79.85,79.84,79.85,467.0,61.8819,61.8897,61.8819,61.8897,467.0
2015-10-20 12:40:00,79.84,79.85,79.84,79.85,2934.0,61.8819,61.8897,61.8819,61.8897,2934.0
2015-10-20 12:45:00,79.84,79.85,79.84,79.85,3088.0,61.8819,61.8897,61.8819,61.8897,3088.0
2015-10-20 12:50:00,79.85,79.85,79.84,79.85,536.0,61.8897,61.8897,61.8819,61.8897,536.0
2015-10-20 12:55:00,79.84,79.85,79.83,79.84,6122.0,61.8819,61.8897,61.8742,61.8819,6122.0
2015-10-20 13:00:00,79.84,79.84,79.83,79.83,558.0,61.8819,61.8819,61.8742,61.8742,558.0
2015-10-20 13:05:00,79.84,79.84,79.83,79.84,575.0,61.8819,61.8819,61.8742,61.8819,575.0
2015-10-20 13:10:00,79.84,79.84,79.83,79.84,1428.0,61.8819,61.8819,61.8742,61.8819,1428.0
2015-10-20 13:15:00,79.84,79.84,79.83,79.84,5858.0,61.8819,61.8819,61.8742,61.8819,5858.0
2015-10-20 13:20:00,79.83,79.84,79.83,79.83,1111.0,61.8742,61.8819,61.8742,61.8742,1111.0
2015-10-20 13:25:00,79.83,79.84,79.83,79.84,4339.0,61.8742,61.8819,61.8742,61.8819,4339.0
2015-10-20 13:30:00,79.84,79.84,79.83,79.84,3940.0,61.8819,61.8819,61.8742,61.8819,3940.0
2015-10-20 13:35:00,79.83,79.85,79.83,79.84,9243.0,61.8742,61.8897,61.8742,61.8819,9243.0
2015-10-20 13:40:00,79.85,79.85,79.84,79.84,30730.0,61.8897,61.8897,61.8819,61.8819,30730.0
2015-10-20 13:45:00,79.85,79.85,79.84,79.85,10961.0,61.8897,61.8897,61.8819,61.8897,10961.0
2015-10-20 13:50:00,79.85,79.85,79.84,79.84,5371.0,61.8897,61.8897,61.8819,61.8819,5371.0
2015-10-20 13:55:00,79.85,79.87,79.85,79.86,10035.0,61.8897,61.9052,61.8897,61.8974,10035.0
2015-10-20 14:00:00,79.86,79.86,79.85,79.86,3763.0,61.8974,61.8974,61.8897,61.8974,3763.0
2015-10-20 14:05:00,79.85,79.86,79.85,79.85,4919.0,61.8897,61.8974,61.8897,61.8897,4919.0
2015-10-20 14:10:00,79.86,79.86,79.85,79.85,2826.0,61.8974,61.8974,61.8897,61.8897,2826.0
2015-10-20 14:15:00,79.85,79.86,79.85,79.85,1211.0,61.8897,61.8974,61.8897,61.8897,1211.0
2015-10-20 14:20:00,79.86,79.86,79.85,79.85,4754.0,61.8974,61.8974,61.8897,61.8897,4754.0
2015-10-20 14:25:00,79.86,79.87,79.85,79.85,22225.0,61.8974,61.9052,61.8897,61.8897,22225.0
2015-10-20 14:30:00,79.85,79.85,79.84,79.85,11222.0,61.8897,61.8897,61.8819,61.8897,11222.0
2015-10-20 14:35:00,79.85,79.85,79.84,79.84,2064.0,61.8897,61.8897,61.8819,61.8819,2064.0
2015-10-20 14:40:00,79.84,79.86,79.84,79.86,3798.0,61.8819,61.8974,61.8819,61.8974,3798.0
2015-10-20 14:45:00,79.86,79.86,79.85,79.85,686.0,61.8974,61.8974,61.8897,61.8897,686.0
2015-10-20 14:50:00,79.85,79.87,79.85,79.86,8421.0,61.8897,61.9052,61.8897,61.8974,8421.0
2015-10-20 14:55:00,79.85,79.87,79.85,79.85,2635.0,61.8897,61.9052,61.8897,61.8897,2635.0
2015-10-20 15:00:00,79.87,79.87,79.85,79.87,10693.0,61.9052,61.9052,61.8897,61.9052,10693.0
2015-10-20 15:05:00,79.86,79.87,79.85,79.86,12116.0,61.8974,61.9052,61.8897,61.8974,12116.0
2015-10-20 15:10:00,79.86,79.87,79.84,79.86,19069.0,61.8974,61.9052,61.8819,61.8974,19069.0
2015-10-20 15:15:00,79.86,79.86,79.85,79.86,1785.0,61.8974,61.8974,61.8897,61.8974,1785.0
2015-10-20 15:20:00,79.86,79.86,79.85,79.86,1872.0,61.8974,61.8974,61.8897,61.8974,1872.0
2015-10-20 15:25:00,79.86,79.86,79.85,79.86,3418.0,61.8974,61.8974,61.8897,61.8974,3418.0
2015-10-20 15:30:00,79.86,79.86,79.85,79.86,12282.0,61.8974,61.8974,61.8897,61.8974,12282.0
2015-10-20 15:35:00,79.85,79.86,79.85,79.86,16093.0,61.8897,61.8974,61.8897,61.8974,16093.0
2015-10-20 15:40:00,79.85,79.86,79.85,79.86,4901.0,61.8897,61.8974,61.8897,61.8974,4901.0
2015-10-20 15:45:00,79.85,79.86,79.85,79.86,6663.0,61.8897,61.8974,61.8897,61.8974,6663.0
2015-10-20 15:50:00,79.85,79.86,79.85,79.86,3400.0,61.8897,61.8974,61.8897,61.8974,3400.0
2015-10-20 15:55:00,79.86,79.86,79.85,79.85,5245.0,61.8974,61.8974,61.8897,61.8897,5245.0
2015-10-21 09:30:00,79.85,79.88,79.84,79.86,7308.0,61.8897,61.9129,61.8819,61.8974,7308.0
2015-10-21 09:35:00,79.86,79.88,79.84,79.84,1875.0,61.8974,61.9129,61.8819,61.8819,1875.0
2015-10-21 09:40:00,79.88,79.89,79.85,79.86,2210.0,61.9129,61.9207,61.8897,61.8974,2210.0
2015-10-21 09:45:00,79.88,79.9,79.87,79.87,2499.0,61.9129,61.9284,61.9052,61.9052,2499.0
2015-10-21 09:50:00,79.9,79.9,79.87,79.9,2917.0,61.9284,61.9284,61.9052,61.9284,2917.0
2015-10-21 09:55:00,79.87,79.9,79.87,79.88,4351.0,61.9052,61.9284,61.9052,61.9129,4351.0
2015-10-21 10:00:00,79.89,79.9,79.88,79.89,473.0,61.9207,61.9284,61.9129,61.9207,473.0
2015-10-21 10:05:00,79.89,79.9,79.89,79.89,1572.0,61.9207,61.9284,61.9207,61.9207,1572.0
2015-10-21 10:10:00,79.9,79.92,79.88,79.92,6244.0,61.9284,61.9439,61.9129,61.9439,6244.0
2015-10-21 10:15:00,79.9,79.91,79.89,79.9,581.0,61.9284,61.9362,61.9207,61.9284,581.0
2015-10-21 10:20:00,79.92,79.92,79.9,79.91,5039.0,61.9439,61.9439,61.9284,61.9362,5039.0
2015-10-21 10:25:00,79.91,79.92,79.9,79.91,6025.0,61.9362,61.9439,61.9284,61.9362,6025.0
2015-10-21 10:30:00,79.91,79.92,79.9,79.92,2698.0,61.9362,61.9439,61.9284,61.9439,2698.0
2015-10-21 10:35:00,79.92,79.92,79.9,79.92,3618.0,61.9439,61.9439,61.9284,61.9439,3618.0
2015-10-21 10:40:00,79.91,79.92,79.9,79.91,2149.0,61.9362,61.9439,61.9284,61.9362,2149.0
2015-10-21 10:45:00,79.92,79.92,79.9,79.9,3714.0,61.9439,61.9439,61.9284,61.9284,3714.0
2015-10-21 10:50:00,79.91,79.92,79.9,79.91,11644.0,61.9362,61.9439,61.9284,61.9362,11644.0
2015-10-21 10:55:00,79.91,79.92,79.9,79.91,4145.0,61.9362,61.9439,61.9284,61.9362,4145.0
2015-10-21 11:00:00,79.92,79.92,79.9,79.91,2186.0,61.9439,61.9439,61.9284,61.9362,2186.0
2015-10-21 11:05:00,79.9,79.92,79.9,79.91,570.0,61.9284,61.9439,61.9284,61.9362,570.0
2015-10-21 11:10:00,79.92,79.92,79.91,79.92,9689.0,61.9439,61.9439,61.9362,61.9439,9689.0
2015-10-21 11:15:00,79.92,79.92,79.91,79.91,4128.0,61.9439,61.9439,61.9362,61.9362,4128.0
2015-10-21 11:20:00,79.91,79.93,79.91,79.92,12676.0,61.9362,61.9517,61.9362,61.9439,12676.0
2015-10-21 11:25:00,79.92,79.93,79.92,79.92,3484.0,61.9439,61.9517,61.9439,61.9439,3484.0
2015-10-21 11:30:00,79.93,79.93,79.92,79.92,6363.0,61.9517,61.9517,61.9439,61.9439,6363.0
2015-10-21 11:35:00,79.93,79.93,79.92,79.92,8231.0,61.9517,61.9517,61.9439,61.9439,8231.0
2015-10-21 11:40:00,79.93,79.93,79.92,79.92,1526.0,61.9517,61.9517,61.9439,61.9439,1526.0
2015-10-21 11:45:00,79.93,79.94,79.92,79.93,3724.0,61.9517,61.9594,61.9439,61.9517,3724.0
2015-10-21 11:50:00,79.93,79.94,79.92,79.93,9139.0,61.9517,61.9594,61.9439,61.9517,9139.0
2015-10-21 11:55:00,79.93,79.94,79.92,79.93,9583.0,61.9517,61.9594,61.9439,61.9517,9583.0
2015-10-21 12:00:00,79.93,79.93,79.92,79.92,1543.0,61.9517,61.9517,61.9439,61.9439,1543.0
2015-10-21 12:05:00,79.93,79.93,79.92,79.93,669.0,61.9517,61.9517,61.9439,61.9517,669.0
2015-10-21 12:10:00,79.93,79.93,79.92,79.92,2158.0,61.9517,61.9517,61.9439,61.9439,2158.0
2015-10-21 12:15:00,79.93,79.94,79.92,79.93,2569.0,61.9517,61.9594,61.9439,61.9517,2569.0
2015-10-21 12:20:00,79.94,79.94,79.92,79.94,3841.0,61.9594,61.9594,61.9439,61.9594,3841.0
2015-10-21 12:25:00,79.92,79.94,79.92,79.94,408.0,61.9439,61.9594,61.9439,61.9594,408.0
2015-10-21 12:30:00,79.93,79.94,79.93,79.94,2588.0,61.9517,61.9594,61.9517,61.9594,2588.0
2015-10-21 12:35:00,79.94,79.94,79.93,79.94,463.0,61.9594,61.9594,61.9517,61.9594,463.0
2015-10-21 12:40:00,79.93,79.94,79.92,79.93,1364.0,61.9517,61.9594,61.9439,61.9517,1364.0
2015-10-21 12:45:00,79.92,79.93,79.92,79.93,909.0,61.9439,61.9517,61.9439,61.9517,909.0
2015-10-21 12:50:00,79.93,79.93,79.92,79.93,200.0,61.9517,61.9517,61.9439,61.9517,200.0
2015-10-21 12:55:00,79.92,79.93,79.92,79.93,1631.0,61.9439,61.9517,61.9439,61.9517,1631.0
2015-10-21 13:00:00,79.92,79.93,79.92,79.93,487.0,61.9439,61.9517,61.9439,61.9517,487.0
2015-10-21 13:05:00,79.92,79.93,79.92,79.92,3791.0,61.9439,61.9517,61.9439,61.9439,3791.0
2015-10-21 13:10:00,79.93,79.98,79.92,79.92,13682.0,61.9517,61.9904,61.9439,61.9439,13682.0
2015-10-21 13:15:00,79.93,79.94,79.92,79.94,2030.0,61.9517,61.9594,61.9439,61.9594,2030.0
2015-10-21 13:20:00,79.93,79.94,79.92,79.93,1463.0,61.9517,61.9594,61.9439,61.9517,1463.0
2015-10-21 13:25:00,79.94,79.94,79.9,79.91,4861.0,61.9594,61.9594,61.9284,61.9362,4861.0
2015-10-21 13:30:00,79.93,79.93,79.91,79.92,2006.0,61.9517,61.9517,61.9362,61.9439,2006.0
2015-10-21 13:35:00,79.9,79.93,79.9,79.92,21133.0,61.9284,61.9517,61.9284,61.9439,21133.0
2015-10-21 13:40:00,79.9,79.92,79.9,79.91,1162.0,61.9284,61.9439,61.9284,61.9362,1162.0
2015-10-21 13:45:00,79.93,79.93,79.91,79.93,3987.0,61.9517,61.9517,61.9362,61.9517,3987.0
2015-10-21 13:50:00,79.92,79.93,79.91,79.92,1767.0,61.9439,61.9517,61.9362,61.9439,1767.0
2015-10-21 13:55:00,79.93,79.93,79.92,79.92,953.0,61.9517,61.9517,61.9439,61.9439,953.0
2015-10-21 14:00:00,79.92,79.94,79.92,79.94,3432.0,61.9439,61.9594,61.9439,61.9594,3432.0
2015-10-21 14:05:00,79.94,79.94,79.92,79.93,2567.0,61.9594,61.9594,61.9439,61.9517,2567.0
2015-10-21 14:10:00,79.93,79.94,79.92,79.93,18998.0,61.9517,61.9594,61.9439,61.9517,18998.0
2015-10-21 14:15:00,79.93,79.98,79.92,79.98,31676.0,61.9517,61.9904,61.9439,61.9904,31676.0
2015-10-21 14:20:00,79.97,79.97,79.95,79.96,1725.0,61.9827,61.9827,61.9672,61.9749,1725.0
2015-10-21 14:25:00,79.96,79.96,79.91,79.92,11492.0,61.9749,61.9749,61.9362,61.9439,11492.0
2015-10-21 14:30:00,79.92,79.95,79.92,79.95,2010.0,61.9439,61.9672,61.9439,61.9672,2010.0
2015-10-21 14:35:00,79.94,79.95,79.92,79.93,10495.0,61.9594,61.9672,61.9439,61.9517,10495.0
2015-10-21 14:40:00,79.95,79.95,79.92,79.94,10913.0,61.9672,61.9672,61.9439,61.9594,10913.0
2015-10-21 14:45:00,79.94,79.95,79.91,79.95,8696.0,61.9594,61.9672,61.9362,61.9672,8696.0
2015-10-21 14:50:00,79.93,79.95,79.91,79.94,19687.0,61.9517,61.9672,61.9362,61.9594,19687.0
2015-10-21 14:55:00,79.93,79.95,79.92,79.95,1968.0,61.9517,61.9672,61.9439,61.9672,1968.0
2015-10-21 15:00:00,79.93,79.95,79.89,79.9,10184.0,61.9517,61.9672,61.9207,61.9284,10184.0
2015-10-21 15:05:00,79.89,79.9,79.89,79.9,2337.0,61.9207,61.9284,61.9207,61.9284,2337.0
2015-10-21 15:10:00,79.9,79.95,79.89,79.93,15181.0,61.9284,61.9672,61.9207,61.9517,15181.0
2015-10-21 15:15:00,79.94,79.94,79.91,79.94,6061.0,61.9594,61.9594,61.9362,61.9594,6061.0
2015-10-21 15:20:00,79.92,79.94,79.91,79.91,2799.0,61.9439,61.9594,61.9362,61.9362,2799.0
2015-10-21 15:25:00,79.93,79.94,79.88,79.92,28913.0,61.9517,61.9594,61.9129,61.9439,28913.0
2015-10-21 15:30:00,79.92,79.94,79.89,79.92,24477.0,61.9439,61.9594,61.9207,61.9439,24477.0
2015-10-21 15:35:00,79.92,79.93,79.89,79.91,48915.0,61.9439,61.9517,61.9207,61.9362,48915.0
2015-10-21 15:40:00,79.91,79.91,79.88,79.9,8798.0,61.9362,61.9362,61.9129,61.9284,8798.0
2015-10-21 15:45:00,79.9,79.91,79.87,79.88,15083.0,61.9284,61.9362,61.9052,61.9129,15083.0
2015-10-21 15:50:00,79.9,79.91,79.88,79.91,5702.0,61.9284,61.9362,61.9129,61.9362,5702.0
2015-10-21 15:55:00,79.91,79.91,79.88,79.88,11949.0,61.9362,61.9362,61.9129,61.9129,11949.0
2015-10-22 09:30:00,80.01,80.01,79.9,79.93,40624.0,62.0137,62.0137,61.9284,61.9517,40624.0
2015-10-22 09:35:00,79.95,79.99,79.92,79.97,3573.0,61.9672,61.9982,61.9439,61.9827,3573.0
2015-10-22 09:40:00,79.98,79.98,79.95,79.95,561.0,61.9904,61.9904,61.9672,61.9672,561.0
2015-10-22 09:45:00,79.98,79.99,79.96,79.97,1035.0,61.9904,61.9982,61.9749,61.9827,1035.0
2015-10-22 09:50:00,79.96,79.98,79.96,79.96,2074.0,61.9749,61.9904,61.9749,61.9749,2074.0
2015-10-22 09:55:00,79.97,79.98,79.96,79.98,52871.0,61.9827,61.9904,61.9749,61.9904,52871.0
2015-10-22 10:00:00,79.98,79.98,79.95,79.97,29461.0,61.9904,61.9904,61.9672,61.9827,29461.0
2015-10-22 10:05:00,79.97,80.0,79.97,79.97,4262.0,61.9827,62.0059,61.9827,61.9827,4262.0
2015-10-22 10:10:00,79.95,80.0,79.95,80.0,18008.0,61.9672,62.0059,61.9672,62.0059,18008.0
2015-10-22 10:15:00,79.96,80.0,79.95,79.98,4273.0,61.9749,62.0059,61.9672,61.9904,4273.0
2015-10-22 10:20:00,80.0,80.0,79.96,79.98,1729.0,62.0059,62.0059,61.9749,61.9904,1729.0
2015-10-22 10:25:00,79.96,80.0,79.96,79.98,6373.0,61.9749,62.0059,61.9749,61.9904,6373.0
2015-10-22 10:30:00,79.97,79.99,79.97,79.99,800.0,61.9827,61.9982,61.9827,61.9982,800.0
2015-10-22 10:35:00,79.98,80.0,79.97,79.97,1517.0,61.9904,62.0059,61.9827,61.9827,1517.0
2015-10-22 10:40:00,79.99,79.99,79.97,79.99,3296.0,61.9982,61.9982,61.9827,61.9982,3296.0
2015-10-22 10:45:00,79.97,79.98,79.97,79.98,13753.0,61.9827,61.9904,61.9827,61.9904,13753.0
2015-10-22 10:50:00,79.98,79.98,79.97,79.97,1712.0,61.9904,61.9904,61.9827,61.9827,1712.0
2015-10-22 10:55:00,79.98,79.98,79.97,79.97,363.0,61.9904,61.9904,61.9827,61.9827,363.0
2015-10-22 11:00:00,79.98,79.98,79.97,79.98,2959.0,61.9904,61.9904,61.9827,61.9904,2959.0
2015-10-22 11:05:00,79.97,79.98,79.97,79.98,741.0,61.9827,61.9904,61.9827,61.9904,741.0
2015-10-22 11:10:00,79.98,79.98,79.98,79.98,1718.0,61.9904,61.9904,61.9904,61.9904,1718.0
2015-10-22 11:15:00,79.99,79.99,79.97,79.97,2048.0,61.9982,61.9982,61.9827,61.9827,2048.0
2015-10-22 11:20:00,79.98,79.99,79.97,79.98,4631.0,61.9904,61.9982,61.9827,61.9904,4631.0
2015-10-22 11:25:00,79.99,79.99,79.97,79.98,4475.0,61.9982,61.9982,61.9827,61.9904,4475.0
2015-10-22 11:30:00,79.98,79.99,79.97,79.99,3491.0,61.9904,61.9982,61.9827,61.9982,3491.0
2015-10-22 11:35:00,79.98,79.98,79.97,79.98,1496.0,61.9904,61.9904,61.9827,61.9904,1496.0
2015-10-22 11:40:00,79.98,79.98,79.96,79.97,2498.0,61.9904,61.9904,61.9749,61.9827,2498.0
2015-10-22 11:45:00,79.98,79.98,79.96,79.96,1554.0,61.9904,61.9904,61.9749,61.9749,1554.0
2015-10-22 11:50:00,79.97,79.98,79.96,79.97,1540.0,61.9827,61.9904,61.9749,61.9827,1540.0
2015-10-22 11:55:00,79.98,79.98,79.97,79.97,1193.0,61.9904,61.9904,61.9827,61.9827,1193.0
2015-10-22 12:00:00,79.98,79.98,79.96,79.97,4140.0,61.9904,61.9904,61.9749,61.9827,4140.0
2015-10-22 12:05:00,79.98,79.98,79.97,79.98,182.0,61.9904,61.9904,61.9827,61.9904,182.0
2015-10-22 12:10:00,79.97,79.97,79.96,79.97,2057.0,61.9827,61.9827,61.9749,61.9827,2057.0
2015-10-22 12:15:00,79.96,79.97,79.96,79.97,1874.0,61.9749,61.9827,61.9749,61.9827,1874.0
2015-10-22 12:20:00,79.96,79.97,79.96,79.96,2237.0,61.9749,61.9827,61.9749,61.9749,2237.0
2015-10-22 12:25:00,79.97,79.97,79.96,79.97,5843.0,61.9827,61.9827,61.9749,61.9827,5843.0
2015-10-22 12:30:00,79.97,79.97,79.96,79.97,269.0,61.9827,61.9827,61.9749,61.9827,269.0
2015-10-22 12:35:00,79.96,79.97,79.96,79.97,2960.0,61.9749,61.9827,61.9749,61.9827,2960.0
2015-10-22 12:40:00,79.95,79.97,79.95,79.97,2099.0,61.9672,61.9827,61.9672,61.9827,2099.0
2015-10-22 12:45:00,79.97,79.97,79.95,79.95,1812.0,61.9827,61.9827,61.9672,61.9672,1812.0
2015-10-22 12:50:00,79.95,79.99,79.95,79.98,15503.0,61.9672,61.9982,61.9672,61.9904,15503.0
2015-10-22 12:55:00,79.99,79.99,79.98,79.98,4304.0,61.9982,61.9982,61.9904,61.9904,4304.0
2015-10-22 13:00:00,79.98,79.99,79.98,79.98,2529.0,61.9904,61.9982,61.9904,61.9904,2529.0
2015-10-22 13:05:00,79.98,80.0,79.98,79.99,10193.0,61.9904,62.0059,61.9904,61.9982,10193.0
2015-10-22 13:10:00,79.99,79.99,79.98,79.99,2898.0,61.9982,61.9982,61.9904,61.9982,2898.0
2015-10-22 13:15:00,79.98,79.99,79.98,79.99,3114.0,61.9904,61.9982,61.9904,61.9982,3114.0
2015-10-22 13:20:00,79.99,79.99,79.98,79.98,1102.0,61.9982,61.9982,61.9904,61.9904,1102.0
2015-10-22 13:25:00,79.98,79.99,79.97,79.99,10321.0,61.9904,61.9982,61.9827,61.9982,10321.0
2015-10-22 13:30:00,79.99,79.99,79.98,79.99,1359.0,61.9982,61.9982,61.9904,61.9982,1359.0
2015-10-22 13:35:00,79.98,79.99,79.98,79.99,3453.0,61.9904,61.9982,61.9904,61.9982,3453.0
2015-10-22 13:40:00,80.0,80.0,79.99,80.0,5108.0,62.0059,62.0059,61.9982,62.0059,5108.0
2015-10-22 13:45:00,79.99,80.0,79.98,80.0,21184.0,61.9982,62.0059,61.9904,62.0059,21184.0
2015-10-22 13:50:00,79.99,80.01,79.98,80.0,3096.0,61.9982,62.0137,61.9904,62.0059,3096.0
2015-10-22 13:55:00,80.01,80.01,80.0,80.01,4252.0,62.0137,62.0137,62.0059,62.0137,4252.0
2015-10-22 14:00:00,80.01,80.02,80.0,80.01,9269.0,62.0137,62.0214,62.0059,62.0137,9269.0
2015-10-22 14:05:00,80.02,80.02,80.01,80.02,3289.0,62.0214,62.0214,62.0137,62.0214,3289.0
2015-10-22 14:10:00,80.02,80.02,80.01,80.02,9064.0,62.0214,62.0214,62.0137,62.0214,9064.0
2015-10-22 14:15:00,80.02,80.02,80.01,80.02,14566.0,62.0214,62.0214,62.0137,62.0214,14566.0
2015-10-22 14:20:00,80.01,80.02,80.0,80.02,17668.0,62.0137,62.0214,62.0059,62.0214,17668.0
2015-10-22 14:25:00,80.01,80.02,80.01,80.02,2968.0,62.0137,62.0214,62.0137,62.0214,2968.0
2015-10-22 14:30:00,80.02,80.02,80.01,80.02,6165.0,62.0214,62.0214,62.0137,62.0214,6165.0
2015-10-22 14:35:00,80.02,80.02,80.0,80.01,8061.0,62.0214,62.0214,62.0059,62.0137,8061.0
2015-10-22 14:40:00,80.01,80.02,80.01,80.01,4692.0,62.0137,62.0214,62.0137,62.0137,4692.0
2015-10-22 14:45:00,80.02,80.02,80.0,80.01,13945.0,62.0214,62.0214,62.0059,62.0137,13945.0
2015-10-22 14:50:00,80.0,80.01,79.99,80.0,3815.0,62.0059,62.0137,61.9982,62.0059,3815.0
2015-10-22 14:55:00,80.0,80.01,79.99,80.0,5598.0,62.0059,62.0137,61.9982,62.0059,5598.0
2015-10-22 15:00:00,80.01,80.01,79.99,80.0,83457.0,62.0137,62.0137,61.9982,62.0059,83457.0
2015-10-22 15:05:00,79.99,80.0,79.98,79.99,1474.0,61.9982,62.0059,61.9904,61.9982,1474.0
2015-10-22 15:10:00,79.99,80.0,79.98,79.99,4651.0,61.9982,62.0059,61.9904,61.9982,4651.0
2015-10-22 15:15:00,79.99,80.0,79.98,80.0,3186.0,61.9982,62.0059,61.9904,62.0059,3186.0
2015-10-22 15:20:00,79.99,80.0,79.98,79.99,5070.0,61.9982,62.0059,61.9904,61.9982,5070.0
2015-10-22 15:25:00,80.0,80.0,79.99,80.0,544.0,62.0059,62.0059,61.9982,62.0059,544.0
2015-10-22 15:30:00,80.0,80.0,79.98,79.98,9221.0,62.0059,62.0059,61.9904,61.9904,9221.0
2015-10-22 15:35:00,79.98,79.99,79.98,79.99,6090.0,61.9904,61.9982,61.9904,61.9982,6090.0
2015-10-22 15:40:00,79.98,79.99,79.98,79.99,3353.0,61.9904,61.9982,61.9904,61.9982,3353.0
2015-10-22 15:45:00,79.98,79.99,79.98,79.99,6813.0,61.9904,61.9982,61.9904,61.9982,6813.0
2015-10-22 15:50:00,79.99,79.99,79.98,79.98,3067.0,61.9982,61.9982,61.9904,61.9904,3067.0
2015-10-22 15:55:00,79.99,80.0,79.98,80.0,4974.0,61.9982,62.0059,61.9904,62.0059,4974.0
2015-10-23 09:30:00,79.99,80.0,79.93,79.99,17590.0,61.9982,62.0059,61.9517,61.9982,17590.0
2015-10-23 09:35:00,79.97,79.99,79.96,79.97,10099.0,61.9827,61.9982,61.9749,61.9827,10099.0
2015-10-23 09:40:00,79.95,79.96,79.93,79.94,2859.0,61.9672,61.9749,61.9517,61.9594,2859.0
2015-10-23 09:45:00,79.94,79.95,79.94,79.94,611.0,61.9594,61.9672,61.9594,61.9594,611.0
2015-10-23 09:50:00,79.94,79.96,79.94,79.94,1813.0,61.9594,61.9749,61.9594,61.9594,1813.0
2015-10-23 09:55:00,79.95,79.96,79.93,79.95,1844.0,61.9672,61.9749,61.9517,61.9672,1844.0
2015-10-23 10:00:00,79.96,79.96,79.88,79.91,22675.0,61.9749,61.9749,61.9129,61.9362,22675.0
2015-10-23 10:05:00,79.93,79.96,79.9,79.92,3000.0,61.9517,61.9749,61.9284,61.9439,3000.0
2015-10-23 10:10:00,79.91,79.94,79.91,79.94,1558.0,61.9362,61.9594,61.9362,61.9594,1558.0
2015-10-23 10:15:00,79.94,79.94,79.92,79.94,1722.0,61.9594,61.9594,61.9439,61.9594,1722.0
2015-10-23 10:20:00,79.93,79.94,79.92,79.93,4773.0,61.9517,61.9594,61.9439,61.9517,4773.0
2015-10-23 10:25:00,79.93,79.98,79.92,79.98,5422.0,61.9517,61.9904,61.9439,61.9904,5422.0
2015-10-23 10:30:00,79.94,79.97,79.92,79.97,45095.0,61.9594,61.9827,61.9439,61.9827,45095.0
2015-10-23 10:35:00,79.97,79.97,79.93,79.94,5757.0,61.9827,61.9827,61.9517,61.9594,5757.0
2015-10-23 10:40:00,79.94,79.94,79.93,79.93,573.0,61.9594,61.9594,61.9517,61.9517,573.0
2015-10-23 10:45:00,79.93,79.94,79.92,79.94,4738.0,61.9517,61.9594,61.9439,61.9594,4738.0
2015-10-23 10:50:00,79.94,79.94,79.92,79.93,13643.0,61.9594,61.9594,61.9439,61.9517,13643.0
2015-10-23 10:55:00,79.93,79.94,79.92,79.94,7285.0,61.9517,61.9594,61.9439,61.9594,7285.0
2015-10-23 11:00:00,79.93,79.93,79.92,79.93,3075.0,61.9517,61.9517,61.9439,61.9517,3075.0
2015-10-23 11:05:00,79.93,79.94,79.92,79.94,3105.0,61.9517,61.9594,61.9439,61.9594,3105.0
2015-10-23 11:10:00,79.93,79.94,79.93,79.94,1832.0,61.9517,61.9594,61.9517,61.9594,1832.0
2015-10-23 11:15:00,79.93,79.94,79.93,79.94,2722.0,61.9517,61.9594,61.9517,61.9594,2722.0
2015-10-23 11:20:00,79.94,79.96,79.93,79.94,3977.0,61.9594,61.9749,61.9517,61.9594,3977.0
2015-10-23 11:25:00,79.95,79.95,79.94,79.94,850.0,61.9672,61.9672,61.9594,61.9594,850.0
2015-10-23 11:30:00,79.95,79.95,79.94,79.95,2134.0,61.9672,61.9672,61.9594,61.9672,2134.0
2015-10-23 11:35:00,79.94,79.95,79.92,79.92,15769.0,61.9594,61.9672,61.9439,61.9439,15769.0
2015-10-23 11:40:00,79.92,79.93,79.92,79.92,3532.0,61.9439,61.9517,61.9439,61.9439,3532.0
2015-10-23 11:45:00,79.93,79.93,79.92,79.92,1392.0,61.9517,61.9517,61.9439,61.9439,1392.0
2015-10-23 11:50:00,79.92,79.93,79.92,79.92,5220.0,61.9439,61.9517,61.9439,61.9439,5220.0
2015-10-23 11:55:00,79.92,79.93,79.92,79.93,945.0,61.9439,61.9517,61.9439,61.9517,945.0
2015-10-23 12:00:00,79.92,79.93,79.92,79.92,1183.0,61.9439,61.9517,61.9439,61.9439,1183.0
2015-10-23 12:05:00,79.93,79.93,79.92,79.93,2827.0,61.9517,61.9517,61.9439,61.9517,2827.0
2015-10-23 12:10:00,79.93,79.93,79.92,79.93,5318.0,61.9517,61.9517,61.9439,61.9517,5318.0
2015-10-23 12:15:00,79.92,79.93,79.92,79.92,2945.0,61.9439,61.9517,61.9439,61.9439,2945.0
2015-10-23 12:20:00,79.93,79.93,79.92,79.93,1244.0,61.9517,61.9517,61.9439,61.9517,1244.0
2015-10-23 12:25:00,79.93,79.94,79.92,79.92,12740.0,61.9517,61.9594,61.9439,61.9439,12740.0
2015-10-23 12:30:00,79.93,79.93,79.92,79.93,2128.0,61.9517,61.9517,61.9439,61.9517,2128.0
2015-10-23 12:35:00,79.92,79.93,79.92,79.93,4440.0,61.9439,61.9517,61.9439,61.9517,4440.0
2015-10-23 12:40:00,79.93,79.94,79.92,79.93,31061.0,61.9517,61.9594,61.9439,61.9517,31061.0
2015-10-23 12:45:00,79.94,79.94,79.93,79.94,9906.0,61.9594,61.9594,61.9517,61.9594,9906.0
2015-10-23 12:50:00,79.94,79.94,79.93,79.94,6863.0,61.9594,61.9594,61.9517,61.9594,6863.0
2015-10-23 12:55:00,79.94,79.94,79.93,79.94,773.0,61.9594,61.9594,61.9517,61.9594,773.0
2015-10-23 13:00:00,79.93,79.94,79.93,79.94,7324.0,61.9517,61.9594,61.9517,61.9594,7324.0
2015-10-23 13:05:00,79.94,79.94,79.92,79.92,3689.0,61.9594,61.9594,61.9439,61.9439,3689.0
2015-10-23 13:10:00,79.93,79.93,79.92,79.93,6563.0,61.9517,61.9517,61.9439,61.9517,6563.0
2015-10-23 13:15:00,79.93,79.93,79.92,79.93,4252.0,61.9517,61.9517,61.9439,61.9517,4252.0
2015-10-23 13:20:00,79.93,79.93,79.92,79.93,1300.0,61.9517,61.9517,61.9439,61.9517,1300.0
2015-10-23 13:25:00,79.93,79.93,79.92,79.93,3017.0,61.9517,61.9517,61.9439,61.9517,3017.0
2015-10-23 13:30:00,79.93,79.93,79.92,79.93,2063.0,61.9517,61.9517,61.9439,61.9517,2063.0
2015-10-23 13:35:00,79.93,79.93,79.92,79.92,4770.0,61.9517,61.9517,61.9439,61.9439,4770.0
2015-10-23 13:40:00,79.93,79.94,79.92,79.92,7747.0,61.9517,61.9594,61.9439,61.9439,7747.0
2015-10-23 13:45:00,79.92,79.93,79.92,79.92,2519.0,61.9439,61.9517,61.9439,61.9439,2519.0
2015-10-23 13:50:00,79.92,79.93,79.92,79.92,4345.0,61.9439,61.9517,61.9439,61.9439,4345.0
2015-10-23 13:55:00,79.92,79.94,79.92,79.93,9915.0,61.9439,61.9594,61.9439,61.9517,9915.0
2015-10-23 14:00:00,79.93,79.94,79.92,79.93,4375.0,61.9517,61.9594,61.9439,61.9517,4375.0
2015-10-23 14:05:00,79.93,79.94,79.92,79.94,3194.0,61.9517,61.9594,61.9439,61.9594,3194.0
2015-10-23 14:10:00,79.93,79.94,79.92,79.93,7133.0,61.9517,61.9594,61.9439,61.9517,7133.0
2015-10-23 14:15:00,79.94,79.94,79.93,79.94,3605.0,61.9594,61.9594,61.9517,61.9594,3605.0
2015-10-23 14:20:00,79.94,79.95,79.93,79.93,12966.0,61.9594,61.9672,61.9517,61.9517,12966.0
2015-10-23 14:25:00,79.93,79.95,79.93,79.94,533.0,61.9517,61.9672,61.9517,61.9594,533.0
2015-10-23 14:30:00,79.94,79.95,79.93,79.94,875.0,61.9594,61.9672,61.9517,61.9594,875.0
2015-10-23 14:35:00,79.95,79.95,79.94,79.94,1464.0,61.9672,61.9672,61.9594,61.9594,1464.0
2015-10-23 14:40:00,79.94,79.95,79.93,79.94,7848.0,61.9594,61.9672,61.9517,61.9594,7848.0
2015-10-23 14:45:00,79.94,79.94,79.93,79.93,5552.0,61.9594,61.9594,61.9517,61.9517,5552.0
2015-10-23 14:50:00,79.93,79.94,79.92,79.94,3859.0,61.9517,61.9594,61.9439,61.9594,3859.0
2015-10-23 14:55:00,79.94,79.94,79.92,79.94,3642.0,61.9594,61.9594,61.9439,61.9594,3642.0
2015-10-23 15:00:00,79.93,79.94,79.93,79.94,1100.0,61.9517,61.9594,61.9517,61.9594,1100.0
2015-10-23 15:05:00,79.93,79.95,79.92,79.94,5907.0,61.9517,61.9672,61.9439,61.9594,5907.0
2015-10-23 15:10:00,79.93,79.95,79.93,79.95,17898.0,61.9517,61.9672,61.9517,61.9672,17898.0
2015-10-23 15:15:00,79.94,79.94,79.93,79.93,985.0,61.9594,61.9594,61.9517,61.9517,985.0
2015-10-23 15:20:00,79.94,79.94,79.94,79.94,566.0,61.9594,61.9594,61.9594,61.9594,566.0
2015-10-23 15:25:00,79.93,79.96,79.93,79.95,5066.0,61.9517,61.9749,61.9517,61.9672,5066.0
2015-10-23 15:30:00,79.95,79.96,79.94,79.96,2338.0,61.9672,61.9749,61.9594,61.9749,2338.0
2015-10-23 15:35:00,79.95,79.96,79.94,79.95,2853.0,61.9672,61.9749,61.9594,61.9672,2853.0
2015-10-23 15:40:00,79.94,79.96,79.94,79.95,7008.0,61.9594,61.9749,61.9594,61.9672,7008.0
2015-10-23 15:45:00,79.95,79.95,79.94,79.95,4182.0,61.9672,61.9672,61.9594,61.9672,4182.0
2015-10-23 15:50:00,79.96,79.96,79.94,79.95,2280.0,61.9749,61.9749,61.9594,61.9672,2280.0
2015-10-23 15:55:00,79.95,79.95,79.94,79.95,3570.0,61.9672,61.9672,61.9594,61.9672,3570.0
2015-10-26 09:30:00,79.98,79.99,79.94,79.97,33591.0,61.9904,61.9982,61.9594,61.9827,33591.0
2015-10-26 09:35:00,79.97,79.98,79.95,79.96,1762.0,61.9827,61.9904,61.9672,61.9749,1762.0
2015-10-26 09:40:00,79.95,79.98,79.95,79.97,4125.0,61.9672,61.9904,61.9672,61.9827,4125.0
2015-10-26 09:45:00,79.97,79.98,79.96,79.98,3246.0,61.9827,61.9904,61.9749,61.9904,3246.0
2015-10-26 09:50:00,79.96,79.97,79.95,79.96,2155.0,61.9749,61.9827,61.9672,61.9749,2155.0
2015-10-26 09:55:00,79.96,79.96,79.95,79.96,950.0,61.9749,61.9749,61.9672,61.9749,950.0
2015-10-26 10:00:00,79.95,79.97,79.94,79.95,14400.0,61.9672,61.9827,61.9594,61.9672,14400.0
2015-10-26 10:05:00,79.95,79.96,79.95,79.96,3674.0,61.9672,61.9749,61.9672,61.9749,3674.0
2015-10-26 10:10:00,79.96,79.97,79.95,79.97,2226.0,61.9749,61.9827,61.9672,61.9827,2226.0
2015-10-26 10:15:00,79.96,79.97,79.95,79.97,4375.0,61.9749,61.9827,61.9672,61.9827,4375.0
2015-10-26 10:20:00,79.96,79.97,79.95,79.95,1265.0,61.9749,61.9827,61.9672,61.9672,1265.0
2015-10-26 10:25:00,79.96,79.96,79.94,79.96,17899.0,61.9749,61.9749,61.9594,61.9749,17899.0
2015-10-26 10:30:00,79.96,79.96,79.94,79.96,2216.0,61.9749,61.9749,61.9594,61.9749,2216.0
2015-10-26 10:35:00,79.95,79.96,79.95,79.96,920.0,61.9672,61.9749,61.9672,61.9749,920.0
2015-10-26 10:40:00,79.96,79.96,79.95,79.96,2647.0,61.9749,61.9749,61.9672,61.9749,2647.0
2015-10-26 10:45:00,79.96,79.97,79.95,79.96,11318.0,61.9749,61.9827,61.9672,61.9749,11318.0
2015-10-26 10:50:00,79.96,79.96,79.95,79.96,1015.0,61.9749,61.9749,61.9672,61.9749,1015.0
2015-10-26 10:55:00,79.96,79.96,79.95,79.96,4613.0,61.9749,61.9749,61.9672,61.9749,4613.0
2015-10-26 11:00:00,79.96,79.96,79.95,79.96,1666.0,61.9749,61.9749,61.9672,61.9749,1666.0
2015-10-26 11:05:00,79.96,79.96,79.95,79.96,3488.0,61.9749,61.9749,61.9672,61.9749,3488.0
2015-10-26 11:10:00,79.96,79.96,79.94,79.94,2776.0,61.9749,61.9749,61.9594,61.9594,2776.0
2015-10-26 11:15:00,79.94,79.95,79.94,79.94,1180.0,61.9594,61.9672,61.9594,61.9594,1180.0
2015-10-26 11:20:00,79.95,79.97,79.94,79.95,14065.0,61.9672,61.9827,61.9594,61.9672,14065.0
2015-10-26 11:25:00,79.97,79.97,79.95,79.96,4471.0,61.9827,61.9827,61.9672,61.9749,4471.0
2015-10-26 11:30:00,79.95,79.95,79.94,79.94,3250.0,61.9672,61.9672,61.9594,61.9594,3250.0
2015-10-26 11:35:00,79.94,79.96,79.94,79.96,6534.0,61.9594,61.9749,61.9594,61.9749,6534.0
2015-10-26 11:40:00,79.94,79.95,79.94,79.94,478.0,61.9594,61.9672,61.9594,61.9594,478.0
2015-10-26 11:45:00,79.95,79.96,79.95,79.96,2514.0,61.9672,61.9749,61.9672,61.9749,2514.0
2015-10-26 11:50:00,79.96,79.96,79.94,79.95,2862.0,61.9749,61.9749,61.9594,61.9672,2862.0
2015-10-26 11:55:00,79.95,79.95,79.93,79.94,6085.0,61.9672,61.9672,61.9517,61.9594,6085.0
2015-10-26 12:00:00,79.93,79.94,79.93,79.93,2372.0,61.9517,61.9594,61.9517,61.9517,2372.0
2015-10-26 12:05:00,79.94,79.94,79.93,79.94,4280.0,61.9594,61.9594,61.9517,61.9594,4280.0
2015-10-26 12:10:00,79.94,79.94,79.93,79.94,2835.0,61.9594,61.9594,61.9517,61.9594,2835.0
2015-10-26 12:15:00,79.93,79.94,79.93,79.93,8592.0,61.9517,61.9594,61.9517,61.9517,8592.0
2015-10-26 12:20:00,79.93,79.93,79.9,79.9,10623.0,61.9517,61.9517,61.9284,61.9284,10623.0
2015-10-26 12:25:00,79.91,79.93,79.9,79.93,7625.0,61.9362,61.9517,61.9284,61.9517,7625.0
2015-10-26 12:30:00,79.92,79.93,79.91,79.92,1870.0,61.9439,61.9517,61.9362,61.9439,1870.0
2015-10-26 12:35:00,79.93,79.93,79.91,79.91,9980.0,61.9517,61.9517,61.9362,61.9362,9980.0
2015-10-26 12:40:00,79.92,79.93,79.91,79.91,1261.0,61.9439,61.9517,61.9362,61.9362,1261.0
2015-10-26 12:45:00,79.92,79.93,79.92,79.92,790.0,61.9439,61.9517,61.9439,61.9439,790.0
2015-10-26 12:50:00,79.91,79.93,79.91,79.93,6127.0,61.9362,61.9517,61.9362,61.9517,6127.0
2015-10-26 12:55:00,79.93,79.93,79.91,79.93,608.0,61.9517,61.9517,61.9362,61.9517,608.0
2015-10-26 13:00:00,79.92,79.93,79.91,79.91,4677.0,61.9439,61.9517,61.9362,61.9362,4677.0
2015-10-26 13:05:00,79.92,79.92,79.91,79.92,1626.0,61.9439,61.9439,61.9362,61.9439,1626.0
2015-10-26 13:10:00,79.92,79.92,79.91,79.92,4942.0,61.9439,61.9439,61.9362,61.9439,4942.0
2015-10-26 13:15:00,79.92,79.92,79.91,79.92,4296.0,61.9439,61.9439,61.9362,61.9439,4296.0
2015-10-26 13:20:00,79.92,79.92,79.91,79.92,6150.0,61.9439,61.9439,61.9362,61.9439,6150.0
2015-10-26 13:25:00,79.92,79.92,79.89,79.9,11833.0,61.9439,61.9439,61.9207,61.9284,11833.0
2015-10-26 13:30:00,79.89,79.9,79.87,79.89,13433.0,61.9207,61.9284,61.9052,61.9207,13433.0
2015-10-26 13:35:00,79.9,79.92,79.88,79.91,22677.0,61.9284,61.9439,61.9129,61.9362,22677.0
2015-10-26 13:40:00,79.91,79.93,79.9,79.93,111528.0,61.9362,61.9517,61.9284,61.9517,111528.0
2015-10-26 13:45:00,79.92,79.92,79.89,79.9,4553.0,61.9439,61.9439,61.9207,61.9284,4553.0
2015-10-26 13:50:00,79.89,79.92,79.89,79.91,3593.0,61.9207,61.9439,61.9207,61.9362,3593.0
2015-10-26 13:55:00,79.93,79.93,79.91,79.93,1746.0,61.9517,61.9517,61.9362,61.9517,1746.0
2015-10-26 14:00:00,79.92,79.93,79.91,79.92,2551.0,61.9439,61.9517,61.9362,61.9439,2551.0
2015-10-26 14:05:00,79.93,79.93,79.91,79.92,2291.0,61.9517,61.9517,61.9362,61.9439,2291.0
2015-10-26 14:10:00,79.93,79.93,79.91,79.91,3650.0,61.9517,61.9517,61.9362,61.9362,3650.0
2015-10-26 14:15:00,79.91,79.93,79.91,79.92,1908.0,61.9362,61.9517,61.9362,61.9439,1908.0
2015-10-26 14:20:00,79.91,79.93,79.91,79.91,972.0,61.9362,61.9517,61.9362,61.9362,972.0
2015-10-26 14:25:00,79.92,79.92,79.91,79.92,5550.0,61.9439,61.9439,61.9362,61.9439,5550.0
2015-10-26 14:30:00,79.92,79.93,79.91,79.91,4641.0,61.9439,61.9517,61.9362,61.9362,4641.0
2015-10-26 14:35:00,79.92,79.93,79.91,79.93,5957.0,61.9439,61.9517,61.9362,61.9517,5957.0
2015-10-26 14:40:00,79.93,79.93,79.91,79.92,3395.0,61.9517,61.9517,61.9362,61.9439,3395.0
2015-10-26 14:45:00,79.92,79.93,79.91,79.92,16755.0,61.9439,61.9517,61.9362,61.9439,16755.0
2015-10-26 14:50:00,79.92,79.93,79.92,79.92,6073.0,61.9439,61.9517,61.9439,61.9439,6073.0
2015-10-26 14:55:00,79.92,79.93,79.92,79.92,465.0,61.9439,61.9517,61.9439,61.9439,465.0
2015-10-26 15:00:00,79.93,79.93,79.92,79.92,2739.0,61.9517,61.9517,61.9439,61.9439,2739.0
2015-10-26 15:05:00,79.92,79.92,79.91,79.91,3543.0,61.9439,61.9439,61.9362,61.9362,3543.0
2015-10-26 15:10:00,79.92,79.93,79.91,79.91,3732.0,61.9439,61.9517,61.9362,61.9362,3732.0
2015-10-26 15:15:00,79.91,79.92,79.9,79.9,2784.0,61.9362,61.9439,61.9284,61.9284,2784.0
2015-10-26 15:20:00,79.9,79.92,79.9,79.9,3028.0,61.9284,61.9439,61.9284,61.9284,3028.0
2015-10-26 15:25:00,79.92,79.92,79.9,79.91,6648.0,61.9439,61.9439,61.9284,61.9362,6648.0
2015-10-26 15:30:00,79.91,79.92,79.9,79.9,4204.0,61.9362,61.9439,61.9284,61.9284,4204.0
2015-10-26 15:35:00,79.9,79.92,79.9,79.91,15938.0,61.9284,61.9439,61.9284,61.9362,15938.0
2015-10-26 15:40:00,79.91,79.92,79.91,79.91,20829.0,61.9362,61.9439,61.9362,61.9362,20829.0
2015-10-26 15:45:00,79.91,79.92,79.9,79.91,4792.0,61.9362,61.9439,61.9284,61.9362,4792.0
2015-10-26 15:50:00,79.9,79.91,79.9,79.9,25748.0,61.9284,61.9362,61.9284,61.9284,25748.0
2015-10-26 15:55:00,79.9,79.9,79.89,79.89,7472.0,61.9284,61.9284,61.9207,61.9207,7472.0
2015-10-27 09:30:00,79.93,79.98,79.93,79.94,14868.0,61.9517,61.9904,61.9517,61.9594,14868.0
2015-10-27 09:35:00,79.94,79.98,79.93,79.97,5293.0,61.9594,61.9904,61.9517,61.9827,5293.0
2015-10-27 09:40:00,79.97,79.98,79.96,79.97,5715.0,61.9827,61.9904,61.9749,61.9827,5715.0
2015-10-27 09:45:00,79.98,79.98,79.96,79.98,12077.0,61.9904,61.9904,61.9749,61.9904,12077.0
2015-10-27 09:50:00,79.96,79.98,79.96,79.98,912.0,61.9749,61.9904,61.9749,61.9904,912.0
2015-10-27 09:55:00,79.97,79.98,79.95,79.95,6857.0,61.9827,61.9904,61.9672,61.9672,6857.0
2015-10-27 10:00:00,79.95,79.96,79.95,79.96,357.0,61.9672,61.9749,61.9672,61.9749,357.0
2015-10-27 10:05:00,79.96,79.96,79.95,79.96,4954.0,61.9749,61.9749,61.9672,61.9749,4954.0
2015-10-27 10:10:00,79.95,79.96,79.93,79.94,3680.0,61.9672,61.9749,61.9517,61.9594,3680.0
2015-10-27 10:15:00,79.94,79.96,79.94,79.95,1130.0,61.9594,61.9749,61.9594,61.9672,1130.0
2015-10-27 10:20:00,79.95,79.96,79.95,79.96,1681.0,61.9672,61.9749,61.9672,61.9749,1681.0
2015-10-27 10:25:00,79.95,79.96,79.95,79.96,1861.0,61.9672,61.9749,61.9672,61.9749,1861.0
2015-10-27 10:30:00,79.96,79.96,79.95,79.96,1566.0,61.9749,61.9749,61.9672,61.9749,1566.0
2015-10-27 10:35:00,79.95,79.96,79.95,79.95,4355.0,61.9672,61.9749,61.9672,61.9672,4355.0
2015-10-27 10:40:00,79.95,79.96,79.95,79.95,5320.0,61.9672,61.9749,61.9672,61.9672,5320.0
2015-10-27 10:45:00,79.95,79.96,79.95,79.95,4757.0,61.9672,61.9749,61.9672,61.9672,4757.0
2015-10-27 10:50:00,79.96,79.96,79.95,79.95,2335.0,61.9749,61.9749,61.9672,61.9672,2335.0
2015-10-27 10:55:00,79.95,79.96,79.95,79.95,1924.0,61.9672,61.9749,61.9672,61.9672,1924.0
2015-10-27 11:00:00,79.95,79.96,79.95,79.95,5816.0,61.9672,61.9749,61.9672,61.9672,5816.0
2015-10-27 11:05:00,79.95,79.95,79.94,79.95,1235.0,61.9672,61.9672,61.9594,61.9672,1235.0
2015-10-27 11:10:00,79.95,79.95,79.94,79.95,9589.0,61.9672,61.9672,61.9594,61.9672,9589.0
2015-10-27 11:15:00,79.94,79.95,79.94,79.94,1830.0,61.9594,61.9672,61.9594,61.9594,1830.0
2015-10-27 11:20:00,79.95,79.95,79.94,79.95,9317.0,61.9672,61.9672,61.9594,61.9672,9317.0
2015-10-27 11:25:00,79.95,79.95,79.94,79.95,2075.0,61.9672,61.9672,61.9594,61.9672,2075.0
2015-10-27 11:30:00,79.95,79.95,79.94,79.94,923.0,61.9672,61.9672,61.9594,61.9594,923.0
2015-10-27 11:35:00,79.94,79.95,79.93,79.94,4509.0,61.9594,61.9672,61.9517,61.9594,4509.0
2015-10-27 11:40:00,79.94,79.94,79.93,79.93,29704.0,61.9594,61.9594,61.9517,61.9517,29704.0
2015-10-27 11:45:00,79.94,79.94,79.93,79.94,2978.0,61.9594,61.9594,61.9517,61.9594,2978.0
2015-10-27 11:50:00,79.94,79.94,79.93,79.94,944.0,61.9594,61.9594,61.9517,61.9594,944.0
2015-10-27 11:55:00,79.94,79.96,79.93,79.96,7166.0,61.9594,61.9749,61.9517,61.9749,7166.0
2015-10-27 12:00:00,79.96,79.96,79.95,79.95,2859.0,61.9749,61.9749,61.9672,61.9672,2859.0
2015-10-27 12:05:00,79.96,79.96,79.95,79.95,765.0,61.9749,61.9749,61.9672,61.9672,765.0
2015-10-27 12:10:00,79.97,79.97,79.96,79.97,2323.0,61.9827,61.9827,61.9749,61.9827,2323.0
2015-10-27 12:15:00,79.96,79.98,79.96,79.98,8929.0,61.9749,61.9904,61.9749,61.9904,8929.0
2015-10-27 12:20:00,79.98,79.98,79.96,79.96,9945.0,61.9904,61.9904,61.9749,61.9749,9945.0
2015-10-27 12:25:00,79.96,79.98,79.94,79.96,40961.0,61.9749,61.9904,61.9594,61.9749,40961.0
2015-10-27 12:30:00,79.96,79.96,79.95,79.96,1025.0,61.9749,61.9749,61.9672,61.9749,1025.0
2015-10-27 12:35:00,79.96,79.97,79.96,79.96,564.0,61.9749,61.9827,61.9749,61.9749,564.0
2015-10-27 12:40:00,79.96,79.97,79.95,79.96,985.0,61.9749,61.9827,61.9672,61.9749,985.0
2015-10-27 12:45:00,79.95,79.96,79.95,79.95,1343.0,61.9672,61.9749,61.9672,61.9672,1343.0
2015-10-27 12:50:00,79.96,79.96,79.95,79.95,16508.0,61.9749,61.9749,61.9672,61.9672,16508.0
2015-10-27 12:55:00,79.95,79.97,79.93,79.96,182009.0,61.9672,61.9827,61.9517,61.9749,182009.0
2015-10-27 13:00:00,79.96,79.97,79.94,79.95,3429.0,61.9749,61.9827,61.9594,61.9672,3429.0
2015-10-27 13:05:00,79.95,79.96,79.94,79.96,1321.0,61.9672,61.9749,61.9594,61.9749,1321.0
2015-10-27 13:10:00,79.95,79.96,79.95,79.95,250.0,61.9672,61.9749,61.9672,61.9672,250.0
2015-10-27 13:15:00,79.96,79.97,79.95,79.97,1297.0,61.9749,61.9827,61.9672,61.9827,1297.0
2015-10-27 13:20:00,79.97,79.97,79.96,79.97,2053.0,61.9827,61.9827,61.9749,61.9827,2053.0
2015-10-27 13:25:00,79.96,79.97,79.96,79.97,14609.0,61.9749,61.9827,61.9749,61.9827,14609.0
2015-10-27 13:30:00,79.96,79.97,79.96,79.97,1299.0,61.9749,61.9827,61.9749,61.9827,1299.0
2015-10-27 13:35:00,79.95,79.97,79.94,79.96,4548.0,61.9672,61.9827,61.9594,61.9749,4548.0
2015-10-27 13:40:00,79.98,79.98,79.96,79.98,4271.0,61.9904,61.9904,61.9749,61.9904,4271.0
2015-10-27 13:45:00,79.98,79.98,79.94,79.95,11898.0,61.9904,61.9904,61.9594,61.9672,11898.0
2015-10-27 13:50:00,79.95,79.98,79.94,79.98,16745.0,61.9672,61.9904,61.9594,61.9904,16745.0
2015-10-27 13:55:00,79.98,79.98,79.97,79.97,4200.0,61.9904,61.9904,61.9827,61.9827,4200.0
2015-10-27 14:00:00,79.98,79.98,79.97,79.97,18075.0,61.9904,61.9904,61.9827,61.9827,18075.0
2015-10-27 14:05:00,79.97,79.98,79.97,79.97,12256.0,61.9827,61.9904,61.9827,61.9827,12256.0
2015-10-27 14:10:00,79.97,79.98,79.97,79.98,3076.0,61.9827,61.9904,61.9827,61.9904,3076.0
2015-10-27 14:15:00,79.98,79.98,79.97,79.98,3185.0,61.9904,61.9904,61.9827,61.9904,3185.0
2015-10-27 14:20:00,79.97,79.97,79.94,79.97,39528.0,61.9827,61.9827,61.9594,61.9827,39528.0
2015-10-27 14:25:00,79.98,79.98,79.97,79.98,3289.0,61.9904,61.9904,61.9827,61.9904,3289.0
2015-10-27 14:30:00,79.98,79.98,79.97,79.97,10343.0,61.9904,61.9904,61.9827,61.9827,10343.0
2015-10-27 14:35:00,79.98,79.98,79.97,79.98,3075.0,61.9904,61.9904,61.9827,61.9904,3075.0
2015-10-27 14:40:00,79.98,79.98,79.97,79.98,4265.0,61.9904,61.9904,61.9827,61.9904,4265.0
2015-10-27 14:45:00,79.98,79.98,79.97,79.98,6427.0,61.9904,61.9904,61.9827,61.9904,6427.0
2015-10-27 14:50:00,79.98,79.98,79.97,79.98,3863.0,61.9904,61.9904,61.9827,61.9904,3863.0
2015-10-27 14:55:00,79.97,79.98,79.96,79.97,5164.0,61.9827,61.9904,61.9749,61.9827,5164.0
2015-10-27 15:00:00,79.96,79.97,79.95,79.97,19423.0,61.9749,61.9827,61.9672,61.9827,19423.0
2015-10-27 15:05:00,79.97,79.97,79.96,79.97,2734.0,61.9827,61.9827,61.9749,61.9827,2734.0
2015-10-27 15:10:00,79.96,79.97,79.96,79.97,5817.0,61.9749,61.9827,61.9749,61.9827,5817.0
2015-10-27 15:15:00,79.97,79.97,79.96,79.97,6627.0,61.9827,61.9827,61.9749,61.9827,6627.0
2015-10-27 15:20:00,79.97,79.97,79.96,79.96,4243.0,61.9827,61.9827,61.9749,61.9749,4243.0
2015-10-27 15:25:00,79.97,79.97,79.96,79.96,7709.0,61.9827,61.9827,61.9749,61.9749,7709.0
2015-10-27 15:30:00,79.97,79.97,79.96,79.96,4319.0,61.9827,61.9827,61.9749,61.9749,4319.0
2015-10-27 15:35:00,79.97,79.97,79.96,79.97,7171.0,61.9827,61.9827,61.9749,61.9827,7171.0
2015-10-27 15:40:00,79.97,79.97,79.96,79.97,8273.0,61.9827,61.9827,61.9749,61.9827,8273.0
2015-10-27 15:45:00,79.97,79.97,79.96,79.97,6510.0,61.9827,61.9827,61.9749,61.9827,6510.0
2015-10-27 15:50:00,79.97,79.97,79.93,79.95,46430.0,61.9827,61.9827,61.9517,61.9672,46430.0
2015-10-27 15:55:00,79.95,79.98,79.95,79.97,106750.0,61.9672,61.9904,61.9672,61.9827,106750.0
2015-10-28 09:30:00,79.9,79.95,79.9,79.92,13782.0,61.9284,61.9672,61.9284,61.9439,13782.0
2015-10-28 09:35:00,79.91,79.95,79.91,79.94,1020.0,61.9362,61.9672,61.9362,61.9594,1020.0
2015-10-28 09:40:00,79.95,79.95,79.94,79.94,4352.0,61.9672,61.9672,61.9594,61.9594,4352.0
2015-10-28 09:45:00,79.95,79.97,79.93,79.93,716.0,61.9672,61.9827,61.9517,61.9517,716.0
2015-10-28 09:50:00,79.95,79.96,79.93,79.96,1112.0,61.9672,61.9749,61.9517,61.9749,1112.0
2015-10-28 09:55:00,79.94,79.96,79.94,79.95,2537.0,61.9594,61.9749,61.9594,61.9672,2537.0
2015-10-28 10:00:00,79.94,79.96,79.93,79.93,2107.0,61.9594,61.9749,61.9517,61.9517,2107.0
2015-10-28 10:05:00,79.95,79.96,79.92,79.92,1111.0,61.9672,61.9749,61.9439,61.9439,1111.0
2015-10-28 10:10:00,79.92,79.96,79.91,79.93,1734.0,61.9439,61.9749,61.9362,61.9517,1734.0
2015-10-28 10:15:00,79.96,79.96,79.92,79.92,2012.0,61.9749,61.9749,61.9439,61.9439,2012.0
2015-10-28 10:20:00,79.95,79.96,79.93,79.93,4830.0,61.9672,61.9749,61.9517,61.9517,4830.0
2015-10-28 10:25:00,79.96,79.96,79.94,79.95,4337.0,61.9749,61.9749,61.9594,61.9672,4337.0
2015-10-28 10:30:00,79.94,79.96,79.92,79.92,6919.0,61.9594,61.9749,61.9439,61.9439,6919.0
2015-10-28 10:35:00,79.93,79.93,79.91,79.93,1144.0,61.9517,61.9517,61.9362,61.9517,1144.0
2015-10-28 10:40:00,79.94,79.94,79.92,79.94,1524.0,61.9594,61.9594,61.9439,61.9594,1524.0
2015-10-28 10:45:00,79.92,79.94,79.91,79.94,14175.0,61.9439,61.9594,61.9362,61.9594,14175.0
2015-10-28 10:50:00,79.92,79.94,79.91,79.91,4098.0,61.9439,61.9594,61.9362,61.9362,4098.0
2015-10-28 10:55:00,79.92,79.93,79.91,79.93,997.0,61.9439,61.9517,61.9362,61.9517,997.0
2015-10-28 11:00:00,79.92,79.94,79.91,79.91,5362.0,61.9439,61.9594,61.9362,61.9362,5362.0
2015-10-28 11:05:00,79.93,79.94,79.91,79.94,2016.0,61.9517,61.9594,61.9362,61.9594,2016.0
2015-10-28 11:10:00,79.94,79.96,79.93,79.95,2514.0,61.9594,61.9749,61.9517,61.9672,2514.0
2015-10-28 11:15:00,79.95,79.95,79.91,79.91,769.0,61.9672,61.9672,61.9362,61.9362,769.0
2015-10-28 11:20:00,79.91,79.92,79.91,79.92,3542.0,61.9362,61.9439,61.9362,61.9439,3542.0
2015-10-28 11:25:00,79.92,79.92,79.91,79.91,653.0,61.9439,61.9439,61.9362,61.9362,653.0
2015-10-28 11:30:00,79.91,79.92,79.91,79.91,1786.0,61.9362,61.9439,61.9362,61.9362,1786.0
2015-10-28 11:35:00,79.91,79.92,79.91,79.92,544.0,61.9362,61.9439,61.9362,61.9439,544.0
2015-10-28 11:40:00,79.92,79.94,79.91,79.94,961.0,61.9439,61.9594,61.9362,61.9594,961.0
2015-10-28 11:45:00,79.95,79.95,79.93,79.94,2031.0,61.9672,61.9672,61.9517,61.9594,2031.0
2015-10-28 11:50:00,79.95,79.95,79.93,79.94,4183.0,61.9672,61.9672,61.9517,61.9594,4183.0
2015-10-28 11:55:00,79.92,79.94,79.92,79.94,1917.0,61.9439,61.9594,61.9439,61.9594,1917.0
2015-10-28 12:00:00,79.94,79.94,79.93,79.93,1750.0,61.9594,61.9594,61.9517,61.9517,1750.0
2015-10-28 12:05:00,79.93,79.94,79.93,79.94,1053.0,61.9517,61.9594,61.9517,61.9594,1053.0
2015-10-28 12:10:00,79.94,79.94,79.93,79.94,2453.0,61.9594,61.9594,61.9517,61.9594,2453.0
2015-10-28 12:15:00,79.93,79.93,79.92,79.92,2498.0,61.9517,61.9517,61.9439,61.9439,2498.0
2015-10-28 12:20:00,79.92,79.92,79.91,79.92,4241.0,61.9439,61.9439,61.9362,61.9439,4241.0
2015-10-28 12:25:00,79.92,79.92,79.91,79.91,200.0,61.9439,61.9439,61.9362,61.9362,200.0
2015-10-28 12:30:00,79.91,79.92,79.91,79.91,2091.0,61.9362,61.9439,61.9362,61.9362,2091.0
2015-10-28 12:35:00,79.91,79.93,79.91,79.92,4997.0,61.9362,61.9517,61.9362,61.9439,4997.0
2015-10-28 12:40:00,79.91,79.92,79.91,79.92,2316.0,61.9362,61.9439,61.9362,61.9439,2316.0
2015-10-28 12:45:00,79.93,79.93,79.91,79.92,2613.0,61.9517,61.9517,61.9362,61.9439,2613.0
2015-10-28 12:50:00,79.93,79.93,79.91,79.92,1390.0,61.9517,61.9517,61.9362,61.9439,1390.0
2015-10-28 12:55:00,79.91,79.93,79.91,79.92,2989.0,61.9362,61.9517,61.9362,61.9439,2989.0
2015-10-28 13:00:00,79.92,79.93,79.9,79.91,2926.0,61.9439,61.9517,61.9284,61.9362,2926.0
2015-10-28 13:05:00,79.9,79.91,79.9,79.9,688.0,61.9284,61.9362,61.9284,61.9284,688.0
2015-10-28 13:10:00,79.91,79.91,79.9,79.91,412.0,61.9362,61.9362,61.9284,61.9362,412.0
2015-10-28 13:15:00,79.9,79.91,79.9,79.9,1153.0,61.9284,61.9362,61.9284,61.9284,1153.0
2015-10-28 13:20:00,79.91,79.91,79.9,79.91,8470.0,61.9362,61.9362,61.9284,61.9362,8470.0
2015-10-28 13:25:00,79.91,79.91,79.9,79.91,4601.0,61.9362,61.9362,61.9284,61.9362,4601.0
2015-10-28 13:30:00,79.91,79.91,79.87,79.9,16785.0,61.9362,61.9362,61.9052,61.9284,16785.0
2015-10-28 13:35:00,79.91,79.91,79.89,79.9,2834.0,61.9362,61.9362,61.9207,61.9284,2834.0
2015-10-28 13:40:00,79.9,79.9,79.89,79.9,2650.0,61.9284,61.9284,61.9207,61.9284,2650.0
2015-10-28 13:45:00,79.9,79.91,79.89,79.91,6467.0,61.9284,61.9362,61.9207,61.9362,6467.0
2015-10-28 13:50:00,79.89,79.91,79.89,79.9,2842.0,61.9207,61.9362,61.9207,61.9284,2842.0
2015-10-28 13:55:00,79.89,79.93,79.89,79.92,2653.0,61.9207,61.9517,61.9207,61.9439,2653.0
2015-10-28 14:00:00,79.93,79.93,79.85,79.85,2977.0,61.9517,61.9517,61.8897,61.8897,2977.0
2015-10-28 14:05:00,79.88,79.88,79.8,79.8,8945.0,61.9129,61.9129,61.8509,61.8509,8945.0
2015-10-28 14:10:00,79.8,79.81,79.77,79.78,6465.0,61.8509,61.8587,61.8277,61.8354,6465.0
2015-10-28 14:15:00,79.78,79.79,79.77,79.79,9332.0,61.8354,61.8432,61.8277,61.8432,9332.0
2015-10-28 14:20:00,79.79,79.83,79.78,79.81,13434.0,61.8432,61.8742,61.8354,61.8587,13434.0
2015-10-28 14:25:00,79.81,79.82,79.8,79.82,8540.0,61.8587,61.8664,61.8509,61.8664,8540.0
2015-10-28 14:30:00,79.79,79.82,79.78,79.81,11675.0,61.8432,61.8664,61.8354,61.8587,11675.0
2015-10-28 14:35:00,79.81,79.82,79.8,79.81,9090.0,61.8587,61.8664,61.8509,61.8587,9090.0
2015-10-28 14:40:00,79.81,79.81,79.79,79.79,10348.0,61.8587,61.8587,61.8432,61.8432,10348.0
2015-10-28 14:45:00,79.79,79.8,79.79,79.79,8741.0,61.8432,61.8509,61.8432,61.8432,8741.0
2015-10-28 14:50:00,79.79,79.8,79.78,79.78,17020.0,61.8432,61.8509,61.8354,61.8354,17020.0
2015-10-28 14:55:00,79.78,79.79,79.77,79.78,14124.0,61.8354,61.8432,61.8277,61.8354,14124.0
2015-10-28 15:00:00,79.79,79.79,79.78,79.78,14202.0,61.8432,61.8432,61.8354,61.8354,14202.0
2015-10-28 15:05:00,79.79,79.79,79.78,79.79,3737.0,61.8432,61.8432,61.8354,61.8432,3737.0
2015-10-28 15:10:00,79.79,79.81,79.78,79.81,8797.0,61.8432,61.8587,61.8354,61.8587,8797.0
2015-10-28 15:15:00,79.81,79.81,79.8,79.8,17463.0,61.8587,61.8587,61.8509,61.8509,17463.0
2015-10-28 15:20:00,79.8,79.81,79.79,79.8,10666.0,61.8509,61.8587,61.8432,61.8509,10666.0
2015-10-28 15:25:00,79.8,79.8,79.79,79.8,12150.0,61.8509,61.8509,61.8432,61.8509,12150.0
2015-10-28 15:30:00,79.8,79.8,79.79,79.8,3918.0,61.8509,61.8509,61.8432,61.8509,3918.0
2015-10-28 15:35:00,79.8,79.8,79.79,79.8,9778.0,61.8509,61.8509,61.8432,61.8509,9778.0
2015-10-28 15:40:00,79.8,79.8,79.75,79.77,19273.0,61.8509,61.8509,61.8122,61.8277,19273.0
2015-10-28 15:45:00,79.77,79.79,79.76,79.78,31300.0,61.8277,61.8432,61.8199,61.8354,31300.0
2015-10-28 15:50:00,79.79,79.8,79.76,79.78,42718.0,61.8432,61.8509,61.8199,61.8354,42718.0
2015-10-28 15:55:00,79.79,79.81,79.72,79.79,47429.0,61.8432,61.8587,61.7889,61.8432,47429.0
2015-10-29 09:30:00,79.73,79.76,79.7,79.71,31043.0,61.7967,61.8199,61.7734,61.7812,31043.0
2015-10-29 09:35:00,79.71,79.73,79.68,79.68,4703.0,61.7812,61.7967,61.7579,61.7579,4703.0
2015-10-29 09:40:00,79.68,79.7,79.68,79.68,5100.0,61.7579,61.7734,61.7579,61.7579,5100.0
2015-10-29 09:45:00,79.68,79.68,79.65,79.65,33512.0,61.7579,61.7579,61.7347,61.7347,33512.0
2015-10-29 09:50:00,79.64,79.66,79.64,79.64,7346.0,61.7269,61.7424,61.7269,61.7269,7346.0
2015-10-29 09:55:00,79.64,79.65,79.63,79.63,3107.0,61.7269,61.7347,61.7192,61.7192,3107.0
2015-10-29 10:00:00,79.63,79.67,79.63,79.67,15870.0,61.7192,61.7502,61.7192,61.7502,15870.0
2015-10-29 10:05:00,79.66,79.66,79.63,79.63,11605.0,61.7424,61.7424,61.7192,61.7192,11605.0
2015-10-29 10:10:00,79.63,79.65,79.62,79.62,3742.0,61.7192,61.7347,61.7114,61.7114,3742.0
2015-10-29 10:15:00,79.62,79.65,79.62,79.62,5187.0,61.7114,61.7347,61.7114,61.7114,5187.0
2015-10-29 10:20:00,79.62,79.65,79.62,79.62,8979.0,61.7114,61.7347,61.7114,61.7114,8979.0
2015-10-29 10:25:00,79.62,79.65,79.62,79.63,7685.0,61.7114,61.7347,61.7114,61.7192,7685.0
2015-10-29 10:30:00,79.62,79.67,79.62,79.65,32508.0,61.7114,61.7502,61.7114,61.7347,32508.0
2015-10-29 10:35:00,79.65,79.66,79.64,79.66,35806.0,61.7347,61.7424,61.7269,61.7424,35806.0
2015-10-29 10:40:00,79.66,79.66,79.64,79.65,21163.0,61.7424,61.7424,61.7269,61.7347,21163.0
2015-10-29 10:45:00,79.64,79.65,79.64,79.65,3947.0,61.7269,61.7347,61.7269,61.7347,3947.0
2015-10-29 10:50:00,79.65,79.65,79.64,79.65,5806.0,61.7347,61.7347,61.7269,61.7347,5806.0
2015-10-29 10:55:00,79.65,79.65,79.64,79.65,9887.0,61.7347,61.7347,61.7269,61.7347,9887.0
2015-10-29 11:00:00,79.65,79.67,79.64,79.65,15251.0,61.7347,61.7502,61.7269,61.7347,15251.0
2015-10-29 11:05:00,79.66,79.67,79.65,79.66,4758.0,61.7424,61.7502,61.7347,61.7424,4758.0
2015-10-29 11:10:00,79.65,79.66,79.65,79.65,1309.0,61.7347,61.7424,61.7347,61.7347,1309.0
2015-10-29 11:15:00,79.66,79.67,79.65,79.66,8773.0,61.7424,61.7502,61.7347,61.7424,8773.0
2015-10-29 11:20:00,79.66,79.67,79.66,79.66,4539.0,61.7424,61.7502,61.7424,61.7424,4539.0
2015-10-29 11:25:00,79.65,79.66,79.64,79.65,4616.0,61.7347,61.7424,61.7269,61.7347,4616.0
2015-10-29 11:30:00,79.66,79.67,79.66,79.67,1315.0,61.7424,61.7502,61.7424,61.7502,1315.0
2015-10-29 11:35:00,79.66,79.67,79.65,79.65,1030.0,61.7424,61.7502,61.7347,61.7347,1030.0
2015-10-29 11:40:00,79.66,79.66,79.65,79.65,1542.0,61.7424,61.7424,61.7347,61.7347,1542.0
2015-10-29 11:45:00,79.64,79.65,79.63,79.65,15858.0,61.7269,61.7347,61.7192,61.7347,15858.0
2015-10-29 11:50:00,79.64,79.66,79.63,79.64,4657.0,61.7269,61.7424,61.7192,61.7269,4657.0
2015-10-29 11:55:00,79.64,79.66,79.63,79.63,1343.0,61.7269,61.7424,61.7192,61.7192,1343.0
2015-10-29 12:00:00,79.65,79.66,79.63,79.63,2266.0,61.7347,61.7424,61.7192,61.7192,2266.0
2015-10-29 12:05:00,79.65,79.66,79.65,79.65,6223.0,61.7347,61.7424,61.7347,61.7347,6223.0
2015-10-29 12:10:00,79.65,79.66,79.65,79.65,3633.0,61.7347,61.7424,61.7347,61.7347,3633.0
2015-10-29 12:15:00,79.65,79.66,79.65,79.65,4316.0,61.7347,61.7424,61.7347,61.7347,4316.0
2015-10-29 12:20:00,79.66,79.66,79.64,79.64,5441.0,61.7424,61.7424,61.7269,61.7269,5441.0
2015-10-29 12:25:00,79.64,79.67,79.64,79.67,5666.0,61.7269,61.7502,61.7269,61.7502,5666.0
2015-10-29 12:30:00,79.66,79.67,79.66,79.66,1201.0,61.7424,61.7502,61.7424,61.7424,1201.0
2015-10-29 12:35:00,79.67,79.67,79.65,79.65,3361.0,61.7502,61.7502,61.7347,61.7347,3361.0
2015-10-29 12:40:00,79.65,79.66,79.65,79.65,4512.0,61.7347,61.7424,61.7347,61.7347,4512.0
2015-10-29 12:45:00,79.66,79.66,79.64,79.64,2016.0,61.7424,61.7424,61.7269,61.7269,2016.0
2015-10-29 12:50:00,79.64,79.66,79.64,79.65,1975.0,61.7269,61.7424,61.7269,61.7347,1975.0
2015-10-29 12:55:00,79.65,79.66,79.64,79.66,5902.0,61.7347,61.7424,61.7269,61.7424,5902.0
2015-10-29 13:00:00,79.65,79.66,79.64,79.65,5634.0,61.7347,61.7424,61.7269,61.7347,5634.0
2015-10-29 13:05:00,79.65,79.66,79.64,79.66,8685.0,61.7347,61.7424,61.7269,61.7424,8685.0
2015-10-29 13:10:00,79.64,79.66,79.63,79.63,5657.0,61.7269,61.7424,61.7192,61.7192,5657.0
2015-10-29 13:15:00,79.64,79.64,79.63,79.63,7082.0,61.7269,61.7269,61.7192,61.7192,7082.0
2015-10-29 13:20:00,79.63,79.66,79.63,79.65,19117.0,61.7192,61.7424,61.7192,61.7347,19117.0
2015-10-29 13:25:00,79.65,79.65,79.62,79.65,197243.0,61.7347,61.7347,61.7114,61.7347,197243.0
2015-10-29 13:30:00,79.65,79.65,79.63,79.65,4876.0,61.7347,61.7347,61.7192,61.7347,4876.0
2015-10-29 13:35:00,79.63,79.65,79.63,79.64,2196.0,61.7192,61.7347,61.7192,61.7269,2196.0
2015-10-29 13:40:00,79.64,79.65,79.64,79.64,4061.0,61.7269,61.7347,61.7269,61.7269,4061.0
2015-10-29 13:45:00,79.64,79.65,79.63,79.63,9802.0,61.7269,61.7347,61.7192,61.7192,9802.0
2015-10-29 13:50:00,79.63,79.65,79.63,79.63,2240.0,61.7192,61.7347,61.7192,61.7192,2240.0
2015-10-29 13:55:00,79.63,79.65,79.63,79.64,13082.0,61.7192,61.7347,61.7192,61.7269,13082.0
2015-10-29 14:00:00,79.63,79.64,79.63,79.63,12531.0,61.7192,61.7269,61.7192,61.7192,12531.0
2015-10-29 14:05:00,79.63,79.64,79.63,79.63,5799.0,61.7192,61.7269,61.7192,61.7192,5799.0
2015-10-29 14:10:00,79.63,79.63,79.6,79.61,19731.0,61.7192,61.7192,61.6959,61.7037,19731.0
2015-10-29 14:15:00,79.61,79.64,79.6,79.61,27539.0,61.7037,61.7269,61.6959,61.7037,27539.0
2015-10-29 14:20:00,79.61,79.64,79.61,79.64,24399.0,61.7037,61.7269,61.7037,61.7269,24399.0
2015-10-29 14:25:00,79.64,79.64,79.63,79.63,19388.0,61.7269,61.7269,61.7192,61.7192,19388.0
2015-10-29 14:30:00,79.63,79.64,79.61,79.63,42596.0,61.7192,61.7269,61.7037,61.7192,42596.0
2015-10-29 14:35:00,79.62,79.63,79.62,79.62,2603.0,61.7114,61.7192,61.7114,61.7114,2603.0
2015-10-29 14:40:00,79.62,79.63,79.61,79.61,3298.0,61.7114,61.7192,61.7037,61.7037,3298.0
2015-10-29 14:45:00,79.62,79.62,79.61,79.62,7208.0,61.7114,61.7114,61.7037,61.7114,7208.0
2015-10-29 14:50:00,79.61,79.62,79.61,79.61,3877.0,61.7037,61.7114,61.7037,61.7037,3877.0
2015-10-29 14:55:00,79.61,79.62,79.61,79.61,6996.0,61.7037,61.7114,61.7037,61.7037,6996.0
2015-10-29 15:00:00,79.6,79.63,79.6,79.63,13755.0,61.6959,61.7192,61.6959,61.7192,13755.0
2015-10-29 15:05:00,79.63,79.65,79.62,79.65,14933.0,61.7192,61.7347,61.7114,61.7347,14933.0
2015-10-29 15:10:00,79.64,79.65,79.63,79.64,11076.0,61.7269,61.7347,61.7192,61.7269,11076.0
2015-10-29 15:15:00,79.64,79.64,79.61,79.62,24395.0,61.7269,61.7269,61.7037,61.7114,24395.0
2015-10-29 15:20:00,79.62,79.63,79.62,79.63,8706.0,61.7114,61.7192,61.7114,61.7192,8706.0
2015-10-29 15:25:00,79.63,79.64,79.63,79.64,5352.0,61.7192,61.7269,61.7192,61.7269,5352.0
2015-10-29 15:30:00,79.64,79.64,79.63,79.63,5022.0,61.7269,61.7269,61.7192,61.7192,5022.0
2015-10-29 15:35:00,79.64,79.64,79.62,79.63,9032.0,61.7269,61.7269,61.7114,61.7192,9032.0
2015-10-29 15:40:00,79.63,79.63,79.62,79.63,47930.0,61.7192,61.7192,61.7114,61.7192,47930.0
2015-10-29 15:45:00,79.62,79.63,79.62,79.63,3280.0,61.7114,61.7192,61.7114,61.7192,3280.0
2015-10-29 15:50:00,79.62,79.63,79.61,79.61,27426.0,61.7114,61.7192,61.7037,61.7037,27426.0
2015-10-29 15:55:00,79.61,79.63,79.59,79.62,24672.0,61.7037,61.7192,61.6882,61.7114,24672.0
2015-10-30 09:30:00,79.62,79.62,79.59,79.61,7096.0,61.7114,61.7114,61.6882,61.7037,7096.0
2015-10-30 09:35:00,79.59,79.66,79.59,79.64,2787.0,61.6882,61.7424,61.6882,61.7269,2787.0
2015-10-30 09:40:00,79.65,79.68,79.64,79.65,1428.0,61.7347,61.7579,61.7269,61.7347,1428.0
2015-10-30 09:45:00,79.65,79.66,79.62,79.65,5971.0,61.7347,61.7424,61.7114,61.7347,5971.0
2015-10-30 09:50:00,79.64,79.65,79.63,79.65,556.0,61.7269,61.7347,61.7192,61.7347,556.0
2015-10-30 09:55:00,79.63,79.65,79.63,79.65,557.0,61.7192,61.7347,61.7192,61.7347,557.0
2015-10-30 10:00:00,79.66,79.66,79.64,79.66,4720.0,61.7424,61.7424,61.7269,61.7424,4720.0
2015-10-30 10:05:00,79.66,79.67,79.65,79.65,14844.0,61.7424,61.7502,61.7347,61.7347,14844.0
2015-10-30 10:10:00,79.67,79.67,79.65,79.65,8441.0,61.7502,61.7502,61.7347,61.7347,8441.0
2015-10-30 10:15:00,79.65,79.67,79.65,79.67,19829.0,61.7347,61.7502,61.7347,61.7502,19829.0
2015-10-30 10:20:00,79.67,79.67,79.66,79.66,27772.0,61.7502,61.7502,61.7424,61.7424,27772.0
2015-10-30 10:25:00,79.66,79.67,79.66,79.67,17579.0,61.7424,61.7502,61.7424,61.7502,17579.0
2015-10-30 10:30:00,79.66,79.67,79.66,79.67,27166.0,61.7424,61.7502,61.7424,61.7502,27166.0
2015-10-30 10:35:00,79.66,79.67,79.65,79.65,86957.0,61.7424,61.7502,61.7347,61.7347,86957.0
2015-10-30 10:40:00,79.65,79.67,79.63,79.64,23150.0,61.7347,61.7502,61.7192,61.7269,23150.0
2015-10-30 10:45:00,79.64,79.65,79.63,79.64,5283.0,61.7269,61.7347,61.7192,61.7269,5283.0
2015-10-30 10:50:00,79.64,79.65,79.64,79.65,1749.0,61.7269,61.7347,61.7269,61.7347,1749.0
2015-10-30 10:55:00,79.65,79.65,79.62,79.62,2009.0,61.7347,61.7347,61.7114,61.7114,2009.0
2015-10-30 11:00:00,79.63,79.63,79.61,79.63,5428.0,61.7192,61.7192,61.7037,61.7192,5428.0
2015-10-30 11:05:00,79.63,79.64,79.62,79.63,2175.0,61.7192,61.7269,61.7114,61.7192,2175.0
2015-10-30 11:10:00,79.64,79.64,79.62,79.63,4026.0,61.7269,61.7269,61.7114,61.7192,4026.0
2015-10-30 11:15:00,79.63,79.64,79.62,79.63,3208.0,61.7192,61.7269,61.7114,61.7192,3208.0
2015-10-30 11:20:00,79.62,79.64,79.62,79.64,3911.0,61.7114,61.7269,61.7114,61.7269,3911.0
2015-10-30 11:25:00,79.63,79.64,79.61,79.64,4959.0,61.7192,61.7269,61.7037,61.7269,4959.0
2015-10-30 11:30:00,79.64,79.64,79.61,79.62,3261.0,61.7269,61.7269,61.7037,61.7114,3261.0
2015-10-30 11:35:00,79.61,79.62,79.61,79.61,2056.0,61.7037,61.7114,61.7037,61.7037,2056.0
2015-10-30 11:40:00,79.62,79.63,79.61,79.62,3581.0,61.7114,61.7192,61.7037,61.7114,3581.0
2015-10-30 11:45:00,79.63,79.64,79.62,79.64,750.0,61.7192,61.7269,61.7114,61.7269,750.0
2015-10-30 11:50:00,79.64,79.65,79.62,79.64,3636.0,61.7269,61.7347,61.7114,61.7269,3636.0
2015-10-30 11:55:00,79.65,79.65,79.62,79.63,1542.0,61.7347,61.7347,61.7114,61.7192,1542.0
2015-10-30 12:00:00,79.64,79.65,79.62,79.64,3673.0,61.7269,61.7347,61.7114,61.7269,3673.0
2015-10-30 12:05:00,79.62,79.64,79.62,79.64,3670.0,61.7114,61.7269,61.7114,61.7269,3670.0
2015-10-30 12:10:00,79.64,79.65,79.62,79.62,3460.0,61.7269,61.7347,61.7114,61.7114,3460.0
2015-10-30 12:15:00,79.62,79.65,79.62,79.63,6266.0,61.7114,61.7347,61.7114,61.7192,6266.0
2015-10-30 12:20:00,79.64,79.65,79.63,79.64,1420.0,61.7269,61.7347,61.7192,61.7269,1420.0
2015-10-30 12:25:00,79.63,79.65,79.62,79.62,3127.0,61.7192,61.7347,61.7114,61.7114,3127.0
2015-10-30 12:30:00,79.62,79.65,79.62,79.62,1743.0,61.7114,61.7347,61.7114,61.7114,1743.0
2015-10-30 12:35:00,79.62,79.68,79.62,79.67,113809.0,61.7114,61.7579,61.7114,61.7502,113809.0
2015-10-30 12:40:00,79.68,79.68,79.67,79.67,4461.0,61.7579,61.7579,61.7502,61.7502,4461.0
2015-10-30 12:45:00,79.68,79.68,79.67,79.67,10275.0,61.7579,61.7579,61.7502,61.7502,10275.0
2015-10-30 12:50:00,79.67,79.68,79.67,79.68,3529.0,61.7502,61.7579,61.7502,61.7579,3529.0
2015-10-30 12:55:00,79.68,79.68,79.67,79.68,16901.0,61.7579,61.7579,61.7502,61.7579,16901.0
2015-10-30 13:00:00,79.69,79.69,79.67,79.67,1367.0,61.7657,61.7657,61.7502,61.7502,1367.0
2015-10-30 13:05:00,79.67,79.69,79.67,79.68,17560.0,61.7502,61.7657,61.7502,61.7579,17560.0
2015-10-30 13:10:00,79.67,79.67,79.65,79.66,17146.0,61.7502,61.7502,61.7347,61.7424,17146.0
2015-10-30 13:15:00,79.67,79.69,79.66,79.68,4040.0,61.7502,61.7657,61.7424,61.7579,4040.0
2015-10-30 13:20:00,79.66,79.68,79.66,79.66,14595.0,61.7424,61.7579,61.7424,61.7424,14595.0
2015-10-30 13:25:00,79.66,79.68,79.66,79.67,6205.0,61.7424,61.7579,61.7424,61.7502,6205.0
2015-10-30 13:30:00,79.66,79.68,79.66,79.66,3532.0,61.7424,61.7579,61.7424,61.7424,3532.0
2015-10-30 13:35:00,79.66,79.69,79.66,79.69,323048.0,61.7424,61.7657,61.7424,61.7657,323048.0
2015-10-30 13:40:00,79.69,79.69,79.67,79.68,8680.0,61.7657,61.7657,61.7502,61.7579,8680.0
2015-10-30 13:45:00,79.69,79.69,79.67,79.67,5825.0,61.7657,61.7657,61.7502,61.7502,5825.0
2015-10-30 13:50:00,79.67,79.68,79.67,79.67,2934.0,61.7502,61.7579,61.7502,61.7502,2934.0
2015-10-30 13:55:00,79.68,79.69,79.67,79.69,7901.0,61.7579,61.7657,61.7502,61.7657,7901.0
2015-10-30 14:00:00,79.69,79.69,79.67,79.69,11502.0,61.7657,61.7657,61.7502,61.7657,11502.0
2015-10-30 14:05:00,79.68,79.69,79.67,79.67,856.0,61.7579,61.7657,61.7502,61.7502,856.0
2015-10-30 14:10:00,79.67,79.68,79.67,79.67,2801.0,61.7502,61.7579,61.7502,61.7502,2801.0
2015-10-30 14:15:00,79.68,79.68,79.67,79.67,3524.0,61.7579,61.7579,61.7502,61.7502,3524.0
2015-10-30 14:20:00,79.68,79.69,79.67,79.69,5545.0,61.7579,61.7657,61.7502,61.7657,5545.0
2015-10-30 14:25:00,79.68,79.69,79.67,79.69,7848.0,61.7579,61.7657,61.7502,61.7657,7848.0
2015-10-30 14:30:00,79.69,79.69,79.67,79.67,13140.0,61.7657,61.7657,61.7502,61.7502,13140.0
2015-10-30 14:35:00,79.67,79.68,79.67,79.67,9951.0,61.7502,61.7579,61.7502,61.7502,9951.0
2015-10-30 14:40:00,79.67,79.68,79.66,79.67,4188.0,61.7502,61.7579,61.7424,61.7502,4188.0
2015-10-30 14:45:00,79.66,79.67,79.66,79.67,7496.0,61.7424,61.7502,61.7424,61.7502,7496.0
2015-10-30 14:50:00,79.66,79.67,79.66,79.67,3188.0,61.7424,61.7502,61.7424,61.7502,3188.0
2015-10-30 14:55:00,79.67,79.68,79.66,79.68,7266.0,61.7502,61.7579,61.7424,61.7579,7266.0
2015-10-30 15:00:00,79.68,79.68,79.66,79.68,4731.0,61.7579,61.7579,61.7424,61.7579,4731.0
2015-10-30 15:05:00,79.66,79.68,79.66,79.68,15582.0,61.7424,61.7579,61.7424,61.7579,15582.0
2015-10-30 15:10:00,79.68,79.68,79.67,79.68,2775.0,61.7579,61.7579,61.7502,61.7579,2775.0
2015-10-30 15:15:00,79.67,79.68,79.67,79.68,12127.0,61.7502,61.7579,61.7502,61.7579,12127.0
2015-10-30 15:20:00,79.68,79.69,79.67,79.69,5959.0,61.7579,61.7657,61.7502,61.7657,5959.0
2015-10-30 15:25:00,79.68,79.69,79.67,79.69,10277.0,61.7579,61.7657,61.7502,61.7657,10277.0
2015-10-30 15:30:00,79.69,79.7,79.68,79.68,51018.0,61.7657,61.7734,61.7579,61.7579,51018.0
2015-10-30 15:35:00,79.69,79.7,79.68,79.68,4138.0,61.7657,61.7734,61.7579,61.7579,4138.0
2015-10-30 15:40:00,79.69,79.71,79.69,79.7,9147.0,61.7657,61.7812,61.7657,61.7734,9147.0
2015-10-30 15:45:00,79.7,79.7,79.69,79.7,16430.0,61.7734,61.7734,61.7657,61.7734,16430.0
2015-10-30 15:50:00,79.69,79.71,79.69,79.7,22686.0,61.7657,61.7812,61.7657,61.7734,22686.0
2015-10-30 15:55:00,79.71,79.71,79.69,79.7,6373.0,61.7812,61.7812,61.7657,61.7734,6373.0
2015-11-02 09:30:00,79.56,79.57,79.53,79.55,35547.0,61.7687,61.7765,61.7454,61.761,35547.0
2015-11-02 09:35:00,79.55,79.55,79.52,79.54,1762.0,61.761,61.761,61.7377,61.7532,1762.0
2015-11-02 09:40:00,79.53,79.54,79.52,79.54,3360.0,61.7454,61.7532,61.7377,61.7532,3360.0
2015-11-02 09:45:00,79.54,79.54,79.51,79.52,5728.0,61.7532,61.7532,61.7299,61.7377,5728.0
2015-11-02 09:50:00,79.52,79.52,79.51,79.52,3970.0,61.7377,61.7377,61.7299,61.7377,3970.0
2015-11-02 09:55:00,79.51,79.52,79.51,79.52,5683.0,61.7299,61.7377,61.7299,61.7377,5683.0
2015-11-02 10:00:00,79.52,79.54,79.51,79.54,8814.0,61.7377,61.7532,61.7299,61.7532,8814.0
2015-11-02 10:05:00,79.54,79.55,79.53,79.55,12832.0,61.7532,61.761,61.7454,61.761,12832.0
2015-11-02 10:10:00,79.54,79.55,79.54,79.55,16901.0,61.7532,61.761,61.7532,61.761,16901.0
2015-11-02 10:15:00,79.54,79.55,79.54,79.55,9488.0,61.7532,61.761,61.7532,61.761,9488.0
2015-11-02 10:20:00,79.54,79.55,79.51,79.53,18835.0,61.7532,61.761,61.7299,61.7454,18835.0
2015-11-02 10:25:00,79.51,79.55,79.51,79.53,8757.0,61.7299,61.761,61.7299,61.7454,8757.0
2015-11-02 10:30:00,79.54,79.54,79.53,79.54,8504.0,61.7532,61.7532,61.7454,61.7532,8504.0
2015-11-02 10:35:00,79.54,79.54,79.53,79.53,2300.0,61.7532,61.7532,61.7454,61.7454,2300.0
2015-11-02 10:40:00,79.54,79.54,79.53,79.54,2516.0,61.7532,61.7532,61.7454,61.7532,2516.0
2015-11-02 10:45:00,79.54,79.54,79.53,79.53,3541.0,61.7532,61.7532,61.7454,61.7454,3541.0
2015-11-02 10:50:00,79.52,79.52,79.51,79.51,3828.0,61.7377,61.7377,61.7299,61.7299,3828.0
2015-11-02 10:55:00,79.52,79.54,79.51,79.52,13869.0,61.7377,61.7532,61.7299,61.7377,13869.0
2015-11-02 11:00:00,79.54,79.54,79.52,79.54,2391.0,61.7532,61.7532,61.7377,61.7532,2391.0
2015-11-02 11:05:00,79.54,79.54,79.52,79.54,3550.0,61.7532,61.7532,61.7377,61.7532,3550.0
2015-11-02 11:10:00,79.54,79.54,79.52,79.53,1469.0,61.7532,61.7532,61.7377,61.7454,1469.0
2015-11-02 11:15:00,79.52,79.54,79.52,79.54,10156.0,61.7377,61.7532,61.7377,61.7532,10156.0
2015-11-02 11:20:00,79.54,79.54,79.52,79.54,1694.0,61.7532,61.7532,61.7377,61.7532,1694.0
2015-11-02 11:25:00,79.53,79.54,79.52,79.54,4300.0,61.7454,61.7532,61.7377,61.7532,4300.0
2015-11-02 11:30:00,79.52,79.54,79.52,79.54,2539.0,61.7377,61.7532,61.7377,61.7532,2539.0
2015-11-02 11:35:00,79.54,79.54,79.53,79.54,1413.0,61.7532,61.7532,61.7454,61.7532,1413.0
2015-11-02 11:40:00,79.53,79.54,79.5,79.52,9615.0,61.7454,61.7532,61.7221,61.7377,9615.0
2015-11-02 11:45:00,79.53,79.54,79.51,79.53,44318.0,61.7454,61.7532,61.7299,61.7454,44318.0
2015-11-02 11:50:00,79.53,79.53,79.51,79.53,3363.0,61.7454,61.7454,61.7299,61.7454,3363.0
2015-11-02 11:55:00,79.53,79.53,79.51,79.53,3238.0,61.7454,61.7454,61.7299,61.7454,3238.0
2015-11-02 12:00:00,79.52,79.53,79.51,79.52,1850.0,61.7377,61.7454,61.7299,61.7377,1850.0
2015-11-02 12:05:00,79.53,79.53,79.52,79.53,4219.0,61.7454,61.7454,61.7377,61.7454,4219.0
2015-11-02 12:10:00,79.52,79.53,79.52,79.53,2253.0,61.7377,61.7454,61.7377,61.7454,2253.0
2015-11-02 12:15:00,79.52,79.53,79.52,79.53,3311.0,61.7377,61.7454,61.7377,61.7454,3311.0
2015-11-02 12:20:00,79.53,79.53,79.52,79.53,3176.0,61.7454,61.7454,61.7377,61.7454,3176.0
2015-11-02 12:25:00,79.52,79.53,79.52,79.53,1566.0,61.7377,61.7454,61.7377,61.7454,1566.0
2015-11-02 12:30:00,79.53,79.53,79.52,79.53,3251.0,61.7454,61.7454,61.7377,61.7454,3251.0
2015-11-02 12:35:00,79.53,79.53,79.52,79.53,1035.0,61.7454,61.7454,61.7377,61.7454,1035.0
2015-11-02 12:40:00,79.53,79.53,79.52,79.52,1758.0,61.7454,61.7454,61.7377,61.7377,1758.0
2015-11-02 12:45:00,79.52,79.53,79.52,79.53,2530.0,61.7377,61.7454,61.7377,61.7454,2530.0
2015-11-02 12:50:00,79.52,79.53,79.52,79.53,3466.0,61.7377,61.7454,61.7377,61.7454,3466.0
2015-11-02 12:55:00,79.53,79.53,79.52,79.52,5417.0,61.7454,61.7454,61.7377,61.7377,5417.0
2015-11-02 13:00:00,79.53,79.53,79.52,79.53,2158.0,61.7454,61.7454,61.7377,61.7454,2158.0
2015-11-02 13:05:00,79.52,79.53,79.52,79.53,1870.0,61.7377,61.7454,61.7377,61.7454,1870.0
2015-11-02 13:10:00,79.52,79.57,79.52,79.55,305712.0,61.7377,61.7765,61.7377,61.761,305712.0
2015-11-02 13:15:00,79.56,79.56,79.54,79.55,5350.0,61.7687,61.7687,61.7532,61.761,5350.0
2015-11-02 13:20:00,79.55,79.55,79.54,79.55,1252.0,61.761,61.761,61.7532,61.761,1252.0
2015-11-02 13:25:00,79.56,79.57,79.55,79.57,1254.0,61.7687,61.7765,61.761,61.7765,1254.0
2015-11-02 13:30:00,79.57,79.57,79.56,79.57,2593.0,61.7765,61.7765,61.7687,61.7765,2593.0
2015-11-02 13:35:00,79.56,79.57,79.56,79.57,24171.0,61.7687,61.7765,61.7687,61.7765,24171.0
2015-11-02 13:40:00,79.57,79.57,79.56,79.57,6429.0,61.7765,61.7765,61.7687,61.7765,6429.0
2015-11-02 13:45:00,79.57,79.58,79.57,79.57,2049.0,61.7765,61.7843,61.7765,61.7765,2049.0
2015-11-02 13:50:00,79.58,79.58,79.57,79.57,3535.0,61.7843,61.7843,61.7765,61.7765,3535.0
2015-11-02 13:55:00,79.58,79.58,79.57,79.58,4184.0,61.7843,61.7843,61.7765,61.7843,4184.0
2015-11-02 14:00:00,79.57,79.58,79.57,79.57,9462.0,61.7765,61.7843,61.7765,61.7765,9462.0
2015-11-02 14:05:00,79.58,79.58,79.57,79.58,11100.0,61.7843,61.7843,61.7765,61.7843,11100.0
2015-11-02 14:10:00,79.58,79.58,79.57,79.58,2271.0,61.7843,61.7843,61.7765,61.7843,2271.0
2015-11-02 14:15:00,79.57,79.58,79.57,79.58,12992.0,61.7765,61.7843,61.7765,61.7843,12992.0
2015-11-02 14:20:00,79.58,79.58,79.56,79.57,4201.0,61.7843,61.7843,61.7687,61.7765,4201.0
2015-11-02 14:25:00,79.56,79.58,79.56,79.58,7669.0,61.7687,61.7843,61.7687,61.7843,7669.0
2015-11-02 14:30:00,79.57,79.58,79.57,79.58,1895.0,61.7765,61.7843,61.7765,61.7843,1895.0
2015-11-02 14:35:00,79.57,79.58,79.57,79.57,13023.0,61.7765,61.7843,61.7765,61.7765,13023.0
2015-11-02 14:40:00,79.58,79.58,79.57,79.58,2910.0,61.7843,61.7843,61.7765,61.7843,2910.0
2015-11-02 14:45:00,79.58,79.58,79.57,79.57,6320.0,61.7843,61.7843,61.7765,61.7765,6320.0
2015-11-02 14:50:00,79.57,79.58,79.57,79.57,19866.0,61.7765,61.7843,61.7765,61.7765,19866.0
2015-11-02 14:55:00,79.57,79.58,79.57,79.57,3601.0,61.7765,61.7843,61.7765,61.7765,3601.0
2015-11-02 15:00:00,79.57,79.58,79.53,79.56,32203.0,61.7765,61.7843,61.7454,61.7687,32203.0
2015-11-02 15:05:00,79.56,79.56,79.55,79.56,6875.0,61.7687,61.7687,61.761,61.7687,6875.0
2015-11-02 15:10:00,79.56,79.56,79.55,79.56,5303.0,61.7687,61.7687,61.761,61.7687,5303.0
2015-11-02 15:15:00,79.56,79.56,79.55,79.56,1370.0,61.7687,61.7687,61.761,61.7687,1370.0
2015-11-02 15:20:00,79.56,79.56,79.55,79.55,3681.0,61.7687,61.7687,61.761,61.761,3681.0
2015-11-02 15:25:00,79.56,79.56,79.55,79.56,3243.0,61.7687,61.7687,61.761,61.7687,3243.0
2015-11-02 15:30:00,79.56,79.56,79.55,79.56,37485.0,61.7687,61.7687,61.761,61.7687,37485.0
2015-11-02 15:35:00,79.56,79.56,79.55,79.56,5328.0,61.7687,61.7687,61.761,61.7687,5328.0
2015-11-02 15:40:00,79.55,79.58,79.55,79.57,56118.0,61.761,61.7843,61.761,61.7765,56118.0
2015-11-02 15:45:00,79.57,79.57,79.55,79.56,20414.0,61.7765,61.7765,61.761,61.7687,20414.0
2015-11-02 15:50:00,79.57,79.59,79.56,79.58,31372.0,61.7765,61.792,61.7687,61.7843,31372.0
2015-11-02 15:55:00,79.58,79.59,79.53,79.53,45554.0,61.7843,61.792,61.7454,61.7454,45554.0
2015-11-03 09:30:00,79.56,79.57,79.5,79.55,12940.0,61.7687,61.7765,61.7221,61.761,12940.0
2015-11-03 09:35:00,79.54,79.55,79.53,79.55,3558.0,61.7532,61.761,61.7454,61.761,3558.0
2015-11-03 09:40:00,79.55,79.55,79.52,79.52,5821.0,61.761,61.761,61.7377,61.7377,5821.0
2015-11-03 09:45:00,79.54,79.54,79.52,79.53,5889.0,61.7532,61.7532,61.7377,61.7454,5889.0
2015-11-03 09:50:00,79.54,79.54,79.52,79.53,1964.0,61.7532,61.7532,61.7377,61.7454,1964.0
2015-11-03 09:55:00,79.53,79.54,79.52,79.52,3113.0,61.7454,61.7532,61.7377,61.7377,3113.0
2015-11-03 10:00:00,79.52,79.54,79.52,79.54,843.0,61.7377,61.7532,61.7377,61.7532,843.0
2015-11-03 10:05:00,79.54,79.54,79.53,79.54,6181.0,61.7532,61.7532,61.7454,61.7532,6181.0
2015-11-03 10:10:00,79.53,79.54,79.53,79.53,7357.0,61.7454,61.7532,61.7454,61.7454,7357.0
2015-11-03 10:15:00,79.53,79.53,79.52,79.52,2470.0,61.7454,61.7454,61.7377,61.7377,2470.0
2015-11-03 10:20:00,79.53,79.53,79.52,79.53,3291.0,61.7454,61.7454,61.7377,61.7454,3291.0
2015-11-03 10:25:00,79.53,79.53,79.5,79.5,6624.0,61.7454,61.7454,61.7221,61.7221,6624.0
2015-11-03 10:30:00,79.51,79.51,79.5,79.51,4216.0,61.7299,61.7299,61.7221,61.7299,4216.0
2015-11-03 10:35:00,79.5,79.51,79.5,79.5,1723.0,61.7221,61.7299,61.7221,61.7221,1723.0
2015-11-03 10:40:00,79.51,79.51,79.5,79.5,3147.0,61.7299,61.7299,61.7221,61.7221,3147.0
2015-11-03 10:45:00,79.51,79.51,79.5,79.51,5297.0,61.7299,61.7299,61.7221,61.7299,5297.0
2015-11-03 10:50:00,79.52,79.52,79.51,79.52,2688.0,61.7377,61.7377,61.7299,61.7377,2688.0
2015-11-03 10:55:00,79.51,79.52,79.51,79.51,1509.0,61.7299,61.7377,61.7299,61.7299,1509.0
2015-11-03 11:00:00,79.51,79.52,79.51,79.51,8289.0,61.7299,61.7377,61.7299,61.7299,8289.0
2015-11-03 11:05:00,79.52,79.52,79.5,79.51,6281.0,61.7377,61.7377,61.7221,61.7299,6281.0
2015-11-03 11:10:00,79.5,79.51,79.48,79.48,18186.0,61.7221,61.7299,61.7066,61.7066,18186.0
2015-11-03 11:15:00,79.49,79.49,79.48,79.49,2918.0,61.7144,61.7144,61.7066,61.7144,2918.0
2015-11-03 11:20:00,79.49,79.49,79.47,79.48,10589.0,61.7144,61.7144,61.6989,61.7066,10589.0
2015-11-03 11:25:00,79.49,79.49,79.48,79.48,2546.0,61.7144,61.7144,61.7066,61.7066,2546.0
2015-11-03 11:30:00,79.49,79.5,79.49,79.5,5274.0,61.7144,61.7221,61.7144,61.7221,5274.0
2015-11-03 11:35:00,79.5,79.52,79.49,79.51,6762.0,61.7221,61.7377,61.7144,61.7299,6762.0
2015-11-03 11:40:00,79.52,79.52,79.47,79.5,51624.0,61.7377,61.7377,61.6989,61.7221,51624.0
2015-11-03 11:45:00,79.5,79.5,79.47,79.47,1473.0,61.7221,61.7221,61.6989,61.6989,1473.0
2015-11-03 11:50:00,79.48,79.48,79.47,79.47,3790.0,61.7066,61.7066,61.6989,61.6989,3790.0
2015-11-03 11:55:00,79.47,79.47,79.47,79.47,415.0,61.6989,61.6989,61.6989,61.6989,415.0
2015-11-03 12:00:00,79.48,79.48,79.47,79.47,1382.0,61.7066,61.7066,61.6989,61.6989,1382.0
2015-11-03 12:05:00,79.48,79.48,79.47,79.48,955.0,61.7066,61.7066,61.6989,61.7066,955.0
2015-11-03 12:10:00,79.48,79.5,79.47,79.5,12254.0,61.7066,61.7221,61.6989,61.7221,12254.0
2015-11-03 12:15:00,79.5,79.5,79.49,79.5,1133.0,61.7221,61.7221,61.7144,61.7221,1133.0
2015-11-03 12:20:00,79.5,79.5,79.49,79.49,6269.0,61.7221,61.7221,61.7144,61.7144,6269.0
2015-11-03 12:25:00,79.49,79.49,79.48,79.49,916.0,61.7144,61.7144,61.7066,61.7144,916.0
2015-11-03 12:30:00,79.49,79.5,79.49,79.49,1297.0,61.7144,61.7221,61.7144,61.7144,1297.0
2015-11-03 12:35:00,79.49,79.5,79.49,79.49,3032.0,61.7144,61.7221,61.7144,61.7144,3032.0
2015-11-03 12:40:00,79.48,79.5,79.48,79.49,2684.0,61.7066,61.7221,61.7066,61.7144,2684.0
2015-11-03 12:45:00,79.49,79.5,79.46,79.48,47147.0,61.7144,61.7221,61.6911,61.7066,47147.0
2015-11-03 12:50:00,79.47,79.49,79.46,79.48,96072.0,61.6989,61.7144,61.6911,61.7066,96072.0
2015-11-03 12:55:00,79.48,79.49,79.47,79.47,3613.0,61.7066,61.7144,61.6989,61.6989,3613.0
2015-11-03 13:00:00,79.48,79.5,79.47,79.47,18507.0,61.7066,61.7221,61.6989,61.6989,18507.0
2015-11-03 13:05:00,79.48,79.48,79.46,79.47,16565.0,61.7066,61.7066,61.6911,61.6989,16565.0
2015-11-03 13:10:00,79.47,79.48,79.47,79.48,2676.0,61.6989,61.7066,61.6989,61.7066,2676.0
2015-11-03 13:15:00,79.47,79.48,79.47,79.47,1492.0,61.6989,61.7066,61.6989,61.6989,1492.0
2015-11-03 13:20:00,79.47,79.49,79.47,79.48,11977.0,61.6989,61.7144,61.6989,61.7066,11977.0
2015-11-03 13:25:00,79.49,79.49,79.48,79.48,2574.0,61.7144,61.7144,61.7066,61.7066,2574.0
2015-11-03 13:30:00,79.49,79.5,79.48,79.49,11637.0,61.7144,61.7221,61.7066,61.7144,11637.0
2015-11-03 13:35:00,79.5,79.5,79.49,79.49,5264.0,61.7221,61.7221,61.7144,61.7144,5264.0
2015-11-03 13:40:00,79.5,79.5,79.49,79.5,3824.0,61.7221,61.7221,61.7144,61.7221,3824.0
2015-11-03 13:45:00,79.5,79.51,79.5,79.51,13835.0,61.7221,61.7299,61.7221,61.7299,13835.0
2015-11-03 13:50:00,79.51,79.52,79.5,79.52,5565.0,61.7299,61.7377,61.7221,61.7377,5565.0
2015-11-03 13:55:00,79.52,79.52,79.51,79.52,4315.0,61.7377,61.7377,61.7299,61.7377,4315.0
2015-11-03 14:00:00,79.51,79.52,79.49,79.5,30544.0,61.7299,61.7377,61.7144,61.7221,30544.0
2015-11-03 14:05:00,79.5,79.52,79.5,79.51,4880.0,61.7221,61.7377,61.7221,61.7299,4880.0
2015-11-03 14:10:00,79.52,79.52,79.51,79.51,4871.0,61.7377,61.7377,61.7299,61.7299,4871.0
2015-11-03 14:15:00,79.51,79.52,79.51,79.51,16121.0,61.7299,61.7377,61.7299,61.7299,16121.0
2015-11-03 14:20:00,79.51,79.52,79.48,79.51,10230.0,61.7299,61.7377,61.7066,61.7299,10230.0
2015-11-03 14:25:00,79.51,79.52,79.5,79.51,6697.0,61.7299,61.7377,61.7221,61.7299,6697.0
2015-11-03 14:30:00,79.52,79.52,79.49,79.5,17594.0,61.7377,61.7377,61.7144,61.7221,17594.0
2015-11-03 14:35:00,79.49,79.5,79.48,79.48,6689.0,61.7144,61.7221,61.7066,61.7066,6689.0
2015-11-03 14:40:00,79.48,79.5,79.48,79.49,14847.0,61.7066,61.7221,61.7066,61.7144,14847.0
2015-11-03 14:45:00,79.5,79.52,79.49,79.52,13552.0,61.7221,61.7377,61.7144,61.7377,13552.0
2015-11-03 14:50:00,79.52,79.52,79.51,79.51,14657.0,61.7377,61.7377,61.7299,61.7299,14657.0
2015-11-03 14:55:00,79.52,79.52,79.51,79.52,10633.0,61.7377,61.7377,61.7299,61.7377,10633.0
2015-11-03 15:00:00,79.51,79.53,79.5,79.51,37937.0,61.7299,61.7454,61.7221,61.7299,37937.0
2015-11-03 15:05:00,79.51,79.54,79.51,79.53,129320.0,61.7299,61.7532,61.7299,61.7454,129320.0
2015-11-03 15:10:00,79.53,79.54,79.51,79.52,27233.0,61.7454,61.7532,61.7299,61.7377,27233.0
2015-11-03 15:15:00,79.52,79.53,79.52,79.53,8433.0,61.7377,61.7454,61.7377,61.7454,8433.0
2015-11-03 15:20:00,79.52,79.53,79.52,79.52,9278.0,61.7377,61.7454,61.7377,61.7377,9278.0
2015-11-03 15:25:00,79.52,79.54,79.52,79.54,21072.0,61.7377,61.7532,61.7377,61.7532,21072.0
2015-11-03 15:30:00,79.53,79.54,79.53,79.53,16995.0,61.7454,61.7532,61.7454,61.7454,16995.0
2015-11-03 15:35:00,79.54,79.54,79.53,79.54,3185.0,61.7532,61.7532,61.7454,61.7532,3185.0
2015-11-03 15:40:00,79.53,79.54,79.53,79.53,14682.0,61.7454,61.7532,61.7454,61.7454,14682.0
2015-11-03 15:45:00,79.54,79.55,79.5,79.54,32804.0,61.7532,61.761,61.7221,61.7532,32804.0
2015-11-03 15:50:00,79.55,79.55,79.51,79.53,32008.0,61.761,61.761,61.7299,61.7454,32008.0
2015-11-03 15:55:00,79.54,79.55,79.53,79.55,18691.0,61.7532,61.761,61.7454,61.761,18691.0
2015-11-04 09:30:00,79.52,79.52,79.5,79.51,14728.0,61.7377,61.7377,61.7221,61.7299,14728.0
2015-11-04 09:35:00,79.51,79.52,79.5,79.52,4480.0,61.7299,61.7377,61.7221,61.7377,4480.0
2015-11-04 09:40:00,79.52,79.52,79.5,79.52,2425.0,61.7377,61.7377,61.7221,61.7377,2425.0
2015-11-04 09:45:00,79.52,79.52,79.5,79.5,7188.0,61.7377,61.7377,61.7221,61.7221,7188.0
2015-11-04 09:50:00,79.52,79.54,79.5,79.54,34419.0,61.7377,61.7532,61.7221,61.7532,34419.0
2015-11-04 09:55:00,79.52,79.54,79.51,79.53,2911.0,61.7377,61.7532,61.7299,61.7454,2911.0
2015-11-04 10:00:00,79.51,79.53,79.5,79.51,1010.0,61.7299,61.7454,61.7221,61.7299,1010.0
2015-11-04 10:05:00,79.51,79.52,79.51,79.51,3736.0,61.7299,61.7377,61.7299,61.7299,3736.0
2015-11-04 10:10:00,79.52,79.52,79.5,79.51,15659.0,61.7377,61.7377,61.7221,61.7299,15659.0
2015-11-04 10:15:00,79.5,79.52,79.5,79.52,4897.0,61.7221,61.7377,61.7221,61.7377,4897.0
2015-11-04 10:20:00,79.51,79.52,79.5,79.52,3017.0,61.7299,61.7377,61.7221,61.7377,3017.0
2015-11-04 10:25:00,79.51,79.53,79.5,79.53,4142.0,61.7299,61.7454,61.7221,61.7454,4142.0
2015-11-04 10:30:00,79.53,79.54,79.53,79.53,4342.0,61.7454,61.7532,61.7454,61.7454,4342.0
2015-11-04 10:35:00,79.54,79.55,79.53,79.54,5166.0,61.7532,61.761,61.7454,61.7532,5166.0
2015-11-04 10:40:00,79.54,79.55,79.51,79.51,8769.0,61.7532,61.761,61.7299,61.7299,8769.0
2015-11-04 10:45:00,79.52,79.53,79.48,79.48,21431.0,61.7377,61.7454,61.7066,61.7066,21431.0
2015-11-04 10:50:00,79.48,79.5,79.47,79.48,2678.0,61.7066,61.7221,61.6989,61.7066,2678.0
2015-11-04 10:55:00,79.49,79.49,79.47,79.47,1625.0,61.7144,61.7144,61.6989,61.6989,1625.0
2015-11-04 11:00:00,79.47,79.48,79.47,79.48,4561.0,61.6989,61.7066,61.6989,61.7066,4561.0
2015-11-04 11:05:00,79.48,79.48,79.45,79.45,10341.0,61.7066,61.7066,61.6833,61.6833,10341.0
2015-11-04 11:10:00,79.44,79.47,79.44,79.46,4554.0,61.6756,61.6989,61.6756,61.6911,4554.0
2015-11-04 11:15:00,79.46,79.46,79.45,79.45,2287.0,61.6911,61.6911,61.6833,61.6833,2287.0
2015-11-04 11:20:00,79.46,79.46,79.45,79.45,1814.0,61.6911,61.6911,61.6833,61.6833,1814.0
2015-11-04 11:25:00,79.46,79.46,79.44,79.45,4842.0,61.6911,61.6911,61.6756,61.6833,4842.0
2015-11-04 11:30:00,79.44,79.46,79.44,79.45,5831.0,61.6756,61.6911,61.6756,61.6833,5831.0
2015-11-04 11:35:00,79.46,79.46,79.45,79.45,4539.0,61.6911,61.6911,61.6833,61.6833,4539.0
2015-11-04 11:40:00,79.46,79.46,79.43,79.44,7130.0,61.6911,61.6911,61.6678,61.6756,7130.0
2015-11-04 11:45:00,79.45,79.45,79.44,79.45,300.0,61.6833,61.6833,61.6756,61.6833,300.0
2015-11-04 11:50:00,79.44,79.45,79.43,79.45,10485.0,61.6756,61.6833,61.6678,61.6833,10485.0
2015-11-04 11:55:00,79.45,79.45,79.43,79.43,6254.0,61.6833,61.6833,61.6678,61.6678,6254.0
2015-11-04 12:00:00,79.44,79.45,79.42,79.45,2910.0,61.6756,61.6833,61.66,61.6833,2910.0
2015-11-04 12:05:00,79.45,79.45,79.44,79.44,1261.0,61.6833,61.6833,61.6756,61.6756,1261.0
2015-11-04 12:10:00,79.44,79.44,79.42,79.43,3649.0,61.6756,61.6756,61.66,61.6678,3649.0
2015-11-04 12:15:00,79.44,79.44,79.42,79.43,4857.0,61.6756,61.6756,61.66,61.6678,4857.0
2015-11-04 12:20:00,79.43,79.44,79.42,79.43,26875.0,61.6678,61.6756,61.66,61.6678,26875.0
2015-11-04 12:25:00,79.44,79.45,79.42,79.45,2934.0,61.6756,61.6833,61.66,61.6833,2934.0
2015-11-04 12:30:00,79.44,79.45,79.44,79.45,2240.0,61.6756,61.6833,61.6756,61.6833,2240.0
2015-11-04 12:35:00,79.44,79.44,79.42,79.43,16096.0,61.6756,61.6756,61.66,61.6678,16096.0
2015-11-04 12:40:00,79.43,79.45,79.43,79.44,2400.0,61.6678,61.6833,61.6678,61.6756,2400.0
2015-11-04 12:45:00,79.45,79.45,79.43,79.43,2396.0,61.6833,61.6833,61.6678,61.6678,2396.0
2015-11-04 12:50:00,79.44,79.44,79.43,79.43,1700.0,61.6756,61.6756,61.6678,61.6678,1700.0
2015-11-04 12:55:00,79.43,79.43,79.42,79.43,4294.0,61.6678,61.6678,61.66,61.6678,4294.0
2015-11-04 13:00:00,79.42,79.43,79.42,79.42,3685.0,61.66,61.6678,61.66,61.66,3685.0
2015-11-04 13:05:00,79.42,79.43,79.41,79.43,3070.0,61.66,61.6678,61.6523,61.6678,3070.0
2015-11-04 13:10:00,79.41,79.43,79.41,79.42,2767.0,61.6523,61.6678,61.6523,61.66,2767.0
2015-11-04 13:15:00,79.41,79.43,79.41,79.43,3435.0,61.6523,61.6678,61.6523,61.6678,3435.0
2015-11-04 13:20:00,79.43,79.44,79.42,79.42,2892.0,61.6678,61.6756,61.66,61.66,2892.0
2015-11-04 13:25:00,79.41,79.43,79.4,79.42,13562.0,61.6523,61.6678,61.6445,61.66,13562.0
2015-11-04 13:30:00,79.42,79.42,79.41,79.41,2841.0,61.66,61.66,61.6523,61.6523,2841.0
2015-11-04 13:35:00,79.42,79.42,79.4,79.42,4952.0,61.66,61.66,61.6445,61.66,4952.0
2015-11-04 13:40:00,79.42,79.42,79.4,79.41,4688.0,61.66,61.66,61.6445,61.6523,4688.0
2015-11-04 13:45:00,79.41,79.41,79.4,79.4,1008.0,61.6523,61.6523,61.6445,61.6445,1008.0
2015-11-04 13:50:00,79.41,79.41,79.4,79.4,8378.0,61.6523,61.6523,61.6445,61.6445,8378.0
2015-11-04 13:55:00,79.41,79.42,79.4,79.41,8740.0,61.6523,61.66,61.6445,61.6523,8740.0
2015-11-04 14:00:00,79.42,79.42,79.41,79.41,892.0,61.66,61.66,61.6523,61.6523,892.0
2015-11-04 14:05:00,79.42,79.43,79.41,79.43,2504.0,61.66,61.6678,61.6523,61.6678,2504.0
2015-11-04 14:10:00,79.43,79.43,79.42,79.42,3789.0,61.6678,61.6678,61.66,61.66,3789.0
2015-11-04 14:15:00,79.43,79.43,79.42,79.43,2733.0,61.6678,61.6678,61.66,61.6678,2733.0
2015-11-04 14:20:00,79.43,79.44,79.42,79.43,5789.0,61.6678,61.6756,61.66,61.6678,5789.0
2015-11-04 14:25:00,79.43,79.43,79.41,79.42,5952.0,61.6678,61.6678,61.6523,61.66,5952.0
2015-11-04 14:30:00,79.42,79.43,79.41,79.41,47980.0,61.66,61.6678,61.6523,61.6523,47980.0
2015-11-04 14:35:00,79.42,79.43,79.41,79.42,1987.0,61.66,61.6678,61.6523,61.66,1987.0
2015-11-04 14:40:00,79.43,79.43,79.41,79.42,6240.0,61.6678,61.6678,61.6523,61.66,6240.0
2015-11-04 14:45:00,79.42,79.43,79.4,79.41,9622.0,61.66,61.6678,61.6445,61.6523,9622.0
2015-11-04 14:50:00,79.41,79.42,79.4,79.42,7363.0,61.6523,61.66,61.6445,61.66,7363.0
2015-11-04 14:55:00,79.42,79.42,79.41,79.41,12987.0,61.66,61.66,61.6523,61.6523,12987.0
2015-11-04 15:00:00,79.42,79.42,79.41,79.42,27372.0,61.66,61.66,61.6523,61.66,27372.0
2015-11-04 15:05:00,79.42,79.43,79.41,79.42,3486.0,61.66,61.6678,61.6523,61.66,3486.0
2015-11-04 15:10:00,79.41,79.43,79.41,79.41,5991.0,61.6523,61.6678,61.6523,61.6523,5991.0
2015-11-04 15:15:00,79.42,79.42,79.4,79.41,19797.0,61.66,61.66,61.6445,61.6523,19797.0
2015-11-04 15:20:00,79.42,79.42,79.41,79.42,10284.0,61.66,61.66,61.6523,61.66,10284.0
2015-11-04 15:25:00,79.42,79.42,79.41,79.42,12392.0,61.66,61.66,61.6523,61.66,12392.0
2015-11-04 15:30:00,79.41,79.42,79.4,79.42,4926.0,61.6523,61.66,61.6445,61.66,4926.0
2015-11-04 15:35:00,79.42,79.42,79.4,79.41,18262.0,61.66,61.66,61.6445,61.6523,18262.0
2015-11-04 15:40:00,79.41,79.41,79.39,79.41,105274.0,61.6523,61.6523,61.6367,61.6523,105274.0
2015-11-04 15:45:00,79.41,79.42,79.4,79.41,10739.0,61.6523,61.66,61.6445,61.6523,10739.0
2015-11-04 15:50:00,79.42,79.42,79.41,79.42,3950.0,61.66,61.66,61.6523,61.66,3950.0
2015-11-04 15:55:00,79.42,79.42,79.41,79.41,14091.0,61.66,61.66,61.6523,61.6523,14091.0
2015-11-05 09:30:00,79.4,79.45,79.39,79.45,45311.0,61.6445,61.6833,61.6367,61.6833,45311.0
2015-11-05 09:35:00,79.46,79.46,79.44,79.45,1814.0,61.6911,61.6911,61.6756,61.6833,1814.0
2015-11-05 09:40:00,79.45,79.45,79.41,79.45,1054.0,61.6833,61.6833,61.6523,61.6833,1054.0
2015-11-05 09:45:00,79.45,79.45,79.42,79.44,13802.0,61.6833,61.6833,61.66,61.6756,13802.0
2015-11-05 09:50:00,79.44,79.44,79.42,79.42,3013.0,61.6756,61.6756,61.66,61.66,3013.0
2015-11-05 09:55:00,79.43,79.44,79.41,79.41,890.0,61.6678,61.6756,61.6523,61.6523,890.0
2015-11-05 10:00:00,79.42,79.44,79.41,79.43,1980.0,61.66,61.6756,61.6523,61.6678,1980.0
2015-11-05 10:05:00,79.43,79.44,79.41,79.43,4005.0,61.6678,61.6756,61.6523,61.6678,4005.0
2015-11-05 10:10:00,79.44,79.44,79.41,79.42,2316.0,61.6756,61.6756,61.6523,61.66,2316.0
2015-11-05 10:15:00,79.43,79.43,79.41,79.42,4957.0,61.6678,61.6678,61.6523,61.66,4957.0
2015-11-05 10:20:00,79.42,79.43,79.42,79.43,1435.0,61.66,61.6678,61.66,61.6678,1435.0
2015-11-05 10:25:00,79.42,79.42,79.41,79.42,2795.0,61.66,61.66,61.6523,61.66,2795.0
2015-11-05 10:30:00,79.42,79.42,79.41,79.42,4379.0,61.66,61.66,61.6523,61.66,4379.0
2015-11-05 10:35:00,79.41,79.42,79.41,79.42,2424.0,61.6523,61.66,61.6523,61.66,2424.0
2015-11-05 10:40:00,79.41,79.42,79.41,79.42,2120.0,61.6523,61.66,61.6523,61.66,2120.0
2015-11-05 10:45:00,79.42,79.42,79.4,79.4,13280.0,61.66,61.66,61.6445,61.6445,13280.0
2015-11-05 10:50:00,79.39,79.39,79.38,79.39,10141.0,61.6367,61.6367,61.629,61.6367,10141.0
2015-11-05 10:55:00,79.39,79.4,79.38,79.4,4261.0,61.6367,61.6445,61.629,61.6445,4261.0
2015-11-05 11:00:00,79.4,79.4,79.39,79.39,1748.0,61.6445,61.6445,61.6367,61.6367,1748.0
2015-11-05 11:05:00,79.39,79.4,79.39,79.39,5850.0,61.6367,61.6445,61.6367,61.6367,5850.0
2015-11-05 11:10:00,79.4,79.4,79.39,79.39,4890.0,61.6445,61.6445,61.6367,61.6367,4890.0
2015-11-05 11:15:00,79.39,79.4,79.36,79.37,34126.0,61.6367,61.6445,61.6135,61.6212,34126.0
2015-11-05 11:20:00,79.37,79.4,79.37,79.39,9825.0,61.6212,61.6445,61.6212,61.6367,9825.0
2015-11-05 11:25:00,79.39,79.4,79.38,79.39,2977.0,61.6367,61.6445,61.629,61.6367,2977.0
2015-11-05 11:30:00,79.39,79.41,79.39,79.4,4290.0,61.6367,61.6523,61.6367,61.6445,4290.0
2015-11-05 11:35:00,79.4,79.4,79.39,79.39,1176.0,61.6445,61.6445,61.6367,61.6367,1176.0
2015-11-05 11:40:00,79.4,79.4,79.36,79.39,32030.0,61.6445,61.6445,61.6135,61.6367,32030.0
2015-11-05 11:45:00,79.38,79.39,79.37,79.37,14959.0,61.629,61.6367,61.6212,61.6212,14959.0
2015-11-05 11:50:00,79.4,79.41,79.39,79.4,17005.0,61.6445,61.6523,61.6367,61.6445,17005.0
2015-11-05 11:55:00,79.4,79.41,79.39,79.41,1036.0,61.6445,61.6523,61.6367,61.6523,1036.0
2015-11-05 12:00:00,79.4,79.41,79.39,79.41,1695.0,61.6445,61.6523,61.6367,61.6523,1695.0
2015-11-05 12:05:00,79.4,79.41,79.4,79.4,1908.0,61.6445,61.6523,61.6445,61.6445,1908.0
2015-11-05 12:10:00,79.41,79.41,79.36,79.39,37084.0,61.6523,61.6523,61.6135,61.6367,37084.0
2015-11-05 12:15:00,79.39,79.4,79.38,79.39,3525.0,61.6367,61.6445,61.629,61.6367,3525.0
2015-11-05 12:20:00,79.4,79.4,79.37,79.38,40470.0,61.6445,61.6445,61.6212,61.629,40470.0
2015-11-05 12:25:00,79.39,79.39,79.38,79.38,1385.0,61.6367,61.6367,61.629,61.629,1385.0
2015-11-05 12:30:00,79.39,79.4,79.38,79.38,3215.0,61.6367,61.6445,61.629,61.629,3215.0
2015-11-05 12:35:00,79.4,79.4,79.38,79.4,51767.0,61.6445,61.6445,61.629,61.6445,51767.0
2015-11-05 12:40:00,79.39,79.4,79.38,79.4,7881.0,61.6367,61.6445,61.629,61.6445,7881.0
2015-11-05 12:45:00,79.4,79.4,79.39,79.39,6505.0,61.6445,61.6445,61.6367,61.6367,6505.0
2015-11-05 12:50:00,79.39,79.4,79.39,79.39,8758.0,61.6367,61.6445,61.6367,61.6367,8758.0
2015-11-05 12:55:00,79.39,79.39,79.36,79.38,23963.0,61.6367,61.6367,61.6135,61.629,23963.0
2015-11-05 13:00:00,79.39,79.39,79.38,79.39,2940.0,61.6367,61.6367,61.629,61.6367,2940.0
2015-11-05 13:05:00,79.38,79.4,79.38,79.38,1758.0,61.629,61.6445,61.629,61.629,1758.0
2015-11-05 13:10:00,79.39,79.4,79.39,79.39,3097.0,61.6367,61.6445,61.6367,61.6367,3097.0
2015-11-05 13:15:00,79.39,79.4,79.39,79.4,1083.0,61.6367,61.6445,61.6367,61.6445,1083.0
2015-11-05 13:20:00,79.4,79.4,79.39,79.39,4050.0,61.6445,61.6445,61.6367,61.6367,4050.0
2015-11-05 13:25:00,79.4,79.4,79.39,79.4,4626.0,61.6445,61.6445,61.6367,61.6445,4626.0
2015-11-05 13:30:00,79.4,79.4,79.39,79.39,8286.0,61.6445,61.6445,61.6367,61.6367,8286.0
2015-11-05 13:35:00,79.4,79.4,79.39,79.39,6079.0,61.6445,61.6445,61.6367,61.6367,6079.0
2015-11-05 13:40:00,79.4,79.4,79.38,79.39,6938.0,61.6445,61.6445,61.629,61.6367,6938.0
2015-11-05 13:45:00,79.39,79.4,79.39,79.39,1279.0,61.6367,61.6445,61.6367,61.6367,1279.0
2015-11-05 13:50:00,79.4,79.41,79.39,79.41,7358.0,61.6445,61.6523,61.6367,61.6523,7358.0
2015-11-05 13:55:00,79.4,79.4,79.39,79.39,402.0,61.6445,61.6445,61.6367,61.6367,402.0
2015-11-05 14:00:00,79.4,79.41,79.39,79.4,7288.0,61.6445,61.6523,61.6367,61.6445,7288.0
2015-11-05 14:05:00,79.4,79.41,79.39,79.39,2869.0,61.6445,61.6523,61.6367,61.6367,2869.0
2015-11-05 14:10:00,79.39,79.4,79.38,79.39,17048.0,61.6367,61.6445,61.629,61.6367,17048.0
2015-11-05 14:15:00,79.4,79.4,79.39,79.39,2472.0,61.6445,61.6445,61.6367,61.6367,2472.0
2015-11-05 14:20:00,79.4,79.41,79.39,79.41,5388.0,61.6445,61.6523,61.6367,61.6523,5388.0
2015-11-05 14:25:00,79.41,79.41,79.4,79.41,8790.0,61.6523,61.6523,61.6445,61.6523,8790.0
2015-11-05 14:30:00,79.41,79.41,79.4,79.41,1751.0,61.6523,61.6523,61.6445,61.6523,1751.0
2015-11-05 14:35:00,79.4,79.41,79.4,79.41,1084.0,61.6445,61.6523,61.6445,61.6523,1084.0
2015-11-05 14:40:00,79.41,79.41,79.4,79.41,4484.0,61.6523,61.6523,61.6445,61.6523,4484.0
2015-11-05 14:45:00,79.41,79.41,79.4,79.41,1718.0,61.6523,61.6523,61.6445,61.6523,1718.0
2015-11-05 14:50:00,79.4,79.41,79.4,79.4,6786.0,61.6445,61.6523,61.6445,61.6445,6786.0
2015-11-05 14:55:00,79.4,79.41,79.4,79.41,1519.0,61.6445,61.6523,61.6445,61.6523,1519.0
2015-11-05 15:00:00,79.41,79.41,79.4,79.4,8408.0,61.6523,61.6523,61.6445,61.6445,8408.0
2015-11-05 15:05:00,79.41,79.42,79.4,79.4,2814.0,61.6523,61.66,61.6445,61.6445,2814.0
2015-11-05 15:10:00,79.41,79.42,79.4,79.42,10434.0,61.6523,61.66,61.6445,61.66,10434.0
2015-11-05 15:15:00,79.4,79.42,79.4,79.4,698.0,61.6445,61.66,61.6445,61.6445,698.0
2015-11-05 15:20:00,79.42,79.42,79.4,79.42,4456.0,61.66,61.66,61.6445,61.66,4456.0
2015-11-05 15:25:00,79.42,79.42,79.41,79.41,2413.0,61.66,61.66,61.6523,61.6523,2413.0
2015-11-05 15:30:00,79.42,79.42,79.4,79.41,15784.0,61.66,61.66,61.6445,61.6523,15784.0
2015-11-05 15:35:00,79.39,79.4,79.36,79.4,40821.0,61.6367,61.6445,61.6135,61.6445,40821.0
2015-11-05 15:40:00,79.4,79.42,79.39,79.42,22209.0,61.6445,61.66,61.6367,61.66,22209.0
2015-11-05 15:45:00,79.42,79.42,79.41,79.42,7376.0,61.66,61.66,61.6523,61.66,7376.0
2015-11-05 15:50:00,79.42,79.44,79.42,79.42,47949.0,61.66,61.6756,61.66,61.66,47949.0
2015-11-05 15:55:00,79.42,79.43,79.39,79.42,53284.0,61.66,61.6678,61.6367,61.66,53284.0
2015-11-06 09:30:00,79.41,79.41,79.35,79.37,45095.0,61.6523,61.6523,61.6057,61.6212,45095.0
2015-11-06 09:35:00,79.37,79.37,79.34,79.34,6302.0,61.6212,61.6212,61.5979,61.5979,6302.0
2015-11-06 09:40:00,79.32,79.34,79.28,79.29,41134.0,61.5824,61.5979,61.5513,61.5591,41134.0
2015-11-06 09:45:00,79.29,79.3,79.29,79.29,12120.0,61.5591,61.5669,61.5591,61.5591,12120.0
2015-11-06 09:50:00,79.3,79.3,79.29,79.3,4113.0,61.5669,61.5669,61.5591,61.5669,4113.0
2015-11-06 09:55:00,79.3,79.3,79.29,79.3,2151.0,61.5669,61.5669,61.5591,61.5669,2151.0
2015-11-06 10:00:00,79.29,79.3,79.29,79.29,3816.0,61.5591,61.5669,61.5591,61.5591,3816.0
2015-11-06 10:05:00,79.29,79.3,79.29,79.3,6245.0,61.5591,61.5669,61.5591,61.5669,6245.0
2015-11-06 10:10:00,79.29,79.3,79.28,79.29,24922.0,61.5591,61.5669,61.5513,61.5591,24922.0
2015-11-06 10:15:00,79.28,79.29,79.28,79.28,4528.0,61.5513,61.5591,61.5513,61.5513,4528.0
2015-11-06 10:20:00,79.28,79.29,79.27,79.27,10558.0,61.5513,61.5591,61.5436,61.5436,10558.0
2015-11-06 10:25:00,79.29,79.29,79.26,79.26,7335.0,61.5591,61.5591,61.5358,61.5358,7335.0
2015-11-06 10:30:00,79.26,79.27,79.26,79.27,3916.0,61.5358,61.5436,61.5358,61.5436,3916.0
2015-11-06 10:35:00,79.27,79.27,79.26,79.27,8550.0,61.5436,61.5436,61.5358,61.5436,8550.0
2015-11-06 10:40:00,79.26,79.27,79.26,79.27,6256.0,61.5358,61.5436,61.5358,61.5436,6256.0
2015-11-06 10:45:00,79.27,79.27,79.26,79.26,4382.0,61.5436,61.5436,61.5358,61.5358,4382.0
2015-11-06 10:50:00,79.26,79.27,79.25,79.25,11994.0,61.5358,61.5436,61.5281,61.5281,11994.0
2015-11-06 10:55:00,79.25,79.29,79.25,79.28,15253.0,61.5281,61.5591,61.5281,61.5513,15253.0
2015-11-06 11:00:00,79.29,79.29,79.26,79.27,27267.0,61.5591,61.5591,61.5358,61.5436,27267.0
2015-11-06 11:05:00,79.26,79.28,79.26,79.27,6579.0,61.5358,61.5513,61.5358,61.5436,6579.0
2015-11-06 11:10:00,79.27,79.29,79.27,79.28,6038.0,61.5436,61.5591,61.5436,61.5513,6038.0
2015-11-06 11:15:00,79.29,79.29,79.27,79.27,2944.0,61.5591,61.5591,61.5436,61.5436,2944.0
2015-11-06 11:20:00,79.28,79.29,79.27,79.29,3004.0,61.5513,61.5591,61.5436,61.5591,3004.0
2015-11-06 11:25:00,79.29,79.29,79.28,79.28,3235.0,61.5591,61.5591,61.5513,61.5513,3235.0
2015-11-06 11:30:00,79.28,79.29,79.28,79.28,7801.0,61.5513,61.5591,61.5513,61.5513,7801.0
2015-11-06 11:35:00,79.29,79.29,79.27,79.27,7623.0,61.5591,61.5591,61.5436,61.5436,7623.0
2015-11-06 11:40:00,79.27,79.29,79.27,79.29,21612.0,61.5436,61.5591,61.5436,61.5591,21612.0
2015-11-06 11:45:00,79.29,79.29,79.27,79.28,1582.0,61.5591,61.5591,61.5436,61.5513,1582.0
2015-11-06 11:50:00,79.28,79.29,79.27,79.28,6104.0,61.5513,61.5591,61.5436,61.5513,6104.0
2015-11-06 11:55:00,79.29,79.29,79.27,79.27,4310.0,61.5591,61.5591,61.5436,61.5436,4310.0
2015-11-06 12:00:00,79.28,79.28,79.27,79.27,2760.0,61.5513,61.5513,61.5436,61.5436,2760.0
2015-11-06 12:05:00,79.27,79.28,79.27,79.27,2269.0,61.5436,61.5513,61.5436,61.5436,2269.0
2015-11-06 12:10:00,79.27,79.28,79.27,79.27,2073.0,61.5436,61.5513,61.5436,61.5436,2073.0
2015-11-06 12:15:00,79.28,79.28,79.27,79.27,455.0,61.5513,61.5513,61.5436,61.5436,455.0
2015-11-06 12:20:00,79.28,79.28,79.27,79.27,5015.0,61.5513,61.5513,61.5436,61.5436,5015.0
2015-11-06 12:25:00,79.28,79.31,79.28,79.3,53408.0,61.5513,61.5746,61.5513,61.5669,53408.0
2015-11-06 12:30:00,79.3,79.3,79.29,79.29,7094.0,61.5669,61.5669,61.5591,61.5591,7094.0
2015-11-06 12:35:00,79.29,79.3,79.29,79.29,1826.0,61.5591,61.5669,61.5591,61.5591,1826.0
2015-11-06 12:40:00,79.29,79.29,79.28,79.28,4726.0,61.5591,61.5591,61.5513,61.5513,4726.0
2015-11-06 12:45:00,79.28,79.28,79.27,79.28,5551.0,61.5513,61.5513,61.5436,61.5513,5551.0
2015-11-06 12:50:00,79.27,79.28,79.27,79.28,9106.0,61.5436,61.5513,61.5436,61.5513,9106.0
2015-11-06 12:55:00,79.28,79.3,79.27,79.3,4112.0,61.5513,61.5669,61.5436,61.5669,4112.0
2015-11-06 13:00:00,79.3,79.3,79.29,79.29,5991.0,61.5669,61.5669,61.5591,61.5591,5991.0
2015-11-06 13:05:00,79.3,79.3,79.28,79.28,23132.0,61.5669,61.5669,61.5513,61.5513,23132.0
2015-11-06 13:10:00,79.28,79.29,79.28,79.29,1855.0,61.5513,61.5591,61.5513,61.5591,1855.0
2015-11-06 13:15:00,79.28,79.29,79.28,79.29,12711.0,61.5513,61.5591,61.5513,61.5591,12711.0
2015-11-06 13:20:00,79.29,79.29,79.28,79.29,4375.0,61.5591,61.5591,61.5513,61.5591,4375.0
2015-11-06 13:25:00,79.28,79.29,79.28,79.29,3706.0,61.5513,61.5591,61.5513,61.5591,3706.0
2015-11-06 13:30:00,79.29,79.29,79.28,79.29,3974.0,61.5591,61.5591,61.5513,61.5591,3974.0
2015-11-06 13:35:00,79.28,79.29,79.28,79.29,2154.0,61.5513,61.5591,61.5513,61.5591,2154.0
2015-11-06 13:40:00,79.29,79.29,79.28,79.29,1044.0,61.5591,61.5591,61.5513,61.5591,1044.0
2015-11-06 13:45:00,79.28,79.29,79.28,79.28,7046.0,61.5513,61.5591,61.5513,61.5513,7046.0
2015-11-06 13:50:00,79.28,79.29,79.28,79.28,8409.0,61.5513,61.5591,61.5513,61.5513,8409.0
2015-11-06 13:55:00,79.28,79.29,79.28,79.28,2007.0,61.5513,61.5591,61.5513,61.5513,2007.0
2015-11-06 14:00:00,79.29,79.29,79.28,79.28,3321.0,61.5591,61.5591,61.5513,61.5513,3321.0
2015-11-06 14:05:00,79.29,79.29,79.28,79.29,6468.0,61.5591,61.5591,61.5513,61.5591,6468.0
2015-11-06 14:10:00,79.28,79.29,79.28,79.29,7166.0,61.5513,61.5591,61.5513,61.5591,7166.0
2015-11-06 14:15:00,79.29,79.29,79.28,79.29,5934.0,61.5591,61.5591,61.5513,61.5591,5934.0
2015-11-06 14:20:00,79.29,79.29,79.28,79.29,1984.0,61.5591,61.5591,61.5513,61.5591,1984.0
2015-11-06 14:25:00,79.29,79.29,79.28,79.28,2559.0,61.5591,61.5591,61.5513,61.5513,2559.0
2015-11-06 14:30:00,79.29,79.29,79.28,79.29,2096.0,61.5591,61.5591,61.5513,61.5591,2096.0
2015-11-06 14:35:00,79.29,79.29,79.28,79.28,1175.0,61.5591,61.5591,61.5513,61.5513,1175.0
2015-11-06 14:40:00,79.29,79.29,79.28,79.28,6279.0,61.5591,61.5591,61.5513,61.5513,6279.0
2015-11-06 14:45:00,79.29,79.29,79.28,79.28,2567.0,61.5591,61.5591,61.5513,61.5513,2567.0
2015-11-06 14:50:00,79.29,79.29,79.28,79.28,6895.0,61.5591,61.5591,61.5513,61.5513,6895.0
2015-11-06 14:55:00,79.28,79.29,79.28,79.28,7880.0,61.5513,61.5591,61.5513,61.5513,7880.0
2015-11-06 15:00:00,79.28,79.29,79.27,79.29,31119.0,61.5513,61.5591,61.5436,61.5591,31119.0
2015-11-06 15:05:00,79.28,79.3,79.28,79.29,10453.0,61.5513,61.5669,61.5513,61.5591,10453.0
2015-11-06 15:10:00,79.29,79.3,79.29,79.29,5266.0,61.5591,61.5669,61.5591,61.5591,5266.0
2015-11-06 15:15:00,79.29,79.3,79.29,79.3,6282.0,61.5591,61.5669,61.5591,61.5669,6282.0
2015-11-06 15:20:00,79.29,79.3,79.29,79.3,970.0,61.5591,61.5669,61.5591,61.5669,970.0
2015-11-06 15:25:00,79.3,79.3,79.29,79.29,4027.0,61.5669,61.5669,61.5591,61.5591,4027.0
2015-11-06 15:30:00,79.3,79.3,79.29,79.29,14895.0,61.5669,61.5669,61.5591,61.5591,14895.0
2015-11-06 15:35:00,79.3,79.3,79.29,79.3,7302.0,61.5669,61.5669,61.5591,61.5669,7302.0
2015-11-06 15:40:00,79.29,79.3,79.29,79.29,9772.0,61.5591,61.5669,61.5591,61.5591,9772.0
2015-11-06 15:45:00,79.29,79.3,79.29,79.3,2798.0,61.5591,61.5669,61.5591,61.5669,2798.0
2015-11-06 15:50:00,79.29,79.3,79.29,79.29,4723.0,61.5591,61.5669,61.5591,61.5591,4723.0
2015-11-06 15:55:00,79.29,79.3,79.28,79.3,32732.0,61.5591,61.5669,61.5513,61.5669,32732.0
2015-11-09 09:30:00,79.26,79.26,79.25,79.25,18793.0,61.5358,61.5358,61.5281,61.5281,18793.0
2015-11-09 09:35:00,79.22,79.24,79.21,79.22,6401.0,61.5048,61.5203,61.497,61.5048,6401.0
2015-11-09 09:40:00,79.22,79.24,79.22,79.23,6379.0,61.5048,61.5203,61.5048,61.5125,6379.0
2015-11-09 09:45:00,79.24,79.26,79.21,79.22,12515.0,61.5203,61.5358,61.497,61.5048,12515.0
2015-11-09 09:50:00,79.22,79.23,79.21,79.23,1120.0,61.5048,61.5125,61.497,61.5125,1120.0
2015-11-09 09:55:00,79.22,79.23,79.21,79.23,9550.0,61.5048,61.5125,61.497,61.5125,9550.0
2015-11-09 10:00:00,79.23,79.25,79.22,79.24,26195.0,61.5125,61.5281,61.5048,61.5203,26195.0
2015-11-09 10:05:00,79.24,79.25,79.24,79.25,1124.0,61.5203,61.5281,61.5203,61.5281,1124.0
2015-11-09 10:10:00,79.26,79.26,79.23,79.23,4290.0,61.5358,61.5358,61.5125,61.5125,4290.0
2015-11-09 10:15:00,79.23,79.24,79.23,79.24,6319.0,61.5125,61.5203,61.5125,61.5203,6319.0
2015-11-09 10:20:00,79.23,79.24,79.23,79.24,587.0,61.5125,61.5203,61.5125,61.5203,587.0
2015-11-09 10:25:00,79.23,79.26,79.23,79.25,7736.0,61.5125,61.5358,61.5125,61.5281,7736.0
2015-11-09 10:30:00,79.26,79.26,79.25,79.26,589.0,61.5358,61.5358,61.5281,61.5358,589.0
2015-11-09 10:35:00,79.26,79.27,79.25,79.26,6505.0,61.5358,61.5436,61.5281,61.5358,6505.0
2015-11-09 10:40:00,79.27,79.27,79.24,79.25,20228.0,61.5436,61.5436,61.5203,61.5281,20228.0
2015-11-09 10:45:00,79.24,79.26,79.24,79.25,8814.0,61.5203,61.5358,61.5203,61.5281,8814.0
2015-11-09 10:50:00,79.25,79.25,79.24,79.24,4407.0,61.5281,61.5281,61.5203,61.5203,4407.0
2015-11-09 10:55:00,79.24,79.25,79.24,79.24,3888.0,61.5203,61.5281,61.5203,61.5203,3888.0
2015-11-09 11:00:00,79.25,79.25,79.24,79.25,1960.0,61.5281,61.5281,61.5203,61.5281,1960.0
2015-11-09 11:05:00,79.25,79.27,79.24,79.25,2383.0,61.5281,61.5436,61.5203,61.5281,2383.0
2015-11-09 11:10:00,79.26,79.27,79.23,79.23,12485.0,61.5358,61.5436,61.5125,61.5125,12485.0
2015-11-09 11:15:00,79.23,79.24,79.23,79.24,11129.0,61.5125,61.5203,61.5125,61.5203,11129.0
2015-11-09 11:20:00,79.23,79.24,79.23,79.24,1560.0,61.5125,61.5203,61.5125,61.5203,1560.0
2015-11-09 11:25:00,79.23,79.24,79.23,79.23,2801.0,61.5125,61.5203,61.5125,61.5125,2801.0
2015-11-09 11:30:00,79.24,79.24,79.23,79.24,8752.0,61.5203,61.5203,61.5125,61.5203,8752.0
2015-11-09 11:35:00,79.24,79.27,79.23,79.26,36075.0,61.5203,61.5436,61.5125,61.5358,36075.0
2015-11-09 11:40:00,79.26,79.27,79.25,79.26,13023.0,61.5358,61.5436,61.5281,61.5358,13023.0
2015-11-09 11:45:00,79.25,79.26,79.24,79.25,10890.0,61.5281,61.5358,61.5203,61.5281,10890.0
2015-11-09 11:50:00,79.26,79.26,79.25,79.25,1445.0,61.5358,61.5358,61.5281,61.5281,1445.0
2015-11-09 11:55:00,79.26,79.26,79.25,79.26,7538.0,61.5358,61.5358,61.5281,61.5358,7538.0
2015-11-09 12:00:00,79.25,79.26,79.25,79.26,673.0,61.5281,61.5358,61.5281,61.5358,673.0
2015-11-09 12:05:00,79.25,79.26,79.25,79.25,4567.0,61.5281,61.5358,61.5281,61.5281,4567.0
2015-11-09 12:10:00,79.26,79.26,79.25,79.25,1127.0,61.5358,61.5358,61.5281,61.5281,1127.0
2015-11-09 12:15:00,79.25,79.26,79.25,79.26,1634.0,61.5281,61.5358,61.5281,61.5358,1634.0
2015-11-09 12:20:00,79.26,79.26,79.25,79.26,3648.0,61.5358,61.5358,61.5281,61.5358,3648.0
2015-11-09 12:25:00,79.25,79.26,79.25,79.26,1241.0,61.5281,61.5358,61.5281,61.5358,1241.0
2015-11-09 12:30:00,79.26,79.26,79.25,79.26,5627.0,61.5358,61.5358,61.5281,61.5358,5627.0
2015-11-09 12:35:00,79.26,79.26,79.25,79.26,2668.0,61.5358,61.5358,61.5281,61.5358,2668.0
2015-11-09 12:40:00,79.26,79.26,79.25,79.25,2800.0,61.5358,61.5358,61.5281,61.5281,2800.0
2015-11-09 12:45:00,79.25,79.26,79.25,79.25,522.0,61.5281,61.5358,61.5281,61.5281,522.0
2015-11-09 12:50:00,79.26,79.26,79.25,79.26,2117.0,61.5358,61.5358,61.5281,61.5358,2117.0
2015-11-09 12:55:00,79.25,79.26,79.25,79.25,1075.0,61.5281,61.5358,61.5281,61.5281,1075.0
2015-11-09 13:00:00,79.25,79.26,79.24,79.25,5749.0,61.5281,61.5358,61.5203,61.5281,5749.0
2015-11-09 13:05:00,79.25,79.25,79.23,79.24,5975.0,61.5281,61.5281,61.5125,61.5203,5975.0
2015-11-09 13:10:00,79.24,79.24,79.23,79.24,6154.0,61.5203,61.5203,61.5125,61.5203,6154.0
2015-11-09 13:15:00,79.24,79.27,79.23,79.26,15481.0,61.5203,61.5436,61.5125,61.5358,15481.0
2015-11-09 13:20:00,79.26,79.27,79.26,79.26,10543.0,61.5358,61.5436,61.5358,61.5358,10543.0
2015-11-09 13:25:00,79.26,79.26,79.24,79.25,10367.0,61.5358,61.5358,61.5203,61.5281,10367.0
2015-11-09 13:30:00,79.25,79.26,79.21,79.23,35328.0,61.5281,61.5358,61.497,61.5125,35328.0
2015-11-09 13:35:00,79.23,79.23,79.21,79.22,1897.0,61.5125,61.5125,61.497,61.5048,1897.0
2015-11-09 13:40:00,79.23,79.24,79.22,79.23,10264.0,61.5125,61.5203,61.5048,61.5125,10264.0
2015-11-09 13:45:00,79.22,79.26,79.22,79.26,3454.0,61.5048,61.5358,61.5048,61.5358,3454.0
2015-11-09 13:50:00,79.26,79.26,79.25,79.26,3966.0,61.5358,61.5358,61.5281,61.5358,3966.0
2015-11-09 13:55:00,79.26,79.26,79.25,79.25,2703.0,61.5358,61.5358,61.5281,61.5281,2703.0
2015-11-09 14:00:00,79.25,79.26,79.25,79.26,3574.0,61.5281,61.5358,61.5281,61.5358,3574.0
2015-11-09 14:05:00,79.26,79.26,79.25,79.25,4332.0,61.5358,61.5358,61.5281,61.5281,4332.0
2015-11-09 14:10:00,79.25,79.26,79.25,79.25,1785.0,61.5281,61.5358,61.5281,61.5281,1785.0
2015-11-09 14:15:00,79.25,79.26,79.25,79.25,6279.0,61.5281,61.5358,61.5281,61.5281,6279.0
2015-11-09 14:20:00,79.26,79.26,79.25,79.25,3897.0,61.5358,61.5358,61.5281,61.5281,3897.0
2015-11-09 14:25:00,79.26,79.26,79.25,79.26,2874.0,61.5358,61.5358,61.5281,61.5358,2874.0
2015-11-09 14:30:00,79.25,79.28,79.25,79.27,5074.0,61.5281,61.5513,61.5281,61.5436,5074.0
2015-11-09 14:35:00,79.27,79.28,79.25,79.25,38949.0,61.5436,61.5513,61.5281,61.5281,38949.0
2015-11-09 14:40:00,79.26,79.28,79.25,79.27,12584.0,61.5358,61.5513,61.5281,61.5436,12584.0
2015-11-09 14:45:00,79.27,79.27,79.25,79.25,6846.0,61.5436,61.5436,61.5281,61.5281,6846.0
2015-11-09 14:50:00,79.27,79.27,79.25,79.27,4191.0,61.5436,61.5436,61.5281,61.5436,4191.0
2015-11-09 14:55:00,79.27,79.27,79.26,79.26,908.0,61.5436,61.5436,61.5358,61.5358,908.0
2015-11-09 15:00:00,79.27,79.27,79.26,79.27,2706.0,61.5436,61.5436,61.5358,61.5436,2706.0
2015-11-09 15:05:00,79.26,79.27,79.26,79.27,2188.0,61.5358,61.5436,61.5358,61.5436,2188.0
2015-11-09 15:10:00,79.27,79.27,79.26,79.26,813.0,61.5436,61.5436,61.5358,61.5358,813.0
2015-11-09 15:15:00,79.26,79.27,79.26,79.27,9069.0,61.5358,61.5436,61.5358,61.5436,9069.0
2015-11-09 15:20:00,79.27,79.27,79.25,79.26,3227.0,61.5436,61.5436,61.5281,61.5358,3227.0
2015-11-09 15:25:00,79.25,79.26,79.25,79.25,4581.0,61.5281,61.5358,61.5281,61.5281,4581.0
2015-11-09 15:30:00,79.25,79.26,79.25,79.26,8148.0,61.5281,61.5358,61.5281,61.5358,8148.0
2015-11-09 15:35:00,79.26,79.28,79.25,79.28,15415.0,61.5358,61.5513,61.5281,61.5513,15415.0
2015-11-09 15:40:00,79.27,79.27,79.26,79.27,3712.0,61.5436,61.5436,61.5358,61.5436,3712.0
2015-11-09 15:45:00,79.26,79.27,79.25,79.26,20385.0,61.5358,61.5436,61.5281,61.5358,20385.0
2015-11-09 15:50:00,79.25,79.25,79.22,79.24,30510.0,61.5281,61.5281,61.5048,61.5203,30510.0
2015-11-09 15:55:00,79.23,79.26,79.22,79.22,45319.0,61.5125,61.5358,61.5048,61.5048,45319.0
2015-11-10 09:30:00,79.18,79.27,79.18,79.27,12667.0,61.4737,61.5436,61.4737,61.5436,12667.0
2015-11-10 09:35:00,79.27,79.28,79.23,79.28,1415.0,61.5436,61.5513,61.5125,61.5513,1415.0
2015-11-10 09:40:00,79.26,79.27,79.24,79.27,419.0,61.5358,61.5436,61.5203,61.5436,419.0
2015-11-10 09:45:00,79.28,79.28,79.24,79.26,3672.0,61.5513,61.5513,61.5203,61.5358,3672.0
2015-11-10 09:50:00,79.26,79.27,79.24,79.26,1242.0,61.5358,61.5436,61.5203,61.5358,1242.0
2015-11-10 09:55:00,79.28,79.3,79.26,79.3,18390.0,61.5513,61.5669,61.5358,61.5669,18390.0
2015-11-10 10:00:00,79.26,79.29,79.25,79.29,9689.0,61.5358,61.5591,61.5281,61.5591,9689.0
2015-11-10 10:05:00,79.29,79.29,79.27,79.29,908.0,61.5591,61.5591,61.5436,61.5591,908.0
2015-11-10 10:10:00,79.26,79.29,79.26,79.26,791.0,61.5358,61.5591,61.5358,61.5358,791.0
2015-11-10 10:15:00,79.26,79.29,79.26,79.27,2793.0,61.5358,61.5591,61.5358,61.5436,2793.0
2015-11-10 10:20:00,79.29,79.29,79.28,79.28,1905.0,61.5591,61.5591,61.5513,61.5513,1905.0
2015-11-10 10:25:00,79.29,79.29,79.26,79.26,2290.0,61.5591,61.5591,61.5358,61.5358,2290.0
2015-11-10 10:30:00,79.29,79.29,79.26,79.28,2783.0,61.5591,61.5591,61.5358,61.5513,2783.0
2015-11-10 10:35:00,79.27,79.29,79.27,79.27,6651.0,61.5436,61.5591,61.5436,61.5436,6651.0
2015-11-10 10:40:00,79.29,79.29,79.28,79.28,3067.0,61.5591,61.5591,61.5513,61.5513,3067.0
2015-11-10 10:45:00,79.28,79.29,79.27,79.29,28785.0,61.5513,61.5591,61.5436,61.5591,28785.0
2015-11-10 10:50:00,79.29,79.29,79.28,79.29,4584.0,61.5591,61.5591,61.5513,61.5591,4584.0
2015-11-10 10:55:00,79.29,79.29,79.28,79.28,3512.0,61.5591,61.5591,61.5513,61.5513,3512.0
2015-11-10 11:00:00,79.29,79.29,79.27,79.27,12505.0,61.5591,61.5591,61.5436,61.5436,12505.0
2015-11-10 11:05:00,79.27,79.29,79.27,79.28,36199.0,61.5436,61.5591,61.5436,61.5513,36199.0
2015-11-10 11:10:00,79.28,79.3,79.28,79.28,23548.0,61.5513,61.5669,61.5513,61.5513,23548.0
2015-11-10 11:15:00,79.28,79.3,79.28,79.29,2138.0,61.5513,61.5669,61.5513,61.5591,2138.0
2015-11-10 11:20:00,79.29,79.3,79.29,79.3,2379.0,61.5591,61.5669,61.5591,61.5669,2379.0
2015-11-10 11:25:00,79.29,79.3,79.29,79.29,1430.0,61.5591,61.5669,61.5591,61.5591,1430.0
2015-11-10 11:30:00,79.3,79.3,79.29,79.3,988.0,61.5669,61.5669,61.5591,61.5669,988.0
2015-11-10 11:35:00,79.3,79.3,79.29,79.3,798.0,61.5669,61.5669,61.5591,61.5669,798.0
2015-11-10 11:40:00,79.3,79.3,79.29,79.3,13755.0,61.5669,61.5669,61.5591,61.5669,13755.0
2015-11-10 11:45:00,79.3,79.3,79.29,79.3,3269.0,61.5669,61.5669,61.5591,61.5669,3269.0
2015-11-10 11:50:00,79.29,79.3,79.28,79.28,2626.0,61.5591,61.5669,61.5513,61.5513,2626.0
2015-11-10 11:55:00,79.29,79.29,79.28,79.29,3861.0,61.5591,61.5591,61.5513,61.5591,3861.0
2015-11-10 12:00:00,79.29,79.29,79.28,79.29,2235.0,61.5591,61.5591,61.5513,61.5591,2235.0
2015-11-10 12:05:00,79.28,79.29,79.28,79.28,2691.0,61.5513,61.5591,61.5513,61.5513,2691.0
2015-11-10 12:10:00,79.29,79.29,79.28,79.29,2226.0,61.5591,61.5591,61.5513,61.5591,2226.0
2015-11-10 12:15:00,79.28,79.28,79.27,79.27,6408.0,61.5513,61.5513,61.5436,61.5436,6408.0
2015-11-10 12:20:00,79.27,79.3,79.27,79.29,2288.0,61.5436,61.5669,61.5436,61.5591,2288.0
2015-11-10 12:25:00,79.29,79.3,79.28,79.28,1931.0,61.5591,61.5669,61.5513,61.5513,1931.0
2015-11-10 12:30:00,79.29,79.3,79.28,79.28,1783.0,61.5591,61.5669,61.5513,61.5513,1783.0
2015-11-10 12:35:00,79.3,79.3,79.28,79.28,2724.0,61.5669,61.5669,61.5513,61.5513,2724.0
2015-11-10 12:40:00,79.3,79.3,79.28,79.29,20671.0,61.5669,61.5669,61.5513,61.5591,20671.0
2015-11-10 12:45:00,79.29,79.29,79.28,79.28,2750.0,61.5591,61.5591,61.5513,61.5513,2750.0
2015-11-10 12:50:00,79.29,79.29,79.28,79.29,942.0,61.5591,61.5591,61.5513,61.5591,942.0
2015-11-10 12:55:00,79.28,79.29,79.28,79.29,3775.0,61.5513,61.5591,61.5513,61.5591,3775.0
2015-11-10 13:00:00,79.29,79.3,79.28,79.3,8758.0,61.5591,61.5669,61.5513,61.5669,8758.0
2015-11-10 13:05:00,79.29,79.3,79.29,79.29,1993.0,61.5591,61.5669,61.5591,61.5591,1993.0
2015-11-10 13:10:00,79.29,79.3,79.29,79.29,1324.0,61.5591,61.5669,61.5591,61.5591,1324.0
2015-11-10 13:15:00,79.29,79.3,79.29,79.3,685.0,61.5591,61.5669,61.5591,61.5669,685.0
2015-11-10 13:20:00,79.29,79.32,79.29,79.32,11430.0,61.5591,61.5824,61.5591,61.5824,11430.0
2015-11-10 13:25:00,79.31,79.32,79.31,79.32,1364.0,61.5746,61.5824,61.5746,61.5824,1364.0
2015-11-10 13:30:00,79.31,79.32,79.31,79.32,1522.0,61.5746,61.5824,61.5746,61.5824,1522.0
2015-11-10 13:35:00,79.31,79.32,79.31,79.32,3520.0,61.5746,61.5824,61.5746,61.5824,3520.0
2015-11-10 13:40:00,79.32,79.34,79.32,79.34,10771.0,61.5824,61.5979,61.5824,61.5979,10771.0
2015-11-10 13:45:00,79.33,79.34,79.33,79.33,1236.0,61.5902,61.5979,61.5902,61.5902,1236.0
2015-11-10 13:50:00,79.34,79.34,79.33,79.34,8343.0,61.5979,61.5979,61.5902,61.5979,8343.0
2015-11-10 13:55:00,79.33,79.34,79.33,79.34,1216.0,61.5902,61.5979,61.5902,61.5979,1216.0
2015-11-10 14:00:00,79.34,79.35,79.33,79.35,5354.0,61.5979,61.6057,61.5902,61.6057,5354.0
2015-11-10 14:05:00,79.35,79.35,79.34,79.35,12779.0,61.6057,61.6057,61.5979,61.6057,12779.0
2015-11-10 14:10:00,79.35,79.35,79.34,79.34,1545.0,61.6057,61.6057,61.5979,61.5979,1545.0
2015-11-10 14:15:00,79.34,79.35,79.3,79.33,7284.0,61.5979,61.6057,61.5669,61.5902,7284.0
2015-11-10 14:20:00,79.33,79.36,79.32,79.35,8445.0,61.5902,61.6135,61.5824,61.6057,8445.0
2015-11-10 14:25:00,79.36,79.36,79.34,79.34,5872.0,61.6135,61.6135,61.5979,61.5979,5872.0
2015-11-10 14:30:00,79.34,79.35,79.34,79.34,650.0,61.5979,61.6057,61.5979,61.5979,650.0
2015-11-10 14:35:00,79.35,79.35,79.34,79.34,2899.0,61.6057,61.6057,61.5979,61.5979,2899.0
2015-11-10 14:40:00,79.35,79.35,79.33,79.34,1291.0,61.6057,61.6057,61.5902,61.5979,1291.0
2015-11-10 14:45:00,79.34,79.34,79.33,79.33,2025.0,61.5979,61.5979,61.5902,61.5902,2025.0
2015-11-10 14:50:00,79.33,79.33,79.31,79.32,4226.0,61.5902,61.5902,61.5746,61.5824,4226.0
2015-11-10 14:55:00,79.33,79.33,79.31,79.33,1755.0,61.5902,61.5902,61.5746,61.5902,1755.0
2015-11-10 15:00:00,79.33,79.34,79.32,79.33,4713.0,61.5902,61.5979,61.5824,61.5902,4713.0
2015-11-10 15:05:00,79.32,79.34,79.32,79.32,3198.0,61.5824,61.5979,61.5824,61.5824,3198.0
2015-11-10 15:10:00,79.33,79.34,79.32,79.34,2570.0,61.5902,61.5979,61.5824,61.5979,2570.0
2015-11-10 15:15:00,79.34,79.34,79.33,79.34,3648.0,61.5979,61.5979,61.5902,61.5979,3648.0
2015-11-10 15:20:00,79.34,79.34,79.33,79.33,15991.0,61.5979,61.5979,61.5902,61.5902,15991.0
2015-11-10 15:25:00,79.33,79.34,79.31,79.31,13695.0,61.5902,61.5979,61.5746,61.5746,13695.0
2015-11-10 15:30:00,79.31,79.32,79.31,79.31,3600.0,61.5746,61.5824,61.5746,61.5746,3600.0
2015-11-10 15:35:00,79.3,79.31,79.28,79.29,23795.0,61.5669,61.5746,61.5513,61.5591,23795.0
2015-11-10 15:40:00,79.29,79.29,79.28,79.29,2513.0,61.5591,61.5591,61.5513,61.5591,2513.0
2015-11-10 15:45:00,79.28,79.29,79.28,79.28,16606.0,61.5513,61.5591,61.5513,61.5513,16606.0
2015-11-10 15:50:00,79.28,79.29,79.28,79.29,51014.0,61.5513,61.5591,61.5513,61.5591,51014.0
2015-11-10 15:55:00,79.29,79.29,79.27,79.27,9050.0,61.5591,61.5591,61.5436,61.5436,9050.0
2015-11-11 09:30:00,79.32,79.34,79.3,79.33,14445.0,61.5824,61.5979,61.5669,61.5902,14445.0
2015-11-11 09:35:00,79.32,79.34,79.3,79.3,1759.0,61.5824,61.5979,61.5669,61.5669,1759.0
2015-11-11 09:40:00,79.34,79.34,79.33,79.34,1075.0,61.5979,61.5979,61.5902,61.5979,1075.0
2015-11-11 09:45:00,79.33,79.34,79.32,79.33,1081.0,61.5902,61.5979,61.5824,61.5902,1081.0
2015-11-11 09:50:00,79.33,79.34,79.32,79.32,4580.0,61.5902,61.5979,61.5824,61.5824,4580.0
2015-11-11 09:55:00,79.33,79.34,79.31,79.32,8475.0,61.5902,61.5979,61.5746,61.5824,8475.0
2015-11-11 10:00:00,79.31,79.32,79.3,79.3,14525.0,61.5746,61.5824,61.5669,61.5669,14525.0
2015-11-11 10:05:00,79.31,79.32,79.3,79.31,3227.0,61.5746,61.5824,61.5669,61.5746,3227.0
2015-11-11 10:10:00,79.31,79.33,79.31,79.33,2383.0,61.5746,61.5902,61.5746,61.5902,2383.0
2015-11-11 10:15:00,79.33,79.33,79.31,79.32,2214.0,61.5902,61.5902,61.5746,61.5824,2214.0
2015-11-11 10:20:00,79.31,79.32,79.31,79.32,4100.0,61.5746,61.5824,61.5746,61.5824,4100.0
2015-11-11 10:25:00,79.32,79.32,79.3,79.32,740.0,61.5824,61.5824,61.5669,61.5824,740.0
2015-11-11 10:30:00,79.31,79.32,79.31,79.31,1520.0,61.5746,61.5824,61.5746,61.5746,1520.0
2015-11-11 10:35:00,79.32,79.32,79.31,79.32,11163.0,61.5824,61.5824,61.5746,61.5824,11163.0
2015-11-11 10:40:00,79.32,79.32,79.31,79.32,2492.0,61.5824,61.5824,61.5746,61.5824,2492.0
2015-11-11 10:45:00,79.31,79.32,79.31,79.32,7618.0,61.5746,61.5824,61.5746,61.5824,7618.0
2015-11-11 10:50:00,79.31,79.32,79.31,79.32,1356.0,61.5746,61.5824,61.5746,61.5824,1356.0
2015-11-11 10:55:00,79.32,79.32,79.31,79.31,2220.0,61.5824,61.5824,61.5746,61.5746,2220.0
2015-11-11 11:00:00,79.32,79.35,79.31,79.33,45170.0,61.5824,61.6057,61.5746,61.5902,45170.0
2015-11-11 11:05:00,79.33,79.34,79.3,79.33,13831.0,61.5902,61.5979,61.5669,61.5902,13831.0
2015-11-11 11:10:00,79.33,79.34,79.32,79.33,6839.0,61.5902,61.5979,61.5824,61.5902,6839.0
2015-11-11 11:15:00,79.32,79.34,79.32,79.32,3251.0,61.5824,61.5979,61.5824,61.5824,3251.0
2015-11-11 11:20:00,79.33,79.33,79.32,79.33,4640.0,61.5902,61.5902,61.5824,61.5902,4640.0
2015-11-11 11:25:00,79.33,79.33,79.32,79.33,3954.0,61.5902,61.5902,61.5824,61.5902,3954.0
2015-11-11 11:30:00,79.32,79.33,79.31,79.32,7586.0,61.5824,61.5902,61.5746,61.5824,7586.0
2015-11-11 11:35:00,79.31,79.32,79.31,79.31,992.0,61.5746,61.5824,61.5746,61.5746,992.0
2015-11-11 11:40:00,79.31,79.31,79.31,79.31,0.0,61.5746,61.5746,61.5746,61.5746,0.0
2015-11-11 11:45:00,79.31,79.32,79.31,79.32,4757.0,61.5746,61.5824,61.5746,61.5824,4757.0
2015-11-11 11:50:00,79.31,79.32,79.31,79.32,432.0,61.5746,61.5824,61.5746,61.5824,432.0
2015-11-11 11:55:00,79.31,79.32,79.3,79.31,1767.0,61.5746,61.5824,61.5669,61.5746,1767.0
2015-11-11 12:00:00,79.31,79.31,79.3,79.31,1548.0,61.5746,61.5746,61.5669,61.5746,1548.0
2015-11-11 12:05:00,79.31,79.31,79.29,79.3,8875.0,61.5746,61.5746,61.5591,61.5669,8875.0
2015-11-11 12:10:00,79.31,79.31,79.31,79.31,220.0,61.5746,61.5746,61.5746,61.5746,220.0
2015-11-11 12:15:00,79.3,79.31,79.29,79.31,1598.0,61.5669,61.5746,61.5591,61.5746,1598.0
2015-11-11 12:20:00,79.3,79.31,79.3,79.3,1116.0,61.5669,61.5746,61.5669,61.5669,1116.0
2015-11-11 12:25:00,79.3,79.31,79.3,79.31,690.0,61.5669,61.5746,61.5669,61.5746,690.0
2015-11-11 12:30:00,79.31,79.31,79.3,79.31,5905.0,61.5746,61.5746,61.5669,61.5746,5905.0
2015-11-11 12:35:00,79.31,79.31,79.3,79.31,310.0,61.5746,61.5746,61.5669,61.5746,310.0
2015-11-11 12:40:00,79.3,79.31,79.3,79.3,2125.0,61.5669,61.5746,61.5669,61.5669,2125.0
2015-11-11 12:45:00,79.29,79.31,79.29,79.3,2250.0,61.5591,61.5746,61.5591,61.5669,2250.0
2015-11-11 12:50:00,79.3,79.3,79.29,79.3,5782.0,61.5669,61.5669,61.5591,61.5669,5782.0
2015-11-11 12:55:00,79.29,79.3,79.29,79.29,328.0,61.5591,61.5669,61.5591,61.5591,328.0
2015-11-11 13:00:00,79.3,79.3,79.29,79.3,821.0,61.5669,61.5669,61.5591,61.5669,821.0
2015-11-11 13:05:00,79.3,79.31,79.29,79.31,2639.0,61.5669,61.5746,61.5591,61.5746,2639.0
2015-11-11 13:10:00,79.31,79.31,79.3,79.31,217.0,61.5746,61.5746,61.5669,61.5746,217.0
2015-11-11 13:15:00,79.31,79.32,79.29,79.31,16969.0,61.5746,61.5824,61.5591,61.5746,16969.0
2015-11-11 13:20:00,79.31,79.31,79.3,79.3,337.0,61.5746,61.5746,61.5669,61.5669,337.0
2015-11-11 13:25:00,79.3,79.31,79.29,79.3,2650.0,61.5669,61.5746,61.5591,61.5669,2650.0
2015-11-11 13:30:00,79.29,79.3,79.29,79.3,1461.0,61.5591,61.5669,61.5591,61.5669,1461.0
2015-11-11 13:35:00,79.3,79.3,79.29,79.29,1692.0,61.5669,61.5669,61.5591,61.5591,1692.0
2015-11-11 13:40:00,79.29,79.3,79.29,79.3,3830.0,61.5591,61.5669,61.5591,61.5669,3830.0
2015-11-11 13:45:00,79.3,79.3,79.29,79.3,1267.0,61.5669,61.5669,61.5591,61.5669,1267.0
2015-11-11 13:50:00,79.3,79.3,79.29,79.3,1465.0,61.5669,61.5669,61.5591,61.5669,1465.0
2015-11-11 13:55:00,79.3,79.3,79.29,79.29,1941.0,61.5669,61.5669,61.5591,61.5591,1941.0
2015-11-11 14:00:00,79.29,79.3,79.29,79.3,1107.0,61.5591,61.5669,61.5591,61.5669,1107.0
2015-11-11 14:05:00,79.3,79.3,79.29,79.29,2128.0,61.5669,61.5669,61.5591,61.5591,2128.0
2015-11-11 14:10:00,79.3,79.31,79.29,79.3,26891.0,61.5669,61.5746,61.5591,61.5669,26891.0
2015-11-11 14:15:00,79.29,79.3,79.29,79.29,8311.0,61.5591,61.5669,61.5591,61.5591,8311.0
2015-11-11 14:20:00,79.29,79.3,79.29,79.29,9957.0,61.5591,61.5669,61.5591,61.5591,9957.0
2015-11-11 14:25:00,79.29,79.3,79.29,79.3,3513.0,61.5591,61.5669,61.5591,61.5669,3513.0
2015-11-11 14:30:00,79.3,79.3,79.29,79.3,505.0,61.5669,61.5669,61.5591,61.5669,505.0
2015-11-11 14:35:00,79.29,79.3,79.29,79.29,2471.0,61.5591,61.5669,61.5591,61.5591,2471.0
2015-11-11 14:40:00,79.29,79.3,79.29,79.3,803.0,61.5591,61.5669,61.5591,61.5669,803.0
2015-11-11 14:45:00,79.3,79.3,79.29,79.3,580.0,61.5669,61.5669,61.5591,61.5669,580.0
2015-11-11 14:50:00,79.3,79.3,79.29,79.29,5955.0,61.5669,61.5669,61.5591,61.5591,5955.0
2015-11-11 14:55:00,79.29,79.3,79.29,79.3,3837.0,61.5591,61.5669,61.5591,61.5669,3837.0
2015-11-11 15:00:00,79.29,79.29,79.29,79.29,135.0,61.5591,61.5591,61.5591,61.5591,135.0
2015-11-11 15:05:00,79.3,79.3,79.29,79.29,801.0,61.5669,61.5669,61.5591,61.5591,801.0
2015-11-11 15:10:00,79.29,79.3,79.29,79.3,3287.0,61.5591,61.5669,61.5591,61.5669,3287.0
2015-11-11 15:15:00,79.29,79.3,79.29,79.29,4095.0,61.5591,61.5669,61.5591,61.5591,4095.0
2015-11-11 15:20:00,79.3,79.32,79.29,79.31,5428.0,61.5669,61.5824,61.5591,61.5746,5428.0
2015-11-11 15:25:00,79.31,79.31,79.3,79.3,5102.0,61.5746,61.5746,61.5669,61.5669,5102.0
2015-11-11 15:30:00,79.3,79.31,79.3,79.31,4531.0,61.5669,61.5746,61.5669,61.5746,4531.0
2015-11-11 15:35:00,79.31,79.31,79.3,79.31,673.0,61.5746,61.5746,61.5669,61.5746,673.0
2015-11-11 15:40:00,79.31,79.31,79.3,79.31,1619.0,61.5746,61.5746,61.5669,61.5746,1619.0
2015-11-11 15:45:00,79.3,79.31,79.3,79.31,790.0,61.5669,61.5746,61.5669,61.5746,790.0
2015-11-11 15:50:00,79.3,79.31,79.3,79.3,1802.0,61.5669,61.5746,61.5669,61.5669,1802.0
2015-11-11 15:55:00,79.3,79.3,79.27,79.29,17347.0,61.5669,61.5669,61.5436,61.5591,17347.0
2015-11-12 09:30:00,79.36,79.37,79.36,79.37,18649.0,61.6135,61.6212,61.6135,61.6212,18649.0
2015-11-12 09:35:00,79.36,79.37,79.35,79.37,466.0,61.6135,61.6212,61.6057,61.6212,466.0
2015-11-12 09:40:00,79.38,79.39,79.37,79.39,2570.0,61.629,61.6367,61.6212,61.6367,2570.0
2015-11-12 09:45:00,79.39,79.39,79.37,79.39,4031.0,61.6367,61.6367,61.6212,61.6367,4031.0
2015-11-12 09:50:00,79.38,79.39,79.37,79.39,435.0,61.629,61.6367,61.6212,61.6367,435.0
2015-11-12 09:55:00,79.38,79.39,79.37,79.38,2246.0,61.629,61.6367,61.6212,61.629,2246.0
2015-11-12 10:00:00,79.39,79.39,79.37,79.38,2324.0,61.6367,61.6367,61.6212,61.629,2324.0
2015-11-12 10:05:00,79.39,79.39,79.37,79.38,4381.0,61.6367,61.6367,61.6212,61.629,4381.0
2015-11-12 10:10:00,79.38,79.39,79.37,79.37,2202.0,61.629,61.6367,61.6212,61.6212,2202.0
2015-11-12 10:15:00,79.38,79.39,79.37,79.38,765.0,61.629,61.6367,61.6212,61.629,765.0
2015-11-12 10:20:00,79.39,79.39,79.37,79.38,4352.0,61.6367,61.6367,61.6212,61.629,4352.0
2015-11-12 10:25:00,79.39,79.39,79.37,79.38,6691.0,61.6367,61.6367,61.6212,61.629,6691.0
2015-11-12 10:30:00,79.37,79.39,79.37,79.38,2133.0,61.6212,61.6367,61.6212,61.629,2133.0
2015-11-12 10:35:00,79.38,79.38,79.37,79.37,2250.0,61.629,61.629,61.6212,61.6212,2250.0
2015-11-12 10:40:00,79.38,79.38,79.37,79.37,2475.0,61.629,61.629,61.6212,61.6212,2475.0
2015-11-12 10:45:00,79.38,79.38,79.37,79.38,1732.0,61.629,61.629,61.6212,61.629,1732.0
2015-11-12 10:50:00,79.38,79.38,79.37,79.37,737.0,61.629,61.629,61.6212,61.6212,737.0
2015-11-12 10:55:00,79.37,79.38,79.37,79.38,1174.0,61.6212,61.629,61.6212,61.629,1174.0
2015-11-12 11:00:00,79.38,79.38,79.37,79.37,4855.0,61.629,61.629,61.6212,61.6212,4855.0
2015-11-12 11:05:00,79.38,79.38,79.37,79.38,8719.0,61.629,61.629,61.6212,61.629,8719.0
2015-11-12 11:10:00,79.38,79.38,79.37,79.38,2034.0,61.629,61.629,61.6212,61.629,2034.0
2015-11-12 11:15:00,79.37,79.38,79.37,79.38,2329.0,61.6212,61.629,61.6212,61.629,2329.0
2015-11-12 11:20:00,79.38,79.39,79.37,79.39,1401.0,61.629,61.6367,61.6212,61.6367,1401.0
2015-11-12 11:25:00,79.38,79.39,79.38,79.39,2255.0,61.629,61.6367,61.629,61.6367,2255.0
2015-11-12 11:30:00,79.39,79.39,79.38,79.38,4308.0,61.6367,61.6367,61.629,61.629,4308.0
2015-11-12 11:35:00,79.38,79.39,79.38,79.38,759.0,61.629,61.6367,61.629,61.629,759.0
2015-11-12 11:40:00,79.39,79.39,79.38,79.39,2442.0,61.6367,61.6367,61.629,61.6367,2442.0
2015-11-12 11:45:00,79.39,79.39,79.38,79.39,1361.0,61.6367,61.6367,61.629,61.6367,1361.0
2015-11-12 11:50:00,79.39,79.39,79.38,79.39,895.0,61.6367,61.6367,61.629,61.6367,895.0
2015-11-12 11:55:00,79.39,79.39,79.38,79.38,1139.0,61.6367,61.6367,61.629,61.629,1139.0
2015-11-12 12:00:00,79.39,79.39,79.38,79.39,944.0,61.6367,61.6367,61.629,61.6367,944.0
2015-11-12 12:05:00,79.37,79.39,79.37,79.37,2510.0,61.6212,61.6367,61.6212,61.6212,2510.0
2015-11-12 12:10:00,79.39,79.39,79.36,79.38,4812.0,61.6367,61.6367,61.6135,61.629,4812.0
2015-11-12 12:15:00,79.37,79.39,79.36,79.39,6509.0,61.6212,61.6367,61.6135,61.6367,6509.0
2015-11-12 12:20:00,79.38,79.4,79.38,79.39,9038.0,61.629,61.6445,61.629,61.6367,9038.0
2015-11-12 12:25:00,79.39,79.4,79.38,79.39,4350.0,61.6367,61.6445,61.629,61.6367,4350.0
2015-11-12 12:30:00,79.38,79.4,79.38,79.39,3681.0,61.629,61.6445,61.629,61.6367,3681.0
2015-11-12 12:35:00,79.39,79.4,79.38,79.4,8166.0,61.6367,61.6445,61.629,61.6445,8166.0
2015-11-12 12:40:00,79.39,79.4,79.38,79.38,20078.0,61.6367,61.6445,61.629,61.629,20078.0
2015-11-12 12:45:00,79.39,79.39,79.38,79.39,4210.0,61.6367,61.6367,61.629,61.6367,4210.0
2015-11-12 12:50:00,79.38,79.39,79.37,79.39,3670.0,61.629,61.6367,61.6212,61.6367,3670.0
2015-11-12 12:55:00,79.38,79.39,79.38,79.39,7281.0,61.629,61.6367,61.629,61.6367,7281.0
2015-11-12 13:00:00,79.39,79.4,79.38,79.39,1579.0,61.6367,61.6445,61.629,61.6367,1579.0
2015-11-12 13:05:00,79.4,79.4,79.39,79.4,1022.0,61.6445,61.6445,61.6367,61.6445,1022.0
2015-11-12 13:10:00,79.39,79.4,79.39,79.4,2402.0,61.6367,61.6445,61.6367,61.6445,2402.0
2015-11-12 13:15:00,79.4,79.4,79.39,79.39,2573.0,61.6445,61.6445,61.6367,61.6367,2573.0
2015-11-12 13:20:00,79.38,79.39,79.38,79.39,1349.0,61.629,61.6367,61.629,61.6367,1349.0
2015-11-12 13:25:00,79.39,79.39,79.38,79.39,111.0,61.6367,61.6367,61.629,61.6367,111.0
2015-11-12 13:30:00,79.38,79.39,79.36,79.36,18570.0,61.629,61.6367,61.6135,61.6135,18570.0
2015-11-12 13:35:00,79.37,79.38,79.36,79.37,4219.0,61.6212,61.629,61.6135,61.6212,4219.0
2015-11-12 13:40:00,79.37,79.38,79.36,79.38,1303.0,61.6212,61.629,61.6135,61.629,1303.0
2015-11-12 13:45:00,79.37,79.38,79.36,79.37,5390.0,61.6212,61.629,61.6135,61.6212,5390.0
2015-11-12 13:50:00,79.37,79.38,79.36,79.36,1612.0,61.6212,61.629,61.6135,61.6135,1612.0
2015-11-12 13:55:00,79.38,79.38,79.36,79.37,2674.0,61.629,61.629,61.6135,61.6212,2674.0
2015-11-12 14:00:00,79.37,79.38,79.36,79.37,1406.0,61.6212,61.629,61.6135,61.6212,1406.0
2015-11-12 14:05:00,79.36,79.38,79.36,79.36,2815.0,61.6135,61.629,61.6135,61.6135,2815.0
2015-11-12 14:10:00,79.36,79.37,79.36,79.37,1000.0,61.6135,61.6212,61.6135,61.6212,1000.0
2015-11-12 14:15:00,79.37,79.37,79.36,79.36,2323.0,61.6212,61.6212,61.6135,61.6135,2323.0
2015-11-12 14:20:00,79.36,79.37,79.36,79.36,2305.0,61.6135,61.6212,61.6135,61.6135,2305.0
2015-11-12 14:25:00,79.37,79.37,79.36,79.37,547.0,61.6212,61.6212,61.6135,61.6212,547.0
2015-11-12 14:30:00,79.37,79.37,79.36,79.36,2298.0,61.6212,61.6212,61.6135,61.6135,2298.0
2015-11-12 14:35:00,79.36,79.37,79.36,79.37,1939.0,61.6135,61.6212,61.6135,61.6212,1939.0
2015-11-12 14:40:00,79.37,79.37,79.36,79.36,5925.0,61.6212,61.6212,61.6135,61.6135,5925.0
2015-11-12 14:45:00,79.36,79.37,79.36,79.37,2719.0,61.6135,61.6212,61.6135,61.6212,2719.0
2015-11-12 14:50:00,79.37,79.37,79.35,79.35,9934.0,61.6212,61.6212,61.6057,61.6057,9934.0
2015-11-12 14:55:00,79.36,79.37,79.35,79.35,4572.0,61.6135,61.6212,61.6057,61.6057,4572.0
2015-11-12 15:00:00,79.36,79.36,79.35,79.36,2602.0,61.6135,61.6135,61.6057,61.6135,2602.0
2015-11-12 15:05:00,79.37,79.37,79.34,79.34,15811.0,61.6212,61.6212,61.5979,61.5979,15811.0
2015-11-12 15:10:00,79.35,79.35,79.34,79.34,2827.0,61.6057,61.6057,61.5979,61.5979,2827.0
2015-11-12 15:15:00,79.35,79.35,79.34,79.35,6561.0,61.6057,61.6057,61.5979,61.6057,6561.0
2015-11-12 15:20:00,79.35,79.35,79.34,79.34,2895.0,61.6057,61.6057,61.5979,61.5979,2895.0
2015-11-12 15:25:00,79.35,79.35,79.34,79.35,1039.0,61.6057,61.6057,61.5979,61.6057,1039.0
2015-11-12 15:30:00,79.34,79.35,79.34,79.35,4255.0,61.5979,61.6057,61.5979,61.6057,4255.0
2015-11-12 15:35:00,79.34,79.37,79.34,79.35,4222.0,61.5979,61.6212,61.5979,61.6057,4222.0
2015-11-12 15:40:00,79.35,79.37,79.35,79.36,14925.0,61.6057,61.6212,61.6057,61.6135,14925.0
2015-11-12 15:45:00,79.37,79.37,79.34,79.35,11423.0,61.6212,61.6212,61.5979,61.6057,11423.0
2015-11-12 15:50:00,79.34,79.37,79.34,79.37,3700.0,61.5979,61.6212,61.5979,61.6212,3700.0
2015-11-12 15:55:00,79.36,79.37,79.3,79.3,20551.0,61.6135,61.6212,61.5669,61.5669,20551.0
2015-11-13 09:30:00,79.42,79.42,79.31,79.36,7566.0,61.66,61.66,61.5746,61.6135,7566.0
2015-11-13 09:35:00,79.37,79.39,79.37,79.38,2503.0,61.6212,61.6367,61.6212,61.629,2503.0
2015-11-13 09:40:00,79.41,79.41,79.37,79.37,1777.0,61.6523,61.6523,61.6212,61.6212,1777.0
2015-11-13 09:45:00,79.4,79.42,79.36,79.41,2299.0,61.6445,61.66,61.6135,61.6523,2299.0
2015-11-13 09:50:00,79.42,79.43,79.41,79.41,8975.0,61.66,61.6678,61.6523,61.6523,8975.0
2015-11-13 09:55:00,79.42,79.42,79.41,79.42,1077.0,61.66,61.66,61.6523,61.66,1077.0
2015-11-13 10:00:00,79.41,79.45,79.41,79.44,10024.0,61.6523,61.6833,61.6523,61.6756,10024.0
2015-11-13 10:05:00,79.44,79.44,79.41,79.41,1489.0,61.6756,61.6756,61.6523,61.6523,1489.0
2015-11-13 10:10:00,79.42,79.43,79.42,79.42,231.0,61.66,61.6678,61.66,61.66,231.0
2015-11-13 10:15:00,79.42,79.43,79.41,79.41,8678.0,61.66,61.6678,61.6523,61.6523,8678.0
2015-11-13 10:20:00,79.42,79.43,79.41,79.42,1088.0,61.66,61.6678,61.6523,61.66,1088.0
2015-11-13 10:25:00,79.42,79.43,79.42,79.43,1460.0,61.66,61.6678,61.66,61.6678,1460.0
2015-11-13 10:30:00,79.43,79.43,79.41,79.42,1871.0,61.6678,61.6678,61.6523,61.66,1871.0
2015-11-13 10:35:00,79.42,79.43,79.41,79.43,1321.0,61.66,61.6678,61.6523,61.6678,1321.0
2015-11-13 10:40:00,79.42,79.43,79.4,79.42,4522.0,61.66,61.6678,61.6445,61.66,4522.0
2015-11-13 10:45:00,79.41,79.42,79.41,79.42,965.0,61.6523,61.66,61.6523,61.66,965.0
2015-11-13 10:50:00,79.42,79.42,79.41,79.42,1106.0,61.66,61.66,61.6523,61.66,1106.0
2015-11-13 10:55:00,79.42,79.43,79.41,79.42,1384.0,61.66,61.6678,61.6523,61.66,1384.0
2015-11-13 11:00:00,79.41,79.42,79.41,79.41,450.0,61.6523,61.66,61.6523,61.6523,450.0
2015-11-13 11:05:00,79.42,79.43,79.42,79.42,7702.0,61.66,61.6678,61.66,61.66,7702.0
2015-11-13 11:10:00,79.42,79.43,79.41,79.43,1904.0,61.66,61.6678,61.6523,61.6678,1904.0
2015-11-13 11:15:00,79.43,79.43,79.41,79.41,4728.0,61.6678,61.6678,61.6523,61.6523,4728.0
2015-11-13 11:20:00,79.42,79.43,79.42,79.42,1451.0,61.66,61.6678,61.66,61.66,1451.0
2015-11-13 11:25:00,79.43,79.43,79.42,79.43,6577.0,61.6678,61.6678,61.66,61.6678,6577.0
2015-11-13 11:30:00,79.43,79.44,79.42,79.44,4862.0,61.6678,61.6756,61.66,61.6756,4862.0
2015-11-13 11:35:00,79.44,79.44,79.43,79.44,3199.0,61.6756,61.6756,61.6678,61.6756,3199.0
2015-11-13 11:40:00,79.44,79.51,79.43,79.45,31253.0,61.6756,61.7299,61.6678,61.6833,31253.0
2015-11-13 11:45:00,79.45,79.46,79.45,79.45,3564.0,61.6833,61.6911,61.6833,61.6833,3564.0
2015-11-13 11:50:00,79.44,79.45,79.44,79.45,1195.0,61.6756,61.6833,61.6756,61.6833,1195.0
2015-11-13 11:55:00,79.45,79.45,79.44,79.45,1277.0,61.6833,61.6833,61.6756,61.6833,1277.0
2015-11-13 12:00:00,79.44,79.45,79.44,79.44,1206.0,61.6756,61.6833,61.6756,61.6756,1206.0
2015-11-13 12:05:00,79.44,79.45,79.43,79.43,40374.0,61.6756,61.6833,61.6678,61.6678,40374.0
2015-11-13 12:10:00,79.44,79.44,79.43,79.44,4320.0,61.6756,61.6756,61.6678,61.6756,4320.0
2015-11-13 12:15:00,79.44,79.44,79.43,79.44,1200.0,61.6756,61.6756,61.6678,61.6756,1200.0
2015-11-13 12:20:00,79.44,79.44,79.43,79.44,1632.0,61.6756,61.6756,61.6678,61.6756,1632.0
2015-11-13 12:25:00,79.43,79.44,79.42,79.43,5079.0,61.6678,61.6756,61.66,61.6678,5079.0
2015-11-13 12:30:00,79.43,79.43,79.43,79.43,100.0,61.6678,61.6678,61.6678,61.6678,100.0
2015-11-13 12:35:00,79.43,79.44,79.42,79.44,10656.0,61.6678,61.6756,61.66,61.6756,10656.0
2015-11-13 12:40:00,79.44,79.45,79.44,79.45,7996.0,61.6756,61.6833,61.6756,61.6833,7996.0
2015-11-13 12:45:00,79.45,79.45,79.44,79.44,11811.0,61.6833,61.6833,61.6756,61.6756,11811.0
2015-11-13 12:50:00,79.44,79.44,79.43,79.44,1656.0,61.6756,61.6756,61.6678,61.6756,1656.0
2015-11-13 12:55:00,79.43,79.44,79.43,79.43,5208.0,61.6678,61.6756,61.6678,61.6678,5208.0
2015-11-13 13:00:00,79.44,79.44,79.42,79.43,8011.0,61.6756,61.6756,61.66,61.6678,8011.0
2015-11-13 13:05:00,79.43,79.43,79.42,79.43,2051.0,61.6678,61.6678,61.66,61.6678,2051.0
2015-11-13 13:10:00,79.42,79.43,79.42,79.42,6144.0,61.66,61.6678,61.66,61.66,6144.0
2015-11-13 13:15:00,79.43,79.44,79.42,79.43,11149.0,61.6678,61.6756,61.66,61.6678,11149.0
2015-11-13 13:20:00,79.45,79.45,79.44,79.45,1925.0,61.6833,61.6833,61.6756,61.6833,1925.0
2015-11-13 13:25:00,79.45,79.46,79.44,79.46,4056.0,61.6833,61.6911,61.6756,61.6911,4056.0
2015-11-13 13:30:00,79.46,79.46,79.45,79.45,4032.0,61.6911,61.6911,61.6833,61.6833,4032.0
2015-11-13 13:35:00,79.46,79.46,79.45,79.45,1890.0,61.6911,61.6911,61.6833,61.6833,1890.0
2015-11-13 13:40:00,79.46,79.46,79.45,79.46,1378.0,61.6911,61.6911,61.6833,61.6911,1378.0
2015-11-13 13:45:00,79.46,79.46,79.45,79.45,2717.0,61.6911,61.6911,61.6833,61.6833,2717.0
2015-11-13 13:50:00,79.46,79.46,79.45,79.46,1954.0,61.6911,61.6911,61.6833,61.6911,1954.0
2015-11-13 13:55:00,79.45,79.46,79.45,79.46,4935.0,61.6833,61.6911,61.6833,61.6911,4935.0
2015-11-13 14:00:00,79.46,79.46,79.45,79.46,2888.0,61.6911,61.6911,61.6833,61.6911,2888.0
2015-11-13 14:05:00,79.46,79.46,79.45,79.46,2120.0,61.6911,61.6911,61.6833,61.6911,2120.0
2015-11-13 14:10:00,79.46,79.46,79.45,79.45,3393.0,61.6911,61.6911,61.6833,61.6833,3393.0
2015-11-13 14:15:00,79.46,79.46,79.45,79.46,1640.0,61.6911,61.6911,61.6833,61.6911,1640.0
2015-11-13 14:20:00,79.45,79.46,79.45,79.46,3144.0,61.6833,61.6911,61.6833,61.6911,3144.0
2015-11-13 14:25:00,79.45,79.46,79.45,79.46,3735.0,61.6833,61.6911,61.6833,61.6911,3735.0
2015-11-13 14:30:00,79.45,79.47,79.45,79.46,2487.0,61.6833,61.6989,61.6833,61.6911,2487.0
2015-11-13 14:35:00,79.47,79.47,79.46,79.47,5225.0,61.6989,61.6989,61.6911,61.6989,5225.0
2015-11-13 14:40:00,79.47,79.47,79.45,79.46,10621.0,61.6989,61.6989,61.6833,61.6911,10621.0
2015-11-13 14:45:00,79.45,79.46,79.45,79.45,418.0,61.6833,61.6911,61.6833,61.6833,418.0
2015-11-13 14:50:00,79.46,79.46,79.45,79.46,654.0,61.6911,61.6911,61.6833,61.6911,654.0
2015-11-13 14:55:00,79.46,79.46,79.44,79.44,7280.0,61.6911,61.6911,61.6756,61.6756,7280.0
2015-11-13 15:00:00,79.45,79.46,79.44,79.44,13803.0,61.6833,61.6911,61.6756,61.6756,13803.0
2015-11-13 15:05:00,79.45,79.46,79.44,79.46,1136.0,61.6833,61.6911,61.6756,61.6911,1136.0
2015-11-13 15:10:00,79.46,79.47,79.46,79.47,8911.0,61.6911,61.6989,61.6911,61.6989,8911.0
2015-11-13 15:15:00,79.47,79.48,79.46,79.47,7608.0,61.6989,61.7066,61.6911,61.6989,7608.0
2015-11-13 15:20:00,79.46,79.47,79.43,79.45,13299.0,61.6911,61.6989,61.6678,61.6833,13299.0
2015-11-13 15:25:00,79.46,79.47,79.45,79.47,3064.0,61.6911,61.6989,61.6833,61.6989,3064.0
2015-11-13 15:30:00,79.47,79.47,79.46,79.46,5007.0,61.6989,61.6989,61.6911,61.6911,5007.0
2015-11-13 15:35:00,79.47,79.47,79.46,79.47,2142.0,61.6989,61.6989,61.6911,61.6989,2142.0
2015-11-13 15:40:00,79.47,79.48,79.46,79.48,11143.0,61.6989,61.7066,61.6911,61.7066,11143.0
2015-11-13 15:45:00,79.47,79.48,79.47,79.48,5958.0,61.6989,61.7066,61.6989,61.7066,5958.0
2015-11-13 15:50:00,79.48,79.48,79.47,79.48,8900.0,61.7066,61.7066,61.6989,61.7066,8900.0
2015-11-13 15:55:00,79.48,79.48,79.47,79.47,4036.0,61.7066,61.7066,61.6989,61.6989,4036.0
2015-11-16 09:30:00,79.53,79.53,79.48,79.49,9247.0,61.7454,61.7454,61.7066,61.7144,9247.0
2015-11-16 09:35:00,79.46,79.52,79.46,79.5,9439.0,61.6911,61.7377,61.6911,61.7221,9439.0
2015-11-16 09:40:00,79.52,79.53,79.5,79.52,4387.0,61.7377,61.7454,61.7221,61.7377,4387.0
2015-11-16 09:45:00,79.5,79.52,79.5,79.52,1569.0,61.7221,61.7377,61.7221,61.7377,1569.0
2015-11-16 09:50:00,79.52,79.53,79.51,79.53,3212.0,61.7377,61.7454,61.7299,61.7454,3212.0
2015-11-16 09:55:00,79.53,79.53,79.51,79.52,2370.0,61.7454,61.7454,61.7299,61.7377,2370.0
2015-11-16 10:00:00,79.51,79.51,79.51,79.51,100.0,61.7299,61.7299,61.7299,61.7299,100.0
2015-11-16 10:05:00,79.51,79.52,79.48,79.5,3044.0,61.7299,61.7377,61.7066,61.7221,3044.0
2015-11-16 10:10:00,79.5,79.51,79.49,79.49,1770.0,61.7221,61.7299,61.7144,61.7144,1770.0
2015-11-16 10:15:00,79.52,79.52,79.49,79.51,2064.0,61.7377,61.7377,61.7144,61.7299,2064.0
2015-11-16 10:20:00,79.5,79.52,79.5,79.5,5715.0,61.7221,61.7377,61.7221,61.7221,5715.0
2015-11-16 10:25:00,79.48,79.5,79.48,79.5,2500.0,61.7066,61.7221,61.7066,61.7221,2500.0
2015-11-16 10:30:00,79.5,79.52,79.48,79.52,9552.0,61.7221,61.7377,61.7066,61.7377,9552.0
2015-11-16 10:35:00,79.48,79.5,79.48,79.49,4821.0,61.7066,61.7221,61.7066,61.7144,4821.0
2015-11-16 10:40:00,79.5,79.5,79.48,79.49,11007.0,61.7221,61.7221,61.7066,61.7144,11007.0
2015-11-16 10:45:00,79.5,79.5,79.48,79.5,1980.0,61.7221,61.7221,61.7066,61.7221,1980.0
2015-11-16 10:50:00,79.5,79.52,79.5,79.52,1864.0,61.7221,61.7377,61.7221,61.7377,1864.0
2015-11-16 10:55:00,79.52,79.52,79.5,79.52,7895.0,61.7377,61.7377,61.7221,61.7377,7895.0
2015-11-16 11:00:00,79.52,79.53,79.5,79.52,3532.0,61.7377,61.7454,61.7221,61.7377,3532.0
2015-11-16 11:05:00,79.52,79.52,79.5,79.52,2658.0,61.7377,61.7377,61.7221,61.7377,2658.0
2015-11-16 11:10:00,79.5,79.52,79.5,79.5,5748.0,61.7221,61.7377,61.7221,61.7221,5748.0
2015-11-16 11:15:00,79.52,79.53,79.51,79.52,1338.0,61.7377,61.7454,61.7299,61.7377,1338.0
2015-11-16 11:20:00,79.53,79.53,79.51,79.53,2504.0,61.7454,61.7454,61.7299,61.7454,2504.0
2015-11-16 11:25:00,79.53,79.54,79.52,79.54,9096.0,61.7454,61.7532,61.7377,61.7532,9096.0
2015-11-16 11:30:00,79.54,79.54,79.52,79.54,3118.0,61.7532,61.7532,61.7377,61.7532,3118.0
2015-11-16 11:35:00,79.53,79.54,79.53,79.54,4187.0,61.7454,61.7532,61.7454,61.7532,4187.0
2015-11-16 11:40:00,79.54,79.55,79.53,79.54,4512.0,61.7532,61.761,61.7454,61.7532,4512.0
2015-11-16 11:45:00,79.53,79.54,79.53,79.54,1739.0,61.7454,61.7532,61.7454,61.7532,1739.0
2015-11-16 11:50:00,79.54,79.55,79.53,79.54,4084.0,61.7532,61.761,61.7454,61.7532,4084.0
2015-11-16 11:55:00,79.54,79.55,79.53,79.54,4366.0,61.7532,61.761,61.7454,61.7532,4366.0
2015-11-16 12:00:00,79.53,79.54,79.53,79.53,538.0,61.7454,61.7532,61.7454,61.7454,538.0
2015-11-16 12:05:00,79.53,79.54,79.52,79.53,1965.0,61.7454,61.7532,61.7377,61.7454,1965.0
2015-11-16 12:10:00,79.53,79.53,79.52,79.53,1739.0,61.7454,61.7454,61.7377,61.7454,1739.0
2015-11-16 12:15:00,79.53,79.53,79.51,79.52,735.0,61.7454,61.7454,61.7299,61.7377,735.0
2015-11-16 12:20:00,79.52,79.53,79.51,79.51,1724.0,61.7377,61.7454,61.7299,61.7299,1724.0
2015-11-16 12:25:00,79.52,79.53,79.51,79.51,1462.0,61.7377,61.7454,61.7299,61.7299,1462.0
2015-11-16 12:30:00,79.53,79.53,79.51,79.51,6029.0,61.7454,61.7454,61.7299,61.7299,6029.0
2015-11-16 12:35:00,79.53,79.53,79.51,79.51,3089.0,61.7454,61.7454,61.7299,61.7299,3089.0
2015-11-16 12:40:00,79.51,79.51,79.51,79.51,0.0,61.7299,61.7299,61.7299,61.7299,0.0
2015-11-16 12:45:00,79.52,79.53,79.51,79.53,1673.0,61.7377,61.7454,61.7299,61.7454,1673.0
2015-11-16 12:50:00,79.53,79.53,79.51,79.51,1384.0,61.7454,61.7454,61.7299,61.7299,1384.0
2015-11-16 12:55:00,79.53,79.53,79.51,79.51,10373.0,61.7454,61.7454,61.7299,61.7299,10373.0
2015-11-16 13:00:00,79.53,79.53,79.51,79.52,7539.0,61.7454,61.7454,61.7299,61.7377,7539.0
2015-11-16 13:05:00,79.52,79.52,79.48,79.5,28872.0,61.7377,61.7377,61.7066,61.7221,28872.0
2015-11-16 13:10:00,79.5,79.53,79.47,79.49,57770.0,61.7221,61.7454,61.6989,61.7144,57770.0
2015-11-16 13:15:00,79.49,79.53,79.48,79.52,30169.0,61.7144,61.7454,61.7066,61.7377,30169.0
2015-11-16 13:20:00,79.51,79.52,79.49,79.49,59148.0,61.7299,61.7377,61.7144,61.7144,59148.0
2015-11-16 13:25:00,79.49,79.5,79.49,79.5,15097.0,61.7144,61.7221,61.7144,61.7221,15097.0
2015-11-16 13:30:00,79.5,79.53,79.49,79.51,34554.0,61.7221,61.7454,61.7144,61.7299,34554.0
2015-11-16 13:35:00,79.5,79.52,79.5,79.51,7679.0,61.7221,61.7377,61.7221,61.7299,7679.0
2015-11-16 13:40:00,79.51,79.53,79.5,79.52,18596.0,61.7299,61.7454,61.7221,61.7377,18596.0
2015-11-16 13:45:00,79.52,79.53,79.5,79.52,12460.0,61.7377,61.7454,61.7221,61.7377,12460.0
2015-11-16 13:50:00,79.53,79.54,79.52,79.52,29496.0,61.7454,61.7532,61.7377,61.7377,29496.0
2015-11-16 13:55:00,79.52,79.54,79.52,79.53,9910.0,61.7377,61.7532,61.7377,61.7454,9910.0
2015-11-16 14:00:00,79.54,79.55,79.52,79.54,67382.0,61.7532,61.761,61.7377,61.7532,67382.0
2015-11-16 14:05:00,79.53,79.55,79.53,79.55,7985.0,61.7454,61.761,61.7454,61.761,7985.0
2015-11-16 14:10:00,79.54,79.55,79.52,79.52,51063.0,61.7532,61.761,61.7377,61.7377,51063.0
2015-11-16 14:15:00,79.53,79.54,79.52,79.53,8024.0,61.7454,61.7532,61.7377,61.7454,8024.0
2015-11-16 14:20:00,79.54,79.54,79.53,79.54,4408.0,61.7532,61.7532,61.7454,61.7532,4408.0
2015-11-16 14:25:00,79.53,79.55,79.53,79.55,6478.0,61.7454,61.761,61.7454,61.761,6478.0
2015-11-16 14:30:00,79.53,79.54,79.5,79.51,25020.0,61.7454,61.7532,61.7221,61.7299,25020.0
2015-11-16 14:35:00,79.52,79.54,79.51,79.53,24061.0,61.7377,61.7532,61.7299,61.7454,24061.0
2015-11-16 14:40:00,79.53,79.54,79.52,79.54,2692.0,61.7454,61.7532,61.7377,61.7532,2692.0
2015-11-16 14:45:00,79.52,79.54,79.52,79.52,1112.0,61.7377,61.7532,61.7377,61.7377,1112.0
2015-11-16 14:50:00,79.54,79.54,79.52,79.53,3412.0,61.7532,61.7532,61.7377,61.7454,3412.0
2015-11-16 14:55:00,79.53,79.53,79.52,79.52,2529.0,61.7454,61.7454,61.7377,61.7377,2529.0
2015-11-16 15:00:00,79.53,79.53,79.51,79.51,25623.0,61.7454,61.7454,61.7299,61.7299,25623.0
2015-11-16 15:05:00,79.51,79.51,79.49,79.51,13468.0,61.7299,61.7299,61.7144,61.7299,13468.0
2015-11-16 15:10:00,79.51,79.52,79.5,79.52,3998.0,61.7299,61.7377,61.7221,61.7377,3998.0
2015-11-16 15:15:00,79.52,79.52,79.51,79.52,3981.0,61.7377,61.7377,61.7299,61.7377,3981.0
2015-11-16 15:20:00,79.51,79.53,79.51,79.51,8797.0,61.7299,61.7454,61.7299,61.7299,8797.0
2015-11-16 15:25:00,79.51,79.53,79.51,79.52,7675.0,61.7299,61.7454,61.7299,61.7377,7675.0
2015-11-16 15:30:00,79.52,79.54,79.52,79.52,3903.0,61.7377,61.7532,61.7377,61.7377,3903.0
2015-11-16 15:35:00,79.53,79.54,79.52,79.53,2268.0,61.7454,61.7532,61.7377,61.7454,2268.0
2015-11-16 15:40:00,79.52,79.54,79.52,79.53,7421.0,61.7377,61.7532,61.7377,61.7454,7421.0
2015-11-16 15:45:00,79.53,79.54,79.52,79.53,10938.0,61.7454,61.7532,61.7377,61.7454,10938.0
2015-11-16 15:50:00,79.54,79.54,79.53,79.53,6974.0,61.7532,61.7532,61.7454,61.7454,6974.0
2015-11-16 15:55:00,79.54,79.55,79.53,79.55,19158.0,61.7532,61.761,61.7454,61.761,19158.0
2015-11-17 09:30:00,79.51,79.54,79.5,79.53,46040.0,61.7299,61.7532,61.7221,61.7454,46040.0
2015-11-17 09:35:00,79.52,79.53,79.51,79.52,8260.0,61.7377,61.7454,61.7299,61.7377,8260.0
2015-11-17 09:40:00,79.51,79.53,79.51,79.53,7884.0,61.7299,61.7454,61.7299,61.7454,7884.0
2015-11-17 09:45:00,79.54,79.54,79.52,79.53,1361.0,61.7532,61.7532,61.7377,61.7454,1361.0
2015-11-17 09:50:00,79.52,79.53,79.52,79.53,2835.0,61.7377,61.7454,61.7377,61.7454,2835.0
2015-11-17 09:55:00,79.52,79.53,79.51,79.52,3282.0,61.7377,61.7454,61.7299,61.7377,3282.0
2015-11-17 10:00:00,79.51,79.52,79.51,79.52,1808.0,61.7299,61.7377,61.7299,61.7377,1808.0
2015-11-17 10:05:00,79.51,79.52,79.5,79.5,4052.0,61.7299,61.7377,61.7221,61.7221,4052.0
2015-11-17 10:10:00,79.5,79.51,79.5,79.5,4470.0,61.7221,61.7299,61.7221,61.7221,4470.0
2015-11-17 10:15:00,79.5,79.51,79.5,79.51,1685.0,61.7221,61.7299,61.7221,61.7299,1685.0
2015-11-17 10:20:00,79.5,79.51,79.5,79.51,1648.0,61.7221,61.7299,61.7221,61.7299,1648.0
2015-11-17 10:25:00,79.51,79.51,79.5,79.51,370.0,61.7299,61.7299,61.7221,61.7299,370.0
2015-11-17 10:30:00,79.5,79.51,79.49,79.5,4070.0,61.7221,61.7299,61.7144,61.7221,4070.0
2015-11-17 10:35:00,79.49,79.5,79.46,79.46,38506.0,61.7144,61.7221,61.6911,61.6911,38506.0
2015-11-17 10:40:00,79.45,79.49,79.45,79.49,6898.0,61.6833,61.7144,61.6833,61.7144,6898.0
2015-11-17 10:45:00,79.47,79.49,79.47,79.49,5726.0,61.6989,61.7144,61.6989,61.7144,5726.0
2015-11-17 10:50:00,79.5,79.5,79.48,79.48,10475.0,61.7221,61.7221,61.7066,61.7066,10475.0
2015-11-17 10:55:00,79.49,79.5,79.47,79.47,15621.0,61.7144,61.7221,61.6989,61.6989,15621.0
2015-11-17 11:00:00,79.48,79.49,79.47,79.48,1190.0,61.7066,61.7144,61.6989,61.7066,1190.0
2015-11-17 11:05:00,79.49,79.5,79.49,79.49,1280.0,61.7144,61.7221,61.7144,61.7144,1280.0
2015-11-17 11:10:00,79.5,79.5,79.48,79.48,3928.0,61.7221,61.7221,61.7066,61.7066,3928.0
2015-11-17 11:15:00,79.49,79.5,79.47,79.48,37450.0,61.7144,61.7221,61.6989,61.7066,37450.0
2015-11-17 11:20:00,79.49,79.5,79.49,79.49,2034.0,61.7144,61.7221,61.7144,61.7144,2034.0
2015-11-17 11:25:00,79.5,79.5,79.49,79.49,3277.0,61.7221,61.7221,61.7144,61.7144,3277.0
2015-11-17 11:30:00,79.49,79.5,79.48,79.49,11601.0,61.7144,61.7221,61.7066,61.7144,11601.0
2015-11-17 11:35:00,79.49,79.49,79.47,79.47,4628.0,61.7144,61.7144,61.6989,61.6989,4628.0
2015-11-17 11:40:00,79.47,79.48,79.47,79.47,1781.0,61.6989,61.7066,61.6989,61.6989,1781.0
2015-11-17 11:45:00,79.47,79.48,79.47,79.48,2675.0,61.6989,61.7066,61.6989,61.7066,2675.0
2015-11-17 11:50:00,79.48,79.49,79.47,79.48,9851.0,61.7066,61.7144,61.6989,61.7066,9851.0
2015-11-17 11:55:00,79.49,79.49,79.48,79.48,2600.0,61.7144,61.7144,61.7066,61.7066,2600.0
2015-11-17 12:00:00,79.49,79.49,79.48,79.49,1833.0,61.7144,61.7144,61.7066,61.7144,1833.0
2015-11-17 12:05:00,79.48,79.5,79.48,79.49,6975.0,61.7066,61.7221,61.7066,61.7144,6975.0
2015-11-17 12:10:00,79.49,79.51,79.49,79.51,6721.0,61.7144,61.7299,61.7144,61.7299,6721.0
2015-11-17 12:15:00,79.5,79.53,79.5,79.51,4098.0,61.7221,61.7454,61.7221,61.7299,4098.0
2015-11-17 12:20:00,79.51,79.53,79.51,79.52,7295.0,61.7299,61.7454,61.7299,61.7377,7295.0
2015-11-17 12:25:00,79.51,79.53,79.51,79.53,9122.0,61.7299,61.7454,61.7299,61.7454,9122.0
2015-11-17 12:30:00,79.52,79.53,79.52,79.52,5915.0,61.7377,61.7454,61.7377,61.7377,5915.0
2015-11-17 12:35:00,79.52,79.54,79.52,79.52,5130.0,61.7377,61.7532,61.7377,61.7377,5130.0
2015-11-17 12:40:00,79.52,79.53,79.51,79.51,6524.0,61.7377,61.7454,61.7299,61.7299,6524.0
2015-11-17 12:45:00,79.51,79.52,79.5,79.5,14637.0,61.7299,61.7377,61.7221,61.7221,14637.0
2015-11-17 12:50:00,79.5,79.5,79.49,79.5,12237.0,61.7221,61.7221,61.7144,61.7221,12237.0
2015-11-17 12:55:00,79.51,79.51,79.5,79.5,934.0,61.7299,61.7299,61.7221,61.7221,934.0
2015-11-17 13:00:00,79.5,79.51,79.5,79.5,769.0,61.7221,61.7299,61.7221,61.7221,769.0
2015-11-17 13:05:00,79.51,79.51,79.49,79.5,13351.0,61.7299,61.7299,61.7144,61.7221,13351.0
2015-11-17 13:10:00,79.49,79.53,79.49,79.5,10434.0,61.7144,61.7454,61.7144,61.7221,10434.0
2015-11-17 13:15:00,79.51,79.51,79.5,79.5,1757.0,61.7299,61.7299,61.7221,61.7221,1757.0
2015-11-17 13:20:00,79.5,79.52,79.5,79.51,4771.0,61.7221,61.7377,61.7221,61.7299,4771.0
2015-11-17 13:25:00,79.51,79.52,79.5,79.5,15774.0,61.7299,61.7377,61.7221,61.7221,15774.0
2015-11-17 13:30:00,79.5,79.52,79.5,79.5,12963.0,61.7221,61.7377,61.7221,61.7221,12963.0
2015-11-17 13:35:00,79.5,79.51,79.5,79.5,2792.0,61.7221,61.7299,61.7221,61.7221,2792.0
2015-11-17 13:40:00,79.5,79.52,79.5,79.5,13112.0,61.7221,61.7377,61.7221,61.7221,13112.0
2015-11-17 13:45:00,79.51,79.52,79.5,79.51,18238.0,61.7299,61.7377,61.7221,61.7299,18238.0
2015-11-17 13:50:00,79.51,79.51,79.5,79.51,2458.0,61.7299,61.7299,61.7221,61.7299,2458.0
2015-11-17 13:55:00,79.5,79.52,79.5,79.52,3222.0,61.7221,61.7377,61.7221,61.7377,3222.0
2015-11-17 14:00:00,79.51,79.52,79.5,79.5,25457.0,61.7299,61.7377,61.7221,61.7221,25457.0
2015-11-17 14:05:00,79.51,79.53,79.5,79.51,27153.0,61.7299,61.7454,61.7221,61.7299,27153.0
2015-11-17 14:10:00,79.51,79.51,79.5,79.51,1992.0,61.7299,61.7299,61.7221,61.7299,1992.0
2015-11-17 14:15:00,79.51,79.51,79.5,79.51,2328.0,61.7299,61.7299,61.7221,61.7299,2328.0
2015-11-17 14:20:00,79.51,79.51,79.5,79.5,18811.0,61.7299,61.7299,61.7221,61.7221,18811.0
2015-11-17 14:25:00,79.51,79.52,79.49,79.52,6741.0,61.7299,61.7377,61.7144,61.7377,6741.0
2015-11-17 14:30:00,79.52,79.53,79.51,79.53,7264.0,61.7377,61.7454,61.7299,61.7454,7264.0
2015-11-17 14:35:00,79.53,79.53,79.52,79.52,6625.0,61.7454,61.7454,61.7377,61.7377,6625.0
2015-11-17 14:40:00,79.53,79.53,79.51,79.52,8367.0,61.7454,61.7454,61.7299,61.7377,8367.0
2015-11-17 14:45:00,79.51,79.52,79.51,79.52,3031.0,61.7299,61.7377,61.7299,61.7377,3031.0
2015-11-17 14:50:00,79.52,79.53,79.52,79.53,4145.0,61.7377,61.7454,61.7377,61.7454,4145.0
2015-11-17 14:55:00,79.53,79.53,79.52,79.53,1010.0,61.7454,61.7454,61.7377,61.7454,1010.0
2015-11-17 15:00:00,79.52,79.54,79.52,79.54,5918.0,61.7377,61.7532,61.7377,61.7532,5918.0
2015-11-17 15:05:00,79.54,79.54,79.51,79.52,8553.0,61.7532,61.7532,61.7299,61.7377,8553.0
2015-11-17 15:10:00,79.52,79.54,79.51,79.53,20222.0,61.7377,61.7532,61.7299,61.7454,20222.0
2015-11-17 15:15:00,79.51,79.53,79.51,79.52,5647.0,61.7299,61.7454,61.7299,61.7377,5647.0
2015-11-17 15:20:00,79.51,79.53,79.51,79.53,8684.0,61.7299,61.7454,61.7299,61.7454,8684.0
2015-11-17 15:25:00,79.52,79.53,79.52,79.53,12493.0,61.7377,61.7454,61.7377,61.7454,12493.0
2015-11-17 15:30:00,79.53,79.53,79.51,79.52,7687.0,61.7454,61.7454,61.7299,61.7377,7687.0
2015-11-17 15:35:00,79.53,79.53,79.51,79.53,2966.0,61.7454,61.7454,61.7299,61.7454,2966.0
2015-11-17 15:40:00,79.52,79.53,79.51,79.51,12129.0,61.7377,61.7454,61.7299,61.7299,12129.0
2015-11-17 15:45:00,79.51,79.52,79.5,79.51,3655.0,61.7299,61.7377,61.7221,61.7299,3655.0
2015-11-17 15:50:00,79.51,79.53,79.51,79.52,3996.0,61.7299,61.7454,61.7299,61.7377,3996.0
2015-11-17 15:55:00,79.53,79.54,79.52,79.54,18937.0,61.7454,61.7532,61.7377,61.7532,18937.0
2015-11-18 09:30:00,79.52,79.54,79.5,79.52,16553.0,61.7377,61.7532,61.7221,61.7377,16553.0
2015-11-18 09:35:00,79.54,79.55,79.52,79.54,3402.0,61.7532,61.761,61.7377,61.7532,3402.0
2015-11-18 09:40:00,79.54,79.54,79.51,79.52,4847.0,61.7532,61.7532,61.7299,61.7377,4847.0
2015-11-18 09:45:00,79.52,79.55,79.52,79.52,3455.0,61.7377,61.761,61.7377,61.7377,3455.0
2015-11-18 09:50:00,79.53,79.53,79.51,79.52,4153.0,61.7454,61.7454,61.7299,61.7377,4153.0
2015-11-18 09:55:00,79.52,79.53,79.51,79.53,2128.0,61.7377,61.7454,61.7299,61.7454,2128.0
2015-11-18 10:00:00,79.52,79.53,79.51,79.52,4041.0,61.7377,61.7454,61.7299,61.7377,4041.0
2015-11-18 10:05:00,79.52,79.53,79.52,79.53,2471.0,61.7377,61.7454,61.7377,61.7454,2471.0
2015-11-18 10:10:00,79.53,79.53,79.52,79.53,3895.0,61.7454,61.7454,61.7377,61.7454,3895.0
2015-11-18 10:15:00,79.53,79.53,79.52,79.53,14879.0,61.7454,61.7454,61.7377,61.7454,14879.0
2015-11-18 10:20:00,79.53,79.53,79.51,79.51,2014.0,61.7454,61.7454,61.7299,61.7299,2014.0
2015-11-18 10:25:00,79.52,79.53,79.51,79.53,4638.0,61.7377,61.7454,61.7299,61.7454,4638.0
2015-11-18 10:30:00,79.52,79.53,79.51,79.52,6449.0,61.7377,61.7454,61.7299,61.7377,6449.0
2015-11-18 10:35:00,79.52,79.53,79.51,79.53,9087.0,61.7377,61.7454,61.7299,61.7454,9087.0
2015-11-18 10:40:00,79.52,79.53,79.52,79.53,3919.0,61.7377,61.7454,61.7377,61.7454,3919.0
2015-11-18 10:45:00,79.53,79.54,79.52,79.54,3333.0,61.7454,61.7532,61.7377,61.7532,3333.0
2015-11-18 10:50:00,79.55,79.55,79.53,79.54,7089.0,61.761,61.761,61.7454,61.7532,7089.0
2015-11-18 10:55:00,79.54,79.54,79.53,79.54,2859.0,61.7532,61.7532,61.7454,61.7532,2859.0
2015-11-18 11:00:00,79.54,79.54,79.53,79.53,6592.0,61.7532,61.7532,61.7454,61.7454,6592.0
2015-11-18 11:05:00,79.54,79.55,79.53,79.54,5376.0,61.7532,61.761,61.7454,61.7532,5376.0
2015-11-18 11:10:00,79.54,79.55,79.53,79.55,5173.0,61.7532,61.761,61.7454,61.761,5173.0
2015-11-18 11:15:00,79.54,79.55,79.53,79.55,5363.0,61.7532,61.761,61.7454,61.761,5363.0
2015-11-18 11:20:00,79.54,79.55,79.54,79.54,1773.0,61.7532,61.761,61.7532,61.7532,1773.0
2015-11-18 11:25:00,79.54,79.56,79.54,79.56,8247.0,61.7532,61.7687,61.7532,61.7687,8247.0
2015-11-18 11:30:00,79.55,79.56,79.54,79.54,5258.0,61.761,61.7687,61.7532,61.7532,5258.0
2015-11-18 11:35:00,79.55,79.56,79.54,79.55,6396.0,61.761,61.7687,61.7532,61.761,6396.0
2015-11-18 11:40:00,79.55,79.56,79.54,79.55,2661.0,61.761,61.7687,61.7532,61.761,2661.0
2015-11-18 11:45:00,79.56,79.56,79.54,79.56,14300.0,61.7687,61.7687,61.7532,61.7687,14300.0
2015-11-18 11:50:00,79.56,79.56,79.55,79.55,4576.0,61.7687,61.7687,61.761,61.761,4576.0
2015-11-18 11:55:00,79.56,79.57,79.55,79.57,7850.0,61.7687,61.7765,61.761,61.7765,7850.0
2015-11-18 12:00:00,79.57,79.57,79.56,79.56,4033.0,61.7765,61.7765,61.7687,61.7687,4033.0
2015-11-18 12:05:00,79.57,79.57,79.55,79.57,6867.0,61.7765,61.7765,61.761,61.7765,6867.0
2015-11-18 12:10:00,79.57,79.57,79.56,79.57,2128.0,61.7765,61.7765,61.7687,61.7765,2128.0
2015-11-18 12:15:00,79.57,79.57,79.53,79.54,8158.0,61.7765,61.7765,61.7454,61.7532,8158.0
2015-11-18 12:20:00,79.54,79.57,79.54,79.57,4896.0,61.7532,61.7765,61.7532,61.7765,4896.0
2015-11-18 12:25:00,79.57,79.57,79.56,79.56,2264.0,61.7765,61.7765,61.7687,61.7687,2264.0
2015-11-18 12:30:00,79.57,79.57,79.56,79.57,2676.0,61.7765,61.7765,61.7687,61.7765,2676.0
2015-11-18 12:35:00,79.57,79.57,79.56,79.56,3355.0,61.7765,61.7765,61.7687,61.7687,3355.0
2015-11-18 12:40:00,79.57,79.58,79.56,79.58,50931.0,61.7765,61.7843,61.7687,61.7843,50931.0
2015-11-18 12:45:00,79.58,79.58,79.57,79.57,3765.0,61.7843,61.7843,61.7765,61.7765,3765.0
2015-11-18 12:50:00,79.58,79.58,79.56,79.57,4488.0,61.7843,61.7843,61.7687,61.7765,4488.0
2015-11-18 12:55:00,79.57,79.57,79.56,79.57,3737.0,61.7765,61.7765,61.7687,61.7765,3737.0
2015-11-18 13:00:00,79.56,79.57,79.56,79.56,1266.0,61.7687,61.7765,61.7687,61.7687,1266.0
2015-11-18 13:05:00,79.57,79.57,79.56,79.56,10664.0,61.7765,61.7765,61.7687,61.7687,10664.0
2015-11-18 13:10:00,79.56,79.57,79.56,79.56,3108.0,61.7687,61.7765,61.7687,61.7687,3108.0
2015-11-18 13:15:00,79.56,79.57,79.56,79.56,6985.0,61.7687,61.7765,61.7687,61.7687,6985.0
2015-11-18 13:20:00,79.56,79.57,79.56,79.57,5180.0,61.7687,61.7765,61.7687,61.7765,5180.0
2015-11-18 13:25:00,79.57,79.58,79.56,79.58,19010.0,61.7765,61.7843,61.7687,61.7843,19010.0
2015-11-18 13:30:00,79.57,79.58,79.57,79.58,9694.0,61.7765,61.7843,61.7765,61.7843,9694.0
2015-11-18 13:35:00,79.58,79.58,79.55,79.56,26982.0,61.7843,61.7843,61.761,61.7687,26982.0
2015-11-18 13:40:00,79.56,79.59,79.56,79.57,54407.0,61.7687,61.792,61.7687,61.7765,54407.0
2015-11-18 13:45:00,79.58,79.58,79.57,79.57,8067.0,61.7843,61.7843,61.7765,61.7765,8067.0
2015-11-18 13:50:00,79.57,79.58,79.56,79.56,4408.0,61.7765,61.7843,61.7687,61.7687,4408.0
2015-11-18 13:55:00,79.57,79.57,79.56,79.57,6175.0,61.7765,61.7765,61.7687,61.7765,6175.0
2015-11-18 14:00:00,79.57,79.57,79.56,79.57,6119.0,61.7765,61.7765,61.7687,61.7765,6119.0
2015-11-18 14:05:00,79.57,79.59,79.56,79.58,11438.0,61.7765,61.792,61.7687,61.7843,11438.0
2015-11-18 14:10:00,79.59,79.6,79.58,79.59,23863.0,61.792,61.7998,61.7843,61.792,23863.0
2015-11-18 14:15:00,79.59,79.6,79.59,79.6,24481.0,61.792,61.7998,61.792,61.7998,24481.0
2015-11-18 14:20:00,79.59,79.6,79.59,79.59,7177.0,61.792,61.7998,61.792,61.792,7177.0
2015-11-18 14:25:00,79.58,79.59,79.58,79.59,4615.0,61.7843,61.792,61.7843,61.792,4615.0
2015-11-18 14:30:00,79.58,79.6,79.58,79.59,9120.0,61.7843,61.7998,61.7843,61.792,9120.0
2015-11-18 14:35:00,79.59,79.6,79.58,79.59,10640.0,61.792,61.7998,61.7843,61.792,10640.0
2015-11-18 14:40:00,79.59,79.6,79.59,79.59,4200.0,61.792,61.7998,61.792,61.792,4200.0
2015-11-18 14:45:00,79.6,79.6,79.59,79.59,9375.0,61.7998,61.7998,61.792,61.792,9375.0
2015-11-18 14:50:00,79.6,79.6,79.59,79.59,2947.0,61.7998,61.7998,61.792,61.792,2947.0
2015-11-18 14:55:00,79.6,79.61,79.57,79.57,20488.0,61.7998,61.8075,61.7765,61.7765,20488.0
2015-11-18 15:00:00,79.58,79.59,79.57,79.59,9610.0,61.7843,61.792,61.7765,61.792,9610.0
2015-11-18 15:05:00,79.59,79.59,79.58,79.58,27131.0,61.792,61.792,61.7843,61.7843,27131.0
2015-11-18 15:10:00,79.58,79.58,79.55,79.58,19298.0,61.7843,61.7843,61.761,61.7843,19298.0
2015-11-18 15:15:00,79.58,79.59,79.57,79.58,14103.0,61.7843,61.792,61.7765,61.7843,14103.0
2015-11-18 15:20:00,79.58,79.58,79.57,79.57,12252.0,61.7843,61.7843,61.7765,61.7765,12252.0
2015-11-18 15:25:00,79.57,79.58,79.57,79.58,8178.0,61.7765,61.7843,61.7765,61.7843,8178.0
2015-11-18 15:30:00,79.58,79.58,79.57,79.58,17722.0,61.7843,61.7843,61.7765,61.7843,17722.0
2015-11-18 15:35:00,79.58,79.58,79.57,79.57,11171.0,61.7843,61.7843,61.7765,61.7765,11171.0
2015-11-18 15:40:00,79.58,79.58,79.57,79.58,7747.0,61.7843,61.7843,61.7765,61.7843,7747.0
2015-11-18 15:45:00,79.58,79.58,79.57,79.58,21078.0,61.7843,61.7843,61.7765,61.7843,21078.0
2015-11-18 15:50:00,79.57,79.58,79.57,79.58,15364.0,61.7765,61.7843,61.7765,61.7843,15364.0
2015-11-18 15:55:00,79.57,79.58,79.54,79.54,17965.0,61.7765,61.7843,61.7532,61.7532,17965.0
2015-11-19 09:30:00,79.51,79.58,79.51,79.55,13214.0,61.7299,61.7843,61.7299,61.761,13214.0
2015-11-19 09:35:00,79.55,79.56,79.53,79.55,1131.0,61.761,61.7687,61.7454,61.761,1131.0
2015-11-19 09:40:00,79.56,79.57,79.53,79.54,2676.0,61.7687,61.7765,61.7454,61.7532,2676.0
2015-11-19 09:45:00,79.54,79.56,79.53,79.55,2010.0,61.7532,61.7687,61.7454,61.761,2010.0
2015-11-19 09:50:00,79.53,79.55,79.53,79.53,939.0,61.7454,61.761,61.7454,61.7454,939.0
2015-11-19 09:55:00,79.53,79.53,79.52,79.53,3044.0,61.7454,61.7454,61.7377,61.7454,3044.0
2015-11-19 10:00:00,79.54,79.55,79.54,79.54,441.0,61.7532,61.761,61.7532,61.7532,441.0
2015-11-19 10:05:00,79.54,79.57,79.54,79.56,699.0,61.7532,61.7765,61.7532,61.7687,699.0
2015-11-19 10:10:00,79.57,79.57,79.54,79.55,1522.0,61.7765,61.7765,61.7532,61.761,1522.0
2015-11-19 10:15:00,79.56,79.57,79.54,79.55,406.0,61.7687,61.7765,61.7532,61.761,406.0
2015-11-19 10:20:00,79.56,79.56,79.54,79.56,2570.0,61.7687,61.7687,61.7532,61.7687,2570.0
2015-11-19 10:25:00,79.54,79.55,79.54,79.55,2329.0,61.7532,61.761,61.7532,61.761,2329.0
2015-11-19 10:30:00,79.54,79.55,79.54,79.54,129.0,61.7532,61.761,61.7532,61.7532,129.0
2015-11-19 10:35:00,79.55,79.55,79.53,79.53,73637.0,61.761,61.761,61.7454,61.7454,73637.0
2015-11-19 10:40:00,79.54,79.54,79.52,79.52,2587.0,61.7532,61.7532,61.7377,61.7377,2587.0
2015-11-19 10:45:00,79.53,79.54,79.53,79.54,2723.0,61.7454,61.7532,61.7454,61.7532,2723.0
2015-11-19 10:50:00,79.54,79.54,79.53,79.54,4172.0,61.7532,61.7532,61.7454,61.7532,4172.0
2015-11-19 10:55:00,79.54,79.55,79.54,79.55,2572.0,61.7532,61.761,61.7532,61.761,2572.0
2015-11-19 11:00:00,79.55,79.55,79.54,79.55,1457.0,61.761,61.761,61.7532,61.761,1457.0
2015-11-19 11:05:00,79.55,79.55,79.54,79.54,3465.0,61.761,61.761,61.7532,61.7532,3465.0
2015-11-19 11:10:00,79.54,79.55,79.54,79.55,5580.0,61.7532,61.761,61.7532,61.761,5580.0
2015-11-19 11:15:00,79.55,79.55,79.54,79.54,2006.0,61.761,61.761,61.7532,61.7532,2006.0
2015-11-19 11:20:00,79.55,79.55,79.54,79.55,3751.0,61.761,61.761,61.7532,61.761,3751.0
2015-11-19 11:25:00,79.54,79.55,79.54,79.54,4347.0,61.7532,61.761,61.7532,61.7532,4347.0
2015-11-19 11:30:00,79.54,79.55,79.54,79.55,3798.0,61.7532,61.761,61.7532,61.761,3798.0
2015-11-19 11:35:00,79.55,79.55,79.53,79.54,17744.0,61.761,61.761,61.7454,61.7532,17744.0
2015-11-19 11:40:00,79.55,79.55,79.53,79.54,15943.0,61.761,61.761,61.7454,61.7532,15943.0
2015-11-19 11:45:00,79.54,79.55,79.53,79.54,14731.0,61.7532,61.761,61.7454,61.7532,14731.0
2015-11-19 11:50:00,79.55,79.55,79.54,79.55,5500.0,61.761,61.761,61.7532,61.761,5500.0
2015-11-19 11:55:00,79.55,79.55,79.54,79.55,3906.0,61.761,61.761,61.7532,61.761,3906.0
2015-11-19 12:00:00,79.55,79.55,79.54,79.55,1894.0,61.761,61.761,61.7532,61.761,1894.0
2015-11-19 12:05:00,79.55,79.55,79.54,79.55,1320.0,61.761,61.761,61.7532,61.761,1320.0
2015-11-19 12:10:00,79.55,79.55,79.53,79.53,1460.0,61.761,61.761,61.7454,61.7454,1460.0
2015-11-19 12:15:00,79.53,79.54,79.53,79.54,4411.0,61.7454,61.7532,61.7454,61.7532,4411.0
2015-11-19 12:20:00,79.54,79.54,79.53,79.54,2363.0,61.7532,61.7532,61.7454,61.7532,2363.0
2015-11-19 12:25:00,79.54,79.55,79.53,79.55,3931.0,61.7532,61.761,61.7454,61.761,3931.0
2015-11-19 12:30:00,79.54,79.55,79.54,79.55,560.0,61.7532,61.761,61.7532,61.761,560.0
2015-11-19 12:35:00,79.55,79.55,79.54,79.55,163.0,61.761,61.761,61.7532,61.761,163.0
2015-11-19 12:40:00,79.55,79.55,79.54,79.54,7923.0,61.761,61.761,61.7532,61.7532,7923.0
2015-11-19 12:45:00,79.55,79.55,79.54,79.55,1051.0,61.761,61.761,61.7532,61.761,1051.0
2015-11-19 12:50:00,79.54,79.55,79.54,79.54,423.0,61.7532,61.761,61.7532,61.7532,423.0
2015-11-19 12:55:00,79.54,79.55,79.54,79.55,2929.0,61.7532,61.761,61.7532,61.761,2929.0
2015-11-19 13:00:00,79.55,79.55,79.54,79.54,8021.0,61.761,61.761,61.7532,61.7532,8021.0
2015-11-19 13:05:00,79.55,79.55,79.54,79.54,8695.0,61.761,61.761,61.7532,61.7532,8695.0
2015-11-19 13:10:00,79.54,79.55,79.53,79.54,4899.0,61.7532,61.761,61.7454,61.7532,4899.0
2015-11-19 13:15:00,79.54,79.54,79.53,79.53,5513.0,61.7532,61.7532,61.7454,61.7454,5513.0
2015-11-19 13:20:00,79.53,79.54,79.53,79.54,481.0,61.7454,61.7532,61.7454,61.7532,481.0
2015-11-19 13:25:00,79.53,79.54,79.53,79.54,6744.0,61.7454,61.7532,61.7454,61.7532,6744.0
2015-11-19 13:30:00,79.54,79.54,79.53,79.53,2785.0,61.7532,61.7532,61.7454,61.7454,2785.0
2015-11-19 13:35:00,79.53,79.54,79.53,79.54,2229.0,61.7454,61.7532,61.7454,61.7532,2229.0
2015-11-19 13:40:00,79.54,79.54,79.53,79.54,6118.0,61.7532,61.7532,61.7454,61.7532,6118.0
2015-11-19 13:45:00,79.53,79.53,79.51,79.51,69871.0,61.7454,61.7454,61.7299,61.7299,69871.0
2015-11-19 13:50:00,79.52,79.53,79.51,79.52,3196.0,61.7377,61.7454,61.7299,61.7377,3196.0
2015-11-19 13:55:00,79.53,79.53,79.52,79.53,2069.0,61.7454,61.7454,61.7377,61.7454,2069.0
2015-11-19 14:00:00,79.53,79.53,79.52,79.53,2597.0,61.7454,61.7454,61.7377,61.7454,2597.0
2015-11-19 14:05:00,79.53,79.53,79.51,79.52,20917.0,61.7454,61.7454,61.7299,61.7377,20917.0
2015-11-19 14:10:00,79.54,79.54,79.53,79.53,3468.0,61.7532,61.7532,61.7454,61.7454,3468.0
2015-11-19 14:15:00,79.54,79.54,79.52,79.54,5565.0,61.7532,61.7532,61.7377,61.7532,5565.0
2015-11-19 14:20:00,79.54,79.55,79.53,79.54,16249.0,61.7532,61.761,61.7454,61.7532,16249.0
2015-11-19 14:25:00,79.54,79.54,79.53,79.54,2306.0,61.7532,61.7532,61.7454,61.7532,2306.0
2015-11-19 14:30:00,79.53,79.54,79.52,79.52,16468.0,61.7454,61.7532,61.7377,61.7377,16468.0
2015-11-19 14:35:00,79.52,79.53,79.51,79.52,10761.0,61.7377,61.7454,61.7299,61.7377,10761.0
2015-11-19 14:40:00,79.52,79.54,79.51,79.53,5074.0,61.7377,61.7532,61.7299,61.7454,5074.0
2015-11-19 14:45:00,79.54,79.54,79.53,79.54,1085.0,61.7532,61.7532,61.7454,61.7532,1085.0
2015-11-19 14:50:00,79.53,79.54,79.53,79.54,2561.0,61.7454,61.7532,61.7454,61.7532,2561.0
2015-11-19 14:55:00,79.53,79.53,79.52,79.52,3492.0,61.7454,61.7454,61.7377,61.7377,3492.0
2015-11-19 15:00:00,79.53,79.54,79.52,79.53,8141.0,61.7454,61.7532,61.7377,61.7454,8141.0
2015-11-19 15:05:00,79.54,79.54,79.53,79.53,4118.0,61.7532,61.7532,61.7454,61.7454,4118.0
2015-11-19 15:10:00,79.54,79.54,79.52,79.53,3478.0,61.7532,61.7532,61.7377,61.7454,3478.0
2015-11-19 15:15:00,79.53,79.53,79.52,79.53,4673.0,61.7454,61.7454,61.7377,61.7454,4673.0
2015-11-19 15:20:00,79.53,79.53,79.52,79.53,2531.0,61.7454,61.7454,61.7377,61.7454,2531.0
2015-11-19 15:25:00,79.52,79.53,79.52,79.52,12654.0,61.7377,61.7454,61.7377,61.7377,12654.0
2015-11-19 15:30:00,79.52,79.53,79.51,79.52,5111.0,61.7377,61.7454,61.7299,61.7377,5111.0
2015-11-19 15:35:00,79.52,79.52,79.51,79.52,6254.0,61.7377,61.7377,61.7299,61.7377,6254.0
2015-11-19 15:40:00,79.52,79.52,79.51,79.52,9670.0,61.7377,61.7377,61.7299,61.7377,9670.0
2015-11-19 15:45:00,79.51,79.53,79.51,79.51,9144.0,61.7299,61.7454,61.7299,61.7299,9144.0
2015-11-19 15:50:00,79.52,79.53,79.5,79.51,11679.0,61.7377,61.7454,61.7221,61.7299,11679.0
2015-11-19 15:55:00,79.5,79.51,79.5,79.51,6491.0,61.7221,61.7299,61.7221,61.7299,6491.0
2015-11-20 09:30:00,79.55,79.56,79.5,79.56,12796.0,61.761,61.7687,61.7221,61.7687,12796.0
2015-11-20 09:35:00,79.57,79.57,79.55,79.57,10798.0,61.7765,61.7765,61.761,61.7765,10798.0
2015-11-20 09:40:00,79.56,79.56,79.55,79.56,1000.0,61.7687,61.7687,61.761,61.7687,1000.0
2015-11-20 09:45:00,79.54,79.56,79.54,79.56,4697.0,61.7532,61.7687,61.7532,61.7687,4697.0
2015-11-20 09:50:00,79.55,79.56,79.54,79.56,1611.0,61.761,61.7687,61.7532,61.7687,1611.0
2015-11-20 09:55:00,79.56,79.56,79.54,79.56,4345.0,61.7687,61.7687,61.7532,61.7687,4345.0
2015-11-20 10:00:00,79.55,79.56,79.54,79.54,3528.0,61.761,61.7687,61.7532,61.7532,3528.0
2015-11-20 10:05:00,79.55,79.56,79.54,79.56,773.0,61.761,61.7687,61.7532,61.7687,773.0
2015-11-20 10:10:00,79.56,79.56,79.54,79.55,4205.0,61.7687,61.7687,61.7532,61.761,4205.0
2015-11-20 10:15:00,79.55,79.55,79.54,79.55,2192.0,61.761,61.761,61.7532,61.761,2192.0
2015-11-20 10:20:00,79.54,79.56,79.54,79.56,3660.0,61.7532,61.7687,61.7532,61.7687,3660.0
2015-11-20 10:25:00,79.56,79.56,79.55,79.56,4035.0,61.7687,61.7687,61.761,61.7687,4035.0
2015-11-20 10:30:00,79.56,79.58,79.55,79.58,2793.0,61.7687,61.7843,61.761,61.7843,2793.0
2015-11-20 10:35:00,79.55,79.56,79.55,79.55,2516.0,61.761,61.7687,61.761,61.761,2516.0
2015-11-20 10:40:00,79.56,79.56,79.55,79.56,2380.0,61.7687,61.7687,61.761,61.7687,2380.0
2015-11-20 10:45:00,79.56,79.56,79.55,79.55,765.0,61.7687,61.7687,61.761,61.761,765.0
2015-11-20 10:50:00,79.56,79.56,79.55,79.56,6330.0,61.7687,61.7687,61.761,61.7687,6330.0
2015-11-20 10:55:00,79.55,79.56,79.55,79.56,469.0,61.761,61.7687,61.761,61.7687,469.0
2015-11-20 11:00:00,79.56,79.56,79.55,79.55,772.0,61.7687,61.7687,61.761,61.761,772.0
2015-11-20 11:05:00,79.55,79.56,79.55,79.56,9627.0,61.761,61.7687,61.761,61.7687,9627.0
2015-11-20 11:10:00,79.56,79.56,79.55,79.56,2847.0,61.7687,61.7687,61.761,61.7687,2847.0
2015-11-20 11:15:00,79.56,79.56,79.55,79.56,4540.0,61.7687,61.7687,61.761,61.7687,4540.0
2015-11-20 11:20:00,79.55,79.56,79.55,79.56,11135.0,61.761,61.7687,61.761,61.7687,11135.0
2015-11-20 11:25:00,79.56,79.56,79.55,79.56,5799.0,61.7687,61.7687,61.761,61.7687,5799.0
2015-11-20 11:30:00,79.55,79.56,79.55,79.55,1352.0,61.761,61.7687,61.761,61.761,1352.0
2015-11-20 11:35:00,79.56,79.56,79.55,79.55,4040.0,61.7687,61.7687,61.761,61.761,4040.0
2015-11-20 11:40:00,79.56,79.56,79.55,79.56,5941.0,61.7687,61.7687,61.761,61.7687,5941.0
2015-11-20 11:45:00,79.56,79.56,79.55,79.55,1250.0,61.7687,61.7687,61.761,61.761,1250.0
2015-11-20 11:50:00,79.56,79.56,79.55,79.56,8985.0,61.7687,61.7687,61.761,61.7687,8985.0
2015-11-20 11:55:00,79.55,79.56,79.53,79.54,40010.0,61.761,61.7687,61.7454,61.7532,40010.0
2015-11-20 12:00:00,79.54,79.54,79.53,79.54,41281.0,61.7532,61.7532,61.7454,61.7532,41281.0
2015-11-20 12:05:00,79.54,79.54,79.53,79.54,3205.0,61.7532,61.7532,61.7454,61.7532,3205.0
2015-11-20 12:10:00,79.53,79.54,79.53,79.54,1778.0,61.7454,61.7532,61.7454,61.7532,1778.0
2015-11-20 12:15:00,79.54,79.54,79.53,79.53,1671.0,61.7532,61.7532,61.7454,61.7454,1671.0
2015-11-20 12:20:00,79.53,79.54,79.53,79.54,11400.0,61.7454,61.7532,61.7454,61.7532,11400.0
2015-11-20 12:25:00,79.54,79.54,79.53,79.53,2025.0,61.7532,61.7532,61.7454,61.7454,2025.0
2015-11-20 12:30:00,79.53,79.54,79.53,79.53,943.0,61.7454,61.7532,61.7454,61.7454,943.0
2015-11-20 12:35:00,79.54,79.54,79.53,79.53,1837.0,61.7532,61.7532,61.7454,61.7454,1837.0
2015-11-20 12:40:00,79.53,79.54,79.53,79.53,8566.0,61.7454,61.7532,61.7454,61.7454,8566.0
2015-11-20 12:45:00,79.53,79.53,79.53,79.53,0.0,61.7454,61.7454,61.7454,61.7454,0.0
2015-11-20 12:50:00,79.54,79.54,79.53,79.53,16670.0,61.7532,61.7532,61.7454,61.7454,16670.0
2015-11-20 12:55:00,79.54,79.54,79.53,79.54,6497.0,61.7532,61.7532,61.7454,61.7532,6497.0
2015-11-20 13:00:00,79.54,79.54,79.53,79.54,200.0,61.7532,61.7532,61.7454,61.7532,200.0
2015-11-20 13:05:00,79.54,79.54,79.47,79.52,74435.0,61.7532,61.7532,61.6989,61.7377,74435.0
2015-11-20 13:10:00,79.52,79.52,79.49,79.5,19908.0,61.7377,61.7377,61.7144,61.7221,19908.0
2015-11-20 13:15:00,79.5,79.52,79.49,79.52,32404.0,61.7221,61.7377,61.7144,61.7377,32404.0
2015-11-20 13:20:00,79.51,79.53,79.51,79.53,8418.0,61.7299,61.7454,61.7299,61.7454,8418.0
2015-11-20 13:25:00,79.53,79.54,79.52,79.52,33547.0,61.7454,61.7532,61.7377,61.7377,33547.0
2015-11-20 13:30:00,79.51,79.53,79.51,79.53,24485.0,61.7299,61.7454,61.7299,61.7454,24485.0
2015-11-20 13:35:00,79.52,79.53,79.51,79.52,2702.0,61.7377,61.7454,61.7299,61.7377,2702.0
2015-11-20 13:40:00,79.53,79.54,79.53,79.53,2188.0,61.7454,61.7532,61.7454,61.7454,2188.0
2015-11-20 13:45:00,79.54,79.54,79.52,79.52,24352.0,61.7532,61.7532,61.7377,61.7377,24352.0
2015-11-20 13:50:00,79.52,79.52,79.5,79.51,33345.0,61.7377,61.7377,61.7221,61.7299,33345.0
2015-11-20 13:55:00,79.51,79.52,79.5,79.52,16477.0,61.7299,61.7377,61.7221,61.7377,16477.0
2015-11-20 14:00:00,79.51,79.52,79.51,79.51,7491.0,61.7299,61.7377,61.7299,61.7299,7491.0
2015-11-20 14:05:00,79.52,79.52,79.51,79.52,8089.0,61.7377,61.7377,61.7299,61.7377,8089.0
2015-11-20 14:10:00,79.51,79.52,79.5,79.52,4119.0,61.7299,61.7377,61.7221,61.7377,4119.0
2015-11-20 14:15:00,79.52,79.52,79.51,79.52,2943.0,61.7377,61.7377,61.7299,61.7377,2943.0
2015-11-20 14:20:00,79.52,79.52,79.5,79.5,24515.0,61.7377,61.7377,61.7221,61.7221,24515.0
2015-11-20 14:25:00,79.52,79.52,79.51,79.52,6158.0,61.7377,61.7377,61.7299,61.7377,6158.0
2015-11-20 14:30:00,79.51,79.52,79.51,79.52,2912.0,61.7299,61.7377,61.7299,61.7377,2912.0
2015-11-20 14:35:00,79.52,79.52,79.51,79.52,3347.0,61.7377,61.7377,61.7299,61.7377,3347.0
2015-11-20 14:40:00,79.52,79.52,79.51,79.51,1742.0,61.7377,61.7377,61.7299,61.7299,1742.0
2015-11-20 14:45:00,79.52,79.52,79.51,79.51,3556.0,61.7377,61.7377,61.7299,61.7299,3556.0
2015-11-20 14:50:00,79.51,79.52,79.5,79.52,2831.0,61.7299,61.7377,61.7221,61.7377,2831.0
2015-11-20 14:55:00,79.51,79.52,79.5,79.51,2385.0,61.7299,61.7377,61.7221,61.7299,2385.0
2015-11-20 15:00:00,79.51,79.52,79.5,79.51,12595.0,61.7299,61.7377,61.7221,61.7299,12595.0
2015-11-20 15:05:00,79.5,79.51,79.49,79.5,3749.0,61.7221,61.7299,61.7144,61.7221,3749.0
2015-11-20 15:10:00,79.5,79.51,79.49,79.5,2291.0,61.7221,61.7299,61.7144,61.7221,2291.0
2015-11-20 15:15:00,79.51,79.51,79.5,79.51,5229.0,61.7299,61.7299,61.7221,61.7299,5229.0
2015-11-20 15:20:00,79.5,79.52,79.5,79.51,5481.0,61.7221,61.7377,61.7221,61.7299,5481.0
2015-11-20 15:25:00,79.52,79.52,79.51,79.52,7060.0,61.7377,61.7377,61.7299,61.7377,7060.0
2015-11-20 15:30:00,79.51,79.53,79.51,79.52,8696.0,61.7299,61.7454,61.7299,61.7377,8696.0
2015-11-20 15:35:00,79.52,79.53,79.52,79.52,3418.0,61.7377,61.7454,61.7377,61.7377,3418.0
2015-11-20 15:40:00,79.53,79.53,79.51,79.52,4079.0,61.7454,61.7454,61.7299,61.7377,4079.0
2015-11-20 15:45:00,79.51,79.52,79.5,79.5,5209.0,61.7299,61.7377,61.7221,61.7221,5209.0
2015-11-20 15:50:00,79.49,79.51,79.49,79.51,14479.0,61.7144,61.7299,61.7144,61.7299,14479.0
2015-11-20 15:55:00,79.51,79.52,79.49,79.49,20926.0,61.7299,61.7377,61.7144,61.7144,20926.0
2015-11-23 09:30:00,79.5,79.5,79.47,79.49,19373.0,61.7221,61.7221,61.6989,61.7144,19373.0
2015-11-23 09:35:00,79.48,79.5,79.47,79.48,871.0,61.7066,61.7221,61.6989,61.7066,871.0
2015-11-23 09:40:00,79.48,79.51,79.47,79.47,20161.0,61.7066,61.7299,61.6989,61.6989,20161.0
2015-11-23 09:45:00,79.47,79.51,79.47,79.51,3979.0,61.6989,61.7299,61.6989,61.7299,3979.0
2015-11-23 09:50:00,79.51,79.51,79.49,79.5,2802.0,61.7299,61.7299,61.7144,61.7221,2802.0
2015-11-23 09:55:00,79.5,79.51,79.48,79.5,13816.0,61.7221,61.7299,61.7066,61.7221,13816.0
2015-11-23 10:00:00,79.5,79.51,79.5,79.51,3118.0,61.7221,61.7299,61.7221,61.7299,3118.0
2015-11-23 10:05:00,79.51,79.51,79.48,79.48,10623.0,61.7299,61.7299,61.7066,61.7066,10623.0
2015-11-23 10:10:00,79.49,79.5,79.48,79.49,3035.0,61.7144,61.7221,61.7066,61.7144,3035.0
2015-11-23 10:15:00,79.5,79.5,79.48,79.48,2936.0,61.7221,61.7221,61.7066,61.7066,2936.0
2015-11-23 10:20:00,79.48,79.49,79.47,79.49,3383.0,61.7066,61.7144,61.6989,61.7144,3383.0
2015-11-23 10:25:00,79.49,79.51,79.49,79.51,26867.0,61.7144,61.7299,61.7144,61.7299,26867.0
2015-11-23 10:30:00,79.51,79.51,79.48,79.49,11216.0,61.7299,61.7299,61.7066,61.7144,11216.0
2015-11-23 10:35:00,79.48,79.48,79.47,79.48,2486.0,61.7066,61.7066,61.6989,61.7066,2486.0
2015-11-23 10:40:00,79.47,79.48,79.47,79.47,2504.0,61.6989,61.7066,61.6989,61.6989,2504.0
2015-11-23 10:45:00,79.47,79.48,79.46,79.47,11720.0,61.6989,61.7066,61.6911,61.6989,11720.0
2015-11-23 10:50:00,79.47,79.47,79.46,79.47,3215.0,61.6989,61.6989,61.6911,61.6989,3215.0
2015-11-23 10:55:00,79.47,79.47,79.46,79.47,2171.0,61.6989,61.6989,61.6911,61.6989,2171.0
2015-11-23 11:00:00,79.47,79.47,79.46,79.46,3440.0,61.6989,61.6989,61.6911,61.6911,3440.0
2015-11-23 11:05:00,79.46,79.47,79.46,79.46,1857.0,61.6911,61.6989,61.6911,61.6911,1857.0
2015-11-23 11:10:00,79.46,79.47,79.46,79.47,1243.0,61.6911,61.6989,61.6911,61.6989,1243.0
2015-11-23 11:15:00,79.47,79.47,79.46,79.46,3435.0,61.6989,61.6989,61.6911,61.6911,3435.0
2015-11-23 11:20:00,79.47,79.5,79.47,79.47,24645.0,61.6989,61.7221,61.6989,61.6989,24645.0
2015-11-23 11:25:00,79.48,79.48,79.47,79.48,1040.0,61.7066,61.7066,61.6989,61.7066,1040.0
2015-11-23 11:30:00,79.47,79.47,79.46,79.47,5607.0,61.6989,61.6989,61.6911,61.6989,5607.0
2015-11-23 11:35:00,79.47,79.48,79.47,79.48,695.0,61.6989,61.7066,61.6989,61.7066,695.0
2015-11-23 11:40:00,79.48,79.49,79.47,79.48,2941.0,61.7066,61.7144,61.6989,61.7066,2941.0
2015-11-23 11:45:00,79.49,79.49,79.47,79.49,1791.0,61.7144,61.7144,61.6989,61.7144,1791.0
2015-11-23 11:50:00,79.49,79.5,79.47,79.49,3825.0,61.7144,61.7221,61.6989,61.7144,3825.0
2015-11-23 11:55:00,79.48,79.49,79.48,79.48,3681.0,61.7066,61.7144,61.7066,61.7066,3681.0
2015-11-23 12:00:00,79.48,79.49,79.47,79.47,1619.0,61.7066,61.7144,61.6989,61.6989,1619.0
2015-11-23 12:05:00,79.48,79.48,79.47,79.48,2003.0,61.7066,61.7066,61.6989,61.7066,2003.0
2015-11-23 12:10:00,79.47,79.48,79.47,79.47,2933.0,61.6989,61.7066,61.6989,61.6989,2933.0
2015-11-23 12:15:00,79.47,79.48,79.47,79.48,1384.0,61.6989,61.7066,61.6989,61.7066,1384.0
2015-11-23 12:20:00,79.48,79.49,79.47,79.49,5745.0,61.7066,61.7144,61.6989,61.7144,5745.0
2015-11-23 12:25:00,79.48,79.49,79.48,79.48,132.0,61.7066,61.7144,61.7066,61.7066,132.0
2015-11-23 12:30:00,79.48,79.5,79.48,79.49,5135.0,61.7066,61.7221,61.7066,61.7144,5135.0
2015-11-23 12:35:00,79.5,79.5,79.48,79.49,639.0,61.7221,61.7221,61.7066,61.7144,639.0
2015-11-23 12:40:00,79.49,79.49,79.49,79.49,0.0,61.7144,61.7144,61.7144,61.7144,0.0
2015-11-23 12:45:00,79.48,79.49,79.47,79.47,11233.0,61.7066,61.7144,61.6989,61.6989,11233.0
2015-11-23 12:50:00,79.47,79.48,79.47,79.48,746.0,61.6989,61.7066,61.6989,61.7066,746.0
2015-11-23 12:55:00,79.48,79.48,79.47,79.48,492.0,61.7066,61.7066,61.6989,61.7066,492.0
2015-11-23 13:00:00,79.48,79.48,79.47,79.48,3654.0,61.7066,61.7066,61.6989,61.7066,3654.0
2015-11-23 13:05:00,79.48,79.48,79.48,79.48,0.0,61.7066,61.7066,61.7066,61.7066,0.0
2015-11-23 13:10:00,79.48,79.48,79.47,79.48,788.0,61.7066,61.7066,61.6989,61.7066,788.0
2015-11-23 13:15:00,79.47,79.48,79.47,79.48,669.0,61.6989,61.7066,61.6989,61.7066,669.0
2015-11-23 13:20:00,79.48,79.48,79.47,79.48,1339.0,61.7066,61.7066,61.6989,61.7066,1339.0
2015-11-23 13:25:00,79.48,79.48,79.47,79.48,5539.0,61.7066,61.7066,61.6989,61.7066,5539.0
2015-11-23 13:30:00,79.48,79.48,79.47,79.47,4225.0,61.7066,61.7066,61.6989,61.6989,4225.0
2015-11-23 13:35:00,79.47,79.48,79.47,79.48,1490.0,61.6989,61.7066,61.6989,61.7066,1490.0
2015-11-23 13:40:00,79.47,79.48,79.47,79.48,2525.0,61.6989,61.7066,61.6989,61.7066,2525.0
2015-11-23 13:45:00,79.47,79.48,79.46,79.47,8498.0,61.6989,61.7066,61.6911,61.6989,8498.0
2015-11-23 13:50:00,79.48,79.49,79.47,79.49,3758.0,61.7066,61.7144,61.6989,61.7144,3758.0
2015-11-23 13:55:00,79.49,79.49,79.48,79.48,9613.0,61.7144,61.7144,61.7066,61.7066,9613.0
2015-11-23 14:00:00,79.49,79.49,79.48,79.48,810.0,61.7144,61.7144,61.7066,61.7066,810.0
2015-11-23 14:05:00,79.48,79.49,79.48,79.48,5381.0,61.7066,61.7144,61.7066,61.7066,5381.0
2015-11-23 14:10:00,79.49,79.49,79.48,79.49,2181.0,61.7144,61.7144,61.7066,61.7144,2181.0
2015-11-23 14:15:00,79.49,79.49,79.48,79.49,3076.0,61.7144,61.7144,61.7066,61.7144,3076.0
2015-11-23 14:20:00,79.48,79.49,79.48,79.49,1104.0,61.7066,61.7144,61.7066,61.7144,1104.0
2015-11-23 14:25:00,79.49,79.5,79.49,79.5,10528.0,61.7144,61.7221,61.7144,61.7221,10528.0
2015-11-23 14:30:00,79.5,79.5,79.49,79.5,2322.0,61.7221,61.7221,61.7144,61.7221,2322.0
2015-11-23 14:35:00,79.5,79.5,79.49,79.49,2046.0,61.7221,61.7221,61.7144,61.7144,2046.0
2015-11-23 14:40:00,79.49,79.5,79.49,79.49,5870.0,61.7144,61.7221,61.7144,61.7144,5870.0
2015-11-23 14:45:00,79.5,79.5,79.49,79.49,5309.0,61.7221,61.7221,61.7144,61.7144,5309.0
2015-11-23 14:50:00,79.49,79.5,79.49,79.5,2010.0,61.7144,61.7221,61.7144,61.7221,2010.0
2015-11-23 14:55:00,79.5,79.5,79.49,79.5,2450.0,61.7221,61.7221,61.7144,61.7221,2450.0
2015-11-23 15:00:00,79.5,79.5,79.49,79.5,16785.0,61.7221,61.7221,61.7144,61.7221,16785.0
2015-11-23 15:05:00,79.5,79.51,79.49,79.51,5055.0,61.7221,61.7299,61.7144,61.7299,5055.0
2015-11-23 15:10:00,79.51,79.52,79.5,79.52,16530.0,61.7299,61.7377,61.7221,61.7377,16530.0
2015-11-23 15:15:00,79.52,79.52,79.51,79.52,2941.0,61.7377,61.7377,61.7299,61.7377,2941.0
2015-11-23 15:20:00,79.52,79.52,79.51,79.52,2412.0,61.7377,61.7377,61.7299,61.7377,2412.0
2015-11-23 15:25:00,79.52,79.52,79.5,79.5,7433.0,61.7377,61.7377,61.7221,61.7221,7433.0
2015-11-23 15:30:00,79.5,79.52,79.5,79.52,14737.0,61.7221,61.7377,61.7221,61.7377,14737.0
2015-11-23 15:35:00,79.52,79.52,79.51,79.52,6358.0,61.7377,61.7377,61.7299,61.7377,6358.0
2015-11-23 15:40:00,79.52,79.52,79.51,79.52,12505.0,61.7377,61.7377,61.7299,61.7377,12505.0
2015-11-23 15:45:00,79.52,79.52,79.51,79.52,4189.0,61.7377,61.7377,61.7299,61.7377,4189.0
2015-11-23 15:50:00,79.52,79.55,79.5,79.5,30918.0,61.7377,61.761,61.7221,61.7221,30918.0
2015-11-23 15:55:00,79.51,79.51,79.49,79.5,18370.0,61.7299,61.7299,61.7144,61.7221,18370.0
2015-11-24 09:30:00,79.54,79.55,79.5,79.55,20621.0,61.7532,61.761,61.7221,61.761,20621.0
2015-11-24 09:35:00,79.55,79.55,79.5,79.55,2315.0,61.761,61.761,61.7221,61.761,2315.0
2015-11-24 09:40:00,79.54,79.55,79.51,79.55,11060.0,61.7532,61.761,61.7299,61.761,11060.0
2015-11-24 09:45:00,79.56,79.56,79.53,79.55,4833.0,61.7687,61.7687,61.7454,61.761,4833.0
2015-11-24 09:50:00,79.56,79.56,79.53,79.54,7867.0,61.7687,61.7687,61.7454,61.7532,7867.0
2015-11-24 09:55:00,79.53,79.55,79.53,79.55,84811.0,61.7454,61.761,61.7454,61.761,84811.0
2015-11-24 10:00:00,79.54,79.55,79.53,79.55,7501.0,61.7532,61.761,61.7454,61.761,7501.0
2015-11-24 10:05:00,79.55,79.56,79.54,79.55,5522.0,61.761,61.7687,61.7532,61.761,5522.0
2015-11-24 10:10:00,79.55,79.56,79.53,79.56,6049.0,61.761,61.7687,61.7454,61.7687,6049.0
2015-11-24 10:15:00,79.56,79.56,79.55,79.56,3043.0,61.7687,61.7687,61.761,61.7687,3043.0
2015-11-24 10:20:00,79.56,79.56,79.53,79.56,10275.0,61.7687,61.7687,61.7454,61.7687,10275.0
2015-11-24 10:25:00,79.56,79.56,79.54,79.55,7096.0,61.7687,61.7687,61.7532,61.761,7096.0
2015-11-24 10:30:00,79.55,79.57,79.54,79.57,9368.0,61.761,61.7765,61.7532,61.7765,9368.0
2015-11-24 10:35:00,79.57,79.57,79.55,79.57,2121.0,61.7765,61.7765,61.761,61.7765,2121.0
2015-11-24 10:40:00,79.57,79.57,79.56,79.57,3898.0,61.7765,61.7765,61.7687,61.7765,3898.0
2015-11-24 10:45:00,79.57,79.58,79.55,79.56,4264.0,61.7765,61.7843,61.761,61.7687,4264.0
2015-11-24 10:50:00,79.56,79.57,79.55,79.57,7151.0,61.7687,61.7765,61.761,61.7765,7151.0
2015-11-24 10:55:00,79.57,79.57,79.56,79.57,4083.0,61.7765,61.7765,61.7687,61.7765,4083.0
2015-11-24 11:00:00,79.57,79.58,79.57,79.57,5448.0,61.7765,61.7843,61.7765,61.7765,5448.0
2015-11-24 11:05:00,79.58,79.58,79.57,79.58,2468.0,61.7843,61.7843,61.7765,61.7843,2468.0
2015-11-24 11:10:00,79.58,79.58,79.56,79.58,20513.0,61.7843,61.7843,61.7687,61.7843,20513.0
2015-11-24 11:15:00,79.58,79.58,79.57,79.58,4068.0,61.7843,61.7843,61.7765,61.7843,4068.0
2015-11-24 11:20:00,79.58,79.58,79.57,79.58,2431.0,61.7843,61.7843,61.7765,61.7843,2431.0
2015-11-24 11:25:00,79.58,79.58,79.57,79.58,5711.0,61.7843,61.7843,61.7765,61.7843,5711.0
2015-11-24 11:30:00,79.58,79.58,79.57,79.58,5788.0,61.7843,61.7843,61.7765,61.7843,5788.0
2015-11-24 11:35:00,79.58,79.58,79.56,79.58,14695.0,61.7843,61.7843,61.7687,61.7843,14695.0
2015-11-24 11:40:00,79.58,79.58,79.57,79.58,10661.0,61.7843,61.7843,61.7765,61.7843,10661.0
2015-11-24 11:45:00,79.58,79.58,79.57,79.58,30898.0,61.7843,61.7843,61.7765,61.7843,30898.0
2015-11-24 11:50:00,79.58,79.58,79.57,79.58,5756.0,61.7843,61.7843,61.7765,61.7843,5756.0
2015-11-24 11:55:00,79.58,79.58,79.57,79.58,3950.0,61.7843,61.7843,61.7765,61.7843,3950.0
2015-11-24 12:00:00,79.58,79.58,79.56,79.57,8123.0,61.7843,61.7843,61.7687,61.7765,8123.0
2015-11-24 12:05:00,79.58,79.58,79.56,79.58,8246.0,61.7843,61.7843,61.7687,61.7843,8246.0
2015-11-24 12:10:00,79.58,79.59,79.57,79.59,6949.0,61.7843,61.792,61.7765,61.792,6949.0
2015-11-24 12:15:00,79.59,79.59,79.58,79.59,3289.0,61.792,61.792,61.7843,61.792,3289.0
2015-11-24 12:20:00,79.59,79.59,79.58,79.59,11095.0,61.792,61.792,61.7843,61.792,11095.0
2015-11-24 12:25:00,79.59,79.59,79.58,79.59,50870.0,61.792,61.792,61.7843,61.792,50870.0
2015-11-24 12:30:00,79.59,79.59,79.58,79.59,3548.0,61.792,61.792,61.7843,61.792,3548.0
2015-11-24 12:35:00,79.59,79.59,79.58,79.59,6106.0,61.792,61.792,61.7843,61.792,6106.0
2015-11-24 12:40:00,79.59,79.59,79.58,79.59,14017.0,61.792,61.792,61.7843,61.792,14017.0
2015-11-24 12:45:00,79.59,79.59,79.58,79.59,11750.0,61.792,61.792,61.7843,61.792,11750.0
2015-11-24 12:50:00,79.59,79.59,79.58,79.59,21533.0,61.792,61.792,61.7843,61.792,21533.0
2015-11-24 12:55:00,79.59,79.6,79.58,79.59,34185.0,61.792,61.7998,61.7843,61.792,34185.0
2015-11-24 13:00:00,79.59,79.6,79.58,79.59,112815.0,61.792,61.7998,61.7843,61.792,112815.0
2015-11-24 13:05:00,79.59,79.59,79.58,79.59,17331.0,61.792,61.792,61.7843,61.792,17331.0
2015-11-24 13:10:00,79.59,79.59,79.58,79.59,8958.0,61.792,61.792,61.7843,61.792,8958.0
2015-11-24 13:15:00,79.59,79.59,79.58,79.59,6660.0,61.792,61.792,61.7843,61.792,6660.0
2015-11-24 13:20:00,79.59,79.6,79.58,79.6,9407.0,61.792,61.7998,61.7843,61.7998,9407.0
2015-11-24 13:25:00,79.6,79.6,79.59,79.59,6345.0,61.7998,61.7998,61.792,61.792,6345.0
2015-11-24 13:30:00,79.6,79.6,79.59,79.59,6176.0,61.7998,61.7998,61.792,61.792,6176.0
2015-11-24 13:35:00,79.6,79.6,79.59,79.59,5998.0,61.7998,61.7998,61.792,61.792,5998.0
2015-11-24 13:40:00,79.59,79.6,79.59,79.59,7922.0,61.792,61.7998,61.792,61.792,7922.0
2015-11-24 13:45:00,79.59,79.6,79.59,79.59,6451.0,61.792,61.7998,61.792,61.792,6451.0
2015-11-24 13:50:00,79.59,79.6,79.59,79.59,10539.0,61.792,61.7998,61.792,61.792,10539.0
2015-11-24 13:55:00,79.59,79.6,79.59,79.59,8330.0,61.792,61.7998,61.792,61.792,8330.0
2015-11-24 14:00:00,79.59,79.6,79.59,79.59,7287.0,61.792,61.7998,61.792,61.792,7287.0
2015-11-24 14:05:00,79.59,79.6,79.59,79.6,6533.0,61.792,61.7998,61.792,61.7998,6533.0
2015-11-24 14:10:00,79.6,79.62,79.6,79.62,11579.0,61.7998,61.8153,61.7998,61.8153,11579.0
2015-11-24 14:15:00,79.61,79.62,79.6,79.61,29533.0,61.8075,61.8153,61.7998,61.8075,29533.0
2015-11-24 14:20:00,79.61,79.61,79.6,79.61,2600.0,61.8075,61.8075,61.7998,61.8075,2600.0
2015-11-24 14:25:00,79.61,79.61,79.6,79.61,7331.0,61.8075,61.8075,61.7998,61.8075,7331.0
2015-11-24 14:30:00,79.61,79.62,79.6,79.62,21511.0,61.8075,61.8153,61.7998,61.8153,21511.0
2015-11-24 14:35:00,79.62,79.62,79.61,79.62,2180.0,61.8153,61.8153,61.8075,61.8153,2180.0
2015-11-24 14:40:00,79.62,79.62,79.6,79.61,5613.0,61.8153,61.8153,61.7998,61.8075,5613.0
2015-11-24 14:45:00,79.6,79.61,79.58,79.59,48561.0,61.7998,61.8075,61.7843,61.792,48561.0
2015-11-24 14:50:00,79.59,79.6,79.59,79.59,2936.0,61.792,61.7998,61.792,61.792,2936.0
2015-11-24 14:55:00,79.59,79.6,79.59,79.59,23013.0,61.792,61.7998,61.792,61.792,23013.0
2015-11-24 15:00:00,79.59,79.6,79.58,79.59,14026.0,61.792,61.7998,61.7843,61.792,14026.0
2015-11-24 15:05:00,79.59,79.6,79.58,79.59,6052.0,61.792,61.7998,61.7843,61.792,6052.0
2015-11-24 15:10:00,79.59,79.6,79.58,79.6,14944.0,61.792,61.7998,61.7843,61.7998,14944.0
2015-11-24 15:15:00,79.59,79.6,79.59,79.59,36832.0,61.792,61.7998,61.792,61.792,36832.0
2015-11-24 15:20:00,79.6,79.6,79.59,79.59,10488.0,61.7998,61.7998,61.792,61.792,10488.0
2015-11-24 15:25:00,79.59,79.61,79.59,79.6,19852.0,61.792,61.8075,61.792,61.7998,19852.0
2015-11-24 15:30:00,79.6,79.6,79.57,79.57,32378.0,61.7998,61.7998,61.7765,61.7765,32378.0
2015-11-24 15:35:00,79.58,79.58,79.57,79.58,14566.0,61.7843,61.7843,61.7765,61.7843,14566.0
2015-11-24 15:40:00,79.57,79.58,79.57,79.57,15119.0,61.7765,61.7843,61.7765,61.7765,15119.0
2015-11-24 15:45:00,79.58,79.58,79.57,79.58,19713.0,61.7843,61.7843,61.7765,61.7843,19713.0
2015-11-24 15:50:00,79.58,79.61,79.57,79.6,38760.0,61.7843,61.8075,61.7765,61.7998,38760.0
2015-11-24 15:55:00,79.6,79.62,79.59,79.6,55620.0,61.7998,61.8153,61.792,61.7998,55620.0
2015-11-25 09:30:00,79.53,79.59,79.53,79.55,18298.0,61.7454,61.792,61.7454,61.761,18298.0
2015-11-25 09:35:00,79.58,79.59,79.56,79.56,3613.0,61.7843,61.792,61.7687,61.7687,3613.0
2015-11-25 09:40:00,79.59,79.59,79.56,79.56,2267.0,61.792,61.792,61.7687,61.7687,2267.0
2015-11-25 09:45:00,79.56,79.59,79.56,79.56,4230.0,61.7687,61.792,61.7687,61.7687,4230.0
2015-11-25 09:50:00,79.56,79.57,79.56,79.56,1012.0,61.7687,61.7765,61.7687,61.7687,1012.0
2015-11-25 09:55:00,79.56,79.59,79.56,79.56,2949.0,61.7687,61.792,61.7687,61.7687,2949.0
2015-11-25 10:00:00,79.56,79.58,79.56,79.56,2598.0,61.7687,61.7843,61.7687,61.7687,2598.0
2015-11-25 10:05:00,79.57,79.59,79.56,79.57,1720.0,61.7765,61.792,61.7687,61.7765,1720.0
2015-11-25 10:10:00,79.57,79.59,79.56,79.56,2013.0,61.7765,61.792,61.7687,61.7687,2013.0
2015-11-25 10:15:00,79.56,79.59,79.56,79.56,5183.0,61.7687,61.792,61.7687,61.7687,5183.0
2015-11-25 10:20:00,79.56,79.59,79.56,79.56,24775.0,61.7687,61.792,61.7687,61.7687,24775.0
2015-11-25 10:25:00,79.57,79.58,79.56,79.57,2059.0,61.7765,61.7843,61.7687,61.7765,2059.0
2015-11-25 10:30:00,79.57,79.58,79.56,79.56,9085.0,61.7765,61.7843,61.7687,61.7687,9085.0
2015-11-25 10:35:00,79.56,79.57,79.56,79.56,2679.0,61.7687,61.7765,61.7687,61.7687,2679.0
2015-11-25 10:40:00,79.56,79.57,79.56,79.57,3322.0,61.7687,61.7765,61.7687,61.7765,3322.0
2015-11-25 10:45:00,79.56,79.57,79.56,79.56,2610.0,61.7687,61.7765,61.7687,61.7687,2610.0
2015-11-25 10:50:00,79.56,79.57,79.56,79.56,4341.0,61.7687,61.7765,61.7687,61.7687,4341.0
2015-11-25 10:55:00,79.57,79.57,79.56,79.56,5819.0,61.7765,61.7765,61.7687,61.7687,5819.0
2015-11-25 11:00:00,79.56,79.56,79.53,79.54,12467.0,61.7687,61.7687,61.7454,61.7532,12467.0
2015-11-25 11:05:00,79.53,79.55,79.53,79.54,4790.0,61.7454,61.761,61.7454,61.7532,4790.0
2015-11-25 11:10:00,79.54,79.56,79.54,79.55,4948.0,61.7532,61.7687,61.7532,61.761,4948.0
2015-11-25 11:15:00,79.55,79.56,79.53,79.54,8918.0,61.761,61.7687,61.7454,61.7532,8918.0
2015-11-25 11:20:00,79.53,79.55,79.53,79.54,4394.0,61.7454,61.761,61.7454,61.7532,4394.0
2015-11-25 11:25:00,79.55,79.55,79.54,79.54,7586.0,61.761,61.761,61.7532,61.7532,7586.0
2015-11-25 11:30:00,79.55,79.55,79.54,79.54,4726.0,61.761,61.761,61.7532,61.7532,4726.0
2015-11-25 11:35:00,79.55,79.57,79.54,79.57,5747.0,61.761,61.7765,61.7532,61.7765,5747.0
2015-11-25 11:40:00,79.56,79.57,79.55,79.55,11101.0,61.7687,61.7765,61.761,61.761,11101.0
2015-11-25 11:45:00,79.56,79.57,79.55,79.57,28675.0,61.7687,61.7765,61.761,61.7765,28675.0
2015-11-25 11:50:00,79.56,79.57,79.55,79.56,6337.0,61.7687,61.7765,61.761,61.7687,6337.0
2015-11-25 11:55:00,79.55,79.56,79.55,79.56,4354.0,61.761,61.7687,61.761,61.7687,4354.0
2015-11-25 12:00:00,79.55,79.56,79.55,79.55,5488.0,61.761,61.7687,61.761,61.761,5488.0
2015-11-25 12:05:00,79.56,79.56,79.55,79.56,4126.0,61.7687,61.7687,61.761,61.7687,4126.0
2015-11-25 12:10:00,79.57,79.57,79.56,79.56,1865.0,61.7765,61.7765,61.7687,61.7687,1865.0
2015-11-25 12:15:00,79.56,79.57,79.56,79.56,3057.0,61.7687,61.7765,61.7687,61.7687,3057.0
2015-11-25 12:20:00,79.55,79.56,79.55,79.55,2838.0,61.761,61.7687,61.761,61.761,2838.0
2015-11-25 12:25:00,79.56,79.56,79.55,79.56,7153.0,61.7687,61.7687,61.761,61.7687,7153.0
2015-11-25 12:30:00,79.55,79.57,79.55,79.56,2997.0,61.761,61.7765,61.761,61.7687,2997.0
2015-11-25 12:35:00,79.57,79.57,79.55,79.57,2856.0,61.7765,61.7765,61.761,61.7765,2856.0
2015-11-25 12:40:00,79.57,79.57,79.55,79.57,2537.0,61.7765,61.7765,61.761,61.7765,2537.0
2015-11-25 12:45:00,79.56,79.57,79.56,79.57,4283.0,61.7687,61.7765,61.7687,61.7765,4283.0
2015-11-25 12:50:00,79.57,79.58,79.56,79.57,3847.0,61.7765,61.7843,61.7687,61.7765,3847.0
2015-11-25 12:55:00,79.57,79.59,79.57,79.59,2182.0,61.7765,61.792,61.7765,61.792,2182.0
2015-11-25 13:00:00,79.59,79.59,79.56,79.57,7430.0,61.792,61.792,61.7687,61.7765,7430.0
2015-11-25 13:05:00,79.56,79.57,79.56,79.56,1573.0,61.7687,61.7765,61.7687,61.7687,1573.0
2015-11-25 13:10:00,79.57,79.59,79.56,79.58,4016.0,61.7765,61.792,61.7687,61.7843,4016.0
2015-11-25 13:15:00,79.59,79.6,79.59,79.59,1369.0,61.792,61.7998,61.792,61.792,1369.0
2015-11-25 13:20:00,79.59,79.6,79.59,79.59,2283.0,61.792,61.7998,61.792,61.792,2283.0
2015-11-25 13:25:00,79.59,79.6,79.56,79.57,2670.0,61.792,61.7998,61.7687,61.7765,2670.0
2015-11-25 13:30:00,79.58,79.58,79.56,79.58,3927.0,61.7843,61.7843,61.7687,61.7843,3927.0
2015-11-25 13:35:00,79.57,79.58,79.57,79.58,4762.0,61.7765,61.7843,61.7765,61.7843,4762.0
2015-11-25 13:40:00,79.58,79.58,79.57,79.58,6505.0,61.7843,61.7843,61.7765,61.7843,6505.0
2015-11-25 13:45:00,79.58,79.58,79.57,79.58,5076.0,61.7843,61.7843,61.7765,61.7843,5076.0
2015-11-25 13:50:00,79.57,79.6,79.57,79.59,7992.0,61.7765,61.7998,61.7765,61.792,7992.0
2015-11-25 13:55:00,79.6,79.6,79.59,79.59,4236.0,61.7998,61.7998,61.792,61.792,4236.0
2015-11-25 14:00:00,79.6,79.6,79.59,79.59,4170.0,61.7998,61.7998,61.792,61.792,4170.0
2015-11-25 14:05:00,79.59,79.59,79.58,79.58,3712.0,61.792,61.792,61.7843,61.7843,3712.0
2015-11-25 14:10:00,79.58,79.59,79.58,79.58,5643.0,61.7843,61.792,61.7843,61.7843,5643.0
2015-11-25 14:15:00,79.59,79.59,79.58,79.59,3994.0,61.792,61.792,61.7843,61.792,3994.0
2015-11-25 14:20:00,79.58,79.6,79.58,79.59,3667.0,61.7843,61.7998,61.7843,61.792,3667.0
2015-11-25 14:25:00,79.59,79.6,79.59,79.59,4992.0,61.792,61.7998,61.792,61.792,4992.0
2015-11-25 14:30:00,79.59,79.6,79.59,79.59,5557.0,61.792,61.7998,61.792,61.792,5557.0
2015-11-25 14:35:00,79.59,79.6,79.59,79.59,2581.0,61.792,61.7998,61.792,61.792,2581.0
2015-11-25 14:40:00,79.59,79.61,79.59,79.61,5008.0,61.792,61.8075,61.792,61.8075,5008.0
2015-11-25 14:45:00,79.61,79.61,79.6,79.6,5190.0,61.8075,61.8075,61.7998,61.7998,5190.0
2015-11-25 14:50:00,79.6,79.61,79.6,79.6,3006.0,61.7998,61.8075,61.7998,61.7998,3006.0
2015-11-25 14:55:00,79.6,79.6,79.57,79.57,5066.0,61.7998,61.7998,61.7765,61.7765,5066.0
2015-11-25 15:00:00,79.57,79.59,79.56,79.57,3274.0,61.7765,61.792,61.7687,61.7765,3274.0
2015-11-25 15:05:00,79.57,79.59,79.56,79.59,2470.0,61.7765,61.792,61.7687,61.792,2470.0
2015-11-25 15:10:00,79.59,79.59,79.58,79.58,3168.0,61.792,61.792,61.7843,61.7843,3168.0
2015-11-25 15:15:00,79.59,79.59,79.56,79.58,4630.0,61.792,61.792,61.7687,61.7843,4630.0
2015-11-25 15:20:00,79.56,79.58,79.56,79.56,2274.0,61.7687,61.7843,61.7687,61.7687,2274.0
2015-11-25 15:25:00,79.56,79.58,79.56,79.58,3271.0,61.7687,61.7843,61.7687,61.7843,3271.0
2015-11-25 15:30:00,79.56,79.58,79.56,79.58,3744.0,61.7687,61.7843,61.7687,61.7843,3744.0
2015-11-25 15:35:00,79.58,79.58,79.57,79.58,930.0,61.7843,61.7843,61.7765,61.7843,930.0
2015-11-25 15:40:00,79.58,79.6,79.58,79.59,2796.0,61.7843,61.7998,61.7843,61.792,2796.0
2015-11-25 15:45:00,79.6,79.61,79.59,79.61,3636.0,61.7998,61.8075,61.792,61.8075,3636.0
2015-11-25 15:50:00,79.61,79.61,79.6,79.6,3940.0,61.8075,61.8075,61.7998,61.7998,3940.0
2015-11-25 15:55:00,79.61,79.61,79.58,79.6,14009.0,61.8075,61.8075,61.7843,61.7998,14009.0
2015-11-27 09:30:00,79.64,79.64,79.6,79.61,10589.0,61.8308,61.8308,61.7998,61.8075,10589.0
2015-11-27 09:35:00,79.61,79.61,79.61,79.61,441.0,61.8075,61.8075,61.8075,61.8075,441.0
2015-11-27 09:40:00,79.61,79.61,79.6,79.61,1349.0,61.8075,61.8075,61.7998,61.8075,1349.0
2015-11-27 09:45:00,79.61,79.63,79.6,79.63,43493.0,61.8075,61.8231,61.7998,61.8231,43493.0
2015-11-27 09:50:00,79.61,79.63,79.61,79.61,1972.0,61.8075,61.8231,61.8075,61.8075,1972.0
2015-11-27 09:55:00,79.63,79.63,79.61,79.62,2456.0,61.8231,61.8231,61.8075,61.8153,2456.0
2015-11-27 10:00:00,79.63,79.63,79.61,79.63,2238.0,61.8231,61.8231,61.8075,61.8231,2238.0
2015-11-27 10:05:00,79.63,79.63,79.62,79.63,14828.0,61.8231,61.8231,61.8153,61.8231,14828.0
2015-11-27 10:10:00,79.63,79.63,79.61,79.62,1012.0,61.8231,61.8231,61.8075,61.8153,1012.0
2015-11-27 10:15:00,79.62,79.64,79.61,79.63,4497.0,61.8153,61.8308,61.8075,61.8231,4497.0
2015-11-27 10:20:00,79.64,79.64,79.61,79.63,918.0,61.8308,61.8308,61.8075,61.8231,918.0
2015-11-27 10:25:00,79.64,79.64,79.61,79.64,1135.0,61.8308,61.8308,61.8075,61.8308,1135.0
2015-11-27 10:30:00,79.64,79.65,79.62,79.65,4400.0,61.8308,61.8386,61.8153,61.8386,4400.0
2015-11-27 10:35:00,79.64,79.64,79.63,79.64,1714.0,61.8308,61.8308,61.8231,61.8308,1714.0
2015-11-27 10:40:00,79.64,79.64,79.62,79.63,5608.0,61.8308,61.8308,61.8153,61.8231,5608.0
2015-11-27 10:45:00,79.63,79.63,79.62,79.63,1968.0,61.8231,61.8231,61.8153,61.8231,1968.0
2015-11-27 10:50:00,79.63,79.64,79.63,79.64,2183.0,61.8231,61.8308,61.8231,61.8308,2183.0
2015-11-27 10:55:00,79.64,79.64,79.63,79.64,2416.0,61.8308,61.8308,61.8231,61.8308,2416.0
2015-11-27 11:00:00,79.63,79.64,79.63,79.64,2471.0,61.8231,61.8308,61.8231,61.8308,2471.0
2015-11-27 11:05:00,79.64,79.64,79.63,79.64,1495.0,61.8308,61.8308,61.8231,61.8308,1495.0
2015-11-27 11:10:00,79.64,79.64,79.63,79.63,2049.0,61.8308,61.8308,61.8231,61.8231,2049.0
2015-11-27 11:15:00,79.64,79.65,79.64,79.64,920.0,61.8308,61.8386,61.8308,61.8308,920.0
2015-11-27 11:20:00,79.64,79.65,79.64,79.65,4494.0,61.8308,61.8386,61.8308,61.8386,4494.0
2015-11-27 11:25:00,79.66,79.66,79.64,79.65,828.0,61.8464,61.8464,61.8308,61.8386,828.0
2015-11-27 11:30:00,79.65,79.65,79.64,79.65,2178.0,61.8386,61.8386,61.8308,61.8386,2178.0
2015-11-27 11:35:00,79.65,79.65,79.64,79.65,1145.0,61.8386,61.8386,61.8308,61.8386,1145.0
2015-11-27 11:40:00,79.65,79.65,79.64,79.64,892.0,61.8386,61.8386,61.8308,61.8308,892.0
2015-11-27 11:45:00,79.65,79.66,79.65,79.65,11523.0,61.8386,61.8464,61.8386,61.8386,11523.0
2015-11-27 11:50:00,79.64,79.66,79.64,79.65,2066.0,61.8308,61.8464,61.8308,61.8386,2066.0
2015-11-27 11:55:00,79.63,79.65,79.63,79.64,3617.0,61.8231,61.8386,61.8231,61.8308,3617.0
2015-11-27 12:00:00,79.64,79.64,79.63,79.64,5133.0,61.8308,61.8308,61.8231,61.8308,5133.0
2015-11-27 12:05:00,79.64,79.65,79.64,79.65,1034.0,61.8308,61.8386,61.8308,61.8386,1034.0
2015-11-27 12:10:00,79.63,79.65,79.63,79.63,2515.0,61.8231,61.8386,61.8231,61.8231,2515.0
2015-11-27 12:15:00,79.65,79.65,79.64,79.65,516.0,61.8386,61.8386,61.8308,61.8386,516.0
2015-11-27 12:20:00,79.65,79.65,79.63,79.64,1387.0,61.8386,61.8386,61.8231,61.8308,1387.0
2015-11-27 12:25:00,79.63,79.64,79.63,79.64,600.0,61.8231,61.8308,61.8231,61.8308,600.0
2015-11-27 12:30:00,79.64,79.64,79.63,79.64,540.0,61.8308,61.8308,61.8231,61.8308,540.0
2015-11-27 12:35:00,79.63,79.64,79.63,79.64,3737.0,61.8231,61.8308,61.8231,61.8308,3737.0
2015-11-27 12:40:00,79.63,79.64,79.63,79.64,1959.0,61.8231,61.8308,61.8231,61.8308,1959.0
2015-11-27 12:45:00,79.64,79.64,79.63,79.64,2654.0,61.8308,61.8308,61.8231,61.8308,2654.0
2015-11-27 12:50:00,79.64,79.64,79.63,79.64,2890.0,61.8308,61.8308,61.8231,61.8308,2890.0
2015-11-27 12:55:00,79.64,79.64,79.63,79.63,6509.0,61.8308,61.8308,61.8231,61.8231,6509.0
2015-11-30 09:30:00,79.62,79.63,79.58,79.63,17599.0,61.8153,61.8231,61.7843,61.8231,17599.0
2015-11-30 09:35:00,79.63,79.63,79.59,79.61,882.0,61.8231,61.8231,61.792,61.8075,882.0
2015-11-30 09:40:00,79.62,79.63,79.59,79.63,1383.0,61.8153,61.8231,61.792,61.8231,1383.0
2015-11-30 09:45:00,79.63,79.63,79.6,79.63,9881.0,61.8231,61.8231,61.7998,61.8231,9881.0
2015-11-30 09:50:00,79.61,79.63,79.6,79.61,6853.0,61.8075,61.8231,61.7998,61.8075,6853.0
2015-11-30 09:55:00,79.62,79.63,79.6,79.63,3087.0,61.8153,61.8231,61.7998,61.8231,3087.0
2015-11-30 10:00:00,79.63,79.63,79.62,79.63,513.0,61.8231,61.8231,61.8153,61.8231,513.0
2015-11-30 10:05:00,79.62,79.63,79.6,79.6,1499.0,61.8153,61.8231,61.7998,61.7998,1499.0
2015-11-30 10:10:00,79.62,79.62,79.61,79.62,3653.0,61.8153,61.8153,61.8075,61.8153,3653.0
2015-11-30 10:15:00,79.61,79.62,79.6,79.6,4558.0,61.8075,61.8153,61.7998,61.7998,4558.0
2015-11-30 10:20:00,79.61,79.61,79.6,79.6,4475.0,61.8075,61.8075,61.7998,61.7998,4475.0
2015-11-30 10:25:00,79.6,79.61,79.6,79.61,6355.0,61.7998,61.8075,61.7998,61.8075,6355.0
2015-11-30 10:30:00,79.61,79.61,79.58,79.58,7470.0,61.8075,61.8075,61.7843,61.7843,7470.0
2015-11-30 10:35:00,79.59,79.59,79.57,79.58,4040.0,61.792,61.792,61.7765,61.7843,4040.0
2015-11-30 10:40:00,79.58,79.58,79.57,79.58,3477.0,61.7843,61.7843,61.7765,61.7843,3477.0
2015-11-30 10:45:00,79.58,79.58,79.57,79.58,3903.0,61.7843,61.7843,61.7765,61.7843,3903.0
2015-11-30 10:50:00,79.58,79.58,79.57,79.58,4460.0,61.7843,61.7843,61.7765,61.7843,4460.0
2015-11-30 10:55:00,79.58,79.58,79.57,79.58,1575.0,61.7843,61.7843,61.7765,61.7843,1575.0
2015-11-30 11:00:00,79.57,79.58,79.57,79.57,38216.0,61.7765,61.7843,61.7765,61.7765,38216.0
2015-11-30 11:05:00,79.58,79.58,79.57,79.57,7206.0,61.7843,61.7843,61.7765,61.7765,7206.0
2015-11-30 11:10:00,79.58,79.58,79.57,79.58,2059.0,61.7843,61.7843,61.7765,61.7843,2059.0
2015-11-30 11:15:00,79.58,79.59,79.57,79.59,11944.0,61.7843,61.792,61.7765,61.792,11944.0
2015-11-30 11:20:00,79.59,79.59,79.58,79.59,3846.0,61.792,61.792,61.7843,61.792,3846.0
2015-11-30 11:25:00,79.59,79.59,79.58,79.59,5059.0,61.792,61.792,61.7843,61.792,5059.0
2015-11-30 11:30:00,79.59,79.59,79.58,79.59,1821.0,61.792,61.792,61.7843,61.792,1821.0
2015-11-30 11:35:00,79.59,79.59,79.58,79.58,7475.0,61.792,61.792,61.7843,61.7843,7475.0
2015-11-30 11:40:00,79.59,79.59,79.58,79.59,5542.0,61.792,61.792,61.7843,61.792,5542.0
2015-11-30 11:45:00,79.59,79.59,79.58,79.59,3123.0,61.792,61.792,61.7843,61.792,3123.0
2015-11-30 11:50:00,79.58,79.59,79.57,79.59,57740.0,61.7843,61.792,61.7765,61.792,57740.0
2015-11-30 11:55:00,79.58,79.59,79.57,79.59,4984.0,61.7843,61.792,61.7765,61.792,4984.0
2015-11-30 12:00:00,79.58,79.59,79.57,79.59,3272.0,61.7843,61.792,61.7765,61.792,3272.0
2015-11-30 12:05:00,79.58,79.59,79.57,79.58,9066.0,61.7843,61.792,61.7765,61.7843,9066.0
2015-11-30 12:10:00,79.59,79.59,79.57,79.59,688.0,61.792,61.792,61.7765,61.792,688.0
2015-11-30 12:15:00,79.58,79.59,79.57,79.58,32206.0,61.7843,61.792,61.7765,61.7843,32206.0
2015-11-30 12:20:00,79.59,79.59,79.58,79.59,508.0,61.792,61.792,61.7843,61.792,508.0
2015-11-30 12:25:00,79.58,79.59,79.57,79.57,4478.0,61.7843,61.792,61.7765,61.7765,4478.0
2015-11-30 12:30:00,79.58,79.59,79.57,79.58,4688.0,61.7843,61.792,61.7765,61.7843,4688.0
2015-11-30 12:35:00,79.58,79.59,79.57,79.58,6717.0,61.7843,61.792,61.7765,61.7843,6717.0
2015-11-30 12:40:00,79.59,79.59,79.57,79.58,2925.0,61.792,61.792,61.7765,61.7843,2925.0
2015-11-30 12:45:00,79.59,79.59,79.57,79.57,5437.0,61.792,61.792,61.7765,61.7765,5437.0
2015-11-30 12:50:00,79.57,79.59,79.57,79.58,2695.0,61.7765,61.792,61.7765,61.7843,2695.0
2015-11-30 12:55:00,79.59,79.59,79.58,79.59,2952.0,61.792,61.792,61.7843,61.792,2952.0
2015-11-30 13:00:00,79.58,79.59,79.57,79.58,58063.0,61.7843,61.792,61.7765,61.7843,58063.0
2015-11-30 13:05:00,79.57,79.58,79.57,79.57,1768.0,61.7765,61.7843,61.7765,61.7765,1768.0
2015-11-30 13:10:00,79.58,79.58,79.57,79.58,5618.0,61.7843,61.7843,61.7765,61.7843,5618.0
2015-11-30 13:15:00,79.58,79.58,79.57,79.58,355.0,61.7843,61.7843,61.7765,61.7843,355.0
2015-11-30 13:20:00,79.58,79.58,79.57,79.57,1739.0,61.7843,61.7843,61.7765,61.7765,1739.0
2015-11-30 13:25:00,79.58,79.58,79.57,79.57,930.0,61.7843,61.7843,61.7765,61.7765,930.0
2015-11-30 13:30:00,79.57,79.58,79.57,79.57,1505.0,61.7765,61.7843,61.7765,61.7765,1505.0
2015-11-30 13:35:00,79.57,79.58,79.57,79.58,5364.0,61.7765,61.7843,61.7765,61.7843,5364.0
2015-11-30 13:40:00,79.58,79.58,79.57,79.57,1222.0,61.7843,61.7843,61.7765,61.7765,1222.0
2015-11-30 13:45:00,79.58,79.58,79.57,79.57,1821.0,61.7843,61.7843,61.7765,61.7765,1821.0
2015-11-30 13:50:00,79.57,79.58,79.57,79.58,958.0,61.7765,61.7843,61.7765,61.7843,958.0
2015-11-30 13:55:00,79.58,79.58,79.57,79.57,4417.0,61.7843,61.7843,61.7765,61.7765,4417.0
2015-11-30 14:00:00,79.58,79.58,79.56,79.57,19508.0,61.7843,61.7843,61.7687,61.7765,19508.0
2015-11-30 14:05:00,79.57,79.57,79.54,79.55,97728.0,61.7765,61.7765,61.7532,61.761,97728.0
2015-11-30 14:10:00,79.54,79.55,79.53,79.54,17886.0,61.7532,61.761,61.7454,61.7532,17886.0
2015-11-30 14:15:00,79.54,79.54,79.53,79.53,18279.0,61.7532,61.7532,61.7454,61.7454,18279.0
2015-11-30 14:20:00,79.53,79.54,79.53,79.53,20207.0,61.7454,61.7532,61.7454,61.7454,20207.0
2015-11-30 14:25:00,79.53,79.55,79.53,79.55,72256.0,61.7454,61.761,61.7454,61.761,72256.0
2015-11-30 14:30:00,79.55,79.55,79.54,79.55,5038.0,61.761,61.761,61.7532,61.761,5038.0
2015-11-30 14:35:00,79.55,79.55,79.54,79.55,1953.0,61.761,61.761,61.7532,61.761,1953.0
2015-11-30 14:40:00,79.55,79.55,79.54,79.54,7243.0,61.761,61.761,61.7532,61.7532,7243.0
2015-11-30 14:45:00,79.55,79.56,79.53,79.56,11491.0,61.761,61.7687,61.7454,61.7687,11491.0
2015-11-30 14:50:00,79.56,79.56,79.55,79.56,17535.0,61.7687,61.7687,61.761,61.7687,17535.0
2015-11-30 14:55:00,79.56,79.56,79.55,79.55,45770.0,61.7687,61.7687,61.761,61.761,45770.0
2015-11-30 15:00:00,79.55,79.56,79.55,79.56,8640.0,61.761,61.7687,61.761,61.7687,8640.0
2015-11-30 15:05:00,79.56,79.56,79.55,79.56,20423.0,61.7687,61.7687,61.761,61.7687,20423.0
2015-11-30 15:10:00,79.55,79.56,79.55,79.56,26718.0,61.761,61.7687,61.761,61.7687,26718.0
2015-11-30 15:15:00,79.56,79.57,79.55,79.56,59100.0,61.7687,61.7765,61.761,61.7687,59100.0
2015-11-30 15:20:00,79.57,79.59,79.57,79.59,39277.0,61.7765,61.792,61.7765,61.792,39277.0
2015-11-30 15:25:00,79.59,79.59,79.58,79.59,8136.0,61.792,61.792,61.7843,61.792,8136.0
2015-11-30 15:30:00,79.59,79.59,79.58,79.58,4917.0,61.792,61.792,61.7843,61.7843,4917.0
2015-11-30 15:35:00,79.59,79.59,79.58,79.58,4697.0,61.792,61.792,61.7843,61.7843,4697.0
2015-11-30 15:40:00,79.58,79.59,79.58,79.58,2659.0,61.7843,61.792,61.7843,61.7843,2659.0
2015-11-30 15:45:00,79.59,79.59,79.57,79.57,5007.0,61.792,61.792,61.7765,61.7765,5007.0
2015-11-30 15:50:00,79.58,79.58,79.55,79.55,4932.0,61.7843,61.7843,61.761,61.761,4932.0
2015-11-30 15:55:00,79.56,79.56,79.55,79.55,8761.0,61.7687,61.7687,61.761,61.761,8761.0
2015-12-01 09:30:00,79.48,79.51,79.45,79.49,37887.0,61.8098,61.8332,61.7865,61.8176,37887.0
2015-12-01 09:35:00,79.45,79.49,79.45,79.49,1697.0,61.7865,61.8176,61.7865,61.8176,1697.0
2015-12-01 09:40:00,79.49,79.49,79.47,79.48,6452.0,61.8176,61.8176,61.802,61.8098,6452.0
2015-12-01 09:45:00,79.48,79.48,79.47,79.48,600.0,61.8098,61.8098,61.802,61.8098,600.0
2015-12-01 09:50:00,79.47,79.48,79.47,79.48,2109.0,61.802,61.8098,61.802,61.8098,2109.0
2015-12-01 09:55:00,79.48,79.52,79.47,79.47,15142.0,61.8098,61.8409,61.802,61.802,15142.0
2015-12-01 10:00:00,79.52,79.53,79.47,79.48,5295.0,61.8409,61.8487,61.802,61.8098,5295.0
2015-12-01 10:05:00,79.52,79.54,79.49,79.52,14794.0,61.8409,61.8565,61.8176,61.8409,14794.0
2015-12-01 10:10:00,79.52,79.54,79.51,79.54,8952.0,61.8409,61.8565,61.8332,61.8565,8952.0
2015-12-01 10:15:00,79.52,79.54,79.52,79.53,7517.0,61.8409,61.8565,61.8409,61.8487,7517.0
2015-12-01 10:20:00,79.53,79.53,79.52,79.53,7856.0,61.8487,61.8487,61.8409,61.8487,7856.0
2015-12-01 10:25:00,79.53,79.53,79.52,79.52,4546.0,61.8487,61.8487,61.8409,61.8409,4546.0
2015-12-01 10:30:00,79.52,79.54,79.5,79.53,4614.0,61.8409,61.8565,61.8254,61.8487,4614.0
2015-12-01 10:35:00,79.52,79.53,79.51,79.51,3012.0,61.8409,61.8487,61.8332,61.8332,3012.0
2015-12-01 10:40:00,79.52,79.53,79.51,79.51,5096.0,61.8409,61.8487,61.8332,61.8332,5096.0
2015-12-01 10:45:00,79.52,79.53,79.51,79.51,12200.0,61.8409,61.8487,61.8332,61.8332,12200.0
2015-12-01 10:50:00,79.52,79.53,79.51,79.51,5056.0,61.8409,61.8487,61.8332,61.8332,5056.0
2015-12-01 10:55:00,79.51,79.53,79.51,79.52,2338.0,61.8332,61.8487,61.8332,61.8409,2338.0
2015-12-01 11:00:00,79.52,79.53,79.51,79.52,4311.0,61.8409,61.8487,61.8332,61.8409,4311.0
2015-12-01 11:05:00,79.52,79.53,79.51,79.52,12769.0,61.8409,61.8487,61.8332,61.8409,12769.0
2015-12-01 11:10:00,79.53,79.53,79.52,79.52,1944.0,61.8487,61.8487,61.8409,61.8409,1944.0
2015-12-01 11:15:00,79.53,79.53,79.51,79.52,24990.0,61.8487,61.8487,61.8332,61.8409,24990.0
2015-12-01 11:20:00,79.52,79.53,79.5,79.52,34449.0,61.8409,61.8487,61.8254,61.8409,34449.0
2015-12-01 11:25:00,79.53,79.54,79.52,79.53,4641.0,61.8487,61.8565,61.8409,61.8487,4641.0
2015-12-01 11:30:00,79.54,79.54,79.53,79.54,2659.0,61.8565,61.8565,61.8487,61.8565,2659.0
2015-12-01 11:35:00,79.53,79.54,79.53,79.54,5544.0,61.8487,61.8565,61.8487,61.8565,5544.0
2015-12-01 11:40:00,79.53,79.54,79.53,79.54,888.0,61.8487,61.8565,61.8487,61.8565,888.0
2015-12-01 11:45:00,79.54,79.54,79.53,79.54,5921.0,61.8565,61.8565,61.8487,61.8565,5921.0
2015-12-01 11:50:00,79.54,79.54,79.52,79.53,5866.0,61.8565,61.8565,61.8409,61.8487,5866.0
2015-12-01 11:55:00,79.53,79.54,79.52,79.54,6866.0,61.8487,61.8565,61.8409,61.8565,6866.0
2015-12-01 12:00:00,79.54,79.54,79.53,79.54,1433.0,61.8565,61.8565,61.8487,61.8565,1433.0
2015-12-01 12:05:00,79.54,79.54,79.53,79.54,16027.0,61.8565,61.8565,61.8487,61.8565,16027.0
2015-12-01 12:10:00,79.53,79.54,79.52,79.53,6088.0,61.8487,61.8565,61.8409,61.8487,6088.0
2015-12-01 12:15:00,79.52,79.55,79.52,79.55,8638.0,61.8409,61.8643,61.8409,61.8643,8638.0
2015-12-01 12:20:00,79.54,79.54,79.53,79.54,2036.0,61.8565,61.8565,61.8487,61.8565,2036.0
2015-12-01 12:25:00,79.54,79.57,79.53,79.56,5886.0,61.8565,61.8798,61.8487,61.872,5886.0
2015-12-01 12:30:00,79.56,79.57,79.56,79.57,7068.0,61.872,61.8798,61.872,61.8798,7068.0
2015-12-01 12:35:00,79.57,79.57,79.53,79.55,31742.0,61.8798,61.8798,61.8487,61.8643,31742.0
2015-12-01 12:40:00,79.54,79.56,79.53,79.55,2170.0,61.8565,61.872,61.8487,61.8643,2170.0
2015-12-01 12:45:00,79.55,79.55,79.53,79.54,11913.0,61.8643,61.8643,61.8487,61.8565,11913.0
2015-12-01 12:50:00,79.55,79.55,79.53,79.54,21485.0,61.8643,61.8643,61.8487,61.8565,21485.0
2015-12-01 12:55:00,79.55,79.55,79.54,79.55,1965.0,61.8643,61.8643,61.8565,61.8643,1965.0
2015-12-01 13:00:00,79.54,79.55,79.54,79.54,1858.0,61.8565,61.8643,61.8565,61.8565,1858.0
2015-12-01 13:05:00,79.55,79.55,79.54,79.55,1754.0,61.8643,61.8643,61.8565,61.8643,1754.0
2015-12-01 13:10:00,79.54,79.55,79.53,79.53,23334.0,61.8565,61.8643,61.8487,61.8487,23334.0
2015-12-01 13:15:00,79.54,79.54,79.53,79.54,974.0,61.8565,61.8565,61.8487,61.8565,974.0
2015-12-01 13:20:00,79.55,79.55,79.54,79.55,1858.0,61.8643,61.8643,61.8565,61.8643,1858.0
2015-12-01 13:25:00,79.55,79.55,79.53,79.55,1701.0,61.8643,61.8643,61.8487,61.8643,1701.0
2015-12-01 13:30:00,79.55,79.56,79.53,79.56,3903.0,61.8643,61.872,61.8487,61.872,3903.0
2015-12-01 13:35:00,79.56,79.56,79.54,79.56,12100.0,61.872,61.872,61.8565,61.872,12100.0
2015-12-01 13:40:00,79.56,79.56,79.55,79.56,2747.0,61.872,61.872,61.8643,61.872,2747.0
2015-12-01 13:45:00,79.55,79.58,79.55,79.58,17381.0,61.8643,61.8876,61.8643,61.8876,17381.0
2015-12-01 13:50:00,79.58,79.59,79.57,79.59,28405.0,61.8876,61.8954,61.8798,61.8954,28405.0
2015-12-01 13:55:00,79.57,79.6,79.57,79.6,20546.0,61.8798,61.9031,61.8798,61.9031,20546.0
2015-12-01 14:00:00,79.6,79.6,79.59,79.59,16712.0,61.9031,61.9031,61.8954,61.8954,16712.0
2015-12-01 14:05:00,79.6,79.61,79.59,79.6,30719.0,61.9031,61.9109,61.8954,61.9031,30719.0
2015-12-01 14:10:00,79.59,79.61,79.59,79.6,12765.0,61.8954,61.9109,61.8954,61.9031,12765.0
2015-12-01 14:15:00,79.59,79.61,79.59,79.6,12845.0,61.8954,61.9109,61.8954,61.9031,12845.0
2015-12-01 14:20:00,79.6,79.6,79.59,79.6,3089.0,61.9031,61.9031,61.8954,61.9031,3089.0
2015-12-01 14:25:00,79.6,79.61,79.59,79.6,10650.0,61.9031,61.9109,61.8954,61.9031,10650.0
2015-12-01 14:30:00,79.6,79.61,79.59,79.61,5735.0,61.9031,61.9109,61.8954,61.9109,5735.0
2015-12-01 14:35:00,79.59,79.61,79.59,79.6,30707.0,61.8954,61.9109,61.8954,61.9031,30707.0
2015-12-01 14:40:00,79.6,79.61,79.59,79.61,7091.0,61.9031,61.9109,61.8954,61.9109,7091.0
2015-12-01 14:45:00,79.6,79.61,79.58,79.59,86607.0,61.9031,61.9109,61.8876,61.8954,86607.0
2015-12-01 14:50:00,79.59,79.59,79.58,79.59,3425.0,61.8954,61.8954,61.8876,61.8954,3425.0
2015-12-01 14:55:00,79.59,79.6,79.58,79.59,10757.0,61.8954,61.9031,61.8876,61.8954,10757.0
2015-12-01 15:00:00,79.59,79.59,79.58,79.59,4613.0,61.8954,61.8954,61.8876,61.8954,4613.0
2015-12-01 15:05:00,79.58,79.59,79.55,79.57,5058.0,61.8876,61.8954,61.8643,61.8798,5058.0
2015-12-01 15:10:00,79.57,79.58,79.56,79.56,2990.0,61.8798,61.8876,61.872,61.872,2990.0
2015-12-01 15:15:00,79.57,79.59,79.56,79.58,14996.0,61.8798,61.8954,61.872,61.8876,14996.0
2015-12-01 15:20:00,79.58,79.59,79.57,79.58,19970.0,61.8876,61.8954,61.8798,61.8876,19970.0
2015-12-01 15:25:00,79.58,79.59,79.57,79.58,17563.0,61.8876,61.8954,61.8798,61.8876,17563.0
2015-12-01 15:30:00,79.59,79.59,79.57,79.58,5124.0,61.8954,61.8954,61.8798,61.8876,5124.0
2015-12-01 15:35:00,79.58,79.58,79.57,79.58,8683.0,61.8876,61.8876,61.8798,61.8876,8683.0
2015-12-01 15:40:00,79.58,79.59,79.56,79.56,9053.0,61.8876,61.8954,61.872,61.872,9053.0
2015-12-01 15:45:00,79.56,79.56,79.54,79.54,16399.0,61.872,61.872,61.8565,61.8565,16399.0
2015-12-01 15:50:00,79.54,79.56,79.54,79.54,38172.0,61.8565,61.872,61.8565,61.8565,38172.0
2015-12-01 15:55:00,79.54,79.55,79.54,79.54,16626.0,61.8565,61.8643,61.8565,61.8565,16626.0
2015-12-02 09:30:00,79.49,79.5,79.45,79.45,45940.0,61.8176,61.8254,61.7865,61.7865,45940.0
2015-12-02 09:35:00,79.46,79.47,79.45,79.46,15783.0,61.7943,61.802,61.7865,61.7943,15783.0
2015-12-02 09:40:00,79.45,79.48,79.44,79.45,6865.0,61.7865,61.8098,61.7787,61.7865,6865.0
2015-12-02 09:45:00,79.45,79.49,79.43,79.48,5278.0,61.7865,61.8176,61.7709,61.8098,5278.0
2015-12-02 09:50:00,79.47,79.48,79.46,79.46,9323.0,61.802,61.8098,61.7943,61.7943,9323.0
2015-12-02 09:55:00,79.46,79.47,79.43,79.45,6562.0,61.7943,61.802,61.7709,61.7865,6562.0
2015-12-02 10:00:00,79.45,79.46,79.45,79.45,6533.0,61.7865,61.7943,61.7865,61.7865,6533.0
2015-12-02 10:05:00,79.46,79.48,79.45,79.46,1504.0,61.7943,61.8098,61.7865,61.7943,1504.0
2015-12-02 10:10:00,79.48,79.48,79.45,79.48,4600.0,61.8098,61.8098,61.7865,61.8098,4600.0
2015-12-02 10:15:00,79.46,79.48,79.45,79.45,3542.0,61.7943,61.8098,61.7865,61.7865,3542.0
2015-12-02 10:20:00,79.47,79.48,79.46,79.47,817.0,61.802,61.8098,61.7943,61.802,817.0
2015-12-02 10:25:00,79.48,79.48,79.45,79.47,1450.0,61.8098,61.8098,61.7865,61.802,1450.0
2015-12-02 10:30:00,79.48,79.48,79.45,79.45,2614.0,61.8098,61.8098,61.7865,61.7865,2614.0
2015-12-02 10:35:00,79.47,79.47,79.46,79.46,1269.0,61.802,61.802,61.7943,61.7943,1269.0
2015-12-02 10:40:00,79.46,79.47,79.46,79.47,5774.0,61.7943,61.802,61.7943,61.802,5774.0
2015-12-02 10:45:00,79.47,79.47,79.46,79.46,445.0,61.802,61.802,61.7943,61.7943,445.0
2015-12-02 10:50:00,79.47,79.47,79.46,79.47,2350.0,61.802,61.802,61.7943,61.802,2350.0
2015-12-02 10:55:00,79.47,79.47,79.46,79.46,4208.0,61.802,61.802,61.7943,61.7943,4208.0
2015-12-02 11:00:00,79.46,79.5,79.46,79.49,16675.0,61.7943,61.8254,61.7943,61.8176,16675.0
2015-12-02 11:05:00,79.49,79.5,79.48,79.49,14537.0,61.8176,61.8254,61.8098,61.8176,14537.0
2015-12-02 11:10:00,79.49,79.49,79.48,79.49,22277.0,61.8176,61.8176,61.8098,61.8176,22277.0
2015-12-02 11:15:00,79.49,79.5,79.47,79.5,21033.0,61.8176,61.8254,61.802,61.8254,21033.0
2015-12-02 11:20:00,79.49,79.5,79.48,79.48,2085.0,61.8176,61.8254,61.8098,61.8098,2085.0
2015-12-02 11:25:00,79.5,79.5,79.48,79.48,5091.0,61.8254,61.8254,61.8098,61.8098,5091.0
2015-12-02 11:30:00,79.5,79.5,79.48,79.48,4325.0,61.8254,61.8254,61.8098,61.8098,4325.0
2015-12-02 11:35:00,79.49,79.5,79.49,79.5,13559.0,61.8176,61.8254,61.8176,61.8254,13559.0
2015-12-02 11:40:00,79.5,79.5,79.46,79.49,39604.0,61.8254,61.8254,61.7943,61.8176,39604.0
2015-12-02 11:45:00,79.49,79.5,79.48,79.5,29070.0,61.8176,61.8254,61.8098,61.8254,29070.0
2015-12-02 11:50:00,79.5,79.5,79.47,79.49,13307.0,61.8254,61.8254,61.802,61.8176,13307.0
2015-12-02 11:55:00,79.49,79.5,79.48,79.5,2354.0,61.8176,61.8254,61.8098,61.8254,2354.0
2015-12-02 12:00:00,79.5,79.5,79.48,79.5,904.0,61.8254,61.8254,61.8098,61.8254,904.0
2015-12-02 12:05:00,79.5,79.5,79.49,79.5,451.0,61.8254,61.8254,61.8176,61.8254,451.0
2015-12-02 12:10:00,79.49,79.5,79.49,79.49,3601.0,61.8176,61.8254,61.8176,61.8176,3601.0
2015-12-02 12:15:00,79.49,79.5,79.49,79.5,3609.0,61.8176,61.8254,61.8176,61.8254,3609.0
2015-12-02 12:20:00,79.5,79.5,79.49,79.5,1902.0,61.8254,61.8254,61.8176,61.8254,1902.0
2015-12-02 12:25:00,79.49,79.49,79.48,79.49,4321.0,61.8176,61.8176,61.8098,61.8176,4321.0
2015-12-02 12:30:00,79.49,79.49,79.48,79.49,790.0,61.8176,61.8176,61.8098,61.8176,790.0
2015-12-02 12:35:00,79.48,79.49,79.47,79.48,5767.0,61.8098,61.8176,61.802,61.8098,5767.0
2015-12-02 12:40:00,79.48,79.48,79.47,79.48,5907.0,61.8098,61.8098,61.802,61.8098,5907.0
2015-12-02 12:45:00,79.48,79.48,79.47,79.47,400.0,61.8098,61.8098,61.802,61.802,400.0
2015-12-02 12:50:00,79.47,79.48,79.45,79.47,7882.0,61.802,61.8098,61.7865,61.802,7882.0
2015-12-02 12:55:00,79.47,79.47,79.45,79.47,4406.0,61.802,61.802,61.7865,61.802,4406.0
2015-12-02 13:00:00,79.46,79.48,79.46,79.46,3788.0,61.7943,61.8098,61.7943,61.7943,3788.0
2015-12-02 13:05:00,79.46,79.48,79.45,79.46,4741.0,61.7943,61.8098,61.7865,61.7943,4741.0
2015-12-02 13:10:00,79.45,79.46,79.45,79.45,1243.0,61.7865,61.7943,61.7865,61.7865,1243.0
2015-12-02 13:15:00,79.45,79.46,79.45,79.45,545.0,61.7865,61.7943,61.7865,61.7865,545.0
2015-12-02 13:20:00,79.46,79.47,79.45,79.45,9766.0,61.7943,61.802,61.7865,61.7865,9766.0
2015-12-02 13:25:00,79.45,79.46,79.45,79.46,2436.0,61.7865,61.7943,61.7865,61.7943,2436.0
2015-12-02 13:30:00,79.46,79.46,79.44,79.45,42534.0,61.7943,61.7943,61.7787,61.7865,42534.0
2015-12-02 13:35:00,79.45,79.46,79.45,79.45,6669.0,61.7865,61.7943,61.7865,61.7865,6669.0
2015-12-02 13:40:00,79.45,79.46,79.45,79.45,6669.0,61.7865,61.7943,61.7865,61.7865,6669.0
2015-12-02 13:45:00,79.45,79.46,79.43,79.43,51564.0,61.7865,61.7943,61.7709,61.7709,51564.0
2015-12-02 13:50:00,79.44,79.45,79.43,79.44,42112.0,61.7787,61.7865,61.7709,61.7787,42112.0
2015-12-02 13:55:00,79.44,79.45,79.43,79.44,5141.0,61.7787,61.7865,61.7709,61.7787,5141.0
2015-12-02 14:00:00,79.44,79.46,79.43,79.44,3969.0,61.7787,61.7943,61.7709,61.7787,3969.0
2015-12-02 14:05:00,79.46,79.46,79.43,79.44,5274.0,61.7943,61.7943,61.7709,61.7787,5274.0
2015-12-02 14:10:00,79.45,79.46,79.43,79.44,6616.0,61.7865,61.7943,61.7709,61.7787,6616.0
2015-12-02 14:15:00,79.44,79.46,79.43,79.43,2959.0,61.7787,61.7943,61.7709,61.7709,2959.0
2015-12-02 14:20:00,79.44,79.47,79.43,79.44,11990.0,61.7787,61.802,61.7709,61.7787,11990.0
2015-12-02 14:25:00,79.43,79.44,79.43,79.44,5248.0,61.7709,61.7787,61.7709,61.7787,5248.0
2015-12-02 14:30:00,79.44,79.46,79.43,79.44,7176.0,61.7787,61.7943,61.7709,61.7787,7176.0
2015-12-02 14:35:00,79.44,79.47,79.43,79.47,29347.0,61.7787,61.802,61.7709,61.802,29347.0
2015-12-02 14:40:00,79.44,79.47,79.43,79.44,31378.0,61.7787,61.802,61.7709,61.7787,31378.0
2015-12-02 14:45:00,79.44,79.47,79.44,79.44,15537.0,61.7787,61.802,61.7787,61.7787,15537.0
2015-12-02 14:50:00,79.44,79.45,79.44,79.45,2800.0,61.7787,61.7865,61.7787,61.7865,2800.0
2015-12-02 14:55:00,79.44,79.45,79.43,79.43,8858.0,61.7787,61.7865,61.7709,61.7709,8858.0
2015-12-02 15:00:00,79.44,79.46,79.43,79.45,33509.0,61.7787,61.7943,61.7709,61.7865,33509.0
2015-12-02 15:05:00,79.43,79.46,79.43,79.44,4530.0,61.7709,61.7943,61.7709,61.7787,4530.0
2015-12-02 15:10:00,79.44,79.44,79.43,79.44,25409.0,61.7787,61.7787,61.7709,61.7787,25409.0
2015-12-02 15:15:00,79.43,79.46,79.43,79.44,12895.0,61.7709,61.7943,61.7709,61.7787,12895.0
2015-12-02 15:20:00,79.44,79.46,79.42,79.43,4918.0,61.7787,61.7943,61.7632,61.7709,4918.0
2015-12-02 15:25:00,79.43,79.44,79.43,79.44,3875.0,61.7709,61.7787,61.7709,61.7787,3875.0
2015-12-02 15:30:00,79.44,79.46,79.43,79.44,6934.0,61.7787,61.7943,61.7709,61.7787,6934.0
2015-12-02 15:35:00,79.45,79.46,79.44,79.44,9120.0,61.7865,61.7943,61.7787,61.7787,9120.0
2015-12-02 15:40:00,79.44,79.46,79.43,79.44,5096.0,61.7787,61.7943,61.7709,61.7787,5096.0
2015-12-02 15:45:00,79.43,79.46,79.43,79.46,13558.0,61.7709,61.7943,61.7709,61.7943,13558.0
2015-12-02 15:50:00,79.44,79.45,79.42,79.43,58414.0,61.7787,61.7865,61.7632,61.7709,58414.0
2015-12-02 15:55:00,79.43,79.43,79.42,79.42,18658.0,61.7709,61.7709,61.7632,61.7632,18658.0
2015-12-03 09:30:00,79.39,79.42,79.38,79.41,36226.0,61.7398,61.7632,61.7321,61.7554,36226.0
2015-12-03 09:35:00,79.4,79.4,79.37,79.38,11190.0,61.7476,61.7476,61.7243,61.7321,11190.0
2015-12-03 09:40:00,79.36,79.38,79.35,79.37,3397.0,61.7165,61.7321,61.7087,61.7243,3397.0
2015-12-03 09:45:00,79.36,79.36,79.31,79.35,11259.0,61.7165,61.7165,61.6776,61.7087,11259.0
2015-12-03 09:50:00,79.34,79.34,79.32,79.32,1560.0,61.701,61.701,61.6854,61.6854,1560.0
2015-12-03 09:55:00,79.33,79.36,79.33,79.35,1623.0,61.6932,61.7165,61.6932,61.7087,1623.0
2015-12-03 10:00:00,79.33,79.36,79.33,79.36,515.0,61.6932,61.7165,61.6932,61.7165,515.0
2015-12-03 10:05:00,79.33,79.37,79.33,79.36,2379.0,61.6932,61.7243,61.6932,61.7165,2379.0
2015-12-03 10:10:00,79.37,79.37,79.34,79.34,4596.0,61.7243,61.7243,61.701,61.701,4596.0
2015-12-03 10:15:00,79.36,79.36,79.34,79.34,1127.0,61.7165,61.7165,61.701,61.701,1127.0
2015-12-03 10:20:00,79.36,79.36,79.33,79.34,2218.0,61.7165,61.7165,61.6932,61.701,2218.0
2015-12-03 10:25:00,79.36,79.36,79.33,79.35,3070.0,61.7165,61.7165,61.6932,61.7087,3070.0
2015-12-03 10:30:00,79.36,79.36,79.34,79.35,8528.0,61.7165,61.7165,61.701,61.7087,8528.0
2015-12-03 10:35:00,79.34,79.36,79.34,79.35,2187.0,61.701,61.7165,61.701,61.7087,2187.0
2015-12-03 10:40:00,79.35,79.36,79.34,79.35,2045.0,61.7087,61.7165,61.701,61.7087,2045.0
2015-12-03 10:45:00,79.35,79.36,79.34,79.35,3159.0,61.7087,61.7165,61.701,61.7087,3159.0
2015-12-03 10:50:00,79.34,79.36,79.34,79.34,4066.0,61.701,61.7165,61.701,61.701,4066.0
2015-12-03 10:55:00,79.36,79.36,79.34,79.34,1937.0,61.7165,61.7165,61.701,61.701,1937.0
2015-12-03 11:00:00,79.34,79.34,79.31,79.32,5928.0,61.701,61.701,61.6776,61.6854,5928.0
2015-12-03 11:05:00,79.31,79.34,79.31,79.33,3533.0,61.6776,61.701,61.6776,61.6932,3533.0
2015-12-03 11:10:00,79.31,79.34,79.31,79.33,8261.0,61.6776,61.701,61.6776,61.6932,8261.0
2015-12-03 11:15:00,79.33,79.33,79.31,79.31,21750.0,61.6932,61.6932,61.6776,61.6776,21750.0
2015-12-03 11:20:00,79.31,79.33,79.31,79.32,5360.0,61.6776,61.6932,61.6776,61.6854,5360.0
2015-12-03 11:25:00,79.31,79.33,79.31,79.33,4874.0,61.6776,61.6932,61.6776,61.6932,4874.0
2015-12-03 11:30:00,79.32,79.33,79.3,79.3,3845.0,61.6854,61.6932,61.6698,61.6698,3845.0
2015-12-03 11:35:00,79.32,79.33,79.31,79.32,3553.0,61.6854,61.6932,61.6776,61.6854,3553.0
2015-12-03 11:40:00,79.31,79.33,79.29,79.29,16135.0,61.6776,61.6932,61.6621,61.6621,16135.0
2015-12-03 11:45:00,79.29,79.31,79.28,79.3,39386.0,61.6621,61.6776,61.6543,61.6698,39386.0
2015-12-03 11:50:00,79.3,79.31,79.3,79.3,7609.0,61.6698,61.6776,61.6698,61.6698,7609.0
2015-12-03 11:55:00,79.3,79.31,79.3,79.3,150.0,61.6698,61.6776,61.6698,61.6698,150.0
2015-12-03 12:00:00,79.31,79.31,79.3,79.3,6014.0,61.6776,61.6776,61.6698,61.6698,6014.0
2015-12-03 12:05:00,79.31,79.31,79.3,79.31,2021.0,61.6776,61.6776,61.6698,61.6776,2021.0
2015-12-03 12:10:00,79.31,79.31,79.3,79.3,6541.0,61.6776,61.6776,61.6698,61.6698,6541.0
2015-12-03 12:15:00,79.29,79.31,79.28,79.29,5301.0,61.6621,61.6776,61.6543,61.6621,5301.0
2015-12-03 12:20:00,79.3,79.31,79.27,79.27,21598.0,61.6698,61.6776,61.6465,61.6465,21598.0
2015-12-03 12:25:00,79.28,79.29,79.27,79.29,9986.0,61.6543,61.6621,61.6465,61.6621,9986.0
2015-12-03 12:30:00,79.28,79.28,79.27,79.28,9887.0,61.6543,61.6543,61.6465,61.6543,9887.0
2015-12-03 12:35:00,79.29,79.3,79.27,79.29,572.0,61.6621,61.6698,61.6465,61.6621,572.0
2015-12-03 12:40:00,79.29,79.3,79.28,79.29,2087.0,61.6621,61.6698,61.6543,61.6621,2087.0
2015-12-03 12:45:00,79.28,79.28,79.28,79.28,160.0,61.6543,61.6543,61.6543,61.6543,160.0
2015-12-03 12:50:00,79.29,79.3,79.28,79.29,2325.0,61.6621,61.6698,61.6543,61.6621,2325.0
2015-12-03 12:55:00,79.29,79.3,79.28,79.3,425.0,61.6621,61.6698,61.6543,61.6698,425.0
2015-12-03 13:00:00,79.29,79.3,79.28,79.28,2326.0,61.6621,61.6698,61.6543,61.6543,2326.0
2015-12-03 13:05:00,79.29,79.3,79.29,79.3,1038.0,61.6621,61.6698,61.6621,61.6698,1038.0
2015-12-03 13:10:00,79.3,79.3,79.29,79.29,4097.0,61.6698,61.6698,61.6621,61.6621,4097.0
2015-12-03 13:15:00,79.29,79.3,79.29,79.3,1528.0,61.6621,61.6698,61.6621,61.6698,1528.0
2015-12-03 13:20:00,79.3,79.3,79.28,79.28,11073.0,61.6698,61.6698,61.6543,61.6543,11073.0
2015-12-03 13:25:00,79.29,79.29,79.28,79.29,2480.0,61.6621,61.6621,61.6543,61.6621,2480.0
2015-12-03 13:30:00,79.28,79.29,79.28,79.29,2002.0,61.6543,61.6621,61.6543,61.6621,2002.0
2015-12-03 13:35:00,79.28,79.29,79.28,79.28,6237.0,61.6543,61.6621,61.6543,61.6543,6237.0
2015-12-03 13:40:00,79.29,79.29,79.27,79.27,10705.0,61.6621,61.6621,61.6465,61.6465,10705.0
2015-12-03 13:45:00,79.27,79.27,79.25,79.25,5328.0,61.6465,61.6465,61.631,61.631,5328.0
2015-12-03 13:50:00,79.24,79.25,79.23,79.25,9949.0,61.6232,61.631,61.6154,61.631,9949.0
2015-12-03 13:55:00,79.25,79.25,79.24,79.24,2689.0,61.631,61.631,61.6232,61.6232,2689.0
2015-12-03 14:00:00,79.25,79.25,79.24,79.24,9959.0,61.631,61.631,61.6232,61.6232,9959.0
2015-12-03 14:05:00,79.24,79.27,79.24,79.27,9794.0,61.6232,61.6465,61.6232,61.6465,9794.0
2015-12-03 14:10:00,79.27,79.27,79.26,79.27,2469.0,61.6465,61.6465,61.6387,61.6465,2469.0
2015-12-03 14:15:00,79.27,79.27,79.26,79.26,2336.0,61.6465,61.6465,61.6387,61.6387,2336.0
2015-12-03 14:20:00,79.26,79.27,79.26,79.26,6168.0,61.6387,61.6465,61.6387,61.6387,6168.0
2015-12-03 14:25:00,79.26,79.27,79.26,79.27,4072.0,61.6387,61.6465,61.6387,61.6465,4072.0
2015-12-03 14:30:00,79.26,79.27,79.24,79.25,7607.0,61.6387,61.6465,61.6232,61.631,7607.0
2015-12-03 14:35:00,79.25,79.26,79.24,79.24,1558.0,61.631,61.6387,61.6232,61.6232,1558.0
2015-12-03 14:40:00,79.25,79.26,79.24,79.25,8802.0,61.631,61.6387,61.6232,61.631,8802.0
2015-12-03 14:45:00,79.25,79.25,79.24,79.24,2086.0,61.631,61.631,61.6232,61.6232,2086.0
2015-12-03 14:50:00,79.24,79.28,79.24,79.27,27390.0,61.6232,61.6543,61.6232,61.6465,27390.0
2015-12-03 14:55:00,79.27,79.29,79.26,79.29,8040.0,61.6465,61.6621,61.6387,61.6621,8040.0
2015-12-03 15:00:00,79.29,79.31,79.28,79.3,30225.0,61.6621,61.6776,61.6543,61.6698,30225.0
2015-12-03 15:05:00,79.3,79.3,79.28,79.29,3987.0,61.6698,61.6698,61.6543,61.6621,3987.0
2015-12-03 15:10:00,79.29,79.3,79.28,79.3,8264.0,61.6621,61.6698,61.6543,61.6698,8264.0
2015-12-03 15:15:00,79.29,79.3,79.28,79.3,6107.0,61.6621,61.6698,61.6543,61.6698,6107.0
2015-12-03 15:20:00,79.29,79.31,79.29,79.31,5361.0,61.6621,61.6776,61.6621,61.6776,5361.0
2015-12-03 15:25:00,79.3,79.31,79.3,79.3,7213.0,61.6698,61.6776,61.6698,61.6698,7213.0
2015-12-03 15:30:00,79.3,79.31,79.3,79.31,12220.0,61.6698,61.6776,61.6698,61.6776,12220.0
2015-12-03 15:35:00,79.3,79.31,79.29,79.31,3680.0,61.6698,61.6776,61.6621,61.6776,3680.0
2015-12-03 15:40:00,79.31,79.32,79.29,79.29,56572.0,61.6776,61.6854,61.6621,61.6621,56572.0
2015-12-03 15:45:00,79.29,79.31,79.26,79.27,254902.0,61.6621,61.6776,61.6387,61.6465,254902.0
2015-12-03 15:50:00,79.27,79.29,79.19,79.28,90889.0,61.6465,61.6621,61.5843,61.6543,90889.0
2015-12-03 15:55:00,79.28,79.28,79.27,79.27,38251.0,61.6543,61.6543,61.6465,61.6465,38251.0
2015-12-04 09:30:00,79.28,79.32,79.28,79.3,78915.0,61.6543,61.6854,61.6543,61.6698,78915.0
2015-12-04 09:35:00,79.3,79.36,79.3,79.35,1846.0,61.6698,61.7165,61.6698,61.7087,1846.0
2015-12-04 09:40:00,79.36,79.36,79.34,79.34,3892.0,61.7165,61.7165,61.701,61.701,3892.0
2015-12-04 09:45:00,79.36,79.36,79.33,79.33,734.0,61.7165,61.7165,61.6932,61.6932,734.0
2015-12-04 09:50:00,79.33,79.35,79.33,79.34,6020.0,61.6932,61.7087,61.6932,61.701,6020.0
2015-12-04 09:55:00,79.35,79.35,79.34,79.35,1708.0,61.7087,61.7087,61.701,61.7087,1708.0
2015-12-04 10:00:00,79.34,79.36,79.33,79.36,9695.0,61.701,61.7165,61.6932,61.7165,9695.0
2015-12-04 10:05:00,79.35,79.35,79.33,79.34,2884.0,61.7087,61.7087,61.6932,61.701,2884.0
2015-12-04 10:10:00,79.34,79.35,79.34,79.35,500.0,61.701,61.7087,61.701,61.7087,500.0
2015-12-04 10:15:00,79.34,79.35,79.34,79.35,2650.0,61.701,61.7087,61.701,61.7087,2650.0
2015-12-04 10:20:00,79.35,79.35,79.34,79.34,1067.0,61.7087,61.7087,61.701,61.701,1067.0
2015-12-04 10:25:00,79.34,79.36,79.34,79.35,1354.0,61.701,61.7165,61.701,61.7087,1354.0
2015-12-04 10:30:00,79.36,79.36,79.35,79.35,1673.0,61.7165,61.7165,61.7087,61.7087,1673.0
2015-12-04 10:35:00,79.35,79.36,79.35,79.35,1958.0,61.7087,61.7165,61.7087,61.7087,1958.0
2015-12-04 10:40:00,79.35,79.36,79.33,79.34,5406.0,61.7087,61.7165,61.6932,61.701,5406.0
2015-12-04 10:45:00,79.34,79.35,79.34,79.34,15955.0,61.701,61.7087,61.701,61.701,15955.0
2015-12-04 10:50:00,79.35,79.35,79.3,79.3,15634.0,61.7087,61.7087,61.6698,61.6698,15634.0
2015-12-04 10:55:00,79.31,79.31,79.3,79.3,5211.0,61.6776,61.6776,61.6698,61.6698,5211.0
2015-12-04 11:00:00,79.3,79.31,79.3,79.3,3494.0,61.6698,61.6776,61.6698,61.6698,3494.0
2015-12-04 11:05:00,79.31,79.31,79.3,79.3,2879.0,61.6776,61.6776,61.6698,61.6698,2879.0
2015-12-04 11:10:00,79.31,79.31,79.3,79.3,8677.0,61.6776,61.6776,61.6698,61.6698,8677.0
2015-12-04 11:15:00,79.31,79.31,79.3,79.3,1784.0,61.6776,61.6776,61.6698,61.6698,1784.0
2015-12-04 11:20:00,79.3,79.31,79.3,79.3,2404.0,61.6698,61.6776,61.6698,61.6698,2404.0
2015-12-04 11:25:00,79.31,79.32,79.3,79.32,25683.0,61.6776,61.6854,61.6698,61.6854,25683.0
2015-12-04 11:30:00,79.32,79.36,79.31,79.33,71055.0,61.6854,61.7165,61.6776,61.6932,71055.0
2015-12-04 11:35:00,79.33,79.37,79.31,79.33,87374.0,61.6932,61.7243,61.6776,61.6932,87374.0
2015-12-04 11:40:00,79.33,79.37,79.32,79.34,42363.0,61.6932,61.7243,61.6854,61.701,42363.0
2015-12-04 11:45:00,79.34,79.39,79.33,79.38,64457.0,61.701,61.7398,61.6932,61.7321,64457.0
2015-12-04 11:50:00,79.38,79.39,79.34,79.37,69438.0,61.7321,61.7398,61.701,61.7243,69438.0
2015-12-04 11:55:00,79.38,79.39,79.35,79.35,90352.0,61.7321,61.7398,61.7087,61.7087,90352.0
2015-12-04 12:00:00,79.37,79.37,79.34,79.35,48088.0,61.7243,61.7243,61.701,61.7087,48088.0
2015-12-04 12:05:00,79.36,79.36,79.34,79.35,24709.0,61.7165,61.7165,61.701,61.7087,24709.0
2015-12-04 12:10:00,79.37,79.38,79.36,79.36,48352.0,61.7243,61.7321,61.7165,61.7165,48352.0
2015-12-04 12:15:00,79.35,79.38,79.34,79.37,82800.0,61.7087,61.7321,61.701,61.7243,82800.0
2015-12-04 12:20:00,79.38,79.38,79.34,79.36,34193.0,61.7321,61.7321,61.701,61.7165,34193.0
2015-12-04 12:25:00,79.36,79.36,79.34,79.35,22517.0,61.7165,61.7165,61.701,61.7087,22517.0
2015-12-04 12:30:00,79.34,79.36,79.34,79.34,1750.0,61.701,61.7165,61.701,61.701,1750.0
2015-12-04 12:35:00,79.35,79.35,79.34,79.35,3880.0,61.7087,61.7087,61.701,61.7087,3880.0
2015-12-04 12:40:00,79.36,79.36,79.34,79.35,2130.0,61.7165,61.7165,61.701,61.7087,2130.0
2015-12-04 12:45:00,79.34,79.36,79.34,79.36,1468.0,61.701,61.7165,61.701,61.7165,1468.0
2015-12-04 12:50:00,79.34,79.36,79.34,79.34,5489.0,61.701,61.7165,61.701,61.701,5489.0
2015-12-04 12:55:00,79.34,79.35,79.33,79.34,3349.0,61.701,61.7087,61.6932,61.701,3349.0
2015-12-04 13:00:00,79.35,79.35,79.34,79.35,2454.0,61.7087,61.7087,61.701,61.7087,2454.0
2015-12-04 13:05:00,79.34,79.36,79.34,79.36,3540.0,61.701,61.7165,61.701,61.7165,3540.0
2015-12-04 13:10:00,79.36,79.36,79.35,79.35,42482.0,61.7165,61.7165,61.7087,61.7087,42482.0
2015-12-04 13:15:00,79.36,79.36,79.34,79.35,6449.0,61.7165,61.7165,61.701,61.7087,6449.0
2015-12-04 13:20:00,79.35,79.35,79.34,79.35,2903.0,61.7087,61.7087,61.701,61.7087,2903.0
2015-12-04 13:25:00,79.35,79.38,79.34,79.37,12190.0,61.7087,61.7321,61.701,61.7243,12190.0
2015-12-04 13:30:00,79.37,79.37,79.35,79.36,8672.0,61.7243,61.7243,61.7087,61.7165,8672.0
2015-12-04 13:35:00,79.35,79.39,79.35,79.37,60800.0,61.7087,61.7398,61.7087,61.7243,60800.0
2015-12-04 13:40:00,79.38,79.39,79.35,79.36,90337.0,61.7321,61.7398,61.7087,61.7165,90337.0
2015-12-04 13:45:00,79.36,79.39,79.35,79.38,41795.0,61.7165,61.7398,61.7087,61.7321,41795.0
2015-12-04 13:50:00,79.38,79.39,79.36,79.37,10166.0,61.7321,61.7398,61.7165,61.7243,10166.0
2015-12-04 13:55:00,79.37,79.38,79.36,79.36,54668.0,61.7243,61.7321,61.7165,61.7165,54668.0
2015-12-04 14:00:00,79.36,79.37,79.36,79.37,4693.0,61.7165,61.7243,61.7165,61.7243,4693.0
2015-12-04 14:05:00,79.37,79.37,79.36,79.37,7014.0,61.7243,61.7243,61.7165,61.7243,7014.0
2015-12-04 14:10:00,79.37,79.37,79.36,79.36,2167.0,61.7243,61.7243,61.7165,61.7165,2167.0
2015-12-04 14:15:00,79.37,79.37,79.36,79.36,5254.0,61.7243,61.7243,61.7165,61.7165,5254.0
2015-12-04 14:20:00,79.36,79.37,79.36,79.37,2265.0,61.7165,61.7243,61.7165,61.7243,2265.0
2015-12-04 14:25:00,79.37,79.37,79.36,79.36,2776.0,61.7243,61.7243,61.7165,61.7165,2776.0
2015-12-04 14:30:00,79.36,79.36,79.34,79.35,8851.0,61.7165,61.7165,61.701,61.7087,8851.0
2015-12-04 14:35:00,79.35,79.36,79.34,79.35,3106.0,61.7087,61.7165,61.701,61.7087,3106.0
2015-12-04 14:40:00,79.34,79.35,79.34,79.35,2887.0,61.701,61.7087,61.701,61.7087,2887.0
2015-12-04 14:45:00,79.34,79.35,79.34,79.35,2817.0,61.701,61.7087,61.701,61.7087,2817.0
2015-12-04 14:50:00,79.35,79.38,79.34,79.37,18605.0,61.7087,61.7321,61.701,61.7243,18605.0
2015-12-04 14:55:00,79.37,79.38,79.36,79.38,1707.0,61.7243,61.7321,61.7165,61.7321,1707.0
2015-12-04 15:00:00,79.38,79.38,79.36,79.37,7450.0,61.7321,61.7321,61.7165,61.7243,7450.0
2015-12-04 15:05:00,79.36,79.37,79.36,79.36,2897.0,61.7165,61.7243,61.7165,61.7165,2897.0
2015-12-04 15:10:00,79.37,79.37,79.36,79.36,1398.0,61.7243,61.7243,61.7165,61.7165,1398.0
2015-12-04 15:15:00,79.36,79.36,79.35,79.35,5500.0,61.7165,61.7165,61.7087,61.7087,5500.0
2015-12-04 15:20:00,79.35,79.36,79.35,79.35,2577.0,61.7087,61.7165,61.7087,61.7087,2577.0
2015-12-04 15:25:00,79.34,79.35,79.34,79.34,7491.0,61.701,61.7087,61.701,61.701,7491.0
2015-12-04 15:30:00,79.34,79.37,79.34,79.37,14796.0,61.701,61.7243,61.701,61.7243,14796.0
2015-12-04 15:35:00,79.36,79.37,79.36,79.36,1297.0,61.7165,61.7243,61.7165,61.7165,1297.0
2015-12-04 15:40:00,79.36,79.36,79.35,79.36,2620.0,61.7165,61.7165,61.7087,61.7165,2620.0
2015-12-04 15:45:00,79.36,79.36,79.35,79.36,5388.0,61.7165,61.7165,61.7087,61.7165,5388.0
2015-12-04 15:50:00,79.35,79.36,79.31,79.35,17599.0,61.7087,61.7165,61.6776,61.7087,17599.0
2015-12-04 15:55:00,79.34,79.35,79.32,79.32,25431.0,61.701,61.7087,61.6854,61.6854,25431.0
2015-12-07 09:30:00,79.35,79.37,79.33,79.36,26432.0,61.7087,61.7243,61.6932,61.7165,26432.0
2015-12-07 09:35:00,79.33,79.36,79.33,79.36,1070.0,61.6932,61.7165,61.6932,61.7165,1070.0
2015-12-07 09:40:00,79.34,79.37,79.34,79.37,4817.0,61.701,61.7243,61.701,61.7243,4817.0
2015-12-07 09:45:00,79.35,79.37,79.35,79.37,325.0,61.7087,61.7243,61.7087,61.7243,325.0
2015-12-07 09:50:00,79.36,79.37,79.34,79.34,7435.0,61.7165,61.7243,61.701,61.701,7435.0
2015-12-07 09:55:00,79.35,79.36,79.34,79.35,729.0,61.7087,61.7165,61.701,61.7087,729.0
2015-12-07 10:00:00,79.36,79.37,79.34,79.37,4191.0,61.7165,61.7243,61.701,61.7243,4191.0
2015-12-07 10:05:00,79.36,79.37,79.35,79.35,1183.0,61.7165,61.7243,61.7087,61.7087,1183.0
2015-12-07 10:10:00,79.35,79.37,79.35,79.37,1198.0,61.7087,61.7243,61.7087,61.7243,1198.0
2015-12-07 10:15:00,79.37,79.37,79.32,79.37,15368.0,61.7243,61.7243,61.6854,61.7243,15368.0
2015-12-07 10:20:00,79.37,79.37,79.36,79.36,3447.0,61.7243,61.7243,61.7165,61.7165,3447.0
2015-12-07 10:25:00,79.37,79.37,79.36,79.37,4869.0,61.7243,61.7243,61.7165,61.7243,4869.0
2015-12-07 10:30:00,79.37,79.37,79.36,79.36,4533.0,61.7243,61.7243,61.7165,61.7165,4533.0
2015-12-07 10:35:00,79.37,79.38,79.34,79.36,26962.0,61.7243,61.7321,61.701,61.7165,26962.0
2015-12-07 10:40:00,79.36,79.37,79.36,79.36,5063.0,61.7165,61.7243,61.7165,61.7165,5063.0
2015-12-07 10:45:00,79.37,79.37,79.36,79.36,3749.0,61.7243,61.7243,61.7165,61.7165,3749.0
2015-12-07 10:50:00,79.37,79.37,79.35,79.35,10579.0,61.7243,61.7243,61.7087,61.7087,10579.0
2015-12-07 10:55:00,79.35,79.36,79.35,79.36,1710.0,61.7087,61.7165,61.7087,61.7165,1710.0
2015-12-07 11:00:00,79.35,79.36,79.35,79.36,4486.0,61.7087,61.7165,61.7087,61.7165,4486.0
2015-12-07 11:05:00,79.35,79.37,79.35,79.36,2832.0,61.7087,61.7243,61.7087,61.7165,2832.0
2015-12-07 11:10:00,79.37,79.39,79.37,79.38,11468.0,61.7243,61.7398,61.7243,61.7321,11468.0
2015-12-07 11:15:00,79.38,79.39,79.38,79.39,2307.0,61.7321,61.7398,61.7321,61.7398,2307.0
2015-12-07 11:20:00,79.38,79.39,79.38,79.39,21041.0,61.7321,61.7398,61.7321,61.7398,21041.0
2015-12-07 11:25:00,79.39,79.39,79.37,79.37,3288.0,61.7398,61.7398,61.7243,61.7243,3288.0
2015-12-07 11:30:00,79.37,79.39,79.37,79.39,4219.0,61.7243,61.7398,61.7243,61.7398,4219.0
2015-12-07 11:35:00,79.38,79.4,79.38,79.4,7228.0,61.7321,61.7476,61.7321,61.7476,7228.0
2015-12-07 11:40:00,79.4,79.4,79.38,79.39,2016.0,61.7476,61.7476,61.7321,61.7398,2016.0
2015-12-07 11:45:00,79.38,79.41,79.38,79.4,6213.0,61.7321,61.7554,61.7321,61.7476,6213.0
2015-12-07 11:50:00,79.41,79.41,79.39,79.39,2611.0,61.7554,61.7554,61.7398,61.7398,2611.0
2015-12-07 11:55:00,79.39,79.41,79.38,79.38,18236.0,61.7398,61.7554,61.7321,61.7321,18236.0
2015-12-07 12:00:00,79.38,79.39,79.38,79.38,4768.0,61.7321,61.7398,61.7321,61.7321,4768.0
2015-12-07 12:05:00,79.38,79.39,79.38,79.39,9972.0,61.7321,61.7398,61.7321,61.7398,9972.0
2015-12-07 12:10:00,79.38,79.4,79.38,79.38,27786.0,61.7321,61.7476,61.7321,61.7321,27786.0
2015-12-07 12:15:00,79.4,79.4,79.38,79.39,1634.0,61.7476,61.7476,61.7321,61.7398,1634.0
2015-12-07 12:20:00,79.39,79.4,79.38,79.39,4486.0,61.7398,61.7476,61.7321,61.7398,4486.0
2015-12-07 12:25:00,79.39,79.4,79.38,79.39,11138.0,61.7398,61.7476,61.7321,61.7398,11138.0
2015-12-07 12:30:00,79.39,79.4,79.39,79.4,681.0,61.7398,61.7476,61.7398,61.7476,681.0
2015-12-07 12:35:00,79.4,79.4,79.39,79.4,2058.0,61.7476,61.7476,61.7398,61.7476,2058.0
2015-12-07 12:40:00,79.39,79.4,79.39,79.4,2640.0,61.7398,61.7476,61.7398,61.7476,2640.0
2015-12-07 12:45:00,79.39,79.4,79.39,79.4,9804.0,61.7398,61.7476,61.7398,61.7476,9804.0
2015-12-07 12:50:00,79.4,79.4,79.39,79.39,12869.0,61.7476,61.7476,61.7398,61.7398,12869.0
2015-12-07 12:55:00,79.39,79.4,79.39,79.39,1915.0,61.7398,61.7476,61.7398,61.7398,1915.0
2015-12-07 13:00:00,79.4,79.4,79.39,79.39,3033.0,61.7476,61.7476,61.7398,61.7398,3033.0
2015-12-07 13:05:00,79.39,79.39,79.36,79.36,56084.0,61.7398,61.7398,61.7165,61.7165,56084.0
2015-12-07 13:10:00,79.37,79.38,79.37,79.38,11271.0,61.7243,61.7321,61.7243,61.7321,11271.0
2015-12-07 13:15:00,79.38,79.4,79.37,79.39,5110.0,61.7321,61.7476,61.7243,61.7398,5110.0
2015-12-07 13:20:00,79.39,79.4,79.37,79.38,13906.0,61.7398,61.7476,61.7243,61.7321,13906.0
2015-12-07 13:25:00,79.38,79.39,79.37,79.37,2004.0,61.7321,61.7398,61.7243,61.7243,2004.0
2015-12-07 13:30:00,79.38,79.38,79.37,79.37,1884.0,61.7321,61.7321,61.7243,61.7243,1884.0
2015-12-07 13:35:00,79.38,79.38,79.37,79.38,2646.0,61.7321,61.7321,61.7243,61.7321,2646.0
2015-12-07 13:40:00,79.37,79.38,79.36,79.36,9483.0,61.7243,61.7321,61.7165,61.7165,9483.0
2015-12-07 13:45:00,79.37,79.37,79.36,79.37,2953.0,61.7243,61.7243,61.7165,61.7243,2953.0
2015-12-07 13:50:00,79.36,79.37,79.35,79.35,2052.0,61.7165,61.7243,61.7087,61.7087,2052.0
2015-12-07 13:55:00,79.36,79.38,79.35,79.36,8153.0,61.7165,61.7321,61.7087,61.7165,8153.0
2015-12-07 14:00:00,79.37,79.38,79.36,79.37,5686.0,61.7243,61.7321,61.7165,61.7243,5686.0
2015-12-07 14:05:00,79.37,79.38,79.37,79.38,9853.0,61.7243,61.7321,61.7243,61.7321,9853.0
2015-12-07 14:10:00,79.38,79.38,79.37,79.38,4202.0,61.7321,61.7321,61.7243,61.7321,4202.0
2015-12-07 14:15:00,79.38,79.38,79.37,79.38,1879.0,61.7321,61.7321,61.7243,61.7321,1879.0
2015-12-07 14:20:00,79.37,79.38,79.37,79.38,5152.0,61.7243,61.7321,61.7243,61.7321,5152.0
2015-12-07 14:25:00,79.38,79.38,79.37,79.38,8500.0,61.7321,61.7321,61.7243,61.7321,8500.0
2015-12-07 14:30:00,79.38,79.38,79.37,79.38,2045.0,61.7321,61.7321,61.7243,61.7321,2045.0
2015-12-07 14:35:00,79.37,79.38,79.37,79.37,1845.0,61.7243,61.7321,61.7243,61.7243,1845.0
2015-12-07 14:40:00,79.37,79.38,79.37,79.37,9131.0,61.7243,61.7321,61.7243,61.7243,9131.0
2015-12-07 14:45:00,79.37,79.38,79.37,79.38,3435.0,61.7243,61.7321,61.7243,61.7321,3435.0
2015-12-07 14:50:00,79.37,79.38,79.37,79.37,5279.0,61.7243,61.7321,61.7243,61.7243,5279.0
2015-12-07 14:55:00,79.38,79.38,79.37,79.37,1889.0,61.7321,61.7321,61.7243,61.7243,1889.0
2015-12-07 15:00:00,79.38,79.38,79.36,79.37,4281.0,61.7321,61.7321,61.7165,61.7243,4281.0
2015-12-07 15:05:00,79.36,79.37,79.35,79.35,12400.0,61.7165,61.7243,61.7087,61.7087,12400.0
2015-12-07 15:10:00,79.36,79.36,79.35,79.35,3872.0,61.7165,61.7165,61.7087,61.7087,3872.0
2015-12-07 15:15:00,79.36,79.36,79.35,79.36,925.0,61.7165,61.7165,61.7087,61.7165,925.0
2015-12-07 15:20:00,79.35,79.36,79.34,79.35,12814.0,61.7087,61.7165,61.701,61.7087,12814.0
2015-12-07 15:25:00,79.36,79.37,79.34,79.34,3571.0,61.7165,61.7243,61.701,61.701,3571.0
2015-12-07 15:30:00,79.36,79.36,79.34,79.35,13976.0,61.7165,61.7165,61.701,61.7087,13976.0
2015-12-07 15:35:00,79.35,79.36,79.35,79.35,7132.0,61.7087,61.7165,61.7087,61.7087,7132.0
2015-12-07 15:40:00,79.35,79.38,79.35,79.38,9770.0,61.7087,61.7321,61.7087,61.7321,9770.0
2015-12-07 15:45:00,79.36,79.38,79.35,79.35,5700.0,61.7165,61.7321,61.7087,61.7087,5700.0
2015-12-07 15:50:00,79.34,79.35,79.27,79.34,33837.0,61.701,61.7087,61.6465,61.701,33837.0
2015-12-07 15:55:00,79.33,79.34,79.33,79.33,30647.0,61.6932,61.701,61.6932,61.6932,30647.0
2015-12-08 09:30:00,79.36,79.37,79.32,79.36,17148.0,61.7165,61.7243,61.6854,61.7165,17148.0
2015-12-08 09:35:00,79.33,79.37,79.33,79.33,7123.0,61.6932,61.7243,61.6932,61.6932,7123.0
2015-12-08 09:40:00,79.33,79.35,79.31,79.32,5287.0,61.6932,61.7087,61.6776,61.6854,5287.0
2015-12-08 09:45:00,79.31,79.32,79.27,79.28,12939.0,61.6776,61.6854,61.6465,61.6543,12939.0
2015-12-08 09:50:00,79.31,79.31,79.3,79.3,1317.0,61.6776,61.6776,61.6698,61.6698,1317.0
2015-12-08 09:55:00,79.28,79.3,79.28,79.28,2588.0,61.6543,61.6698,61.6543,61.6543,2588.0
2015-12-08 10:00:00,79.3,79.3,79.28,79.29,11849.0,61.6698,61.6698,61.6543,61.6621,11849.0
2015-12-08 10:05:00,79.29,79.3,79.28,79.29,6306.0,61.6621,61.6698,61.6543,61.6621,6306.0
2015-12-08 10:10:00,79.29,79.3,79.28,79.29,6208.0,61.6621,61.6698,61.6543,61.6621,6208.0
2015-12-08 10:15:00,79.3,79.3,79.29,79.29,1515.0,61.6698,61.6698,61.6621,61.6621,1515.0
2015-12-08 10:20:00,79.3,79.3,79.28,79.29,3910.0,61.6698,61.6698,61.6543,61.6621,3910.0
2015-12-08 10:25:00,79.28,79.3,79.28,79.3,3072.0,61.6543,61.6698,61.6543,61.6698,3072.0
2015-12-08 10:30:00,79.3,79.3,79.27,79.29,9747.0,61.6698,61.6698,61.6465,61.6621,9747.0
2015-12-08 10:35:00,79.29,79.29,79.27,79.28,4557.0,61.6621,61.6621,61.6465,61.6543,4557.0
2015-12-08 10:40:00,79.28,79.29,79.27,79.28,1264.0,61.6543,61.6621,61.6465,61.6543,1264.0
2015-12-08 10:45:00,79.29,79.29,79.28,79.28,3509.0,61.6621,61.6621,61.6543,61.6543,3509.0
2015-12-08 10:50:00,79.28,79.29,79.27,79.28,4679.0,61.6543,61.6621,61.6465,61.6543,4679.0
2015-12-08 10:55:00,79.28,79.29,79.28,79.28,2642.0,61.6543,61.6621,61.6543,61.6543,2642.0
2015-12-08 11:00:00,79.29,79.29,79.27,79.27,4296.0,61.6621,61.6621,61.6465,61.6465,4296.0
2015-12-08 11:05:00,79.27,79.28,79.27,79.27,2438.0,61.6465,61.6543,61.6465,61.6465,2438.0
2015-12-08 11:10:00,79.27,79.28,79.26,79.26,1707.0,61.6465,61.6543,61.6387,61.6387,1707.0
2015-12-08 11:15:00,79.27,79.3,79.27,79.3,6311.0,61.6465,61.6698,61.6465,61.6698,6311.0
2015-12-08 11:20:00,79.28,79.3,79.28,79.3,3101.0,61.6543,61.6698,61.6543,61.6698,3101.0
2015-12-08 11:25:00,79.29,79.3,79.29,79.29,5699.0,61.6621,61.6698,61.6621,61.6621,5699.0
2015-12-08 11:30:00,79.28,79.28,79.27,79.27,5575.0,61.6543,61.6543,61.6465,61.6465,5575.0
2015-12-08 11:35:00,79.27,79.28,79.27,79.28,6734.0,61.6465,61.6543,61.6465,61.6543,6734.0
2015-12-08 11:40:00,79.27,79.28,79.26,79.28,5233.0,61.6465,61.6543,61.6387,61.6543,5233.0
2015-12-08 11:45:00,79.28,79.28,79.25,79.26,34143.0,61.6543,61.6543,61.631,61.6387,34143.0
2015-12-08 11:50:00,79.25,79.26,79.25,79.25,1981.0,61.631,61.6387,61.631,61.631,1981.0
2015-12-08 11:55:00,79.26,79.28,79.25,79.25,9273.0,61.6387,61.6543,61.631,61.631,9273.0
2015-12-08 12:00:00,79.26,79.27,79.25,79.27,3480.0,61.6387,61.6465,61.631,61.6465,3480.0
2015-12-08 12:05:00,79.26,79.28,79.24,79.27,25069.0,61.6387,61.6543,61.6232,61.6465,25069.0
2015-12-08 12:10:00,79.27,79.28,79.25,79.28,8966.0,61.6465,61.6543,61.631,61.6543,8966.0
2015-12-08 12:15:00,79.27,79.29,79.27,79.29,938.0,61.6465,61.6621,61.6465,61.6621,938.0
2015-12-08 12:20:00,79.28,79.29,79.27,79.28,2343.0,61.6543,61.6621,61.6465,61.6543,2343.0
2015-12-08 12:25:00,79.27,79.29,79.27,79.29,5770.0,61.6465,61.6621,61.6465,61.6621,5770.0
2015-12-08 12:30:00,79.27,79.29,79.27,79.28,1363.0,61.6465,61.6621,61.6465,61.6543,1363.0
2015-12-08 12:35:00,79.28,79.29,79.28,79.28,725.0,61.6543,61.6621,61.6543,61.6543,725.0
2015-12-08 12:40:00,79.27,79.28,79.26,79.28,5554.0,61.6465,61.6543,61.6387,61.6543,5554.0
2015-12-08 12:45:00,79.27,79.29,79.27,79.29,1373.0,61.6465,61.6621,61.6465,61.6621,1373.0
2015-12-08 12:50:00,79.29,79.29,79.28,79.28,9659.0,61.6621,61.6621,61.6543,61.6543,9659.0
2015-12-08 12:55:00,79.28,79.29,79.27,79.27,7448.0,61.6543,61.6621,61.6465,61.6465,7448.0
2015-12-08 13:00:00,79.27,79.29,79.26,79.28,38950.0,61.6465,61.6621,61.6387,61.6543,38950.0
2015-12-08 13:05:00,79.29,79.29,79.28,79.28,1300.0,61.6621,61.6621,61.6543,61.6543,1300.0
2015-12-08 13:10:00,79.29,79.3,79.27,79.3,52521.0,61.6621,61.6698,61.6465,61.6698,52521.0
2015-12-08 13:15:00,79.29,79.3,79.29,79.3,1584.0,61.6621,61.6698,61.6621,61.6698,1584.0
2015-12-08 13:20:00,79.3,79.3,79.29,79.3,8069.0,61.6698,61.6698,61.6621,61.6698,8069.0
2015-12-08 13:25:00,79.3,79.3,79.29,79.3,11344.0,61.6698,61.6698,61.6621,61.6698,11344.0
2015-12-08 13:30:00,79.3,79.3,79.29,79.3,3382.0,61.6698,61.6698,61.6621,61.6698,3382.0
2015-12-08 13:35:00,79.29,79.3,79.29,79.3,7560.0,61.6621,61.6698,61.6621,61.6698,7560.0
2015-12-08 13:40:00,79.3,79.31,79.27,79.29,57549.0,61.6698,61.6776,61.6465,61.6621,57549.0
2015-12-08 13:45:00,79.28,79.3,79.28,79.3,12205.0,61.6543,61.6698,61.6543,61.6698,12205.0
2015-12-08 13:50:00,79.3,79.31,79.29,79.3,1536.0,61.6698,61.6776,61.6621,61.6698,1536.0
2015-12-08 13:55:00,79.3,79.31,79.29,79.31,774.0,61.6698,61.6776,61.6621,61.6776,774.0
2015-12-08 14:00:00,79.29,79.31,79.29,79.29,5277.0,61.6621,61.6776,61.6621,61.6621,5277.0
2015-12-08 14:05:00,79.31,79.31,79.29,79.29,12615.0,61.6776,61.6776,61.6621,61.6621,12615.0
2015-12-08 14:10:00,79.29,79.3,79.26,79.27,19015.0,61.6621,61.6698,61.6387,61.6465,19015.0
2015-12-08 14:15:00,79.28,79.28,79.27,79.28,1080.0,61.6543,61.6543,61.6465,61.6543,1080.0
2015-12-08 14:20:00,79.27,79.29,79.27,79.28,3091.0,61.6465,61.6621,61.6465,61.6543,3091.0
2015-12-08 14:25:00,79.29,79.29,79.27,79.29,8530.0,61.6621,61.6621,61.6465,61.6621,8530.0
2015-12-08 14:30:00,79.29,79.29,79.28,79.29,2506.0,61.6621,61.6621,61.6543,61.6621,2506.0
2015-12-08 14:35:00,79.29,79.29,79.28,79.28,5495.0,61.6621,61.6621,61.6543,61.6543,5495.0
2015-12-08 14:40:00,79.29,79.31,79.28,79.31,89476.0,61.6621,61.6776,61.6543,61.6776,89476.0
2015-12-08 14:45:00,79.31,79.32,79.31,79.31,43378.0,61.6776,61.6854,61.6776,61.6776,43378.0
2015-12-08 14:50:00,79.31,79.32,79.28,79.29,80733.0,61.6776,61.6854,61.6543,61.6621,80733.0
2015-12-08 14:55:00,79.3,79.31,79.28,79.29,103200.0,61.6698,61.6776,61.6543,61.6621,103200.0
2015-12-08 15:00:00,79.28,79.29,79.27,79.28,6999.0,61.6543,61.6621,61.6465,61.6543,6999.0
2015-12-08 15:05:00,79.28,79.28,79.27,79.28,21730.0,61.6543,61.6543,61.6465,61.6543,21730.0
2015-12-08 15:10:00,79.28,79.29,79.27,79.27,35280.0,61.6543,61.6621,61.6465,61.6465,35280.0
2015-12-08 15:15:00,79.27,79.28,79.27,79.27,2116.0,61.6465,61.6543,61.6465,61.6465,2116.0
2015-12-08 15:20:00,79.28,79.28,79.27,79.27,1250.0,61.6543,61.6543,61.6465,61.6465,1250.0
2015-12-08 15:25:00,79.28,79.28,79.27,79.27,2876.0,61.6543,61.6543,61.6465,61.6465,2876.0
2015-12-08 15:30:00,79.28,79.28,79.26,79.26,8108.0,61.6543,61.6543,61.6387,61.6387,8108.0
2015-12-08 15:35:00,79.27,79.27,79.26,79.26,9978.0,61.6465,61.6465,61.6387,61.6387,9978.0
2015-12-08 15:40:00,79.26,79.27,79.26,79.27,6586.0,61.6387,61.6465,61.6387,61.6465,6586.0
2015-12-08 15:45:00,79.27,79.28,79.26,79.27,14882.0,61.6465,61.6543,61.6387,61.6465,14882.0
2015-12-08 15:50:00,79.26,79.29,79.26,79.26,19163.0,61.6387,61.6621,61.6387,61.6387,19163.0
2015-12-08 15:55:00,79.25,79.26,79.24,79.25,37402.0,61.631,61.6387,61.6232,61.631,37402.0
2015-12-09 09:30:00,79.34,79.34,79.31,79.31,16338.0,61.701,61.701,61.6776,61.6776,16338.0
2015-12-09 09:35:00,79.31,79.32,79.27,79.29,4857.0,61.6776,61.6854,61.6465,61.6621,4857.0
2015-12-09 09:40:00,79.28,79.31,79.27,79.29,1966.0,61.6543,61.6776,61.6465,61.6621,1966.0
2015-12-09 09:45:00,79.3,79.3,79.28,79.28,1920.0,61.6698,61.6698,61.6543,61.6543,1920.0
2015-12-09 09:50:00,79.28,79.29,79.27,79.28,1675.0,61.6543,61.6621,61.6465,61.6543,1675.0
2015-12-09 09:55:00,79.26,79.26,79.25,79.25,4695.0,61.6387,61.6387,61.631,61.631,4695.0
2015-12-09 10:00:00,79.27,79.27,79.26,79.26,10818.0,61.6465,61.6465,61.6387,61.6387,10818.0
2015-12-09 10:05:00,79.26,79.27,79.25,79.27,1566.0,61.6387,61.6465,61.631,61.6465,1566.0
2015-12-09 10:10:00,79.26,79.27,79.26,79.27,250.0,61.6387,61.6465,61.6387,61.6465,250.0
2015-12-09 10:15:00,79.27,79.27,79.25,79.25,1514.0,61.6465,61.6465,61.631,61.631,1514.0
2015-12-09 10:20:00,79.26,79.29,79.25,79.28,1802.0,61.6387,61.6621,61.631,61.6543,1802.0
2015-12-09 10:25:00,79.28,79.3,79.27,79.29,7402.0,61.6543,61.6698,61.6465,61.6621,7402.0
2015-12-09 10:30:00,79.29,79.3,79.27,79.28,3719.0,61.6621,61.6698,61.6465,61.6543,3719.0
2015-12-09 10:35:00,79.26,79.27,79.25,79.25,451.0,61.6387,61.6465,61.631,61.631,451.0
2015-12-09 10:40:00,79.25,79.28,79.25,79.27,1537.0,61.631,61.6543,61.631,61.6465,1537.0
2015-12-09 10:45:00,79.25,79.29,79.25,79.29,325.0,61.631,61.6621,61.631,61.6621,325.0
2015-12-09 10:50:00,79.29,79.29,79.26,79.29,1883.0,61.6621,61.6621,61.6387,61.6621,1883.0
2015-12-09 10:55:00,79.26,79.29,79.26,79.28,2397.0,61.6387,61.6621,61.6387,61.6543,2397.0
2015-12-09 11:00:00,79.29,79.29,79.26,79.29,2015.0,61.6621,61.6621,61.6387,61.6621,2015.0
2015-12-09 11:05:00,79.26,79.29,79.26,79.29,8733.0,61.6387,61.6621,61.6387,61.6621,8733.0
2015-12-09 11:10:00,79.29,79.3,79.26,79.26,152768.0,61.6621,61.6698,61.6387,61.6387,152768.0
2015-12-09 11:15:00,79.29,79.32,79.28,79.3,47127.0,61.6621,61.6854,61.6543,61.6698,47127.0
2015-12-09 11:20:00,79.3,79.31,79.29,79.29,2881.0,61.6698,61.6776,61.6621,61.6621,2881.0
2015-12-09 11:25:00,79.29,79.31,79.29,79.31,12838.0,61.6621,61.6776,61.6621,61.6776,12838.0
2015-12-09 11:30:00,79.28,79.3,79.27,79.27,5181.0,61.6543,61.6698,61.6465,61.6465,5181.0
2015-12-09 11:35:00,79.28,79.3,79.27,79.29,1570.0,61.6543,61.6698,61.6465,61.6621,1570.0
2015-12-09 11:40:00,79.29,79.3,79.27,79.27,2988.0,61.6621,61.6698,61.6465,61.6465,2988.0
2015-12-09 11:45:00,79.29,79.31,79.28,79.28,1268.0,61.6621,61.6776,61.6543,61.6543,1268.0
2015-12-09 11:50:00,79.29,79.31,79.28,79.29,1876.0,61.6621,61.6776,61.6543,61.6621,1876.0
2015-12-09 11:55:00,79.31,79.31,79.28,79.28,804.0,61.6776,61.6776,61.6543,61.6543,804.0
2015-12-09 12:00:00,79.31,79.31,79.29,79.29,825.0,61.6776,61.6776,61.6621,61.6621,825.0
2015-12-09 12:05:00,79.29,79.31,79.29,79.3,2680.0,61.6621,61.6776,61.6621,61.6698,2680.0
2015-12-09 12:10:00,79.26,79.29,79.25,79.28,1052.0,61.6387,61.6621,61.631,61.6543,1052.0
2015-12-09 12:15:00,79.29,79.31,79.28,79.31,28758.0,61.6621,61.6776,61.6543,61.6776,28758.0
2015-12-09 12:20:00,79.3,79.31,79.27,79.28,5556.0,61.6698,61.6776,61.6465,61.6543,5556.0
2015-12-09 12:25:00,79.29,79.3,79.26,79.28,31148.0,61.6621,61.6698,61.6387,61.6543,31148.0
2015-12-09 12:30:00,79.27,79.31,79.26,79.29,39097.0,61.6465,61.6776,61.6387,61.6621,39097.0
2015-12-09 12:35:00,79.29,79.3,79.27,79.29,14446.0,61.6621,61.6698,61.6465,61.6621,14446.0
2015-12-09 12:40:00,79.29,79.29,79.26,79.29,2782.0,61.6621,61.6621,61.6387,61.6621,2782.0
2015-12-09 12:45:00,79.28,79.31,79.26,79.28,980.0,61.6543,61.6776,61.6387,61.6543,980.0
2015-12-09 12:50:00,79.28,79.31,79.27,79.28,5012.0,61.6543,61.6776,61.6465,61.6543,5012.0
2015-12-09 12:55:00,79.28,79.3,79.28,79.3,2253.0,61.6543,61.6698,61.6543,61.6698,2253.0
2015-12-09 13:00:00,79.28,79.32,79.27,79.31,8067.0,61.6543,61.6854,61.6465,61.6776,8067.0
2015-12-09 13:05:00,79.33,79.35,79.31,79.35,64167.0,61.6932,61.7087,61.6776,61.7087,64167.0
2015-12-09 13:10:00,79.35,79.36,79.31,79.36,56232.0,61.7087,61.7165,61.6776,61.7165,56232.0
2015-12-09 13:15:00,79.35,79.35,79.31,79.32,82612.0,61.7087,61.7087,61.6776,61.6854,82612.0
2015-12-09 13:20:00,79.32,79.35,79.31,79.34,130734.0,61.6854,61.7087,61.6776,61.701,130734.0
2015-12-09 13:25:00,79.34,79.34,79.31,79.31,34900.0,61.701,61.701,61.6776,61.6776,34900.0
2015-12-09 13:30:00,79.31,79.34,79.31,79.33,29223.0,61.6776,61.701,61.6776,61.6932,29223.0
2015-12-09 13:35:00,79.33,79.34,79.32,79.34,10570.0,61.6932,61.701,61.6854,61.701,10570.0
2015-12-09 13:40:00,79.33,79.33,79.32,79.32,2764.0,61.6932,61.6932,61.6854,61.6854,2764.0
2015-12-09 13:45:00,79.32,79.33,79.31,79.31,35260.0,61.6854,61.6932,61.6776,61.6776,35260.0
2015-12-09 13:50:00,79.31,79.32,79.31,79.32,5455.0,61.6776,61.6854,61.6776,61.6854,5455.0
2015-12-09 13:55:00,79.31,79.32,79.31,79.31,1490.0,61.6776,61.6854,61.6776,61.6776,1490.0
2015-12-09 14:00:00,79.31,79.32,79.31,79.31,9214.0,61.6776,61.6854,61.6776,61.6776,9214.0
2015-12-09 14:05:00,79.31,79.32,79.31,79.32,9302.0,61.6776,61.6854,61.6776,61.6854,9302.0
2015-12-09 14:10:00,79.31,79.32,79.31,79.31,10693.0,61.6776,61.6854,61.6776,61.6776,10693.0
2015-12-09 14:15:00,79.32,79.32,79.31,79.31,5653.0,61.6854,61.6854,61.6776,61.6776,5653.0
2015-12-09 14:20:00,79.32,79.32,79.31,79.31,6930.0,61.6854,61.6854,61.6776,61.6776,6930.0
2015-12-09 14:25:00,79.31,79.32,79.31,79.31,5896.0,61.6776,61.6854,61.6776,61.6776,5896.0
2015-12-09 14:30:00,79.32,79.32,79.3,79.3,117537.0,61.6854,61.6854,61.6698,61.6698,117537.0
2015-12-09 14:35:00,79.31,79.31,79.3,79.31,6615.0,61.6776,61.6776,61.6698,61.6776,6615.0
2015-12-09 14:40:00,79.31,79.31,79.3,79.31,3488.0,61.6776,61.6776,61.6698,61.6776,3488.0
2015-12-09 14:45:00,79.31,79.31,79.3,79.31,3199.0,61.6776,61.6776,61.6698,61.6776,3199.0
2015-12-09 14:50:00,79.3,79.31,79.29,79.29,27209.0,61.6698,61.6776,61.6621,61.6621,27209.0
2015-12-09 14:55:00,79.3,79.3,79.29,79.3,4369.0,61.6698,61.6698,61.6621,61.6698,4369.0
2015-12-09 15:00:00,79.3,79.3,79.29,79.3,5615.0,61.6698,61.6698,61.6621,61.6698,5615.0
2015-12-09 15:05:00,79.29,79.3,79.29,79.3,4431.0,61.6621,61.6698,61.6621,61.6698,4431.0
2015-12-09 15:10:00,79.3,79.32,79.29,79.32,27679.0,61.6698,61.6854,61.6621,61.6854,27679.0
2015-12-09 15:15:00,79.32,79.32,79.31,79.31,13676.0,61.6854,61.6854,61.6776,61.6776,13676.0
2015-12-09 15:20:00,79.31,79.32,79.3,79.31,27496.0,61.6776,61.6854,61.6698,61.6776,27496.0
2015-12-09 15:25:00,79.31,79.31,79.27,79.28,96405.0,61.6776,61.6776,61.6465,61.6543,96405.0
2015-12-09 15:30:00,79.28,79.32,79.27,79.28,24643.0,61.6543,61.6854,61.6465,61.6543,24643.0
2015-12-09 15:35:00,79.28,79.3,79.28,79.29,7261.0,61.6543,61.6698,61.6543,61.6621,7261.0
2015-12-09 15:40:00,79.29,79.3,79.28,79.29,8643.0,61.6621,61.6698,61.6543,61.6621,8643.0
2015-12-09 15:45:00,79.29,79.3,79.28,79.28,3444.0,61.6621,61.6698,61.6543,61.6543,3444.0
2015-12-09 15:50:00,79.29,79.32,79.28,79.3,20683.0,61.6621,61.6854,61.6543,61.6698,20683.0
2015-12-09 15:55:00,79.31,79.33,79.3,79.31,40308.0,61.6776,61.6932,61.6698,61.6776,40308.0
2015-12-10 09:30:00,79.32,79.32,79.27,79.3,24168.0,61.6854,61.6854,61.6465,61.6698,24168.0
2015-12-10 09:35:00,79.3,79.32,79.3,79.32,3669.0,61.6698,61.6854,61.6698,61.6854,3669.0
2015-12-10 09:40:00,79.3,79.32,79.28,79.31,102190.0,61.6698,61.6854,61.6543,61.6776,102190.0
2015-12-10 09:45:00,79.31,79.31,79.29,79.29,4280.0,61.6776,61.6776,61.6621,61.6621,4280.0
2015-12-10 09:50:00,79.29,79.32,79.29,79.32,14047.0,61.6621,61.6854,61.6621,61.6854,14047.0
2015-12-10 09:55:00,79.31,79.32,79.31,79.31,1869.0,61.6776,61.6854,61.6776,61.6776,1869.0
2015-12-10 10:00:00,79.31,79.32,79.3,79.3,9837.0,61.6776,61.6854,61.6698,61.6698,9837.0
2015-12-10 10:05:00,79.31,79.32,79.3,79.31,2953.0,61.6776,61.6854,61.6698,61.6776,2953.0
2015-12-10 10:10:00,79.3,79.31,79.29,79.3,2783.0,61.6698,61.6776,61.6621,61.6698,2783.0
2015-12-10 10:15:00,79.31,79.31,79.3,79.31,3676.0,61.6776,61.6776,61.6698,61.6776,3676.0
2015-12-10 10:20:00,79.31,79.31,79.29,79.29,5177.0,61.6776,61.6776,61.6621,61.6621,5177.0
2015-12-10 10:25:00,79.3,79.3,79.29,79.29,599.0,61.6698,61.6698,61.6621,61.6621,599.0
2015-12-10 10:30:00,79.29,79.3,79.28,79.29,3830.0,61.6621,61.6698,61.6543,61.6621,3830.0
2015-12-10 10:35:00,79.29,79.29,79.28,79.29,783.0,61.6621,61.6621,61.6543,61.6621,783.0
2015-12-10 10:40:00,79.27,79.29,79.27,79.28,3372.0,61.6465,61.6621,61.6465,61.6543,3372.0
2015-12-10 10:45:00,79.28,79.29,79.27,79.29,3023.0,61.6543,61.6621,61.6465,61.6621,3023.0
2015-12-10 10:50:00,79.27,79.28,79.27,79.28,1368.0,61.6465,61.6543,61.6465,61.6543,1368.0
2015-12-10 10:55:00,79.28,79.29,79.27,79.27,8587.0,61.6543,61.6621,61.6465,61.6465,8587.0
2015-12-10 11:00:00,79.27,79.28,79.27,79.28,1497.0,61.6465,61.6543,61.6465,61.6543,1497.0
2015-12-10 11:05:00,79.27,79.28,79.26,79.26,3570.0,61.6465,61.6543,61.6387,61.6387,3570.0
2015-12-10 11:10:00,79.27,79.27,79.25,79.25,7451.0,61.6465,61.6465,61.631,61.631,7451.0
2015-12-10 11:15:00,79.26,79.29,79.25,79.29,8036.0,61.6387,61.6621,61.631,61.6621,8036.0
2015-12-10 11:20:00,79.28,79.28,79.28,79.28,306.0,61.6543,61.6543,61.6543,61.6543,306.0
2015-12-10 11:25:00,79.28,79.28,79.26,79.28,21426.0,61.6543,61.6543,61.6387,61.6543,21426.0
2015-12-10 11:30:00,79.28,79.28,79.26,79.28,27218.0,61.6543,61.6543,61.6387,61.6543,27218.0
2015-12-10 11:35:00,79.28,79.28,79.26,79.27,5875.0,61.6543,61.6543,61.6387,61.6465,5875.0
2015-12-10 11:40:00,79.27,79.28,79.25,79.27,32911.0,61.6465,61.6543,61.631,61.6465,32911.0
2015-12-10 11:45:00,79.27,79.28,79.26,79.28,23414.0,61.6465,61.6543,61.6387,61.6543,23414.0
2015-12-10 11:50:00,79.29,79.29,79.27,79.29,4235.0,61.6621,61.6621,61.6465,61.6621,4235.0
2015-12-10 11:55:00,79.29,79.29,79.26,79.28,55495.0,61.6621,61.6621,61.6387,61.6543,55495.0
2015-12-10 12:00:00,79.26,79.28,79.26,79.28,23009.0,61.6387,61.6543,61.6387,61.6543,23009.0
2015-12-10 12:05:00,79.28,79.28,79.27,79.28,5754.0,61.6543,61.6543,61.6465,61.6543,5754.0
2015-12-10 12:10:00,79.27,79.28,79.27,79.28,1444.0,61.6465,61.6543,61.6465,61.6543,1444.0
2015-12-10 12:15:00,79.28,79.28,79.27,79.27,3117.0,61.6543,61.6543,61.6465,61.6465,3117.0
2015-12-10 12:20:00,79.27,79.28,79.27,79.28,10450.0,61.6465,61.6543,61.6465,61.6543,10450.0
2015-12-10 12:25:00,79.27,79.28,79.26,79.27,5160.0,61.6465,61.6543,61.6387,61.6465,5160.0
2015-12-10 12:30:00,79.26,79.27,79.26,79.26,2049.0,61.6387,61.6465,61.6387,61.6387,2049.0
2015-12-10 12:35:00,79.26,79.27,79.26,79.26,12860.0,61.6387,61.6465,61.6387,61.6387,12860.0
2015-12-10 12:40:00,79.26,79.27,79.26,79.26,7170.0,61.6387,61.6465,61.6387,61.6387,7170.0
2015-12-10 12:45:00,79.27,79.27,79.26,79.26,4014.0,61.6465,61.6465,61.6387,61.6387,4014.0
2015-12-10 12:50:00,79.26,79.27,79.26,79.27,27261.0,61.6387,61.6465,61.6387,61.6465,27261.0
2015-12-10 12:55:00,79.26,79.27,79.26,79.27,5407.0,61.6387,61.6465,61.6387,61.6465,5407.0
2015-12-10 13:00:00,79.26,79.27,79.26,79.27,11609.0,61.6387,61.6465,61.6387,61.6465,11609.0
2015-12-10 13:05:00,79.28,79.28,79.27,79.28,350.0,61.6543,61.6543,61.6465,61.6543,350.0
2015-12-10 13:10:00,79.27,79.28,79.27,79.27,1581.0,61.6465,61.6543,61.6465,61.6465,1581.0
2015-12-10 13:15:00,79.27,79.28,79.26,79.27,30634.0,61.6465,61.6543,61.6387,61.6465,30634.0
2015-12-10 13:20:00,79.26,79.27,79.26,79.26,3913.0,61.6387,61.6465,61.6387,61.6387,3913.0
2015-12-10 13:25:00,79.26,79.27,79.24,79.25,61349.0,61.6387,61.6465,61.6232,61.631,61349.0
2015-12-10 13:30:00,79.25,79.26,79.24,79.26,10111.0,61.631,61.6387,61.6232,61.6387,10111.0
2015-12-10 13:35:00,79.25,79.26,79.25,79.25,4990.0,61.631,61.6387,61.631,61.631,4990.0
2015-12-10 13:40:00,79.26,79.26,79.24,79.24,928.0,61.6387,61.6387,61.6232,61.6232,928.0
2015-12-10 13:45:00,79.25,79.26,79.24,79.24,4243.0,61.631,61.6387,61.6232,61.6232,4243.0
2015-12-10 13:50:00,79.25,79.25,79.24,79.24,3667.0,61.631,61.631,61.6232,61.6232,3667.0
2015-12-10 13:55:00,79.25,79.25,79.24,79.25,1139.0,61.631,61.631,61.6232,61.631,1139.0
2015-12-10 14:00:00,79.25,79.25,79.24,79.25,2829.0,61.631,61.631,61.6232,61.631,2829.0
2015-12-10 14:05:00,79.24,79.25,79.24,79.24,6848.0,61.6232,61.631,61.6232,61.6232,6848.0
2015-12-10 14:10:00,79.24,79.25,79.24,79.25,2344.0,61.6232,61.631,61.6232,61.631,2344.0
2015-12-10 14:15:00,79.25,79.25,79.24,79.24,5308.0,61.631,61.631,61.6232,61.6232,5308.0
2015-12-10 14:20:00,79.24,79.25,79.24,79.25,5311.0,61.6232,61.631,61.6232,61.631,5311.0
2015-12-10 14:25:00,79.24,79.25,79.24,79.25,5038.0,61.6232,61.631,61.6232,61.631,5038.0
2015-12-10 14:30:00,79.25,79.25,79.24,79.24,5772.0,61.631,61.631,61.6232,61.6232,5772.0
2015-12-10 14:35:00,79.25,79.25,79.23,79.23,3377.0,61.631,61.631,61.6154,61.6154,3377.0
2015-12-10 14:40:00,79.24,79.24,79.23,79.24,6017.0,61.6232,61.6232,61.6154,61.6232,6017.0
2015-12-10 14:45:00,79.23,79.24,79.22,79.24,24995.0,61.6154,61.6232,61.6076,61.6232,24995.0
2015-12-10 14:50:00,79.23,79.24,79.23,79.24,5168.0,61.6154,61.6232,61.6154,61.6232,5168.0
2015-12-10 14:55:00,79.23,79.25,79.23,79.25,4023.0,61.6154,61.631,61.6154,61.631,4023.0
2015-12-10 15:00:00,79.25,79.25,79.22,79.23,41131.0,61.631,61.631,61.6076,61.6154,41131.0
2015-12-10 15:05:00,79.23,79.23,79.22,79.22,671.0,61.6154,61.6154,61.6076,61.6076,671.0
2015-12-10 15:10:00,79.22,79.24,79.22,79.23,2079.0,61.6076,61.6232,61.6076,61.6154,2079.0
2015-12-10 15:15:00,79.23,79.24,79.23,79.23,2505.0,61.6154,61.6232,61.6154,61.6154,2505.0
2015-12-10 15:20:00,79.23,79.26,79.23,79.24,24458.0,61.6154,61.6387,61.6154,61.6232,24458.0
2015-12-10 15:25:00,79.23,79.24,79.22,79.23,3519.0,61.6154,61.6232,61.6076,61.6154,3519.0
2015-12-10 15:30:00,79.22,79.23,79.21,79.22,63827.0,61.6076,61.6154,61.5999,61.6076,63827.0
2015-12-10 15:35:00,79.21,79.22,79.21,79.21,4102.0,61.5999,61.6076,61.5999,61.5999,4102.0
2015-12-10 15:40:00,79.22,79.22,79.2,79.22,32629.0,61.6076,61.6076,61.5921,61.6076,32629.0
2015-12-10 15:45:00,79.21,79.22,79.21,79.22,12463.0,61.5999,61.6076,61.5999,61.6076,12463.0
2015-12-10 15:50:00,79.23,79.23,79.21,79.21,45016.0,61.6154,61.6154,61.5999,61.5999,45016.0
2015-12-10 15:55:00,79.22,79.22,79.2,79.21,24608.0,61.6076,61.6076,61.5921,61.5999,24608.0
2015-12-11 09:30:00,79.29,79.3,79.24,79.26,19136.0,61.6621,61.6698,61.6232,61.6387,19136.0
2015-12-11 09:35:00,79.27,79.3,79.26,79.29,7069.0,61.6465,61.6698,61.6387,61.6621,7069.0
2015-12-11 09:40:00,79.28,79.29,79.24,79.29,11905.0,61.6543,61.6621,61.6232,61.6621,11905.0
2015-12-11 09:45:00,79.29,79.3,79.25,79.26,5391.0,61.6621,61.6698,61.631,61.6387,5391.0
2015-12-11 09:50:00,79.27,79.31,79.27,79.29,2445.0,61.6465,61.6776,61.6465,61.6621,2445.0
2015-12-11 09:55:00,79.3,79.31,79.29,79.29,6394.0,61.6698,61.6776,61.6621,61.6621,6394.0
2015-12-11 10:00:00,79.29,79.31,79.29,79.3,3263.0,61.6621,61.6776,61.6621,61.6698,3263.0
2015-12-11 10:05:00,79.3,79.31,79.3,79.3,3772.0,61.6698,61.6776,61.6698,61.6698,3772.0
2015-12-11 10:10:00,79.26,79.29,79.25,79.29,2980.0,61.6387,61.6621,61.631,61.6621,2980.0
2015-12-11 10:15:00,79.29,79.29,79.26,79.28,7404.0,61.6621,61.6621,61.6387,61.6543,7404.0
2015-12-11 10:20:00,79.27,79.28,79.27,79.27,2453.0,61.6465,61.6543,61.6465,61.6465,2453.0
2015-12-11 10:25:00,79.27,79.3,79.27,79.28,2965.0,61.6465,61.6698,61.6465,61.6543,2965.0
2015-12-11 10:30:00,79.27,79.28,79.27,79.28,1383.0,61.6465,61.6543,61.6465,61.6543,1383.0
2015-12-11 10:35:00,79.27,79.28,79.27,79.28,2321.0,61.6465,61.6543,61.6465,61.6543,2321.0
2015-12-11 10:40:00,79.28,79.28,79.26,79.26,2545.0,61.6543,61.6543,61.6387,61.6387,2545.0
2015-12-11 10:45:00,79.26,79.27,79.24,79.26,4186.0,61.6387,61.6465,61.6232,61.6387,4186.0
2015-12-11 10:50:00,79.27,79.28,79.25,79.28,8681.0,61.6465,61.6543,61.631,61.6543,8681.0
2015-12-11 10:55:00,79.26,79.28,79.25,79.27,3787.0,61.6387,61.6543,61.631,61.6465,3787.0
2015-12-11 11:00:00,79.26,79.28,79.26,79.26,98868.0,61.6387,61.6543,61.6387,61.6387,98868.0
2015-12-11 11:05:00,79.27,79.27,79.25,79.25,3808.0,61.6465,61.6465,61.631,61.631,3808.0
2015-12-11 11:10:00,79.25,79.27,79.25,79.27,3821.0,61.631,61.6465,61.631,61.6465,3821.0
2015-12-11 11:15:00,79.27,79.27,79.26,79.27,4082.0,61.6465,61.6465,61.6387,61.6465,4082.0
2015-12-11 11:20:00,79.26,79.27,79.23,79.26,17963.0,61.6387,61.6465,61.6154,61.6387,17963.0
2015-12-11 11:25:00,79.25,79.26,79.25,79.26,4499.0,61.631,61.6387,61.631,61.6387,4499.0
2015-12-11 11:30:00,79.26,79.27,79.25,79.26,5759.0,61.6387,61.6465,61.631,61.6387,5759.0
2015-12-11 11:35:00,79.27,79.27,79.26,79.27,1425.0,61.6465,61.6465,61.6387,61.6465,1425.0
2015-12-11 11:40:00,79.27,79.27,79.23,79.27,16210.0,61.6465,61.6465,61.6154,61.6465,16210.0
2015-12-11 11:45:00,79.27,79.27,79.26,79.27,16701.0,61.6465,61.6465,61.6387,61.6465,16701.0
2015-12-11 11:50:00,79.27,79.27,79.26,79.26,2507.0,61.6465,61.6465,61.6387,61.6387,2507.0
2015-12-11 11:55:00,79.26,79.27,79.26,79.26,4316.0,61.6387,61.6465,61.6387,61.6387,4316.0
2015-12-11 12:00:00,79.27,79.29,79.26,79.29,11003.0,61.6465,61.6621,61.6387,61.6621,11003.0
2015-12-11 12:05:00,79.28,79.28,79.26,79.26,3780.0,61.6543,61.6543,61.6387,61.6387,3780.0
2015-12-11 12:10:00,79.28,79.28,79.26,79.26,1129.0,61.6543,61.6543,61.6387,61.6387,1129.0
2015-12-11 12:15:00,79.27,79.27,79.26,79.27,3787.0,61.6465,61.6465,61.6387,61.6465,3787.0
2015-12-11 12:20:00,79.26,79.27,79.26,79.27,15735.0,61.6387,61.6465,61.6387,61.6465,15735.0
2015-12-11 12:25:00,79.27,79.27,79.26,79.27,1827.0,61.6465,61.6465,61.6387,61.6465,1827.0
2015-12-11 12:30:00,79.27,79.27,79.26,79.27,948.0,61.6465,61.6465,61.6387,61.6465,948.0
2015-12-11 12:35:00,79.27,79.27,79.26,79.27,5736.0,61.6465,61.6465,61.6387,61.6465,5736.0
2015-12-11 12:40:00,79.26,79.27,79.26,79.27,1903.0,61.6387,61.6465,61.6387,61.6465,1903.0
2015-12-11 12:45:00,79.26,79.27,79.26,79.27,6552.0,61.6387,61.6465,61.6387,61.6465,6552.0
2015-12-11 12:50:00,79.27,79.27,79.26,79.27,2963.0,61.6465,61.6465,61.6387,61.6465,2963.0
2015-12-11 12:55:00,79.27,79.27,79.26,79.27,3558.0,61.6465,61.6465,61.6387,61.6465,3558.0
2015-12-11 13:00:00,79.27,79.27,79.26,79.27,3181.0,61.6465,61.6465,61.6387,61.6465,3181.0
2015-12-11 13:05:00,79.27,79.27,79.26,79.27,952.0,61.6465,61.6465,61.6387,61.6465,952.0
2015-12-11 13:10:00,79.27,79.27,79.26,79.27,1414.0,61.6465,61.6465,61.6387,61.6465,1414.0
2015-12-11 13:15:00,79.26,79.27,79.26,79.27,2260.0,61.6387,61.6465,61.6387,61.6465,2260.0
2015-12-11 13:20:00,79.27,79.27,79.25,79.26,15258.0,61.6465,61.6465,61.631,61.6387,15258.0
2015-12-11 13:25:00,79.26,79.27,79.26,79.26,2895.0,61.6387,61.6465,61.6387,61.6387,2895.0
2015-12-11 13:30:00,79.27,79.27,79.26,79.27,1857.0,61.6465,61.6465,61.6387,61.6465,1857.0
2015-12-11 13:35:00,79.26,79.27,79.26,79.27,3378.0,61.6387,61.6465,61.6387,61.6465,3378.0
2015-12-11 13:40:00,79.27,79.27,79.26,79.27,4665.0,61.6465,61.6465,61.6387,61.6465,4665.0
2015-12-11 13:45:00,79.27,79.27,79.26,79.26,4469.0,61.6465,61.6465,61.6387,61.6387,4469.0
2015-12-11 13:50:00,79.27,79.27,79.26,79.27,4085.0,61.6465,61.6465,61.6387,61.6465,4085.0
2015-12-11 13:55:00,79.26,79.27,79.26,79.27,8122.0,61.6387,61.6465,61.6387,61.6465,8122.0
2015-12-11 14:00:00,79.27,79.27,79.26,79.27,4751.0,61.6465,61.6465,61.6387,61.6465,4751.0
2015-12-11 14:05:00,79.27,79.27,79.26,79.27,8989.0,61.6465,61.6465,61.6387,61.6465,8989.0
2015-12-11 14:10:00,79.27,79.27,79.26,79.27,2169.0,61.6465,61.6465,61.6387,61.6465,2169.0
2015-12-11 14:15:00,79.27,79.27,79.24,79.25,28401.0,61.6465,61.6465,61.6232,61.631,28401.0
2015-12-11 14:20:00,79.24,79.25,79.23,79.24,7143.0,61.6232,61.631,61.6154,61.6232,7143.0
2015-12-11 14:25:00,79.25,79.25,79.21,79.23,111184.0,61.631,61.631,61.5999,61.6154,111184.0
2015-12-11 14:30:00,79.23,79.24,79.2,79.2,14683.0,61.6154,61.6232,61.5921,61.5921,14683.0
2015-12-11 14:35:00,79.21,79.22,79.2,79.21,18954.0,61.5999,61.6076,61.5921,61.5999,18954.0
2015-12-11 14:40:00,79.21,79.22,79.18,79.18,62017.0,61.5999,61.6076,61.5765,61.5765,62017.0
2015-12-11 14:45:00,79.18,79.21,79.17,79.2,11539.0,61.5765,61.5999,61.5687,61.5921,11539.0
2015-12-11 14:50:00,79.2,79.21,79.2,79.21,3233.0,61.5921,61.5999,61.5921,61.5999,3233.0
2015-12-11 14:55:00,79.21,79.21,79.2,79.21,9768.0,61.5999,61.5999,61.5921,61.5999,9768.0
2015-12-11 15:00:00,79.21,79.22,79.2,79.21,3327.0,61.5999,61.6076,61.5921,61.5999,3327.0
2015-12-11 15:05:00,79.22,79.22,79.21,79.21,7613.0,61.6076,61.6076,61.5999,61.5999,7613.0
2015-12-11 15:10:00,79.22,79.22,79.21,79.22,21612.0,61.6076,61.6076,61.5999,61.6076,21612.0
2015-12-11 15:15:00,79.22,79.22,79.21,79.22,10035.0,61.6076,61.6076,61.5999,61.6076,10035.0
2015-12-11 15:20:00,79.22,79.25,79.21,79.24,18783.0,61.6076,61.631,61.5999,61.6232,18783.0
2015-12-11 15:25:00,79.24,79.24,79.23,79.23,5165.0,61.6232,61.6232,61.6154,61.6154,5165.0
2015-12-11 15:30:00,79.24,79.24,79.2,79.21,4900.0,61.6232,61.6232,61.5921,61.5999,4900.0
2015-12-11 15:35:00,79.22,79.22,79.21,79.21,8228.0,61.6076,61.6076,61.5999,61.5999,8228.0
2015-12-11 15:40:00,79.21,79.22,79.21,79.21,10558.0,61.5999,61.6076,61.5999,61.5999,10558.0
2015-12-11 15:45:00,79.22,79.23,79.21,79.22,9921.0,61.6076,61.6154,61.5999,61.6076,9921.0
2015-12-11 15:50:00,79.23,79.23,79.21,79.22,17479.0,61.6154,61.6154,61.5999,61.6076,17479.0
2015-12-11 15:55:00,79.22,79.23,79.2,79.21,16733.0,61.6076,61.6154,61.5921,61.5999,16733.0
2015-12-14 09:30:00,79.07,79.15,79.07,79.1,37631.0,61.491,61.5532,61.491,61.5143,37631.0
2015-12-14 09:35:00,79.1,79.19,79.1,79.17,3063.0,61.5143,61.5843,61.5143,61.5687,3063.0
2015-12-14 09:40:00,79.13,79.15,79.1,79.12,3513.0,61.5376,61.5532,61.5143,61.5299,3513.0
2015-12-14 09:45:00,79.11,79.12,79.1,79.1,3445.0,61.5221,61.5299,61.5143,61.5143,3445.0
2015-12-14 09:50:00,79.1,79.11,79.1,79.1,3589.0,61.5143,61.5221,61.5143,61.5143,3589.0
2015-12-14 09:55:00,79.1,79.11,79.1,79.1,6437.0,61.5143,61.5221,61.5143,61.5143,6437.0
2015-12-14 10:00:00,79.1,79.11,79.1,79.1,3948.0,61.5143,61.5221,61.5143,61.5143,3948.0
2015-12-14 10:05:00,79.11,79.14,79.1,79.14,6321.0,61.5221,61.5454,61.5143,61.5454,6321.0
2015-12-14 10:10:00,79.13,79.13,79.12,79.12,2234.0,61.5376,61.5376,61.5299,61.5299,2234.0
2015-12-14 10:15:00,79.12,79.15,79.11,79.11,4925.0,61.5299,61.5532,61.5221,61.5221,4925.0
2015-12-14 10:20:00,79.11,79.15,79.1,79.12,29432.0,61.5221,61.5532,61.5143,61.5299,29432.0
2015-12-14 10:25:00,79.12,79.13,79.11,79.13,6404.0,61.5299,61.5376,61.5221,61.5376,6404.0
2015-12-14 10:30:00,79.13,79.14,79.11,79.14,2519.0,61.5376,61.5454,61.5221,61.5454,2519.0
2015-12-14 10:35:00,79.14,79.14,79.11,79.11,4191.0,61.5454,61.5454,61.5221,61.5221,4191.0
2015-12-14 10:40:00,79.11,79.12,79.11,79.11,12463.0,61.5221,61.5299,61.5221,61.5221,12463.0
2015-12-14 10:45:00,79.11,79.12,79.11,79.11,3054.0,61.5221,61.5299,61.5221,61.5221,3054.0
2015-12-14 10:50:00,79.11,79.12,79.11,79.11,2103.0,61.5221,61.5299,61.5221,61.5221,2103.0
2015-12-14 10:55:00,79.11,79.12,79.11,79.11,1600.0,61.5221,61.5299,61.5221,61.5221,1600.0
2015-12-14 11:00:00,79.12,79.12,79.11,79.11,2083.0,61.5299,61.5299,61.5221,61.5221,2083.0
2015-12-14 11:05:00,79.11,79.12,79.11,79.11,1224.0,61.5221,61.5299,61.5221,61.5221,1224.0
2015-12-14 11:10:00,79.12,79.15,79.11,79.13,21446.0,61.5299,61.5532,61.5221,61.5376,21446.0
2015-12-14 11:15:00,79.13,79.15,79.13,79.15,3462.0,61.5376,61.5532,61.5376,61.5532,3462.0
2015-12-14 11:20:00,79.15,79.15,79.14,79.14,7993.0,61.5532,61.5532,61.5454,61.5454,7993.0
2015-12-14 11:25:00,79.14,79.15,79.14,79.14,4847.0,61.5454,61.5532,61.5454,61.5454,4847.0
2015-12-14 11:30:00,79.14,79.15,79.14,79.14,2922.0,61.5454,61.5532,61.5454,61.5454,2922.0
2015-12-14 11:35:00,79.14,79.15,79.14,79.15,11565.0,61.5454,61.5532,61.5454,61.5532,11565.0
2015-12-14 11:40:00,79.15,79.15,79.14,79.15,5239.0,61.5532,61.5532,61.5454,61.5532,5239.0
2015-12-14 11:45:00,79.15,79.15,79.14,79.15,3316.0,61.5532,61.5532,61.5454,61.5532,3316.0
2015-12-14 11:50:00,79.14,79.15,79.14,79.15,2149.0,61.5454,61.5532,61.5454,61.5532,2149.0
2015-12-14 11:55:00,79.14,79.15,79.14,79.15,1737.0,61.5454,61.5532,61.5454,61.5532,1737.0
2015-12-14 12:00:00,79.14,79.15,79.13,79.13,1951.0,61.5454,61.5532,61.5376,61.5376,1951.0
2015-12-14 12:05:00,79.14,79.14,79.13,79.14,6077.0,61.5454,61.5454,61.5376,61.5454,6077.0
2015-12-14 12:10:00,79.14,79.14,79.13,79.14,3487.0,61.5454,61.5454,61.5376,61.5454,3487.0
2015-12-14 12:15:00,79.13,79.13,79.12,79.13,4719.0,61.5376,61.5376,61.5299,61.5376,4719.0
2015-12-14 12:20:00,79.12,79.13,79.11,79.13,7897.0,61.5299,61.5376,61.5221,61.5376,7897.0
2015-12-14 12:25:00,79.12,79.13,79.11,79.11,8042.0,61.5299,61.5376,61.5221,61.5221,8042.0
2015-12-14 12:30:00,79.11,79.12,79.11,79.11,1058.0,61.5221,61.5299,61.5221,61.5221,1058.0
2015-12-14 12:35:00,79.12,79.12,79.11,79.12,1727.0,61.5299,61.5299,61.5221,61.5299,1727.0
2015-12-14 12:40:00,79.12,79.12,79.11,79.12,4021.0,61.5299,61.5299,61.5221,61.5299,4021.0
2015-12-14 12:45:00,79.13,79.13,79.12,79.13,3445.0,61.5376,61.5376,61.5299,61.5376,3445.0
2015-12-14 12:50:00,79.13,79.13,79.12,79.13,2442.0,61.5376,61.5376,61.5299,61.5376,2442.0
2015-12-14 12:55:00,79.13,79.13,79.12,79.13,4117.0,61.5376,61.5376,61.5299,61.5376,4117.0
2015-12-14 13:00:00,79.12,79.13,79.11,79.11,3009.0,61.5299,61.5376,61.5221,61.5221,3009.0
2015-12-14 13:05:00,79.11,79.12,79.11,79.11,3131.0,61.5221,61.5299,61.5221,61.5221,3131.0
2015-12-14 13:10:00,79.11,79.12,79.11,79.11,3086.0,61.5221,61.5299,61.5221,61.5221,3086.0
2015-12-14 13:15:00,79.12,79.12,79.11,79.12,6058.0,61.5299,61.5299,61.5221,61.5299,6058.0
2015-12-14 13:20:00,79.12,79.12,79.11,79.12,6728.0,61.5299,61.5299,61.5221,61.5299,6728.0
2015-12-14 13:25:00,79.12,79.12,79.11,79.11,3024.0,61.5299,61.5299,61.5221,61.5221,3024.0
2015-12-14 13:30:00,79.12,79.12,79.11,79.12,9504.0,61.5299,61.5299,61.5221,61.5299,9504.0
2015-12-14 13:35:00,79.11,79.12,79.11,79.11,2276.0,61.5221,61.5299,61.5221,61.5221,2276.0
2015-12-14 13:40:00,79.12,79.12,79.11,79.11,5551.0,61.5299,61.5299,61.5221,61.5221,5551.0
2015-12-14 13:45:00,79.11,79.12,79.11,79.12,6416.0,61.5221,61.5299,61.5221,61.5299,6416.0
2015-12-14 13:50:00,79.11,79.12,79.11,79.11,4998.0,61.5221,61.5299,61.5221,61.5221,4998.0
2015-12-14 13:55:00,79.12,79.12,79.11,79.11,5486.0,61.5299,61.5299,61.5221,61.5221,5486.0
2015-12-14 14:00:00,79.12,79.12,79.11,79.12,12955.0,61.5299,61.5299,61.5221,61.5299,12955.0
2015-12-14 14:05:00,79.11,79.12,79.11,79.11,6685.0,61.5221,61.5299,61.5221,61.5221,6685.0
2015-12-14 14:10:00,79.11,79.13,79.11,79.12,37229.0,61.5221,61.5376,61.5221,61.5299,37229.0
2015-12-14 14:15:00,79.12,79.13,79.11,79.11,2001.0,61.5299,61.5376,61.5221,61.5221,2001.0
2015-12-14 14:20:00,79.11,79.12,79.11,79.11,8809.0,61.5221,61.5299,61.5221,61.5221,8809.0
2015-12-14 14:25:00,79.11,79.12,79.11,79.11,32684.0,61.5221,61.5299,61.5221,61.5221,32684.0
2015-12-14 14:30:00,79.12,79.12,79.11,79.11,2884.0,61.5299,61.5299,61.5221,61.5221,2884.0
2015-12-14 14:35:00,79.11,79.12,79.11,79.11,7023.0,61.5221,61.5299,61.5221,61.5221,7023.0
2015-12-14 14:40:00,79.11,79.12,79.11,79.11,6454.0,61.5221,61.5299,61.5221,61.5221,6454.0
2015-12-14 14:45:00,79.11,79.12,79.11,79.11,10027.0,61.5221,61.5299,61.5221,61.5221,10027.0
2015-12-14 14:50:00,79.11,79.12,79.11,79.11,5978.0,61.5221,61.5299,61.5221,61.5221,5978.0
2015-12-14 14:55:00,79.11,79.12,79.07,79.07,41866.0,61.5221,61.5299,61.491,61.491,41866.0
2015-12-14 15:00:00,79.08,79.08,79.07,79.07,5383.0,61.4988,61.4988,61.491,61.491,5383.0
2015-12-14 15:05:00,79.07,79.08,79.05,79.05,25910.0,61.491,61.4988,61.4754,61.4754,25910.0
2015-12-14 15:10:00,79.06,79.07,79.05,79.06,9876.0,61.4832,61.491,61.4754,61.4832,9876.0
2015-12-14 15:15:00,79.07,79.07,79.06,79.06,17431.0,61.491,61.491,61.4832,61.4832,17431.0
2015-12-14 15:20:00,79.07,79.07,79.06,79.07,4908.0,61.491,61.491,61.4832,61.491,4908.0
2015-12-14 15:25:00,79.07,79.07,79.06,79.06,10105.0,61.491,61.491,61.4832,61.4832,10105.0
2015-12-14 15:30:00,79.06,79.07,79.06,79.07,5088.0,61.4832,61.491,61.4832,61.491,5088.0
2015-12-14 15:35:00,79.07,79.07,79.06,79.06,7469.0,61.491,61.491,61.4832,61.4832,7469.0
2015-12-14 15:40:00,79.06,79.07,79.06,79.07,27463.0,61.4832,61.491,61.4832,61.491,27463.0
2015-12-14 15:45:00,79.06,79.07,79.06,79.07,8528.0,61.4832,61.491,61.4832,61.491,8528.0
2015-12-14 15:50:00,79.06,79.07,79.06,79.07,13669.0,61.4832,61.491,61.4832,61.491,13669.0
2015-12-14 15:55:00,79.06,79.09,79.06,79.08,29098.0,61.4832,61.5065,61.4832,61.4988,29098.0
2015-12-15 09:30:00,79.02,79.04,79.02,79.02,24877.0,61.4521,61.4676,61.4521,61.4521,24877.0
2015-12-15 09:35:00,79.02,79.03,79.02,79.02,5089.0,61.4521,61.4599,61.4521,61.4521,5089.0
2015-12-15 09:40:00,79.02,79.02,79.01,79.02,5802.0,61.4521,61.4521,61.4443,61.4521,5802.0
2015-12-15 09:45:00,79.01,79.02,79.01,79.01,5804.0,61.4443,61.4521,61.4443,61.4443,5804.0
2015-12-15 09:50:00,79.02,79.02,79.01,79.02,13260.0,61.4521,61.4521,61.4443,61.4521,13260.0
2015-12-15 09:55:00,79.01,79.02,79.01,79.01,38398.0,61.4443,61.4521,61.4443,61.4443,38398.0
2015-12-15 10:00:00,79.01,79.02,79.01,79.02,4001.0,61.4443,61.4521,61.4443,61.4521,4001.0
2015-12-15 10:05:00,79.02,79.03,79.01,79.01,19090.0,61.4521,61.4599,61.4443,61.4443,19090.0
2015-12-15 10:10:00,79.02,79.02,78.98,78.98,32993.0,61.4521,61.4521,61.421,61.421,32993.0
2015-12-15 10:15:00,78.98,79.01,78.98,79.01,5922.0,61.421,61.4443,61.421,61.4443,5922.0
2015-12-15 10:20:00,79.01,79.01,79.0,79.0,3940.0,61.4443,61.4443,61.4365,61.4365,3940.0
2015-12-15 10:25:00,79.0,79.0,78.99,78.99,15641.0,61.4365,61.4365,61.4288,61.4288,15641.0
2015-12-15 10:30:00,78.99,79.0,78.99,78.99,5268.0,61.4288,61.4365,61.4288,61.4288,5268.0
2015-12-15 10:35:00,79.0,79.0,78.98,78.98,11436.0,61.4365,61.4365,61.421,61.421,11436.0
2015-12-15 10:40:00,78.99,78.99,78.98,78.98,4620.0,61.4288,61.4288,61.421,61.421,4620.0
2015-12-15 10:45:00,78.99,78.99,78.98,78.99,6221.0,61.4288,61.4288,61.421,61.4288,6221.0
2015-12-15 10:50:00,78.98,79.02,78.98,78.98,31438.0,61.421,61.4521,61.421,61.421,31438.0
2015-12-15 10:55:00,78.98,78.99,78.98,78.99,24480.0,61.421,61.4288,61.421,61.4288,24480.0
2015-12-15 11:00:00,78.98,78.99,78.98,78.99,1936.0,61.421,61.4288,61.421,61.4288,1936.0
2015-12-15 11:05:00,78.98,78.99,78.98,78.99,5837.0,61.421,61.4288,61.421,61.4288,5837.0
2015-12-15 11:10:00,78.98,79.0,78.98,78.98,7212.0,61.421,61.4365,61.421,61.421,7212.0
2015-12-15 11:15:00,78.98,79.0,78.98,78.99,6182.0,61.421,61.4365,61.421,61.4288,6182.0
2015-12-15 11:20:00,79.0,79.0,78.99,79.0,4090.0,61.4365,61.4365,61.4288,61.4365,4090.0
2015-12-15 11:25:00,79.0,79.01,78.99,79.0,2932.0,61.4365,61.4443,61.4288,61.4365,2932.0
2015-12-15 11:30:00,79.0,79.01,78.99,79.0,2123.0,61.4365,61.4443,61.4288,61.4365,2123.0
2015-12-15 11:35:00,79.0,79.02,79.0,79.0,5137.0,61.4365,61.4521,61.4365,61.4365,5137.0
2015-12-15 11:40:00,79.0,79.02,79.0,79.0,7818.0,61.4365,61.4521,61.4365,61.4365,7818.0
2015-12-15 11:45:00,79.02,79.02,79.0,79.01,2822.0,61.4521,61.4521,61.4365,61.4443,2822.0
2015-12-15 11:50:00,79.0,79.02,79.0,79.01,11405.0,61.4365,61.4521,61.4365,61.4443,11405.0
2015-12-15 11:55:00,79.02,79.03,79.0,79.01,52566.0,61.4521,61.4599,61.4365,61.4443,52566.0
2015-12-15 12:00:00,79.02,79.04,79.0,79.03,21231.0,61.4521,61.4676,61.4365,61.4599,21231.0
2015-12-15 12:05:00,79.03,79.04,79.03,79.04,2960.0,61.4599,61.4676,61.4599,61.4676,2960.0
2015-12-15 12:10:00,79.02,79.04,79.02,79.04,14935.0,61.4521,61.4676,61.4521,61.4676,14935.0
2015-12-15 12:15:00,79.04,79.05,79.02,79.04,18240.0,61.4676,61.4754,61.4521,61.4676,18240.0
2015-12-15 12:20:00,79.04,79.05,79.04,79.05,5271.0,61.4676,61.4754,61.4676,61.4754,5271.0
2015-12-15 12:25:00,79.05,79.07,79.01,79.03,39775.0,61.4754,61.491,61.4443,61.4599,39775.0
2015-12-15 12:30:00,79.03,79.04,79.01,79.02,61887.0,61.4599,61.4676,61.4443,61.4521,61887.0
2015-12-15 12:35:00,79.02,79.06,79.02,79.04,60447.0,61.4521,61.4832,61.4521,61.4676,60447.0
2015-12-15 12:40:00,79.05,79.06,79.04,79.05,24791.0,61.4754,61.4832,61.4676,61.4754,24791.0
2015-12-15 12:45:00,79.04,79.07,79.03,79.06,8215.0,61.4676,61.491,61.4599,61.4832,8215.0
2015-12-15 12:50:00,79.06,79.07,79.05,79.05,2403.0,61.4832,61.491,61.4754,61.4754,2403.0
2015-12-15 12:55:00,79.05,79.06,79.03,79.04,3541.0,61.4754,61.4832,61.4599,61.4676,3541.0
2015-12-15 13:00:00,79.03,79.04,79.02,79.02,8605.0,61.4599,61.4676,61.4521,61.4521,8605.0
2015-12-15 13:05:00,79.02,79.03,79.02,79.02,5014.0,61.4521,61.4599,61.4521,61.4521,5014.0
2015-12-15 13:10:00,79.02,79.03,79.02,79.03,550.0,61.4521,61.4599,61.4521,61.4599,550.0
2015-12-15 13:15:00,79.02,79.04,79.02,79.04,16154.0,61.4521,61.4676,61.4521,61.4676,16154.0
2015-12-15 13:20:00,79.05,79.05,79.03,79.03,2788.0,61.4754,61.4754,61.4599,61.4599,2788.0
2015-12-15 13:25:00,79.04,79.05,79.03,79.03,8244.0,61.4676,61.4754,61.4599,61.4599,8244.0
2015-12-15 13:30:00,79.04,79.05,79.03,79.05,16435.0,61.4676,61.4754,61.4599,61.4754,16435.0
2015-12-15 13:35:00,79.03,79.04,79.03,79.04,1935.0,61.4599,61.4676,61.4599,61.4676,1935.0
2015-12-15 13:40:00,79.03,79.04,79.02,79.03,22071.0,61.4599,61.4676,61.4521,61.4599,22071.0
2015-12-15 13:45:00,79.02,79.04,79.02,79.04,13289.0,61.4521,61.4676,61.4521,61.4676,13289.0
2015-12-15 13:50:00,79.04,79.04,79.03,79.04,1866.0,61.4676,61.4676,61.4599,61.4676,1866.0
2015-12-15 13:55:00,79.03,79.04,79.02,79.03,12737.0,61.4599,61.4676,61.4521,61.4599,12737.0
2015-12-15 14:00:00,79.03,79.03,79.02,79.03,28395.0,61.4599,61.4599,61.4521,61.4599,28395.0
2015-12-15 14:05:00,79.03,79.03,79.02,79.02,625.0,61.4599,61.4599,61.4521,61.4521,625.0
2015-12-15 14:10:00,79.02,79.02,79.0,79.02,6526.0,61.4521,61.4521,61.4365,61.4521,6526.0
2015-12-15 14:15:00,79.01,79.02,79.0,79.01,2733.0,61.4443,61.4521,61.4365,61.4443,2733.0
2015-12-15 14:20:00,79.02,79.02,79.0,79.0,7339.0,61.4521,61.4521,61.4365,61.4365,7339.0
2015-12-15 14:25:00,79.0,79.01,79.0,79.0,2311.0,61.4365,61.4443,61.4365,61.4365,2311.0
2015-12-15 14:30:00,79.0,79.04,79.0,79.02,55005.0,61.4365,61.4676,61.4365,61.4521,55005.0
2015-12-15 14:35:00,79.02,79.02,79.0,79.01,2247.0,61.4521,61.4521,61.4365,61.4443,2247.0
2015-12-15 14:40:00,79.0,79.02,79.0,79.0,15226.0,61.4365,61.4521,61.4365,61.4365,15226.0
2015-12-15 14:45:00,79.01,79.02,79.0,79.0,4391.0,61.4443,61.4521,61.4365,61.4365,4391.0
2015-12-15 14:50:00,79.02,79.02,78.99,79.0,47210.0,61.4521,61.4521,61.4288,61.4365,47210.0
2015-12-15 14:55:00,79.0,79.02,78.99,79.02,11914.0,61.4365,61.4521,61.4288,61.4521,11914.0
2015-12-15 15:00:00,79.02,79.02,78.98,79.0,75788.0,61.4521,61.4521,61.421,61.4365,75788.0
2015-12-15 15:05:00,79.0,79.01,78.98,78.99,22123.0,61.4365,61.4443,61.421,61.4288,22123.0
2015-12-15 15:10:00,78.99,78.99,78.98,78.99,7276.0,61.4288,61.4288,61.421,61.4288,7276.0
2015-12-15 15:15:00,78.98,78.99,78.98,78.98,4660.0,61.421,61.4288,61.421,61.421,4660.0
2015-12-15 15:20:00,78.99,79.0,78.98,78.99,66373.0,61.4288,61.4365,61.421,61.4288,66373.0
2015-12-15 15:25:00,78.99,79.01,78.99,79.01,10603.0,61.4288,61.4443,61.4288,61.4443,10603.0
2015-12-15 15:30:00,79.01,79.01,79.0,79.01,15519.0,61.4443,61.4443,61.4365,61.4443,15519.0
2015-12-15 15:35:00,79.0,79.01,79.0,79.01,7673.0,61.4365,61.4443,61.4365,61.4443,7673.0
2015-12-15 15:40:00,79.01,79.01,78.99,79.0,10874.0,61.4443,61.4443,61.4288,61.4365,10874.0
2015-12-15 15:45:00,78.99,79.0,78.99,79.0,7793.0,61.4288,61.4365,61.4288,61.4365,7793.0
2015-12-15 15:50:00,78.99,79.03,78.98,79.01,58054.0,61.4288,61.4599,61.421,61.4443,58054.0
2015-12-15 15:55:00,79.01,79.02,79.0,79.0,25898.0,61.4443,61.4521,61.4365,61.4365,25898.0
2015-12-16 09:30:00,79.0,79.0,78.97,78.99,12437.0,61.4365,61.4365,61.4132,61.4288,12437.0
2015-12-16 09:35:00,78.99,78.99,78.94,78.95,5600.0,61.4288,61.4288,61.3899,61.3977,5600.0
2015-12-16 09:40:00,78.96,78.97,78.93,78.93,24171.0,61.4054,61.4132,61.3821,61.3821,24171.0
2015-12-16 09:45:00,78.95,78.95,78.93,78.95,12114.0,61.3977,61.3977,61.3821,61.3977,12114.0
2015-12-16 09:50:00,78.95,78.98,78.94,78.98,9534.0,61.3977,61.421,61.3899,61.421,9534.0
2015-12-16 09:55:00,78.97,78.98,78.97,78.98,2308.0,61.4132,61.421,61.4132,61.421,2308.0
2015-12-16 10:00:00,78.96,78.96,78.93,78.94,3704.0,61.4054,61.4054,61.3821,61.3899,3704.0
2015-12-16 10:05:00,78.93,78.95,78.93,78.95,3845.0,61.3821,61.3977,61.3821,61.3977,3845.0
2015-12-16 10:10:00,78.95,78.95,78.94,78.95,8211.0,61.3977,61.3977,61.3899,61.3977,8211.0
2015-12-16 10:15:00,78.94,78.97,78.94,78.94,13286.0,61.3899,61.4132,61.3899,61.3899,13286.0
2015-12-16 10:20:00,78.94,78.94,78.93,78.93,1871.0,61.3899,61.3899,61.3821,61.3821,1871.0
2015-12-16 10:25:00,78.94,78.97,78.93,78.95,23333.0,61.3899,61.4132,61.3821,61.3977,23333.0
2015-12-16 10:30:00,78.94,78.96,78.93,78.96,5647.0,61.3899,61.4054,61.3821,61.4054,5647.0
2015-12-16 10:35:00,78.95,78.96,78.94,78.96,6991.0,61.3977,61.4054,61.3899,61.4054,6991.0
2015-12-16 10:40:00,78.96,78.98,78.94,78.95,18969.0,61.4054,61.421,61.3899,61.3977,18969.0
2015-12-16 10:45:00,78.95,78.97,78.95,78.95,13829.0,61.3977,61.4132,61.3977,61.3977,13829.0
2015-12-16 10:50:00,78.95,78.97,78.92,78.93,10726.0,61.3977,61.4132,61.3743,61.3821,10726.0
2015-12-16 10:55:00,78.92,78.94,78.92,78.92,6407.0,61.3743,61.3899,61.3743,61.3743,6407.0
2015-12-16 11:00:00,78.93,78.95,78.93,78.94,8248.0,61.3821,61.3977,61.3821,61.3899,8248.0
2015-12-16 11:05:00,78.94,78.95,78.93,78.94,5643.0,61.3899,61.3977,61.3821,61.3899,5643.0
2015-12-16 11:10:00,78.95,78.95,78.93,78.93,4065.0,61.3977,61.3977,61.3821,61.3821,4065.0
2015-12-16 11:15:00,78.94,78.95,78.93,78.93,4580.0,61.3899,61.3977,61.3821,61.3821,4580.0
2015-12-16 11:20:00,78.95,78.95,78.93,78.93,7003.0,61.3977,61.3977,61.3821,61.3821,7003.0
2015-12-16 11:25:00,78.95,78.95,78.94,78.94,2633.0,61.3977,61.3977,61.3899,61.3899,2633.0
2015-12-16 11:30:00,78.95,78.95,78.94,78.94,6703.0,61.3977,61.3977,61.3899,61.3899,6703.0
2015-12-16 11:35:00,78.95,78.95,78.94,78.94,2438.0,61.3977,61.3977,61.3899,61.3899,2438.0
2015-12-16 11:40:00,78.95,78.95,78.94,78.94,1383.0,61.3977,61.3977,61.3899,61.3899,1383.0
2015-12-16 11:45:00,78.94,78.95,78.94,78.95,1275.0,61.3899,61.3977,61.3899,61.3977,1275.0
2015-12-16 11:50:00,78.95,78.95,78.94,78.94,7608.0,61.3977,61.3977,61.3899,61.3899,7608.0
2015-12-16 11:55:00,78.94,78.95,78.92,78.93,2981.0,61.3899,61.3977,61.3743,61.3821,2981.0
2015-12-16 12:00:00,78.92,78.93,78.92,78.92,5233.0,61.3743,61.3821,61.3743,61.3743,5233.0
2015-12-16 12:05:00,78.92,78.93,78.91,78.93,1208.0,61.3743,61.3821,61.3665,61.3821,1208.0
2015-12-16 12:10:00,78.93,78.94,78.92,78.93,10972.0,61.3821,61.3899,61.3743,61.3821,10972.0
2015-12-16 12:15:00,78.93,78.93,78.91,78.91,1195.0,61.3821,61.3821,61.3665,61.3665,1195.0
2015-12-16 12:20:00,78.92,78.92,78.91,78.91,3615.0,61.3743,61.3743,61.3665,61.3665,3615.0
2015-12-16 12:25:00,78.91,78.92,78.91,78.92,21586.0,61.3665,61.3743,61.3665,61.3743,21586.0
2015-12-16 12:30:00,78.93,78.93,78.92,78.93,515.0,61.3821,61.3821,61.3743,61.3821,515.0
2015-12-16 12:35:00,78.93,78.93,78.92,78.93,1088.0,61.3821,61.3821,61.3743,61.3821,1088.0
2015-12-16 12:40:00,78.93,78.94,78.92,78.93,1770.0,61.3821,61.3899,61.3743,61.3821,1770.0
2015-12-16 12:45:00,78.94,78.94,78.93,78.94,1217.0,61.3899,61.3899,61.3821,61.3899,1217.0
2015-12-16 12:50:00,78.93,78.94,78.92,78.93,6948.0,61.3821,61.3899,61.3743,61.3821,6948.0
2015-12-16 12:55:00,78.93,78.94,78.92,78.93,595.0,61.3821,61.3899,61.3743,61.3821,595.0
2015-12-16 13:00:00,78.92,78.94,78.92,78.93,7793.0,61.3743,61.3899,61.3743,61.3821,7793.0
2015-12-16 13:05:00,78.94,78.94,78.92,78.94,6201.0,61.3899,61.3899,61.3743,61.3899,6201.0
2015-12-16 13:10:00,78.93,78.93,78.92,78.92,1228.0,61.3821,61.3821,61.3743,61.3743,1228.0
2015-12-16 13:15:00,78.93,78.94,78.92,78.94,9751.0,61.3821,61.3899,61.3743,61.3899,9751.0
2015-12-16 13:20:00,78.92,78.93,78.92,78.93,764.0,61.3743,61.3821,61.3743,61.3821,764.0
2015-12-16 13:25:00,78.93,78.93,78.92,78.93,2775.0,61.3821,61.3821,61.3743,61.3821,2775.0
2015-12-16 13:30:00,78.93,78.93,78.92,78.93,2265.0,61.3821,61.3821,61.3743,61.3821,2265.0
2015-12-16 13:35:00,78.93,78.93,78.92,78.93,4525.0,61.3821,61.3821,61.3743,61.3821,4525.0
2015-12-16 13:40:00,78.92,78.93,78.92,78.92,11087.0,61.3743,61.3821,61.3743,61.3743,11087.0
2015-12-16 13:45:00,78.93,78.93,78.92,78.93,8660.0,61.3821,61.3821,61.3743,61.3821,8660.0
2015-12-16 13:50:00,78.92,78.93,78.92,78.92,7619.0,61.3743,61.3821,61.3743,61.3743,7619.0
2015-12-16 13:55:00,78.93,78.93,78.92,78.93,3403.0,61.3821,61.3821,61.3743,61.3821,3403.0
2015-12-16 14:00:00,78.92,78.93,78.77,78.89,70009.0,61.3743,61.3821,61.2577,61.351,70009.0
2015-12-16 14:05:00,78.91,78.93,78.86,78.89,13440.0,61.3665,61.3821,61.3277,61.351,13440.0
2015-12-16 14:10:00,78.87,78.95,78.87,78.94,13727.0,61.3354,61.3977,61.3354,61.3899,13727.0
2015-12-16 14:15:00,78.95,78.97,78.93,78.94,7168.0,61.3977,61.4132,61.3821,61.3899,7168.0
2015-12-16 14:20:00,78.94,78.95,78.92,78.93,7826.0,61.3899,61.3977,61.3743,61.3821,7826.0
2015-12-16 14:25:00,78.94,78.95,78.92,78.94,8615.0,61.3899,61.3977,61.3743,61.3899,8615.0
2015-12-16 14:30:00,78.94,78.95,78.93,78.93,6960.0,61.3899,61.3977,61.3821,61.3821,6960.0
2015-12-16 14:35:00,78.93,78.94,78.91,78.91,6028.0,61.3821,61.3899,61.3665,61.3665,6028.0
2015-12-16 14:40:00,78.92,78.93,78.89,78.91,4978.0,61.3743,61.3821,61.351,61.3665,4978.0
2015-12-16 14:45:00,78.92,78.94,78.9,78.93,6359.0,61.3743,61.3899,61.3588,61.3821,6359.0
2015-12-16 14:50:00,78.91,78.92,78.89,78.9,2139.0,61.3665,61.3743,61.351,61.3588,2139.0
2015-12-16 14:55:00,78.9,78.92,78.9,78.92,4804.0,61.3588,61.3743,61.3588,61.3743,4804.0
2015-12-16 15:00:00,78.92,78.93,78.91,78.92,5901.0,61.3743,61.3821,61.3665,61.3743,5901.0
2015-12-16 15:05:00,78.91,78.93,78.91,78.93,7794.0,61.3665,61.3821,61.3665,61.3821,7794.0
2015-12-16 15:10:00,78.93,78.96,78.92,78.96,15886.0,61.3821,61.4054,61.3743,61.4054,15886.0
2015-12-16 15:15:00,78.96,78.96,78.88,78.94,24760.0,61.4054,61.4054,61.3432,61.3899,24760.0
2015-12-16 15:20:00,78.94,78.95,78.92,78.93,20710.0,61.3899,61.3977,61.3743,61.3821,20710.0
2015-12-16 15:25:00,78.92,78.94,78.92,78.94,17849.0,61.3743,61.3899,61.3743,61.3899,17849.0
2015-12-16 15:30:00,78.93,78.95,78.92,78.95,13028.0,61.3821,61.3977,61.3743,61.3977,13028.0
2015-12-16 15:35:00,78.95,78.96,78.92,78.93,12672.0,61.3977,61.4054,61.3743,61.3821,12672.0
2015-12-16 15:40:00,78.95,78.97,78.92,78.95,46867.0,61.3977,61.4132,61.3743,61.3977,46867.0
2015-12-16 15:45:00,78.95,78.97,78.94,78.97,55667.0,61.3977,61.4132,61.3899,61.4132,55667.0
2015-12-16 15:50:00,78.97,78.98,78.96,78.97,28651.0,61.4132,61.421,61.4054,61.4132,28651.0
2015-12-16 15:55:00,78.97,78.98,78.94,78.95,50718.0,61.4132,61.421,61.3899,61.3977,50718.0
2015-12-17 09:30:00,78.9,78.94,78.88,78.93,25424.0,61.3588,61.3899,61.3432,61.3821,25424.0
2015-12-17 09:35:00,78.91,78.99,78.91,78.97,15431.0,61.3665,61.4288,61.3665,61.4132,15431.0
2015-12-17 09:40:00,78.98,78.99,78.96,78.98,10698.0,61.421,61.4288,61.4054,61.421,10698.0
2015-12-17 09:45:00,78.98,78.99,78.94,78.95,21405.0,61.421,61.4288,61.3899,61.3977,21405.0
2015-12-17 09:50:00,78.96,78.98,78.93,78.97,86278.0,61.4054,61.421,61.3821,61.4132,86278.0
2015-12-17 09:55:00,78.97,78.97,78.95,78.97,5715.0,61.4132,61.4132,61.3977,61.4132,5715.0
2015-12-17 10:00:00,78.97,78.97,78.96,78.97,17612.0,61.4132,61.4132,61.4054,61.4132,17612.0
2015-12-17 10:05:00,78.96,78.97,78.96,78.96,1047.0,61.4054,61.4132,61.4054,61.4054,1047.0
2015-12-17 10:10:00,78.96,78.97,78.95,78.96,9353.0,61.4054,61.4132,61.3977,61.4054,9353.0
2015-12-17 10:15:00,78.97,78.99,78.96,78.99,10926.0,61.4132,61.4288,61.4054,61.4288,10926.0
2015-12-17 10:20:00,78.98,78.99,78.98,78.99,19972.0,61.421,61.4288,61.421,61.4288,19972.0
2015-12-17 10:25:00,78.98,78.99,78.97,78.97,16228.0,61.421,61.4288,61.4132,61.4132,16228.0
2015-12-17 10:30:00,78.99,78.99,78.97,78.98,22194.0,61.4288,61.4288,61.4132,61.421,22194.0
2015-12-17 10:35:00,78.97,78.98,78.96,78.96,10316.0,61.4132,61.421,61.4054,61.4054,10316.0
2015-12-17 10:40:00,78.96,78.96,78.94,78.96,7346.0,61.4054,61.4054,61.3899,61.4054,7346.0
2015-12-17 10:45:00,78.94,78.96,78.94,78.96,10557.0,61.3899,61.4054,61.3899,61.4054,10557.0
2015-12-17 10:50:00,78.96,78.98,78.95,78.97,36388.0,61.4054,61.421,61.3977,61.4132,36388.0
2015-12-17 10:55:00,78.96,78.98,78.96,78.98,13256.0,61.4054,61.421,61.4054,61.421,13256.0
2015-12-17 11:00:00,78.98,78.98,78.96,78.97,5536.0,61.421,61.421,61.4054,61.4132,5536.0
2015-12-17 11:05:00,78.97,78.97,78.96,78.97,1176.0,61.4132,61.4132,61.4054,61.4132,1176.0
2015-12-17 11:10:00,78.96,78.97,78.96,78.97,1049.0,61.4054,61.4132,61.4054,61.4132,1049.0
2015-12-17 11:15:00,78.97,78.97,78.95,78.96,36841.0,61.4132,61.4132,61.3977,61.4054,36841.0
2015-12-17 11:20:00,78.95,78.97,78.95,78.96,29654.0,61.3977,61.4132,61.3977,61.4054,29654.0
2015-12-17 11:25:00,78.96,78.97,78.95,78.96,9883.0,61.4054,61.4132,61.3977,61.4054,9883.0
2015-12-17 11:30:00,78.96,78.96,78.95,78.96,2395.0,61.4054,61.4054,61.3977,61.4054,2395.0
2015-12-17 11:35:00,78.95,78.97,78.95,78.96,10306.0,61.3977,61.4132,61.3977,61.4054,10306.0
2015-12-17 11:40:00,78.97,78.97,78.96,78.96,6552.0,61.4132,61.4132,61.4054,61.4054,6552.0
2015-12-17 11:45:00,78.96,78.97,78.96,78.96,5155.0,61.4054,61.4132,61.4054,61.4054,5155.0
2015-12-17 11:50:00,78.96,78.97,78.95,78.96,6800.0,61.4054,61.4132,61.3977,61.4054,6800.0
2015-12-17 11:55:00,78.95,78.96,78.94,78.95,10954.0,61.3977,61.4054,61.3899,61.3977,10954.0
2015-12-17 12:00:00,78.95,78.95,78.94,78.95,14802.0,61.3977,61.3977,61.3899,61.3977,14802.0
2015-12-17 12:05:00,78.95,78.95,78.94,78.95,67170.0,61.3977,61.3977,61.3899,61.3977,67170.0
2015-12-17 12:10:00,78.95,78.95,78.94,78.94,2608.0,61.3977,61.3977,61.3899,61.3899,2608.0
2015-12-17 12:15:00,78.95,78.95,78.94,78.95,2860.0,61.3977,61.3977,61.3899,61.3977,2860.0
2015-12-17 12:20:00,78.94,78.95,78.94,78.94,1877.0,61.3899,61.3977,61.3899,61.3899,1877.0
2015-12-17 12:25:00,78.95,78.95,78.94,78.94,5811.0,61.3977,61.3977,61.3899,61.3899,5811.0
2015-12-17 12:30:00,78.95,78.96,78.94,78.95,18005.0,61.3977,61.4054,61.3899,61.3977,18005.0
2015-12-17 12:35:00,78.95,78.96,78.95,78.96,1450.0,61.3977,61.4054,61.3977,61.4054,1450.0
2015-12-17 12:40:00,78.95,78.96,78.95,78.96,2039.0,61.3977,61.4054,61.3977,61.4054,2039.0
2015-12-17 12:45:00,78.95,78.96,78.95,78.95,6183.0,61.3977,61.4054,61.3977,61.3977,6183.0
2015-12-17 12:50:00,78.95,78.95,78.92,78.93,80373.0,61.3977,61.3977,61.3743,61.3821,80373.0
2015-12-17 12:55:00,78.92,78.93,78.92,78.93,23902.0,61.3743,61.3821,61.3743,61.3821,23902.0
2015-12-17 13:00:00,78.93,78.95,78.93,78.94,9043.0,61.3821,61.3977,61.3821,61.3899,9043.0
2015-12-17 13:05:00,78.94,78.95,78.93,78.93,9057.0,61.3899,61.3977,61.3821,61.3821,9057.0
2015-12-17 13:10:00,78.94,78.95,78.92,78.94,16693.0,61.3899,61.3977,61.3743,61.3899,16693.0
2015-12-17 13:15:00,78.93,78.96,78.92,78.94,53171.0,61.3821,61.4054,61.3743,61.3899,53171.0
2015-12-17 13:20:00,78.93,78.95,78.93,78.95,5807.0,61.3821,61.3977,61.3821,61.3977,5807.0
2015-12-17 13:25:00,78.95,78.95,78.94,78.95,4213.0,61.3977,61.3977,61.3899,61.3977,4213.0
2015-12-17 13:30:00,78.95,78.95,78.94,78.95,5311.0,61.3977,61.3977,61.3899,61.3977,5311.0
2015-12-17 13:35:00,78.95,78.95,78.94,78.95,8064.0,61.3977,61.3977,61.3899,61.3977,8064.0
2015-12-17 13:40:00,78.94,78.95,78.93,78.93,13958.0,61.3899,61.3977,61.3821,61.3821,13958.0
2015-12-17 13:45:00,78.94,78.95,78.93,78.95,9188.0,61.3899,61.3977,61.3821,61.3977,9188.0
2015-12-17 13:50:00,78.95,78.96,78.94,78.94,6561.0,61.3977,61.4054,61.3899,61.3899,6561.0
2015-12-17 13:55:00,78.95,78.95,78.94,78.95,2904.0,61.3977,61.3977,61.3899,61.3977,2904.0
2015-12-17 14:00:00,78.95,78.95,78.94,78.94,2688.0,61.3977,61.3977,61.3899,61.3899,2688.0
2015-12-17 14:05:00,78.94,78.95,78.94,78.94,3994.0,61.3899,61.3977,61.3899,61.3899,3994.0
2015-12-17 14:10:00,78.95,78.96,78.95,78.95,6703.0,61.3977,61.4054,61.3977,61.3977,6703.0
2015-12-17 14:15:00,78.96,78.96,78.95,78.95,14298.0,61.4054,61.4054,61.3977,61.3977,14298.0
2015-12-17 14:20:00,78.95,78.96,78.95,78.96,9980.0,61.3977,61.4054,61.3977,61.4054,9980.0
2015-12-17 14:25:00,78.96,78.96,78.95,78.95,2226.0,61.4054,61.4054,61.3977,61.3977,2226.0
2015-12-17 14:30:00,78.95,78.96,78.94,78.94,3997.0,61.3977,61.4054,61.3899,61.3899,3997.0
2015-12-17 14:35:00,78.95,78.95,78.94,78.94,2705.0,61.3977,61.3977,61.3899,61.3899,2705.0
2015-12-17 14:40:00,78.94,78.95,78.93,78.95,15365.0,61.3899,61.3977,61.3821,61.3977,15365.0
2015-12-17 14:45:00,78.94,78.95,78.93,78.93,16014.0,61.3899,61.3977,61.3821,61.3821,16014.0
2015-12-17 14:50:00,78.94,78.94,78.92,78.93,12663.0,61.3899,61.3899,61.3743,61.3821,12663.0
2015-12-17 14:55:00,78.93,78.94,78.92,78.92,23315.0,61.3821,61.3899,61.3743,61.3743,23315.0
2015-12-17 15:00:00,78.92,78.93,78.92,78.93,5250.0,61.3743,61.3821,61.3743,61.3821,5250.0
2015-12-17 15:05:00,78.92,78.93,78.92,78.92,8118.0,61.3743,61.3821,61.3743,61.3743,8118.0
2015-12-17 15:10:00,78.93,78.93,78.92,78.93,22357.0,61.3821,61.3821,61.3743,61.3821,22357.0
2015-12-17 15:15:00,78.92,78.93,78.92,78.93,7895.0,61.3743,61.3821,61.3743,61.3821,7895.0
2015-12-17 15:20:00,78.93,78.93,78.92,78.93,23866.0,61.3821,61.3821,61.3743,61.3821,23866.0
2015-12-17 15:25:00,78.93,78.93,78.92,78.93,7018.0,61.3821,61.3821,61.3743,61.3821,7018.0
2015-12-17 15:30:00,78.93,78.93,78.92,78.93,4788.0,61.3821,61.3821,61.3743,61.3821,4788.0
2015-12-17 15:35:00,78.92,78.93,78.91,78.92,24306.0,61.3743,61.3821,61.3665,61.3743,24306.0
2015-12-17 15:40:00,78.92,78.93,78.92,78.93,7620.0,61.3743,61.3821,61.3743,61.3821,7620.0
2015-12-17 15:45:00,78.93,78.93,78.92,78.92,11255.0,61.3821,61.3821,61.3743,61.3743,11255.0
2015-12-17 15:50:00,78.92,78.93,78.92,78.92,8747.0,61.3743,61.3821,61.3743,61.3743,8747.0
2015-12-17 15:55:00,78.93,78.93,78.91,78.91,29806.0,61.3821,61.3821,61.3665,61.3665,29806.0
2015-12-18 09:30:00,78.95,78.99,78.95,78.96,20142.0,61.3977,61.4288,61.3977,61.4054,20142.0
2015-12-18 09:35:00,78.94,78.99,78.93,78.99,9007.0,61.3899,61.4288,61.3821,61.4288,9007.0
2015-12-18 09:40:00,78.93,78.98,78.93,78.93,18988.0,61.3821,61.421,61.3821,61.3821,18988.0
2015-12-18 09:45:00,78.98,78.98,78.94,78.98,1895.0,61.421,61.421,61.3899,61.421,1895.0
2015-12-18 09:50:00,78.97,78.98,78.95,78.96,2320.0,61.4132,61.421,61.3977,61.4054,2320.0
2015-12-18 09:55:00,78.96,78.97,78.95,78.96,9174.0,61.4054,61.4132,61.3977,61.4054,9174.0
2015-12-18 10:00:00,78.96,78.97,78.95,78.97,12662.0,61.4054,61.4132,61.3977,61.4132,12662.0
2015-12-18 10:05:00,78.96,78.97,78.95,78.97,1332.0,61.4054,61.4132,61.3977,61.4132,1332.0
2015-12-18 10:10:00,78.97,78.97,78.95,78.96,3588.0,61.4132,61.4132,61.3977,61.4054,3588.0
2015-12-18 10:15:00,78.95,78.96,78.95,78.96,1754.0,61.3977,61.4054,61.3977,61.4054,1754.0
2015-12-18 10:20:00,78.95,78.97,78.95,78.97,6775.0,61.3977,61.4132,61.3977,61.4132,6775.0
2015-12-18 10:25:00,78.97,78.98,78.96,78.98,17916.0,61.4132,61.421,61.4054,61.421,17916.0
2015-12-18 10:30:00,78.98,78.98,78.96,78.96,2203.0,61.421,61.421,61.4054,61.4054,2203.0
2015-12-18 10:35:00,78.97,78.98,78.96,78.97,4546.0,61.4132,61.421,61.4054,61.4132,4546.0
2015-12-18 10:40:00,78.98,78.99,78.97,78.98,6060.0,61.421,61.4288,61.4132,61.421,6060.0
2015-12-18 10:45:00,78.98,78.99,78.97,78.99,1539.0,61.421,61.4288,61.4132,61.4288,1539.0
2015-12-18 10:50:00,78.99,78.99,78.97,78.99,3044.0,61.4288,61.4288,61.4132,61.4288,3044.0
2015-12-18 10:55:00,78.99,78.99,78.98,78.98,1232.0,61.4288,61.4288,61.421,61.421,1232.0
2015-12-18 11:00:00,78.98,79.0,78.97,79.0,6326.0,61.421,61.4365,61.4132,61.4365,6326.0
2015-12-18 11:05:00,78.98,79.01,78.98,79.01,2423.0,61.421,61.4443,61.421,61.4443,2423.0
2015-12-18 11:10:00,79.01,79.01,78.99,79.01,3354.0,61.4443,61.4443,61.4288,61.4443,3354.0
2015-12-18 11:15:00,79.01,79.01,79.0,79.0,2246.0,61.4443,61.4443,61.4365,61.4365,2246.0
2015-12-18 11:20:00,79.0,79.01,79.0,79.01,2149.0,61.4365,61.4443,61.4365,61.4443,2149.0
2015-12-18 11:25:00,79.0,79.01,79.0,79.01,2215.0,61.4365,61.4443,61.4365,61.4443,2215.0
2015-12-18 11:30:00,79.01,79.01,79.0,79.01,2587.0,61.4443,61.4443,61.4365,61.4443,2587.0
2015-12-18 11:35:00,79.01,79.04,79.0,79.03,22676.0,61.4443,61.4676,61.4365,61.4599,22676.0
2015-12-18 11:40:00,79.03,79.04,79.03,79.04,27780.0,61.4599,61.4676,61.4599,61.4676,27780.0
2015-12-18 11:45:00,79.04,79.07,79.02,79.05,40751.0,61.4676,61.491,61.4521,61.4754,40751.0
2015-12-18 11:50:00,79.05,79.07,79.03,79.04,52518.0,61.4754,61.491,61.4599,61.4676,52518.0
2015-12-18 11:55:00,79.04,79.06,79.03,79.06,22894.0,61.4676,61.4832,61.4599,61.4832,22894.0
2015-12-18 12:00:00,79.06,79.07,79.04,79.05,87375.0,61.4832,61.491,61.4676,61.4754,87375.0
2015-12-18 12:05:00,79.05,79.07,79.04,79.05,39301.0,61.4754,61.491,61.4676,61.4754,39301.0
2015-12-18 12:10:00,79.05,79.08,79.05,79.06,37200.0,61.4754,61.4988,61.4754,61.4832,37200.0
2015-12-18 12:15:00,79.08,79.08,79.04,79.07,23277.0,61.4988,61.4988,61.4676,61.491,23277.0
2015-12-18 12:20:00,79.06,79.07,79.05,79.05,7485.0,61.4832,61.491,61.4754,61.4754,7485.0
2015-12-18 12:25:00,79.05,79.06,79.04,79.06,7554.0,61.4754,61.4832,61.4676,61.4832,7554.0
2015-12-18 12:30:00,79.06,79.06,79.05,79.06,1843.0,61.4832,61.4832,61.4754,61.4832,1843.0
2015-12-18 12:35:00,79.06,79.06,79.05,79.06,2287.0,61.4832,61.4832,61.4754,61.4832,2287.0
2015-12-18 12:40:00,79.06,79.07,79.06,79.06,19551.0,61.4832,61.491,61.4832,61.4832,19551.0
2015-12-18 12:45:00,79.05,79.06,79.05,79.06,3573.0,61.4754,61.4832,61.4754,61.4832,3573.0
2015-12-18 12:50:00,79.06,79.07,79.05,79.06,3665.0,61.4832,61.491,61.4754,61.4832,3665.0
2015-12-18 12:55:00,79.06,79.07,79.05,79.06,3648.0,61.4832,61.491,61.4754,61.4832,3648.0
2015-12-18 13:00:00,79.06,79.07,79.04,79.06,2177.0,61.4832,61.491,61.4676,61.4832,2177.0
2015-12-18 13:05:00,79.05,79.06,79.03,79.04,20652.0,61.4754,61.4832,61.4599,61.4676,20652.0
2015-12-18 13:10:00,79.04,79.05,79.04,79.05,1557.0,61.4676,61.4754,61.4676,61.4754,1557.0
2015-12-18 13:15:00,79.05,79.05,79.04,79.05,6188.0,61.4754,61.4754,61.4676,61.4754,6188.0
2015-12-18 13:20:00,79.04,79.05,79.04,79.05,621.0,61.4676,61.4754,61.4676,61.4754,621.0
2015-12-18 13:25:00,79.04,79.05,79.04,79.05,10729.0,61.4676,61.4754,61.4676,61.4754,10729.0
2015-12-18 13:30:00,79.04,79.05,79.04,79.05,2943.0,61.4676,61.4754,61.4676,61.4754,2943.0
2015-12-18 13:35:00,79.04,79.05,79.04,79.05,2254.0,61.4676,61.4754,61.4676,61.4754,2254.0
2015-12-18 13:40:00,79.04,79.05,79.04,79.05,3829.0,61.4676,61.4754,61.4676,61.4754,3829.0
2015-12-18 13:45:00,79.05,79.05,79.04,79.05,1997.0,61.4754,61.4754,61.4676,61.4754,1997.0
2015-12-18 13:50:00,79.04,79.05,79.04,79.05,4699.0,61.4676,61.4754,61.4676,61.4754,4699.0
2015-12-18 13:55:00,79.04,79.05,79.03,79.03,4400.0,61.4676,61.4754,61.4599,61.4599,4400.0
2015-12-18 14:00:00,79.03,79.05,79.03,79.05,14445.0,61.4599,61.4754,61.4599,61.4754,14445.0
2015-12-18 14:05:00,79.05,79.05,79.04,79.05,2624.0,61.4754,61.4754,61.4676,61.4754,2624.0
2015-12-18 14:10:00,79.05,79.05,79.03,79.03,3313.0,61.4754,61.4754,61.4599,61.4599,3313.0
2015-12-18 14:15:00,79.03,79.04,79.02,79.03,6034.0,61.4599,61.4676,61.4521,61.4599,6034.0
2015-12-18 14:20:00,79.03,79.03,79.02,79.03,3650.0,61.4599,61.4599,61.4521,61.4599,3650.0
2015-12-18 14:25:00,79.04,79.04,79.03,79.04,5629.0,61.4676,61.4676,61.4599,61.4676,5629.0
2015-12-18 14:30:00,79.04,79.04,79.02,79.03,10133.0,61.4676,61.4676,61.4521,61.4599,10133.0
2015-12-18 14:35:00,79.03,79.03,79.02,79.02,3482.0,61.4599,61.4599,61.4521,61.4521,3482.0
2015-12-18 14:40:00,79.03,79.03,79.02,79.03,3072.0,61.4599,61.4599,61.4521,61.4599,3072.0
2015-12-18 14:45:00,79.02,79.03,79.02,79.03,8324.0,61.4521,61.4599,61.4521,61.4599,8324.0
2015-12-18 14:50:00,79.03,79.03,79.02,79.03,9820.0,61.4599,61.4599,61.4521,61.4599,9820.0
2015-12-18 14:55:00,79.03,79.04,79.02,79.03,28927.0,61.4599,61.4676,61.4521,61.4599,28927.0
2015-12-18 15:00:00,79.03,79.05,79.02,79.03,26577.0,61.4599,61.4754,61.4521,61.4599,26577.0
2015-12-18 15:05:00,79.03,79.05,79.03,79.04,13706.0,61.4599,61.4754,61.4599,61.4676,13706.0
2015-12-18 15:10:00,79.04,79.05,79.03,79.04,36075.0,61.4676,61.4754,61.4599,61.4676,36075.0
2015-12-18 15:15:00,79.04,79.04,79.02,79.03,34647.0,61.4676,61.4676,61.4521,61.4599,34647.0
2015-12-18 15:20:00,79.03,79.06,79.02,79.04,40404.0,61.4599,61.4832,61.4521,61.4676,40404.0
2015-12-18 15:25:00,79.04,79.06,79.03,79.03,21635.0,61.4676,61.4832,61.4599,61.4599,21635.0
2015-12-18 15:30:00,79.04,79.05,79.03,79.04,24924.0,61.4676,61.4754,61.4599,61.4676,24924.0
2015-12-18 15:35:00,79.04,79.07,79.04,79.06,40506.0,61.4676,61.491,61.4676,61.4832,40506.0
2015-12-18 15:40:00,79.05,79.06,79.03,79.04,53838.0,61.4754,61.4832,61.4599,61.4676,53838.0
2015-12-18 15:45:00,79.04,79.05,79.04,79.04,5022.0,61.4676,61.4754,61.4676,61.4676,5022.0
2015-12-18 15:50:00,79.03,79.04,79.03,79.04,26016.0,61.4599,61.4676,61.4599,61.4676,26016.0
2015-12-18 15:55:00,79.04,79.06,79.03,79.04,17510.0,61.4676,61.4832,61.4599,61.4676,17510.0
2015-12-21 09:30:00,79.08,79.08,79.04,79.05,13461.0,61.4988,61.4988,61.4676,61.4754,13461.0
2015-12-21 09:35:00,79.05,79.07,79.05,79.06,9518.0,61.4754,61.491,61.4754,61.4832,9518.0
2015-12-21 09:40:00,79.05,79.07,79.03,79.03,11219.0,61.4754,61.491,61.4599,61.4599,11219.0
2015-12-21 09:45:00,79.04,79.04,79.02,79.03,5424.0,61.4676,61.4676,61.4521,61.4599,5424.0
2015-12-21 09:50:00,79.04,79.05,79.03,79.04,5566.0,61.4676,61.4754,61.4599,61.4676,5566.0
2015-12-21 09:55:00,79.05,79.05,79.04,79.04,775.0,61.4754,61.4754,61.4676,61.4676,775.0
2015-12-21 10:00:00,79.05,79.07,79.04,79.05,5412.0,61.4754,61.491,61.4676,61.4754,5412.0
2015-12-21 10:05:00,79.07,79.08,79.05,79.07,11490.0,61.491,61.4988,61.4754,61.491,11490.0
2015-12-21 10:10:00,79.07,79.07,79.05,79.07,1452.0,61.491,61.491,61.4754,61.491,1452.0
2015-12-21 10:15:00,79.07,79.07,79.05,79.06,4610.0,61.491,61.491,61.4754,61.4832,4610.0
2015-12-21 10:20:00,79.06,79.07,79.05,79.06,4919.0,61.4832,61.491,61.4754,61.4832,4919.0
2015-12-21 10:25:00,79.05,79.07,79.05,79.06,22148.0,61.4754,61.491,61.4754,61.4832,22148.0
2015-12-21 10:30:00,79.06,79.08,79.06,79.07,8190.0,61.4832,61.4988,61.4832,61.491,8190.0
2015-12-21 10:35:00,79.07,79.08,79.07,79.08,2177.0,61.491,61.4988,61.491,61.4988,2177.0
2015-12-21 10:40:00,79.08,79.08,79.07,79.08,5387.0,61.4988,61.4988,61.491,61.4988,5387.0
2015-12-21 10:45:00,79.08,79.08,79.06,79.06,5467.0,61.4988,61.4988,61.4832,61.4832,5467.0
2015-12-21 10:50:00,79.06,79.07,79.06,79.07,12408.0,61.4832,61.491,61.4832,61.491,12408.0
2015-12-21 10:55:00,79.07,79.07,79.05,79.06,7447.0,61.491,61.491,61.4754,61.4832,7447.0
2015-12-21 11:00:00,79.06,79.07,79.05,79.07,17188.0,61.4832,61.491,61.4754,61.491,17188.0
2015-12-21 11:05:00,79.06,79.08,79.06,79.07,26473.0,61.4832,61.4988,61.4832,61.491,26473.0
2015-12-21 11:10:00,79.08,79.08,79.07,79.07,1741.0,61.4988,61.4988,61.491,61.491,1741.0
2015-12-21 11:15:00,79.08,79.08,79.06,79.07,1471.0,61.4988,61.4988,61.4832,61.491,1471.0
2015-12-21 11:20:00,79.06,79.07,79.06,79.06,2478.0,61.4832,61.491,61.4832,61.4832,2478.0
2015-12-21 11:25:00,79.07,79.07,79.06,79.06,6105.0,61.491,61.491,61.4832,61.4832,6105.0
2015-12-21 11:30:00,79.07,79.07,79.06,79.07,398.0,61.491,61.491,61.4832,61.491,398.0
2015-12-21 11:35:00,79.07,79.07,79.06,79.07,2218.0,61.491,61.491,61.4832,61.491,2218.0
2015-12-21 11:40:00,79.07,79.07,79.07,79.07,0.0,61.491,61.491,61.491,61.491,0.0
2015-12-21 11:45:00,79.07,79.08,79.06,79.07,2406.0,61.491,61.4988,61.4832,61.491,2406.0
2015-12-21 11:50:00,79.07,79.08,79.07,79.07,2151.0,61.491,61.4988,61.491,61.491,2151.0
2015-12-21 11:55:00,79.07,79.08,79.05,79.07,144836.0,61.491,61.4988,61.4754,61.491,144836.0
2015-12-21 12:00:00,79.06,79.07,79.05,79.06,1250.0,61.4832,61.491,61.4754,61.4832,1250.0
2015-12-21 12:05:00,79.06,79.06,79.05,79.05,8775.0,61.4832,61.4832,61.4754,61.4754,8775.0
2015-12-21 12:10:00,79.06,79.06,79.05,79.06,1201.0,61.4832,61.4832,61.4754,61.4832,1201.0
2015-12-21 12:15:00,79.05,79.07,79.05,79.07,4322.0,61.4754,61.491,61.4754,61.491,4322.0
2015-12-21 12:20:00,79.06,79.07,79.05,79.06,812.0,61.4832,61.491,61.4754,61.4832,812.0
2015-12-21 12:25:00,79.05,79.06,79.05,79.05,1993.0,61.4754,61.4832,61.4754,61.4754,1993.0
2015-12-21 12:30:00,79.06,79.06,79.05,79.05,7799.0,61.4832,61.4832,61.4754,61.4754,7799.0
2015-12-21 12:35:00,79.06,79.06,79.05,79.06,1755.0,61.4832,61.4832,61.4754,61.4832,1755.0
2015-12-21 12:40:00,79.05,79.06,79.05,79.06,3088.0,61.4754,61.4832,61.4754,61.4832,3088.0
2015-12-21 12:45:00,79.06,79.06,79.05,79.06,1029.0,61.4832,61.4832,61.4754,61.4832,1029.0
2015-12-21 12:50:00,79.05,79.06,79.05,79.05,14004.0,61.4754,61.4832,61.4754,61.4754,14004.0
2015-12-21 12:55:00,79.05,79.06,79.05,79.06,1716.0,61.4754,61.4832,61.4754,61.4832,1716.0
2015-12-21 13:00:00,79.05,79.06,79.05,79.05,8538.0,61.4754,61.4832,61.4754,61.4754,8538.0
2015-12-21 13:05:00,79.06,79.06,79.05,79.06,3394.0,61.4832,61.4832,61.4754,61.4832,3394.0
2015-12-21 13:10:00,79.06,79.06,79.05,79.05,1850.0,61.4832,61.4832,61.4754,61.4754,1850.0
2015-12-21 13:15:00,79.05,79.06,79.05,79.06,4931.0,61.4754,61.4832,61.4754,61.4832,4931.0
2015-12-21 13:20:00,79.05,79.06,79.05,79.06,4070.0,61.4754,61.4832,61.4754,61.4832,4070.0
2015-12-21 13:25:00,79.06,79.06,79.05,79.06,4977.0,61.4832,61.4832,61.4754,61.4832,4977.0
2015-12-21 13:30:00,79.05,79.06,79.01,79.04,89395.0,61.4754,61.4832,61.4443,61.4676,89395.0
2015-12-21 13:35:00,79.04,79.06,79.03,79.04,19201.0,61.4676,61.4832,61.4599,61.4676,19201.0
2015-12-21 13:40:00,79.06,79.06,79.05,79.05,12659.0,61.4832,61.4832,61.4754,61.4754,12659.0
2015-12-21 13:45:00,79.05,79.06,79.03,79.03,39735.0,61.4754,61.4832,61.4599,61.4599,39735.0
2015-12-21 13:50:00,79.03,79.04,79.02,79.04,12578.0,61.4599,61.4676,61.4521,61.4676,12578.0
2015-12-21 13:55:00,79.04,79.06,79.02,79.02,43901.0,61.4676,61.4832,61.4521,61.4521,43901.0
2015-12-21 14:00:00,79.02,79.05,79.02,79.05,32668.0,61.4521,61.4754,61.4521,61.4754,32668.0
2015-12-21 14:05:00,79.05,79.05,79.04,79.05,12506.0,61.4754,61.4754,61.4676,61.4754,12506.0
2015-12-21 14:10:00,79.05,79.05,79.02,79.05,13145.0,61.4754,61.4754,61.4521,61.4754,13145.0
2015-12-21 14:15:00,79.04,79.05,79.03,79.03,20948.0,61.4676,61.4754,61.4599,61.4599,20948.0
2015-12-21 14:20:00,79.03,79.03,79.02,79.03,1403.0,61.4599,61.4599,61.4521,61.4599,1403.0
2015-12-21 14:25:00,79.03,79.06,79.02,79.03,29635.0,61.4599,61.4832,61.4521,61.4599,29635.0
2015-12-21 14:30:00,79.03,79.04,79.02,79.04,26095.0,61.4599,61.4676,61.4521,61.4676,26095.0
2015-12-21 14:35:00,79.04,79.06,79.03,79.04,67311.0,61.4676,61.4832,61.4599,61.4676,67311.0
2015-12-21 14:40:00,79.04,79.06,79.04,79.05,29304.0,61.4676,61.4832,61.4676,61.4754,29304.0
2015-12-21 14:45:00,79.04,79.06,79.04,79.06,17943.0,61.4676,61.4832,61.4676,61.4832,17943.0
2015-12-21 14:50:00,79.05,79.06,79.04,79.05,1839.0,61.4754,61.4832,61.4676,61.4754,1839.0
2015-12-21 14:55:00,79.05,79.06,79.04,79.04,27120.0,61.4754,61.4832,61.4676,61.4676,27120.0
2015-12-21 15:00:00,79.05,79.05,79.03,79.05,54351.0,61.4754,61.4754,61.4599,61.4754,54351.0
2015-12-21 15:05:00,79.05,79.05,79.04,79.04,33780.0,61.4754,61.4754,61.4676,61.4676,33780.0
2015-12-21 15:10:00,79.04,79.05,79.04,79.05,10228.0,61.4676,61.4754,61.4676,61.4754,10228.0
2015-12-21 15:15:00,79.04,79.05,79.04,79.05,4769.0,61.4676,61.4754,61.4676,61.4754,4769.0
2015-12-21 15:20:00,79.06,79.06,79.04,79.05,5250.0,61.4832,61.4832,61.4676,61.4754,5250.0
2015-12-21 15:25:00,79.05,79.05,79.04,79.04,2164.0,61.4754,61.4754,61.4676,61.4676,2164.0
2015-12-21 15:30:00,79.05,79.06,79.04,79.04,14119.0,61.4754,61.4832,61.4676,61.4676,14119.0
2015-12-21 15:35:00,79.05,79.06,79.04,79.06,23513.0,61.4754,61.4832,61.4676,61.4832,23513.0
2015-12-21 15:40:00,79.06,79.07,79.05,79.06,12348.0,61.4832,61.491,61.4754,61.4832,12348.0
2015-12-21 15:45:00,79.05,79.07,79.05,79.06,4934.0,61.4754,61.491,61.4754,61.4832,4934.0
2015-12-21 15:50:00,79.07,79.08,79.05,79.06,30029.0,61.491,61.4988,61.4754,61.4832,30029.0
2015-12-21 15:55:00,79.06,79.07,79.03,79.03,10491.0,61.4832,61.491,61.4599,61.4599,10491.0
2015-12-22 09:30:00,78.98,79.03,78.98,78.99,34056.0,61.421,61.4599,61.421,61.4288,34056.0
2015-12-22 09:35:00,78.98,79.04,78.98,79.04,21163.0,61.421,61.4676,61.421,61.4676,21163.0
2015-12-22 09:40:00,79.02,79.04,79.02,79.04,1348.0,61.4521,61.4676,61.4521,61.4676,1348.0
2015-12-22 09:45:00,79.03,79.04,79.02,79.04,4345.0,61.4599,61.4676,61.4521,61.4676,4345.0
2015-12-22 09:50:00,79.02,79.04,79.02,79.02,5236.0,61.4521,61.4676,61.4521,61.4521,5236.0
2015-12-22 09:55:00,79.02,79.03,79.02,79.03,1941.0,61.4521,61.4599,61.4521,61.4599,1941.0
2015-12-22 10:00:00,79.03,79.03,79.02,79.02,1390.0,61.4599,61.4599,61.4521,61.4521,1390.0
2015-12-22 10:05:00,79.03,79.04,79.02,79.03,1892.0,61.4599,61.4676,61.4521,61.4599,1892.0
2015-12-22 10:10:00,79.03,79.04,79.02,79.03,626.0,61.4599,61.4676,61.4521,61.4599,626.0
2015-12-22 10:15:00,79.04,79.04,79.03,79.03,1151.0,61.4676,61.4676,61.4599,61.4599,1151.0
2015-12-22 10:20:00,79.02,79.03,79.01,79.03,66058.0,61.4521,61.4599,61.4443,61.4599,66058.0
2015-12-22 10:25:00,79.03,79.03,79.0,79.03,3618.0,61.4599,61.4599,61.4365,61.4599,3618.0
2015-12-22 10:30:00,79.02,79.03,79.02,79.02,9456.0,61.4521,61.4599,61.4521,61.4521,9456.0
2015-12-22 10:35:00,79.03,79.05,79.02,79.05,10579.0,61.4599,61.4754,61.4521,61.4754,10579.0
2015-12-22 10:40:00,79.04,79.05,79.03,79.05,13856.0,61.4676,61.4754,61.4599,61.4754,13856.0
2015-12-22 10:45:00,79.05,79.05,79.04,79.04,4035.0,61.4754,61.4754,61.4676,61.4676,4035.0
2015-12-22 10:50:00,79.05,79.05,79.04,79.05,4801.0,61.4754,61.4754,61.4676,61.4754,4801.0
2015-12-22 10:55:00,79.05,79.06,79.05,79.06,2356.0,61.4754,61.4832,61.4754,61.4832,2356.0
2015-12-22 11:00:00,79.06,79.06,79.05,79.06,756.0,61.4832,61.4832,61.4754,61.4832,756.0
2015-12-22 11:05:00,79.06,79.06,79.05,79.06,3989.0,61.4832,61.4832,61.4754,61.4832,3989.0
2015-12-22 11:10:00,79.06,79.06,79.05,79.05,2298.0,61.4832,61.4832,61.4754,61.4754,2298.0
2015-12-22 11:15:00,79.05,79.07,79.04,79.07,50764.0,61.4754,61.491,61.4676,61.491,50764.0
2015-12-22 11:20:00,79.07,79.07,79.06,79.07,1732.0,61.491,61.491,61.4832,61.491,1732.0
2015-12-22 11:25:00,79.06,79.07,79.05,79.06,12191.0,61.4832,61.491,61.4754,61.4832,12191.0
2015-12-22 11:30:00,79.05,79.06,79.05,79.05,5582.0,61.4754,61.4832,61.4754,61.4754,5582.0
2015-12-22 11:35:00,79.06,79.06,79.05,79.05,20471.0,61.4832,61.4832,61.4754,61.4754,20471.0
2015-12-22 11:40:00,79.05,79.06,79.05,79.06,2249.0,61.4754,61.4832,61.4754,61.4832,2249.0
2015-12-22 11:45:00,79.05,79.06,79.05,79.06,11434.0,61.4754,61.4832,61.4754,61.4832,11434.0
2015-12-22 11:50:00,79.06,79.06,79.05,79.05,7468.0,61.4832,61.4832,61.4754,61.4754,7468.0
2015-12-22 11:55:00,79.06,79.06,79.05,79.06,1477.0,61.4832,61.4832,61.4754,61.4832,1477.0
2015-12-22 12:00:00,79.05,79.06,79.05,79.06,3046.0,61.4754,61.4832,61.4754,61.4832,3046.0
2015-12-22 12:05:00,79.06,79.07,79.05,79.06,21864.0,61.4832,61.491,61.4754,61.4832,21864.0
2015-12-22 12:10:00,79.06,79.07,79.06,79.07,2576.0,61.4832,61.491,61.4832,61.491,2576.0
2015-12-22 12:15:00,79.06,79.07,79.05,79.05,14369.0,61.4832,61.491,61.4754,61.4754,14369.0
2015-12-22 12:20:00,79.05,79.06,79.05,79.05,746.0,61.4754,61.4832,61.4754,61.4754,746.0
2015-12-22 12:25:00,79.07,79.07,79.05,79.07,2323.0,61.491,61.491,61.4754,61.491,2323.0
2015-12-22 12:30:00,79.06,79.07,79.05,79.05,2670.0,61.4832,61.491,61.4754,61.4754,2670.0
2015-12-22 12:35:00,79.05,79.06,79.02,79.05,344805.0,61.4754,61.4832,61.4521,61.4754,344805.0
2015-12-22 12:40:00,79.06,79.07,79.06,79.06,4807.0,61.4832,61.491,61.4832,61.4832,4807.0
2015-12-22 12:45:00,79.06,79.07,79.06,79.06,3268.0,61.4832,61.491,61.4832,61.4832,3268.0
2015-12-22 12:50:00,79.06,79.07,79.06,79.06,3627.0,61.4832,61.491,61.4832,61.4832,3627.0
2015-12-22 12:55:00,79.06,79.07,79.06,79.06,4717.0,61.4832,61.491,61.4832,61.4832,4717.0
2015-12-22 13:00:00,79.06,79.07,79.06,79.06,6531.0,61.4832,61.491,61.4832,61.4832,6531.0
2015-12-22 13:05:00,79.07,79.07,79.06,79.06,2761.0,61.491,61.491,61.4832,61.4832,2761.0
2015-12-22 13:10:00,79.06,79.07,79.04,79.04,18944.0,61.4832,61.491,61.4676,61.4676,18944.0
2015-12-22 13:15:00,79.04,79.06,79.02,79.06,49954.0,61.4676,61.4832,61.4521,61.4832,49954.0
2015-12-22 13:20:00,79.05,79.06,79.05,79.06,3014.0,61.4754,61.4832,61.4754,61.4832,3014.0
2015-12-22 13:25:00,79.06,79.06,79.05,79.05,6673.0,61.4832,61.4832,61.4754,61.4754,6673.0
2015-12-22 13:30:00,79.05,79.05,79.02,79.02,17497.0,61.4754,61.4754,61.4521,61.4521,17497.0
2015-12-22 13:35:00,79.03,79.05,79.02,79.05,15369.0,61.4599,61.4754,61.4521,61.4754,15369.0
2015-12-22 13:40:00,79.04,79.05,79.02,79.03,5871.0,61.4676,61.4754,61.4521,61.4599,5871.0
2015-12-22 13:45:00,79.04,79.05,79.03,79.03,6235.0,61.4676,61.4754,61.4599,61.4599,6235.0
2015-12-22 13:50:00,79.04,79.04,79.03,79.03,15041.0,61.4676,61.4676,61.4599,61.4599,15041.0
2015-12-22 13:55:00,79.04,79.04,79.03,79.03,685.0,61.4676,61.4676,61.4599,61.4599,685.0
2015-12-22 14:00:00,79.04,79.05,79.02,79.05,1536.0,61.4676,61.4754,61.4521,61.4754,1536.0
2015-12-22 14:05:00,79.02,79.04,79.02,79.02,3296.0,61.4521,61.4676,61.4521,61.4521,3296.0
2015-12-22 14:10:00,79.03,79.05,79.03,79.05,2827.0,61.4599,61.4754,61.4599,61.4754,2827.0
2015-12-22 14:15:00,79.05,79.1,79.04,79.05,58308.0,61.4754,61.5143,61.4676,61.4754,58308.0
2015-12-22 14:20:00,79.04,79.05,79.04,79.04,6517.0,61.4676,61.4754,61.4676,61.4676,6517.0
2015-12-22 14:25:00,79.05,79.05,79.04,79.04,11450.0,61.4754,61.4754,61.4676,61.4676,11450.0
2015-12-22 14:30:00,79.04,79.05,79.02,79.03,4935.0,61.4676,61.4754,61.4521,61.4599,4935.0
2015-12-22 14:35:00,79.03,79.05,79.03,79.04,10697.0,61.4599,61.4754,61.4599,61.4676,10697.0
2015-12-22 14:40:00,79.04,79.05,79.04,79.05,2972.0,61.4676,61.4754,61.4676,61.4754,2972.0
2015-12-22 14:45:00,79.05,79.06,79.04,79.06,12663.0,61.4754,61.4832,61.4676,61.4832,12663.0
2015-12-22 14:50:00,79.05,79.06,79.04,79.04,7327.0,61.4754,61.4832,61.4676,61.4676,7327.0
2015-12-22 14:55:00,79.05,79.05,79.04,79.05,4602.0,61.4754,61.4754,61.4676,61.4754,4602.0
2015-12-22 15:00:00,79.05,79.06,79.04,79.06,30444.0,61.4754,61.4832,61.4676,61.4832,30444.0
2015-12-22 15:05:00,79.05,79.06,79.05,79.05,10626.0,61.4754,61.4832,61.4754,61.4754,10626.0
2015-12-22 15:10:00,79.05,79.07,79.05,79.06,9747.0,61.4754,61.491,61.4754,61.4832,9747.0
2015-12-22 15:15:00,79.06,79.06,79.05,79.06,7775.0,61.4832,61.4832,61.4754,61.4832,7775.0
2015-12-22 15:20:00,79.06,79.06,79.05,79.06,580.0,61.4832,61.4832,61.4754,61.4832,580.0
2015-12-22 15:25:00,79.05,79.07,79.05,79.06,18411.0,61.4754,61.491,61.4754,61.4832,18411.0
2015-12-22 15:30:00,79.05,79.06,79.05,79.06,16594.0,61.4754,61.4832,61.4754,61.4832,16594.0
2015-12-22 15:35:00,79.05,79.07,79.05,79.06,29495.0,61.4754,61.491,61.4754,61.4832,29495.0
2015-12-22 15:40:00,79.06,79.06,79.05,79.06,7294.0,61.4832,61.4832,61.4754,61.4832,7294.0
2015-12-22 15:45:00,79.06,79.06,79.05,79.06,9563.0,61.4832,61.4832,61.4754,61.4832,9563.0
2015-12-22 15:50:00,79.06,79.07,79.05,79.06,31168.0,61.4832,61.491,61.4754,61.4832,31168.0
2015-12-22 15:55:00,79.06,79.09,79.06,79.08,37732.0,61.4832,61.5065,61.4832,61.4988,37732.0
2015-12-23 09:30:00,78.8,78.88,78.76,78.86,85684.0,61.4596,61.522,61.4284,61.5064,85684.0
2015-12-23 09:35:00,78.86,78.94,78.86,78.86,6194.0,61.5064,61.5688,61.5064,61.5064,6194.0
2015-12-23 09:40:00,78.87,78.89,78.86,78.88,6490.0,61.5142,61.5298,61.5064,61.522,6490.0
2015-12-23 09:45:00,78.88,78.88,78.87,78.88,5189.0,61.522,61.522,61.5142,61.522,5189.0
2015-12-23 09:50:00,78.87,78.89,78.87,78.89,6034.0,61.5142,61.5298,61.5142,61.5298,6034.0
2015-12-23 09:55:00,78.88,78.9,78.87,78.87,5573.0,61.522,61.5376,61.5142,61.5142,5573.0
2015-12-23 10:00:00,78.89,78.91,78.87,78.91,6653.0,61.5298,61.5454,61.5142,61.5454,6653.0
2015-12-23 10:05:00,78.91,78.91,78.88,78.91,8118.0,61.5454,61.5454,61.522,61.5454,8118.0
2015-12-23 10:10:00,78.9,78.91,78.89,78.9,30963.0,61.5376,61.5454,61.5298,61.5376,30963.0
2015-12-23 10:15:00,78.9,78.91,78.89,78.9,18026.0,61.5376,61.5454,61.5298,61.5376,18026.0
2015-12-23 10:20:00,78.9,78.9,78.89,78.89,10573.0,61.5376,61.5376,61.5298,61.5298,10573.0
2015-12-23 10:25:00,78.9,78.9,78.89,78.9,4170.0,61.5376,61.5376,61.5298,61.5376,4170.0
2015-12-23 10:30:00,78.89,78.9,78.88,78.89,1475.0,61.5298,61.5376,61.522,61.5298,1475.0
2015-12-23 10:35:00,78.89,78.9,78.88,78.9,14008.0,61.5298,61.5376,61.522,61.5376,14008.0
2015-12-23 10:40:00,78.89,78.89,78.88,78.88,3876.0,61.5298,61.5298,61.522,61.522,3876.0
2015-12-23 10:45:00,78.88,78.89,78.88,78.89,4494.0,61.522,61.5298,61.522,61.5298,4494.0
2015-12-23 10:50:00,78.89,78.89,78.88,78.89,11783.0,61.5298,61.5298,61.522,61.5298,11783.0
2015-12-23 10:55:00,78.88,78.89,78.88,78.88,3566.0,61.522,61.5298,61.522,61.522,3566.0
2015-12-23 11:00:00,78.89,78.89,78.88,78.89,8076.0,61.5298,61.5298,61.522,61.5298,8076.0
2015-12-23 11:05:00,78.89,78.89,78.88,78.89,4478.0,61.5298,61.5298,61.522,61.5298,4478.0
2015-12-23 11:10:00,78.89,78.9,78.89,78.89,2698.0,61.5298,61.5376,61.5298,61.5298,2698.0
2015-12-23 11:15:00,78.89,78.91,78.89,78.9,31627.0,61.5298,61.5454,61.5298,61.5376,31627.0
2015-12-23 11:20:00,78.9,78.91,78.9,78.9,30797.0,61.5376,61.5454,61.5376,61.5376,30797.0
2015-12-23 11:25:00,78.91,78.91,78.9,78.9,4520.0,61.5454,61.5454,61.5376,61.5376,4520.0
2015-12-23 11:30:00,78.91,78.94,78.9,78.93,23317.0,61.5454,61.5688,61.5376,61.561,23317.0
2015-12-23 11:35:00,78.94,78.96,78.93,78.94,17920.0,61.5688,61.5844,61.561,61.5688,17920.0
2015-12-23 11:40:00,78.94,78.95,78.94,78.95,6546.0,61.5688,61.5766,61.5688,61.5766,6546.0
2015-12-23 11:45:00,78.94,78.95,78.94,78.95,2357.0,61.5688,61.5766,61.5688,61.5766,2357.0
2015-12-23 11:50:00,78.94,78.95,78.94,78.94,3099.0,61.5688,61.5766,61.5688,61.5688,3099.0
2015-12-23 11:55:00,78.95,78.95,78.93,78.93,4528.0,61.5766,61.5766,61.561,61.561,4528.0
2015-12-23 12:00:00,78.93,78.94,78.93,78.93,3575.0,61.561,61.5688,61.561,61.561,3575.0
2015-12-23 12:05:00,78.94,78.94,78.93,78.93,1867.0,61.5688,61.5688,61.561,61.561,1867.0
2015-12-23 12:10:00,78.93,78.94,78.93,78.94,5741.0,61.561,61.5688,61.561,61.5688,5741.0
2015-12-23 12:15:00,78.94,78.94,78.9,78.91,24706.0,61.5688,61.5688,61.5376,61.5454,24706.0
2015-12-23 12:20:00,78.9,78.95,78.9,78.92,62156.0,61.5376,61.5766,61.5376,61.5532,62156.0
2015-12-23 12:25:00,78.93,78.95,78.93,78.94,32060.0,61.561,61.5766,61.561,61.5688,32060.0
2015-12-23 12:30:00,78.93,78.95,78.92,78.93,75556.0,61.561,61.5766,61.5532,61.561,75556.0
2015-12-23 12:35:00,78.93,78.95,78.92,78.95,29171.0,61.561,61.5766,61.5532,61.5766,29171.0
2015-12-23 12:40:00,78.95,78.95,78.93,78.94,37312.0,61.5766,61.5766,61.561,61.5688,37312.0
2015-12-23 12:45:00,78.94,78.95,78.93,78.94,16548.0,61.5688,61.5766,61.561,61.5688,16548.0
2015-12-23 12:50:00,78.93,78.95,78.93,78.94,9557.0,61.561,61.5766,61.561,61.5688,9557.0
2015-12-23 12:55:00,78.94,78.95,78.94,78.94,4662.0,61.5688,61.5766,61.5688,61.5688,4662.0
2015-12-23 13:00:00,78.95,78.95,78.93,78.94,3905.0,61.5766,61.5766,61.561,61.5688,3905.0
2015-12-23 13:05:00,78.94,78.95,78.93,78.94,8278.0,61.5688,61.5766,61.561,61.5688,8278.0
2015-12-23 13:10:00,78.94,78.95,78.93,78.94,6804.0,61.5688,61.5766,61.561,61.5688,6804.0
2015-12-23 13:15:00,78.94,78.94,78.93,78.94,3846.0,61.5688,61.5688,61.561,61.5688,3846.0
2015-12-23 13:20:00,78.93,78.94,78.93,78.93,1806.0,61.561,61.5688,61.561,61.561,1806.0
2015-12-23 13:25:00,78.94,78.94,78.93,78.94,4659.0,61.5688,61.5688,61.561,61.5688,4659.0
2015-12-23 13:30:00,78.93,78.94,78.93,78.94,5028.0,61.561,61.5688,61.561,61.5688,5028.0
2015-12-23 13:35:00,78.93,78.94,78.93,78.93,6027.0,61.561,61.5688,61.561,61.561,6027.0
2015-12-23 13:40:00,78.93,78.94,78.93,78.93,1316.0,61.561,61.5688,61.561,61.561,1316.0
2015-12-23 13:45:00,78.93,78.94,78.93,78.93,7541.0,61.561,61.5688,61.561,61.561,7541.0
2015-12-23 13:50:00,78.93,78.94,78.93,78.94,4068.0,61.561,61.5688,61.561,61.5688,4068.0
2015-12-23 13:55:00,78.93,78.96,78.93,78.96,31105.0,61.561,61.5844,61.561,61.5844,31105.0
2015-12-23 14:00:00,78.95,78.97,78.94,78.94,80852.0,61.5766,61.5922,61.5688,61.5688,80852.0
2015-12-23 14:05:00,78.95,78.97,78.94,78.96,29918.0,61.5766,61.5922,61.5688,61.5844,29918.0
2015-12-23 14:10:00,78.95,78.96,78.95,78.96,8619.0,61.5766,61.5844,61.5766,61.5844,8619.0
2015-12-23 14:15:00,78.96,78.96,78.94,78.96,4861.0,61.5844,61.5844,61.5688,61.5844,4861.0
2015-12-23 14:20:00,78.96,78.96,78.95,78.96,18064.0,61.5844,61.5844,61.5766,61.5844,18064.0
2015-12-23 14:25:00,78.96,78.96,78.95,78.95,4175.0,61.5844,61.5844,61.5766,61.5766,4175.0
2015-12-23 14:30:00,78.96,78.97,78.95,78.97,3451.0,61.5844,61.5922,61.5766,61.5922,3451.0
2015-12-23 14:35:00,78.97,78.97,78.96,78.97,10476.0,61.5922,61.5922,61.5844,61.5922,10476.0
2015-12-23 14:40:00,78.97,78.98,78.96,78.97,43293.0,61.5922,61.6,61.5844,61.5922,43293.0
2015-12-23 14:45:00,78.97,78.97,78.9,78.92,111370.0,61.5922,61.5922,61.5376,61.5532,111370.0
2015-12-23 14:50:00,78.92,78.93,78.91,78.92,73954.0,61.5532,61.561,61.5454,61.5532,73954.0
2015-12-23 14:55:00,78.93,78.94,78.92,78.93,20206.0,61.561,61.5688,61.5532,61.561,20206.0
2015-12-23 15:00:00,78.94,78.94,78.92,78.93,37150.0,61.5688,61.5688,61.5532,61.561,37150.0
2015-12-23 15:05:00,78.93,78.95,78.92,78.95,30044.0,61.561,61.5766,61.5532,61.5766,30044.0
2015-12-23 15:10:00,78.95,78.96,78.94,78.96,87518.0,61.5766,61.5844,61.5688,61.5844,87518.0
2015-12-23 15:15:00,78.96,78.97,78.95,78.97,5327.0,61.5844,61.5922,61.5766,61.5922,5327.0
2015-12-23 15:20:00,78.97,78.97,78.96,78.97,20301.0,61.5922,61.5922,61.5844,61.5922,20301.0
2015-12-23 15:25:00,78.97,78.97,78.96,78.97,12268.0,61.5922,61.5922,61.5844,61.5922,12268.0
2015-12-23 15:30:00,78.97,78.97,78.96,78.97,10935.0,61.5922,61.5922,61.5844,61.5922,10935.0
2015-12-23 15:35:00,78.97,78.97,78.95,78.97,40242.0,61.5922,61.5922,61.5766,61.5922,40242.0
2015-12-23 15:40:00,78.97,78.97,78.96,78.96,9068.0,61.5922,61.5922,61.5844,61.5844,9068.0
2015-12-23 15:45:00,78.97,78.97,78.96,78.96,8785.0,61.5922,61.5922,61.5844,61.5844,8785.0
2015-12-23 15:50:00,78.96,78.97,78.96,78.97,20206.0,61.5844,61.5922,61.5844,61.5922,20206.0
2015-12-23 15:55:00,78.97,78.98,78.95,78.95,68004.0,61.5922,61.6,61.5766,61.5766,68004.0
2015-12-24 09:30:00,78.95,78.98,78.92,78.94,19370.0,61.5766,61.6,61.5532,61.5688,19370.0
2015-12-24 09:35:00,78.96,78.96,78.92,78.93,3939.0,61.5844,61.5844,61.5532,61.561,3939.0
2015-12-24 09:40:00,78.92,78.98,78.92,78.98,7289.0,61.5532,61.6,61.5532,61.6,7289.0
2015-12-24 09:45:00,78.98,79.0,78.95,78.99,12201.0,61.6,61.6156,61.5766,61.6078,12201.0
2015-12-24 09:50:00,78.99,78.99,78.95,78.98,4771.0,61.6078,61.6078,61.5766,61.6,4771.0
2015-12-24 09:55:00,78.96,78.98,78.95,78.98,893.0,61.5844,61.6,61.5766,61.6,893.0
2015-12-24 10:00:00,78.97,78.98,78.96,78.98,878.0,61.5922,61.6,61.5844,61.6,878.0
2015-12-24 10:05:00,78.98,78.98,78.97,78.98,12860.0,61.6,61.6,61.5922,61.6,12860.0
2015-12-24 10:10:00,78.98,78.99,78.97,78.98,3588.0,61.6,61.6078,61.5922,61.6,3588.0
2015-12-24 10:15:00,78.99,78.99,78.99,78.99,200.0,61.6078,61.6078,61.6078,61.6078,200.0
2015-12-24 10:20:00,78.99,78.99,78.97,78.98,1367.0,61.6078,61.6078,61.5922,61.6,1367.0
2015-12-24 10:25:00,78.98,78.98,78.97,78.97,4182.0,61.6,61.6,61.5922,61.5922,4182.0
2015-12-24 10:30:00,78.98,78.98,78.97,78.98,1529.0,61.6,61.6,61.5922,61.6,1529.0
2015-12-24 10:35:00,78.97,78.99,78.97,78.98,5683.0,61.5922,61.6078,61.5922,61.6,5683.0
2015-12-24 10:40:00,78.98,78.98,78.97,78.98,5703.0,61.6,61.6,61.5922,61.6,5703.0
2015-12-24 10:45:00,78.98,78.98,78.95,78.97,34557.0,61.6,61.6,61.5766,61.5922,34557.0
2015-12-24 10:50:00,78.97,78.97,78.96,78.97,23117.0,61.5922,61.5922,61.5844,61.5922,23117.0
2015-12-24 10:55:00,78.97,78.97,78.96,78.96,2374.0,61.5922,61.5922,61.5844,61.5844,2374.0
2015-12-24 11:00:00,78.97,78.98,78.96,78.98,4509.0,61.5922,61.6,61.5844,61.6,4509.0
2015-12-24 11:05:00,78.97,78.98,78.97,78.98,9975.0,61.5922,61.6,61.5922,61.6,9975.0
2015-12-24 11:10:00,78.97,78.98,78.97,78.98,3033.0,61.5922,61.6,61.5922,61.6,3033.0
2015-12-24 11:15:00,78.98,78.98,78.97,78.97,3220.0,61.6,61.6,61.5922,61.5922,3220.0
2015-12-24 11:20:00,78.97,78.98,78.97,78.98,1379.0,61.5922,61.6,61.5922,61.6,1379.0
2015-12-24 11:25:00,78.97,78.98,78.97,78.98,10412.0,61.5922,61.6,61.5922,61.6,10412.0
2015-12-24 11:30:00,78.98,78.98,78.97,78.98,3152.0,61.6,61.6,61.5922,61.6,3152.0
2015-12-24 11:35:00,78.98,78.98,78.97,78.98,3749.0,61.6,61.6,61.5922,61.6,3749.0
2015-12-24 11:40:00,78.98,78.99,78.97,78.99,4093.0,61.6,61.6078,61.5922,61.6078,4093.0
2015-12-24 11:45:00,78.99,79.0,78.97,78.98,26565.0,61.6078,61.6156,61.5922,61.6,26565.0
2015-12-24 11:50:00,78.98,79.0,78.98,79.0,24569.0,61.6,61.6156,61.6,61.6156,24569.0
2015-12-24 11:55:00,79.0,79.0,78.98,79.0,8650.0,61.6156,61.6156,61.6,61.6156,8650.0
2015-12-24 12:00:00,79.0,79.0,78.99,79.0,18399.0,61.6156,61.6156,61.6078,61.6156,18399.0
2015-12-24 12:05:00,79.0,79.0,78.98,78.98,2538.0,61.6156,61.6156,61.6,61.6,2538.0
2015-12-24 12:10:00,78.99,78.99,78.98,78.99,3549.0,61.6078,61.6078,61.6,61.6078,3549.0
2015-12-24 12:15:00,78.98,78.99,78.98,78.99,2950.0,61.6,61.6078,61.6,61.6078,2950.0
2015-12-24 12:20:00,78.98,78.99,78.98,78.99,20875.0,61.6,61.6078,61.6,61.6078,20875.0
2015-12-24 12:25:00,78.99,78.99,78.98,78.99,2161.0,61.6078,61.6078,61.6,61.6078,2161.0
2015-12-24 12:30:00,78.99,78.99,78.98,78.98,1925.0,61.6078,61.6078,61.6,61.6,1925.0
2015-12-24 12:35:00,78.98,79.0,78.98,79.0,9411.0,61.6,61.6156,61.6,61.6156,9411.0
2015-12-24 12:40:00,79.0,79.0,78.99,79.0,4684.0,61.6156,61.6156,61.6078,61.6156,4684.0
2015-12-24 12:45:00,79.0,79.0,78.99,79.0,7467.0,61.6156,61.6156,61.6078,61.6156,7467.0
2015-12-24 12:50:00,79.0,79.02,79.0,79.02,13407.0,61.6156,61.6312,61.6156,61.6312,13407.0
2015-12-24 12:55:00,79.02,79.02,79.01,79.01,29618.0,61.6312,61.6312,61.6234,61.6234,29618.0
2015-12-28 09:30:00,79.0,79.0,78.98,78.99,49447.0,61.6156,61.6156,61.6,61.6078,49447.0
2015-12-28 09:35:00,78.99,79.0,78.98,78.99,2649.0,61.6078,61.6156,61.6,61.6078,2649.0
2015-12-28 09:40:00,78.99,79.0,78.99,79.0,1521.0,61.6078,61.6156,61.6078,61.6156,1521.0
2015-12-28 09:45:00,78.99,79.0,78.98,78.99,6024.0,61.6078,61.6156,61.6,61.6078,6024.0
2015-12-28 09:50:00,78.98,79.0,78.98,79.0,7210.0,61.6,61.6156,61.6,61.6156,7210.0
2015-12-28 09:55:00,78.99,78.99,78.98,78.98,27281.0,61.6078,61.6078,61.6,61.6,27281.0
2015-12-28 10:00:00,78.98,78.99,78.98,78.98,1156.0,61.6,61.6078,61.6,61.6,1156.0
2015-12-28 10:05:00,78.99,78.99,78.98,78.99,982.0,61.6078,61.6078,61.6,61.6078,982.0
2015-12-28 10:10:00,78.99,78.99,78.98,78.99,2195.0,61.6078,61.6078,61.6,61.6078,2195.0
2015-12-28 10:15:00,78.98,78.99,78.98,78.98,3190.0,61.6,61.6078,61.6,61.6,3190.0
2015-12-28 10:20:00,78.99,79.0,78.99,79.0,3147.0,61.6078,61.6156,61.6078,61.6156,3147.0
2015-12-28 10:25:00,78.99,79.0,78.99,78.99,2773.0,61.6078,61.6156,61.6078,61.6078,2773.0
2015-12-28 10:30:00,78.99,79.0,78.99,79.0,8792.0,61.6078,61.6156,61.6078,61.6156,8792.0
2015-12-28 10:35:00,79.0,79.0,78.99,79.0,2006.0,61.6156,61.6156,61.6078,61.6156,2006.0
2015-12-28 10:40:00,79.0,79.0,78.99,79.0,10693.0,61.6156,61.6156,61.6078,61.6156,10693.0
2015-12-28 10:45:00,79.0,79.0,78.99,79.0,4021.0,61.6156,61.6156,61.6078,61.6156,4021.0
2015-12-28 10:50:00,79.0,79.0,78.99,79.0,1228.0,61.6156,61.6156,61.6078,61.6156,1228.0
2015-12-28 10:55:00,78.99,79.0,78.99,79.0,19710.0,61.6078,61.6156,61.6078,61.6156,19710.0
2015-12-28 11:00:00,79.0,79.0,78.99,79.0,4579.0,61.6156,61.6156,61.6078,61.6156,4579.0
2015-12-28 11:05:00,79.0,79.0,78.99,79.0,1820.0,61.6156,61.6156,61.6078,61.6156,1820.0
2015-12-28 11:10:00,79.0,79.0,78.99,79.0,1385.0,61.6156,61.6156,61.6078,61.6156,1385.0
2015-12-28 11:15:00,79.0,79.0,78.99,78.99,2030.0,61.6156,61.6156,61.6078,61.6078,2030.0
2015-12-28 11:20:00,79.0,79.0,78.99,79.0,1722.0,61.6156,61.6156,61.6078,61.6156,1722.0
2015-12-28 11:25:00,78.99,79.0,78.99,79.0,4419.0,61.6078,61.6156,61.6078,61.6156,4419.0
2015-12-28 11:30:00,79.0,79.0,78.99,79.0,3929.0,61.6156,61.6156,61.6078,61.6156,3929.0
2015-12-28 11:35:00,79.0,79.0,78.99,79.0,12059.0,61.6156,61.6156,61.6078,61.6156,12059.0
2015-12-28 11:40:00,79.0,79.0,78.99,78.99,6828.0,61.6156,61.6156,61.6078,61.6078,6828.0
2015-12-28 11:45:00,79.0,79.0,78.98,78.99,18028.0,61.6156,61.6156,61.6,61.6078,18028.0
2015-12-28 11:50:00,78.98,78.99,78.98,78.99,13881.0,61.6,61.6078,61.6,61.6078,13881.0
2015-12-28 11:55:00,78.98,78.98,78.96,78.96,12321.0,61.6,61.6,61.5844,61.5844,12321.0
2015-12-28 12:00:00,78.97,78.99,78.96,78.99,6981.0,61.5922,61.6078,61.5844,61.6078,6981.0
2015-12-28 12:05:00,78.99,78.99,78.98,78.99,3065.0,61.6078,61.6078,61.6,61.6078,3065.0
2015-12-28 12:10:00,78.98,79.0,78.98,78.99,2355.0,61.6,61.6156,61.6,61.6078,2355.0
2015-12-28 12:15:00,79.0,79.0,78.98,78.98,3778.0,61.6156,61.6156,61.6,61.6,3778.0
2015-12-28 12:20:00,78.99,78.99,78.98,78.98,1633.0,61.6078,61.6078,61.6,61.6,1633.0
2015-12-28 12:25:00,78.99,78.99,78.98,78.99,14256.0,61.6078,61.6078,61.6,61.6078,14256.0
2015-12-28 12:30:00,78.99,78.99,78.98,78.99,17501.0,61.6078,61.6078,61.6,61.6078,17501.0
2015-12-28 12:35:00,78.98,78.99,78.97,78.99,36402.0,61.6,61.6078,61.5922,61.6078,36402.0
2015-12-28 12:40:00,78.99,78.99,78.98,78.98,8990.0,61.6078,61.6078,61.6,61.6,8990.0
2015-12-28 12:45:00,78.98,78.99,78.98,78.99,4261.0,61.6,61.6078,61.6,61.6078,4261.0
2015-12-28 12:50:00,78.98,78.99,78.98,78.99,2508.0,61.6,61.6078,61.6,61.6078,2508.0
2015-12-28 12:55:00,78.99,78.99,78.98,78.98,5336.0,61.6078,61.6078,61.6,61.6,5336.0
2015-12-28 13:00:00,78.99,78.99,78.98,78.98,10847.0,61.6078,61.6078,61.6,61.6,10847.0
2015-12-28 13:05:00,78.99,79.0,78.98,79.0,2060.0,61.6078,61.6156,61.6,61.6156,2060.0
2015-12-28 13:10:00,79.0,79.0,78.99,79.0,2361.0,61.6156,61.6156,61.6078,61.6156,2361.0
2015-12-28 13:15:00,79.0,79.0,78.99,79.0,3734.0,61.6156,61.6156,61.6078,61.6156,3734.0
2015-12-28 13:20:00,79.0,79.0,78.99,79.0,600.0,61.6156,61.6156,61.6078,61.6156,600.0
2015-12-28 13:25:00,79.0,79.0,78.99,78.99,4897.0,61.6156,61.6156,61.6078,61.6078,4897.0
2015-12-28 13:30:00,78.99,79.0,78.99,78.99,9606.0,61.6078,61.6156,61.6078,61.6078,9606.0
2015-12-28 13:35:00,79.0,79.0,78.98,78.99,9598.0,61.6156,61.6156,61.6,61.6078,9598.0
2015-12-28 13:40:00,78.99,78.99,78.98,78.98,9899.0,61.6078,61.6078,61.6,61.6,9899.0
2015-12-28 13:45:00,78.98,78.99,78.97,78.99,16078.0,61.6,61.6078,61.5922,61.6078,16078.0
2015-12-28 13:50:00,78.99,78.99,78.98,78.98,7211.0,61.6078,61.6078,61.6,61.6,7211.0
2015-12-28 13:55:00,78.98,78.99,78.96,78.96,22983.0,61.6,61.6078,61.5844,61.5844,22983.0
2015-12-28 14:00:00,78.96,78.97,78.96,78.96,2564.0,61.5844,61.5922,61.5844,61.5844,2564.0
2015-12-28 14:05:00,78.97,78.97,78.94,78.97,103146.0,61.5922,61.5922,61.5688,61.5922,103146.0
2015-12-28 14:10:00,78.96,78.97,78.95,78.96,26135.0,61.5844,61.5922,61.5766,61.5844,26135.0
2015-12-28 14:15:00,78.96,78.96,78.95,78.96,8457.0,61.5844,61.5844,61.5766,61.5844,8457.0
2015-12-28 14:20:00,78.96,78.97,78.94,78.95,28304.0,61.5844,61.5922,61.5688,61.5766,28304.0
2015-12-28 14:25:00,78.94,78.96,78.94,78.95,20131.0,61.5688,61.5844,61.5688,61.5766,20131.0
2015-12-28 14:30:00,78.95,78.95,78.94,78.95,16481.0,61.5766,61.5766,61.5688,61.5766,16481.0
2015-12-28 14:35:00,78.95,78.95,78.94,78.95,16972.0,61.5766,61.5766,61.5688,61.5766,16972.0
2015-12-28 14:40:00,78.95,78.96,78.94,78.96,12706.0,61.5766,61.5844,61.5688,61.5844,12706.0
2015-12-28 14:45:00,78.96,78.96,78.95,78.96,5280.0,61.5844,61.5844,61.5766,61.5844,5280.0
2015-12-28 14:50:00,78.95,78.96,78.95,78.96,6066.0,61.5766,61.5844,61.5766,61.5844,6066.0
2015-12-28 14:55:00,78.96,78.96,78.95,78.96,9254.0,61.5844,61.5844,61.5766,61.5844,9254.0
2015-12-28 15:00:00,78.96,78.96,78.95,78.96,2495.0,61.5844,61.5844,61.5766,61.5844,2495.0
2015-12-28 15:05:00,78.95,78.98,78.95,78.98,10959.0,61.5766,61.6,61.5766,61.6,10959.0
2015-12-28 15:10:00,78.98,78.98,78.94,78.95,5052.0,61.6,61.6,61.5688,61.5766,5052.0
2015-12-28 15:15:00,78.94,78.95,78.93,78.94,32650.0,61.5688,61.5766,61.561,61.5688,32650.0
2015-12-28 15:20:00,78.95,78.97,78.94,78.95,32734.0,61.5766,61.5922,61.5688,61.5766,32734.0
2015-12-28 15:25:00,78.95,78.96,78.94,78.95,14439.0,61.5766,61.5844,61.5688,61.5766,14439.0
2015-12-28 15:30:00,78.95,78.95,78.94,78.95,13020.0,61.5766,61.5766,61.5688,61.5766,13020.0
2015-12-28 15:35:00,78.95,78.95,78.94,78.95,2531.0,61.5766,61.5766,61.5688,61.5766,2531.0
2015-12-28 15:40:00,78.94,78.95,78.94,78.95,2259.0,61.5688,61.5766,61.5688,61.5766,2259.0
2015-12-28 15:45:00,78.95,78.95,78.94,78.94,13135.0,61.5766,61.5766,61.5688,61.5688,13135.0
2015-12-28 15:50:00,78.94,78.95,78.92,78.95,25486.0,61.5688,61.5766,61.5532,61.5766,25486.0
2015-12-28 15:55:00,78.95,78.95,78.94,78.94,18884.0,61.5766,61.5766,61.5688,61.5688,18884.0
2015-12-29 09:30:00,78.92,78.93,78.9,78.92,24815.0,61.5532,61.561,61.5376,61.5532,24815.0
2015-12-29 09:35:00,78.92,78.93,78.9,78.92,18415.0,61.5532,61.561,61.5376,61.5532,18415.0
2015-12-29 09:40:00,78.9,78.93,78.9,78.92,4205.0,61.5376,61.561,61.5376,61.5532,4205.0
2015-12-29 09:45:00,78.92,78.93,78.9,78.9,1626.0,61.5532,61.561,61.5376,61.5376,1626.0
2015-12-29 09:50:00,78.9,78.91,78.89,78.9,19975.0,61.5376,61.5454,61.5298,61.5376,19975.0
2015-12-29 09:55:00,78.9,78.9,78.89,78.89,7709.0,61.5376,61.5376,61.5298,61.5298,7709.0
2015-12-29 10:00:00,78.9,78.9,78.89,78.89,1900.0,61.5376,61.5376,61.5298,61.5298,1900.0
2015-12-29 10:05:00,78.88,78.89,78.88,78.89,1132.0,61.522,61.5298,61.522,61.5298,1132.0
2015-12-29 10:10:00,78.89,78.89,78.87,78.89,9993.0,61.5298,61.5298,61.5142,61.5298,9993.0
2015-12-29 10:15:00,78.88,78.89,78.87,78.87,4289.0,61.522,61.5298,61.5142,61.5142,4289.0
2015-12-29 10:20:00,78.88,78.88,78.87,78.88,1426.0,61.522,61.522,61.5142,61.522,1426.0
2015-12-29 10:25:00,78.88,78.88,78.87,78.87,1401.0,61.522,61.522,61.5142,61.5142,1401.0
2015-12-29 10:30:00,78.88,78.88,78.86,78.86,8867.0,61.522,61.522,61.5064,61.5064,8867.0
2015-12-29 10:35:00,78.86,78.88,78.86,78.88,2949.0,61.5064,61.522,61.5064,61.522,2949.0
2015-12-29 10:40:00,78.87,78.88,78.87,78.88,1703.0,61.5142,61.522,61.5142,61.522,1703.0
2015-12-29 10:45:00,78.88,78.88,78.87,78.88,7229.0,61.522,61.522,61.5142,61.522,7229.0
2015-12-29 10:50:00,78.87,78.88,78.87,78.88,2141.0,61.5142,61.522,61.5142,61.522,2141.0
2015-12-29 10:55:00,78.88,78.88,78.87,78.88,4018.0,61.522,61.522,61.5142,61.522,4018.0
2015-12-29 11:00:00,78.88,78.88,78.87,78.88,3937.0,61.522,61.522,61.5142,61.522,3937.0
2015-12-29 11:05:00,78.88,78.88,78.87,78.88,10915.0,61.522,61.522,61.5142,61.522,10915.0
2015-12-29 11:10:00,78.88,78.88,78.87,78.88,8078.0,61.522,61.522,61.5142,61.522,8078.0
2015-12-29 11:15:00,78.88,78.88,78.87,78.87,12502.0,61.522,61.522,61.5142,61.5142,12502.0
2015-12-29 11:20:00,78.87,78.88,78.87,78.88,3118.0,61.5142,61.522,61.5142,61.522,3118.0
2015-12-29 11:25:00,78.88,78.9,78.87,78.89,14402.0,61.522,61.5376,61.5142,61.5298,14402.0
2015-12-29 11:30:00,78.89,78.91,78.89,78.91,43755.0,61.5298,61.5454,61.5298,61.5454,43755.0
2015-12-29 11:35:00,78.91,78.93,78.9,78.92,61601.0,61.5454,61.561,61.5376,61.5532,61601.0
2015-12-29 11:40:00,78.92,78.92,78.9,78.91,2338.0,61.5532,61.5532,61.5376,61.5454,2338.0
2015-12-29 11:45:00,78.91,78.92,78.9,78.92,2932.0,61.5454,61.5532,61.5376,61.5532,2932.0
2015-12-29 11:50:00,78.92,78.92,78.91,78.92,2844.0,61.5532,61.5532,61.5454,61.5532,2844.0
2015-12-29 11:55:00,78.92,78.92,78.9,78.9,5137.0,61.5532,61.5532,61.5376,61.5376,5137.0
2015-12-29 12:00:00,78.92,78.92,78.91,78.92,1661.0,61.5532,61.5532,61.5454,61.5532,1661.0
2015-12-29 12:05:00,78.92,78.92,78.91,78.92,5594.0,61.5532,61.5532,61.5454,61.5532,5594.0
2015-12-29 12:10:00,78.92,78.92,78.89,78.9,5674.0,61.5532,61.5532,61.5298,61.5376,5674.0
2015-12-29 12:15:00,78.89,78.9,78.89,78.9,1434.0,61.5298,61.5376,61.5298,61.5376,1434.0
2015-12-29 12:20:00,78.89,78.9,78.89,78.9,917.0,61.5298,61.5376,61.5298,61.5376,917.0
2015-12-29 12:25:00,78.9,78.9,78.89,78.9,1508.0,61.5376,61.5376,61.5298,61.5376,1508.0
2015-12-29 12:30:00,78.9,78.9,78.9,78.9,100.0,61.5376,61.5376,61.5376,61.5376,100.0
2015-12-29 12:35:00,78.9,78.9,78.89,78.9,1503.0,61.5376,61.5376,61.5298,61.5376,1503.0
2015-12-29 12:40:00,78.9,78.9,78.89,78.89,5049.0,61.5376,61.5376,61.5298,61.5298,5049.0
2015-12-29 12:45:00,78.9,78.9,78.89,78.9,2842.0,61.5376,61.5376,61.5298,61.5376,2842.0
2015-12-29 12:50:00,78.89,78.9,78.89,78.9,5711.0,61.5298,61.5376,61.5298,61.5376,5711.0
2015-12-29 12:55:00,78.9,78.91,78.89,78.91,3510.0,61.5376,61.5454,61.5298,61.5454,3510.0
2015-12-29 13:00:00,78.91,78.91,78.89,78.89,2780.0,61.5454,61.5454,61.5298,61.5298,2780.0
2015-12-29 13:05:00,78.9,78.91,78.89,78.89,3703.0,61.5376,61.5454,61.5298,61.5298,3703.0
2015-12-29 13:10:00,78.9,78.9,78.89,78.9,585.0,61.5376,61.5376,61.5298,61.5376,585.0
2015-12-29 13:15:00,78.9,78.9,78.89,78.89,4326.0,61.5376,61.5376,61.5298,61.5298,4326.0
2015-12-29 13:20:00,78.89,78.91,78.88,78.88,6880.0,61.5298,61.5454,61.522,61.522,6880.0
2015-12-29 13:25:00,78.88,78.89,78.87,78.88,37754.0,61.522,61.5298,61.5142,61.522,37754.0
2015-12-29 13:30:00,78.88,78.88,78.87,78.88,15438.0,61.522,61.522,61.5142,61.522,15438.0
2015-12-29 13:35:00,78.88,78.88,78.87,78.88,1683.0,61.522,61.522,61.5142,61.522,1683.0
2015-12-29 13:40:00,78.88,78.89,78.87,78.87,24865.0,61.522,61.5298,61.5142,61.5142,24865.0
2015-12-29 13:45:00,78.87,78.88,78.87,78.87,8063.0,61.5142,61.522,61.5142,61.5142,8063.0
2015-12-29 13:50:00,78.88,78.88,78.87,78.88,1837.0,61.522,61.522,61.5142,61.522,1837.0
2015-12-29 13:55:00,78.88,78.88,78.87,78.87,5962.0,61.522,61.522,61.5142,61.5142,5962.0
2015-12-29 14:00:00,78.88,78.88,78.87,78.88,2474.0,61.522,61.522,61.5142,61.522,2474.0
2015-12-29 14:05:00,78.88,78.88,78.87,78.87,10527.0,61.522,61.522,61.5142,61.5142,10527.0
2015-12-29 14:10:00,78.88,78.88,78.87,78.88,4394.0,61.522,61.522,61.5142,61.522,4394.0
2015-12-29 14:15:00,78.88,78.88,78.85,78.86,18103.0,61.522,61.522,61.4986,61.5064,18103.0
2015-12-29 14:20:00,78.86,78.87,78.86,78.86,14106.0,61.5064,61.5142,61.5064,61.5064,14106.0
2015-12-29 14:25:00,78.87,78.87,78.86,78.87,3941.0,61.5142,61.5142,61.5064,61.5142,3941.0
2015-12-29 14:30:00,78.87,78.87,78.86,78.87,18458.0,61.5142,61.5142,61.5064,61.5142,18458.0
2015-12-29 14:35:00,78.87,78.87,78.84,78.84,120535.0,61.5142,61.5142,61.4908,61.4908,120535.0
2015-12-29 14:40:00,78.84,78.85,78.84,78.85,15887.0,61.4908,61.4986,61.4908,61.4986,15887.0
2015-12-29 14:45:00,78.84,78.85,78.83,78.83,6422.0,61.4908,61.4986,61.483,61.483,6422.0
2015-12-29 14:50:00,78.84,78.85,78.83,78.83,6796.0,61.4908,61.4986,61.483,61.483,6796.0
2015-12-29 14:55:00,78.84,78.84,78.82,78.84,12405.0,61.4908,61.4908,61.4752,61.4908,12405.0
2015-12-29 15:00:00,78.84,78.84,78.83,78.84,1897.0,61.4908,61.4908,61.483,61.4908,1897.0
2015-12-29 15:05:00,78.84,78.84,78.83,78.84,6328.0,61.4908,61.4908,61.483,61.4908,6328.0
2015-12-29 15:10:00,78.83,78.84,78.83,78.84,2208.0,61.483,61.4908,61.483,61.4908,2208.0
2015-12-29 15:15:00,78.84,78.84,78.83,78.84,8543.0,61.4908,61.4908,61.483,61.4908,8543.0
2015-12-29 15:20:00,78.85,78.85,78.84,78.84,21871.0,61.4986,61.4986,61.4908,61.4908,21871.0
2015-12-29 15:25:00,78.84,78.85,78.84,78.85,12891.0,61.4908,61.4986,61.4908,61.4986,12891.0
2015-12-29 15:30:00,78.85,78.85,78.84,78.85,10803.0,61.4986,61.4986,61.4908,61.4986,10803.0
2015-12-29 15:35:00,78.85,78.85,78.84,78.84,2404.0,61.4986,61.4986,61.4908,61.4908,2404.0
2015-12-29 15:40:00,78.85,78.86,78.84,78.86,79373.0,61.4986,61.5064,61.4908,61.5064,79373.0
2015-12-29 15:45:00,78.86,78.87,78.85,78.87,2414.0,61.5064,61.5142,61.4986,61.5142,2414.0
2015-12-29 15:50:00,78.86,78.87,78.86,78.86,63653.0,61.5064,61.5142,61.5064,61.5064,63653.0
2015-12-29 15:55:00,78.86,78.86,78.84,78.84,31718.0,61.5064,61.5064,61.4908,61.4908,31718.0
2015-12-30 09:30:00,78.87,78.87,78.83,78.86,40769.0,61.5142,61.5142,61.483,61.5064,40769.0
2015-12-30 09:35:00,78.84,78.87,78.82,78.86,1483.0,61.4908,61.5142,61.4752,61.5064,1483.0
2015-12-30 09:40:00,78.86,78.87,78.83,78.87,12997.0,61.5064,61.5142,61.483,61.5142,12997.0
2015-12-30 09:45:00,78.86,78.87,78.82,78.83,15709.0,61.5064,61.5142,61.4752,61.483,15709.0
2015-12-30 09:50:00,78.83,78.86,78.81,78.85,51497.0,61.483,61.5064,61.4674,61.4986,51497.0
2015-12-30 09:55:00,78.85,78.86,78.84,78.84,4406.0,61.4986,61.5064,61.4908,61.4908,4406.0
2015-12-30 10:00:00,78.85,78.86,78.85,78.85,3165.0,61.4986,61.5064,61.4986,61.4986,3165.0
2015-12-30 10:05:00,78.86,78.87,78.82,78.84,81247.0,61.5064,61.5142,61.4752,61.4908,81247.0
2015-12-30 10:10:00,78.84,78.86,78.84,78.86,30121.0,61.4908,61.5064,61.4908,61.5064,30121.0
2015-12-30 10:15:00,78.86,78.86,78.85,78.85,4000.0,61.5064,61.5064,61.4986,61.4986,4000.0
2015-12-30 10:20:00,78.85,78.85,78.84,78.84,2654.0,61.4986,61.4986,61.4908,61.4908,2654.0
2015-12-30 10:25:00,78.84,78.85,78.82,78.82,5249.0,61.4908,61.4986,61.4752,61.4752,5249.0
2015-12-30 10:30:00,78.82,78.84,78.82,78.84,8960.0,61.4752,61.4908,61.4752,61.4908,8960.0
2015-12-30 10:35:00,78.83,78.85,78.83,78.85,4499.0,61.483,61.4986,61.483,61.4986,4499.0
2015-12-30 10:40:00,78.85,78.85,78.84,78.85,2859.0,61.4986,61.4986,61.4908,61.4986,2859.0
2015-12-30 10:45:00,78.85,78.85,78.84,78.84,6812.0,61.4986,61.4986,61.4908,61.4908,6812.0
2015-12-30 10:50:00,78.85,78.85,78.84,78.85,6096.0,61.4986,61.4986,61.4908,61.4986,6096.0
2015-12-30 10:55:00,78.84,78.85,78.84,78.85,10559.0,61.4908,61.4986,61.4908,61.4986,10559.0
2015-12-30 11:00:00,78.84,78.85,78.84,78.85,5144.0,61.4908,61.4986,61.4908,61.4986,5144.0
2015-12-30 11:05:00,78.84,78.85,78.84,78.84,8135.0,61.4908,61.4986,61.4908,61.4908,8135.0
2015-12-30 11:10:00,78.85,78.85,78.84,78.84,3145.0,61.4986,61.4986,61.4908,61.4908,3145.0
2015-12-30 11:15:00,78.84,78.85,78.84,78.84,2989.0,61.4908,61.4986,61.4908,61.4908,2989.0
2015-12-30 11:20:00,78.84,78.85,78.84,78.85,1000.0,61.4908,61.4986,61.4908,61.4986,1000.0
2015-12-30 11:25:00,78.84,78.85,78.84,78.85,4454.0,61.4908,61.4986,61.4908,61.4986,4454.0
2015-12-30 11:30:00,78.84,78.85,78.84,78.84,17614.0,61.4908,61.4986,61.4908,61.4908,17614.0
2015-12-30 11:35:00,78.85,78.86,78.84,78.84,22059.0,61.4986,61.5064,61.4908,61.4908,22059.0
2015-12-30 11:40:00,78.85,78.86,78.84,78.86,5725.0,61.4986,61.5064,61.4908,61.5064,5725.0
2015-12-30 11:45:00,78.85,78.86,78.85,78.85,2294.0,61.4986,61.5064,61.4986,61.4986,2294.0
2015-12-30 11:50:00,78.86,78.86,78.85,78.85,1841.0,61.5064,61.5064,61.4986,61.4986,1841.0
2015-12-30 11:55:00,78.85,78.86,78.85,78.85,8652.0,61.4986,61.5064,61.4986,61.4986,8652.0
2015-12-30 12:00:00,78.85,78.86,78.84,78.85,3226.0,61.4986,61.5064,61.4908,61.4986,3226.0
2015-12-30 12:05:00,78.85,78.85,78.84,78.85,8806.0,61.4986,61.4986,61.4908,61.4986,8806.0
2015-12-30 12:10:00,78.84,78.85,78.84,78.84,12453.0,61.4908,61.4986,61.4908,61.4908,12453.0
2015-12-30 12:15:00,78.85,78.85,78.84,78.85,4201.0,61.4986,61.4986,61.4908,61.4986,4201.0
2015-12-30 12:20:00,78.84,78.87,78.84,78.85,27796.0,61.4908,61.5142,61.4908,61.4986,27796.0
2015-12-30 12:25:00,78.86,78.87,78.83,78.84,40703.0,61.5064,61.5142,61.483,61.4908,40703.0
2015-12-30 12:30:00,78.85,78.85,78.84,78.84,15460.0,61.4986,61.4986,61.4908,61.4908,15460.0
2015-12-30 12:35:00,78.85,78.86,78.84,78.86,13365.0,61.4986,61.5064,61.4908,61.5064,13365.0
2015-12-30 12:40:00,78.86,78.87,78.85,78.87,34118.0,61.5064,61.5142,61.4986,61.5142,34118.0
2015-12-30 12:45:00,78.87,78.87,78.86,78.87,4009.0,61.5142,61.5142,61.5064,61.5142,4009.0
2015-12-30 12:50:00,78.86,78.87,78.83,78.87,35094.0,61.5064,61.5142,61.483,61.5142,35094.0
2015-12-30 12:55:00,78.87,78.87,78.86,78.87,1242.0,61.5142,61.5142,61.5064,61.5142,1242.0
2015-12-30 13:00:00,78.87,78.87,78.85,78.86,15082.0,61.5142,61.5142,61.4986,61.5064,15082.0
2015-12-30 13:05:00,78.86,78.86,78.85,78.85,3764.0,61.5064,61.5064,61.4986,61.4986,3764.0
2015-12-30 13:10:00,78.86,78.87,78.85,78.87,13052.0,61.5064,61.5142,61.4986,61.5142,13052.0
2015-12-30 13:15:00,78.87,78.87,78.86,78.87,2382.0,61.5142,61.5142,61.5064,61.5142,2382.0
2015-12-30 13:20:00,78.86,78.87,78.86,78.87,5279.0,61.5064,61.5142,61.5064,61.5142,5279.0
2015-12-30 13:25:00,78.87,78.87,78.86,78.86,3910.0,61.5142,61.5142,61.5064,61.5064,3910.0
2015-12-30 13:30:00,78.86,78.87,78.86,78.86,19782.0,61.5064,61.5142,61.5064,61.5064,19782.0
2015-12-30 13:35:00,78.86,78.87,78.86,78.87,3189.0,61.5064,61.5142,61.5064,61.5142,3189.0
2015-12-30 13:40:00,78.87,78.87,78.86,78.87,11984.0,61.5142,61.5142,61.5064,61.5142,11984.0
2015-12-30 13:45:00,78.86,78.88,78.86,78.88,16444.0,61.5064,61.522,61.5064,61.522,16444.0
2015-12-30 13:50:00,78.87,78.88,78.87,78.87,2367.0,61.5142,61.522,61.5142,61.5142,2367.0
2015-12-30 13:55:00,78.87,78.88,78.87,78.88,5387.0,61.5142,61.522,61.5142,61.522,5387.0
2015-12-30 14:00:00,78.88,78.89,78.88,78.88,28845.0,61.522,61.5298,61.522,61.522,28845.0
2015-12-30 14:05:00,78.89,78.89,78.88,78.89,2838.0,61.5298,61.5298,61.522,61.5298,2838.0
2015-12-30 14:10:00,78.89,78.89,78.88,78.88,7796.0,61.5298,61.5298,61.522,61.522,7796.0
2015-12-30 14:15:00,78.88,78.9,78.87,78.88,38080.0,61.522,61.5376,61.5142,61.522,38080.0
2015-12-30 14:20:00,78.87,78.88,78.87,78.88,6743.0,61.5142,61.522,61.5142,61.522,6743.0
2015-12-30 14:25:00,78.88,78.88,78.84,78.85,44577.0,61.522,61.522,61.4908,61.4986,44577.0
2015-12-30 14:30:00,78.86,78.86,78.85,78.86,5488.0,61.5064,61.5064,61.4986,61.5064,5488.0
2015-12-30 14:35:00,78.85,78.88,78.85,78.87,18768.0,61.4986,61.522,61.4986,61.5142,18768.0
2015-12-30 14:40:00,78.88,78.88,78.87,78.87,6094.0,61.522,61.522,61.5142,61.5142,6094.0
2015-12-30 14:45:00,78.88,78.88,78.87,78.87,8579.0,61.522,61.522,61.5142,61.5142,8579.0
2015-12-30 14:50:00,78.87,78.88,78.86,78.88,8426.0,61.5142,61.522,61.5064,61.522,8426.0
2015-12-30 14:55:00,78.87,78.88,78.86,78.87,26551.0,61.5142,61.522,61.5064,61.5142,26551.0
2015-12-30 15:00:00,78.88,78.88,78.87,78.88,6654.0,61.522,61.522,61.5142,61.522,6654.0
2015-12-30 15:05:00,78.88,78.89,78.87,78.88,64963.0,61.522,61.5298,61.5142,61.522,64963.0
2015-12-30 15:10:00,78.88,78.88,78.87,78.87,10639.0,61.522,61.522,61.5142,61.5142,10639.0
2015-12-30 15:15:00,78.88,78.88,78.87,78.88,14604.0,61.522,61.522,61.5142,61.522,14604.0
2015-12-30 15:20:00,78.88,78.89,78.87,78.89,15244.0,61.522,61.5298,61.5142,61.5298,15244.0
2015-12-30 15:25:00,78.89,78.89,78.86,78.87,20515.0,61.5298,61.5298,61.5064,61.5142,20515.0
2015-12-30 15:30:00,78.88,78.9,78.87,78.88,23293.0,61.522,61.5376,61.5142,61.522,23293.0
2015-12-30 15:35:00,78.87,78.88,78.87,78.88,4864.0,61.5142,61.522,61.5142,61.522,4864.0
2015-12-30 15:40:00,78.87,78.88,78.87,78.88,11239.0,61.5142,61.522,61.5142,61.522,11239.0
2015-12-30 15:45:00,78.88,78.88,78.87,78.87,14789.0,61.522,61.522,61.5142,61.5142,14789.0
2015-12-30 15:50:00,78.87,78.9,78.87,78.9,34202.0,61.5142,61.5376,61.5142,61.5376,34202.0
2015-12-30 15:55:00,78.9,78.9,78.87,78.88,32526.0,61.5376,61.5376,61.5142,61.522,32526.0
2015-12-31 09:30:00,78.93,78.93,78.87,78.9,21119.0,61.561,61.561,61.5142,61.5376,21119.0
2015-12-31 09:35:00,78.9,78.93,78.86,78.89,16166.0,61.5376,61.561,61.5064,61.5298,16166.0
2015-12-31 09:40:00,78.88,78.93,78.88,78.93,5240.0,61.522,61.561,61.522,61.561,5240.0
2015-12-31 09:45:00,78.93,78.93,78.89,78.93,4588.0,61.561,61.561,61.5298,61.561,4588.0
2015-12-31 09:50:00,78.93,78.93,78.9,78.92,9541.0,61.561,61.561,61.5376,61.5532,9541.0
2015-12-31 09:55:00,78.92,78.93,78.91,78.92,15795.0,61.5532,61.561,61.5454,61.5532,15795.0
2015-12-31 10:00:00,78.92,78.94,78.9,78.92,33179.0,61.5532,61.5688,61.5376,61.5532,33179.0
2015-12-31 10:05:00,78.92,78.93,78.9,78.9,4554.0,61.5532,61.561,61.5376,61.5376,4554.0
2015-12-31 10:10:00,78.93,78.94,78.93,78.94,3264.0,61.561,61.5688,61.561,61.5688,3264.0
2015-12-31 10:15:00,78.94,78.94,78.93,78.93,3282.0,61.5688,61.5688,61.561,61.561,3282.0
2015-12-31 10:20:00,78.93,78.94,78.92,78.94,24438.0,61.561,61.5688,61.5532,61.5688,24438.0
2015-12-31 10:25:00,78.94,78.95,78.93,78.95,10607.0,61.5688,61.5766,61.561,61.5766,10607.0
2015-12-31 10:30:00,78.95,78.95,78.94,78.94,7906.0,61.5766,61.5766,61.5688,61.5688,7906.0
2015-12-31 10:35:00,78.95,78.95,78.92,78.94,32679.0,61.5766,61.5766,61.5532,61.5688,32679.0
2015-12-31 10:40:00,78.95,78.95,78.93,78.94,46288.0,61.5766,61.5766,61.561,61.5688,46288.0
2015-12-31 10:45:00,78.94,78.95,78.94,78.95,5877.0,61.5688,61.5766,61.5688,61.5766,5877.0
2015-12-31 10:50:00,78.95,78.95,78.94,78.94,1369.0,61.5766,61.5766,61.5688,61.5688,1369.0
2015-12-31 10:55:00,78.94,78.95,78.94,78.95,1869.0,61.5688,61.5766,61.5688,61.5766,1869.0
2015-12-31 11:00:00,78.95,78.95,78.94,78.94,4755.0,61.5766,61.5766,61.5688,61.5688,4755.0
2015-12-31 11:05:00,78.95,78.96,78.94,78.95,40141.0,61.5766,61.5844,61.5688,61.5766,40141.0
2015-12-31 11:10:00,78.95,78.95,78.94,78.94,3823.0,61.5766,61.5766,61.5688,61.5688,3823.0
2015-12-31 11:15:00,78.94,78.95,78.94,78.94,4712.0,61.5688,61.5766,61.5688,61.5688,4712.0
2015-12-31 11:20:00,78.95,78.95,78.94,78.95,6379.0,61.5766,61.5766,61.5688,61.5766,6379.0
2015-12-31 11:25:00,78.94,78.97,78.94,78.97,10402.0,61.5688,61.5922,61.5688,61.5922,10402.0
2015-12-31 11:30:00,78.97,78.97,78.96,78.97,15229.0,61.5922,61.5922,61.5844,61.5922,15229.0
2015-12-31 11:35:00,78.96,78.97,78.95,78.95,3288.0,61.5844,61.5922,61.5766,61.5766,3288.0
2015-12-31 11:40:00,78.96,78.96,78.94,78.94,7744.0,61.5844,61.5844,61.5688,61.5688,7744.0
2015-12-31 11:45:00,78.94,78.95,78.91,78.92,25351.0,61.5688,61.5766,61.5454,61.5532,25351.0
2015-12-31 11:50:00,78.91,78.92,78.91,78.92,9738.0,61.5454,61.5532,61.5454,61.5532,9738.0
2015-12-31 11:55:00,78.91,78.92,78.91,78.92,3575.0,61.5454,61.5532,61.5454,61.5532,3575.0
2015-12-31 12:00:00,78.92,78.92,78.91,78.92,4126.0,61.5532,61.5532,61.5454,61.5532,4126.0
2015-12-31 12:05:00,78.92,78.92,78.91,78.92,4762.0,61.5532,61.5532,61.5454,61.5532,4762.0
2015-12-31 12:10:00,78.92,78.92,78.91,78.92,1956.0,61.5532,61.5532,61.5454,61.5532,1956.0
2015-12-31 12:15:00,78.92,78.92,78.91,78.92,1005.0,61.5532,61.5532,61.5454,61.5532,1005.0
2015-12-31 12:20:00,78.92,78.92,78.9,78.9,2832.0,61.5532,61.5532,61.5376,61.5376,2832.0
2015-12-31 12:25:00,78.9,78.91,78.9,78.91,5399.0,61.5376,61.5454,61.5376,61.5454,5399.0
2015-12-31 12:30:00,78.9,78.92,78.9,78.92,6591.0,61.5376,61.5532,61.5376,61.5532,6591.0
2015-12-31 12:35:00,78.92,78.93,78.91,78.92,10198.0,61.5532,61.561,61.5454,61.5532,10198.0
2015-12-31 12:40:00,78.92,78.93,78.92,78.93,8268.0,61.5532,61.561,61.5532,61.561,8268.0
2015-12-31 12:45:00,78.93,78.94,78.92,78.94,5575.0,61.561,61.5688,61.5532,61.5688,5575.0
2015-12-31 12:50:00,78.94,78.94,78.93,78.93,5441.0,61.5688,61.5688,61.561,61.561,5441.0
2015-12-31 12:55:00,78.93,78.95,78.93,78.94,8757.0,61.561,61.5766,61.561,61.5688,8757.0
2015-12-31 13:00:00,78.93,78.94,78.93,78.93,2536.0,61.561,61.5688,61.561,61.561,2536.0
2015-12-31 13:05:00,78.93,78.94,78.93,78.94,1322.0,61.561,61.5688,61.561,61.5688,1322.0
2015-12-31 13:10:00,78.93,78.94,78.9,78.91,10173.0,61.561,61.5688,61.5376,61.5454,10173.0
2015-12-31 13:15:00,78.9,78.92,78.9,78.92,11050.0,61.5376,61.5532,61.5376,61.5532,11050.0
2015-12-31 13:20:00,78.91,78.92,78.91,78.91,10083.0,61.5454,61.5532,61.5454,61.5454,10083.0
2015-12-31 13:25:00,78.92,78.92,78.9,78.92,14588.0,61.5532,61.5532,61.5376,61.5532,14588.0
2015-12-31 13:30:00,78.91,78.92,78.91,78.92,613.0,61.5454,61.5532,61.5454,61.5532,613.0
2015-12-31 13:35:00,78.92,78.92,78.91,78.91,3015.0,61.5532,61.5532,61.5454,61.5454,3015.0
2015-12-31 13:40:00,78.91,78.92,78.91,78.92,11080.0,61.5454,61.5532,61.5454,61.5532,11080.0
2015-12-31 13:45:00,78.92,78.92,78.91,78.91,6567.0,61.5532,61.5532,61.5454,61.5454,6567.0
2015-12-31 13:50:00,78.92,78.92,78.91,78.92,10637.0,61.5532,61.5532,61.5454,61.5532,10637.0
2015-12-31 13:55:00,78.92,78.92,78.9,78.91,12273.0,61.5532,61.5532,61.5376,61.5454,12273.0
2015-12-31 14:00:00,78.91,78.91,78.9,78.91,3415.0,61.5454,61.5454,61.5376,61.5454,3415.0
2015-12-31 14:05:00,78.9,78.91,78.9,78.91,7700.0,61.5376,61.5454,61.5376,61.5454,7700.0
2015-12-31 14:10:00,78.91,78.91,78.9,78.91,740.0,61.5454,61.5454,61.5376,61.5454,740.0
2015-12-31 14:15:00,78.91,78.98,78.91,78.94,77460.0,61.5454,61.6,61.5454,61.5688,77460.0
2015-12-31 14:20:00,78.94,78.98,78.92,78.95,61015.0,61.5688,61.6,61.5532,61.5766,61015.0
2015-12-31 14:25:00,78.95,78.97,78.94,78.96,53150.0,61.5766,61.5922,61.5688,61.5844,53150.0
2015-12-31 14:30:00,78.96,78.98,78.95,78.97,56109.0,61.5844,61.6,61.5766,61.5922,56109.0
2015-12-31 14:35:00,78.97,78.98,78.95,78.98,31022.0,61.5922,61.6,61.5766,61.6,31022.0
2015-12-31 14:40:00,78.97,78.97,78.95,78.96,15932.0,61.5922,61.5922,61.5766,61.5844,15932.0
2015-12-31 14:45:00,78.97,78.97,78.95,78.96,16367.0,61.5922,61.5922,61.5766,61.5844,16367.0
2015-12-31 14:50:00,78.96,78.96,78.94,78.96,29325.0,61.5844,61.5844,61.5688,61.5844,29325.0
2015-12-31 14:55:00,78.95,78.97,78.94,78.97,14349.0,61.5766,61.5922,61.5688,61.5922,14349.0
2015-12-31 15:00:00,78.97,78.97,78.94,78.94,35012.0,61.5922,61.5922,61.5688,61.5688,35012.0
2015-12-31 15:05:00,78.94,78.97,78.94,78.96,27573.0,61.5688,61.5922,61.5688,61.5844,27573.0
2015-12-31 15:10:00,78.97,78.97,78.96,78.97,13126.0,61.5922,61.5922,61.5844,61.5922,13126.0
2015-12-31 15:15:00,78.96,78.97,78.96,78.97,5093.0,61.5844,61.5922,61.5844,61.5922,5093.0
2015-12-31 15:20:00,78.96,78.98,78.96,78.98,5404.0,61.5844,61.6,61.5844,61.6,5404.0
2015-12-31 15:25:00,78.98,78.98,78.97,78.98,3197.0,61.6,61.6,61.5922,61.6,3197.0
2015-12-31 15:30:00,78.98,78.98,78.95,78.96,41933.0,61.6,61.6,61.5766,61.5844,41933.0
2015-12-31 15:35:00,78.96,78.98,78.95,78.96,46583.0,61.5844,61.6,61.5766,61.5844,46583.0
2015-12-31 15:40:00,78.95,78.99,78.95,78.97,23543.0,61.5766,61.6078,61.5766,61.5922,23543.0
2015-12-31 15:45:00,78.97,78.97,78.95,78.96,26151.0,61.5922,61.5922,61.5766,61.5844,26151.0
2015-12-31 15:50:00,78.96,78.99,78.95,78.99,54971.0,61.5844,61.6078,61.5766,61.6078,54971.0
2015-12-31 15:55:00,78.98,78.99,78.98,78.98,18265.0,61.6,61.6078,61.6,61.6,18265.0
2016-01-04 09:30:00,79.19,79.19,79.02,79.04,97609.0,61.7638,61.7638,61.6312,61.6468,97609.0
2016-01-04 09:35:00,79.03,79.05,78.99,78.99,11785.0,61.639,61.6546,61.6078,61.6078,11785.0
2016-01-04 09:40:00,79.04,79.05,78.99,78.99,3376.0,61.6468,61.6546,61.6078,61.6078,3376.0
2016-01-04 09:45:00,79.04,79.05,78.95,78.95,6872.0,61.6468,61.6546,61.5766,61.5766,6872.0
2016-01-04 09:50:00,79.01,79.01,78.97,78.99,20511.0,61.6234,61.6234,61.5922,61.6078,20511.0
2016-01-04 09:55:00,78.99,79.01,78.98,78.99,12871.0,61.6078,61.6234,61.6,61.6078,12871.0
2016-01-04 10:00:00,78.98,79.01,78.98,78.98,13422.0,61.6,61.6234,61.6,61.6,13422.0
2016-01-04 10:05:00,78.98,78.99,78.98,78.98,3397.0,61.6,61.6078,61.6,61.6,3397.0
2016-01-04 10:10:00,78.98,79.01,78.98,78.99,17337.0,61.6,61.6234,61.6,61.6078,17337.0
2016-01-04 10:15:00,78.98,78.99,78.97,78.97,29086.0,61.6,61.6078,61.5922,61.5922,29086.0
2016-01-04 10:20:00,78.98,79.0,78.97,78.99,35972.0,61.6,61.6156,61.5922,61.6078,35972.0
2016-01-04 10:25:00,79.0,79.0,78.98,78.99,1834.0,61.6156,61.6156,61.6,61.6078,1834.0
2016-01-04 10:30:00,78.98,79.0,78.98,78.99,33349.0,61.6,61.6156,61.6,61.6078,33349.0
2016-01-04 10:35:00,79.0,79.0,78.99,78.99,12806.0,61.6156,61.6156,61.6078,61.6078,12806.0
2016-01-04 10:40:00,78.99,79.02,78.99,79.01,12468.0,61.6078,61.6312,61.6078,61.6234,12468.0
2016-01-04 10:45:00,79.02,79.02,79.01,79.01,1831.0,61.6312,61.6312,61.6234,61.6234,1831.0
2016-01-04 10:50:00,79.01,79.02,79.01,79.01,12177.0,61.6234,61.6312,61.6234,61.6234,12177.0
2016-01-04 10:55:00,79.01,79.02,79.0,79.01,22619.0,61.6234,61.6312,61.6156,61.6234,22619.0
2016-01-04 11:00:00,79.0,79.01,79.0,79.01,4009.0,61.6156,61.6234,61.6156,61.6234,4009.0
2016-01-04 11:05:00,79.01,79.01,79.0,79.01,21786.0,61.6234,61.6234,61.6156,61.6234,21786.0
2016-01-04 11:10:00,79.01,79.01,79.0,79.0,11990.0,61.6234,61.6234,61.6156,61.6156,11990.0
2016-01-04 11:15:00,79.0,79.01,78.99,78.99,7704.0,61.6156,61.6234,61.6078,61.6078,7704.0
2016-01-04 11:20:00,78.99,78.99,78.98,78.99,2074.0,61.6078,61.6078,61.6,61.6078,2074.0
2016-01-04 11:25:00,78.98,79.03,78.98,78.99,57978.0,61.6,61.639,61.6,61.6078,57978.0
2016-01-04 11:30:00,78.99,79.02,78.99,79.01,11743.0,61.6078,61.6312,61.6078,61.6234,11743.0
2016-01-04 11:35:00,79.0,79.01,78.99,79.0,2456.0,61.6156,61.6234,61.6078,61.6156,2456.0
2016-01-04 11:40:00,78.99,79.0,78.98,78.98,3902.0,61.6078,61.6156,61.6,61.6,3902.0
2016-01-04 11:45:00,78.98,79.02,78.98,79.0,42729.0,61.6,61.6312,61.6,61.6156,42729.0
2016-01-04 11:50:00,79.0,79.0,78.99,78.99,6423.0,61.6156,61.6156,61.6078,61.6078,6423.0
2016-01-04 11:55:00,78.99,79.0,78.99,78.99,2353.0,61.6078,61.6156,61.6078,61.6078,2353.0
2016-01-04 12:00:00,78.99,79.0,78.99,78.99,3083.0,61.6078,61.6156,61.6078,61.6078,3083.0
2016-01-04 12:05:00,79.0,79.0,78.99,79.0,2608.0,61.6156,61.6156,61.6078,61.6156,2608.0
2016-01-04 12:10:00,79.0,79.0,78.99,78.99,9153.0,61.6156,61.6156,61.6078,61.6078,9153.0
2016-01-04 12:15:00,78.99,79.0,78.99,78.99,3355.0,61.6078,61.6156,61.6078,61.6078,3355.0
2016-01-04 12:20:00,78.99,79.0,78.99,79.0,3456.0,61.6078,61.6156,61.6078,61.6156,3456.0
2016-01-04 12:25:00,79.0,79.0,78.99,78.99,1798.0,61.6156,61.6156,61.6078,61.6078,1798.0
2016-01-04 12:30:00,79.0,79.0,78.99,78.99,992.0,61.6156,61.6156,61.6078,61.6078,992.0
2016-01-04 12:35:00,79.0,79.0,78.99,79.0,2080.0,61.6156,61.6156,61.6078,61.6156,2080.0
2016-01-04 12:40:00,79.0,79.0,78.99,78.99,2637.0,61.6156,61.6156,61.6078,61.6078,2637.0
2016-01-04 12:45:00,78.99,79.0,78.99,79.0,10948.0,61.6078,61.6156,61.6078,61.6156,10948.0
2016-01-04 12:50:00,78.99,79.0,78.98,78.99,13864.0,61.6078,61.6156,61.6,61.6078,13864.0
2016-01-04 12:55:00,78.98,78.98,78.97,78.97,1374.0,61.6,61.6,61.5922,61.5922,1374.0
2016-01-04 13:00:00,78.97,78.98,78.97,78.97,6811.0,61.5922,61.6,61.5922,61.5922,6811.0
2016-01-04 13:05:00,78.98,78.98,78.97,78.97,6904.0,61.6,61.6,61.5922,61.5922,6904.0
2016-01-04 13:10:00,78.98,78.98,78.97,78.98,4793.0,61.6,61.6,61.5922,61.6,4793.0
2016-01-04 13:15:00,78.97,78.99,78.97,78.99,14928.0,61.5922,61.6078,61.5922,61.6078,14928.0
2016-01-04 13:20:00,78.99,79.01,78.98,79.01,7076.0,61.6078,61.6234,61.6,61.6234,7076.0
2016-01-04 13:25:00,79.01,79.01,79.0,79.01,4133.0,61.6234,61.6234,61.6156,61.6234,4133.0
2016-01-04 13:30:00,79.01,79.01,79.0,79.01,5946.0,61.6234,61.6234,61.6156,61.6234,5946.0
2016-01-04 13:35:00,79.01,79.01,78.97,78.97,15132.0,61.6234,61.6234,61.5922,61.5922,15132.0
2016-01-04 13:40:00,78.97,78.98,78.96,78.96,5586.0,61.5922,61.6,61.5844,61.5844,5586.0
2016-01-04 13:45:00,78.96,78.98,78.96,78.97,10051.0,61.5844,61.6,61.5844,61.5922,10051.0
2016-01-04 13:50:00,78.96,78.98,78.96,78.97,3021.0,61.5844,61.6,61.5844,61.5922,3021.0
2016-01-04 13:55:00,78.96,78.97,78.96,78.96,3911.0,61.5844,61.5922,61.5844,61.5844,3911.0
2016-01-04 14:00:00,78.97,78.97,78.96,78.96,3362.0,61.5922,61.5922,61.5844,61.5844,3362.0
2016-01-04 14:05:00,78.96,78.98,78.96,78.98,11410.0,61.5844,61.6,61.5844,61.6,11410.0
2016-01-04 14:10:00,78.97,78.98,78.97,78.98,1955.0,61.5922,61.6,61.5922,61.6,1955.0
2016-01-04 14:15:00,78.97,78.99,78.97,78.99,5381.0,61.5922,61.6078,61.5922,61.6078,5381.0
2016-01-04 14:20:00,78.98,78.99,78.98,78.98,4828.0,61.6,61.6078,61.6,61.6,4828.0
2016-01-04 14:25:00,78.98,78.99,78.95,78.95,17554.0,61.6,61.6078,61.5766,61.5766,17554.0
2016-01-04 14:30:00,78.96,78.96,78.95,78.96,2916.0,61.5844,61.5844,61.5766,61.5844,2916.0
2016-01-04 14:35:00,78.96,78.96,78.95,78.95,5523.0,61.5844,61.5844,61.5766,61.5766,5523.0
2016-01-04 14:40:00,78.96,78.97,78.94,78.96,7335.0,61.5844,61.5922,61.5688,61.5844,7335.0
2016-01-04 14:45:00,78.96,78.97,78.95,78.95,3841.0,61.5844,61.5922,61.5766,61.5766,3841.0
2016-01-04 14:50:00,78.95,78.97,78.95,78.96,6441.0,61.5766,61.5922,61.5766,61.5844,6441.0
2016-01-04 14:55:00,78.96,78.97,78.96,78.96,3875.0,61.5844,61.5922,61.5844,61.5844,3875.0
2016-01-04 15:00:00,78.96,78.98,78.95,78.95,99439.0,61.5844,61.6,61.5766,61.5766,99439.0
2016-01-04 15:05:00,78.95,78.98,78.95,78.97,50557.0,61.5766,61.6,61.5766,61.5922,50557.0
2016-01-04 15:10:00,78.97,78.97,78.96,78.96,18090.0,61.5922,61.5922,61.5844,61.5844,18090.0
2016-01-04 15:15:00,78.96,78.97,78.96,78.96,13953.0,61.5844,61.5922,61.5844,61.5844,13953.0
2016-01-04 15:20:00,78.96,78.97,78.94,78.95,3851.0,61.5844,61.5922,61.5688,61.5766,3851.0
2016-01-04 15:25:00,78.94,78.95,78.94,78.95,1555.0,61.5688,61.5766,61.5688,61.5766,1555.0
2016-01-04 15:30:00,78.95,78.95,78.94,78.95,6211.0,61.5766,61.5766,61.5688,61.5766,6211.0
2016-01-04 15:35:00,78.94,78.95,78.94,78.94,9381.0,61.5688,61.5766,61.5688,61.5688,9381.0
2016-01-04 15:40:00,78.94,78.95,78.94,78.94,9642.0,61.5688,61.5766,61.5688,61.5688,9642.0
2016-01-04 15:45:00,78.94,78.96,78.94,78.95,25302.0,61.5688,61.5844,61.5688,61.5766,25302.0
2016-01-04 15:50:00,78.94,78.95,78.93,78.94,26148.0,61.5688,61.5766,61.561,61.5688,26148.0
2016-01-04 15:55:00,78.94,78.95,78.93,78.94,67234.0,61.5688,61.5766,61.561,61.5688,67234.0
2016-01-05 09:30:00,79.03,79.03,78.91,78.94,49181.0,61.639,61.639,61.5454,61.5688,49181.0
2016-01-05 09:35:00,78.93,78.97,78.92,78.93,4142.0,61.561,61.5922,61.5532,61.561,4142.0
2016-01-05 09:40:00,78.94,78.97,78.92,78.93,885.0,61.5688,61.5922,61.5532,61.561,885.0
2016-01-05 09:45:00,78.92,78.96,78.92,78.94,3095.0,61.5532,61.5844,61.5532,61.5688,3095.0
2016-01-05 09:50:00,78.95,78.95,78.92,78.93,2806.0,61.5766,61.5766,61.5532,61.561,2806.0
2016-01-05 09:55:00,78.93,78.95,78.92,78.95,1616.0,61.561,61.5766,61.5532,61.5766,1616.0
2016-01-05 10:00:00,78.95,78.95,78.94,78.95,810.0,61.5766,61.5766,61.5688,61.5766,810.0
2016-01-05 10:05:00,78.95,78.96,78.94,78.95,2200.0,61.5766,61.5844,61.5688,61.5766,2200.0
2016-01-05 10:10:00,78.95,78.96,78.94,78.94,8601.0,61.5766,61.5844,61.5688,61.5688,8601.0
2016-01-05 10:15:00,78.95,78.95,78.94,78.95,5479.0,61.5766,61.5766,61.5688,61.5766,5479.0
2016-01-05 10:20:00,78.95,78.95,78.94,78.95,5454.0,61.5766,61.5766,61.5688,61.5766,5454.0
2016-01-05 10:25:00,78.94,78.99,78.94,78.98,51483.0,61.5688,61.6078,61.5688,61.6,51483.0
2016-01-05 10:30:00,78.96,78.99,78.94,78.98,75027.0,61.5844,61.6078,61.5688,61.6,75027.0
2016-01-05 10:35:00,78.98,78.98,78.94,78.95,25731.0,61.6,61.6,61.5688,61.5766,25731.0
2016-01-05 10:40:00,78.95,78.98,78.94,78.97,77079.0,61.5766,61.6,61.5688,61.5922,77079.0
2016-01-05 10:45:00,78.97,78.98,78.96,78.96,40064.0,61.5922,61.6,61.5844,61.5844,40064.0
2016-01-05 10:50:00,78.96,78.97,78.94,78.94,20193.0,61.5844,61.5922,61.5688,61.5688,20193.0
2016-01-05 10:55:00,78.94,78.97,78.94,78.95,31801.0,61.5688,61.5922,61.5688,61.5766,31801.0
2016-01-05 11:00:00,78.95,78.96,78.95,78.96,5762.0,61.5766,61.5844,61.5766,61.5844,5762.0
2016-01-05 11:05:00,78.96,78.96,78.95,78.95,5929.0,61.5844,61.5844,61.5766,61.5766,5929.0
2016-01-05 11:10:00,78.96,78.96,78.95,78.96,4357.0,61.5844,61.5844,61.5766,61.5844,4357.0
2016-01-05 11:15:00,78.95,78.98,78.95,78.97,21738.0,61.5766,61.6,61.5766,61.5922,21738.0
2016-01-05 11:20:00,78.98,78.98,78.97,78.98,1204.0,61.6,61.6,61.5922,61.6,1204.0
2016-01-05 11:25:00,78.98,78.98,78.97,78.97,1430.0,61.6,61.6,61.5922,61.5922,1430.0
2016-01-05 11:30:00,78.98,78.98,78.97,78.98,7058.0,61.6,61.6,61.5922,61.6,7058.0
2016-01-05 11:35:00,78.97,78.98,78.95,78.97,74823.0,61.5922,61.6,61.5766,61.5922,74823.0
2016-01-05 11:40:00,78.98,78.98,78.97,78.97,3289.0,61.6,61.6,61.5922,61.5922,3289.0
2016-01-05 11:45:00,78.97,78.98,78.97,78.98,5370.0,61.5922,61.6,61.5922,61.6,5370.0
2016-01-05 11:50:00,78.97,78.98,78.97,78.98,4028.0,61.5922,61.6,61.5922,61.6,4028.0
2016-01-05 11:55:00,78.98,79.0,78.97,78.98,31537.0,61.6,61.6156,61.5922,61.6,31537.0
2016-01-05 12:00:00,78.97,78.99,78.97,78.98,7932.0,61.5922,61.6078,61.5922,61.6,7932.0
2016-01-05 12:05:00,78.99,78.99,78.96,78.97,28979.0,61.6078,61.6078,61.5844,61.5922,28979.0
2016-01-05 12:10:00,78.97,78.98,78.97,78.97,4328.0,61.5922,61.6,61.5922,61.5922,4328.0
2016-01-05 12:15:00,78.98,78.98,78.97,78.98,6030.0,61.6,61.6,61.5922,61.6,6030.0
2016-01-05 12:20:00,78.98,78.99,78.97,78.97,5088.0,61.6,61.6078,61.5922,61.5922,5088.0
2016-01-05 12:25:00,78.97,78.99,78.97,78.98,29049.0,61.5922,61.6078,61.5922,61.6,29049.0
2016-01-05 12:30:00,78.98,78.98,78.97,78.98,1524.0,61.6,61.6,61.5922,61.6,1524.0
2016-01-05 12:35:00,78.97,78.98,78.97,78.98,2483.0,61.5922,61.6,61.5922,61.6,2483.0
2016-01-05 12:40:00,78.97,78.98,78.97,78.97,6361.0,61.5922,61.6,61.5922,61.5922,6361.0
2016-01-05 12:45:00,78.98,78.98,78.97,78.98,1847.0,61.6,61.6,61.5922,61.6,1847.0
2016-01-05 12:50:00,78.99,79.0,78.97,78.97,8706.0,61.6078,61.6156,61.5922,61.5922,8706.0
2016-01-05 12:55:00,78.97,78.99,78.96,78.96,52015.0,61.5922,61.6078,61.5844,61.5844,52015.0
2016-01-05 13:00:00,78.96,78.98,78.95,78.98,37647.0,61.5844,61.6,61.5766,61.6,37647.0
2016-01-05 13:05:00,78.96,78.98,78.96,78.97,5273.0,61.5844,61.6,61.5844,61.5922,5273.0
2016-01-05 13:10:00,78.97,78.97,78.96,78.97,1963.0,61.5922,61.5922,61.5844,61.5922,1963.0
2016-01-05 13:15:00,78.97,78.99,78.96,78.98,13553.0,61.5922,61.6078,61.5844,61.6,13553.0
2016-01-05 13:20:00,78.98,78.99,78.97,78.98,2119.0,61.6,61.6078,61.5922,61.6,2119.0
2016-01-05 13:25:00,78.99,78.99,78.96,78.98,36398.0,61.6078,61.6078,61.5844,61.6,36398.0
2016-01-05 13:30:00,78.98,78.98,78.97,78.97,1998.0,61.6,61.6,61.5922,61.5922,1998.0
2016-01-05 13:35:00,78.97,78.98,78.97,78.98,6985.0,61.5922,61.6,61.5922,61.6,6985.0
2016-01-05 13:40:00,78.98,78.98,78.97,78.97,4312.0,61.6,61.6,61.5922,61.5922,4312.0
2016-01-05 13:45:00,78.97,78.98,78.97,78.97,2988.0,61.5922,61.6,61.5922,61.5922,2988.0
2016-01-05 13:50:00,78.97,78.98,78.97,78.98,4485.0,61.5922,61.6,61.5922,61.6,4485.0
2016-01-05 13:55:00,78.98,78.99,78.96,78.98,9512.0,61.6,61.6078,61.5844,61.6,9512.0
2016-01-05 14:00:00,78.97,78.98,78.97,78.97,1506.0,61.5922,61.6,61.5922,61.5922,1506.0
2016-01-05 14:05:00,78.97,78.98,78.96,78.96,7853.0,61.5922,61.6,61.5844,61.5844,7853.0
2016-01-05 14:10:00,78.97,78.98,78.96,78.98,3862.0,61.5922,61.6,61.5844,61.6,3862.0
2016-01-05 14:15:00,78.97,78.98,78.96,78.96,5446.0,61.5922,61.6,61.5844,61.5844,5446.0
2016-01-05 14:20:00,78.97,78.98,78.96,78.96,12205.0,61.5922,61.6,61.5844,61.5844,12205.0
2016-01-05 14:25:00,78.97,78.97,78.96,78.96,3621.0,61.5922,61.5922,61.5844,61.5844,3621.0
2016-01-05 14:30:00,78.97,78.97,78.96,78.96,1385.0,61.5922,61.5922,61.5844,61.5844,1385.0
2016-01-05 14:35:00,78.97,78.97,78.96,78.97,6894.0,61.5922,61.5922,61.5844,61.5922,6894.0
2016-01-05 14:40:00,78.97,78.99,78.96,78.99,6934.0,61.5922,61.6078,61.5844,61.6078,6934.0
2016-01-05 14:45:00,78.99,78.99,78.97,78.98,5869.0,61.6078,61.6078,61.5922,61.6,5869.0
2016-01-05 14:50:00,78.98,78.99,78.97,78.98,18545.0,61.6,61.6078,61.5922,61.6,18545.0
2016-01-05 14:55:00,78.98,78.99,78.97,78.98,9223.0,61.6,61.6078,61.5922,61.6,9223.0
2016-01-05 15:00:00,78.98,78.99,78.97,78.97,1899.0,61.6,61.6078,61.5922,61.5922,1899.0
2016-01-05 15:05:00,78.98,78.99,78.97,78.98,1131.0,61.6,61.6078,61.5922,61.6,1131.0
2016-01-05 15:10:00,78.97,78.99,78.97,78.98,7328.0,61.5922,61.6078,61.5922,61.6,7328.0
2016-01-05 15:15:00,78.97,78.99,78.97,78.99,5199.0,61.5922,61.6078,61.5922,61.6078,5199.0
2016-01-05 15:20:00,78.98,78.98,78.97,78.97,6859.0,61.6,61.6,61.5922,61.5922,6859.0
2016-01-05 15:25:00,78.98,78.99,78.97,78.98,8469.0,61.6,61.6078,61.5922,61.6,8469.0
2016-01-05 15:30:00,78.97,78.98,78.97,78.98,2959.0,61.5922,61.6,61.5922,61.6,2959.0
2016-01-05 15:35:00,78.98,78.98,78.96,78.97,38948.0,61.6,61.6,61.5844,61.5922,38948.0
2016-01-05 15:40:00,78.97,78.97,78.95,78.96,31751.0,61.5922,61.5922,61.5766,61.5844,31751.0
2016-01-05 15:45:00,78.95,78.97,78.95,78.96,20855.0,61.5766,61.5922,61.5766,61.5844,20855.0
2016-01-05 15:50:00,78.95,78.96,78.94,78.95,30384.0,61.5766,61.5844,61.5688,61.5766,30384.0
2016-01-05 15:55:00,78.95,78.95,78.94,78.95,40604.0,61.5766,61.5766,61.5688,61.5766,40604.0
2016-01-06 09:30:00,78.99,79.07,78.95,79.02,21286.0,61.6078,61.6702,61.5766,61.6312,21286.0
2016-01-06 09:35:00,78.99,79.03,78.96,79.01,14828.0,61.6078,61.639,61.5844,61.6234,14828.0
2016-01-06 09:40:00,79.01,79.03,78.99,79.03,8378.0,61.6234,61.639,61.6078,61.639,8378.0
2016-01-06 09:45:00,79.02,79.03,79.02,79.02,5371.0,61.6312,61.639,61.6312,61.6312,5371.0
2016-01-06 09:50:00,79.03,79.03,79.02,79.02,1328.0,61.639,61.639,61.6312,61.6312,1328.0
2016-01-06 09:55:00,79.03,79.03,79.02,79.02,12640.0,61.639,61.639,61.6312,61.6312,12640.0
2016-01-06 10:00:00,79.02,79.03,78.98,78.98,3625.0,61.6312,61.639,61.6,61.6,3625.0
2016-01-06 10:05:00,78.99,79.02,78.98,78.99,19069.0,61.6078,61.6312,61.6,61.6078,19069.0
2016-01-06 10:10:00,78.99,79.0,78.99,79.0,5289.0,61.6078,61.6156,61.6078,61.6156,5289.0
2016-01-06 10:15:00,79.0,79.0,78.99,79.0,6477.0,61.6156,61.6156,61.6078,61.6156,6477.0
2016-01-06 10:20:00,79.0,79.0,78.98,79.0,7625.0,61.6156,61.6156,61.6,61.6156,7625.0
2016-01-06 10:25:00,78.98,79.0,78.97,78.98,3897.0,61.6,61.6156,61.5922,61.6,3897.0
2016-01-06 10:30:00,78.98,78.99,78.97,78.99,6956.0,61.6,61.6078,61.5922,61.6078,6956.0
2016-01-06 10:35:00,78.98,78.99,78.95,78.96,4104.0,61.6,61.6078,61.5766,61.5844,4104.0
2016-01-06 10:40:00,78.96,78.99,78.96,78.99,6637.0,61.5844,61.6078,61.5844,61.6078,6637.0
2016-01-06 10:45:00,78.99,78.99,78.98,78.99,10646.0,61.6078,61.6078,61.6,61.6078,10646.0
2016-01-06 10:50:00,78.99,78.99,78.98,78.99,7076.0,61.6078,61.6078,61.6,61.6078,7076.0
2016-01-06 10:55:00,78.99,79.0,78.98,79.0,31916.0,61.6078,61.6156,61.6,61.6156,31916.0
2016-01-06 11:00:00,79.0,79.0,78.98,78.99,5509.0,61.6156,61.6156,61.6,61.6078,5509.0
2016-01-06 11:05:00,78.98,78.99,78.96,78.98,42443.0,61.6,61.6078,61.5844,61.6,42443.0
2016-01-06 11:10:00,78.97,79.0,78.97,78.99,13442.0,61.5922,61.6156,61.5922,61.6078,13442.0
2016-01-06 11:15:00,78.99,79.0,78.98,78.99,7479.0,61.6078,61.6156,61.6,61.6078,7479.0
2016-01-06 11:20:00,78.99,79.0,78.98,78.98,3838.0,61.6078,61.6156,61.6,61.6,3838.0
2016-01-06 11:25:00,79.0,79.0,78.98,78.99,5694.0,61.6156,61.6156,61.6,61.6078,5694.0
2016-01-06 11:30:00,78.99,79.0,78.98,79.0,2056.0,61.6078,61.6156,61.6,61.6156,2056.0
2016-01-06 11:35:00,79.0,79.0,78.99,79.0,8802.0,61.6156,61.6156,61.6078,61.6156,8802.0
2016-01-06 11:40:00,79.0,79.0,78.99,79.0,3527.0,61.6156,61.6156,61.6078,61.6156,3527.0
2016-01-06 11:45:00,79.0,79.0,78.99,78.99,5492.0,61.6156,61.6156,61.6078,61.6078,5492.0
2016-01-06 11:50:00,78.99,79.0,78.99,79.0,13396.0,61.6078,61.6156,61.6078,61.6156,13396.0
2016-01-06 11:55:00,79.0,79.0,78.99,78.99,6804.0,61.6156,61.6156,61.6078,61.6078,6804.0
2016-01-06 12:00:00,78.99,79.0,78.99,79.0,5415.0,61.6078,61.6156,61.6078,61.6156,5415.0
2016-01-06 12:05:00,79.0,79.0,78.99,79.0,2984.0,61.6156,61.6156,61.6078,61.6156,2984.0
2016-01-06 12:10:00,78.99,79.0,78.99,78.99,5777.0,61.6078,61.6156,61.6078,61.6078,5777.0
2016-01-06 12:15:00,79.0,79.0,78.99,79.0,1066.0,61.6156,61.6156,61.6078,61.6156,1066.0
2016-01-06 12:20:00,79.0,79.0,78.99,78.99,4038.0,61.6156,61.6156,61.6078,61.6078,4038.0
2016-01-06 12:25:00,78.99,79.0,78.99,79.0,1076.0,61.6078,61.6156,61.6078,61.6156,1076.0
2016-01-06 12:30:00,79.0,79.0,78.99,79.0,1475.0,61.6156,61.6156,61.6078,61.6156,1475.0
2016-01-06 12:35:00,79.0,79.0,78.99,79.0,3203.0,61.6156,61.6156,61.6078,61.6156,3203.0
2016-01-06 12:40:00,79.0,79.0,78.99,79.0,1429.0,61.6156,61.6156,61.6078,61.6156,1429.0
2016-01-06 12:45:00,78.99,79.0,78.99,78.99,3630.0,61.6078,61.6156,61.6078,61.6078,3630.0
2016-01-06 12:50:00,78.99,79.0,78.99,79.0,5002.0,61.6078,61.6156,61.6078,61.6156,5002.0
2016-01-06 12:55:00,78.99,79.0,78.99,78.99,2970.0,61.6078,61.6156,61.6078,61.6078,2970.0
2016-01-06 13:00:00,79.0,79.0,78.99,78.99,2460.0,61.6156,61.6156,61.6078,61.6078,2460.0
2016-01-06 13:05:00,78.99,79.0,78.98,78.98,16965.0,61.6078,61.6156,61.6,61.6,16965.0
2016-01-06 13:10:00,78.99,79.0,78.99,78.99,2076.0,61.6078,61.6156,61.6078,61.6078,2076.0
2016-01-06 13:15:00,79.0,79.0,78.99,78.99,1493.0,61.6156,61.6156,61.6078,61.6078,1493.0
2016-01-06 13:20:00,78.99,79.0,78.99,79.0,7168.0,61.6078,61.6156,61.6078,61.6156,7168.0
2016-01-06 13:25:00,78.99,79.0,78.98,78.98,2833.0,61.6078,61.6156,61.6,61.6,2833.0
2016-01-06 13:30:00,78.98,78.99,78.97,78.97,2999.0,61.6,61.6078,61.5922,61.5922,2999.0
2016-01-06 13:35:00,78.97,78.98,78.97,78.97,7446.0,61.5922,61.6,61.5922,61.5922,7446.0
2016-01-06 13:40:00,78.98,78.98,78.97,78.98,9642.0,61.6,61.6,61.5922,61.6,9642.0
2016-01-06 13:45:00,78.97,78.98,78.97,78.98,12498.0,61.5922,61.6,61.5922,61.6,12498.0
2016-01-06 13:50:00,78.98,78.99,78.97,78.98,9957.0,61.6,61.6078,61.5922,61.6,9957.0
2016-01-06 13:55:00,78.98,78.99,78.98,78.98,14689.0,61.6,61.6078,61.6,61.6,14689.0
2016-01-06 14:00:00,78.98,79.0,78.98,79.0,16860.0,61.6,61.6156,61.6,61.6156,16860.0
2016-01-06 14:05:00,78.99,79.0,78.98,78.99,29451.0,61.6078,61.6156,61.6,61.6078,29451.0
2016-01-06 14:10:00,78.98,78.99,78.98,78.98,5285.0,61.6,61.6078,61.6,61.6,5285.0
2016-01-06 14:15:00,78.98,78.99,78.98,78.99,2986.0,61.6,61.6078,61.6,61.6078,2986.0
2016-01-06 14:20:00,78.98,78.99,78.98,78.98,14341.0,61.6,61.6078,61.6,61.6,14341.0
2016-01-06 14:25:00,78.98,78.99,78.98,78.98,2471.0,61.6,61.6078,61.6,61.6,2471.0
2016-01-06 14:30:00,78.99,79.0,78.98,79.0,10437.0,61.6078,61.6156,61.6,61.6156,10437.0
2016-01-06 14:35:00,78.99,79.0,78.99,79.0,1854.0,61.6078,61.6156,61.6078,61.6156,1854.0
2016-01-06 14:40:00,79.0,79.01,78.99,79.01,8264.0,61.6156,61.6234,61.6078,61.6234,8264.0
2016-01-06 14:45:00,79.0,79.01,79.0,79.01,2938.0,61.6156,61.6234,61.6156,61.6234,2938.0
2016-01-06 14:50:00,79.01,79.01,79.0,79.01,1470.0,61.6234,61.6234,61.6156,61.6234,1470.0
2016-01-06 14:55:00,79.01,79.01,79.0,79.01,4013.0,61.6234,61.6234,61.6156,61.6234,4013.0
2016-01-06 15:00:00,79.01,79.02,79.0,79.02,6883.0,61.6234,61.6312,61.6156,61.6312,6883.0
2016-01-06 15:05:00,79.02,79.02,79.01,79.02,5390.0,61.6312,61.6312,61.6234,61.6312,5390.0
2016-01-06 15:10:00,79.02,79.02,79.01,79.02,8682.0,61.6312,61.6312,61.6234,61.6312,8682.0
2016-01-06 15:15:00,79.02,79.02,79.01,79.02,6432.0,61.6312,61.6312,61.6234,61.6312,6432.0
2016-01-06 15:20:00,79.01,79.02,78.98,79.0,290115.0,61.6234,61.6312,61.6,61.6156,290115.0
2016-01-06 15:25:00,79.0,79.0,78.98,78.99,80046.0,61.6156,61.6156,61.6,61.6078,80046.0
2016-01-06 15:30:00,79.0,79.0,78.99,78.99,4314.0,61.6156,61.6156,61.6078,61.6078,4314.0
2016-01-06 15:35:00,79.0,79.0,78.98,78.99,39817.0,61.6156,61.6156,61.6,61.6078,39817.0
2016-01-06 15:40:00,78.98,78.99,78.98,78.99,5058.0,61.6,61.6078,61.6,61.6078,5058.0
2016-01-06 15:45:00,78.99,78.99,78.98,78.98,5603.0,61.6078,61.6078,61.6,61.6,5603.0
2016-01-06 15:50:00,78.98,78.99,78.98,78.99,15462.0,61.6,61.6078,61.6,61.6078,15462.0
2016-01-06 15:55:00,78.98,78.99,78.96,78.97,68046.0,61.6,61.6078,61.5844,61.5922,68046.0
2016-01-07 09:30:00,79.05,79.05,78.99,79.01,31608.0,61.6546,61.6546,61.6078,61.6234,31608.0
2016-01-07 09:35:00,79.02,79.03,79.0,79.02,8802.0,61.6312,61.639,61.6156,61.6312,8802.0
2016-01-07 09:40:00,79.01,79.02,78.98,78.99,32022.0,61.6234,61.6312,61.6,61.6078,32022.0
2016-01-07 09:45:00,78.98,79.0,78.98,78.98,34957.0,61.6,61.6156,61.6,61.6,34957.0
2016-01-07 09:50:00,78.98,78.99,78.97,78.99,7026.0,61.6,61.6078,61.5922,61.6078,7026.0
2016-01-07 09:55:00,78.99,78.99,78.97,78.97,75896.0,61.6078,61.6078,61.5922,61.5922,75896.0
2016-01-07 10:00:00,78.96,79.0,78.96,79.0,7302.0,61.5844,61.6156,61.5844,61.6156,7302.0
2016-01-07 10:05:00,78.98,79.0,78.97,78.98,1363.0,61.6,61.6156,61.5922,61.6,1363.0
2016-01-07 10:10:00,78.98,78.99,78.97,78.97,10299.0,61.6,61.6078,61.5922,61.5922,10299.0
2016-01-07 10:15:00,78.98,78.99,78.97,78.99,33299.0,61.6,61.6078,61.5922,61.6078,33299.0
2016-01-07 10:20:00,78.99,78.99,78.98,78.99,7318.0,61.6078,61.6078,61.6,61.6078,7318.0
2016-01-07 10:25:00,78.99,79.01,78.98,79.0,11801.0,61.6078,61.6234,61.6,61.6156,11801.0
2016-01-07 10:30:00,79.0,79.0,78.99,79.0,11850.0,61.6156,61.6156,61.6078,61.6156,11850.0
2016-01-07 10:35:00,79.0,79.0,78.99,79.0,2223.0,61.6156,61.6156,61.6078,61.6156,2223.0
2016-01-07 10:40:00,79.0,79.0,78.97,78.98,18692.0,61.6156,61.6156,61.5922,61.6,18692.0
2016-01-07 10:45:00,78.98,79.0,78.95,78.97,40431.0,61.6,61.6156,61.5766,61.5922,40431.0
2016-01-07 10:50:00,78.98,78.99,78.97,78.98,18255.0,61.6,61.6078,61.5922,61.6,18255.0
2016-01-07 10:55:00,78.97,78.98,78.97,78.97,4127.0,61.5922,61.6,61.5922,61.5922,4127.0
2016-01-07 11:00:00,78.97,78.98,78.97,78.97,1793.0,61.5922,61.6,61.5922,61.5922,1793.0
2016-01-07 11:05:00,78.97,78.98,78.95,78.95,22323.0,61.5922,61.6,61.5766,61.5766,22323.0
2016-01-07 11:10:00,78.95,78.96,78.94,78.96,36923.0,61.5766,61.5844,61.5688,61.5844,36923.0
2016-01-07 11:15:00,78.96,78.96,78.94,78.96,8372.0,61.5844,61.5844,61.5688,61.5844,8372.0
2016-01-07 11:20:00,78.95,78.96,78.94,78.96,5247.0,61.5766,61.5844,61.5688,61.5844,5247.0
2016-01-07 11:25:00,78.97,78.97,78.96,78.97,6298.0,61.5922,61.5922,61.5844,61.5922,6298.0
2016-01-07 11:30:00,78.96,78.97,78.96,78.96,1353.0,61.5844,61.5922,61.5844,61.5844,1353.0
2016-01-07 11:35:00,78.97,78.99,78.96,78.98,14267.0,61.5922,61.6078,61.5844,61.6,14267.0
2016-01-07 11:40:00,78.98,78.99,78.98,78.99,5777.0,61.6,61.6078,61.6,61.6078,5777.0
2016-01-07 11:45:00,78.98,78.99,78.96,78.97,7965.0,61.6,61.6078,61.5844,61.5922,7965.0
2016-01-07 11:50:00,78.97,78.97,78.96,78.96,7853.0,61.5922,61.5922,61.5844,61.5844,7853.0
2016-01-07 11:55:00,78.96,78.97,78.96,78.96,6348.0,61.5844,61.5922,61.5844,61.5844,6348.0
2016-01-07 12:00:00,78.96,78.97,78.96,78.96,13389.0,61.5844,61.5922,61.5844,61.5844,13389.0
2016-01-07 12:05:00,78.97,78.99,78.96,78.98,6023.0,61.5922,61.6078,61.5844,61.6,6023.0
2016-01-07 12:10:00,78.99,78.99,78.97,78.98,5958.0,61.6078,61.6078,61.5922,61.6,5958.0
2016-01-07 12:15:00,78.98,79.0,78.97,78.99,14381.0,61.6,61.6156,61.5922,61.6078,14381.0
2016-01-07 12:20:00,79.0,79.0,78.99,78.99,4882.0,61.6156,61.6156,61.6078,61.6078,4882.0
2016-01-07 12:25:00,78.99,79.0,78.98,78.98,4237.0,61.6078,61.6156,61.6,61.6,4237.0
2016-01-07 12:30:00,78.98,78.99,78.98,78.98,5321.0,61.6,61.6078,61.6,61.6,5321.0
2016-01-07 12:35:00,78.99,78.99,78.98,78.98,1363.0,61.6078,61.6078,61.6,61.6,1363.0
2016-01-07 12:40:00,78.98,78.99,78.98,78.99,6236.0,61.6,61.6078,61.6,61.6078,6236.0
2016-01-07 12:45:00,78.98,78.99,78.98,78.99,6381.0,61.6,61.6078,61.6,61.6078,6381.0
2016-01-07 12:50:00,78.99,78.99,78.98,78.98,3360.0,61.6078,61.6078,61.6,61.6,3360.0
2016-01-07 12:55:00,78.98,78.99,78.98,78.98,2793.0,61.6,61.6078,61.6,61.6,2793.0
2016-01-07 13:00:00,78.98,78.99,78.98,78.98,3580.0,61.6,61.6078,61.6,61.6,3580.0
2016-01-07 13:05:00,78.98,78.99,78.98,78.98,1785.0,61.6,61.6078,61.6,61.6,1785.0
2016-01-07 13:10:00,78.98,78.99,78.98,78.98,1739.0,61.6,61.6078,61.6,61.6,1739.0
2016-01-07 13:15:00,78.98,78.98,78.97,78.97,1511.0,61.6,61.6,61.5922,61.5922,1511.0
2016-01-07 13:20:00,78.98,78.99,78.97,78.99,8188.0,61.6,61.6078,61.5922,61.6078,8188.0
2016-01-07 13:25:00,78.99,79.01,78.98,79.0,70295.0,61.6078,61.6234,61.6,61.6156,70295.0
2016-01-07 13:30:00,79.01,79.01,79.0,79.0,4878.0,61.6234,61.6234,61.6156,61.6156,4878.0
2016-01-07 13:35:00,79.0,79.0,78.99,79.0,6817.0,61.6156,61.6156,61.6078,61.6156,6817.0
2016-01-07 13:40:00,78.99,79.02,78.99,79.01,8724.0,61.6078,61.6312,61.6078,61.6234,8724.0
2016-01-07 13:45:00,79.0,79.01,79.0,79.01,8503.0,61.6156,61.6234,61.6156,61.6234,8503.0
2016-01-07 13:50:00,79.01,79.01,79.0,79.0,9233.0,61.6234,61.6234,61.6156,61.6156,9233.0
2016-01-07 13:55:00,79.01,79.01,78.98,78.99,118490.0,61.6234,61.6234,61.6,61.6078,118490.0
2016-01-07 14:00:00,78.99,79.0,78.99,79.0,17267.0,61.6078,61.6156,61.6078,61.6156,17267.0
2016-01-07 14:05:00,79.0,79.0,78.99,79.0,4159.0,61.6156,61.6156,61.6078,61.6156,4159.0
2016-01-07 14:10:00,78.99,79.0,78.99,78.99,5640.0,61.6078,61.6156,61.6078,61.6078,5640.0
2016-01-07 14:15:00,78.99,79.0,78.99,79.0,4324.0,61.6078,61.6156,61.6078,61.6156,4324.0
2016-01-07 14:20:00,78.99,79.0,78.99,79.0,3608.0,61.6078,61.6156,61.6078,61.6156,3608.0
2016-01-07 14:25:00,78.99,79.0,78.99,79.0,2064.0,61.6078,61.6156,61.6078,61.6156,2064.0
2016-01-07 14:30:00,78.99,79.0,78.99,79.0,12572.0,61.6078,61.6156,61.6078,61.6156,12572.0
2016-01-07 14:35:00,79.0,79.01,78.99,79.0,14616.0,61.6156,61.6234,61.6078,61.6156,14616.0
2016-01-07 14:40:00,79.0,79.01,79.0,79.0,1413.0,61.6156,61.6234,61.6156,61.6156,1413.0
2016-01-07 14:45:00,79.0,79.0,78.99,78.99,6558.0,61.6156,61.6156,61.6078,61.6078,6558.0
2016-01-07 14:50:00,78.99,79.0,78.99,79.0,7297.0,61.6078,61.6156,61.6078,61.6156,7297.0
2016-01-07 14:55:00,79.0,79.0,78.99,79.0,3188.0,61.6156,61.6156,61.6078,61.6156,3188.0
2016-01-07 15:00:00,79.0,79.01,78.99,79.01,6883.0,61.6156,61.6234,61.6078,61.6234,6883.0
2016-01-07 15:05:00,79.01,79.01,78.99,78.99,4332.0,61.6234,61.6234,61.6078,61.6078,4332.0
2016-01-07 15:10:00,79.0,79.0,78.99,78.99,13822.0,61.6156,61.6156,61.6078,61.6078,13822.0
2016-01-07 15:15:00,79.0,79.0,78.99,79.0,9104.0,61.6156,61.6156,61.6078,61.6156,9104.0
2016-01-07 15:20:00,79.0,79.01,78.99,79.01,13143.0,61.6156,61.6234,61.6078,61.6234,13143.0
2016-01-07 15:25:00,79.01,79.01,79.0,79.01,6161.0,61.6234,61.6234,61.6156,61.6234,6161.0
2016-01-07 15:30:00,79.01,79.01,79.0,79.01,10874.0,61.6234,61.6234,61.6156,61.6234,10874.0
2016-01-07 15:35:00,79.01,79.01,79.0,79.01,13552.0,61.6234,61.6234,61.6156,61.6234,13552.0
2016-01-07 15:40:00,79.01,79.02,79.0,79.02,21498.0,61.6234,61.6312,61.6156,61.6312,21498.0
2016-01-07 15:45:00,79.02,79.03,79.01,79.03,27757.0,61.6312,61.639,61.6234,61.639,27757.0
2016-01-07 15:50:00,79.02,79.02,78.99,79.02,35784.0,61.6312,61.6312,61.6078,61.6312,35784.0
2016-01-07 15:55:00,79.02,79.03,78.99,79.0,39619.0,61.6312,61.639,61.6078,61.6156,39619.0
2016-01-08 09:30:00,79.02,79.04,78.98,79.02,11205.0,61.6312,61.6468,61.6,61.6312,11205.0
2016-01-08 09:35:00,79.01,79.03,78.99,79.03,20338.0,61.6234,61.639,61.6078,61.639,20338.0
2016-01-08 09:40:00,79.02,79.03,79.0,79.02,2766.0,61.6312,61.639,61.6156,61.6312,2766.0
2016-01-08 09:45:00,79.02,79.04,79.02,79.03,3530.0,61.6312,61.6468,61.6312,61.639,3530.0
2016-01-08 09:50:00,79.01,79.04,79.01,79.03,1400.0,61.6234,61.6468,61.6234,61.639,1400.0
2016-01-08 09:55:00,79.03,79.04,79.02,79.02,3000.0,61.639,61.6468,61.6312,61.6312,3000.0
2016-01-08 10:00:00,79.03,79.04,79.02,79.03,19895.0,61.639,61.6468,61.6312,61.639,19895.0
2016-01-08 10:05:00,79.03,79.04,79.03,79.03,1191.0,61.639,61.6468,61.639,61.639,1191.0
2016-01-08 10:10:00,79.04,79.07,79.03,79.04,4577.0,61.6468,61.6702,61.639,61.6468,4577.0
2016-01-08 10:15:00,79.04,79.06,79.04,79.04,2924.0,61.6468,61.6624,61.6468,61.6468,2924.0
2016-01-08 10:20:00,79.05,79.05,79.02,79.03,6815.0,61.6546,61.6546,61.6312,61.639,6815.0
2016-01-08 10:25:00,79.03,79.04,79.03,79.03,6569.0,61.639,61.6468,61.639,61.639,6569.0
2016-01-08 10:30:00,79.03,79.04,79.03,79.03,3790.0,61.639,61.6468,61.639,61.639,3790.0
2016-01-08 10:35:00,79.03,79.04,79.03,79.04,4347.0,61.639,61.6468,61.639,61.6468,4347.0
2016-01-08 10:40:00,79.04,79.05,79.04,79.04,6105.0,61.6468,61.6546,61.6468,61.6468,6105.0
2016-01-08 10:45:00,79.04,79.05,79.04,79.05,3801.0,61.6468,61.6546,61.6468,61.6546,3801.0
2016-01-08 10:50:00,79.05,79.05,79.04,79.05,6379.0,61.6546,61.6546,61.6468,61.6546,6379.0
2016-01-08 10:55:00,79.04,79.05,79.04,79.04,2468.0,61.6468,61.6546,61.6468,61.6468,2468.0
2016-01-08 11:00:00,79.03,79.04,79.03,79.03,1565.0,61.639,61.6468,61.639,61.639,1565.0
2016-01-08 11:05:00,79.04,79.05,79.03,79.05,6755.0,61.6468,61.6546,61.639,61.6546,6755.0
2016-01-08 11:10:00,79.04,79.05,79.04,79.05,2213.0,61.6468,61.6546,61.6468,61.6546,2213.0
2016-01-08 11:15:00,79.05,79.06,79.04,79.06,7041.0,61.6546,61.6624,61.6468,61.6624,7041.0
2016-01-08 11:20:00,79.06,79.06,79.05,79.05,4025.0,61.6624,61.6624,61.6546,61.6546,4025.0
2016-01-08 11:25:00,79.05,79.07,79.05,79.07,7413.0,61.6546,61.6702,61.6546,61.6702,7413.0
2016-01-08 11:30:00,79.06,79.09,79.06,79.08,3371.0,61.6624,61.6858,61.6624,61.678,3371.0
2016-01-08 11:35:00,79.09,79.1,79.09,79.1,49261.0,61.6858,61.6936,61.6858,61.6936,49261.0
2016-01-08 11:40:00,79.1,79.1,79.07,79.08,33012.0,61.6936,61.6936,61.6702,61.678,33012.0
2016-01-08 11:45:00,79.07,79.08,79.07,79.08,10141.0,61.6702,61.678,61.6702,61.678,10141.0
2016-01-08 11:50:00,79.07,79.08,79.07,79.08,10967.0,61.6702,61.678,61.6702,61.678,10967.0
2016-01-08 11:55:00,79.08,79.09,79.07,79.08,13459.0,61.678,61.6858,61.6702,61.678,13459.0
2016-01-08 12:00:00,79.07,79.08,79.07,79.07,6833.0,61.6702,61.678,61.6702,61.6702,6833.0
2016-01-08 12:05:00,79.08,79.08,79.05,79.05,13724.0,61.678,61.678,61.6546,61.6546,13724.0
2016-01-08 12:10:00,79.05,79.05,79.03,79.03,6182.0,61.6546,61.6546,61.639,61.639,6182.0
2016-01-08 12:15:00,79.03,79.04,79.02,79.02,15187.0,61.639,61.6468,61.6312,61.6312,15187.0
2016-01-08 12:20:00,79.02,79.03,79.01,79.01,30850.0,61.6312,61.639,61.6234,61.6234,30850.0
2016-01-08 12:25:00,79.01,79.02,79.0,79.0,17504.0,61.6234,61.6312,61.6156,61.6156,17504.0
2016-01-08 12:30:00,79.01,79.01,79.0,79.0,11848.0,61.6234,61.6234,61.6156,61.6156,11848.0
2016-01-08 12:35:00,79.0,79.01,79.0,79.0,2250.0,61.6156,61.6234,61.6156,61.6156,2250.0
2016-01-08 12:40:00,79.0,79.05,79.0,79.04,25710.0,61.6156,61.6546,61.6156,61.6468,25710.0
2016-01-08 12:45:00,79.03,79.05,79.0,79.01,165505.0,61.639,61.6546,61.6156,61.6234,165505.0
2016-01-08 12:50:00,79.02,79.03,79.01,79.02,68850.0,61.6312,61.639,61.6234,61.6312,68850.0
2016-01-08 12:55:00,79.01,79.02,79.0,79.01,6890.0,61.6234,61.6312,61.6156,61.6234,6890.0
2016-01-08 13:00:00,79.0,79.01,79.0,79.0,4823.0,61.6156,61.6234,61.6156,61.6156,4823.0
2016-01-08 13:05:00,79.01,79.01,79.0,79.01,8060.0,61.6234,61.6234,61.6156,61.6234,8060.0
2016-01-08 13:10:00,79.01,79.02,79.0,79.02,30691.0,61.6234,61.6312,61.6156,61.6312,30691.0
2016-01-08 13:15:00,79.01,79.02,79.01,79.02,12204.0,61.6234,61.6312,61.6234,61.6312,12204.0
2016-01-08 13:20:00,79.02,79.02,79.01,79.01,2646.0,61.6312,61.6312,61.6234,61.6234,2646.0
2016-01-08 13:25:00,79.02,79.02,79.01,79.01,4877.0,61.6312,61.6312,61.6234,61.6234,4877.0
2016-01-08 13:30:00,79.02,79.02,79.01,79.02,2081.0,61.6312,61.6312,61.6234,61.6312,2081.0
2016-01-08 13:35:00,79.02,79.03,79.01,79.03,12874.0,61.6312,61.639,61.6234,61.639,12874.0
2016-01-08 13:40:00,79.03,79.03,79.02,79.02,4419.0,61.639,61.639,61.6312,61.6312,4419.0
2016-01-08 13:45:00,79.03,79.03,79.02,79.03,13320.0,61.639,61.639,61.6312,61.639,13320.0
2016-01-08 13:50:00,79.03,79.03,79.02,79.03,2412.0,61.639,61.639,61.6312,61.639,2412.0
2016-01-08 13:55:00,79.02,79.04,79.02,79.04,7413.0,61.6312,61.6468,61.6312,61.6468,7413.0
2016-01-08 14:00:00,79.04,79.04,79.03,79.04,3201.0,61.6468,61.6468,61.639,61.6468,3201.0
2016-01-08 14:05:00,79.03,79.04,79.03,79.03,9369.0,61.639,61.6468,61.639,61.639,9369.0
2016-01-08 14:10:00,79.03,79.04,79.03,79.03,3536.0,61.639,61.6468,61.639,61.639,3536.0
2016-01-08 14:15:00,79.04,79.04,79.03,79.03,6175.0,61.6468,61.6468,61.639,61.639,6175.0
2016-01-08 14:20:00,79.04,79.04,79.03,79.03,11833.0,61.6468,61.6468,61.639,61.639,11833.0
2016-01-08 14:25:00,79.03,79.04,79.02,79.04,16037.0,61.639,61.6468,61.6312,61.6468,16037.0
2016-01-08 14:30:00,79.04,79.04,79.03,79.04,8400.0,61.6468,61.6468,61.639,61.6468,8400.0
2016-01-08 14:35:00,79.04,79.04,79.03,79.04,4825.0,61.6468,61.6468,61.639,61.6468,4825.0
2016-01-08 14:40:00,79.04,79.04,79.03,79.04,3749.0,61.6468,61.6468,61.639,61.6468,3749.0
2016-01-08 14:45:00,79.04,79.05,79.03,79.04,5811.0,61.6468,61.6546,61.639,61.6468,5811.0
2016-01-08 14:50:00,79.05,79.05,79.03,79.03,18057.0,61.6546,61.6546,61.639,61.639,18057.0
2016-01-08 14:55:00,79.03,79.03,79.02,79.02,9114.0,61.639,61.639,61.6312,61.6312,9114.0
2016-01-08 15:00:00,79.02,79.03,79.02,79.02,10441.0,61.6312,61.639,61.6312,61.6312,10441.0
2016-01-08 15:05:00,79.02,79.03,79.02,79.02,5509.0,61.6312,61.639,61.6312,61.6312,5509.0
2016-01-08 15:10:00,79.03,79.03,79.02,79.03,13912.0,61.639,61.639,61.6312,61.639,13912.0
2016-01-08 15:15:00,79.02,79.03,79.02,79.02,5260.0,61.6312,61.639,61.6312,61.6312,5260.0
2016-01-08 15:20:00,79.03,79.03,79.02,79.03,4746.0,61.639,61.639,61.6312,61.639,4746.0
2016-01-08 15:25:00,79.03,79.03,79.02,79.02,9812.0,61.639,61.639,61.6312,61.6312,9812.0
2016-01-08 15:30:00,79.02,79.04,79.02,79.04,17529.0,61.6312,61.6468,61.6312,61.6468,17529.0
2016-01-08 15:35:00,79.04,79.04,79.03,79.03,2077.0,61.6468,61.6468,61.639,61.639,2077.0
2016-01-08 15:40:00,79.04,79.04,79.03,79.04,15731.0,61.6468,61.6468,61.639,61.6468,15731.0
2016-01-08 15:45:00,79.03,79.04,79.03,79.04,7682.0,61.639,61.6468,61.639,61.6468,7682.0
2016-01-08 15:50:00,79.03,79.04,79.0,79.03,47024.0,61.639,61.6468,61.6156,61.639,47024.0
2016-01-08 15:55:00,79.03,79.04,79.02,79.02,41255.0,61.639,61.6468,61.6312,61.6312,41255.0
2016-01-11 09:30:00,79.04,79.04,79.01,79.02,24619.0,61.6468,61.6468,61.6234,61.6312,24619.0
2016-01-11 09:35:00,79.01,79.03,79.01,79.01,3220.0,61.6234,61.639,61.6234,61.6234,3220.0
2016-01-11 09:40:00,79.01,79.04,79.01,79.02,19496.0,61.6234,61.6468,61.6234,61.6312,19496.0
2016-01-11 09:45:00,79.03,79.04,79.02,79.04,6488.0,61.639,61.6468,61.6312,61.6468,6488.0
2016-01-11 09:50:00,79.02,79.04,79.02,79.03,3962.0,61.6312,61.6468,61.6312,61.639,3962.0
2016-01-11 09:55:00,79.03,79.04,79.02,79.04,2718.0,61.639,61.6468,61.6312,61.6468,2718.0
2016-01-11 10:00:00,79.03,79.04,79.02,79.03,14228.0,61.639,61.6468,61.6312,61.639,14228.0
2016-01-11 10:05:00,79.04,79.05,79.03,79.05,3663.0,61.6468,61.6546,61.639,61.6546,3663.0
2016-01-11 10:10:00,79.05,79.05,79.04,79.05,1721.0,61.6546,61.6546,61.6468,61.6546,1721.0
2016-01-11 10:15:00,79.05,79.05,79.03,79.05,8304.0,61.6546,61.6546,61.639,61.6546,8304.0
2016-01-11 10:20:00,79.04,79.05,79.03,79.05,5258.0,61.6468,61.6546,61.639,61.6546,5258.0
2016-01-11 10:25:00,79.03,79.05,79.03,79.03,3870.0,61.639,61.6546,61.639,61.639,3870.0
2016-01-11 10:30:00,79.04,79.05,79.03,79.04,8041.0,61.6468,61.6546,61.639,61.6468,8041.0
2016-01-11 10:35:00,79.04,79.05,79.03,79.05,5315.0,61.6468,61.6546,61.639,61.6546,5315.0
2016-01-11 10:40:00,79.04,79.05,79.04,79.04,22534.0,61.6468,61.6546,61.6468,61.6468,22534.0
2016-01-11 10:45:00,79.05,79.05,79.04,79.05,4598.0,61.6546,61.6546,61.6468,61.6546,4598.0
2016-01-11 10:50:00,79.04,79.05,79.04,79.04,3458.0,61.6468,61.6546,61.6468,61.6468,3458.0
2016-01-11 10:55:00,79.05,79.06,79.04,79.06,3900.0,61.6546,61.6624,61.6468,61.6624,3900.0
2016-01-11 11:00:00,79.07,79.07,79.06,79.06,3209.0,61.6702,61.6702,61.6624,61.6624,3209.0
2016-01-11 11:05:00,79.07,79.08,79.06,79.08,5053.0,61.6702,61.678,61.6624,61.678,5053.0
2016-01-11 11:10:00,79.08,79.09,79.07,79.09,3919.0,61.678,61.6858,61.6702,61.6858,3919.0
2016-01-11 11:15:00,79.09,79.09,79.08,79.09,4759.0,61.6858,61.6858,61.678,61.6858,4759.0
2016-01-11 11:20:00,79.09,79.1,79.07,79.07,6579.0,61.6858,61.6936,61.6702,61.6702,6579.0
2016-01-11 11:25:00,79.06,79.09,79.06,79.09,3602.0,61.6624,61.6858,61.6624,61.6858,3602.0
2016-01-11 11:30:00,79.08,79.1,79.07,79.08,11663.0,61.678,61.6936,61.6702,61.678,11663.0
2016-01-11 11:35:00,79.08,79.08,79.07,79.07,1738.0,61.678,61.678,61.6702,61.6702,1738.0
2016-01-11 11:40:00,79.07,79.08,79.07,79.07,4418.0,61.6702,61.678,61.6702,61.6702,4418.0
2016-01-11 11:45:00,79.07,79.08,79.07,79.08,4616.0,61.6702,61.678,61.6702,61.678,4616.0
2016-01-11 11:50:00,79.08,79.08,79.07,79.08,3375.0,61.678,61.678,61.6702,61.678,3375.0
2016-01-11 11:55:00,79.08,79.08,79.07,79.08,3530.0,61.678,61.678,61.6702,61.678,3530.0
2016-01-11 12:00:00,79.07,79.08,79.07,79.07,2267.0,61.6702,61.678,61.6702,61.6702,2267.0
2016-01-11 12:05:00,79.07,79.08,79.07,79.07,3846.0,61.6702,61.678,61.6702,61.6702,3846.0
2016-01-11 12:10:00,79.08,79.08,79.05,79.07,4150.0,61.678,61.678,61.6546,61.6702,4150.0
2016-01-11 12:15:00,79.07,79.09,79.06,79.09,10957.0,61.6702,61.6858,61.6624,61.6858,10957.0
2016-01-11 12:20:00,79.09,79.1,79.07,79.09,13412.0,61.6858,61.6936,61.6702,61.6858,13412.0
2016-01-11 12:25:00,79.09,79.09,79.08,79.09,1768.0,61.6858,61.6858,61.678,61.6858,1768.0
2016-01-11 12:30:00,79.08,79.09,79.08,79.09,14141.0,61.678,61.6858,61.678,61.6858,14141.0
2016-01-11 12:35:00,79.09,79.09,79.08,79.08,1559.0,61.6858,61.6858,61.678,61.678,1559.0
2016-01-11 12:40:00,79.09,79.09,79.07,79.07,5267.0,61.6858,61.6858,61.6702,61.6702,5267.0
2016-01-11 12:45:00,79.07,79.07,79.05,79.06,7021.0,61.6702,61.6702,61.6546,61.6624,7021.0
2016-01-11 12:50:00,79.05,79.06,79.05,79.06,4184.0,61.6546,61.6624,61.6546,61.6624,4184.0
2016-01-11 12:55:00,79.05,79.06,79.05,79.06,2130.0,61.6546,61.6624,61.6546,61.6624,2130.0
2016-01-11 13:00:00,79.05,79.06,79.05,79.06,8777.0,61.6546,61.6624,61.6546,61.6624,8777.0
2016-01-11 13:05:00,79.05,79.08,79.05,79.08,13295.0,61.6546,61.678,61.6546,61.678,13295.0
2016-01-11 13:10:00,79.08,79.09,79.07,79.09,3498.0,61.678,61.6858,61.6702,61.6858,3498.0
2016-01-11 13:15:00,79.08,79.09,79.08,79.09,2946.0,61.678,61.6858,61.678,61.6858,2946.0
2016-01-11 13:20:00,79.08,79.09,79.08,79.09,2163.0,61.678,61.6858,61.678,61.6858,2163.0
2016-01-11 13:25:00,79.09,79.09,79.08,79.09,3190.0,61.6858,61.6858,61.678,61.6858,3190.0
2016-01-11 13:30:00,79.09,79.09,79.08,79.09,4771.0,61.6858,61.6858,61.678,61.6858,4771.0
2016-01-11 13:35:00,79.09,79.09,79.08,79.09,3562.0,61.6858,61.6858,61.678,61.6858,3562.0
2016-01-11 13:40:00,79.08,79.09,79.08,79.09,7715.0,61.678,61.6858,61.678,61.6858,7715.0
2016-01-11 13:45:00,79.08,79.09,79.08,79.09,5335.0,61.678,61.6858,61.678,61.6858,5335.0
2016-01-11 13:50:00,79.09,79.1,79.08,79.09,3361.0,61.6858,61.6936,61.678,61.6858,3361.0
2016-01-11 13:55:00,79.09,79.1,79.06,79.1,27257.0,61.6858,61.6936,61.6624,61.6936,27257.0
2016-01-11 14:00:00,79.09,79.1,79.09,79.09,25771.0,61.6858,61.6936,61.6858,61.6858,25771.0
2016-01-11 14:05:00,79.1,79.1,79.09,79.1,16866.0,61.6936,61.6936,61.6858,61.6936,16866.0
2016-01-11 14:10:00,79.09,79.1,79.09,79.09,7138.0,61.6858,61.6936,61.6858,61.6858,7138.0
2016-01-11 14:15:00,79.1,79.1,79.09,79.09,5982.0,61.6936,61.6936,61.6858,61.6858,5982.0
2016-01-11 14:20:00,79.09,79.1,79.08,79.08,8440.0,61.6858,61.6936,61.678,61.678,8440.0
2016-01-11 14:25:00,79.09,79.09,79.08,79.08,1957.0,61.6858,61.6858,61.678,61.678,1957.0
2016-01-11 14:30:00,79.09,79.09,79.08,79.09,4467.0,61.6858,61.6858,61.678,61.6858,4467.0
2016-01-11 14:35:00,79.09,79.09,79.08,79.08,7108.0,61.6858,61.6858,61.678,61.678,7108.0
2016-01-11 14:40:00,79.08,79.09,79.08,79.09,3917.0,61.678,61.6858,61.678,61.6858,3917.0
2016-01-11 14:45:00,79.09,79.1,79.08,79.09,4938.0,61.6858,61.6936,61.678,61.6858,4938.0
2016-01-11 14:50:00,79.09,79.09,79.08,79.08,5006.0,61.6858,61.6858,61.678,61.678,5006.0
2016-01-11 14:55:00,79.09,79.09,79.08,79.08,2563.0,61.6858,61.6858,61.678,61.678,2563.0
2016-01-11 15:00:00,79.08,79.09,79.07,79.08,6372.0,61.678,61.6858,61.6702,61.678,6372.0
2016-01-11 15:05:00,79.07,79.08,79.07,79.08,5698.0,61.6702,61.678,61.6702,61.678,5698.0
2016-01-11 15:10:00,79.08,79.09,79.07,79.09,7582.0,61.678,61.6858,61.6702,61.6858,7582.0
2016-01-11 15:15:00,79.09,79.1,79.08,79.1,11353.0,61.6858,61.6936,61.678,61.6936,11353.0
2016-01-11 15:20:00,79.09,79.1,79.08,79.09,19963.0,61.6858,61.6936,61.678,61.6858,19963.0
2016-01-11 15:25:00,79.1,79.1,79.08,79.08,8417.0,61.6936,61.6936,61.678,61.678,8417.0
2016-01-11 15:30:00,79.08,79.08,79.06,79.07,3948.0,61.678,61.678,61.6624,61.6702,3948.0
2016-01-11 15:35:00,79.06,79.07,79.06,79.06,7365.0,61.6624,61.6702,61.6624,61.6624,7365.0
2016-01-11 15:40:00,79.07,79.07,79.06,79.07,5204.0,61.6702,61.6702,61.6624,61.6702,5204.0
2016-01-11 15:45:00,79.07,79.08,79.06,79.07,10286.0,61.6702,61.678,61.6624,61.6702,10286.0
2016-01-11 15:50:00,79.07,79.08,79.07,79.08,16776.0,61.6702,61.678,61.6702,61.678,16776.0
2016-01-11 15:55:00,79.08,79.09,79.07,79.08,16503.0,61.678,61.6858,61.6702,61.678,16503.0
2016-01-12 09:30:00,79.06,79.09,79.05,79.09,10352.0,61.6624,61.6858,61.6546,61.6858,10352.0
2016-01-12 09:35:00,79.07,79.08,79.05,79.08,1351.0,61.6702,61.678,61.6546,61.678,1351.0
2016-01-12 09:40:00,79.05,79.08,79.05,79.08,2419.0,61.6546,61.678,61.6546,61.678,2419.0
2016-01-12 09:45:00,79.06,79.08,79.05,79.05,4686.0,61.6624,61.678,61.6546,61.6546,4686.0
2016-01-12 09:50:00,79.07,79.07,79.04,79.07,7263.0,61.6702,61.6702,61.6468,61.6702,7263.0
2016-01-12 09:55:00,79.07,79.07,79.06,79.06,1155.0,61.6702,61.6702,61.6624,61.6624,1155.0
2016-01-12 10:00:00,79.07,79.07,79.04,79.04,9279.0,61.6702,61.6702,61.6468,61.6468,9279.0
2016-01-12 10:05:00,79.04,79.04,79.04,79.04,1900.0,61.6468,61.6468,61.6468,61.6468,1900.0
2016-01-12 10:10:00,79.05,79.05,79.04,79.04,2328.0,61.6546,61.6546,61.6468,61.6468,2328.0
2016-01-12 10:15:00,79.04,79.05,79.04,79.05,4822.0,61.6468,61.6546,61.6468,61.6546,4822.0
2016-01-12 10:20:00,79.04,79.08,79.04,79.08,9021.0,61.6468,61.678,61.6468,61.678,9021.0
2016-01-12 10:25:00,79.08,79.08,79.06,79.07,26778.0,61.678,61.678,61.6624,61.6702,26778.0
2016-01-12 10:30:00,79.07,79.07,79.05,79.05,18048.0,61.6702,61.6702,61.6546,61.6546,18048.0
2016-01-12 10:35:00,79.05,79.06,79.05,79.06,5719.0,61.6546,61.6624,61.6546,61.6624,5719.0
2016-01-12 10:40:00,79.06,79.08,79.05,79.08,6975.0,61.6624,61.678,61.6546,61.678,6975.0
2016-01-12 10:45:00,79.08,79.08,79.06,79.07,4873.0,61.678,61.678,61.6624,61.6702,4873.0
2016-01-12 10:50:00,79.08,79.08,79.06,79.06,5269.0,61.678,61.678,61.6624,61.6624,5269.0
2016-01-12 10:55:00,79.06,79.07,79.06,79.07,2528.0,61.6624,61.6702,61.6624,61.6702,2528.0
2016-01-12 11:00:00,79.07,79.07,79.06,79.07,10327.0,61.6702,61.6702,61.6624,61.6702,10327.0
2016-01-12 11:05:00,79.07,79.07,79.06,79.07,3039.0,61.6702,61.6702,61.6624,61.6702,3039.0
2016-01-12 11:10:00,79.06,79.08,79.06,79.08,5982.0,61.6624,61.678,61.6624,61.678,5982.0
2016-01-12 11:15:00,79.07,79.09,79.07,79.09,8312.0,61.6702,61.6858,61.6702,61.6858,8312.0
2016-01-12 11:20:00,79.09,79.1,79.08,79.09,12155.0,61.6858,61.6936,61.678,61.6858,12155.0
2016-01-12 11:25:00,79.09,79.1,79.09,79.1,1005.0,61.6858,61.6936,61.6858,61.6936,1005.0
2016-01-12 11:30:00,79.09,79.1,79.09,79.09,2012.0,61.6858,61.6936,61.6858,61.6858,2012.0
2016-01-12 11:35:00,79.09,79.1,79.09,79.1,1186.0,61.6858,61.6936,61.6858,61.6936,1186.0
2016-01-12 11:40:00,79.1,79.1,79.09,79.09,1456.0,61.6936,61.6936,61.6858,61.6858,1456.0
2016-01-12 11:45:00,79.1,79.1,79.09,79.09,5722.0,61.6936,61.6936,61.6858,61.6858,5722.0
2016-01-12 11:50:00,79.09,79.1,79.07,79.08,20389.0,61.6858,61.6936,61.6702,61.678,20389.0
2016-01-12 11:55:00,79.08,79.09,79.07,79.09,6239.0,61.678,61.6858,61.6702,61.6858,6239.0
2016-01-12 12:00:00,79.09,79.09,79.08,79.09,5218.0,61.6858,61.6858,61.678,61.6858,5218.0
2016-01-12 12:05:00,79.09,79.09,79.07,79.09,24087.0,61.6858,61.6858,61.6702,61.6858,24087.0
2016-01-12 12:10:00,79.08,79.09,79.08,79.09,18835.0,61.678,61.6858,61.678,61.6858,18835.0
2016-01-12 12:15:00,79.08,79.09,79.08,79.08,4524.0,61.678,61.6858,61.678,61.678,4524.0
2016-01-12 12:20:00,79.09,79.09,79.08,79.08,3503.0,61.6858,61.6858,61.678,61.678,3503.0
2016-01-12 12:25:00,79.09,79.09,79.08,79.09,2398.0,61.6858,61.6858,61.678,61.6858,2398.0
2016-01-12 12:30:00,79.09,79.1,79.08,79.09,4295.0,61.6858,61.6936,61.678,61.6858,4295.0
2016-01-12 12:35:00,79.1,79.12,79.1,79.12,23993.0,61.6936,61.7092,61.6936,61.7092,23993.0
2016-01-12 12:40:00,79.12,79.12,79.11,79.11,1619.0,61.7092,61.7092,61.7014,61.7014,1619.0
2016-01-12 12:45:00,79.12,79.12,79.11,79.11,2483.0,61.7092,61.7092,61.7014,61.7014,2483.0
2016-01-12 12:50:00,79.11,79.13,79.09,79.12,81939.0,61.7014,61.717,61.6858,61.7092,81939.0
2016-01-12 12:55:00,79.11,79.12,79.11,79.11,3838.0,61.7014,61.7092,61.7014,61.7014,3838.0
2016-01-12 13:00:00,79.12,79.12,79.1,79.1,3040.0,61.7092,61.7092,61.6936,61.6936,3040.0
2016-01-12 13:05:00,79.1,79.11,79.1,79.1,3135.0,61.6936,61.7014,61.6936,61.6936,3135.0
2016-01-12 13:10:00,79.1,79.11,79.1,79.11,5010.0,61.6936,61.7014,61.6936,61.7014,5010.0
2016-01-12 13:15:00,79.1,79.1,79.09,79.09,700.0,61.6936,61.6936,61.6858,61.6858,700.0
2016-01-12 13:20:00,79.1,79.1,79.09,79.09,9104.0,61.6936,61.6936,61.6858,61.6858,9104.0
2016-01-12 13:25:00,79.09,79.1,79.09,79.1,2393.0,61.6858,61.6936,61.6858,61.6936,2393.0
2016-01-12 13:30:00,79.1,79.14,79.09,79.14,23126.0,61.6936,61.7248,61.6858,61.7248,23126.0
2016-01-12 13:35:00,79.14,79.14,79.13,79.14,2951.0,61.7248,61.7248,61.717,61.7248,2951.0
2016-01-12 13:40:00,79.14,79.14,79.13,79.13,9366.0,61.7248,61.7248,61.717,61.717,9366.0
2016-01-12 13:45:00,79.13,79.14,79.13,79.14,18896.0,61.717,61.7248,61.717,61.7248,18896.0
2016-01-12 13:50:00,79.14,79.14,79.13,79.14,6422.0,61.7248,61.7248,61.717,61.7248,6422.0
2016-01-12 13:55:00,79.14,79.14,79.13,79.14,4568.0,61.7248,61.7248,61.717,61.7248,4568.0
2016-01-12 14:00:00,79.14,79.15,79.13,79.14,5893.0,61.7248,61.7326,61.717,61.7248,5893.0
2016-01-12 14:05:00,79.13,79.14,79.13,79.14,27889.0,61.717,61.7248,61.717,61.7248,27889.0
2016-01-12 14:10:00,79.13,79.14,79.13,79.13,4814.0,61.717,61.7248,61.717,61.717,4814.0
2016-01-12 14:15:00,79.14,79.15,79.13,79.13,9309.0,61.7248,61.7326,61.717,61.717,9309.0
2016-01-12 14:20:00,79.14,79.15,79.13,79.14,5366.0,61.7248,61.7326,61.717,61.7248,5366.0
2016-01-12 14:25:00,79.14,79.14,79.12,79.12,10750.0,61.7248,61.7248,61.7092,61.7092,10750.0
2016-01-12 14:30:00,79.13,79.13,79.11,79.12,9714.0,61.717,61.717,61.7014,61.7092,9714.0
2016-01-12 14:35:00,79.11,79.12,79.09,79.09,32821.0,61.7014,61.7092,61.6858,61.6858,32821.0
2016-01-12 14:40:00,79.09,79.11,79.09,79.11,9024.0,61.6858,61.7014,61.6858,61.7014,9024.0
2016-01-12 14:45:00,79.1,79.11,79.08,79.1,16287.0,61.6936,61.7014,61.678,61.6936,16287.0
2016-01-12 14:50:00,79.09,79.1,79.08,79.09,10669.0,61.6858,61.6936,61.678,61.6858,10669.0
2016-01-12 14:55:00,79.08,79.09,79.08,79.08,9501.0,61.678,61.6858,61.678,61.678,9501.0
2016-01-12 15:00:00,79.09,79.09,79.08,79.09,5316.0,61.6858,61.6858,61.678,61.6858,5316.0
2016-01-12 15:05:00,79.09,79.09,79.08,79.09,4242.0,61.6858,61.6858,61.678,61.6858,4242.0
2016-01-12 15:10:00,79.09,79.09,79.08,79.09,7047.0,61.6858,61.6858,61.678,61.6858,7047.0
2016-01-12 15:15:00,79.09,79.09,79.08,79.08,5336.0,61.6858,61.6858,61.678,61.678,5336.0
2016-01-12 15:20:00,79.08,79.09,79.08,79.09,4992.0,61.678,61.6858,61.678,61.6858,4992.0
2016-01-12 15:25:00,79.08,79.08,79.07,79.07,4162.0,61.678,61.678,61.6702,61.6702,4162.0
2016-01-12 15:30:00,79.08,79.08,79.07,79.08,6687.0,61.678,61.678,61.6702,61.678,6687.0
2016-01-12 15:35:00,79.08,79.08,79.07,79.07,6223.0,61.678,61.678,61.6702,61.6702,6223.0
2016-01-12 15:40:00,79.08,79.08,79.07,79.08,3312.0,61.678,61.678,61.6702,61.678,3312.0
2016-01-12 15:45:00,79.08,79.08,79.07,79.07,12782.0,61.678,61.678,61.6702,61.6702,12782.0
2016-01-12 15:50:00,79.08,79.09,79.07,79.08,15225.0,61.678,61.6858,61.6702,61.678,15225.0
2016-01-12 15:55:00,79.08,79.08,79.06,79.07,12748.0,61.678,61.678,61.6624,61.6702,12748.0
2016-01-13 09:30:00,79.09,79.1,79.05,79.08,10164.0,61.6858,61.6936,61.6546,61.678,10164.0
2016-01-13 09:35:00,79.07,79.1,79.07,79.09,5065.0,61.6702,61.6936,61.6702,61.6858,5065.0
2016-01-13 09:40:00,79.09,79.09,79.06,79.06,3644.0,61.6858,61.6858,61.6624,61.6624,3644.0
2016-01-13 09:45:00,79.06,79.07,79.04,79.06,2821.0,61.6624,61.6702,61.6468,61.6624,2821.0
2016-01-13 09:50:00,79.06,79.07,79.05,79.06,3285.0,61.6624,61.6702,61.6546,61.6624,3285.0
2016-01-13 09:55:00,79.06,79.08,79.05,79.06,2704.0,61.6624,61.678,61.6546,61.6624,2704.0
2016-01-13 10:00:00,79.07,79.07,79.05,79.07,3197.0,61.6702,61.6702,61.6546,61.6702,3197.0
2016-01-13 10:05:00,79.07,79.07,79.05,79.07,2985.0,61.6702,61.6702,61.6546,61.6702,2985.0
2016-01-13 10:10:00,79.07,79.07,79.06,79.07,1054.0,61.6702,61.6702,61.6624,61.6702,1054.0
2016-01-13 10:15:00,79.07,79.07,79.06,79.07,9488.0,61.6702,61.6702,61.6624,61.6702,9488.0
2016-01-13 10:20:00,79.07,79.07,79.06,79.06,3441.0,61.6702,61.6702,61.6624,61.6624,3441.0
2016-01-13 10:25:00,79.07,79.07,79.06,79.06,937.0,61.6702,61.6702,61.6624,61.6624,937.0
2016-01-13 10:30:00,79.07,79.08,79.06,79.08,10978.0,61.6702,61.678,61.6624,61.678,10978.0
2016-01-13 10:35:00,79.08,79.09,79.07,79.08,4868.0,61.678,61.6858,61.6702,61.678,4868.0
2016-01-13 10:40:00,79.08,79.09,79.07,79.08,2543.0,61.678,61.6858,61.6702,61.678,2543.0
2016-01-13 10:45:00,79.08,79.09,79.07,79.08,2576.0,61.678,61.6858,61.6702,61.678,2576.0
2016-01-13 10:50:00,79.08,79.08,79.07,79.08,3181.0,61.678,61.678,61.6702,61.678,3181.0
2016-01-13 10:55:00,79.07,79.08,79.07,79.08,1788.0,61.6702,61.678,61.6702,61.678,1788.0
2016-01-13 11:00:00,79.08,79.08,79.07,79.08,814.0,61.678,61.678,61.6702,61.678,814.0
2016-01-13 11:05:00,79.07,79.08,79.06,79.06,43763.0,61.6702,61.678,61.6624,61.6624,43763.0
2016-01-13 11:10:00,79.06,79.07,79.06,79.07,914.0,61.6624,61.6702,61.6624,61.6702,914.0
2016-01-13 11:15:00,79.07,79.07,79.05,79.05,16523.0,61.6702,61.6702,61.6546,61.6546,16523.0
2016-01-13 11:20:00,79.06,79.06,79.05,79.06,1932.0,61.6624,61.6624,61.6546,61.6624,1932.0
2016-01-13 11:25:00,79.06,79.06,79.04,79.04,5904.0,61.6624,61.6624,61.6468,61.6468,5904.0
2016-01-13 11:30:00,79.04,79.06,79.04,79.05,11828.0,61.6468,61.6624,61.6468,61.6546,11828.0
2016-01-13 11:35:00,79.05,79.07,79.04,79.06,7569.0,61.6546,61.6702,61.6468,61.6624,7569.0
2016-01-13 11:40:00,79.05,79.06,79.04,79.06,17249.0,61.6546,61.6624,61.6468,61.6624,17249.0
2016-01-13 11:45:00,79.06,79.07,79.05,79.07,3437.0,61.6624,61.6702,61.6546,61.6702,3437.0
2016-01-13 11:50:00,79.06,79.07,79.05,79.07,2677.0,61.6624,61.6702,61.6546,61.6702,2677.0
2016-01-13 11:55:00,79.06,79.07,79.06,79.06,1152.0,61.6624,61.6702,61.6624,61.6624,1152.0
2016-01-13 12:00:00,79.07,79.07,79.06,79.07,1434.0,61.6702,61.6702,61.6624,61.6702,1434.0
2016-01-13 12:05:00,79.07,79.07,79.06,79.06,807.0,61.6702,61.6702,61.6624,61.6624,807.0
2016-01-13 12:10:00,79.06,79.09,79.06,79.09,11230.0,61.6624,61.6858,61.6624,61.6858,11230.0
2016-01-13 12:15:00,79.09,79.09,79.08,79.08,14119.0,61.6858,61.6858,61.678,61.678,14119.0
2016-01-13 12:20:00,79.08,79.09,79.07,79.07,23411.0,61.678,61.6858,61.6702,61.6702,23411.0
2016-01-13 12:25:00,79.08,79.09,79.07,79.09,9806.0,61.678,61.6858,61.6702,61.6858,9806.0
2016-01-13 12:30:00,79.08,79.09,79.08,79.09,2523.0,61.678,61.6858,61.678,61.6858,2523.0
2016-01-13 12:35:00,79.09,79.09,79.08,79.09,17657.0,61.6858,61.6858,61.678,61.6858,17657.0
2016-01-13 12:40:00,79.09,79.09,79.08,79.09,5493.0,61.6858,61.6858,61.678,61.6858,5493.0
2016-01-13 12:45:00,79.09,79.09,79.08,79.09,4619.0,61.6858,61.6858,61.678,61.6858,4619.0
2016-01-13 12:50:00,79.08,79.09,79.08,79.08,4108.0,61.678,61.6858,61.678,61.678,4108.0
2016-01-13 12:55:00,79.09,79.1,79.08,79.08,29334.0,61.6858,61.6936,61.678,61.678,29334.0
2016-01-13 13:00:00,79.08,79.08,79.06,79.08,7841.0,61.678,61.678,61.6624,61.678,7841.0
2016-01-13 13:05:00,79.08,79.1,79.07,79.1,44925.0,61.678,61.6936,61.6702,61.6936,44925.0
2016-01-13 13:10:00,79.1,79.1,79.09,79.1,1533.0,61.6936,61.6936,61.6858,61.6936,1533.0
2016-01-13 13:15:00,79.1,79.1,79.09,79.09,1852.0,61.6936,61.6936,61.6858,61.6858,1852.0
2016-01-13 13:20:00,79.09,79.1,79.09,79.1,9250.0,61.6858,61.6936,61.6858,61.6936,9250.0
2016-01-13 13:25:00,79.1,79.1,79.09,79.09,3281.0,61.6936,61.6936,61.6858,61.6858,3281.0
2016-01-13 13:30:00,79.09,79.1,79.09,79.09,4761.0,61.6858,61.6936,61.6858,61.6858,4761.0
2016-01-13 13:35:00,79.1,79.1,79.09,79.1,11280.0,61.6936,61.6936,61.6858,61.6936,11280.0
2016-01-13 13:40:00,79.09,79.1,79.09,79.1,6849.0,61.6858,61.6936,61.6858,61.6936,6849.0
2016-01-13 13:45:00,79.1,79.1,79.09,79.09,669.0,61.6936,61.6936,61.6858,61.6858,669.0
2016-01-13 13:50:00,79.09,79.1,79.09,79.1,3813.0,61.6858,61.6936,61.6858,61.6936,3813.0
2016-01-13 13:55:00,79.1,79.1,79.09,79.1,12338.0,61.6936,61.6936,61.6858,61.6936,12338.0
2016-01-13 14:00:00,79.09,79.1,79.09,79.1,22611.0,61.6858,61.6936,61.6858,61.6936,22611.0
2016-01-13 14:05:00,79.09,79.12,79.09,79.12,8197.0,61.6858,61.7092,61.6858,61.7092,8197.0
2016-01-13 14:10:00,79.11,79.12,79.11,79.12,6356.0,61.7014,61.7092,61.7014,61.7092,6356.0
2016-01-13 14:15:00,79.12,79.13,79.11,79.13,5634.0,61.7092,61.717,61.7014,61.717,5634.0
2016-01-13 14:20:00,79.13,79.13,79.12,79.13,5351.0,61.717,61.717,61.7092,61.717,5351.0
2016-01-13 14:25:00,79.12,79.13,79.12,79.13,2929.0,61.7092,61.717,61.7092,61.717,2929.0
2016-01-13 14:30:00,79.13,79.15,79.12,79.15,13485.0,61.717,61.7326,61.7092,61.7326,13485.0
2016-01-13 14:35:00,79.14,79.15,79.14,79.14,7174.0,61.7248,61.7326,61.7248,61.7248,7174.0
2016-01-13 14:40:00,79.15,79.15,79.12,79.12,97858.0,61.7326,61.7326,61.7092,61.7092,97858.0
2016-01-13 14:45:00,79.12,79.13,79.1,79.11,14481.0,61.7092,61.717,61.6936,61.7014,14481.0
2016-01-13 14:50:00,79.12,79.12,79.11,79.11,11807.0,61.7092,61.7092,61.7014,61.7014,11807.0
2016-01-13 14:55:00,79.12,79.12,79.07,79.07,53671.0,61.7092,61.7092,61.6702,61.6702,53671.0
2016-01-13 15:00:00,79.07,79.11,79.06,79.1,48221.0,61.6702,61.7014,61.6624,61.6936,48221.0
2016-01-13 15:05:00,79.1,79.1,79.06,79.07,91641.0,61.6936,61.6936,61.6624,61.6702,91641.0
2016-01-13 15:10:00,79.07,79.1,79.06,79.1,44211.0,61.6702,61.6936,61.6624,61.6936,44211.0
2016-01-13 15:15:00,79.09,79.1,79.06,79.09,57976.0,61.6858,61.6936,61.6624,61.6858,57976.0
2016-01-13 15:20:00,79.09,79.1,79.09,79.09,16214.0,61.6858,61.6936,61.6858,61.6858,16214.0
2016-01-13 15:25:00,79.09,79.1,79.08,79.09,24172.0,61.6858,61.6936,61.678,61.6858,24172.0
2016-01-13 15:30:00,79.09,79.12,79.09,79.11,46525.0,61.6858,61.7092,61.6858,61.7014,46525.0
2016-01-13 15:35:00,79.11,79.11,79.09,79.1,39330.0,61.7014,61.7014,61.6858,61.6936,39330.0
2016-01-13 15:40:00,79.1,79.1,79.09,79.09,22026.0,61.6936,61.6936,61.6858,61.6858,22026.0
2016-01-13 15:45:00,79.1,79.1,79.09,79.09,4043.0,61.6936,61.6936,61.6858,61.6858,4043.0
2016-01-13 15:50:00,79.1,79.1,79.09,79.09,8289.0,61.6936,61.6936,61.6858,61.6858,8289.0
2016-01-13 15:55:00,79.09,79.1,79.07,79.09,15861.0,61.6858,61.6936,61.6702,61.6858,15861.0
2016-01-14 09:30:00,79.06,79.08,79.05,79.08,20034.0,61.6624,61.678,61.6546,61.678,20034.0
2016-01-14 09:35:00,79.06,79.07,79.06,79.06,350.0,61.6624,61.6702,61.6624,61.6624,350.0
2016-01-14 09:40:00,79.06,79.08,79.06,79.07,4117.0,61.6624,61.678,61.6624,61.6702,4117.0
2016-01-14 09:45:00,79.07,79.08,79.06,79.08,4887.0,61.6702,61.678,61.6624,61.678,4887.0
2016-01-14 09:50:00,79.08,79.08,79.07,79.08,1319.0,61.678,61.678,61.6702,61.678,1319.0
2016-01-14 09:55:00,79.08,79.09,79.08,79.08,5700.0,61.678,61.6858,61.678,61.678,5700.0
2016-01-14 10:00:00,79.08,79.1,79.08,79.09,33372.0,61.678,61.6936,61.678,61.6858,33372.0
2016-01-14 10:05:00,79.08,79.08,79.06,79.06,12142.0,61.678,61.678,61.6624,61.6624,12142.0
2016-01-14 10:10:00,79.06,79.07,79.05,79.07,45274.0,61.6624,61.6702,61.6546,61.6702,45274.0
2016-01-14 10:15:00,79.07,79.09,79.06,79.08,19732.0,61.6702,61.6858,61.6624,61.678,19732.0
2016-01-14 10:20:00,79.07,79.08,79.06,79.06,3582.0,61.6702,61.678,61.6624,61.6624,3582.0
2016-01-14 10:25:00,79.07,79.09,79.07,79.09,3072.0,61.6702,61.6858,61.6702,61.6858,3072.0
2016-01-14 10:30:00,79.07,79.09,79.07,79.08,13133.0,61.6702,61.6858,61.6702,61.678,13133.0
2016-01-14 10:35:00,79.06,79.07,79.06,79.07,3465.0,61.6624,61.6702,61.6624,61.6702,3465.0
2016-01-14 10:40:00,79.07,79.09,79.06,79.07,6225.0,61.6702,61.6858,61.6624,61.6702,6225.0
2016-01-14 10:45:00,79.08,79.08,79.07,79.08,12321.0,61.678,61.678,61.6702,61.678,12321.0
2016-01-14 10:50:00,79.07,79.08,79.06,79.07,25956.0,61.6702,61.678,61.6624,61.6702,25956.0
2016-01-14 10:55:00,79.08,79.09,79.07,79.08,2377.0,61.678,61.6858,61.6702,61.678,2377.0
2016-01-14 11:00:00,79.08,79.1,79.08,79.1,18158.0,61.678,61.6936,61.678,61.6936,18158.0
2016-01-14 11:05:00,79.1,79.1,79.07,79.09,11834.0,61.6936,61.6936,61.6702,61.6858,11834.0
2016-01-14 11:10:00,79.09,79.09,79.08,79.08,6934.0,61.6858,61.6858,61.678,61.678,6934.0
2016-01-14 11:15:00,79.09,79.09,79.08,79.08,4741.0,61.6858,61.6858,61.678,61.678,4741.0
2016-01-14 11:20:00,79.07,79.09,79.07,79.09,12022.0,61.6702,61.6858,61.6702,61.6858,12022.0
2016-01-14 11:25:00,79.09,79.09,79.06,79.08,16666.0,61.6858,61.6858,61.6624,61.678,16666.0
2016-01-14 11:30:00,79.09,79.09,79.08,79.09,3715.0,61.6858,61.6858,61.678,61.6858,3715.0
2016-01-14 11:35:00,79.08,79.09,79.08,79.09,19697.0,61.678,61.6858,61.678,61.6858,19697.0
2016-01-14 11:40:00,79.08,79.09,79.08,79.09,4125.0,61.678,61.6858,61.678,61.6858,4125.0
2016-01-14 11:45:00,79.09,79.09,79.05,79.09,104408.0,61.6858,61.6858,61.6546,61.6858,104408.0
2016-01-14 11:50:00,79.09,79.09,79.08,79.09,2864.0,61.6858,61.6858,61.678,61.6858,2864.0
2016-01-14 11:55:00,79.09,79.1,79.08,79.09,11131.0,61.6858,61.6936,61.678,61.6858,11131.0
2016-01-14 12:00:00,79.1,79.11,79.07,79.07,14103.0,61.6936,61.7014,61.6702,61.6702,14103.0
2016-01-14 12:05:00,79.07,79.08,79.07,79.08,747.0,61.6702,61.678,61.6702,61.678,747.0
2016-01-14 12:10:00,79.08,79.08,79.07,79.07,6654.0,61.678,61.678,61.6702,61.6702,6654.0
2016-01-14 12:15:00,79.08,79.08,79.07,79.07,7436.0,61.678,61.678,61.6702,61.6702,7436.0
2016-01-14 12:20:00,79.06,79.08,79.06,79.08,5999.0,61.6624,61.678,61.6624,61.678,5999.0
2016-01-14 12:25:00,79.08,79.08,79.07,79.08,9370.0,61.678,61.678,61.6702,61.678,9370.0
2016-01-14 12:30:00,79.08,79.09,79.07,79.09,3988.0,61.678,61.6858,61.6702,61.6858,3988.0
2016-01-14 12:35:00,79.09,79.09,79.06,79.06,7872.0,61.6858,61.6858,61.6624,61.6624,7872.0
2016-01-14 12:40:00,79.06,79.08,79.06,79.07,2002.0,61.6624,61.678,61.6624,61.6702,2002.0
2016-01-14 12:45:00,79.07,79.08,79.07,79.08,2088.0,61.6702,61.678,61.6702,61.678,2088.0
2016-01-14 12:50:00,79.07,79.08,79.06,79.07,10316.0,61.6702,61.678,61.6624,61.6702,10316.0
2016-01-14 12:55:00,79.07,79.08,79.06,79.08,1594.0,61.6702,61.678,61.6624,61.678,1594.0
2016-01-14 13:00:00,79.08,79.08,79.07,79.08,7775.0,61.678,61.678,61.6702,61.678,7775.0
2016-01-14 13:05:00,79.07,79.08,79.06,79.06,2612.0,61.6702,61.678,61.6624,61.6624,2612.0
2016-01-14 13:10:00,79.06,79.07,79.05,79.05,38264.0,61.6624,61.6702,61.6546,61.6546,38264.0
2016-01-14 13:15:00,79.05,79.05,79.03,79.04,13096.0,61.6546,61.6546,61.639,61.6468,13096.0
2016-01-14 13:20:00,79.04,79.04,79.03,79.03,4183.0,61.6468,61.6468,61.639,61.639,4183.0
2016-01-14 13:25:00,79.04,79.05,79.03,79.05,2757.0,61.6468,61.6546,61.639,61.6546,2757.0
2016-01-14 13:30:00,79.05,79.09,79.04,79.05,19714.0,61.6546,61.6858,61.6468,61.6546,19714.0
2016-01-14 13:35:00,79.04,79.07,79.04,79.07,4593.0,61.6468,61.6702,61.6468,61.6702,4593.0
2016-01-14 13:40:00,79.06,79.08,79.05,79.06,9307.0,61.6624,61.678,61.6546,61.6624,9307.0
2016-01-14 13:45:00,79.05,79.06,79.05,79.06,5075.0,61.6546,61.6624,61.6546,61.6624,5075.0
2016-01-14 13:50:00,79.06,79.06,79.05,79.06,2422.0,61.6624,61.6624,61.6546,61.6624,2422.0
2016-01-14 13:55:00,79.06,79.06,79.05,79.06,3255.0,61.6624,61.6624,61.6546,61.6624,3255.0
2016-01-14 14:00:00,79.06,79.06,79.05,79.06,1426.0,61.6624,61.6624,61.6546,61.6624,1426.0
2016-01-14 14:05:00,79.06,79.07,79.05,79.07,5865.0,61.6624,61.6702,61.6546,61.6702,5865.0
2016-01-14 14:10:00,79.07,79.08,79.05,79.06,16722.0,61.6702,61.678,61.6546,61.6624,16722.0
2016-01-14 14:15:00,79.06,79.07,79.05,79.06,8143.0,61.6624,61.6702,61.6546,61.6624,8143.0
2016-01-14 14:20:00,79.07,79.07,79.06,79.07,5152.0,61.6702,61.6702,61.6624,61.6702,5152.0
2016-01-14 14:25:00,79.07,79.07,79.05,79.07,6237.0,61.6702,61.6702,61.6546,61.6702,6237.0
2016-01-14 14:30:00,79.07,79.07,79.05,79.06,14726.0,61.6702,61.6702,61.6546,61.6624,14726.0
2016-01-14 14:35:00,79.06,79.07,79.05,79.07,5316.0,61.6624,61.6702,61.6546,61.6702,5316.0
2016-01-14 14:40:00,79.06,79.07,79.06,79.07,2151.0,61.6624,61.6702,61.6624,61.6702,2151.0
2016-01-14 14:45:00,79.07,79.09,79.06,79.07,13230.0,61.6702,61.6858,61.6624,61.6702,13230.0
2016-01-14 14:50:00,79.08,79.09,79.07,79.09,5012.0,61.678,61.6858,61.6702,61.6858,5012.0
2016-01-14 14:55:00,79.09,79.13,79.07,79.08,43498.0,61.6858,61.717,61.6702,61.678,43498.0
2016-01-14 15:00:00,79.08,79.1,79.07,79.1,9474.0,61.678,61.6936,61.6702,61.6936,9474.0
2016-01-14 15:05:00,79.11,79.11,79.07,79.09,9011.0,61.7014,61.7014,61.6702,61.6858,9011.0
2016-01-14 15:10:00,79.08,79.11,79.08,79.09,8955.0,61.678,61.7014,61.678,61.6858,8955.0
2016-01-14 15:15:00,79.09,79.1,79.07,79.1,19484.0,61.6858,61.6936,61.6702,61.6936,19484.0
2016-01-14 15:20:00,79.1,79.11,79.08,79.11,13346.0,61.6936,61.7014,61.678,61.7014,13346.0
2016-01-14 15:25:00,79.11,79.12,79.09,79.12,6327.0,61.7014,61.7092,61.6858,61.7092,6327.0
2016-01-14 15:30:00,79.12,79.12,79.09,79.1,27606.0,61.7092,61.7092,61.6858,61.6936,27606.0
2016-01-14 15:35:00,79.1,79.1,79.09,79.09,5192.0,61.6936,61.6936,61.6858,61.6858,5192.0
2016-01-14 15:40:00,79.09,79.1,79.09,79.09,1440.0,61.6858,61.6936,61.6858,61.6858,1440.0
2016-01-14 15:45:00,79.09,79.1,79.09,79.1,12010.0,61.6858,61.6936,61.6858,61.6936,12010.0
2016-01-14 15:50:00,79.09,79.12,79.09,79.12,14462.0,61.6858,61.7092,61.6858,61.7092,14462.0
2016-01-14 15:55:00,79.11,79.11,79.06,79.06,60120.0,61.7014,61.7014,61.6624,61.6624,60120.0
2016-01-15 09:30:00,79.2,79.2,79.12,79.16,16524.0,61.7716,61.7716,61.7092,61.7404,16524.0
2016-01-15 09:35:00,79.15,79.17,79.12,79.15,2535.0,61.7326,61.7482,61.7092,61.7326,2535.0
2016-01-15 09:40:00,79.14,79.14,79.08,79.12,6307.0,61.7248,61.7248,61.678,61.7092,6307.0
2016-01-15 09:45:00,79.1,79.11,79.08,79.08,2981.0,61.6936,61.7014,61.678,61.678,2981.0
2016-01-15 09:50:00,79.08,79.13,79.07,79.08,6991.0,61.678,61.717,61.6702,61.678,6991.0
2016-01-15 09:55:00,79.09,79.15,79.08,79.08,3425.0,61.6858,61.7326,61.678,61.678,3425.0
2016-01-15 10:00:00,79.09,79.14,79.08,79.14,2972.0,61.6858,61.7248,61.678,61.7248,2972.0
2016-01-15 10:05:00,79.14,79.14,79.1,79.12,30714.0,61.7248,61.7248,61.6936,61.7092,30714.0
2016-01-15 10:10:00,79.12,79.13,79.09,79.13,37579.0,61.7092,61.717,61.6858,61.717,37579.0
2016-01-15 10:15:00,79.12,79.14,79.1,79.11,10544.0,61.7092,61.7248,61.6936,61.7014,10544.0
2016-01-15 10:20:00,79.13,79.13,79.09,79.1,33907.0,61.717,61.717,61.6858,61.6936,33907.0
2016-01-15 10:25:00,79.13,79.13,79.08,79.1,2483.0,61.717,61.717,61.678,61.6936,2483.0
2016-01-15 10:30:00,79.09,79.12,79.08,79.12,3653.0,61.6858,61.7092,61.678,61.7092,3653.0
2016-01-15 10:35:00,79.1,79.12,79.09,79.1,4512.0,61.6936,61.7092,61.6858,61.6936,4512.0
2016-01-15 10:40:00,79.1,79.13,79.09,79.12,10657.0,61.6936,61.717,61.6858,61.7092,10657.0
2016-01-15 10:45:00,79.13,79.13,79.09,79.13,7863.0,61.717,61.717,61.6858,61.717,7863.0
2016-01-15 10:50:00,79.12,79.13,79.1,79.11,15961.0,61.7092,61.717,61.6936,61.7014,15961.0
2016-01-15 10:55:00,79.13,79.13,79.12,79.13,6064.0,61.717,61.717,61.7092,61.717,6064.0
2016-01-15 11:00:00,79.15,79.15,79.13,79.15,4842.0,61.7326,61.7326,61.717,61.7326,4842.0
2016-01-15 11:05:00,79.14,79.15,79.14,79.15,7137.0,61.7248,61.7326,61.7248,61.7326,7137.0
2016-01-15 11:10:00,79.15,79.17,79.14,79.17,18070.0,61.7326,61.7482,61.7248,61.7482,18070.0
2016-01-15 11:15:00,79.17,79.17,79.1,79.14,30945.0,61.7482,61.7482,61.6936,61.7248,30945.0
2016-01-15 11:20:00,79.15,79.17,79.14,79.15,7642.0,61.7326,61.7482,61.7248,61.7326,7642.0
2016-01-15 11:25:00,79.14,79.15,79.13,79.13,14867.0,61.7248,61.7326,61.717,61.717,14867.0
2016-01-15 11:30:00,79.14,79.15,79.13,79.15,2059.0,61.7248,61.7326,61.717,61.7326,2059.0
2016-01-15 11:35:00,79.15,79.16,79.12,79.15,30590.0,61.7326,61.7404,61.7092,61.7326,30590.0
2016-01-15 11:40:00,79.12,79.15,79.1,79.11,21560.0,61.7092,61.7326,61.6936,61.7014,21560.0
2016-01-15 11:45:00,79.11,79.13,79.11,79.11,45263.0,61.7014,61.717,61.7014,61.7014,45263.0
2016-01-15 11:50:00,79.11,79.12,79.07,79.11,20261.0,61.7014,61.7092,61.6702,61.7014,20261.0
2016-01-15 11:55:00,79.11,79.12,79.1,79.11,3015.0,61.7014,61.7092,61.6936,61.7014,3015.0
2016-01-15 12:00:00,79.11,79.12,79.1,79.11,20869.0,61.7014,61.7092,61.6936,61.7014,20869.0
2016-01-15 12:05:00,79.1,79.11,79.1,79.11,5411.0,61.6936,61.7014,61.6936,61.7014,5411.0
2016-01-15 12:10:00,79.1,79.11,79.1,79.1,8840.0,61.6936,61.7014,61.6936,61.6936,8840.0
2016-01-15 12:15:00,79.11,79.11,79.09,79.11,3822.0,61.7014,61.7014,61.6858,61.7014,3822.0
2016-01-15 12:20:00,79.11,79.13,79.1,79.12,4608.0,61.7014,61.717,61.6936,61.7092,4608.0
2016-01-15 12:25:00,79.12,79.12,79.11,79.11,5706.0,61.7092,61.7092,61.7014,61.7014,5706.0
2016-01-15 12:30:00,79.11,79.14,79.11,79.13,10100.0,61.7014,61.7248,61.7014,61.717,10100.0
2016-01-15 12:35:00,79.12,79.14,79.11,79.13,9283.0,61.7092,61.7248,61.7014,61.717,9283.0
2016-01-15 12:40:00,79.14,79.14,79.11,79.13,8993.0,61.7248,61.7248,61.7014,61.717,8993.0
2016-01-15 12:45:00,79.13,79.14,79.12,79.13,9265.0,61.717,61.7248,61.7092,61.717,9265.0
2016-01-15 12:50:00,79.14,79.14,79.13,79.13,2501.0,61.7248,61.7248,61.717,61.717,2501.0
2016-01-15 12:55:00,79.13,79.14,79.12,79.13,9941.0,61.717,61.7248,61.7092,61.717,9941.0
2016-01-15 13:00:00,79.12,79.13,79.09,79.12,10486.0,61.7092,61.717,61.6858,61.7092,10486.0
2016-01-15 13:05:00,79.12,79.12,79.11,79.12,6221.0,61.7092,61.7092,61.7014,61.7092,6221.0
2016-01-15 13:10:00,79.11,79.12,79.08,79.11,13543.0,61.7014,61.7092,61.678,61.7014,13543.0
2016-01-15 13:15:00,79.11,79.11,79.08,79.09,11419.0,61.7014,61.7014,61.678,61.6858,11419.0
2016-01-15 13:20:00,79.09,79.11,79.09,79.09,7171.0,61.6858,61.7014,61.6858,61.6858,7171.0
2016-01-15 13:25:00,79.1,79.1,79.08,79.08,6136.0,61.6936,61.6936,61.678,61.678,6136.0
2016-01-15 13:30:00,79.09,79.1,79.09,79.09,7989.0,61.6858,61.6936,61.6858,61.6858,7989.0
2016-01-15 13:35:00,79.09,79.1,79.08,79.1,4309.0,61.6858,61.6936,61.678,61.6936,4309.0
2016-01-15 13:40:00,79.09,79.1,79.09,79.09,6039.0,61.6858,61.6936,61.6858,61.6858,6039.0
2016-01-15 13:45:00,79.09,79.1,79.04,79.05,14306.0,61.6858,61.6936,61.6468,61.6546,14306.0
2016-01-15 13:50:00,79.05,79.06,79.05,79.06,587.0,61.6546,61.6624,61.6546,61.6624,587.0
2016-01-15 13:55:00,79.07,79.08,79.06,79.06,8775.0,61.6702,61.678,61.6624,61.6624,8775.0
2016-01-15 14:00:00,79.06,79.08,79.06,79.08,10790.0,61.6624,61.678,61.6624,61.678,10790.0
2016-01-15 14:05:00,79.08,79.09,79.08,79.09,4639.0,61.678,61.6858,61.678,61.6858,4639.0
2016-01-15 14:10:00,79.08,79.09,79.07,79.08,6609.0,61.678,61.6858,61.6702,61.678,6609.0
2016-01-15 14:15:00,79.07,79.08,79.05,79.07,6924.0,61.6702,61.678,61.6546,61.6702,6924.0
2016-01-15 14:20:00,79.07,79.08,79.07,79.08,5160.0,61.6702,61.678,61.6702,61.678,5160.0
2016-01-15 14:25:00,79.07,79.09,79.06,79.08,14390.0,61.6702,61.6858,61.6624,61.678,14390.0
2016-01-15 14:30:00,79.08,79.09,79.08,79.08,12055.0,61.678,61.6858,61.678,61.678,12055.0
2016-01-15 14:35:00,79.09,79.09,79.07,79.08,4912.0,61.6858,61.6858,61.6702,61.678,4912.0
2016-01-15 14:40:00,79.07,79.08,79.06,79.06,3232.0,61.6702,61.678,61.6624,61.6624,3232.0
2016-01-15 14:45:00,79.07,79.07,79.04,79.06,7888.0,61.6702,61.6702,61.6468,61.6624,7888.0
2016-01-15 14:50:00,79.05,79.07,79.05,79.07,28895.0,61.6546,61.6702,61.6546,61.6702,28895.0
2016-01-15 14:55:00,79.06,79.08,79.05,79.06,15677.0,61.6624,61.678,61.6546,61.6624,15677.0
2016-01-15 15:00:00,79.06,79.07,79.05,79.05,17835.0,61.6624,61.6702,61.6546,61.6546,17835.0
2016-01-15 15:05:00,79.05,79.06,79.05,79.05,4082.0,61.6546,61.6624,61.6546,61.6546,4082.0
2016-01-15 15:10:00,79.06,79.06,79.05,79.06,3294.0,61.6624,61.6624,61.6546,61.6624,3294.0
2016-01-15 15:15:00,79.05,79.06,79.05,79.06,4115.0,61.6546,61.6624,61.6546,61.6624,4115.0
2016-01-15 15:20:00,79.06,79.06,79.04,79.05,7430.0,61.6624,61.6624,61.6468,61.6546,7430.0
2016-01-15 15:25:00,79.05,79.06,79.04,79.06,7092.0,61.6546,61.6624,61.6468,61.6624,7092.0
2016-01-15 15:30:00,79.06,79.06,79.04,79.04,3629.0,61.6624,61.6624,61.6468,61.6468,3629.0
2016-01-15 15:35:00,79.04,79.06,79.04,79.05,7979.0,61.6468,61.6624,61.6468,61.6546,7979.0
2016-01-15 15:40:00,79.05,79.06,79.05,79.05,2912.0,61.6546,61.6624,61.6546,61.6546,2912.0
2016-01-15 15:45:00,79.04,79.06,79.03,79.05,16551.0,61.6468,61.6624,61.639,61.6546,16551.0
2016-01-15 15:50:00,79.04,79.05,79.04,79.04,5128.0,61.6468,61.6546,61.6468,61.6468,5128.0
2016-01-15 15:55:00,79.04,79.09,79.04,79.09,25953.0,61.6468,61.6858,61.6468,61.6858,25953.0
2016-01-19 09:30:00,79.08,79.08,79.05,79.07,44718.0,61.678,61.678,61.6546,61.6702,44718.0
2016-01-19 09:35:00,79.07,79.07,79.06,79.06,14020.0,61.6702,61.6702,61.6624,61.6624,14020.0
2016-01-19 09:40:00,79.06,79.07,79.05,79.05,5958.0,61.6624,61.6702,61.6546,61.6546,5958.0
2016-01-19 09:45:00,79.05,79.06,79.01,79.03,9299.0,61.6546,61.6624,61.6234,61.639,9299.0
2016-01-19 09:50:00,79.02,79.04,79.02,79.02,14537.0,61.6312,61.6468,61.6312,61.6312,14537.0
2016-01-19 09:55:00,79.02,79.02,79.0,79.01,8433.0,61.6312,61.6312,61.6156,61.6234,8433.0
2016-01-19 10:00:00,79.01,79.05,79.0,79.05,43083.0,61.6234,61.6546,61.6156,61.6546,43083.0
2016-01-19 10:05:00,79.05,79.06,79.01,79.02,102851.0,61.6546,61.6624,61.6234,61.6312,102851.0
2016-01-19 10:10:00,79.02,79.03,79.01,79.02,10504.0,61.6312,61.639,61.6234,61.6312,10504.0
2016-01-19 10:15:00,79.02,79.03,79.01,79.03,2914.0,61.6312,61.639,61.6234,61.639,2914.0
2016-01-19 10:20:00,79.03,79.03,79.02,79.03,5622.0,61.639,61.639,61.6312,61.639,5622.0
2016-01-19 10:25:00,79.03,79.03,79.02,79.02,5037.0,61.639,61.639,61.6312,61.6312,5037.0
2016-01-19 10:30:00,79.02,79.02,79.0,79.0,5408.0,61.6312,61.6312,61.6156,61.6156,5408.0
2016-01-19 10:35:00,79.01,79.02,79.0,79.01,63116.0,61.6234,61.6312,61.6156,61.6234,63116.0
2016-01-19 10:40:00,79.02,79.02,79.0,79.0,4293.0,61.6312,61.6312,61.6156,61.6156,4293.0
2016-01-19 10:45:00,79.01,79.01,79.0,79.01,4231.0,61.6234,61.6234,61.6156,61.6234,4231.0
2016-01-19 10:50:00,79.01,79.01,79.0,79.01,6366.0,61.6234,61.6234,61.6156,61.6234,6366.0
2016-01-19 10:55:00,79.01,79.02,79.0,79.01,6995.0,61.6234,61.6312,61.6156,61.6234,6995.0
2016-01-19 11:00:00,79.02,79.02,79.01,79.02,4038.0,61.6312,61.6312,61.6234,61.6312,4038.0
2016-01-19 11:05:00,79.01,79.02,79.01,79.02,2492.0,61.6234,61.6312,61.6234,61.6312,2492.0
2016-01-19 11:10:00,79.02,79.02,79.0,79.0,5745.0,61.6312,61.6312,61.6156,61.6156,5745.0
2016-01-19 11:15:00,79.01,79.01,79.0,79.01,4102.0,61.6234,61.6234,61.6156,61.6234,4102.0
2016-01-19 11:20:00,79.0,79.01,79.0,79.0,9095.0,61.6156,61.6234,61.6156,61.6156,9095.0
2016-01-19 11:25:00,79.0,79.01,79.0,79.01,3406.0,61.6156,61.6234,61.6156,61.6234,3406.0
2016-01-19 11:30:00,79.0,79.01,79.0,79.0,4436.0,61.6156,61.6234,61.6156,61.6156,4436.0
2016-01-19 11:35:00,79.01,79.02,79.0,79.01,20761.0,61.6234,61.6312,61.6156,61.6234,20761.0
2016-01-19 11:40:00,79.01,79.02,79.01,79.02,2816.0,61.6234,61.6312,61.6234,61.6312,2816.0
2016-01-19 11:45:00,79.01,79.01,79.0,79.0,2205.0,61.6234,61.6234,61.6156,61.6156,2205.0
2016-01-19 11:50:00,79.01,79.01,79.0,79.01,7129.0,61.6234,61.6234,61.6156,61.6234,7129.0
2016-01-19 11:55:00,79.0,79.01,79.0,79.01,12655.0,61.6156,61.6234,61.6156,61.6234,12655.0
2016-01-19 12:00:00,79.0,79.01,79.0,79.0,1551.0,61.6156,61.6234,61.6156,61.6156,1551.0
2016-01-19 12:05:00,79.0,79.01,79.0,79.01,3151.0,61.6156,61.6234,61.6156,61.6234,3151.0
2016-01-19 12:10:00,79.01,79.01,79.0,79.0,2508.0,61.6234,61.6234,61.6156,61.6156,2508.0
2016-01-19 12:15:00,79.01,79.02,79.0,79.01,7882.0,61.6234,61.6312,61.6156,61.6234,7882.0
2016-01-19 12:20:00,79.02,79.02,79.01,79.01,3912.0,61.6312,61.6312,61.6234,61.6234,3912.0
2016-01-19 12:25:00,79.01,79.02,79.0,79.0,35551.0,61.6234,61.6312,61.6156,61.6156,35551.0
2016-01-19 12:30:00,79.0,79.02,79.0,79.01,3804.0,61.6156,61.6312,61.6156,61.6234,3804.0
2016-01-19 12:35:00,79.02,79.02,79.01,79.02,8316.0,61.6312,61.6312,61.6234,61.6312,8316.0
2016-01-19 12:40:00,79.01,79.03,79.01,79.02,3114.0,61.6234,61.639,61.6234,61.6312,3114.0
2016-01-19 12:45:00,79.02,79.03,79.02,79.02,2683.0,61.6312,61.639,61.6312,61.6312,2683.0
2016-01-19 12:50:00,79.02,79.03,79.01,79.01,8511.0,61.6312,61.639,61.6234,61.6234,8511.0
2016-01-19 12:55:00,79.02,79.03,79.01,79.01,3136.0,61.6312,61.639,61.6234,61.6234,3136.0
2016-01-19 13:00:00,79.01,79.07,79.01,79.05,19238.0,61.6234,61.6702,61.6234,61.6546,19238.0
2016-01-19 13:05:00,79.05,79.08,79.05,79.06,17704.0,61.6546,61.678,61.6546,61.6624,17704.0
2016-01-19 13:10:00,79.07,79.07,79.04,79.06,9863.0,61.6702,61.6702,61.6468,61.6624,9863.0
2016-01-19 13:15:00,79.06,79.06,79.04,79.05,4141.0,61.6624,61.6624,61.6468,61.6546,4141.0
2016-01-19 13:20:00,79.05,79.06,79.05,79.05,1357.0,61.6546,61.6624,61.6546,61.6546,1357.0
2016-01-19 13:25:00,79.06,79.06,79.04,79.04,11681.0,61.6624,61.6624,61.6468,61.6468,11681.0
2016-01-19 13:30:00,79.04,79.04,79.02,79.02,8784.0,61.6468,61.6468,61.6312,61.6312,8784.0
2016-01-19 13:35:00,79.03,79.07,79.03,79.05,9657.0,61.639,61.6702,61.639,61.6546,9657.0
2016-01-19 13:40:00,79.06,79.08,79.03,79.06,89183.0,61.6624,61.678,61.639,61.6624,89183.0
2016-01-19 13:45:00,79.06,79.07,79.05,79.06,9655.0,61.6624,61.6702,61.6546,61.6624,9655.0
2016-01-19 13:50:00,79.06,79.09,79.05,79.07,161509.0,61.6624,61.6858,61.6546,61.6702,161509.0
2016-01-19 13:55:00,79.06,79.08,79.06,79.07,16298.0,61.6624,61.678,61.6624,61.6702,16298.0
2016-01-19 14:00:00,79.07,79.08,79.07,79.08,38730.0,61.6702,61.678,61.6702,61.678,38730.0
2016-01-19 14:05:00,79.08,79.09,79.07,79.09,10532.0,61.678,61.6858,61.6702,61.6858,10532.0
2016-01-19 14:10:00,79.09,79.1,79.09,79.09,10658.0,61.6858,61.6936,61.6858,61.6858,10658.0
2016-01-19 14:15:00,79.08,79.12,79.08,79.09,430017.0,61.678,61.7092,61.678,61.6858,430017.0
2016-01-19 14:20:00,79.09,79.1,79.09,79.09,4925.0,61.6858,61.6936,61.6858,61.6858,4925.0
2016-01-19 14:25:00,79.09,79.1,79.09,79.09,13608.0,61.6858,61.6936,61.6858,61.6858,13608.0
2016-01-19 14:30:00,79.09,79.1,79.08,79.09,5352.0,61.6858,61.6936,61.678,61.6858,5352.0
2016-01-19 14:35:00,79.08,79.09,79.08,79.09,4825.0,61.678,61.6858,61.678,61.6858,4825.0
2016-01-19 14:40:00,79.08,79.09,79.08,79.08,13090.0,61.678,61.6858,61.678,61.678,13090.0
2016-01-19 14:45:00,79.08,79.09,79.08,79.08,21101.0,61.678,61.6858,61.678,61.678,21101.0
2016-01-19 14:50:00,79.09,79.09,79.08,79.09,13280.0,61.6858,61.6858,61.678,61.6858,13280.0
2016-01-19 14:55:00,79.08,79.09,79.08,79.09,9209.0,61.678,61.6858,61.678,61.6858,9209.0
2016-01-19 15:00:00,79.08,79.09,79.06,79.07,14833.0,61.678,61.6858,61.6624,61.6702,14833.0
2016-01-19 15:05:00,79.07,79.07,79.06,79.06,5901.0,61.6702,61.6702,61.6624,61.6624,5901.0
2016-01-19 15:10:00,79.06,79.07,79.06,79.07,6640.0,61.6624,61.6702,61.6624,61.6702,6640.0
2016-01-19 15:15:00,79.06,79.07,79.04,79.07,17088.0,61.6624,61.6702,61.6468,61.6702,17088.0
2016-01-19 15:20:00,79.07,79.07,79.06,79.07,1729.0,61.6702,61.6702,61.6624,61.6702,1729.0
2016-01-19 15:25:00,79.06,79.07,79.06,79.07,12665.0,61.6624,61.6702,61.6624,61.6702,12665.0
2016-01-19 15:30:00,79.07,79.09,79.06,79.07,111209.0,61.6702,61.6858,61.6624,61.6702,111209.0
2016-01-19 15:35:00,79.07,79.08,79.06,79.08,6192.0,61.6702,61.678,61.6624,61.678,6192.0
2016-01-19 15:40:00,79.07,79.08,79.07,79.07,9616.0,61.6702,61.678,61.6702,61.6702,9616.0
2016-01-19 15:45:00,79.08,79.08,79.06,79.08,9429.0,61.678,61.678,61.6624,61.678,9429.0
2016-01-19 15:50:00,79.06,79.08,79.06,79.06,17299.0,61.6624,61.678,61.6624,61.6624,17299.0
2016-01-19 15:55:00,79.07,79.07,79.06,79.06,18657.0,61.6702,61.6702,61.6624,61.6624,18657.0
2016-01-20 09:30:00,79.03,79.04,79.01,79.03,29579.0,61.639,61.6468,61.6234,61.639,29579.0
2016-01-20 09:35:00,79.02,79.04,79.02,79.03,6632.0,61.6312,61.6468,61.6312,61.639,6632.0
2016-01-20 09:40:00,79.03,79.03,79.02,79.03,7659.0,61.639,61.639,61.6312,61.639,7659.0
2016-01-20 09:45:00,79.03,79.03,78.99,79.0,8835.0,61.639,61.639,61.6078,61.6156,8835.0
2016-01-20 09:50:00,78.99,79.01,78.98,78.98,2949.0,61.6078,61.6234,61.6,61.6,2949.0
2016-01-20 09:55:00,78.99,79.03,78.99,79.01,11929.0,61.6078,61.639,61.6078,61.6234,11929.0
2016-01-20 10:00:00,79.04,79.04,79.0,79.01,8254.0,61.6468,61.6468,61.6156,61.6234,8254.0
2016-01-20 10:05:00,79.01,79.02,78.99,79.0,8235.0,61.6234,61.6312,61.6078,61.6156,8235.0
2016-01-20 10:10:00,79.0,79.02,78.98,78.99,6021.0,61.6156,61.6312,61.6,61.6078,6021.0
2016-01-20 10:15:00,78.99,78.99,78.96,78.96,3472.0,61.6078,61.6078,61.5844,61.5844,3472.0
2016-01-20 10:20:00,78.96,79.0,78.96,78.97,6238.0,61.5844,61.6156,61.5844,61.5922,6238.0
2016-01-20 10:25:00,78.97,79.01,78.97,78.98,6182.0,61.5922,61.6234,61.5922,61.6,6182.0
2016-01-20 10:30:00,78.98,78.99,78.97,78.97,7074.0,61.6,61.6078,61.5922,61.5922,7074.0
2016-01-20 10:35:00,78.98,78.99,78.96,78.97,8247.0,61.6,61.6078,61.5844,61.5922,8247.0
2016-01-20 10:40:00,78.97,79.0,78.96,78.96,12018.0,61.5922,61.6156,61.5844,61.5844,12018.0
2016-01-20 10:45:00,78.97,79.01,78.96,79.0,9126.0,61.5922,61.6234,61.5844,61.6156,9126.0
2016-01-20 10:50:00,79.0,79.0,78.96,78.98,19052.0,61.6156,61.6156,61.5844,61.6,19052.0
2016-01-20 10:55:00,78.98,78.98,78.97,78.98,1315.0,61.6,61.6,61.5922,61.6,1315.0
2016-01-20 11:00:00,78.98,78.99,78.97,78.98,6028.0,61.6,61.6078,61.5922,61.6,6028.0
2016-01-20 11:05:00,78.98,79.03,78.97,79.0,169219.0,61.6,61.639,61.5922,61.6156,169219.0
2016-01-20 11:10:00,79.0,79.03,78.99,79.03,10527.0,61.6156,61.639,61.6078,61.639,10527.0
2016-01-20 11:15:00,79.02,79.03,79.01,79.03,32501.0,61.6312,61.639,61.6234,61.639,32501.0
2016-01-20 11:20:00,79.03,79.03,79.01,79.02,9485.0,61.639,61.639,61.6234,61.6312,9485.0
2016-01-20 11:25:00,79.02,79.02,79.01,79.02,4875.0,61.6312,61.6312,61.6234,61.6312,4875.0
2016-01-20 11:30:00,79.02,79.02,79.01,79.02,12073.0,61.6312,61.6312,61.6234,61.6312,12073.0
2016-01-20 11:35:00,79.02,79.02,78.98,78.98,5911.0,61.6312,61.6312,61.6,61.6,5911.0
2016-01-20 11:40:00,78.98,79.01,78.97,78.98,8078.0,61.6,61.6234,61.5922,61.6,8078.0
2016-01-20 11:45:00,78.97,79.01,78.97,78.99,27046.0,61.5922,61.6234,61.5922,61.6078,27046.0
2016-01-20 11:50:00,78.98,78.99,78.97,78.98,5866.0,61.6,61.6078,61.5922,61.6,5866.0
2016-01-20 11:55:00,78.98,78.99,78.98,78.99,3743.0,61.6,61.6078,61.6,61.6078,3743.0
2016-01-20 12:00:00,79.0,79.0,78.99,79.0,3430.0,61.6156,61.6156,61.6078,61.6156,3430.0
2016-01-20 12:05:00,78.99,79.02,78.99,79.01,8835.0,61.6078,61.6312,61.6078,61.6234,8835.0
2016-01-20 12:10:00,79.01,79.01,78.97,79.0,23785.0,61.6234,61.6234,61.5922,61.6156,23785.0
2016-01-20 12:15:00,79.0,79.01,78.97,78.97,4756.0,61.6156,61.6234,61.5922,61.5922,4756.0
2016-01-20 12:20:00,78.97,79.02,78.97,79.01,14847.0,61.5922,61.6312,61.5922,61.6234,14847.0
2016-01-20 12:25:00,79.01,79.06,78.98,79.04,521151.0,61.6234,61.6624,61.6,61.6468,521151.0
2016-01-20 12:30:00,79.04,79.04,79.02,79.03,37311.0,61.6468,61.6468,61.6312,61.639,37311.0
2016-01-20 12:35:00,79.04,79.04,79.03,79.04,12941.0,61.6468,61.6468,61.639,61.6468,12941.0
2016-01-20 12:40:00,79.04,79.04,79.03,79.04,4808.0,61.6468,61.6468,61.639,61.6468,4808.0
2016-01-20 12:45:00,79.04,79.04,79.02,79.03,10450.0,61.6468,61.6468,61.6312,61.639,10450.0
2016-01-20 12:50:00,79.03,79.06,79.02,79.03,15121.0,61.639,61.6624,61.6312,61.639,15121.0
2016-01-20 12:55:00,79.04,79.05,79.04,79.04,2242.0,61.6468,61.6546,61.6468,61.6468,2242.0
2016-01-20 13:00:00,79.05,79.05,79.04,79.05,2055.0,61.6546,61.6546,61.6468,61.6546,2055.0
2016-01-20 13:05:00,79.04,79.05,79.03,79.05,5683.0,61.6468,61.6546,61.639,61.6546,5683.0
2016-01-20 13:10:00,79.05,79.06,79.04,79.06,14145.0,61.6546,61.6624,61.6468,61.6624,14145.0
2016-01-20 13:15:00,79.06,79.06,79.05,79.06,3322.0,61.6624,61.6624,61.6546,61.6624,3322.0
2016-01-20 13:20:00,79.05,79.06,79.03,79.04,10951.0,61.6546,61.6624,61.639,61.6468,10951.0
2016-01-20 13:25:00,79.03,79.05,79.01,79.01,20447.0,61.639,61.6546,61.6234,61.6234,20447.0
2016-01-20 13:30:00,79.02,79.04,79.02,79.03,8339.0,61.6312,61.6468,61.6312,61.639,8339.0
2016-01-20 13:35:00,79.04,79.04,79.01,79.02,14721.0,61.6468,61.6468,61.6234,61.6312,14721.0
2016-01-20 13:40:00,79.02,79.04,79.02,79.03,30595.0,61.6312,61.6468,61.6312,61.639,30595.0
2016-01-20 13:45:00,79.04,79.04,79.02,79.02,7831.0,61.6468,61.6468,61.6312,61.6312,7831.0
2016-01-20 13:50:00,79.02,79.04,79.01,79.03,40199.0,61.6312,61.6468,61.6234,61.639,40199.0
2016-01-20 13:55:00,79.03,79.03,79.01,79.01,2998.0,61.639,61.639,61.6234,61.6234,2998.0
2016-01-20 14:00:00,79.03,79.03,79.01,79.03,13273.0,61.639,61.639,61.6234,61.639,13273.0
2016-01-20 14:05:00,79.03,79.03,79.01,79.01,19328.0,61.639,61.639,61.6234,61.6234,19328.0
2016-01-20 14:10:00,79.02,79.02,78.99,79.0,31968.0,61.6312,61.6312,61.6078,61.6156,31968.0
2016-01-20 14:15:00,79.01,79.01,79.0,79.01,6318.0,61.6234,61.6234,61.6156,61.6234,6318.0
2016-01-20 14:20:00,79.01,79.04,79.01,79.02,74586.0,61.6234,61.6468,61.6234,61.6312,74586.0
2016-01-20 14:25:00,79.03,79.05,79.02,79.05,5013.0,61.639,61.6546,61.6312,61.6546,5013.0
2016-01-20 14:30:00,79.05,79.05,79.02,79.04,6726.0,61.6546,61.6546,61.6312,61.6468,6726.0
2016-01-20 14:35:00,79.04,79.04,79.01,79.02,37020.0,61.6468,61.6468,61.6234,61.6312,37020.0
2016-01-20 14:40:00,79.01,79.03,79.01,79.03,14152.0,61.6234,61.639,61.6234,61.639,14152.0
2016-01-20 14:45:00,79.01,79.03,79.0,79.02,15490.0,61.6234,61.639,61.6156,61.6312,15490.0
2016-01-20 14:50:00,79.02,79.02,79.01,79.02,12024.0,61.6312,61.6312,61.6234,61.6312,12024.0
2016-01-20 14:55:00,79.02,79.02,79.0,79.01,5091.0,61.6312,61.6312,61.6156,61.6234,5091.0
2016-01-20 15:00:00,79.01,79.02,79.0,79.01,2251.0,61.6234,61.6312,61.6156,61.6234,2251.0
2016-01-20 15:05:00,79.02,79.02,79.0,79.01,10417.0,61.6312,61.6312,61.6156,61.6234,10417.0
2016-01-20 15:10:00,79.01,79.03,79.0,79.02,10238.0,61.6234,61.639,61.6156,61.6312,10238.0
2016-01-20 15:15:00,79.02,79.07,79.01,79.06,81191.0,61.6312,61.6702,61.6234,61.6624,81191.0
2016-01-20 15:20:00,79.06,79.08,79.05,79.08,80393.0,61.6624,61.678,61.6546,61.678,80393.0
2016-01-20 15:25:00,79.08,79.1,79.08,79.1,90507.0,61.678,61.6936,61.678,61.6936,90507.0
2016-01-20 15:30:00,79.1,79.12,79.09,79.11,112234.0,61.6936,61.7092,61.6858,61.7014,112234.0
2016-01-20 15:35:00,79.12,79.16,79.12,79.16,122024.0,61.7092,61.7404,61.7092,61.7404,122024.0
2016-01-20 15:40:00,79.16,79.16,79.14,79.16,114920.0,61.7404,61.7404,61.7248,61.7404,114920.0
2016-01-20 15:45:00,79.16,79.16,79.08,79.09,20539.0,61.7404,61.7404,61.678,61.6858,20539.0
2016-01-20 15:50:00,79.08,79.14,79.06,79.06,518695.0,61.678,61.7248,61.6624,61.6624,518695.0
2016-01-20 15:55:00,79.06,79.08,79.06,79.06,56855.0,61.6624,61.678,61.6624,61.6624,56855.0
2016-01-21 09:30:00,79.1,79.1,79.05,79.06,12743.0,61.6936,61.6936,61.6546,61.6624,12743.0
2016-01-21 09:35:00,79.04,79.07,79.04,79.04,4037.0,61.6468,61.6702,61.6468,61.6468,4037.0
2016-01-21 09:40:00,79.05,79.06,79.04,79.06,2520.0,61.6546,61.6624,61.6468,61.6624,2520.0
2016-01-21 09:45:00,79.05,79.09,79.05,79.06,9391.0,61.6546,61.6858,61.6546,61.6624,9391.0
2016-01-21 09:50:00,79.06,79.08,79.06,79.06,4272.0,61.6624,61.678,61.6624,61.6624,4272.0
2016-01-21 09:55:00,79.06,79.07,79.06,79.06,6028.0,61.6624,61.6702,61.6624,61.6624,6028.0
2016-01-21 10:00:00,79.06,79.07,79.05,79.07,11185.0,61.6624,61.6702,61.6546,61.6702,11185.0
2016-01-21 10:05:00,79.07,79.08,79.04,79.06,7172.0,61.6702,61.678,61.6468,61.6624,7172.0
2016-01-21 10:10:00,79.05,79.06,79.05,79.05,3221.0,61.6546,61.6624,61.6546,61.6546,3221.0
2016-01-21 10:15:00,79.06,79.06,79.05,79.06,3161.0,61.6624,61.6624,61.6546,61.6624,3161.0
2016-01-21 10:20:00,79.06,79.07,79.05,79.06,6196.0,61.6624,61.6702,61.6546,61.6624,6196.0
2016-01-21 10:25:00,79.06,79.07,79.04,79.04,3267.0,61.6624,61.6702,61.6468,61.6468,3267.0
2016-01-21 10:30:00,79.04,79.05,79.04,79.04,5029.0,61.6468,61.6546,61.6468,61.6468,5029.0
2016-01-21 10:35:00,79.05,79.05,79.03,79.03,4226.0,61.6546,61.6546,61.639,61.639,4226.0
2016-01-21 10:40:00,79.04,79.05,79.03,79.03,3096.0,61.6468,61.6546,61.639,61.639,3096.0
2016-01-21 10:45:00,79.04,79.05,79.03,79.05,12332.0,61.6468,61.6546,61.639,61.6546,12332.0
2016-01-21 10:50:00,79.06,79.07,79.04,79.06,8256.0,61.6624,61.6702,61.6468,61.6624,8256.0
2016-01-21 10:55:00,79.05,79.07,79.05,79.07,5210.0,61.6546,61.6702,61.6546,61.6702,5210.0
2016-01-21 11:00:00,79.06,79.07,79.04,79.04,7062.0,61.6624,61.6702,61.6468,61.6468,7062.0
2016-01-21 11:05:00,79.04,79.06,79.03,79.05,5564.0,61.6468,61.6624,61.639,61.6546,5564.0
2016-01-21 11:10:00,79.05,79.06,79.04,79.05,1281.0,61.6546,61.6624,61.6468,61.6546,1281.0
2016-01-21 11:15:00,79.03,79.06,79.03,79.03,8097.0,61.639,61.6624,61.639,61.639,8097.0
2016-01-21 11:20:00,79.05,79.06,79.03,79.04,1636.0,61.6546,61.6624,61.639,61.6468,1636.0
2016-01-21 11:25:00,79.04,79.06,79.04,79.05,8809.0,61.6468,61.6624,61.6468,61.6546,8809.0
2016-01-21 11:30:00,79.06,79.06,79.04,79.05,774.0,61.6624,61.6624,61.6468,61.6546,774.0
2016-01-21 11:35:00,79.05,79.06,79.04,79.05,3271.0,61.6546,61.6624,61.6468,61.6546,3271.0
2016-01-21 11:40:00,79.06,79.06,79.04,79.06,2757.0,61.6624,61.6624,61.6468,61.6624,2757.0
2016-01-21 11:45:00,79.06,79.08,79.06,79.08,8629.0,61.6624,61.678,61.6624,61.678,8629.0
2016-01-21 11:50:00,79.06,79.09,79.06,79.09,6843.0,61.6624,61.6858,61.6624,61.6858,6843.0
2016-01-21 11:55:00,79.08,79.09,79.06,79.07,4794.0,61.678,61.6858,61.6624,61.6702,4794.0
2016-01-21 12:00:00,79.08,79.09,79.06,79.08,21045.0,61.678,61.6858,61.6624,61.678,21045.0
2016-01-21 12:05:00,79.08,79.09,79.07,79.09,2674.0,61.678,61.6858,61.6702,61.6858,2674.0
2016-01-21 12:10:00,79.08,79.09,79.07,79.08,5620.0,61.678,61.6858,61.6702,61.678,5620.0
2016-01-21 12:15:00,79.07,79.09,79.07,79.09,1232.0,61.6702,61.6858,61.6702,61.6858,1232.0
2016-01-21 12:20:00,79.08,79.09,79.07,79.07,12291.0,61.678,61.6858,61.6702,61.6702,12291.0
2016-01-21 12:25:00,79.08,79.09,79.07,79.07,1487.0,61.678,61.6858,61.6702,61.6702,1487.0
2016-01-21 12:30:00,79.06,79.07,79.04,79.04,24011.0,61.6624,61.6702,61.6468,61.6468,24011.0
2016-01-21 12:35:00,79.03,79.05,79.03,79.03,3828.0,61.639,61.6546,61.639,61.639,3828.0
2016-01-21 12:40:00,79.03,79.05,79.03,79.04,6865.0,61.639,61.6546,61.639,61.6468,6865.0
2016-01-21 12:45:00,79.04,79.07,79.04,79.06,9858.0,61.6468,61.6702,61.6468,61.6624,9858.0
2016-01-21 12:50:00,79.06,79.07,79.05,79.06,1175.0,61.6624,61.6702,61.6546,61.6624,1175.0
2016-01-21 12:55:00,79.05,79.07,79.05,79.07,4267.0,61.6546,61.6702,61.6546,61.6702,4267.0
2016-01-21 13:00:00,79.07,79.07,79.05,79.05,1870.0,61.6702,61.6702,61.6546,61.6546,1870.0
2016-01-21 13:05:00,79.05,79.05,79.03,79.03,3166.0,61.6546,61.6546,61.639,61.639,3166.0
2016-01-21 13:10:00,79.04,79.05,79.03,79.04,6997.0,61.6468,61.6546,61.639,61.6468,6997.0
2016-01-21 13:15:00,79.05,79.05,79.04,79.05,6300.0,61.6546,61.6546,61.6468,61.6546,6300.0
2016-01-21 13:20:00,79.05,79.05,79.04,79.05,12084.0,61.6546,61.6546,61.6468,61.6546,12084.0
2016-01-21 13:25:00,79.04,79.05,79.04,79.05,881.0,61.6468,61.6546,61.6468,61.6546,881.0
2016-01-21 13:30:00,79.04,79.05,79.04,79.04,1904.0,61.6468,61.6546,61.6468,61.6468,1904.0
2016-01-21 13:35:00,79.05,79.06,79.02,79.03,6207.0,61.6546,61.6624,61.6312,61.639,6207.0
2016-01-21 13:40:00,79.02,79.06,79.01,79.04,16560.0,61.6312,61.6624,61.6234,61.6468,16560.0
2016-01-21 13:45:00,79.05,79.05,79.03,79.05,9512.0,61.6546,61.6546,61.639,61.6546,9512.0
2016-01-21 13:50:00,79.03,79.04,79.02,79.03,3626.0,61.639,61.6468,61.6312,61.639,3626.0
2016-01-21 13:55:00,79.02,79.03,79.0,79.02,18342.0,61.6312,61.639,61.6156,61.6312,18342.0
2016-01-21 14:00:00,79.01,79.04,79.01,79.03,4122.0,61.6234,61.6468,61.6234,61.639,4122.0
2016-01-21 14:05:00,79.04,79.04,79.02,79.03,8512.0,61.6468,61.6468,61.6312,61.639,8512.0
2016-01-21 14:10:00,79.03,79.04,79.02,79.03,4761.0,61.639,61.6468,61.6312,61.639,4761.0
2016-01-21 14:15:00,79.02,79.07,79.02,79.06,16920.0,61.6312,61.6702,61.6312,61.6624,16920.0
2016-01-21 14:20:00,79.06,79.09,79.05,79.05,73650.0,61.6624,61.6858,61.6546,61.6546,73650.0
2016-01-21 14:25:00,79.05,79.07,79.05,79.07,5541.0,61.6546,61.6702,61.6546,61.6702,5541.0
2016-01-21 14:30:00,79.07,79.07,79.05,79.07,86651.0,61.6702,61.6702,61.6546,61.6702,86651.0
2016-01-21 14:35:00,79.07,79.07,79.06,79.06,6371.0,61.6702,61.6702,61.6624,61.6624,6371.0
2016-01-21 14:40:00,79.07,79.07,79.05,79.06,14175.0,61.6702,61.6702,61.6546,61.6624,14175.0
2016-01-21 14:45:00,79.07,79.07,79.05,79.06,41099.0,61.6702,61.6702,61.6546,61.6624,41099.0
2016-01-21 14:50:00,79.06,79.08,79.05,79.08,38815.0,61.6624,61.678,61.6546,61.678,38815.0
2016-01-21 14:55:00,79.07,79.08,79.07,79.07,8100.0,61.6702,61.678,61.6702,61.6702,8100.0
2016-01-21 15:00:00,79.07,79.08,79.05,79.07,26504.0,61.6702,61.678,61.6546,61.6702,26504.0
2016-01-21 15:05:00,79.07,79.07,79.06,79.07,8807.0,61.6702,61.6702,61.6624,61.6702,8807.0
2016-01-21 15:10:00,79.06,79.07,79.06,79.06,7289.0,61.6624,61.6702,61.6624,61.6624,7289.0
2016-01-21 15:15:00,79.07,79.07,79.06,79.06,12411.0,61.6702,61.6702,61.6624,61.6624,12411.0
2016-01-21 15:20:00,79.06,79.07,79.05,79.06,12132.0,61.6624,61.6702,61.6546,61.6624,12132.0
2016-01-21 15:25:00,79.06,79.07,79.05,79.06,16427.0,61.6624,61.6702,61.6546,61.6624,16427.0
2016-01-21 15:30:00,79.07,79.07,79.06,79.07,13935.0,61.6702,61.6702,61.6624,61.6702,13935.0
2016-01-21 15:35:00,79.07,79.07,79.05,79.07,15051.0,61.6702,61.6702,61.6546,61.6702,15051.0
2016-01-21 15:40:00,79.06,79.07,79.05,79.06,18392.0,61.6624,61.6702,61.6546,61.6624,18392.0
2016-01-21 15:45:00,79.06,79.08,79.05,79.07,10218.0,61.6624,61.678,61.6546,61.6702,10218.0
2016-01-21 15:50:00,79.07,79.07,79.05,79.06,8185.0,61.6702,61.6702,61.6546,61.6624,8185.0
2016-01-21 15:55:00,79.06,79.08,79.06,79.06,27822.0,61.6624,61.678,61.6624,61.6624,27822.0
2016-01-22 09:30:00,79.0,79.0,78.98,78.99,11183.0,61.6156,61.6156,61.6,61.6078,11183.0
2016-01-22 09:35:00,78.98,79.02,78.98,78.99,9717.0,61.6,61.6312,61.6,61.6078,9717.0
2016-01-22 09:40:00,79.02,79.05,78.99,79.05,7606.0,61.6312,61.6546,61.6078,61.6546,7606.0
2016-01-22 09:45:00,79.0,79.06,79.0,79.0,3294.0,61.6156,61.6624,61.6156,61.6156,3294.0
2016-01-22 09:50:00,79.04,79.05,79.0,79.0,4663.0,61.6468,61.6546,61.6156,61.6156,4663.0
2016-01-22 09:55:00,79.02,79.03,79.01,79.01,4585.0,61.6312,61.639,61.6234,61.6234,4585.0
2016-01-22 10:00:00,79.01,79.04,78.99,79.0,12075.0,61.6234,61.6468,61.6078,61.6156,12075.0
2016-01-22 10:05:00,79.0,79.01,78.99,78.99,7753.0,61.6156,61.6234,61.6078,61.6078,7753.0
2016-01-22 10:10:00,79.0,79.01,78.98,79.0,3457.0,61.6156,61.6234,61.6,61.6156,3457.0
2016-01-22 10:15:00,79.0,79.01,78.99,79.0,5247.0,61.6156,61.6234,61.6078,61.6156,5247.0
2016-01-22 10:20:00,79.0,79.0,78.99,79.0,8230.0,61.6156,61.6156,61.6078,61.6156,8230.0
2016-01-22 10:25:00,79.0,79.0,78.99,78.99,2627.0,61.6156,61.6156,61.6078,61.6078,2627.0
2016-01-22 10:30:00,79.0,79.01,78.99,79.01,2746.0,61.6156,61.6234,61.6078,61.6234,2746.0
2016-01-22 10:35:00,79.01,79.04,79.0,79.03,17235.0,61.6234,61.6468,61.6156,61.639,17235.0
2016-01-22 10:40:00,79.03,79.04,79.03,79.04,3243.0,61.639,61.6468,61.639,61.6468,3243.0
2016-01-22 10:45:00,79.04,79.06,79.03,79.06,12356.0,61.6468,61.6624,61.639,61.6624,12356.0
2016-01-22 10:50:00,79.06,79.06,79.02,79.04,30833.0,61.6624,61.6624,61.6312,61.6468,30833.0
2016-01-22 10:55:00,79.04,79.06,79.03,79.05,19931.0,61.6468,61.6624,61.639,61.6546,19931.0
2016-01-22 11:00:00,79.05,79.06,79.03,79.05,4951.0,61.6546,61.6624,61.639,61.6546,4951.0
2016-01-22 11:05:00,79.05,79.05,79.03,79.05,7283.0,61.6546,61.6546,61.639,61.6546,7283.0
2016-01-22 11:10:00,79.05,79.05,79.03,79.05,2242.0,61.6546,61.6546,61.639,61.6546,2242.0
2016-01-22 11:15:00,79.03,79.05,79.03,79.05,9150.0,61.639,61.6546,61.639,61.6546,9150.0
2016-01-22 11:20:00,79.03,79.06,79.03,79.05,10034.0,61.639,61.6624,61.639,61.6546,10034.0
2016-01-22 11:25:00,79.05,79.05,79.04,79.05,2407.0,61.6546,61.6546,61.6468,61.6546,2407.0
2016-01-22 11:30:00,79.05,79.05,79.03,79.04,4156.0,61.6546,61.6546,61.639,61.6468,4156.0
2016-01-22 11:35:00,79.04,79.06,79.03,79.05,8328.0,61.6468,61.6624,61.639,61.6546,8328.0
2016-01-22 11:40:00,79.05,79.05,79.04,79.05,8768.0,61.6546,61.6546,61.6468,61.6546,8768.0
2016-01-22 11:45:00,79.05,79.05,79.04,79.05,3708.0,61.6546,61.6546,61.6468,61.6546,3708.0
2016-01-22 11:50:00,79.05,79.05,79.04,79.05,5126.0,61.6546,61.6546,61.6468,61.6546,5126.0
2016-01-22 11:55:00,79.05,79.06,79.04,79.06,4771.0,61.6546,61.6624,61.6468,61.6624,4771.0
2016-01-22 12:00:00,79.06,79.06,79.04,79.05,7003.0,61.6624,61.6624,61.6468,61.6546,7003.0
2016-01-22 12:05:00,79.05,79.05,79.04,79.04,2073.0,61.6546,61.6546,61.6468,61.6468,2073.0
2016-01-22 12:10:00,79.04,79.06,79.04,79.06,4655.0,61.6468,61.6624,61.6468,61.6624,4655.0
2016-01-22 12:15:00,79.05,79.06,79.05,79.06,2350.0,61.6546,61.6624,61.6546,61.6624,2350.0
2016-01-22 12:20:00,79.05,79.06,79.03,79.03,12455.0,61.6546,61.6624,61.639,61.639,12455.0
2016-01-22 12:25:00,79.03,79.04,79.03,79.03,10920.0,61.639,61.6468,61.639,61.639,10920.0
2016-01-22 12:30:00,79.04,79.05,79.03,79.04,5648.0,61.6468,61.6546,61.639,61.6468,5648.0
2016-01-22 12:35:00,79.05,79.06,79.04,79.05,10154.0,61.6546,61.6624,61.6468,61.6546,10154.0
2016-01-22 12:40:00,79.06,79.06,79.04,79.05,2381.0,61.6624,61.6624,61.6468,61.6546,2381.0
2016-01-22 12:45:00,79.06,79.06,79.04,79.05,4202.0,61.6624,61.6624,61.6468,61.6546,4202.0
2016-01-22 12:50:00,79.05,79.06,79.04,79.06,3991.0,61.6546,61.6624,61.6468,61.6624,3991.0
2016-01-22 12:55:00,79.06,79.06,79.05,79.06,2850.0,61.6624,61.6624,61.6546,61.6624,2850.0
2016-01-22 13:00:00,79.06,79.06,78.96,79.02,68511.0,61.6624,61.6624,61.5844,61.6312,68511.0
2016-01-22 13:05:00,79.0,79.05,79.0,79.05,5713.0,61.6156,61.6546,61.6156,61.6546,5713.0
2016-01-22 13:10:00,79.05,79.05,79.04,79.05,3571.0,61.6546,61.6546,61.6468,61.6546,3571.0
2016-01-22 13:15:00,79.05,79.06,79.04,79.06,5471.0,61.6546,61.6624,61.6468,61.6624,5471.0
2016-01-22 13:20:00,79.06,79.06,79.05,79.05,4802.0,61.6624,61.6624,61.6546,61.6546,4802.0
2016-01-22 13:25:00,79.06,79.06,79.04,79.05,8459.0,61.6624,61.6624,61.6468,61.6546,8459.0
2016-01-22 13:30:00,79.05,79.06,79.04,79.06,2793.0,61.6546,61.6624,61.6468,61.6624,2793.0
2016-01-22 13:35:00,79.06,79.06,79.04,79.06,11537.0,61.6624,61.6624,61.6468,61.6624,11537.0
2016-01-22 13:40:00,79.05,79.06,79.04,79.04,3269.0,61.6546,61.6624,61.6468,61.6468,3269.0
2016-01-22 13:45:00,79.06,79.06,79.04,79.04,10145.0,61.6624,61.6624,61.6468,61.6468,10145.0
2016-01-22 13:50:00,79.06,79.09,79.04,79.04,188487.0,61.6624,61.6858,61.6468,61.6468,188487.0
2016-01-22 13:55:00,79.05,79.05,79.04,79.05,8975.0,61.6546,61.6546,61.6468,61.6546,8975.0
2016-01-22 14:00:00,79.05,79.05,79.04,79.04,3468.0,61.6546,61.6546,61.6468,61.6468,3468.0
2016-01-22 14:05:00,79.05,79.05,79.04,79.05,2503.0,61.6546,61.6546,61.6468,61.6546,2503.0
2016-01-22 14:10:00,79.05,79.05,79.04,79.04,2784.0,61.6546,61.6546,61.6468,61.6468,2784.0
2016-01-22 14:15:00,79.04,79.05,79.02,79.03,21977.0,61.6468,61.6546,61.6312,61.639,21977.0
2016-01-22 14:20:00,79.02,79.04,79.02,79.02,13648.0,61.6312,61.6468,61.6312,61.6312,13648.0
2016-01-22 14:25:00,79.03,79.04,79.02,79.03,8481.0,61.639,61.6468,61.6312,61.639,8481.0
2016-01-22 14:30:00,79.03,79.04,79.02,79.03,5665.0,61.639,61.6468,61.6312,61.639,5665.0
2016-01-22 14:35:00,79.03,79.04,79.03,79.04,2925.0,61.639,61.6468,61.639,61.6468,2925.0
2016-01-22 14:40:00,79.04,79.05,79.03,79.04,2552.0,61.6468,61.6546,61.639,61.6468,2552.0
2016-01-22 14:45:00,79.04,79.05,79.03,79.04,2587.0,61.6468,61.6546,61.639,61.6468,2587.0
2016-01-22 14:50:00,79.04,79.05,79.03,79.04,3160.0,61.6468,61.6546,61.639,61.6468,3160.0
2016-01-22 14:55:00,79.04,79.05,79.03,79.04,4799.0,61.6468,61.6546,61.639,61.6468,4799.0
2016-01-22 15:00:00,79.04,79.05,79.03,79.04,4149.0,61.6468,61.6546,61.639,61.6468,4149.0
2016-01-22 15:05:00,79.04,79.05,79.03,79.04,6724.0,61.6468,61.6546,61.639,61.6468,6724.0
2016-01-22 15:10:00,79.04,79.04,79.03,79.04,2446.0,61.6468,61.6468,61.639,61.6468,2446.0
2016-01-22 15:15:00,79.04,79.04,79.03,79.04,1766.0,61.6468,61.6468,61.639,61.6468,1766.0
2016-01-22 15:20:00,79.04,79.05,79.03,79.04,11835.0,61.6468,61.6546,61.639,61.6468,11835.0
2016-01-22 15:25:00,79.04,79.04,79.03,79.04,15172.0,61.6468,61.6468,61.639,61.6468,15172.0
2016-01-22 15:30:00,79.04,79.05,79.03,79.04,11611.0,61.6468,61.6546,61.639,61.6468,11611.0
2016-01-22 15:35:00,79.04,79.06,79.04,79.05,5476.0,61.6468,61.6624,61.6468,61.6546,5476.0
2016-01-22 15:40:00,79.04,79.05,79.04,79.04,13614.0,61.6468,61.6546,61.6468,61.6468,13614.0
2016-01-22 15:45:00,79.05,79.05,79.03,79.03,40337.0,61.6546,61.6546,61.639,61.639,40337.0
2016-01-22 15:50:00,79.04,79.06,79.03,79.05,11792.0,61.6468,61.6624,61.639,61.6546,11792.0
2016-01-22 15:55:00,79.05,79.06,79.04,79.04,18613.0,61.6546,61.6624,61.6468,61.6468,18613.0
2016-01-25 09:30:00,79.0,79.03,79.0,79.01,17370.0,61.6156,61.639,61.6156,61.6234,17370.0
2016-01-25 09:35:00,79.02,79.02,79.0,79.02,5831.0,61.6312,61.6312,61.6156,61.6312,5831.0
2016-01-25 09:40:00,79.02,79.02,79.0,79.02,3246.0,61.6312,61.6312,61.6156,61.6312,3246.0
2016-01-25 09:45:00,79.0,79.03,79.0,79.03,13615.0,61.6156,61.639,61.6156,61.639,13615.0
2016-01-25 09:50:00,79.06,79.06,79.02,79.02,5544.0,61.6624,61.6624,61.6312,61.6312,5544.0
2016-01-25 09:55:00,79.02,79.04,79.02,79.03,4148.0,61.6312,61.6468,61.6312,61.639,4148.0
2016-01-25 10:00:00,79.03,79.04,79.0,79.0,17015.0,61.639,61.6468,61.6156,61.6156,17015.0
2016-01-25 10:05:00,79.01,79.03,79.0,79.03,6552.0,61.6234,61.639,61.6156,61.639,6552.0
2016-01-25 10:10:00,79.03,79.04,79.01,79.03,2323.0,61.639,61.6468,61.6234,61.639,2323.0
2016-01-25 10:15:00,79.01,79.03,79.0,79.01,2606.0,61.6234,61.639,61.6156,61.6234,2606.0
2016-01-25 10:20:00,79.01,79.02,79.0,79.01,1711.0,61.6234,61.6312,61.6156,61.6234,1711.0
2016-01-25 10:25:00,79.01,79.02,79.0,79.02,8592.0,61.6234,61.6312,61.6156,61.6312,8592.0
2016-01-25 10:30:00,79.02,79.03,79.0,79.02,4948.0,61.6312,61.639,61.6156,61.6312,4948.0
2016-01-25 10:35:00,79.01,79.03,79.01,79.03,9348.0,61.6234,61.639,61.6234,61.639,9348.0
2016-01-25 10:40:00,79.02,79.03,79.01,79.02,4963.0,61.6312,61.639,61.6234,61.6312,4963.0
2016-01-25 10:45:00,79.03,79.03,79.0,79.01,6855.0,61.639,61.639,61.6156,61.6234,6855.0
2016-01-25 10:50:00,79.01,79.03,79.01,79.02,6206.0,61.6234,61.639,61.6234,61.6312,6206.0
2016-01-25 10:55:00,79.02,79.03,79.01,79.02,1007.0,61.6312,61.639,61.6234,61.6312,1007.0
2016-01-25 11:00:00,79.01,79.02,79.0,79.02,4142.0,61.6234,61.6312,61.6156,61.6312,4142.0
2016-01-25 11:05:00,79.02,79.03,79.01,79.02,1775.0,61.6312,61.639,61.6234,61.6312,1775.0
2016-01-25 11:10:00,79.02,79.03,79.01,79.02,1473.0,61.6312,61.639,61.6234,61.6312,1473.0
2016-01-25 11:15:00,79.02,79.02,79.01,79.02,3039.0,61.6312,61.6312,61.6234,61.6312,3039.0
2016-01-25 11:20:00,79.02,79.03,79.01,79.02,3139.0,61.6312,61.639,61.6234,61.6312,3139.0
2016-01-25 11:25:00,79.02,79.02,79.01,79.02,1738.0,61.6312,61.6312,61.6234,61.6312,1738.0
2016-01-25 11:30:00,79.02,79.02,79.01,79.02,2019.0,61.6312,61.6312,61.6234,61.6312,2019.0
2016-01-25 11:35:00,79.02,79.02,79.01,79.01,5129.0,61.6312,61.6312,61.6234,61.6234,5129.0
2016-01-25 11:40:00,79.01,79.02,79.01,79.01,3494.0,61.6234,61.6312,61.6234,61.6234,3494.0
2016-01-25 11:45:00,79.02,79.02,79.01,79.02,800.0,61.6312,61.6312,61.6234,61.6312,800.0
2016-01-25 11:50:00,79.02,79.02,79.01,79.01,2529.0,61.6312,61.6312,61.6234,61.6234,2529.0
2016-01-25 11:55:00,79.02,79.02,79.01,79.02,2630.0,61.6312,61.6312,61.6234,61.6312,2630.0
2016-01-25 12:00:00,79.02,79.03,79.02,79.02,9181.0,61.6312,61.639,61.6312,61.6312,9181.0
2016-01-25 12:05:00,79.03,79.03,79.02,79.03,3077.0,61.639,61.639,61.6312,61.639,3077.0
2016-01-25 12:10:00,79.03,79.03,79.02,79.03,9156.0,61.639,61.639,61.6312,61.639,9156.0
2016-01-25 12:15:00,79.02,79.03,79.02,79.03,4630.0,61.6312,61.639,61.6312,61.639,4630.0
2016-01-25 12:20:00,79.02,79.03,79.02,79.03,4684.0,61.6312,61.639,61.6312,61.639,4684.0
2016-01-25 12:25:00,79.03,79.03,79.02,79.03,4213.0,61.639,61.639,61.6312,61.639,4213.0
2016-01-25 12:30:00,79.03,79.03,79.02,79.03,2168.0,61.639,61.639,61.6312,61.639,2168.0
2016-01-25 12:35:00,79.03,79.03,79.02,79.03,1280.0,61.639,61.639,61.6312,61.639,1280.0
2016-01-25 12:40:00,79.03,79.03,79.02,79.02,2154.0,61.639,61.639,61.6312,61.6312,2154.0
2016-01-25 12:45:00,79.03,79.03,79.01,79.01,5017.0,61.639,61.639,61.6234,61.6234,5017.0
2016-01-25 12:50:00,79.02,79.02,79.01,79.02,27874.0,61.6312,61.6312,61.6234,61.6312,27874.0
2016-01-25 12:55:00,79.02,79.02,79.01,79.02,860.0,61.6312,61.6312,61.6234,61.6312,860.0
2016-01-25 13:00:00,79.02,79.02,79.01,79.02,10502.0,61.6312,61.6312,61.6234,61.6312,10502.0
2016-01-25 13:05:00,79.02,79.02,79.01,79.01,6628.0,61.6312,61.6312,61.6234,61.6234,6628.0
2016-01-25 13:10:00,79.01,79.02,79.01,79.02,3857.0,61.6234,61.6312,61.6234,61.6312,3857.0
2016-01-25 13:15:00,79.02,79.02,79.01,79.02,6651.0,61.6312,61.6312,61.6234,61.6312,6651.0
2016-01-25 13:20:00,79.02,79.02,79.01,79.02,29817.0,61.6312,61.6312,61.6234,61.6312,29817.0
2016-01-25 13:25:00,79.03,79.04,79.02,79.04,74136.0,61.639,61.6468,61.6312,61.6468,74136.0
2016-01-25 13:30:00,79.03,79.04,79.0,79.03,7588.0,61.639,61.6468,61.6156,61.639,7588.0
2016-01-25 13:35:00,79.04,79.04,79.01,79.02,10005.0,61.6468,61.6468,61.6234,61.6312,10005.0
2016-01-25 13:40:00,79.02,79.04,79.02,79.02,4536.0,61.6312,61.6468,61.6312,61.6312,4536.0
2016-01-25 13:45:00,79.02,79.04,79.02,79.03,1841.0,61.6312,61.6468,61.6312,61.639,1841.0
2016-01-25 13:50:00,79.03,79.04,79.02,79.04,2801.0,61.639,61.6468,61.6312,61.6468,2801.0
2016-01-25 13:55:00,79.03,79.04,79.02,79.02,6609.0,61.639,61.6468,61.6312,61.6312,6609.0
2016-01-25 14:00:00,79.03,79.04,79.02,79.04,11987.0,61.639,61.6468,61.6312,61.6468,11987.0
2016-01-25 14:05:00,79.04,79.04,79.02,79.02,3394.0,61.6468,61.6468,61.6312,61.6312,3394.0
2016-01-25 14:10:00,79.03,79.03,79.02,79.03,3255.0,61.639,61.639,61.6312,61.639,3255.0
2016-01-25 14:15:00,79.03,79.04,79.02,79.03,5739.0,61.639,61.6468,61.6312,61.639,5739.0
2016-01-25 14:20:00,79.04,79.04,79.03,79.03,15663.0,61.6468,61.6468,61.639,61.639,15663.0
2016-01-25 14:25:00,79.03,79.04,79.03,79.04,2268.0,61.639,61.6468,61.639,61.6468,2268.0
2016-01-25 14:30:00,79.04,79.04,79.02,79.04,1428.0,61.6468,61.6468,61.6312,61.6468,1428.0
2016-01-25 14:35:00,79.04,79.04,79.02,79.03,6922.0,61.6468,61.6468,61.6312,61.639,6922.0
2016-01-25 14:40:00,79.03,79.04,79.02,79.02,5513.0,61.639,61.6468,61.6312,61.6312,5513.0
2016-01-25 14:45:00,79.03,79.04,79.02,79.04,2158.0,61.639,61.6468,61.6312,61.6468,2158.0
2016-01-25 14:50:00,79.04,79.04,79.03,79.04,1016.0,61.6468,61.6468,61.639,61.6468,1016.0
2016-01-25 14:55:00,79.04,79.05,79.03,79.04,4640.0,61.6468,61.6546,61.639,61.6468,4640.0
2016-01-25 15:00:00,79.05,79.05,79.04,79.05,19257.0,61.6546,61.6546,61.6468,61.6546,19257.0
2016-01-25 15:05:00,79.04,79.05,79.04,79.05,3031.0,61.6468,61.6546,61.6468,61.6546,3031.0
2016-01-25 15:10:00,79.04,79.05,79.03,79.04,3468.0,61.6468,61.6546,61.639,61.6468,3468.0
2016-01-25 15:15:00,79.04,79.04,79.02,79.02,16599.0,61.6468,61.6468,61.6312,61.6312,16599.0
2016-01-25 15:20:00,79.02,79.04,79.02,79.04,7970.0,61.6312,61.6468,61.6312,61.6468,7970.0
2016-01-25 15:25:00,79.04,79.04,79.03,79.04,1681.0,61.6468,61.6468,61.639,61.6468,1681.0
2016-01-25 15:30:00,79.04,79.04,79.03,79.04,2603.0,61.6468,61.6468,61.639,61.6468,2603.0
2016-01-25 15:35:00,79.04,79.04,79.01,79.03,77026.0,61.6468,61.6468,61.6234,61.639,77026.0
2016-01-25 15:40:00,79.02,79.04,79.02,79.02,43644.0,61.6312,61.6468,61.6312,61.6312,43644.0
2016-01-25 15:45:00,79.02,79.03,79.0,79.0,16262.0,61.6312,61.639,61.6156,61.6156,16262.0
2016-01-25 15:50:00,79.01,79.04,79.0,79.02,28116.0,61.6234,61.6468,61.6156,61.6312,28116.0
2016-01-25 15:55:00,79.02,79.02,79.0,79.01,35713.0,61.6312,61.6312,61.6156,61.6234,35713.0
2016-01-26 09:30:00,79.06,79.06,79.0,79.0,52370.0,61.6624,61.6624,61.6156,61.6156,52370.0
2016-01-26 09:35:00,79.03,79.04,78.98,79.0,21814.0,61.639,61.6468,61.6,61.6156,21814.0
2016-01-26 09:40:00,79.0,79.02,79.0,79.02,36461.0,61.6156,61.6312,61.6156,61.6312,36461.0
2016-01-26 09:45:00,79.04,79.04,79.01,79.03,2012.0,61.6468,61.6468,61.6234,61.639,2012.0
2016-01-26 09:50:00,79.03,79.03,79.01,79.01,628.0,61.639,61.639,61.6234,61.6234,628.0
2016-01-26 09:55:00,79.04,79.04,79.02,79.04,4409.0,61.6468,61.6468,61.6312,61.6468,4409.0
2016-01-26 10:00:00,79.02,79.04,79.02,79.04,3007.0,61.6312,61.6468,61.6312,61.6468,3007.0
2016-01-26 10:05:00,79.03,79.04,79.02,79.02,1727.0,61.639,61.6468,61.6312,61.6312,1727.0
2016-01-26 10:10:00,79.03,79.03,79.02,79.03,2864.0,61.639,61.639,61.6312,61.639,2864.0
2016-01-26 10:15:00,79.03,79.03,79.0,79.03,11628.0,61.639,61.639,61.6156,61.639,11628.0
2016-01-26 10:20:00,79.03,79.03,79.02,79.03,3080.0,61.639,61.639,61.6312,61.639,3080.0
2016-01-26 10:25:00,79.03,79.03,79.01,79.02,4650.0,61.639,61.639,61.6234,61.6312,4650.0
2016-01-26 10:30:00,79.03,79.03,79.01,79.03,8005.0,61.639,61.639,61.6234,61.639,8005.0
2016-01-26 10:35:00,79.02,79.03,79.01,79.03,6233.0,61.6312,61.639,61.6234,61.639,6233.0
2016-01-26 10:40:00,79.03,79.03,79.01,79.03,828.0,61.639,61.639,61.6234,61.639,828.0
2016-01-26 10:45:00,79.03,79.03,79.01,79.03,9764.0,61.639,61.639,61.6234,61.639,9764.0
2016-01-26 10:50:00,79.03,79.04,79.02,79.03,5149.0,61.639,61.6468,61.6312,61.639,5149.0
2016-01-26 10:55:00,79.03,79.04,79.02,79.03,24918.0,61.639,61.6468,61.6312,61.639,24918.0
2016-01-26 11:00:00,79.03,79.05,79.02,79.04,30251.0,61.639,61.6546,61.6312,61.6468,30251.0
2016-01-26 11:05:00,79.03,79.05,79.03,79.04,3920.0,61.639,61.6546,61.639,61.6468,3920.0
2016-01-26 11:10:00,79.04,79.05,79.04,79.05,1901.0,61.6468,61.6546,61.6468,61.6546,1901.0
2016-01-26 11:15:00,79.04,79.05,79.03,79.04,5226.0,61.6468,61.6546,61.639,61.6468,5226.0
2016-01-26 11:20:00,79.04,79.05,79.03,79.05,6544.0,61.6468,61.6546,61.639,61.6546,6544.0
2016-01-26 11:25:00,79.04,79.06,79.04,79.06,10526.0,61.6468,61.6624,61.6468,61.6624,10526.0
2016-01-26 11:30:00,79.06,79.07,79.05,79.06,15787.0,61.6624,61.6702,61.6546,61.6624,15787.0
2016-01-26 11:35:00,79.06,79.07,79.05,79.07,4931.0,61.6624,61.6702,61.6546,61.6702,4931.0
2016-01-26 11:40:00,79.06,79.08,79.05,79.06,6431.0,61.6624,61.678,61.6546,61.6624,6431.0
2016-01-26 11:45:00,79.05,79.07,79.05,79.06,4915.0,61.6546,61.6702,61.6546,61.6624,4915.0
2016-01-26 11:50:00,79.07,79.08,79.05,79.06,7475.0,61.6702,61.678,61.6546,61.6624,7475.0
2016-01-26 11:55:00,79.07,79.07,79.05,79.05,8977.0,61.6702,61.6702,61.6546,61.6546,8977.0
2016-01-26 12:00:00,79.06,79.06,79.05,79.06,1126.0,61.6624,61.6624,61.6546,61.6624,1126.0
2016-01-26 12:05:00,79.05,79.06,79.05,79.06,4836.0,61.6546,61.6624,61.6546,61.6624,4836.0
2016-01-26 12:10:00,79.05,79.06,79.05,79.06,1961.0,61.6546,61.6624,61.6546,61.6624,1961.0
2016-01-26 12:15:00,79.06,79.07,79.06,79.07,13024.0,61.6624,61.6702,61.6624,61.6702,13024.0
2016-01-26 12:20:00,79.06,79.07,79.06,79.07,2967.0,61.6624,61.6702,61.6624,61.6702,2967.0
2016-01-26 12:25:00,79.06,79.07,79.06,79.07,725.0,61.6624,61.6702,61.6624,61.6702,725.0
2016-01-26 12:30:00,79.07,79.07,79.06,79.07,5779.0,61.6702,61.6702,61.6624,61.6702,5779.0
2016-01-26 12:35:00,79.07,79.07,79.06,79.07,18715.0,61.6702,61.6702,61.6624,61.6702,18715.0
2016-01-26 12:40:00,79.06,79.07,79.06,79.06,5141.0,61.6624,61.6702,61.6624,61.6624,5141.0
2016-01-26 12:45:00,79.07,79.07,79.06,79.06,2380.0,61.6702,61.6702,61.6624,61.6624,2380.0
2016-01-26 12:50:00,79.07,79.08,79.06,79.08,11914.0,61.6702,61.678,61.6624,61.678,11914.0
2016-01-26 12:55:00,79.07,79.08,79.07,79.07,1534.0,61.6702,61.678,61.6702,61.6702,1534.0
2016-01-26 13:00:00,79.07,79.08,79.07,79.08,3649.0,61.6702,61.678,61.6702,61.678,3649.0
2016-01-26 13:05:00,79.07,79.08,79.07,79.07,3302.0,61.6702,61.678,61.6702,61.6702,3302.0
2016-01-26 13:10:00,79.08,79.09,79.07,79.09,8455.0,61.678,61.6858,61.6702,61.6858,8455.0
2016-01-26 13:15:00,79.09,79.09,79.07,79.08,6039.0,61.6858,61.6858,61.6702,61.678,6039.0
2016-01-26 13:20:00,79.08,79.08,79.07,79.08,1743.0,61.678,61.678,61.6702,61.678,1743.0
2016-01-26 13:25:00,79.07,79.08,79.07,79.08,11019.0,61.6702,61.678,61.6702,61.678,11019.0
2016-01-26 13:30:00,79.08,79.08,79.07,79.08,6082.0,61.678,61.678,61.6702,61.678,6082.0
2016-01-26 13:35:00,79.08,79.08,79.07,79.08,8272.0,61.678,61.678,61.6702,61.678,8272.0
2016-01-26 13:40:00,79.08,79.09,79.07,79.09,14272.0,61.678,61.6858,61.6702,61.6858,14272.0
2016-01-26 13:45:00,79.08,79.09,79.08,79.09,5321.0,61.678,61.6858,61.678,61.6858,5321.0
2016-01-26 13:50:00,79.09,79.09,79.08,79.09,1705.0,61.6858,61.6858,61.678,61.6858,1705.0
2016-01-26 13:55:00,79.09,79.09,79.08,79.09,7302.0,61.6858,61.6858,61.678,61.6858,7302.0
2016-01-26 14:00:00,79.08,79.09,79.08,79.08,6749.0,61.678,61.6858,61.678,61.678,6749.0
2016-01-26 14:05:00,79.08,79.09,79.08,79.09,12918.0,61.678,61.6858,61.678,61.6858,12918.0
2016-01-26 14:10:00,79.09,79.1,79.08,79.09,16220.0,61.6858,61.6936,61.678,61.6858,16220.0
2016-01-26 14:15:00,79.09,79.1,79.09,79.1,12195.0,61.6858,61.6936,61.6858,61.6936,12195.0
2016-01-26 14:20:00,79.1,79.1,79.08,79.09,5529.0,61.6936,61.6936,61.678,61.6858,5529.0
2016-01-26 14:25:00,79.09,79.1,79.08,79.09,4443.0,61.6858,61.6936,61.678,61.6858,4443.0
2016-01-26 14:30:00,79.08,79.1,79.08,79.1,17229.0,61.678,61.6936,61.678,61.6936,17229.0
2016-01-26 14:35:00,79.09,79.1,79.09,79.09,14831.0,61.6858,61.6936,61.6858,61.6858,14831.0
2016-01-26 14:40:00,79.1,79.1,79.09,79.1,3374.0,61.6936,61.6936,61.6858,61.6936,3374.0
2016-01-26 14:45:00,79.1,79.1,79.09,79.1,6025.0,61.6936,61.6936,61.6858,61.6936,6025.0
2016-01-26 14:50:00,79.1,79.11,79.09,79.1,39917.0,61.6936,61.7014,61.6858,61.6936,39917.0
2016-01-26 14:55:00,79.11,79.11,79.06,79.06,231425.0,61.7014,61.7014,61.6624,61.6624,231425.0
2016-01-26 15:00:00,79.06,79.09,79.06,79.07,7666.0,61.6624,61.6858,61.6624,61.6702,7666.0
2016-01-26 15:05:00,79.07,79.09,79.07,79.08,9658.0,61.6702,61.6858,61.6702,61.678,9658.0
2016-01-26 15:10:00,79.08,79.08,79.06,79.07,31751.0,61.678,61.678,61.6624,61.6702,31751.0
2016-01-26 15:15:00,79.07,79.08,79.04,79.04,11529.0,61.6702,61.678,61.6468,61.6468,11529.0
2016-01-26 15:20:00,79.05,79.06,79.04,79.06,5868.0,61.6546,61.6624,61.6468,61.6624,5868.0
2016-01-26 15:25:00,79.05,79.07,79.04,79.07,38336.0,61.6546,61.6702,61.6468,61.6702,38336.0
2016-01-26 15:30:00,79.07,79.07,79.06,79.06,55260.0,61.6702,61.6702,61.6624,61.6624,55260.0
2016-01-26 15:35:00,79.06,79.07,79.06,79.07,8807.0,61.6624,61.6702,61.6624,61.6702,8807.0
2016-01-26 15:40:00,79.07,79.07,79.06,79.06,5863.0,61.6702,61.6702,61.6624,61.6624,5863.0
2016-01-26 15:45:00,79.07,79.07,79.06,79.06,3670.0,61.6702,61.6702,61.6624,61.6624,3670.0
2016-01-26 15:50:00,79.07,79.07,79.06,79.07,9850.0,61.6702,61.6702,61.6624,61.6702,9850.0
2016-01-26 15:55:00,79.07,79.07,79.05,79.05,67092.0,61.6702,61.6702,61.6546,61.6546,67092.0
2016-01-27 09:30:00,79.0,79.01,78.99,78.99,17884.0,61.6156,61.6234,61.6078,61.6078,17884.0
2016-01-27 09:35:00,79.0,79.02,79.0,79.01,3446.0,61.6156,61.6312,61.6156,61.6234,3446.0
2016-01-27 09:40:00,79.01,79.01,78.98,79.0,5352.0,61.6234,61.6234,61.6,61.6156,5352.0
2016-01-27 09:45:00,78.98,79.0,78.98,78.99,12861.0,61.6,61.6156,61.6,61.6078,12861.0
2016-01-27 09:50:00,79.0,79.0,78.98,79.0,27041.0,61.6156,61.6156,61.6,61.6156,27041.0
2016-01-27 09:55:00,79.0,79.01,78.99,79.0,17526.0,61.6156,61.6234,61.6078,61.6156,17526.0
2016-01-27 10:00:00,79.01,79.01,78.99,79.0,5943.0,61.6234,61.6234,61.6078,61.6156,5943.0
2016-01-27 10:05:00,79.01,79.01,78.99,79.0,2263.0,61.6234,61.6234,61.6078,61.6156,2263.0
2016-01-27 10:10:00,79.0,79.0,78.99,79.0,816.0,61.6156,61.6156,61.6078,61.6156,816.0
2016-01-27 10:15:00,79.0,79.0,78.99,79.0,3475.0,61.6156,61.6156,61.6078,61.6156,3475.0
2016-01-27 10:20:00,79.0,79.0,78.99,79.0,2291.0,61.6156,61.6156,61.6078,61.6156,2291.0
2016-01-27 10:25:00,79.0,79.01,78.99,78.99,13112.0,61.6156,61.6234,61.6078,61.6078,13112.0
2016-01-27 10:30:00,79.01,79.01,79.0,79.01,1851.0,61.6234,61.6234,61.6156,61.6234,1851.0
2016-01-27 10:35:00,79.01,79.01,78.99,79.0,11339.0,61.6234,61.6234,61.6078,61.6156,11339.0
2016-01-27 10:40:00,79.0,79.0,78.98,78.99,11931.0,61.6156,61.6156,61.6,61.6078,11931.0
2016-01-27 10:45:00,78.99,78.99,78.98,78.98,1005.0,61.6078,61.6078,61.6,61.6,1005.0
2016-01-27 10:50:00,78.99,78.99,78.98,78.99,1863.0,61.6078,61.6078,61.6,61.6078,1863.0
2016-01-27 10:55:00,78.99,78.99,78.98,78.99,7064.0,61.6078,61.6078,61.6,61.6078,7064.0
2016-01-27 11:00:00,78.99,78.99,78.98,78.99,2204.0,61.6078,61.6078,61.6,61.6078,2204.0
2016-01-27 11:05:00,78.98,78.99,78.98,78.99,10694.0,61.6,61.6078,61.6,61.6078,10694.0
2016-01-27 11:10:00,78.99,78.99,78.98,78.99,17418.0,61.6078,61.6078,61.6,61.6078,17418.0
2016-01-27 11:15:00,78.98,79.0,78.98,79.0,45539.0,61.6,61.6156,61.6,61.6156,45539.0
2016-01-27 11:20:00,79.01,79.01,78.99,78.99,12593.0,61.6234,61.6234,61.6078,61.6078,12593.0
2016-01-27 11:25:00,79.0,79.01,78.99,79.0,4273.0,61.6156,61.6234,61.6078,61.6156,4273.0
2016-01-27 11:30:00,79.01,79.01,79.0,79.01,9013.0,61.6234,61.6234,61.6156,61.6234,9013.0
2016-01-27 11:35:00,79.01,79.01,79.0,79.01,7214.0,61.6234,61.6234,61.6156,61.6234,7214.0
2016-01-27 11:40:00,79.01,79.01,79.0,79.0,2154.0,61.6234,61.6234,61.6156,61.6156,2154.0
2016-01-27 11:45:00,79.01,79.01,79.0,79.01,3838.0,61.6234,61.6234,61.6156,61.6234,3838.0
2016-01-27 11:50:00,79.01,79.01,79.0,79.0,5074.0,61.6234,61.6234,61.6156,61.6156,5074.0
2016-01-27 11:55:00,79.0,79.01,79.0,79.01,6390.0,61.6156,61.6234,61.6156,61.6234,6390.0
2016-01-27 12:00:00,79.01,79.01,79.0,79.01,5921.0,61.6234,61.6234,61.6156,61.6234,5921.0
2016-01-27 12:05:00,79.01,79.02,79.0,79.02,10219.0,61.6234,61.6312,61.6156,61.6312,10219.0
2016-01-27 12:10:00,79.01,79.02,79.01,79.02,2906.0,61.6234,61.6312,61.6234,61.6312,2906.0
2016-01-27 12:15:00,79.02,79.02,79.01,79.02,1629.0,61.6312,61.6312,61.6234,61.6312,1629.0
2016-01-27 12:20:00,79.02,79.02,79.01,79.02,16863.0,61.6312,61.6312,61.6234,61.6312,16863.0
2016-01-27 12:25:00,79.02,79.02,79.01,79.02,738.0,61.6312,61.6312,61.6234,61.6312,738.0
2016-01-27 12:30:00,79.02,79.02,79.01,79.02,2382.0,61.6312,61.6312,61.6234,61.6312,2382.0
2016-01-27 12:35:00,79.01,79.02,79.01,79.02,7575.0,61.6234,61.6312,61.6234,61.6312,7575.0
2016-01-27 12:40:00,79.02,79.02,79.01,79.02,1670.0,61.6312,61.6312,61.6234,61.6312,1670.0
2016-01-27 12:45:00,79.02,79.02,79.0,79.01,10490.0,61.6312,61.6312,61.6156,61.6234,10490.0
2016-01-27 12:50:00,79.0,79.01,79.0,79.01,4274.0,61.6156,61.6234,61.6156,61.6234,4274.0
2016-01-27 12:55:00,79.01,79.01,79.0,79.01,1458.0,61.6234,61.6234,61.6156,61.6234,1458.0
2016-01-27 13:00:00,79.0,79.01,79.0,79.01,9690.0,61.6156,61.6234,61.6156,61.6234,9690.0
2016-01-27 13:05:00,79.01,79.01,78.99,79.0,24944.0,61.6234,61.6234,61.6078,61.6156,24944.0
2016-01-27 13:10:00,79.01,79.01,79.0,79.0,6839.0,61.6234,61.6234,61.6156,61.6156,6839.0
2016-01-27 13:15:00,79.01,79.01,79.0,79.0,8877.0,61.6234,61.6234,61.6156,61.6156,8877.0
2016-01-27 13:20:00,79.01,79.01,79.0,79.0,13316.0,61.6234,61.6234,61.6156,61.6156,13316.0
2016-01-27 13:25:00,79.0,79.02,79.0,79.02,27153.0,61.6156,61.6312,61.6156,61.6312,27153.0
2016-01-27 13:30:00,79.02,79.02,79.01,79.01,12523.0,61.6312,61.6312,61.6234,61.6234,12523.0
2016-01-27 13:35:00,79.02,79.02,79.01,79.01,11412.0,61.6312,61.6312,61.6234,61.6234,11412.0
2016-01-27 13:40:00,79.02,79.02,79.0,79.01,8324.0,61.6312,61.6312,61.6156,61.6234,8324.0
2016-01-27 13:45:00,79.01,79.02,79.01,79.01,1031.0,61.6234,61.6312,61.6234,61.6234,1031.0
2016-01-27 13:50:00,79.02,79.02,78.99,79.0,4700.0,61.6312,61.6312,61.6078,61.6156,4700.0
2016-01-27 13:55:00,79.0,79.0,78.98,78.98,7170.0,61.6156,61.6156,61.6,61.6,7170.0
2016-01-27 14:00:00,78.99,79.03,78.99,79.01,12139.0,61.6078,61.639,61.6078,61.6234,12139.0
2016-01-27 14:05:00,79.01,79.01,78.99,78.99,3651.0,61.6234,61.6234,61.6078,61.6078,3651.0
2016-01-27 14:10:00,79.01,79.02,78.99,79.01,5822.0,61.6234,61.6312,61.6078,61.6234,5822.0
2016-01-27 14:15:00,79.01,79.01,78.99,79.01,14172.0,61.6234,61.6234,61.6078,61.6234,14172.0
2016-01-27 14:20:00,79.0,79.01,78.99,79.0,5536.0,61.6156,61.6234,61.6078,61.6156,5536.0
2016-01-27 14:25:00,79.01,79.02,79.0,79.02,12353.0,61.6234,61.6312,61.6156,61.6312,12353.0
2016-01-27 14:30:00,79.02,79.02,79.01,79.01,3996.0,61.6312,61.6312,61.6234,61.6234,3996.0
2016-01-27 14:35:00,79.01,79.05,79.01,79.03,13357.0,61.6234,61.6546,61.6234,61.639,13357.0
2016-01-27 14:40:00,79.03,79.03,79.01,79.01,3692.0,61.639,61.639,61.6234,61.6234,3692.0
2016-01-27 14:45:00,79.02,79.04,79.01,79.03,4326.0,61.6312,61.6468,61.6234,61.639,4326.0
2016-01-27 14:50:00,79.03,79.06,79.03,79.05,22150.0,61.639,61.6624,61.639,61.6546,22150.0
2016-01-27 14:55:00,79.06,79.1,79.05,79.09,31040.0,61.6624,61.6936,61.6546,61.6858,31040.0
2016-01-27 15:00:00,79.09,79.09,79.05,79.06,38716.0,61.6858,61.6858,61.6546,61.6624,38716.0
2016-01-27 15:05:00,79.07,79.07,79.06,79.07,9029.0,61.6702,61.6702,61.6624,61.6702,9029.0
2016-01-27 15:10:00,79.06,79.07,79.04,79.06,22068.0,61.6624,61.6702,61.6468,61.6624,22068.0
2016-01-27 15:15:00,79.07,79.07,79.04,79.04,156731.0,61.6702,61.6702,61.6468,61.6468,156731.0
2016-01-27 15:20:00,79.05,79.06,79.04,79.05,22879.0,61.6546,61.6624,61.6468,61.6546,22879.0
2016-01-27 15:25:00,79.03,79.05,79.03,79.04,10793.0,61.639,61.6546,61.639,61.6468,10793.0
2016-01-27 15:30:00,79.04,79.04,78.98,79.03,11623.0,61.6468,61.6468,61.6,61.639,11623.0
2016-01-27 15:35:00,79.03,79.04,79.02,79.04,11751.0,61.639,61.6468,61.6312,61.6468,11751.0
2016-01-27 15:40:00,79.03,79.06,79.03,79.05,30440.0,61.639,61.6624,61.639,61.6546,30440.0
2016-01-27 15:45:00,79.05,79.05,78.99,79.01,91209.0,61.6546,61.6546,61.6078,61.6234,91209.0
2016-01-27 15:50:00,79.02,79.03,79.01,79.02,19962.0,61.6312,61.639,61.6234,61.6312,19962.0
2016-01-27 15:55:00,79.02,79.03,79.01,79.01,27083.0,61.6312,61.639,61.6234,61.6234,27083.0
2016-01-28 09:30:00,79.0,79.06,79.0,79.04,16827.0,61.6156,61.6624,61.6156,61.6468,16827.0
2016-01-28 09:35:00,79.02,79.05,79.01,79.05,2257.0,61.6312,61.6546,61.6234,61.6546,2257.0
2016-01-28 09:40:00,79.05,79.05,79.01,79.03,4588.0,61.6546,61.6546,61.6234,61.639,4588.0
2016-01-28 09:45:00,79.05,79.05,79.03,79.05,3413.0,61.6546,61.6546,61.639,61.6546,3413.0
2016-01-28 09:50:00,79.02,79.05,79.02,79.03,3566.0,61.6312,61.6546,61.6312,61.639,3566.0
2016-01-28 09:55:00,79.03,79.04,79.02,79.04,15256.0,61.639,61.6468,61.6312,61.6468,15256.0
2016-01-28 10:00:00,79.04,79.05,79.03,79.05,3442.0,61.6468,61.6546,61.639,61.6546,3442.0
2016-01-28 10:05:00,79.05,79.06,79.04,79.06,12293.0,61.6546,61.6624,61.6468,61.6624,12293.0
2016-01-28 10:10:00,79.06,79.06,79.05,79.06,2239.0,61.6624,61.6624,61.6546,61.6624,2239.0
2016-01-28 10:15:00,79.06,79.06,79.05,79.06,7538.0,61.6624,61.6624,61.6546,61.6624,7538.0
2016-01-28 10:20:00,79.06,79.07,79.05,79.06,16219.0,61.6624,61.6702,61.6546,61.6624,16219.0
2016-01-28 10:25:00,79.07,79.07,79.02,79.06,223298.0,61.6702,61.6702,61.6312,61.6624,223298.0
2016-01-28 10:30:00,79.06,79.07,79.04,79.05,4788.0,61.6624,61.6702,61.6468,61.6546,4788.0
2016-01-28 10:35:00,79.05,79.06,79.05,79.06,2705.0,61.6546,61.6624,61.6546,61.6624,2705.0
2016-01-28 10:40:00,79.06,79.06,79.05,79.06,230.0,61.6624,61.6624,61.6546,61.6624,230.0
2016-01-28 10:45:00,79.06,79.06,79.0,79.04,94903.0,61.6624,61.6624,61.6156,61.6468,94903.0
2016-01-28 10:50:00,79.03,79.04,79.03,79.04,7856.0,61.639,61.6468,61.639,61.6468,7856.0
2016-01-28 10:55:00,79.04,79.04,79.0,79.01,100113.0,61.6468,61.6468,61.6156,61.6234,100113.0
2016-01-28 11:00:00,79.01,79.03,79.0,79.03,7883.0,61.6234,61.639,61.6156,61.639,7883.0
2016-01-28 11:05:00,79.03,79.03,79.01,79.02,19519.0,61.639,61.639,61.6234,61.6312,19519.0
2016-01-28 11:10:00,79.02,79.02,79.01,79.02,14150.0,61.6312,61.6312,61.6234,61.6312,14150.0
2016-01-28 11:15:00,79.02,79.03,79.02,79.03,4602.0,61.6312,61.639,61.6312,61.639,4602.0
2016-01-28 11:20:00,79.03,79.03,79.02,79.03,19019.0,61.639,61.639,61.6312,61.639,19019.0
2016-01-28 11:25:00,79.02,79.04,79.01,79.03,9228.0,61.6312,61.6468,61.6234,61.639,9228.0
2016-01-28 11:30:00,79.03,79.04,79.02,79.04,9315.0,61.639,61.6468,61.6312,61.6468,9315.0
2016-01-28 11:35:00,79.04,79.04,79.02,79.03,6402.0,61.6468,61.6468,61.6312,61.639,6402.0
2016-01-28 11:40:00,79.03,79.03,79.02,79.03,5721.0,61.639,61.639,61.6312,61.639,5721.0
2016-01-28 11:45:00,79.03,79.04,79.01,79.04,10025.0,61.639,61.6468,61.6234,61.6468,10025.0
2016-01-28 11:50:00,79.04,79.04,79.02,79.04,16100.0,61.6468,61.6468,61.6312,61.6468,16100.0
2016-01-28 11:55:00,79.03,79.04,79.02,79.03,1853.0,61.639,61.6468,61.6312,61.639,1853.0
2016-01-28 12:00:00,79.03,79.03,79.02,79.03,3303.0,61.639,61.639,61.6312,61.639,3303.0
2016-01-28 12:05:00,79.03,79.03,79.02,79.03,8812.0,61.639,61.639,61.6312,61.639,8812.0
2016-01-28 12:10:00,79.03,79.03,79.02,79.03,2586.0,61.639,61.639,61.6312,61.639,2586.0
2016-01-28 12:15:00,79.02,79.03,79.0,79.01,11569.0,61.6312,61.639,61.6156,61.6234,11569.0
2016-01-28 12:20:00,79.0,79.01,78.99,79.0,2473.0,61.6156,61.6234,61.6078,61.6156,2473.0
2016-01-28 12:25:00,78.99,79.01,78.99,79.01,2119.0,61.6078,61.6234,61.6078,61.6234,2119.0
2016-01-28 12:30:00,79.01,79.01,79.0,79.01,243.0,61.6234,61.6234,61.6156,61.6234,243.0
2016-01-28 12:35:00,79.01,79.01,78.99,79.01,3915.0,61.6234,61.6234,61.6078,61.6234,3915.0
2016-01-28 12:40:00,79.01,79.03,79.01,79.03,14905.0,61.6234,61.639,61.6234,61.639,14905.0
2016-01-28 12:45:00,79.03,79.03,79.02,79.03,1118.0,61.639,61.639,61.6312,61.639,1118.0
2016-01-28 12:50:00,79.03,79.04,79.02,79.02,20213.0,61.639,61.6468,61.6312,61.6312,20213.0
2016-01-28 12:55:00,79.03,79.03,79.02,79.03,11114.0,61.639,61.639,61.6312,61.639,11114.0
2016-01-28 13:00:00,79.02,79.05,79.02,79.05,4818.0,61.6312,61.6546,61.6312,61.6546,4818.0
2016-01-28 13:05:00,79.05,79.05,79.03,79.05,4145.0,61.6546,61.6546,61.639,61.6546,4145.0
2016-01-28 13:10:00,79.05,79.05,79.03,79.05,8518.0,61.6546,61.6546,61.639,61.6546,8518.0
2016-01-28 13:15:00,79.04,79.05,79.03,79.04,8228.0,61.6468,61.6546,61.639,61.6468,8228.0
2016-01-28 13:20:00,79.04,79.06,79.03,79.06,18337.0,61.6468,61.6624,61.639,61.6624,18337.0
2016-01-28 13:25:00,79.06,79.06,79.05,79.06,6969.0,61.6624,61.6624,61.6546,61.6624,6969.0
2016-01-28 13:30:00,79.06,79.06,79.05,79.06,4349.0,61.6624,61.6624,61.6546,61.6624,4349.0
2016-01-28 13:35:00,79.06,79.06,79.05,79.06,5047.0,61.6624,61.6624,61.6546,61.6624,5047.0
2016-01-28 13:40:00,79.06,79.06,79.05,79.06,4030.0,61.6624,61.6624,61.6546,61.6624,4030.0
2016-01-28 13:45:00,79.05,79.06,79.05,79.06,4270.0,61.6546,61.6624,61.6546,61.6624,4270.0
2016-01-28 13:50:00,79.05,79.07,79.05,79.05,24985.0,61.6546,61.6702,61.6546,61.6546,24985.0
2016-01-28 13:55:00,79.06,79.06,79.05,79.06,1990.0,61.6624,61.6624,61.6546,61.6624,1990.0
2016-01-28 14:00:00,79.06,79.06,79.05,79.06,2865.0,61.6624,61.6624,61.6546,61.6624,2865.0
2016-01-28 14:05:00,79.05,79.06,79.05,79.06,1726.0,61.6546,61.6624,61.6546,61.6624,1726.0
2016-01-28 14:10:00,79.05,79.06,79.05,79.06,3918.0,61.6546,61.6624,61.6546,61.6624,3918.0
2016-01-28 14:15:00,79.05,79.06,79.05,79.06,4089.0,61.6546,61.6624,61.6546,61.6624,4089.0
2016-01-28 14:20:00,79.06,79.06,79.05,79.06,7313.0,61.6624,61.6624,61.6546,61.6624,7313.0
2016-01-28 14:25:00,79.06,79.07,79.05,79.05,14082.0,61.6624,61.6702,61.6546,61.6546,14082.0
2016-01-28 14:30:00,79.04,79.05,79.04,79.05,7953.0,61.6468,61.6546,61.6468,61.6546,7953.0
2016-01-28 14:35:00,79.04,79.06,79.04,79.05,9435.0,61.6468,61.6624,61.6468,61.6546,9435.0
2016-01-28 14:40:00,79.05,79.06,79.04,79.06,15519.0,61.6546,61.6624,61.6468,61.6624,15519.0
2016-01-28 14:45:00,79.05,79.06,79.04,79.05,19162.0,61.6546,61.6624,61.6468,61.6546,19162.0
2016-01-28 14:50:00,79.06,79.06,79.04,79.05,10917.0,61.6624,61.6624,61.6468,61.6546,10917.0
2016-01-28 14:55:00,79.06,79.07,79.04,79.05,8279.0,61.6624,61.6702,61.6468,61.6546,8279.0
2016-01-28 15:00:00,79.06,79.06,79.05,79.06,11256.0,61.6624,61.6624,61.6546,61.6624,11256.0
2016-01-28 15:05:00,79.06,79.06,79.03,79.05,12366.0,61.6624,61.6624,61.639,61.6546,12366.0
2016-01-28 15:10:00,79.05,79.05,79.03,79.05,5451.0,61.6546,61.6546,61.639,61.6546,5451.0
2016-01-28 15:15:00,79.04,79.05,79.01,79.05,155491.0,61.6468,61.6546,61.6234,61.6546,155491.0
2016-01-28 15:20:00,79.05,79.05,79.04,79.04,4259.0,61.6546,61.6546,61.6468,61.6468,4259.0
2016-01-28 15:25:00,79.05,79.05,79.04,79.05,3152.0,61.6546,61.6546,61.6468,61.6546,3152.0
2016-01-28 15:30:00,79.05,79.06,79.04,79.06,4226.0,61.6546,61.6624,61.6468,61.6624,4226.0
2016-01-28 15:35:00,79.06,79.07,79.04,79.06,38986.0,61.6624,61.6702,61.6468,61.6624,38986.0
2016-01-28 15:40:00,79.06,79.07,79.05,79.07,21371.0,61.6624,61.6702,61.6546,61.6702,21371.0
2016-01-28 15:45:00,79.06,79.07,79.05,79.05,17891.0,61.6624,61.6702,61.6546,61.6546,17891.0
2016-01-28 15:50:00,79.06,79.07,79.04,79.05,21141.0,61.6624,61.6702,61.6468,61.6546,21141.0
2016-01-28 15:55:00,79.06,79.06,79.04,79.04,29985.0,61.6624,61.6624,61.6468,61.6468,29985.0
2016-01-29 09:30:00,79.15,79.15,79.08,79.09,30197.0,61.7326,61.7326,61.678,61.6858,30197.0
2016-01-29 09:35:00,79.12,79.15,79.11,79.15,1350.0,61.7092,61.7326,61.7014,61.7326,1350.0
2016-01-29 09:40:00,79.15,79.17,79.14,79.16,6071.0,61.7326,61.7482,61.7248,61.7404,6071.0
2016-01-29 09:45:00,79.15,79.17,79.1,79.11,4032.0,61.7326,61.7482,61.6936,61.7014,4032.0
2016-01-29 09:50:00,79.16,79.16,79.11,79.12,4599.0,61.7404,61.7404,61.7014,61.7092,4599.0
2016-01-29 09:55:00,79.12,79.17,79.11,79.13,8963.0,61.7092,61.7482,61.7014,61.717,8963.0
2016-01-29 10:00:00,79.12,79.13,79.08,79.11,17396.0,61.7092,61.717,61.678,61.7014,17396.0
2016-01-29 10:05:00,79.14,79.14,79.12,79.13,16187.0,61.7248,61.7248,61.7092,61.717,16187.0
2016-01-29 10:10:00,79.13,79.13,79.11,79.11,9260.0,61.717,61.717,61.7014,61.7014,9260.0
2016-01-29 10:15:00,79.12,79.13,79.11,79.12,6510.0,61.7092,61.717,61.7014,61.7092,6510.0
2016-01-29 10:20:00,79.12,79.13,79.11,79.12,7318.0,61.7092,61.717,61.7014,61.7092,7318.0
2016-01-29 10:25:00,79.12,79.14,79.1,79.11,8233.0,61.7092,61.7248,61.6936,61.7014,8233.0
2016-01-29 10:30:00,79.12,79.13,79.1,79.11,12853.0,61.7092,61.717,61.6936,61.7014,12853.0
2016-01-29 10:35:00,79.11,79.13,79.11,79.11,8191.0,61.7014,61.717,61.7014,61.7014,8191.0
2016-01-29 10:40:00,79.11,79.13,79.11,79.12,11559.0,61.7014,61.717,61.7014,61.7092,11559.0
2016-01-29 10:45:00,79.12,79.13,79.11,79.12,5401.0,61.7092,61.717,61.7014,61.7092,5401.0
2016-01-29 10:50:00,79.12,79.12,79.11,79.11,24937.0,61.7092,61.7092,61.7014,61.7014,24937.0
2016-01-29 10:55:00,79.12,79.12,79.11,79.12,14918.0,61.7092,61.7092,61.7014,61.7092,14918.0
2016-01-29 11:00:00,79.11,79.12,79.11,79.11,3485.0,61.7014,61.7092,61.7014,61.7014,3485.0
2016-01-29 11:05:00,79.11,79.12,79.11,79.12,6762.0,61.7014,61.7092,61.7014,61.7092,6762.0
2016-01-29 11:10:00,79.12,79.14,79.11,79.12,10767.0,61.7092,61.7248,61.7014,61.7092,10767.0
2016-01-29 11:15:00,79.13,79.14,79.12,79.13,14290.0,61.717,61.7248,61.7092,61.717,14290.0
2016-01-29 11:20:00,79.12,79.13,79.12,79.12,5609.0,61.7092,61.717,61.7092,61.7092,5609.0
2016-01-29 11:25:00,79.12,79.13,79.12,79.12,6285.0,61.7092,61.717,61.7092,61.7092,6285.0
2016-01-29 11:30:00,79.13,79.13,79.12,79.12,4570.0,61.717,61.717,61.7092,61.7092,4570.0
2016-01-29 11:35:00,79.12,79.13,79.12,79.13,5264.0,61.7092,61.717,61.7092,61.717,5264.0
2016-01-29 11:40:00,79.12,79.14,79.12,79.14,24733.0,61.7092,61.7248,61.7092,61.7248,24733.0
2016-01-29 11:45:00,79.13,79.14,79.13,79.14,5289.0,61.717,61.7248,61.717,61.7248,5289.0
2016-01-29 11:50:00,79.14,79.14,79.13,79.14,9903.0,61.7248,61.7248,61.717,61.7248,9903.0
2016-01-29 11:55:00,79.14,79.14,79.13,79.13,11022.0,61.7248,61.7248,61.717,61.717,11022.0
2016-01-29 12:00:00,79.14,79.14,79.13,79.14,18996.0,61.7248,61.7248,61.717,61.7248,18996.0
2016-01-29 12:05:00,79.13,79.15,79.13,79.15,5834.0,61.717,61.7326,61.717,61.7326,5834.0
2016-01-29 12:10:00,79.15,79.15,79.14,79.15,4912.0,61.7326,61.7326,61.7248,61.7326,4912.0
2016-01-29 12:15:00,79.15,79.15,79.14,79.15,17307.0,61.7326,61.7326,61.7248,61.7326,17307.0
2016-01-29 12:20:00,79.15,79.15,79.14,79.15,13048.0,61.7326,61.7326,61.7248,61.7326,13048.0
2016-01-29 12:25:00,79.14,79.16,79.14,79.15,15184.0,61.7248,61.7404,61.7248,61.7326,15184.0
2016-01-29 12:30:00,79.16,79.16,79.14,79.15,23194.0,61.7404,61.7404,61.7248,61.7326,23194.0
2016-01-29 12:35:00,79.15,79.15,79.12,79.14,15844.0,61.7326,61.7326,61.7092,61.7248,15844.0
2016-01-29 12:40:00,79.15,79.16,79.14,79.15,16651.0,61.7326,61.7404,61.7248,61.7326,16651.0
2016-01-29 12:45:00,79.16,79.16,79.14,79.15,48667.0,61.7404,61.7404,61.7248,61.7326,48667.0
2016-01-29 12:50:00,79.14,79.17,79.14,79.16,38218.0,61.7248,61.7482,61.7248,61.7404,38218.0
2016-01-29 12:55:00,79.16,79.16,79.15,79.15,21324.0,61.7404,61.7404,61.7326,61.7326,21324.0
2016-01-29 13:00:00,79.16,79.16,79.15,79.16,3750.0,61.7404,61.7404,61.7326,61.7404,3750.0
2016-01-29 13:05:00,79.15,79.16,79.15,79.16,8053.0,61.7326,61.7404,61.7326,61.7404,8053.0
2016-01-29 13:10:00,79.15,79.16,79.15,79.15,5725.0,61.7326,61.7404,61.7326,61.7326,5725.0
2016-01-29 13:15:00,79.15,79.16,79.15,79.16,4170.0,61.7326,61.7404,61.7326,61.7404,4170.0
2016-01-29 13:20:00,79.16,79.16,79.15,79.16,5245.0,61.7404,61.7404,61.7326,61.7404,5245.0
2016-01-29 13:25:00,79.16,79.17,79.15,79.16,8663.0,61.7404,61.7482,61.7326,61.7404,8663.0
2016-01-29 13:30:00,79.16,79.16,79.15,79.16,4136.0,61.7404,61.7404,61.7326,61.7404,4136.0
2016-01-29 13:35:00,79.16,79.16,79.15,79.16,7249.0,61.7404,61.7404,61.7326,61.7404,7249.0
2016-01-29 13:40:00,79.16,79.17,79.13,79.14,30389.0,61.7404,61.7482,61.717,61.7248,30389.0
2016-01-29 13:45:00,79.14,79.16,79.13,79.15,14433.0,61.7248,61.7404,61.717,61.7326,14433.0
2016-01-29 13:50:00,79.16,79.16,79.15,79.15,4395.0,61.7404,61.7404,61.7326,61.7326,4395.0
2016-01-29 13:55:00,79.16,79.16,79.15,79.15,8424.0,61.7404,61.7404,61.7326,61.7326,8424.0
2016-01-29 14:00:00,79.16,79.16,79.15,79.15,6978.0,61.7404,61.7404,61.7326,61.7326,6978.0
2016-01-29 14:05:00,79.16,79.16,79.14,79.15,9664.0,61.7404,61.7404,61.7248,61.7326,9664.0
2016-01-29 14:10:00,79.14,79.15,79.14,79.15,2884.0,61.7248,61.7326,61.7248,61.7326,2884.0
2016-01-29 14:15:00,79.14,79.15,79.14,79.15,2761.0,61.7248,61.7326,61.7248,61.7326,2761.0
2016-01-29 14:20:00,79.14,79.15,79.14,79.15,4242.0,61.7248,61.7326,61.7248,61.7326,4242.0
2016-01-29 14:25:00,79.14,79.15,79.14,79.15,2958.0,61.7248,61.7326,61.7248,61.7326,2958.0
2016-01-29 14:30:00,79.14,79.17,79.14,79.17,7284.0,61.7248,61.7482,61.7248,61.7482,7284.0
2016-01-29 14:35:00,79.17,79.17,79.16,79.17,4463.0,61.7482,61.7482,61.7404,61.7482,4463.0
2016-01-29 14:40:00,79.17,79.18,79.16,79.18,24651.0,61.7482,61.756,61.7404,61.756,24651.0
2016-01-29 14:45:00,79.18,79.19,79.17,79.19,30435.0,61.756,61.7638,61.7482,61.7638,30435.0
2016-01-29 14:50:00,79.19,79.2,79.18,79.2,17065.0,61.7638,61.7716,61.756,61.7716,17065.0
2016-01-29 14:55:00,79.2,79.21,79.19,79.21,21443.0,61.7716,61.7794,61.7638,61.7794,21443.0
2016-01-29 15:00:00,79.21,79.21,79.2,79.2,9693.0,61.7794,61.7794,61.7716,61.7716,9693.0
2016-01-29 15:05:00,79.21,79.21,79.18,79.18,17389.0,61.7794,61.7794,61.756,61.756,17389.0
2016-01-29 15:10:00,79.18,79.2,79.18,79.2,4035.0,61.756,61.7716,61.756,61.7716,4035.0
2016-01-29 15:15:00,79.2,79.2,79.17,79.19,106743.0,61.7716,61.7716,61.7482,61.7638,106743.0
2016-01-29 15:20:00,79.19,79.2,79.19,79.2,17744.0,61.7638,61.7716,61.7638,61.7716,17744.0
2016-01-29 15:25:00,79.2,79.2,79.18,79.18,31279.0,61.7716,61.7716,61.756,61.756,31279.0
2016-01-29 15:30:00,79.18,79.19,79.18,79.19,9587.0,61.756,61.7638,61.756,61.7638,9587.0
2016-01-29 15:35:00,79.18,79.19,79.18,79.19,8687.0,61.756,61.7638,61.756,61.7638,8687.0
2016-01-29 15:40:00,79.19,79.19,79.18,79.19,10441.0,61.7638,61.7638,61.756,61.7638,10441.0
2016-01-29 15:45:00,79.18,79.2,79.18,79.2,14867.0,61.756,61.7716,61.756,61.7716,14867.0
2016-01-29 15:50:00,79.2,79.21,79.19,79.2,61241.0,61.7716,61.7794,61.7638,61.7716,61241.0
2016-01-29 15:55:00,79.2,79.2,79.16,79.16,29351.0,61.7716,61.7716,61.7404,61.7404,29351.0
2016-02-01 09:30:00,79.07,79.07,79.01,79.02,56672.0,61.7569,61.7569,61.71,61.7178,56672.0
2016-02-01 09:35:00,79.02,79.03,79.01,79.01,5136.0,61.7178,61.7256,61.71,61.71,5136.0
2016-02-01 09:40:00,79.0,79.01,79.0,79.0,2935.0,61.7022,61.71,61.7022,61.7022,2935.0
2016-02-01 09:45:00,79.01,79.01,78.99,78.99,34725.0,61.71,61.71,61.6944,61.6944,34725.0
2016-02-01 09:50:00,78.99,78.99,78.98,78.98,3539.0,61.6944,61.6944,61.6866,61.6866,3539.0
2016-02-01 09:55:00,78.98,79.04,78.98,79.04,17819.0,61.6866,61.7334,61.6866,61.7334,17819.0
2016-02-01 10:00:00,79.04,79.04,79.0,79.03,3838.0,61.7334,61.7334,61.7022,61.7256,3838.0
2016-02-01 10:05:00,79.01,79.04,79.01,79.02,7644.0,61.71,61.7334,61.71,61.7178,7644.0
2016-02-01 10:10:00,79.01,79.02,79.01,79.01,29037.0,61.71,61.7178,61.71,61.71,29037.0
2016-02-01 10:15:00,79.01,79.02,79.0,79.01,48440.0,61.71,61.7178,61.7022,61.71,48440.0
2016-02-01 10:20:00,79.01,79.02,79.0,79.02,870.0,61.71,61.7178,61.7022,61.7178,870.0
2016-02-01 10:25:00,79.01,79.01,79.0,79.0,8232.0,61.71,61.71,61.7022,61.7022,8232.0
2016-02-01 10:30:00,79.01,79.01,78.99,79.0,12974.0,61.71,61.71,61.6944,61.7022,12974.0
2016-02-01 10:35:00,79.0,79.01,78.99,78.99,7414.0,61.7022,61.71,61.6944,61.6944,7414.0
2016-02-01 10:40:00,79.0,79.0,78.98,78.99,11131.0,61.7022,61.7022,61.6866,61.6944,11131.0
2016-02-01 10:45:00,78.99,78.99,78.98,78.98,2260.0,61.6944,61.6944,61.6866,61.6866,2260.0
2016-02-01 10:50:00,78.98,78.99,78.98,78.99,9007.0,61.6866,61.6944,61.6866,61.6944,9007.0
2016-02-01 10:55:00,78.98,78.99,78.95,78.95,14261.0,61.6866,61.6944,61.6631,61.6631,14261.0
2016-02-01 11:00:00,78.96,78.97,78.95,78.97,3439.0,61.671,61.6788,61.6631,61.6788,3439.0
2016-02-01 11:05:00,78.98,78.98,78.97,78.98,2019.0,61.6866,61.6866,61.6788,61.6866,2019.0
2016-02-01 11:10:00,78.98,79.0,78.97,78.97,8687.0,61.6866,61.7022,61.6788,61.6788,8687.0
2016-02-01 11:15:00,78.97,78.98,78.94,78.94,9239.0,61.6788,61.6866,61.6553,61.6553,9239.0
2016-02-01 11:20:00,78.95,78.95,78.94,78.95,1787.0,61.6631,61.6631,61.6553,61.6631,1787.0
2016-02-01 11:25:00,78.95,78.96,78.94,78.96,2957.0,61.6631,61.671,61.6553,61.671,2957.0
2016-02-01 11:30:00,78.96,78.96,78.94,78.95,10405.0,61.671,61.671,61.6553,61.6631,10405.0
2016-02-01 11:35:00,78.95,78.95,78.94,78.95,11553.0,61.6631,61.6631,61.6553,61.6631,11553.0
2016-02-01 11:40:00,78.94,78.97,78.94,78.95,43120.0,61.6553,61.6788,61.6553,61.6631,43120.0
2016-02-01 11:45:00,78.95,78.95,78.94,78.94,1568.0,61.6631,61.6631,61.6553,61.6553,1568.0
2016-02-01 11:50:00,78.95,78.96,78.94,78.94,15024.0,61.6631,61.671,61.6553,61.6553,15024.0
2016-02-01 11:55:00,78.95,78.97,78.94,78.96,10969.0,61.6631,61.6788,61.6553,61.671,10969.0
2016-02-01 12:00:00,78.94,78.95,78.94,78.95,3469.0,61.6553,61.6631,61.6553,61.6631,3469.0
2016-02-01 12:05:00,78.95,78.95,78.94,78.95,7940.0,61.6631,61.6631,61.6553,61.6631,7940.0
2016-02-01 12:10:00,78.94,78.95,78.94,78.94,7064.0,61.6553,61.6631,61.6553,61.6553,7064.0
2016-02-01 12:15:00,78.94,78.95,78.94,78.94,6127.0,61.6553,61.6631,61.6553,61.6553,6127.0
2016-02-01 12:20:00,78.95,78.95,78.94,78.95,2052.0,61.6631,61.6631,61.6553,61.6631,2052.0
2016-02-01 12:25:00,78.95,78.98,78.92,78.97,52578.0,61.6631,61.6866,61.6397,61.6788,52578.0
2016-02-01 12:30:00,78.98,78.98,78.92,78.93,31636.0,61.6866,61.6866,61.6397,61.6475,31636.0
2016-02-01 12:35:00,78.94,78.97,78.93,78.96,26029.0,61.6553,61.6788,61.6475,61.671,26029.0
2016-02-01 12:40:00,78.96,78.98,78.93,78.97,31461.0,61.671,61.6866,61.6475,61.6788,31461.0
2016-02-01 12:45:00,78.97,78.98,78.93,78.94,48468.0,61.6788,61.6866,61.6475,61.6553,48468.0
2016-02-01 12:50:00,78.94,78.96,78.93,78.95,6554.0,61.6553,61.671,61.6475,61.6631,6554.0
2016-02-01 12:55:00,78.96,78.96,78.95,78.96,1047.0,61.671,61.671,61.6631,61.671,1047.0
2016-02-01 13:00:00,78.95,78.96,78.94,78.95,9071.0,61.6631,61.671,61.6553,61.6631,9071.0
2016-02-01 13:05:00,78.95,78.96,78.94,78.96,879.0,61.6631,61.671,61.6553,61.671,879.0
2016-02-01 13:10:00,78.96,78.96,78.95,78.95,10254.0,61.671,61.671,61.6631,61.6631,10254.0
2016-02-01 13:15:00,78.95,78.96,78.94,78.95,10270.0,61.6631,61.671,61.6553,61.6631,10270.0
2016-02-01 13:20:00,78.95,78.95,78.94,78.95,5311.0,61.6631,61.6631,61.6553,61.6631,5311.0
2016-02-01 13:25:00,78.95,78.96,78.94,78.95,7804.0,61.6631,61.671,61.6553,61.6631,7804.0
2016-02-01 13:30:00,78.94,78.95,78.94,78.95,4444.0,61.6553,61.6631,61.6553,61.6631,4444.0
2016-02-01 13:35:00,78.94,78.95,78.94,78.95,12387.0,61.6553,61.6631,61.6553,61.6631,12387.0
2016-02-01 13:40:00,78.95,78.95,78.93,78.94,2100.0,61.6631,61.6631,61.6475,61.6553,2100.0
2016-02-01 13:45:00,78.95,78.95,78.91,78.95,132839.0,61.6631,61.6631,61.6319,61.6631,132839.0
2016-02-01 13:50:00,78.94,78.94,78.92,78.93,195008.0,61.6553,61.6553,61.6397,61.6475,195008.0
2016-02-01 13:55:00,78.92,78.93,78.92,78.93,32753.0,61.6397,61.6475,61.6397,61.6475,32753.0
2016-02-01 14:00:00,78.93,78.93,78.92,78.92,2566.0,61.6475,61.6475,61.6397,61.6397,2566.0
2016-02-01 14:05:00,78.92,78.93,78.9,78.9,11397.0,61.6397,61.6475,61.6241,61.6241,11397.0
2016-02-01 14:10:00,78.9,78.91,78.9,78.9,2003.0,61.6241,61.6319,61.6241,61.6241,2003.0
2016-02-01 14:15:00,78.91,78.91,78.9,78.9,17764.0,61.6319,61.6319,61.6241,61.6241,17764.0
2016-02-01 14:20:00,78.91,78.91,78.9,78.91,24320.0,61.6319,61.6319,61.6241,61.6319,24320.0
2016-02-01 14:25:00,78.9,78.91,78.89,78.9,12563.0,61.6241,61.6319,61.6163,61.6241,12563.0
2016-02-01 14:30:00,78.89,78.9,78.88,78.9,18842.0,61.6163,61.6241,61.6085,61.6241,18842.0
2016-02-01 14:35:00,78.9,78.91,78.88,78.88,24549.0,61.6241,61.6319,61.6085,61.6085,24549.0
2016-02-01 14:40:00,78.88,78.89,78.88,78.89,5193.0,61.6085,61.6163,61.6085,61.6163,5193.0
2016-02-01 14:45:00,78.88,78.88,78.87,78.88,14099.0,61.6085,61.6085,61.6007,61.6085,14099.0
2016-02-01 14:50:00,78.88,78.89,78.87,78.89,9062.0,61.6085,61.6163,61.6007,61.6163,9062.0
2016-02-01 14:55:00,78.89,78.89,78.88,78.89,4544.0,61.6163,61.6163,61.6085,61.6163,4544.0
2016-02-01 15:00:00,78.89,78.9,78.88,78.89,12430.0,61.6163,61.6241,61.6085,61.6163,12430.0
2016-02-01 15:05:00,78.89,78.9,78.88,78.88,49637.0,61.6163,61.6241,61.6085,61.6085,49637.0
2016-02-01 15:10:00,78.89,78.9,78.88,78.89,18652.0,61.6163,61.6241,61.6085,61.6163,18652.0
2016-02-01 15:15:00,78.9,78.9,78.89,78.9,8370.0,61.6241,61.6241,61.6163,61.6241,8370.0
2016-02-01 15:20:00,78.9,78.9,78.89,78.89,11636.0,61.6241,61.6241,61.6163,61.6163,11636.0
2016-02-01 15:25:00,78.9,78.9,78.89,78.9,12335.0,61.6241,61.6241,61.6163,61.6241,12335.0
2016-02-01 15:30:00,78.9,78.91,78.89,78.9,22298.0,61.6241,61.6319,61.6163,61.6241,22298.0
2016-02-01 15:35:00,78.91,78.94,78.9,78.93,11655.0,61.6319,61.6553,61.6241,61.6475,11655.0
2016-02-01 15:40:00,78.92,78.93,78.89,78.91,16406.0,61.6397,61.6475,61.6163,61.6319,16406.0
2016-02-01 15:45:00,78.92,78.92,78.9,78.9,11608.0,61.6397,61.6397,61.6241,61.6241,11608.0
2016-02-01 15:50:00,78.91,78.94,78.9,78.93,102398.0,61.6319,61.6553,61.6241,61.6475,102398.0
2016-02-01 15:55:00,78.93,78.95,78.92,78.93,127203.0,61.6475,61.6631,61.6397,61.6475,127203.0
2016-02-02 09:30:00,79.0,79.01,78.98,79.01,17413.0,61.7022,61.71,61.6866,61.71,17413.0
2016-02-02 09:35:00,79.01,79.03,79.0,79.01,2267.0,61.71,61.7256,61.7022,61.71,2267.0
2016-02-02 09:40:00,79.01,79.01,78.98,78.99,127054.0,61.71,61.71,61.6866,61.6944,127054.0
2016-02-02 09:45:00,78.97,79.0,78.97,78.99,727.0,61.6788,61.7022,61.6788,61.6944,727.0
2016-02-02 09:50:00,79.0,79.01,78.99,79.0,2118.0,61.7022,61.71,61.6944,61.7022,2118.0
2016-02-02 09:55:00,79.0,79.01,78.99,78.99,2348.0,61.7022,61.71,61.6944,61.6944,2348.0
2016-02-02 10:00:00,78.99,79.0,78.99,78.99,1221.0,61.6944,61.7022,61.6944,61.6944,1221.0
2016-02-02 10:05:00,78.99,79.0,78.98,78.98,5107.0,61.6944,61.7022,61.6866,61.6866,5107.0
2016-02-02 10:10:00,79.0,79.0,78.97,78.97,2913.0,61.7022,61.7022,61.6788,61.6788,2913.0
2016-02-02 10:15:00,78.98,78.98,78.97,78.97,7050.0,61.6866,61.6866,61.6788,61.6788,7050.0
2016-02-02 10:20:00,78.97,78.98,78.97,78.98,625.0,61.6788,61.6866,61.6788,61.6866,625.0
2016-02-02 10:25:00,78.97,78.99,78.96,78.97,11367.0,61.6788,61.6944,61.671,61.6788,11367.0
2016-02-02 10:30:00,78.97,78.99,78.97,78.98,3899.0,61.6788,61.6944,61.6788,61.6866,3899.0
2016-02-02 10:35:00,78.98,78.98,78.97,78.98,2215.0,61.6866,61.6866,61.6788,61.6866,2215.0
2016-02-02 10:40:00,78.97,78.99,78.97,78.99,2503.0,61.6788,61.6944,61.6788,61.6944,2503.0
2016-02-02 10:45:00,78.99,78.99,78.97,78.98,2179.0,61.6944,61.6944,61.6788,61.6866,2179.0
2016-02-02 10:50:00,78.98,78.98,78.97,78.97,2210.0,61.6866,61.6866,61.6788,61.6788,2210.0
2016-02-02 10:55:00,78.97,78.98,78.97,78.97,1025.0,61.6788,61.6866,61.6788,61.6788,1025.0
2016-02-02 11:00:00,78.97,78.98,78.97,78.97,6156.0,61.6788,61.6866,61.6788,61.6788,6156.0
2016-02-02 11:05:00,78.97,78.98,78.97,78.97,9480.0,61.6788,61.6866,61.6788,61.6788,9480.0
2016-02-02 11:10:00,78.97,78.98,78.97,78.97,1532.0,61.6788,61.6866,61.6788,61.6788,1532.0
2016-02-02 11:15:00,78.97,78.98,78.97,78.98,1456.0,61.6788,61.6866,61.6788,61.6866,1456.0
2016-02-02 11:20:00,78.98,78.98,78.97,78.98,3414.0,61.6866,61.6866,61.6788,61.6866,3414.0
2016-02-02 11:25:00,78.98,78.98,78.97,78.98,3453.0,61.6866,61.6866,61.6788,61.6866,3453.0
2016-02-02 11:30:00,78.98,78.98,78.97,78.98,33182.0,61.6866,61.6866,61.6788,61.6866,33182.0
2016-02-02 11:35:00,78.98,79.01,78.97,79.01,5597.0,61.6866,61.71,61.6788,61.71,5597.0
2016-02-02 11:40:00,79.01,79.01,78.98,78.98,3930.0,61.71,61.71,61.6866,61.6866,3930.0
2016-02-02 11:45:00,79.0,79.0,78.98,78.99,1227.0,61.7022,61.7022,61.6866,61.6944,1227.0
2016-02-02 11:50:00,78.99,79.0,78.98,78.99,3018.0,61.6944,61.7022,61.6866,61.6944,3018.0
2016-02-02 11:55:00,78.98,78.99,78.98,78.98,2461.0,61.6866,61.6944,61.6866,61.6866,2461.0
2016-02-02 12:00:00,78.99,78.99,78.98,78.99,6610.0,61.6944,61.6944,61.6866,61.6944,6610.0
2016-02-02 12:05:00,78.98,78.99,78.98,78.99,2563.0,61.6866,61.6944,61.6866,61.6944,2563.0
2016-02-02 12:10:00,78.99,79.01,78.99,79.0,1438.0,61.6944,61.71,61.6944,61.7022,1438.0
2016-02-02 12:15:00,79.0,79.01,78.99,79.01,11309.0,61.7022,61.71,61.6944,61.71,11309.0
2016-02-02 12:20:00,79.0,79.01,78.99,78.99,3235.0,61.7022,61.71,61.6944,61.6944,3235.0
2016-02-02 12:25:00,79.0,79.0,78.99,79.0,328.0,61.7022,61.7022,61.6944,61.7022,328.0
2016-02-02 12:30:00,78.99,79.0,78.99,79.0,13816.0,61.6944,61.7022,61.6944,61.7022,13816.0
2016-02-02 12:35:00,79.0,79.0,78.99,79.0,46665.0,61.7022,61.7022,61.6944,61.7022,46665.0
2016-02-02 12:40:00,78.99,78.99,78.98,78.99,12218.0,61.6944,61.6944,61.6866,61.6944,12218.0
2016-02-02 12:45:00,78.98,79.0,78.98,79.0,3938.0,61.6866,61.7022,61.6866,61.7022,3938.0
2016-02-02 12:50:00,78.99,79.0,78.98,79.0,1179.0,61.6944,61.7022,61.6866,61.7022,1179.0
2016-02-02 12:55:00,78.98,79.01,78.98,79.0,5793.0,61.6866,61.71,61.6866,61.7022,5793.0
2016-02-02 13:00:00,79.0,79.01,78.98,78.98,25260.0,61.7022,61.71,61.6866,61.6866,25260.0
2016-02-02 13:05:00,78.98,78.99,78.97,78.97,16517.0,61.6866,61.6944,61.6788,61.6788,16517.0
2016-02-02 13:10:00,78.97,78.98,78.97,78.97,6185.0,61.6788,61.6866,61.6788,61.6788,6185.0
2016-02-02 13:15:00,78.97,78.98,78.95,78.95,12485.0,61.6788,61.6866,61.6631,61.6631,12485.0
2016-02-02 13:20:00,78.95,78.96,78.95,78.95,3135.0,61.6631,61.671,61.6631,61.6631,3135.0
2016-02-02 13:25:00,78.95,78.96,78.95,78.95,33128.0,61.6631,61.671,61.6631,61.6631,33128.0
2016-02-02 13:30:00,78.95,78.96,78.95,78.96,13817.0,61.6631,61.671,61.6631,61.671,13817.0
2016-02-02 13:35:00,78.96,78.98,78.96,78.97,4315.0,61.671,61.6866,61.671,61.6788,4315.0
2016-02-02 13:40:00,78.98,78.98,78.97,78.97,3776.0,61.6866,61.6866,61.6788,61.6788,3776.0
2016-02-02 13:45:00,78.98,78.98,78.97,78.97,2432.0,61.6866,61.6866,61.6788,61.6788,2432.0
2016-02-02 13:50:00,78.98,78.98,78.96,78.96,8894.0,61.6866,61.6866,61.671,61.671,8894.0
2016-02-02 13:55:00,78.97,78.99,78.96,78.98,9423.0,61.6788,61.6944,61.671,61.6866,9423.0
2016-02-02 14:00:00,78.99,78.99,78.98,78.99,1930.0,61.6944,61.6944,61.6866,61.6944,1930.0
2016-02-02 14:05:00,78.99,78.99,78.98,78.98,2008.0,61.6944,61.6944,61.6866,61.6866,2008.0
2016-02-02 14:10:00,78.98,78.99,78.97,78.97,38698.0,61.6866,61.6944,61.6788,61.6788,38698.0
2016-02-02 14:15:00,78.97,78.98,78.97,78.97,3102.0,61.6788,61.6866,61.6788,61.6788,3102.0
2016-02-02 14:20:00,78.98,78.98,78.97,78.97,16203.0,61.6866,61.6866,61.6788,61.6788,16203.0
2016-02-02 14:25:00,78.97,78.98,78.97,78.98,6067.0,61.6788,61.6866,61.6788,61.6866,6067.0
2016-02-02 14:30:00,78.97,78.98,78.97,78.97,26666.0,61.6788,61.6866,61.6788,61.6788,26666.0
2016-02-02 14:35:00,78.97,78.98,78.96,78.96,4899.0,61.6788,61.6866,61.671,61.671,4899.0
2016-02-02 14:40:00,78.96,78.98,78.96,78.98,10634.0,61.671,61.6866,61.671,61.6866,10634.0
2016-02-02 14:45:00,78.98,78.98,78.96,78.98,5983.0,61.6866,61.6866,61.671,61.6866,5983.0
2016-02-02 14:50:00,78.98,78.98,78.97,78.97,4420.0,61.6866,61.6866,61.6788,61.6788,4420.0
2016-02-02 14:55:00,78.97,78.99,78.97,78.99,17801.0,61.6788,61.6944,61.6788,61.6944,17801.0
2016-02-02 15:00:00,79.01,79.02,79.0,79.01,11364.0,61.71,61.7178,61.7022,61.71,11364.0
2016-02-02 15:05:00,79.01,79.02,79.0,79.01,30145.0,61.71,61.7178,61.7022,61.71,30145.0
2016-02-02 15:10:00,79.01,79.02,79.0,79.0,7172.0,61.71,61.7178,61.7022,61.7022,7172.0
2016-02-02 15:15:00,79.0,79.01,78.99,79.01,4595.0,61.7022,61.71,61.6944,61.71,4595.0
2016-02-02 15:20:00,79.01,79.03,79.0,79.02,33482.0,61.71,61.7256,61.7022,61.7178,33482.0
2016-02-02 15:25:00,79.02,79.02,79.0,79.0,3292.0,61.7178,61.7178,61.7022,61.7022,3292.0
2016-02-02 15:30:00,79.0,79.03,79.0,79.03,9159.0,61.7022,61.7256,61.7022,61.7256,9159.0
2016-02-02 15:35:00,79.03,79.04,79.02,79.04,22428.0,61.7256,61.7334,61.7178,61.7334,22428.0
2016-02-02 15:40:00,79.04,79.04,79.01,79.02,18427.0,61.7334,61.7334,61.71,61.7178,18427.0
2016-02-02 15:45:00,79.02,79.03,79.01,79.02,33632.0,61.7178,61.7256,61.71,61.7178,33632.0
2016-02-02 15:50:00,79.03,79.05,79.02,79.05,55143.0,61.7256,61.7412,61.7178,61.7412,55143.0
2016-02-02 15:55:00,79.05,79.05,79.02,79.03,116280.0,61.7412,61.7412,61.7178,61.7256,116280.0
2016-02-03 09:30:00,79.03,79.05,79.01,79.05,17151.0,61.7256,61.7412,61.71,61.7412,17151.0
2016-02-03 09:35:00,79.04,79.06,79.03,79.04,5675.0,61.7334,61.7491,61.7256,61.7334,5675.0
2016-02-03 09:40:00,79.05,79.07,79.03,79.04,9497.0,61.7412,61.7569,61.7256,61.7334,9497.0
2016-02-03 09:45:00,79.07,79.07,79.05,79.05,3103.0,61.7569,61.7569,61.7412,61.7412,3103.0
2016-02-03 09:50:00,79.07,79.07,79.05,79.06,9992.0,61.7569,61.7569,61.7412,61.7491,9992.0
2016-02-03 09:55:00,79.05,79.07,79.04,79.05,8413.0,61.7412,61.7569,61.7334,61.7412,8413.0
2016-02-03 10:00:00,79.04,79.09,79.04,79.07,6254.0,61.7334,61.7725,61.7334,61.7569,6254.0
2016-02-03 10:05:00,79.08,79.09,79.06,79.08,4751.0,61.7647,61.7725,61.7491,61.7647,4751.0
2016-02-03 10:10:00,79.08,79.1,79.08,79.09,14793.0,61.7647,61.7803,61.7647,61.7725,14793.0
2016-02-03 10:15:00,79.09,79.1,79.09,79.1,11639.0,61.7725,61.7803,61.7725,61.7803,11639.0
2016-02-03 10:20:00,79.09,79.1,79.08,79.08,11025.0,61.7725,61.7803,61.7647,61.7647,11025.0
2016-02-03 10:25:00,79.08,79.11,79.07,79.08,36004.0,61.7647,61.7881,61.7569,61.7647,36004.0
2016-02-03 10:30:00,79.09,79.12,79.08,79.1,88953.0,61.7725,61.7959,61.7647,61.7803,88953.0
2016-02-03 10:35:00,79.09,79.1,79.08,79.08,28123.0,61.7725,61.7803,61.7647,61.7647,28123.0
2016-02-03 10:40:00,79.08,79.09,79.08,79.08,13315.0,61.7647,61.7725,61.7647,61.7647,13315.0
2016-02-03 10:45:00,79.09,79.09,79.05,79.06,51228.0,61.7725,61.7725,61.7412,61.7491,51228.0
2016-02-03 10:50:00,79.06,79.07,79.04,79.04,16614.0,61.7491,61.7569,61.7334,61.7334,16614.0
2016-02-03 10:55:00,79.05,79.05,79.04,79.04,17934.0,61.7412,61.7412,61.7334,61.7334,17934.0
2016-02-03 11:00:00,79.04,79.05,79.03,79.04,3967.0,61.7334,61.7412,61.7256,61.7334,3967.0
2016-02-03 11:05:00,79.03,79.04,79.03,79.03,7170.0,61.7256,61.7334,61.7256,61.7256,7170.0
2016-02-03 11:10:00,79.03,79.04,79.02,79.03,78529.0,61.7256,61.7334,61.7178,61.7256,78529.0
2016-02-03 11:15:00,79.03,79.04,79.03,79.04,7061.0,61.7256,61.7334,61.7256,61.7334,7061.0
2016-02-03 11:20:00,79.03,79.06,79.03,79.05,5989.0,61.7256,61.7491,61.7256,61.7412,5989.0
2016-02-03 11:25:00,79.06,79.06,79.05,79.05,12473.0,61.7491,61.7491,61.7412,61.7412,12473.0
2016-02-03 11:30:00,79.05,79.05,79.03,79.04,21402.0,61.7412,61.7412,61.7256,61.7334,21402.0
2016-02-03 11:35:00,79.03,79.05,79.01,79.01,85101.0,61.7256,61.7412,61.71,61.71,85101.0
2016-02-03 11:40:00,79.02,79.02,79.0,79.02,47178.0,61.7178,61.7178,61.7022,61.7178,47178.0
2016-02-03 11:45:00,79.01,79.02,79.0,79.01,4334.0,61.71,61.7178,61.7022,61.71,4334.0
2016-02-03 11:50:00,79.01,79.03,79.0,79.03,6374.0,61.71,61.7256,61.7022,61.7256,6374.0
2016-02-03 11:55:00,79.02,79.03,79.02,79.03,1543.0,61.7178,61.7256,61.7178,61.7256,1543.0
2016-02-03 12:00:00,79.02,79.03,79.02,79.02,2447.0,61.7178,61.7256,61.7178,61.7178,2447.0
2016-02-03 12:05:00,79.03,79.03,79.02,79.02,2758.0,61.7256,61.7256,61.7178,61.7178,2758.0
2016-02-03 12:10:00,79.03,79.03,79.02,79.02,3177.0,61.7256,61.7256,61.7178,61.7178,3177.0
2016-02-03 12:15:00,79.03,79.03,79.02,79.02,2694.0,61.7256,61.7256,61.7178,61.7178,2694.0
2016-02-03 12:20:00,79.02,79.03,79.02,79.02,3547.0,61.7178,61.7256,61.7178,61.7178,3547.0
2016-02-03 12:25:00,79.03,79.03,79.01,79.01,17953.0,61.7256,61.7256,61.71,61.71,17953.0
2016-02-03 12:30:00,79.01,79.03,79.01,79.01,10205.0,61.71,61.7256,61.71,61.71,10205.0
2016-02-03 12:35:00,79.01,79.03,79.01,79.02,8847.0,61.71,61.7256,61.71,61.7178,8847.0
2016-02-03 12:40:00,79.02,79.03,79.02,79.02,5835.0,61.7178,61.7256,61.7178,61.7178,5835.0
2016-02-03 12:45:00,79.02,79.03,79.02,79.03,4480.0,61.7178,61.7256,61.7178,61.7256,4480.0
2016-02-03 12:50:00,79.03,79.03,79.01,79.01,3253.0,61.7256,61.7256,61.71,61.71,3253.0
2016-02-03 12:55:00,79.01,79.02,79.01,79.01,12493.0,61.71,61.7178,61.71,61.71,12493.0
2016-02-03 13:00:00,79.01,79.02,79.01,79.01,11088.0,61.71,61.7178,61.71,61.71,11088.0
2016-02-03 13:05:00,79.01,79.02,79.01,79.01,2330.0,61.71,61.7178,61.71,61.71,2330.0
2016-02-03 13:10:00,79.01,79.02,79.0,79.0,3865.0,61.71,61.7178,61.7022,61.7022,3865.0
2016-02-03 13:15:00,79.01,79.02,79.0,79.01,6895.0,61.71,61.7178,61.7022,61.71,6895.0
2016-02-03 13:20:00,79.01,79.02,79.01,79.02,6716.0,61.71,61.7178,61.71,61.7178,6716.0
2016-02-03 13:25:00,79.01,79.02,79.0,79.01,10669.0,61.71,61.7178,61.7022,61.71,10669.0
2016-02-03 13:30:00,79.01,79.01,79.0,79.0,8238.0,61.71,61.71,61.7022,61.7022,8238.0
2016-02-03 13:35:00,79.01,79.03,79.01,79.01,10584.0,61.71,61.7256,61.71,61.71,10584.0
2016-02-03 13:40:00,79.02,79.03,79.01,79.03,9356.0,61.7178,61.7256,61.71,61.7256,9356.0
2016-02-03 13:45:00,79.03,79.04,79.02,79.03,20404.0,61.7256,61.7334,61.7178,61.7256,20404.0
2016-02-03 13:50:00,79.03,79.05,79.03,79.04,13110.0,61.7256,61.7412,61.7256,61.7334,13110.0
2016-02-03 13:55:00,79.04,79.05,79.03,79.03,4543.0,61.7334,61.7412,61.7256,61.7256,4543.0
2016-02-03 14:00:00,79.04,79.05,79.03,79.04,2697.0,61.7334,61.7412,61.7256,61.7334,2697.0
2016-02-03 14:05:00,79.04,79.04,79.03,79.04,1339.0,61.7334,61.7334,61.7256,61.7334,1339.0
2016-02-03 14:10:00,79.04,79.04,79.0,79.03,207822.0,61.7334,61.7334,61.7022,61.7256,207822.0
2016-02-03 14:15:00,79.03,79.04,79.02,79.04,40425.0,61.7256,61.7334,61.7178,61.7334,40425.0
2016-02-03 14:20:00,79.03,79.03,79.01,79.02,20570.0,61.7256,61.7256,61.71,61.7178,20570.0
2016-02-03 14:25:00,79.02,79.02,79.0,79.01,3228.0,61.7178,61.7178,61.7022,61.71,3228.0
2016-02-03 14:30:00,79.01,79.01,79.0,79.0,5810.0,61.71,61.71,61.7022,61.7022,5810.0
2016-02-03 14:35:00,79.01,79.01,79.0,79.01,8877.0,61.71,61.71,61.7022,61.71,8877.0
2016-02-03 14:40:00,79.01,79.01,78.99,79.0,166115.0,61.71,61.71,61.6944,61.7022,166115.0
2016-02-03 14:45:00,78.99,79.0,78.99,78.99,5790.0,61.6944,61.7022,61.6944,61.6944,5790.0
2016-02-03 14:50:00,78.99,79.0,78.99,78.99,10347.0,61.6944,61.7022,61.6944,61.6944,10347.0
2016-02-03 14:55:00,79.0,79.0,78.98,78.99,15596.0,61.7022,61.7022,61.6866,61.6944,15596.0
2016-02-03 15:00:00,78.99,79.0,78.98,78.99,40798.0,61.6944,61.7022,61.6866,61.6944,40798.0
2016-02-03 15:05:00,78.98,79.0,78.98,78.98,5152.0,61.6866,61.7022,61.6866,61.6866,5152.0
2016-02-03 15:10:00,79.0,79.0,78.98,78.99,6399.0,61.7022,61.7022,61.6866,61.6944,6399.0
2016-02-03 15:15:00,79.0,79.0,78.99,79.0,4047.0,61.7022,61.7022,61.6944,61.7022,4047.0
2016-02-03 15:20:00,78.99,79.0,78.99,79.0,5407.0,61.6944,61.7022,61.6944,61.7022,5407.0
2016-02-03 15:25:00,79.0,79.0,78.98,78.98,9379.0,61.7022,61.7022,61.6866,61.6866,9379.0
2016-02-03 15:30:00,78.99,78.99,78.97,78.99,37504.0,61.6944,61.6944,61.6788,61.6944,37504.0
2016-02-03 15:35:00,78.99,78.99,78.98,78.98,4360.0,61.6944,61.6944,61.6866,61.6866,4360.0
2016-02-03 15:40:00,78.99,78.99,78.96,78.97,40644.0,61.6944,61.6944,61.671,61.6788,40644.0
2016-02-03 15:45:00,78.97,78.97,78.95,78.97,31065.0,61.6788,61.6788,61.6631,61.6788,31065.0
2016-02-03 15:50:00,78.98,79.04,78.97,79.03,81070.0,61.6866,61.7334,61.6788,61.7256,81070.0
2016-02-03 15:55:00,79.03,79.04,79.01,79.02,122625.0,61.7256,61.7334,61.71,61.7178,122625.0
2016-02-04 09:30:00,79.0,79.03,79.0,79.02,11513.0,61.7022,61.7256,61.7022,61.7178,11513.0
2016-02-04 09:35:00,79.0,79.04,79.0,79.03,3961.0,61.7022,61.7334,61.7022,61.7256,3961.0
2016-02-04 09:40:00,79.03,79.04,79.02,79.03,1452.0,61.7256,61.7334,61.7178,61.7256,1452.0
2016-02-04 09:45:00,79.03,79.04,79.02,79.03,3352.0,61.7256,61.7334,61.7178,61.7256,3352.0
2016-02-04 09:50:00,79.02,79.04,79.02,79.03,883.0,61.7178,61.7334,61.7178,61.7256,883.0
2016-02-04 09:55:00,79.03,79.04,79.02,79.04,2921.0,61.7256,61.7334,61.7178,61.7334,2921.0
2016-02-04 10:00:00,79.03,79.05,79.02,79.05,8637.0,61.7256,61.7412,61.7178,61.7412,8637.0
2016-02-04 10:05:00,79.03,79.05,79.03,79.05,1809.0,61.7256,61.7412,61.7256,61.7412,1809.0
2016-02-04 10:10:00,79.03,79.05,79.0,79.0,9811.0,61.7256,61.7412,61.7022,61.7022,9811.0
2016-02-04 10:15:00,79.01,79.02,79.0,79.0,2000.0,61.71,61.7178,61.7022,61.7022,2000.0
2016-02-04 10:20:00,79.01,79.02,78.99,79.0,16282.0,61.71,61.7178,61.6944,61.7022,16282.0
2016-02-04 10:25:00,79.01,79.03,79.01,79.02,2049.0,61.71,61.7256,61.71,61.7178,2049.0
2016-02-04 10:30:00,79.02,79.02,79.01,79.02,327.0,61.7178,61.7178,61.71,61.7178,327.0
2016-02-04 10:35:00,79.01,79.01,78.99,78.99,8285.0,61.71,61.71,61.6944,61.6944,8285.0
2016-02-04 10:40:00,79.01,79.01,78.99,79.0,3911.0,61.71,61.71,61.6944,61.7022,3911.0
2016-02-04 10:45:00,79.0,79.01,79.0,79.0,2855.0,61.7022,61.71,61.7022,61.7022,2855.0
2016-02-04 10:50:00,79.01,79.01,79.0,79.0,1438.0,61.71,61.71,61.7022,61.7022,1438.0
2016-02-04 10:55:00,79.01,79.01,79.0,79.0,4010.0,61.71,61.71,61.7022,61.7022,4010.0
2016-02-04 11:00:00,79.0,79.02,78.99,79.02,12329.0,61.7022,61.7178,61.6944,61.7178,12329.0
2016-02-04 11:05:00,79.02,79.02,79.01,79.02,1304.0,61.7178,61.7178,61.71,61.7178,1304.0
2016-02-04 11:10:00,79.01,79.02,79.01,79.01,3393.0,61.71,61.7178,61.71,61.71,3393.0
2016-02-04 11:15:00,79.01,79.02,79.01,79.02,4170.0,61.71,61.7178,61.71,61.7178,4170.0
2016-02-04 11:20:00,79.01,79.02,79.01,79.01,1182.0,61.71,61.7178,61.71,61.71,1182.0
2016-02-04 11:25:00,79.01,79.02,79.01,79.02,4342.0,61.71,61.7178,61.71,61.7178,4342.0
2016-02-04 11:30:00,79.01,79.02,79.01,79.02,5149.0,61.71,61.7178,61.71,61.7178,5149.0
2016-02-04 11:35:00,79.01,79.02,79.01,79.02,10069.0,61.71,61.7178,61.71,61.7178,10069.0
2016-02-04 11:40:00,79.01,79.02,79.01,79.01,8533.0,61.71,61.7178,61.71,61.71,8533.0
2016-02-04 11:45:00,79.02,79.02,79.01,79.01,3479.0,61.7178,61.7178,61.71,61.71,3479.0
2016-02-04 11:50:00,79.01,79.02,79.01,79.01,3440.0,61.71,61.7178,61.71,61.71,3440.0
2016-02-04 11:55:00,79.01,79.02,78.99,79.0,8270.0,61.71,61.7178,61.6944,61.7022,8270.0
2016-02-04 12:00:00,79.0,79.01,78.99,79.01,1799.0,61.7022,61.71,61.6944,61.71,1799.0
2016-02-04 12:05:00,79.01,79.02,78.99,78.99,4098.0,61.71,61.7178,61.6944,61.6944,4098.0
2016-02-04 12:10:00,79.0,79.0,78.98,79.0,4919.0,61.7022,61.7022,61.6866,61.7022,4919.0
2016-02-04 12:15:00,79.02,79.03,79.02,79.02,335.0,61.7178,61.7256,61.7178,61.7178,335.0
2016-02-04 12:20:00,79.02,79.03,79.01,79.01,662.0,61.7178,61.7256,61.71,61.71,662.0
2016-02-04 12:25:00,79.02,79.02,79.01,79.02,1458.0,61.7178,61.7178,61.71,61.7178,1458.0
2016-02-04 12:30:00,79.02,79.02,79.01,79.02,4153.0,61.7178,61.7178,61.71,61.7178,4153.0
2016-02-04 12:35:00,79.02,79.02,79.01,79.01,1685.0,61.7178,61.7178,61.71,61.71,1685.0
2016-02-04 12:40:00,79.02,79.02,78.99,79.01,6782.0,61.7178,61.7178,61.6944,61.71,6782.0
2016-02-04 12:45:00,79.01,79.01,78.99,79.01,1939.0,61.71,61.71,61.6944,61.71,1939.0
2016-02-04 12:50:00,79.01,79.02,78.98,78.99,39491.0,61.71,61.7178,61.6866,61.6944,39491.0
2016-02-04 12:55:00,78.99,79.01,78.98,79.01,25359.0,61.6944,61.71,61.6866,61.71,25359.0
2016-02-04 13:00:00,79.02,79.02,79.0,79.02,6475.0,61.7178,61.7178,61.7022,61.7178,6475.0
2016-02-04 13:05:00,79.01,79.02,79.0,79.01,1711.0,61.71,61.7178,61.7022,61.71,1711.0
2016-02-04 13:10:00,79.01,79.02,78.99,79.0,17905.0,61.71,61.7178,61.6944,61.7022,17905.0
2016-02-04 13:15:00,79.01,79.01,78.98,79.01,18454.0,61.71,61.71,61.6866,61.71,18454.0
2016-02-04 13:20:00,79.01,79.02,79.0,79.0,3434.0,61.71,61.7178,61.7022,61.7022,3434.0
2016-02-04 13:25:00,79.01,79.01,79.0,79.0,8855.0,61.71,61.71,61.7022,61.7022,8855.0
2016-02-04 13:30:00,79.01,79.01,79.0,79.01,1159.0,61.71,61.71,61.7022,61.71,1159.0
2016-02-04 13:35:00,79.01,79.01,78.99,79.0,16755.0,61.71,61.71,61.6944,61.7022,16755.0
2016-02-04 13:40:00,79.01,79.01,79.0,79.01,8763.0,61.71,61.71,61.7022,61.71,8763.0
2016-02-04 13:45:00,79.01,79.01,79.0,79.01,4807.0,61.71,61.71,61.7022,61.71,4807.0
2016-02-04 13:50:00,79.01,79.01,79.0,79.01,6026.0,61.71,61.71,61.7022,61.71,6026.0
2016-02-04 13:55:00,79.01,79.01,79.0,79.0,7280.0,61.71,61.71,61.7022,61.7022,7280.0
2016-02-04 14:00:00,79.0,79.01,78.99,79.0,6359.0,61.7022,61.71,61.6944,61.7022,6359.0
2016-02-04 14:05:00,78.99,79.0,78.99,79.0,2429.0,61.6944,61.7022,61.6944,61.7022,2429.0
2016-02-04 14:10:00,79.0,79.0,78.99,79.0,9015.0,61.7022,61.7022,61.6944,61.7022,9015.0
2016-02-04 14:15:00,79.0,79.0,78.99,78.99,2110.0,61.7022,61.7022,61.6944,61.6944,2110.0
2016-02-04 14:20:00,79.0,79.0,78.99,78.99,1929.0,61.7022,61.7022,61.6944,61.6944,1929.0
2016-02-04 14:25:00,79.0,79.0,78.99,78.99,4109.0,61.7022,61.7022,61.6944,61.6944,4109.0
2016-02-04 14:30:00,79.0,79.0,78.98,78.98,189177.0,61.7022,61.7022,61.6866,61.6866,189177.0
2016-02-04 14:35:00,78.98,78.99,78.98,78.98,3335.0,61.6866,61.6944,61.6866,61.6866,3335.0
2016-02-04 14:40:00,78.98,78.99,78.97,78.97,11058.0,61.6866,61.6944,61.6788,61.6788,11058.0
2016-02-04 14:45:00,78.97,78.99,78.96,78.98,28259.0,61.6788,61.6944,61.671,61.6866,28259.0
2016-02-04 14:50:00,78.98,78.99,78.97,78.98,17742.0,61.6866,61.6944,61.6788,61.6866,17742.0
2016-02-04 14:55:00,78.98,78.99,78.98,78.98,5107.0,61.6866,61.6944,61.6866,61.6866,5107.0
2016-02-04 15:00:00,78.98,78.99,78.98,78.98,12406.0,61.6866,61.6944,61.6866,61.6866,12406.0
2016-02-04 15:05:00,78.98,79.0,78.98,78.99,21310.0,61.6866,61.7022,61.6866,61.6944,21310.0
2016-02-04 15:10:00,79.0,79.02,78.99,79.02,10403.0,61.7022,61.7178,61.6944,61.7178,10403.0
2016-02-04 15:15:00,79.01,79.04,78.99,79.0,33409.0,61.71,61.7334,61.6944,61.7022,33409.0
2016-02-04 15:20:00,79.01,79.04,79.0,79.04,27528.0,61.71,61.7334,61.7022,61.7334,27528.0
2016-02-04 15:25:00,79.04,79.04,79.01,79.03,22559.0,61.7334,61.7334,61.71,61.7256,22559.0
2016-02-04 15:30:00,79.03,79.05,79.02,79.05,13028.0,61.7256,61.7412,61.7178,61.7412,13028.0
2016-02-04 15:35:00,79.05,79.05,79.01,79.02,58964.0,61.7412,61.7412,61.71,61.7178,58964.0
2016-02-04 15:40:00,79.02,79.05,79.02,79.02,26703.0,61.7178,61.7412,61.7178,61.7178,26703.0
2016-02-04 15:45:00,79.03,79.04,79.02,79.04,11295.0,61.7256,61.7334,61.7178,61.7334,11295.0
2016-02-04 15:50:00,79.04,79.08,79.03,79.07,63901.0,61.7334,61.7647,61.7256,61.7569,63901.0
2016-02-04 15:55:00,79.07,79.1,79.07,79.07,157337.0,61.7569,61.7803,61.7569,61.7569,157337.0
2016-02-05 09:30:00,79.03,79.05,79.01,79.01,15891.0,61.7256,61.7412,61.71,61.71,15891.0
2016-02-05 09:35:00,79.02,79.03,79.0,79.02,5872.0,61.7178,61.7256,61.7022,61.7178,5872.0
2016-02-05 09:40:00,79.0,79.02,79.0,79.02,1163.0,61.7022,61.7178,61.7022,61.7178,1163.0
2016-02-05 09:45:00,79.0,79.01,79.0,79.01,1612.0,61.7022,61.71,61.7022,61.71,1612.0
2016-02-05 09:50:00,79.01,79.01,79.01,79.01,0.0,61.71,61.71,61.71,61.71,0.0
2016-02-05 09:55:00,79.0,79.02,79.0,79.0,3159.0,61.7022,61.7178,61.7022,61.7022,3159.0
2016-02-05 10:00:00,79.0,79.02,78.98,79.01,4043.0,61.7022,61.7178,61.6866,61.71,4043.0
2016-02-05 10:05:00,78.99,79.01,78.99,79.01,4620.0,61.6944,61.71,61.6944,61.71,4620.0
2016-02-05 10:10:00,79.0,79.01,78.99,79.0,3249.0,61.7022,61.71,61.6944,61.7022,3249.0
2016-02-05 10:15:00,79.0,79.01,78.99,79.0,1932.0,61.7022,61.71,61.6944,61.7022,1932.0
2016-02-05 10:20:00,79.0,79.01,78.99,79.01,2768.0,61.7022,61.71,61.6944,61.71,2768.0
2016-02-05 10:25:00,79.01,79.02,79.0,79.02,2956.0,61.71,61.7178,61.7022,61.7178,2956.0
2016-02-05 10:30:00,79.01,79.02,79.0,79.02,2770.0,61.71,61.7178,61.7022,61.7178,2770.0
2016-02-05 10:35:00,78.99,78.99,78.97,78.97,16495.0,61.6944,61.6944,61.6788,61.6788,16495.0
2016-02-05 10:40:00,78.98,78.98,78.93,78.93,9857.0,61.6866,61.6866,61.6475,61.6475,9857.0
2016-02-05 10:45:00,78.94,78.94,78.93,78.94,1042.0,61.6553,61.6553,61.6475,61.6553,1042.0
2016-02-05 10:50:00,78.94,78.97,78.93,78.96,2647.0,61.6553,61.6788,61.6475,61.671,2647.0
2016-02-05 10:55:00,78.95,78.96,78.95,78.96,5114.0,61.6631,61.671,61.6631,61.671,5114.0
2016-02-05 11:00:00,78.95,78.98,78.95,78.97,1007.0,61.6631,61.6866,61.6631,61.6788,1007.0
2016-02-05 11:05:00,78.98,78.98,78.96,78.98,9664.0,61.6866,61.6866,61.671,61.6866,9664.0
2016-02-05 11:10:00,78.97,78.98,78.96,78.98,2242.0,61.6788,61.6866,61.671,61.6866,2242.0
2016-02-05 11:15:00,78.98,78.98,78.96,78.96,2072.0,61.6866,61.6866,61.671,61.671,2072.0
2016-02-05 11:20:00,78.97,78.97,78.96,78.96,26207.0,61.6788,61.6788,61.671,61.671,26207.0
2016-02-05 11:25:00,78.96,78.97,78.95,78.96,6521.0,61.671,61.6788,61.6631,61.671,6521.0
2016-02-05 11:30:00,78.96,78.96,78.95,78.95,3614.0,61.671,61.671,61.6631,61.6631,3614.0
2016-02-05 11:35:00,78.96,78.96,78.95,78.96,6619.0,61.671,61.671,61.6631,61.671,6619.0
2016-02-05 11:40:00,78.96,78.96,78.95,78.96,1284.0,61.671,61.671,61.6631,61.671,1284.0
2016-02-05 11:45:00,78.96,78.96,78.95,78.96,3724.0,61.671,61.671,61.6631,61.671,3724.0
2016-02-05 11:50:00,78.96,78.96,78.94,78.94,5317.0,61.671,61.671,61.6553,61.6553,5317.0
2016-02-05 11:55:00,78.96,78.98,78.95,78.95,9744.0,61.671,61.6866,61.6631,61.6631,9744.0
2016-02-05 12:00:00,78.96,78.96,78.95,78.96,6017.0,61.671,61.671,61.6631,61.671,6017.0
2016-02-05 12:05:00,78.96,78.96,78.95,78.95,6683.0,61.671,61.671,61.6631,61.6631,6683.0
2016-02-05 12:10:00,78.96,78.96,78.95,78.96,4773.0,61.671,61.671,61.6631,61.671,4773.0
2016-02-05 12:15:00,78.96,78.97,78.94,78.95,11755.0,61.671,61.6788,61.6553,61.6631,11755.0
2016-02-05 12:20:00,78.95,78.96,78.94,78.96,2408.0,61.6631,61.671,61.6553,61.671,2408.0
2016-02-05 12:25:00,78.96,78.96,78.94,78.94,1681.0,61.671,61.671,61.6553,61.6553,1681.0
2016-02-05 12:30:00,78.96,78.97,78.95,78.97,1453.0,61.671,61.6788,61.6631,61.6788,1453.0
2016-02-05 12:35:00,78.96,78.97,78.96,78.97,4125.0,61.671,61.6788,61.671,61.6788,4125.0
2016-02-05 12:40:00,78.97,78.97,78.94,78.95,8338.0,61.6788,61.6788,61.6553,61.6631,8338.0
2016-02-05 12:45:00,78.95,78.95,78.94,78.95,3843.0,61.6631,61.6631,61.6553,61.6631,3843.0
2016-02-05 12:50:00,78.95,78.97,78.94,78.97,11746.0,61.6631,61.6788,61.6553,61.6788,11746.0
2016-02-05 12:55:00,78.98,78.99,78.97,78.98,10382.0,61.6866,61.6944,61.6788,61.6866,10382.0
2016-02-05 13:00:00,78.98,78.99,78.97,78.99,7671.0,61.6866,61.6944,61.6788,61.6944,7671.0
2016-02-05 13:05:00,78.97,78.99,78.97,78.98,425.0,61.6788,61.6944,61.6788,61.6866,425.0
2016-02-05 13:10:00,78.99,78.99,78.98,78.99,9696.0,61.6944,61.6944,61.6866,61.6944,9696.0
2016-02-05 13:15:00,78.99,79.0,78.98,79.0,2181.0,61.6944,61.7022,61.6866,61.7022,2181.0
2016-02-05 13:20:00,79.0,79.0,78.99,79.0,2690.0,61.7022,61.7022,61.6944,61.7022,2690.0
2016-02-05 13:25:00,79.0,79.0,78.99,79.0,2801.0,61.7022,61.7022,61.6944,61.7022,2801.0
2016-02-05 13:30:00,79.0,79.01,78.99,79.01,17689.0,61.7022,61.71,61.6944,61.71,17689.0
2016-02-05 13:35:00,79.01,79.01,79.0,79.01,3682.0,61.71,61.71,61.7022,61.71,3682.0
2016-02-05 13:40:00,79.01,79.01,79.0,79.0,3708.0,61.71,61.71,61.7022,61.7022,3708.0
2016-02-05 13:45:00,79.01,79.01,79.0,79.01,4813.0,61.71,61.71,61.7022,61.71,4813.0
2016-02-05 13:50:00,79.01,79.01,79.0,79.01,4221.0,61.71,61.71,61.7022,61.71,4221.0
2016-02-05 13:55:00,79.01,79.02,79.0,79.02,15018.0,61.71,61.7178,61.7022,61.7178,15018.0
2016-02-05 14:00:00,79.02,79.02,78.99,79.0,12212.0,61.7178,61.7178,61.6944,61.7022,12212.0
2016-02-05 14:05:00,79.0,79.0,78.99,79.0,2200.0,61.7022,61.7022,61.6944,61.7022,2200.0
2016-02-05 14:10:00,78.99,79.0,78.98,79.0,1842.0,61.6944,61.7022,61.6866,61.7022,1842.0
2016-02-05 14:15:00,79.01,79.03,79.01,79.03,6112.0,61.71,61.7256,61.71,61.7256,6112.0
2016-02-05 14:20:00,79.02,79.02,79.0,79.01,2491.0,61.7178,61.7178,61.7022,61.71,2491.0
2016-02-05 14:25:00,79.01,79.02,79.0,79.0,8612.0,61.71,61.7178,61.7022,61.7022,8612.0
2016-02-05 14:30:00,79.0,79.03,79.0,79.03,8625.0,61.7022,61.7256,61.7022,61.7256,8625.0
2016-02-05 14:35:00,79.02,79.02,79.01,79.01,3117.0,61.7178,61.7178,61.71,61.71,3117.0
2016-02-05 14:40:00,79.02,79.02,79.01,79.02,9796.0,61.7178,61.7178,61.71,61.7178,9796.0
2016-02-05 14:45:00,79.02,79.02,79.01,79.01,8279.0,61.7178,61.7178,61.71,61.71,8279.0
2016-02-05 14:50:00,79.0,79.01,78.99,78.99,7907.0,61.7022,61.71,61.6944,61.6944,7907.0
2016-02-05 14:55:00,78.99,79.0,78.99,78.99,2416.0,61.6944,61.7022,61.6944,61.6944,2416.0
2016-02-05 15:00:00,79.0,79.01,78.98,78.99,10121.0,61.7022,61.71,61.6866,61.6944,10121.0
2016-02-05 15:05:00,78.99,79.0,78.98,78.99,13297.0,61.6944,61.7022,61.6866,61.6944,13297.0
2016-02-05 15:10:00,78.99,79.0,78.98,79.0,7055.0,61.6944,61.7022,61.6866,61.7022,7055.0
2016-02-05 15:15:00,78.99,79.01,78.99,79.01,1657.0,61.6944,61.71,61.6944,61.71,1657.0
2016-02-05 15:20:00,79.01,79.01,79.0,79.0,3432.0,61.71,61.71,61.7022,61.7022,3432.0
2016-02-05 15:25:00,79.0,79.01,78.98,79.0,11114.0,61.7022,61.71,61.6866,61.7022,11114.0
2016-02-05 15:30:00,78.99,79.0,78.98,78.99,1141.0,61.6944,61.7022,61.6866,61.6944,1141.0
2016-02-05 15:35:00,78.99,79.0,78.98,79.0,4143.0,61.6944,61.7022,61.6866,61.7022,4143.0
2016-02-05 15:40:00,78.98,79.01,78.98,79.01,6734.0,61.6866,61.71,61.6866,61.71,6734.0
2016-02-05 15:45:00,79.01,79.01,78.99,78.99,6750.0,61.71,61.71,61.6944,61.6944,6750.0
2016-02-05 15:50:00,79.0,79.02,78.99,79.0,32699.0,61.7022,61.7178,61.6944,61.7022,32699.0
2016-02-05 15:55:00,79.0,79.01,78.99,79.0,44108.0,61.7022,61.71,61.6944,61.7022,44108.0
2016-02-08 09:30:00,79.05,79.05,79.0,79.03,18133.0,61.7412,61.7412,61.7022,61.7256,18133.0
2016-02-08 09:35:00,79.03,79.03,79.01,79.03,10887.0,61.7256,61.7256,61.71,61.7256,10887.0
2016-02-08 09:40:00,79.02,79.03,79.0,79.0,4756.0,61.7178,61.7256,61.7022,61.7022,4756.0
2016-02-08 09:45:00,79.01,79.04,79.0,79.01,4029.0,61.71,61.7334,61.7022,61.71,4029.0
2016-02-08 09:50:00,79.02,79.04,79.01,79.02,8262.0,61.7178,61.7334,61.71,61.7178,8262.0
2016-02-08 09:55:00,79.02,79.04,79.02,79.02,2734.0,61.7178,61.7334,61.7178,61.7178,2734.0
2016-02-08 10:00:00,79.03,79.07,79.02,79.02,41835.0,61.7256,61.7569,61.7178,61.7178,41835.0
2016-02-08 10:05:00,79.02,79.03,79.01,79.02,3746.0,61.7178,61.7256,61.71,61.7178,3746.0
2016-02-08 10:10:00,79.02,79.03,79.02,79.03,1493.0,61.7178,61.7256,61.7178,61.7256,1493.0
2016-02-08 10:15:00,79.03,79.03,79.02,79.03,4569.0,61.7256,61.7256,61.7178,61.7256,4569.0
2016-02-08 10:20:00,79.03,79.06,79.02,79.06,6476.0,61.7256,61.7491,61.7178,61.7491,6476.0
2016-02-08 10:25:00,79.05,79.06,79.04,79.06,915.0,61.7412,61.7491,61.7334,61.7491,915.0
2016-02-08 10:30:00,79.06,79.07,79.05,79.06,482.0,61.7491,61.7569,61.7412,61.7491,482.0
2016-02-08 10:35:00,79.05,79.06,79.03,79.03,7531.0,61.7412,61.7491,61.7256,61.7256,7531.0
2016-02-08 10:40:00,79.02,79.04,79.02,79.04,3126.0,61.7178,61.7334,61.7178,61.7334,3126.0
2016-02-08 10:45:00,79.03,79.04,79.02,79.02,12847.0,61.7256,61.7334,61.7178,61.7178,12847.0
2016-02-08 10:50:00,79.03,79.04,79.02,79.03,44300.0,61.7256,61.7334,61.7178,61.7256,44300.0
2016-02-08 10:55:00,79.03,79.04,79.03,79.04,6873.0,61.7256,61.7334,61.7256,61.7334,6873.0
2016-02-08 11:00:00,79.04,79.06,79.03,79.05,11278.0,61.7334,61.7491,61.7256,61.7412,11278.0
2016-02-08 11:05:00,79.05,79.06,79.05,79.06,3543.0,61.7412,61.7491,61.7412,61.7491,3543.0
2016-02-08 11:10:00,79.06,79.06,79.05,79.06,5002.0,61.7491,61.7491,61.7412,61.7491,5002.0
2016-02-08 11:15:00,79.06,79.06,79.04,79.05,12650.0,61.7491,61.7491,61.7334,61.7412,12650.0
2016-02-08 11:20:00,79.06,79.06,79.05,79.05,3865.0,61.7491,61.7491,61.7412,61.7412,3865.0
2016-02-08 11:25:00,79.06,79.06,79.04,79.05,7015.0,61.7491,61.7491,61.7334,61.7412,7015.0
2016-02-08 11:30:00,79.05,79.06,79.04,79.06,13412.0,61.7412,61.7491,61.7334,61.7491,13412.0
2016-02-08 11:35:00,79.05,79.05,79.04,79.05,1016.0,61.7412,61.7412,61.7334,61.7412,1016.0
2016-02-08 11:40:00,79.05,79.05,79.03,79.04,12252.0,61.7412,61.7412,61.7256,61.7334,12252.0
2016-02-08 11:45:00,79.05,79.05,79.03,79.04,7674.0,61.7412,61.7412,61.7256,61.7334,7674.0
2016-02-08 11:50:00,79.05,79.05,79.04,79.05,1842.0,61.7412,61.7412,61.7334,61.7412,1842.0
2016-02-08 11:55:00,79.04,79.05,79.04,79.04,1640.0,61.7334,61.7412,61.7334,61.7334,1640.0
2016-02-08 12:00:00,79.05,79.05,79.04,79.05,2247.0,61.7412,61.7412,61.7334,61.7412,2247.0
2016-02-08 12:05:00,79.05,79.06,79.05,79.06,4668.0,61.7412,61.7491,61.7412,61.7491,4668.0
2016-02-08 12:10:00,79.06,79.06,79.05,79.06,3900.0,61.7491,61.7491,61.7412,61.7491,3900.0
2016-02-08 12:15:00,79.05,79.07,79.05,79.06,3479.0,61.7412,61.7569,61.7412,61.7491,3479.0
2016-02-08 12:20:00,79.06,79.06,79.05,79.06,16581.0,61.7491,61.7491,61.7412,61.7491,16581.0
2016-02-08 12:25:00,79.06,79.07,79.06,79.07,9669.0,61.7491,61.7569,61.7491,61.7569,9669.0
2016-02-08 12:30:00,79.07,79.07,79.06,79.07,3035.0,61.7569,61.7569,61.7491,61.7569,3035.0
2016-02-08 12:35:00,79.07,79.07,79.06,79.07,4217.0,61.7569,61.7569,61.7491,61.7569,4217.0
2016-02-08 12:40:00,79.07,79.07,79.06,79.06,1601.0,61.7569,61.7569,61.7491,61.7491,1601.0
2016-02-08 12:45:00,79.06,79.07,79.06,79.07,2315.0,61.7491,61.7569,61.7491,61.7569,2315.0
2016-02-08 12:50:00,79.07,79.07,79.06,79.07,7991.0,61.7569,61.7569,61.7491,61.7569,7991.0
2016-02-08 12:55:00,79.07,79.07,79.06,79.06,3448.0,61.7569,61.7569,61.7491,61.7491,3448.0
2016-02-08 13:00:00,79.07,79.07,79.06,79.07,2141.0,61.7569,61.7569,61.7491,61.7569,2141.0
2016-02-08 13:05:00,79.06,79.07,79.03,79.06,15431.0,61.7491,61.7569,61.7256,61.7491,15431.0
2016-02-08 13:10:00,79.06,79.07,79.06,79.07,2122.0,61.7491,61.7569,61.7491,61.7569,2122.0
2016-02-08 13:15:00,79.07,79.07,79.06,79.06,1124.0,61.7569,61.7569,61.7491,61.7491,1124.0
2016-02-08 13:20:00,79.06,79.07,79.03,79.05,8286.0,61.7491,61.7569,61.7256,61.7412,8286.0
2016-02-08 13:25:00,79.04,79.06,79.03,79.05,7688.0,61.7334,61.7491,61.7256,61.7412,7688.0
2016-02-08 13:30:00,79.05,79.05,79.04,79.04,1737.0,61.7412,61.7412,61.7334,61.7334,1737.0
2016-02-08 13:35:00,79.05,79.05,79.04,79.04,969.0,61.7412,61.7412,61.7334,61.7334,969.0
2016-02-08 13:40:00,79.05,79.05,79.04,79.05,834.0,61.7412,61.7412,61.7334,61.7412,834.0
2016-02-08 13:45:00,79.04,79.05,79.04,79.05,10379.0,61.7334,61.7412,61.7334,61.7412,10379.0
2016-02-08 13:50:00,79.05,79.06,79.04,79.05,3579.0,61.7412,61.7491,61.7334,61.7412,3579.0
2016-02-08 13:55:00,79.06,79.07,79.06,79.06,24186.0,61.7491,61.7569,61.7491,61.7491,24186.0
2016-02-08 14:00:00,79.06,79.07,79.06,79.06,1243.0,61.7491,61.7569,61.7491,61.7491,1243.0
2016-02-08 14:05:00,79.06,79.07,79.06,79.06,2362.0,61.7491,61.7569,61.7491,61.7491,2362.0
2016-02-08 14:10:00,79.06,79.07,79.06,79.07,7341.0,61.7491,61.7569,61.7491,61.7569,7341.0
2016-02-08 14:15:00,79.06,79.07,79.06,79.06,7684.0,61.7491,61.7569,61.7491,61.7491,7684.0
2016-02-08 14:20:00,79.06,79.07,79.06,79.06,12140.0,61.7491,61.7569,61.7491,61.7491,12140.0
2016-02-08 14:25:00,79.06,79.07,79.06,79.06,9703.0,61.7491,61.7569,61.7491,61.7491,9703.0
2016-02-08 14:30:00,79.06,79.09,79.06,79.09,12940.0,61.7491,61.7725,61.7491,61.7725,12940.0
2016-02-08 14:35:00,79.08,79.09,79.07,79.08,10138.0,61.7647,61.7725,61.7569,61.7647,10138.0
2016-02-08 14:40:00,79.08,79.09,79.07,79.08,3215.0,61.7647,61.7725,61.7569,61.7647,3215.0
2016-02-08 14:45:00,79.07,79.07,79.04,79.06,7749.0,61.7569,61.7569,61.7334,61.7491,7749.0
2016-02-08 14:50:00,79.06,79.06,79.04,79.06,15023.0,61.7491,61.7491,61.7334,61.7491,15023.0
2016-02-08 14:55:00,79.07,79.07,79.03,79.04,6771.0,61.7569,61.7569,61.7256,61.7334,6771.0
2016-02-08 15:00:00,79.04,79.07,79.04,79.06,6871.0,61.7334,61.7569,61.7334,61.7491,6871.0
2016-02-08 15:05:00,79.07,79.08,79.06,79.08,10751.0,61.7569,61.7647,61.7491,61.7647,10751.0
2016-02-08 15:10:00,79.07,79.08,79.06,79.07,7000.0,61.7569,61.7647,61.7491,61.7569,7000.0
2016-02-08 15:15:00,79.08,79.09,79.06,79.08,2581.0,61.7647,61.7725,61.7491,61.7647,2581.0
2016-02-08 15:20:00,79.06,79.08,79.05,79.08,3808.0,61.7491,61.7647,61.7412,61.7647,3808.0
2016-02-08 15:25:00,79.08,79.09,79.06,79.07,3025.0,61.7647,61.7725,61.7491,61.7569,3025.0
2016-02-08 15:30:00,79.09,79.09,79.06,79.08,10590.0,61.7725,61.7725,61.7491,61.7647,10590.0
2016-02-08 15:35:00,79.09,79.09,79.06,79.06,3984.0,61.7725,61.7725,61.7491,61.7491,3984.0
2016-02-08 15:40:00,79.06,79.07,79.05,79.07,6499.0,61.7491,61.7569,61.7412,61.7569,6499.0
2016-02-08 15:45:00,79.07,79.07,79.05,79.05,3989.0,61.7569,61.7569,61.7412,61.7412,3989.0
2016-02-08 15:50:00,79.06,79.09,79.06,79.08,22010.0,61.7491,61.7725,61.7491,61.7647,22010.0
2016-02-08 15:55:00,79.08,79.08,79.06,79.07,36634.0,61.7647,61.7647,61.7491,61.7569,36634.0
2016-02-09 09:30:00,79.15,79.15,79.06,79.08,18680.0,61.8193,61.8193,61.7491,61.7647,18680.0
2016-02-09 09:35:00,79.1,79.12,79.06,79.09,23562.0,61.7803,61.7959,61.7491,61.7725,23562.0
2016-02-09 09:40:00,79.09,79.1,79.06,79.09,123175.0,61.7725,61.7803,61.7491,61.7725,123175.0
2016-02-09 09:45:00,79.08,79.09,79.08,79.09,12615.0,61.7647,61.7725,61.7647,61.7725,12615.0
2016-02-09 09:50:00,79.09,79.09,79.07,79.08,4529.0,61.7725,61.7725,61.7569,61.7647,4529.0
2016-02-09 09:55:00,79.08,79.09,79.07,79.08,3240.0,61.7647,61.7725,61.7569,61.7647,3240.0
2016-02-09 10:00:00,79.08,79.1,79.08,79.08,14239.0,61.7647,61.7803,61.7647,61.7647,14239.0
2016-02-09 10:05:00,79.08,79.09,79.07,79.08,9894.0,61.7647,61.7725,61.7569,61.7647,9894.0
2016-02-09 10:10:00,79.08,79.09,79.07,79.08,3242.0,61.7647,61.7725,61.7569,61.7647,3242.0
2016-02-09 10:15:00,79.09,79.09,79.07,79.09,11528.0,61.7725,61.7725,61.7569,61.7725,11528.0
2016-02-09 10:20:00,79.08,79.09,79.07,79.09,6807.0,61.7647,61.7725,61.7569,61.7725,6807.0
2016-02-09 10:25:00,79.09,79.09,79.08,79.08,19449.0,61.7725,61.7725,61.7647,61.7647,19449.0
2016-02-09 10:30:00,79.09,79.1,79.08,79.1,3053.0,61.7725,61.7803,61.7647,61.7803,3053.0
2016-02-09 10:35:00,79.09,79.1,79.08,79.09,1332.0,61.7725,61.7803,61.7647,61.7725,1332.0
2016-02-09 10:40:00,79.1,79.12,79.1,79.11,14445.0,61.7803,61.7959,61.7803,61.7881,14445.0
2016-02-09 10:45:00,79.11,79.12,79.1,79.1,21826.0,61.7881,61.7959,61.7803,61.7803,21826.0
2016-02-09 10:50:00,79.11,79.12,79.1,79.1,6921.0,61.7881,61.7959,61.7803,61.7803,6921.0
2016-02-09 10:55:00,79.1,79.12,79.1,79.12,650.0,61.7803,61.7959,61.7803,61.7959,650.0
2016-02-09 11:00:00,79.12,79.12,79.11,79.11,17108.0,61.7959,61.7959,61.7881,61.7881,17108.0
2016-02-09 11:05:00,79.12,79.12,79.1,79.1,11642.0,61.7959,61.7959,61.7803,61.7803,11642.0
2016-02-09 11:10:00,79.11,79.11,79.1,79.1,4219.0,61.7881,61.7881,61.7803,61.7803,4219.0
2016-02-09 11:15:00,79.11,79.11,79.1,79.11,4632.0,61.7881,61.7881,61.7803,61.7881,4632.0
2016-02-09 11:20:00,79.1,79.11,79.1,79.1,2826.0,61.7803,61.7881,61.7803,61.7803,2826.0
2016-02-09 11:25:00,79.11,79.11,79.09,79.09,17580.0,61.7881,61.7881,61.7725,61.7725,17580.0
2016-02-09 11:30:00,79.09,79.1,79.09,79.09,7144.0,61.7725,61.7803,61.7725,61.7725,7144.0
2016-02-09 11:35:00,79.1,79.1,79.09,79.1,8743.0,61.7803,61.7803,61.7725,61.7803,8743.0
2016-02-09 11:40:00,79.09,79.1,79.09,79.09,4346.0,61.7725,61.7803,61.7725,61.7725,4346.0
2016-02-09 11:45:00,79.09,79.1,79.08,79.08,8640.0,61.7725,61.7803,61.7647,61.7647,8640.0
2016-02-09 11:50:00,79.09,79.1,79.08,79.1,13324.0,61.7725,61.7803,61.7647,61.7803,13324.0
2016-02-09 11:55:00,79.1,79.11,79.1,79.11,13962.0,61.7803,61.7881,61.7803,61.7881,13962.0
2016-02-09 12:00:00,79.11,79.11,79.09,79.1,8118.0,61.7881,61.7881,61.7725,61.7803,8118.0
2016-02-09 12:05:00,79.09,79.1,79.09,79.1,792.0,61.7725,61.7803,61.7725,61.7803,792.0
2016-02-09 12:10:00,79.09,79.1,79.09,79.1,2515.0,61.7725,61.7803,61.7725,61.7803,2515.0
2016-02-09 12:15:00,79.1,79.1,79.09,79.09,1222.0,61.7803,61.7803,61.7725,61.7725,1222.0
2016-02-09 12:20:00,79.09,79.11,79.09,79.11,9950.0,61.7725,61.7881,61.7725,61.7881,9950.0
2016-02-09 12:25:00,79.12,79.13,79.11,79.12,14378.0,61.7959,61.8037,61.7881,61.7959,14378.0
2016-02-09 12:30:00,79.12,79.12,79.11,79.12,9039.0,61.7959,61.7959,61.7881,61.7959,9039.0
2016-02-09 12:35:00,79.12,79.12,79.1,79.11,20521.0,61.7959,61.7959,61.7803,61.7881,20521.0
2016-02-09 12:40:00,79.11,79.11,79.1,79.11,2561.0,61.7881,61.7881,61.7803,61.7881,2561.0
2016-02-09 12:45:00,79.11,79.13,79.11,79.12,8683.0,61.7881,61.8037,61.7881,61.7959,8683.0
2016-02-09 12:50:00,79.13,79.13,79.12,79.13,3731.0,61.8037,61.8037,61.7959,61.8037,3731.0
2016-02-09 12:55:00,79.13,79.13,79.12,79.13,2840.0,61.8037,61.8037,61.7959,61.8037,2840.0
2016-02-09 13:00:00,79.13,79.13,79.11,79.11,8979.0,61.8037,61.8037,61.7881,61.7881,8979.0
2016-02-09 13:05:00,79.12,79.12,79.11,79.11,1372.0,61.7959,61.7959,61.7881,61.7881,1372.0
2016-02-09 13:10:00,79.11,79.12,79.08,79.1,55149.0,61.7881,61.7959,61.7647,61.7803,55149.0
2016-02-09 13:15:00,79.1,79.12,79.08,79.08,36444.0,61.7803,61.7959,61.7647,61.7647,36444.0
2016-02-09 13:20:00,79.09,79.1,79.08,79.09,24406.0,61.7725,61.7803,61.7647,61.7725,24406.0
2016-02-09 13:25:00,79.1,79.11,79.09,79.09,14397.0,61.7803,61.7881,61.7725,61.7725,14397.0
2016-02-09 13:30:00,79.1,79.1,79.09,79.1,3829.0,61.7803,61.7803,61.7725,61.7803,3829.0
2016-02-09 13:35:00,79.1,79.1,79.09,79.1,698.0,61.7803,61.7803,61.7725,61.7803,698.0
2016-02-09 13:40:00,79.1,79.1,79.09,79.09,12310.0,61.7803,61.7803,61.7725,61.7725,12310.0
2016-02-09 13:45:00,79.1,79.1,79.09,79.09,2062.0,61.7803,61.7803,61.7725,61.7725,2062.0
2016-02-09 13:50:00,79.09,79.11,79.09,79.1,3209.0,61.7725,61.7881,61.7725,61.7803,3209.0
2016-02-09 13:55:00,79.1,79.12,79.1,79.11,4554.0,61.7803,61.7959,61.7803,61.7881,4554.0
2016-02-09 14:00:00,79.11,79.12,79.11,79.11,17248.0,61.7881,61.7959,61.7881,61.7881,17248.0
2016-02-09 14:05:00,79.12,79.12,79.11,79.12,16741.0,61.7959,61.7959,61.7881,61.7959,16741.0
2016-02-09 14:10:00,79.12,79.12,79.08,79.08,29167.0,61.7959,61.7959,61.7647,61.7647,29167.0
2016-02-09 14:15:00,79.09,79.1,79.09,79.1,13594.0,61.7725,61.7803,61.7725,61.7803,13594.0
2016-02-09 14:20:00,79.1,79.1,79.07,79.08,13519.0,61.7803,61.7803,61.7569,61.7647,13519.0
2016-02-09 14:25:00,79.08,79.1,79.08,79.1,7157.0,61.7647,61.7803,61.7647,61.7803,7157.0
2016-02-09 14:30:00,79.1,79.1,79.09,79.09,1799.0,61.7803,61.7803,61.7725,61.7725,1799.0
2016-02-09 14:35:00,79.1,79.1,79.09,79.09,3901.0,61.7803,61.7803,61.7725,61.7725,3901.0
2016-02-09 14:40:00,79.1,79.12,79.1,79.12,5786.0,61.7803,61.7959,61.7803,61.7959,5786.0
2016-02-09 14:45:00,79.12,79.13,79.11,79.12,11603.0,61.7959,61.8037,61.7881,61.7959,11603.0
2016-02-09 14:50:00,79.12,79.13,79.11,79.12,6733.0,61.7959,61.8037,61.7881,61.7959,6733.0
2016-02-09 14:55:00,79.13,79.13,79.11,79.12,28209.0,61.8037,61.8037,61.7881,61.7959,28209.0
2016-02-09 15:00:00,79.12,79.12,79.11,79.12,1694.0,61.7959,61.7959,61.7881,61.7959,1694.0
2016-02-09 15:05:00,79.12,79.12,79.1,79.11,7623.0,61.7959,61.7959,61.7803,61.7881,7623.0
2016-02-09 15:10:00,79.1,79.11,79.1,79.11,5506.0,61.7803,61.7881,61.7803,61.7881,5506.0
2016-02-09 15:15:00,79.1,79.12,79.1,79.12,11345.0,61.7803,61.7959,61.7803,61.7959,11345.0
2016-02-09 15:20:00,79.11,79.12,79.11,79.11,4025.0,61.7881,61.7959,61.7881,61.7881,4025.0
2016-02-09 15:25:00,79.11,79.12,79.11,79.12,2987.0,61.7881,61.7959,61.7881,61.7959,2987.0
2016-02-09 15:30:00,79.12,79.13,79.11,79.13,7647.0,61.7959,61.8037,61.7881,61.8037,7647.0
2016-02-09 15:35:00,79.13,79.13,79.11,79.13,15324.0,61.8037,61.8037,61.7881,61.8037,15324.0
2016-02-09 15:40:00,79.12,79.13,79.12,79.13,14005.0,61.7959,61.8037,61.7959,61.8037,14005.0
2016-02-09 15:45:00,79.12,79.13,79.12,79.13,14358.0,61.7959,61.8037,61.7959,61.8037,14358.0
2016-02-09 15:50:00,79.12,79.13,79.08,79.09,157762.0,61.7959,61.8037,61.7647,61.7725,157762.0
2016-02-09 15:55:00,79.09,79.1,79.05,79.06,151400.0,61.7725,61.7803,61.7412,61.7491,151400.0
2016-02-10 09:30:00,79.08,79.09,79.05,79.06,10993.0,61.7647,61.7725,61.7412,61.7491,10993.0
2016-02-10 09:35:00,79.06,79.09,79.06,79.09,2550.0,61.7491,61.7725,61.7491,61.7725,2550.0
2016-02-10 09:40:00,79.08,79.09,79.05,79.07,46806.0,61.7647,61.7725,61.7412,61.7569,46806.0
2016-02-10 09:45:00,79.07,79.08,79.06,79.07,4760.0,61.7569,61.7647,61.7491,61.7569,4760.0
2016-02-10 09:50:00,79.07,79.08,79.07,79.08,659.0,61.7569,61.7647,61.7569,61.7647,659.0
2016-02-10 09:55:00,79.08,79.08,79.06,79.07,5734.0,61.7647,61.7647,61.7491,61.7569,5734.0
2016-02-10 10:00:00,79.07,79.07,79.06,79.06,2370.0,61.7569,61.7569,61.7491,61.7491,2370.0
2016-02-10 10:05:00,79.07,79.08,79.06,79.08,5609.0,61.7569,61.7647,61.7491,61.7647,5609.0
2016-02-10 10:10:00,79.08,79.09,79.07,79.07,25383.0,61.7647,61.7725,61.7569,61.7569,25383.0
2016-02-10 10:15:00,79.08,79.08,79.07,79.08,1509.0,61.7647,61.7647,61.7569,61.7647,1509.0
2016-02-10 10:20:00,79.08,79.08,79.08,79.08,0.0,61.7647,61.7647,61.7647,61.7647,0.0
2016-02-10 10:25:00,79.07,79.08,79.07,79.07,1168.0,61.7569,61.7647,61.7569,61.7569,1168.0
2016-02-10 10:30:00,79.08,79.08,79.07,79.07,5562.0,61.7647,61.7647,61.7569,61.7569,5562.0
2016-02-10 10:35:00,79.07,79.08,79.04,79.05,19697.0,61.7569,61.7647,61.7334,61.7412,19697.0
2016-02-10 10:40:00,79.04,79.06,79.03,79.05,6665.0,61.7334,61.7491,61.7256,61.7412,6665.0
2016-02-10 10:45:00,79.05,79.05,79.03,79.03,8637.0,61.7412,61.7412,61.7256,61.7256,8637.0
2016-02-10 10:50:00,79.03,79.04,79.03,79.04,1917.0,61.7256,61.7334,61.7256,61.7334,1917.0
2016-02-10 10:55:00,79.03,79.04,79.03,79.03,1640.0,61.7256,61.7334,61.7256,61.7256,1640.0
2016-02-10 11:00:00,79.04,79.05,79.03,79.05,7197.0,61.7334,61.7412,61.7256,61.7412,7197.0
2016-02-10 11:05:00,79.04,79.05,79.04,79.04,1901.0,61.7334,61.7412,61.7334,61.7334,1901.0
2016-02-10 11:10:00,79.05,79.08,79.05,79.06,30892.0,61.7412,61.7647,61.7412,61.7491,30892.0
2016-02-10 11:15:00,79.06,79.07,79.06,79.07,621.0,61.7491,61.7569,61.7491,61.7569,621.0
2016-02-10 11:20:00,79.07,79.07,79.06,79.07,978.0,61.7569,61.7569,61.7491,61.7569,978.0
2016-02-10 11:25:00,79.06,79.07,79.05,79.06,1256.0,61.7491,61.7569,61.7412,61.7491,1256.0
2016-02-10 11:30:00,79.05,79.07,79.05,79.07,1935.0,61.7412,61.7569,61.7412,61.7569,1935.0
2016-02-10 11:35:00,79.07,79.08,79.06,79.07,4439.0,61.7569,61.7647,61.7491,61.7569,4439.0
2016-02-10 11:40:00,79.07,79.08,79.05,79.06,6168.0,61.7569,61.7647,61.7412,61.7491,6168.0
2016-02-10 11:45:00,79.06,79.06,79.04,79.05,797.0,61.7491,61.7491,61.7334,61.7412,797.0
2016-02-10 11:50:00,79.05,79.05,79.04,79.04,3055.0,61.7412,61.7412,61.7334,61.7334,3055.0
2016-02-10 11:55:00,79.05,79.06,79.04,79.06,2175.0,61.7412,61.7491,61.7334,61.7491,2175.0
2016-02-10 12:00:00,79.05,79.06,79.05,79.05,2378.0,61.7412,61.7491,61.7412,61.7412,2378.0
2016-02-10 12:05:00,79.06,79.07,79.05,79.06,2338.0,61.7491,61.7569,61.7412,61.7491,2338.0
2016-02-10 12:10:00,79.05,79.06,79.04,79.05,2802.0,61.7412,61.7491,61.7334,61.7412,2802.0
2016-02-10 12:15:00,79.06,79.07,79.05,79.06,3152.0,61.7491,61.7569,61.7412,61.7491,3152.0
2016-02-10 12:20:00,79.05,79.07,79.05,79.06,720.0,61.7412,61.7569,61.7412,61.7491,720.0
2016-02-10 12:25:00,79.06,79.06,79.05,79.05,4677.0,61.7491,61.7491,61.7412,61.7412,4677.0
2016-02-10 12:30:00,79.04,79.05,79.04,79.05,3416.0,61.7334,61.7412,61.7334,61.7412,3416.0
2016-02-10 12:35:00,79.04,79.04,79.02,79.02,6870.0,61.7334,61.7334,61.7178,61.7178,6870.0
2016-02-10 12:40:00,79.02,79.02,79.02,79.02,137.0,61.7178,61.7178,61.7178,61.7178,137.0
2016-02-10 12:45:00,79.02,79.03,79.02,79.03,22941.0,61.7178,61.7256,61.7178,61.7256,22941.0
2016-02-10 12:50:00,79.03,79.03,79.02,79.02,1176.0,61.7256,61.7256,61.7178,61.7178,1176.0
2016-02-10 12:55:00,79.02,79.03,79.0,79.0,3742.0,61.7178,61.7256,61.7022,61.7022,3742.0
2016-02-10 13:00:00,79.01,79.01,79.0,79.0,3154.0,61.71,61.71,61.7022,61.7022,3154.0
2016-02-10 13:05:00,79.0,79.01,79.0,79.0,14668.0,61.7022,61.71,61.7022,61.7022,14668.0
2016-02-10 13:10:00,79.0,79.01,79.0,79.01,6081.0,61.7022,61.71,61.7022,61.71,6081.0
2016-02-10 13:15:00,79.0,79.01,79.0,79.0,4623.0,61.7022,61.71,61.7022,61.7022,4623.0
2016-02-10 13:20:00,79.0,79.01,79.0,79.01,12042.0,61.7022,61.71,61.7022,61.71,12042.0
2016-02-10 13:25:00,79.01,79.01,79.0,79.01,22133.0,61.71,61.71,61.7022,61.71,22133.0
2016-02-10 13:30:00,79.0,79.01,79.0,79.01,5797.0,61.7022,61.71,61.7022,61.71,5797.0
2016-02-10 13:35:00,79.01,79.01,79.0,79.01,6510.0,61.71,61.71,61.7022,61.71,6510.0
2016-02-10 13:40:00,79.01,79.01,79.0,79.01,7191.0,61.71,61.71,61.7022,61.71,7191.0
2016-02-10 13:45:00,79.01,79.01,79.0,79.01,11983.0,61.71,61.71,61.7022,61.71,11983.0
2016-02-10 13:50:00,79.01,79.01,79.0,79.01,12426.0,61.71,61.71,61.7022,61.71,12426.0
2016-02-10 13:55:00,79.01,79.01,79.0,79.01,18530.0,61.71,61.71,61.7022,61.71,18530.0
2016-02-10 14:00:00,79.01,79.03,79.0,79.03,7847.0,61.71,61.7256,61.7022,61.7256,7847.0
2016-02-10 14:05:00,79.03,79.03,79.02,79.02,8082.0,61.7256,61.7256,61.7178,61.7178,8082.0
2016-02-10 14:10:00,79.03,79.04,79.02,79.04,13186.0,61.7256,61.7334,61.7178,61.7334,13186.0
2016-02-10 14:15:00,79.03,79.04,79.03,79.03,10453.0,61.7256,61.7334,61.7256,61.7256,10453.0
2016-02-10 14:20:00,79.04,79.05,79.03,79.05,13216.0,61.7334,61.7412,61.7256,61.7412,13216.0
2016-02-10 14:25:00,79.05,79.05,79.04,79.05,10103.0,61.7412,61.7412,61.7334,61.7412,10103.0
2016-02-10 14:30:00,79.05,79.05,79.04,79.05,7016.0,61.7412,61.7412,61.7334,61.7412,7016.0
2016-02-10 14:35:00,79.05,79.05,79.04,79.05,7530.0,61.7412,61.7412,61.7334,61.7412,7530.0
2016-02-10 14:40:00,79.05,79.05,79.04,79.05,14615.0,61.7412,61.7412,61.7334,61.7412,14615.0
2016-02-10 14:45:00,79.05,79.05,79.04,79.05,3727.0,61.7412,61.7412,61.7334,61.7412,3727.0
2016-02-10 14:50:00,79.04,79.06,79.04,79.05,17496.0,61.7334,61.7491,61.7334,61.7412,17496.0
2016-02-10 14:55:00,79.05,79.05,79.04,79.05,15407.0,61.7412,61.7412,61.7334,61.7412,15407.0
2016-02-10 15:00:00,79.05,79.05,79.04,79.05,10429.0,61.7412,61.7412,61.7334,61.7412,10429.0
2016-02-10 15:05:00,79.05,79.05,79.04,79.05,10778.0,61.7412,61.7412,61.7334,61.7412,10778.0
2016-02-10 15:10:00,79.05,79.05,79.04,79.05,11139.0,61.7412,61.7412,61.7334,61.7412,11139.0
2016-02-10 15:15:00,79.05,79.05,79.04,79.05,13448.0,61.7412,61.7412,61.7334,61.7412,13448.0
2016-02-10 15:20:00,79.05,79.05,79.03,79.04,33592.0,61.7412,61.7412,61.7256,61.7334,33592.0
2016-02-10 15:25:00,79.04,79.05,79.03,79.05,8961.0,61.7334,61.7412,61.7256,61.7412,8961.0
2016-02-10 15:30:00,79.05,79.05,79.04,79.05,8788.0,61.7412,61.7412,61.7334,61.7412,8788.0
2016-02-10 15:35:00,79.05,79.05,79.04,79.05,10767.0,61.7412,61.7412,61.7334,61.7412,10767.0
2016-02-10 15:40:00,79.05,79.05,79.04,79.05,10168.0,61.7412,61.7412,61.7334,61.7412,10168.0
2016-02-10 15:45:00,79.05,79.05,79.04,79.05,11313.0,61.7412,61.7412,61.7334,61.7412,11313.0
2016-02-10 15:50:00,79.04,79.05,79.02,79.05,26374.0,61.7334,61.7412,61.7178,61.7412,26374.0
2016-02-10 15:55:00,79.04,79.05,79.01,79.03,32373.0,61.7334,61.7412,61.71,61.7256,32373.0
2016-02-11 09:30:00,79.02,79.1,79.02,79.08,19119.0,61.7178,61.7803,61.7178,61.7647,19119.0
2016-02-11 09:35:00,79.1,79.1,79.06,79.09,6878.0,61.7803,61.7803,61.7491,61.7725,6878.0
2016-02-11 09:40:00,79.09,79.09,79.05,79.06,5346.0,61.7725,61.7725,61.7412,61.7491,5346.0
2016-02-11 09:45:00,79.06,79.07,79.02,79.04,17992.0,61.7491,61.7569,61.7178,61.7334,17992.0
2016-02-11 09:50:00,79.06,79.08,79.04,79.04,16623.0,61.7491,61.7647,61.7334,61.7334,16623.0
2016-02-11 09:55:00,79.05,79.06,79.04,79.06,1725.0,61.7412,61.7491,61.7334,61.7491,1725.0
2016-02-11 10:00:00,79.05,79.05,79.03,79.05,705.0,61.7412,61.7412,61.7256,61.7412,705.0
2016-02-11 10:05:00,79.05,79.05,79.03,79.03,7086.0,61.7412,61.7412,61.7256,61.7256,7086.0
2016-02-11 10:10:00,79.03,79.05,79.03,79.05,2702.0,61.7256,61.7412,61.7256,61.7412,2702.0
2016-02-11 10:15:00,79.04,79.06,79.03,79.06,535.0,61.7334,61.7491,61.7256,61.7491,535.0
2016-02-11 10:20:00,79.03,79.06,79.03,79.04,7294.0,61.7256,61.7491,61.7256,61.7334,7294.0
2016-02-11 10:25:00,79.03,79.05,79.03,79.04,4447.0,61.7256,61.7412,61.7256,61.7334,4447.0
2016-02-11 10:30:00,79.04,79.05,79.03,79.05,2068.0,61.7334,61.7412,61.7256,61.7412,2068.0
2016-02-11 10:35:00,79.03,79.05,79.03,79.05,4596.0,61.7256,61.7412,61.7256,61.7412,4596.0
2016-02-11 10:40:00,79.04,79.07,79.04,79.05,3218.0,61.7334,61.7569,61.7334,61.7412,3218.0
2016-02-11 10:45:00,79.07,79.07,79.05,79.06,13003.0,61.7569,61.7569,61.7412,61.7491,13003.0
2016-02-11 10:50:00,79.07,79.08,79.06,79.07,7632.0,61.7569,61.7647,61.7491,61.7569,7632.0
2016-02-11 10:55:00,79.08,79.08,79.06,79.08,30862.0,61.7647,61.7647,61.7491,61.7647,30862.0
2016-02-11 11:00:00,79.08,79.08,79.07,79.08,11895.0,61.7647,61.7647,61.7569,61.7647,11895.0
2016-02-11 11:05:00,79.08,79.09,79.07,79.08,19247.0,61.7647,61.7725,61.7569,61.7647,19247.0
2016-02-11 11:10:00,79.09,79.1,79.08,79.1,20945.0,61.7725,61.7803,61.7647,61.7803,20945.0
2016-02-11 11:15:00,79.09,79.1,79.08,79.08,3407.0,61.7725,61.7803,61.7647,61.7647,3407.0
2016-02-11 11:20:00,79.09,79.1,79.09,79.09,3015.0,61.7725,61.7803,61.7725,61.7725,3015.0
2016-02-11 11:25:00,79.08,79.1,79.08,79.08,5186.0,61.7647,61.7803,61.7647,61.7647,5186.0
2016-02-11 11:30:00,79.09,79.1,79.08,79.09,7559.0,61.7725,61.7803,61.7647,61.7725,7559.0
2016-02-11 11:35:00,79.1,79.1,79.06,79.07,2696.0,61.7803,61.7803,61.7491,61.7569,2696.0
2016-02-11 11:40:00,79.07,79.09,79.05,79.06,2413.0,61.7569,61.7725,61.7412,61.7491,2413.0
2016-02-11 11:45:00,79.06,79.07,79.05,79.06,12376.0,61.7491,61.7569,61.7412,61.7491,12376.0
2016-02-11 11:50:00,79.06,79.07,79.05,79.07,2800.0,61.7491,61.7569,61.7412,61.7569,2800.0
2016-02-11 11:55:00,79.06,79.06,79.05,79.06,3952.0,61.7491,61.7491,61.7412,61.7491,3952.0
2016-02-11 12:00:00,79.06,79.06,79.05,79.06,2520.0,61.7491,61.7491,61.7412,61.7491,2520.0
2016-02-11 12:05:00,79.06,79.06,79.05,79.06,7572.0,61.7491,61.7491,61.7412,61.7491,7572.0
2016-02-11 12:10:00,79.06,79.06,79.05,79.05,4946.0,61.7491,61.7491,61.7412,61.7412,4946.0
2016-02-11 12:15:00,79.06,79.06,79.05,79.05,3416.0,61.7491,61.7491,61.7412,61.7412,3416.0
2016-02-11 12:20:00,79.06,79.06,79.05,79.06,3350.0,61.7491,61.7491,61.7412,61.7491,3350.0
2016-02-11 12:25:00,79.06,79.06,79.05,79.06,12762.0,61.7491,61.7491,61.7412,61.7491,12762.0
2016-02-11 12:30:00,79.06,79.07,79.05,79.06,1786.0,61.7491,61.7569,61.7412,61.7491,1786.0
2016-02-11 12:35:00,79.05,79.06,79.04,79.05,9268.0,61.7412,61.7491,61.7334,61.7412,9268.0
2016-02-11 12:40:00,79.05,79.05,79.03,79.04,8443.0,61.7412,61.7412,61.7256,61.7334,8443.0
2016-02-11 12:45:00,79.04,79.04,79.02,79.03,3602.0,61.7334,61.7334,61.7178,61.7256,3602.0
2016-02-11 12:50:00,79.02,79.03,79.02,79.03,3627.0,61.7178,61.7256,61.7178,61.7256,3627.0
2016-02-11 12:55:00,79.03,79.03,79.02,79.02,4417.0,61.7256,61.7256,61.7178,61.7178,4417.0
2016-02-11 13:00:00,79.02,79.02,79.0,79.0,2339.0,61.7178,61.7178,61.7022,61.7022,2339.0
2016-02-11 13:05:00,79.01,79.01,79.0,79.0,5738.0,61.71,61.71,61.7022,61.7022,5738.0
2016-02-11 13:10:00,79.0,79.01,79.0,79.01,1506.0,61.7022,61.71,61.7022,61.71,1506.0
2016-02-11 13:15:00,79.0,79.01,78.97,78.98,18617.0,61.7022,61.71,61.6788,61.6866,18617.0
2016-02-11 13:20:00,78.97,78.98,78.97,78.98,4528.0,61.6788,61.6866,61.6788,61.6866,4528.0
2016-02-11 13:25:00,78.98,78.99,78.98,78.99,6719.0,61.6866,61.6944,61.6866,61.6944,6719.0
2016-02-11 13:30:00,78.98,78.99,78.98,78.98,4422.0,61.6866,61.6944,61.6866,61.6866,4422.0
2016-02-11 13:35:00,78.99,79.04,78.98,79.03,10378.0,61.6944,61.7334,61.6866,61.7256,10378.0
2016-02-11 13:40:00,79.02,79.02,78.99,79.0,2900.0,61.7178,61.7178,61.6944,61.7022,2900.0
2016-02-11 13:45:00,79.01,79.02,79.0,79.02,7569.0,61.71,61.7178,61.7022,61.7178,7569.0
2016-02-11 13:50:00,79.01,79.01,78.99,78.99,6195.0,61.71,61.71,61.6944,61.6944,6195.0
2016-02-11 13:55:00,79.0,79.01,78.99,79.01,12721.0,61.7022,61.71,61.6944,61.71,12721.0
2016-02-11 14:00:00,79.02,79.03,79.01,79.03,3442.0,61.7178,61.7256,61.71,61.7256,3442.0
2016-02-11 14:05:00,79.03,79.04,79.03,79.04,5936.0,61.7256,61.7334,61.7256,61.7334,5936.0
2016-02-11 14:10:00,79.04,79.04,79.03,79.03,15093.0,61.7334,61.7334,61.7256,61.7256,15093.0
2016-02-11 14:15:00,79.03,79.04,79.03,79.03,911.0,61.7256,61.7334,61.7256,61.7256,911.0
2016-02-11 14:20:00,79.03,79.04,79.03,79.04,5996.0,61.7256,61.7334,61.7256,61.7334,5996.0
2016-02-11 14:25:00,79.04,79.04,79.03,79.04,6121.0,61.7334,61.7334,61.7256,61.7334,6121.0
2016-02-11 14:30:00,79.03,79.04,79.03,79.04,5344.0,61.7256,61.7334,61.7256,61.7334,5344.0
2016-02-11 14:35:00,79.04,79.04,79.01,79.01,6734.0,61.7334,61.7334,61.71,61.71,6734.0
2016-02-11 14:40:00,79.01,79.01,78.99,79.0,5766.0,61.71,61.71,61.6944,61.7022,5766.0
2016-02-11 14:45:00,78.99,79.0,78.99,79.0,10760.0,61.6944,61.7022,61.6944,61.7022,10760.0
2016-02-11 14:50:00,78.99,79.0,78.99,79.0,10806.0,61.6944,61.7022,61.6944,61.7022,10806.0
2016-02-11 14:55:00,79.0,79.0,78.98,79.0,19235.0,61.7022,61.7022,61.6866,61.7022,19235.0
2016-02-11 15:00:00,79.0,79.0,78.98,79.0,16098.0,61.7022,61.7022,61.6866,61.7022,16098.0
2016-02-11 15:05:00,78.99,79.0,78.98,78.98,14011.0,61.6944,61.7022,61.6866,61.6866,14011.0
2016-02-11 15:10:00,78.98,79.0,78.98,79.0,7941.0,61.6866,61.7022,61.6866,61.7022,7941.0
2016-02-11 15:15:00,79.0,79.0,78.99,78.99,3207.0,61.7022,61.7022,61.6944,61.6944,3207.0
2016-02-11 15:20:00,79.0,79.0,78.99,78.99,9437.0,61.7022,61.7022,61.6944,61.6944,9437.0
2016-02-11 15:25:00,79.0,79.0,78.98,78.99,6845.0,61.7022,61.7022,61.6866,61.6944,6845.0
2016-02-11 15:30:00,78.98,78.99,78.98,78.98,14493.0,61.6866,61.6944,61.6866,61.6866,14493.0
2016-02-11 15:35:00,78.99,79.02,78.98,79.02,14236.0,61.6944,61.7178,61.6866,61.7178,14236.0
2016-02-11 15:40:00,79.02,79.04,79.0,79.03,17131.0,61.7178,61.7334,61.7022,61.7256,17131.0
2016-02-11 15:45:00,79.03,79.03,79.01,79.01,19576.0,61.7256,61.7256,61.71,61.71,19576.0
2016-02-11 15:50:00,79.01,79.04,79.0,79.04,40529.0,61.71,61.7334,61.7022,61.7334,40529.0
2016-02-11 15:55:00,79.04,79.04,79.0,79.0,36712.0,61.7334,61.7334,61.7022,61.7022,36712.0
2016-02-12 09:30:00,78.92,79.0,78.91,78.93,21076.0,61.6397,61.7022,61.6319,61.6475,21076.0
2016-02-12 09:35:00,78.92,78.93,78.91,78.92,3512.0,61.6397,61.6475,61.6319,61.6397,3512.0
2016-02-12 09:40:00,78.91,78.93,78.9,78.92,5915.0,61.6319,61.6475,61.6241,61.6397,5915.0
2016-02-12 09:45:00,78.9,78.92,78.9,78.91,8309.0,61.6241,61.6397,61.6241,61.6319,8309.0
2016-02-12 09:50:00,78.92,78.92,78.91,78.92,1136.0,61.6397,61.6397,61.6319,61.6397,1136.0
2016-02-12 09:55:00,78.92,78.92,78.91,78.92,3195.0,61.6397,61.6397,61.6319,61.6397,3195.0
2016-02-12 10:00:00,78.92,78.96,78.91,78.95,6163.0,61.6397,61.671,61.6319,61.6631,6163.0
2016-02-12 10:05:00,78.95,78.95,78.94,78.95,7589.0,61.6631,61.6631,61.6553,61.6631,7589.0
2016-02-12 10:10:00,78.95,78.95,78.93,78.94,7268.0,61.6631,61.6631,61.6475,61.6553,7268.0
2016-02-12 10:15:00,78.95,78.95,78.91,78.93,16573.0,61.6631,61.6631,61.6319,61.6475,16573.0
2016-02-12 10:20:00,78.92,78.93,78.92,78.93,2011.0,61.6397,61.6475,61.6397,61.6475,2011.0
2016-02-12 10:25:00,78.92,78.93,78.92,78.92,3837.0,61.6397,61.6475,61.6397,61.6397,3837.0
2016-02-12 10:30:00,78.92,78.92,78.85,78.9,34781.0,61.6397,61.6397,61.585,61.6241,34781.0
2016-02-12 10:35:00,78.89,78.92,78.88,78.92,8894.0,61.6163,61.6397,61.6085,61.6397,8894.0
2016-02-12 10:40:00,78.93,78.93,78.91,78.91,3211.0,61.6475,61.6475,61.6319,61.6319,3211.0
2016-02-12 10:45:00,78.92,78.93,78.88,78.93,11310.0,61.6397,61.6475,61.6085,61.6475,11310.0
2016-02-12 10:50:00,78.92,78.93,78.9,78.9,4200.0,61.6397,61.6475,61.6241,61.6241,4200.0
2016-02-12 10:55:00,78.88,78.9,78.88,78.9,3333.0,61.6085,61.6241,61.6085,61.6241,3333.0
2016-02-12 11:00:00,78.89,78.9,78.89,78.9,4073.0,61.6163,61.6241,61.6163,61.6241,4073.0
2016-02-12 11:05:00,78.9,78.9,78.89,78.89,8365.0,61.6241,61.6241,61.6163,61.6163,8365.0
2016-02-12 11:10:00,78.89,78.9,78.86,78.86,14637.0,61.6163,61.6241,61.5928,61.5928,14637.0
2016-02-12 11:15:00,78.86,78.87,78.85,78.87,22116.0,61.5928,61.6007,61.585,61.6007,22116.0
2016-02-12 11:20:00,78.87,78.87,78.86,78.86,39125.0,61.6007,61.6007,61.5928,61.5928,39125.0
2016-02-12 11:25:00,78.87,78.91,78.86,78.86,14298.0,61.6007,61.6319,61.5928,61.5928,14298.0
2016-02-12 11:30:00,78.87,78.87,78.86,78.86,5146.0,61.6007,61.6007,61.5928,61.5928,5146.0
2016-02-12 11:35:00,78.86,78.87,78.85,78.86,7659.0,61.5928,61.6007,61.585,61.5928,7659.0
2016-02-12 11:40:00,78.86,78.89,78.86,78.87,8587.0,61.5928,61.6163,61.5928,61.6007,8587.0
2016-02-12 11:45:00,78.88,78.88,78.87,78.88,4318.0,61.6085,61.6085,61.6007,61.6085,4318.0
2016-02-12 11:50:00,78.88,78.9,78.87,78.9,4606.0,61.6085,61.6241,61.6007,61.6241,4606.0
2016-02-12 11:55:00,78.9,78.9,78.88,78.89,3445.0,61.6241,61.6241,61.6085,61.6163,3445.0
2016-02-12 12:00:00,78.88,78.9,78.88,78.9,2270.0,61.6085,61.6241,61.6085,61.6241,2270.0
2016-02-12 12:05:00,78.9,78.9,78.89,78.89,2880.0,61.6241,61.6241,61.6163,61.6163,2880.0
2016-02-12 12:10:00,78.9,78.9,78.89,78.89,4317.0,61.6241,61.6241,61.6163,61.6163,4317.0
2016-02-12 12:15:00,78.89,78.91,78.89,78.91,5727.0,61.6163,61.6319,61.6163,61.6319,5727.0
2016-02-12 12:20:00,78.9,78.91,78.9,78.91,723.0,61.6241,61.6319,61.6241,61.6319,723.0
2016-02-12 12:25:00,78.91,78.91,78.9,78.9,2480.0,61.6319,61.6319,61.6241,61.6241,2480.0
2016-02-12 12:30:00,78.91,78.91,78.89,78.89,1519.0,61.6319,61.6319,61.6163,61.6163,1519.0
2016-02-12 12:35:00,78.9,78.9,78.89,78.9,1747.0,61.6241,61.6241,61.6163,61.6241,1747.0
2016-02-12 12:40:00,78.9,78.9,78.89,78.9,5451.0,61.6241,61.6241,61.6163,61.6241,5451.0
2016-02-12 12:45:00,78.9,78.9,78.89,78.9,553.0,61.6241,61.6241,61.6163,61.6241,553.0
2016-02-12 12:50:00,78.89,78.9,78.89,78.9,2375.0,61.6163,61.6241,61.6163,61.6241,2375.0
2016-02-12 12:55:00,78.89,78.89,78.88,78.88,2348.0,61.6163,61.6163,61.6085,61.6085,2348.0
2016-02-12 13:00:00,78.89,78.9,78.88,78.89,6446.0,61.6163,61.6241,61.6085,61.6163,6446.0
2016-02-12 13:05:00,78.88,78.89,78.88,78.89,8237.0,61.6085,61.6163,61.6085,61.6163,8237.0
2016-02-12 13:10:00,78.89,78.9,78.89,78.9,2791.0,61.6163,61.6241,61.6163,61.6241,2791.0
2016-02-12 13:15:00,78.9,78.9,78.89,78.9,2084.0,61.6241,61.6241,61.6163,61.6241,2084.0
2016-02-12 13:20:00,78.9,78.9,78.89,78.89,4780.0,61.6241,61.6241,61.6163,61.6163,4780.0
2016-02-12 13:25:00,78.9,78.9,78.87,78.88,16223.0,61.6241,61.6241,61.6007,61.6085,16223.0
2016-02-12 13:30:00,78.87,78.88,78.87,78.88,7825.0,61.6007,61.6085,61.6007,61.6085,7825.0
2016-02-12 13:35:00,78.88,78.88,78.87,78.88,2655.0,61.6085,61.6085,61.6007,61.6085,2655.0
2016-02-12 13:40:00,78.88,78.88,78.87,78.87,675.0,61.6085,61.6085,61.6007,61.6007,675.0
2016-02-12 13:45:00,78.88,78.88,78.87,78.88,1738.0,61.6085,61.6085,61.6007,61.6085,1738.0
2016-02-12 13:50:00,78.87,78.88,78.87,78.87,1490.0,61.6007,61.6085,61.6007,61.6007,1490.0
2016-02-12 13:55:00,78.88,78.88,78.87,78.87,5302.0,61.6085,61.6085,61.6007,61.6007,5302.0
2016-02-12 14:00:00,78.87,78.88,78.87,78.87,154455.0,61.6007,61.6085,61.6007,61.6007,154455.0
2016-02-12 14:05:00,78.88,78.88,78.85,78.87,8789.0,61.6085,61.6085,61.585,61.6007,8789.0
2016-02-12 14:10:00,78.87,78.87,78.85,78.86,9427.0,61.6007,61.6007,61.585,61.5928,9427.0
2016-02-12 14:15:00,78.86,78.86,78.84,78.84,58790.0,61.5928,61.5928,61.5772,61.5772,58790.0
2016-02-12 14:20:00,78.84,78.85,78.84,78.84,12443.0,61.5772,61.585,61.5772,61.5772,12443.0
2016-02-12 14:25:00,78.85,78.85,78.84,78.84,4487.0,61.585,61.585,61.5772,61.5772,4487.0
2016-02-12 14:30:00,78.85,78.85,78.83,78.84,7818.0,61.585,61.585,61.5694,61.5772,7818.0
2016-02-12 14:35:00,78.83,78.84,78.83,78.83,7312.0,61.5694,61.5772,61.5694,61.5694,7312.0
2016-02-12 14:40:00,78.83,78.84,78.83,78.83,2714.0,61.5694,61.5772,61.5694,61.5694,2714.0
2016-02-12 14:45:00,78.84,78.84,78.83,78.84,2704.0,61.5772,61.5772,61.5694,61.5772,2704.0
2016-02-12 14:50:00,78.84,78.87,78.83,78.87,39830.0,61.5772,61.6007,61.5694,61.6007,39830.0
2016-02-12 14:55:00,78.86,78.87,78.86,78.87,18016.0,61.5928,61.6007,61.5928,61.6007,18016.0
2016-02-12 15:00:00,78.87,78.87,78.86,78.86,2637.0,61.6007,61.6007,61.5928,61.5928,2637.0
2016-02-12 15:05:00,78.86,78.86,78.85,78.86,2214.0,61.5928,61.5928,61.585,61.5928,2214.0
2016-02-12 15:10:00,78.86,78.86,78.85,78.85,2191.0,61.5928,61.5928,61.585,61.585,2191.0
2016-02-12 15:15:00,78.85,78.86,78.84,78.86,14743.0,61.585,61.5928,61.5772,61.5928,14743.0
2016-02-12 15:20:00,78.86,78.87,78.85,78.85,14837.0,61.5928,61.6007,61.585,61.585,14837.0
2016-02-12 15:25:00,78.86,78.87,78.85,78.87,6746.0,61.5928,61.6007,61.585,61.6007,6746.0
2016-02-12 15:30:00,78.86,78.87,78.86,78.87,2707.0,61.5928,61.6007,61.5928,61.6007,2707.0
2016-02-12 15:35:00,78.87,78.87,78.85,78.86,5794.0,61.6007,61.6007,61.585,61.5928,5794.0
2016-02-12 15:40:00,78.86,78.86,78.85,78.85,5700.0,61.5928,61.5928,61.585,61.585,5700.0
2016-02-12 15:45:00,78.86,78.87,78.85,78.86,19324.0,61.5928,61.6007,61.585,61.5928,19324.0
2016-02-12 15:50:00,78.86,78.86,78.84,78.86,19007.0,61.5928,61.5928,61.5772,61.5928,19007.0
2016-02-12 15:55:00,78.86,78.86,78.84,78.85,33236.0,61.5928,61.5928,61.5772,61.585,33236.0
2016-02-16 09:30:00,78.82,78.83,78.8,78.81,33705.0,61.5616,61.5694,61.546,61.5538,33705.0
2016-02-16 09:35:00,78.81,78.82,78.81,78.81,5598.0,61.5538,61.5616,61.5538,61.5538,5598.0
2016-02-16 09:40:00,78.81,78.82,78.81,78.81,2578.0,61.5538,61.5616,61.5538,61.5538,2578.0
2016-02-16 09:45:00,78.81,78.82,78.81,78.82,6898.0,61.5538,61.5616,61.5538,61.5616,6898.0
2016-02-16 09:50:00,78.81,78.83,78.81,78.83,9560.0,61.5538,61.5694,61.5538,61.5694,9560.0
2016-02-16 09:55:00,78.81,78.83,78.81,78.83,4010.0,61.5538,61.5694,61.5538,61.5694,4010.0
2016-02-16 10:00:00,78.83,78.83,78.81,78.81,5621.0,61.5694,61.5694,61.5538,61.5538,5621.0
2016-02-16 10:05:00,78.81,78.82,78.81,78.81,5560.0,61.5538,61.5616,61.5538,61.5538,5560.0
2016-02-16 10:10:00,78.82,78.82,78.81,78.81,5092.0,61.5616,61.5616,61.5538,61.5538,5092.0
2016-02-16 10:15:00,78.82,78.82,78.81,78.81,3801.0,61.5616,61.5616,61.5538,61.5538,3801.0
2016-02-16 10:20:00,78.81,78.83,78.81,78.83,18497.0,61.5538,61.5694,61.5538,61.5694,18497.0
2016-02-16 10:25:00,78.82,78.83,78.82,78.82,3374.0,61.5616,61.5694,61.5616,61.5616,3374.0
2016-02-16 10:30:00,78.82,78.83,78.82,78.83,67935.0,61.5616,61.5694,61.5616,61.5694,67935.0
2016-02-16 10:35:00,78.83,78.83,78.81,78.82,25098.0,61.5694,61.5694,61.5538,61.5616,25098.0
2016-02-16 10:40:00,78.82,78.85,78.81,78.82,31291.0,61.5616,61.585,61.5538,61.5616,31291.0
2016-02-16 10:45:00,78.82,78.83,78.82,78.82,9939.0,61.5616,61.5694,61.5616,61.5616,9939.0
2016-02-16 10:50:00,78.82,78.83,78.81,78.81,5997.0,61.5616,61.5694,61.5538,61.5538,5997.0
2016-02-16 10:55:00,78.82,78.83,78.81,78.82,5569.0,61.5616,61.5694,61.5538,61.5616,5569.0
2016-02-16 11:00:00,78.82,78.86,78.82,78.85,23298.0,61.5616,61.5928,61.5616,61.585,23298.0
2016-02-16 11:05:00,78.85,78.86,78.84,78.85,2886.0,61.585,61.5928,61.5772,61.585,2886.0
2016-02-16 11:10:00,78.85,78.85,78.83,78.84,21622.0,61.585,61.585,61.5694,61.5772,21622.0
2016-02-16 11:15:00,78.84,78.84,78.82,78.83,3578.0,61.5772,61.5772,61.5616,61.5694,3578.0
2016-02-16 11:20:00,78.82,78.83,78.82,78.82,4882.0,61.5616,61.5694,61.5616,61.5616,4882.0
2016-02-16 11:25:00,78.83,78.83,78.82,78.83,2008.0,61.5694,61.5694,61.5616,61.5694,2008.0
2016-02-16 11:30:00,78.83,78.83,78.82,78.83,1200.0,61.5694,61.5694,61.5616,61.5694,1200.0
2016-02-16 11:35:00,78.82,78.82,78.81,78.81,8415.0,61.5616,61.5616,61.5538,61.5538,8415.0
2016-02-16 11:40:00,78.81,78.82,78.81,78.82,6740.0,61.5538,61.5616,61.5538,61.5616,6740.0
2016-02-16 11:45:00,78.82,78.82,78.81,78.82,4391.0,61.5616,61.5616,61.5538,61.5616,4391.0
2016-02-16 11:50:00,78.81,78.82,78.81,78.81,2090.0,61.5538,61.5616,61.5538,61.5538,2090.0
2016-02-16 11:55:00,78.81,78.82,78.81,78.81,5508.0,61.5538,61.5616,61.5538,61.5538,5508.0
2016-02-16 12:00:00,78.81,78.82,78.81,78.82,5400.0,61.5538,61.5616,61.5538,61.5616,5400.0
2016-02-16 12:05:00,78.82,78.82,78.8,78.81,10027.0,61.5616,61.5616,61.546,61.5538,10027.0
2016-02-16 12:10:00,78.8,78.83,78.8,78.82,13903.0,61.546,61.5694,61.546,61.5616,13903.0
2016-02-16 12:15:00,78.82,78.83,78.81,78.83,6146.0,61.5616,61.5694,61.5538,61.5694,6146.0
2016-02-16 12:20:00,78.82,78.83,78.82,78.83,9183.0,61.5616,61.5694,61.5616,61.5694,9183.0
2016-02-16 12:25:00,78.83,78.83,78.81,78.81,3163.0,61.5694,61.5694,61.5538,61.5538,3163.0
2016-02-16 12:30:00,78.81,78.82,78.8,78.81,23279.0,61.5538,61.5616,61.546,61.5538,23279.0
2016-02-16 12:35:00,78.82,78.83,78.81,78.82,6486.0,61.5616,61.5694,61.5538,61.5616,6486.0
2016-02-16 12:40:00,78.82,78.83,78.81,78.83,2573.0,61.5616,61.5694,61.5538,61.5694,2573.0
2016-02-16 12:45:00,78.82,78.83,78.81,78.82,2046.0,61.5616,61.5694,61.5538,61.5616,2046.0
2016-02-16 12:50:00,78.81,78.82,78.8,78.82,2418.0,61.5538,61.5616,61.546,61.5616,2418.0
2016-02-16 12:55:00,78.8,78.82,78.8,78.81,6327.0,61.546,61.5616,61.546,61.5538,6327.0
2016-02-16 13:00:00,78.81,78.81,78.8,78.8,5586.0,61.5538,61.5538,61.546,61.546,5586.0
2016-02-16 13:05:00,78.81,78.81,78.8,78.8,6056.0,61.5538,61.5538,61.546,61.546,6056.0
2016-02-16 13:10:00,78.81,78.81,78.8,78.81,14635.0,61.5538,61.5538,61.546,61.5538,14635.0
2016-02-16 13:15:00,78.8,78.81,78.8,78.81,6647.0,61.546,61.5538,61.546,61.5538,6647.0
2016-02-16 13:20:00,78.8,78.81,78.8,78.8,4141.0,61.546,61.5538,61.546,61.546,4141.0
2016-02-16 13:25:00,78.8,78.81,78.8,78.81,3486.0,61.546,61.5538,61.546,61.5538,3486.0
2016-02-16 13:30:00,78.8,78.81,78.79,78.79,5346.0,61.546,61.5538,61.5382,61.5382,5346.0
2016-02-16 13:35:00,78.8,78.81,78.79,78.8,5425.0,61.546,61.5538,61.5382,61.546,5425.0
2016-02-16 13:40:00,78.8,78.8,78.79,78.79,1149.0,61.546,61.546,61.5382,61.5382,1149.0
2016-02-16 13:45:00,78.79,78.8,78.79,78.8,8730.0,61.5382,61.546,61.5382,61.546,8730.0
2016-02-16 13:50:00,78.79,78.8,78.79,78.79,4254.0,61.5382,61.546,61.5382,61.5382,4254.0
2016-02-16 13:55:00,78.79,78.8,78.79,78.79,1423.0,61.5382,61.546,61.5382,61.5382,1423.0
2016-02-16 14:00:00,78.8,78.8,78.78,78.79,5027.0,61.546,61.546,61.5304,61.5382,5027.0
2016-02-16 14:05:00,78.78,78.81,78.78,78.79,12975.0,61.5304,61.5538,61.5304,61.5382,12975.0
2016-02-16 14:10:00,78.79,78.8,78.78,78.79,4490.0,61.5382,61.546,61.5304,61.5382,4490.0
2016-02-16 14:15:00,78.79,78.79,78.78,78.79,4899.0,61.5382,61.5382,61.5304,61.5382,4899.0
2016-02-16 14:20:00,78.78,78.8,78.78,78.79,5164.0,61.5304,61.546,61.5304,61.5382,5164.0
2016-02-16 14:25:00,78.79,78.79,78.78,78.79,4774.0,61.5382,61.5382,61.5304,61.5382,4774.0
2016-02-16 14:30:00,78.79,78.79,78.78,78.79,11669.0,61.5382,61.5382,61.5304,61.5382,11669.0
2016-02-16 14:35:00,78.8,78.8,78.78,78.8,3129.0,61.546,61.546,61.5304,61.546,3129.0
2016-02-16 14:40:00,78.79,78.8,78.79,78.79,4049.0,61.5382,61.546,61.5382,61.5382,4049.0
2016-02-16 14:45:00,78.79,78.8,78.78,78.79,10186.0,61.5382,61.546,61.5304,61.5382,10186.0
2016-02-16 14:50:00,78.79,78.8,78.79,78.79,7966.0,61.5382,61.546,61.5382,61.5382,7966.0
2016-02-16 14:55:00,78.79,78.8,78.79,78.8,5418.0,61.5382,61.546,61.5382,61.546,5418.0
2016-02-16 15:00:00,78.8,78.82,78.79,78.79,61196.0,61.546,61.5616,61.5382,61.5382,61196.0
2016-02-16 15:05:00,78.79,78.81,78.79,78.8,4007.0,61.5382,61.5538,61.5382,61.546,4007.0
2016-02-16 15:10:00,78.8,78.8,78.79,78.8,3536.0,61.546,61.546,61.5382,61.546,3536.0
2016-02-16 15:15:00,78.8,78.81,78.79,78.8,34326.0,61.546,61.5538,61.5382,61.546,34326.0
2016-02-16 15:20:00,78.79,78.8,78.79,78.8,7076.0,61.5382,61.546,61.5382,61.546,7076.0
2016-02-16 15:25:00,78.79,78.8,78.79,78.79,13291.0,61.5382,61.546,61.5382,61.5382,13291.0
2016-02-16 15:30:00,78.79,78.8,78.79,78.79,5830.0,61.5382,61.546,61.5382,61.5382,5830.0
2016-02-16 15:35:00,78.79,78.8,78.79,78.79,6542.0,61.5382,61.546,61.5382,61.5382,6542.0
2016-02-16 15:40:00,78.79,78.8,78.79,78.79,9072.0,61.5382,61.546,61.5382,61.5382,9072.0
2016-02-16 15:45:00,78.79,78.8,78.79,78.79,20022.0,61.5382,61.546,61.5382,61.5382,20022.0
2016-02-16 15:50:00,78.79,78.79,78.76,78.78,20837.0,61.5382,61.5382,61.5147,61.5304,20837.0
2016-02-16 15:55:00,78.78,78.79,78.77,78.77,39042.0,61.5304,61.5382,61.5226,61.5226,39042.0
2016-02-17 09:30:00,78.81,78.81,78.78,78.81,10092.0,61.5538,61.5538,61.5304,61.5538,10092.0
2016-02-17 09:35:00,78.81,78.81,78.79,78.8,5802.0,61.5538,61.5538,61.5382,61.546,5802.0
2016-02-17 09:40:00,78.81,78.81,78.8,78.8,4199.0,61.5538,61.5538,61.546,61.546,4199.0
2016-02-17 09:45:00,78.81,78.83,78.8,78.81,11997.0,61.5538,61.5694,61.546,61.5538,11997.0
2016-02-17 09:50:00,78.8,78.82,78.8,78.8,1662.0,61.546,61.5616,61.546,61.546,1662.0
2016-02-17 09:55:00,78.81,78.81,78.8,78.81,3865.0,61.5538,61.5538,61.546,61.5538,3865.0
2016-02-17 10:00:00,78.8,78.81,78.79,78.79,4368.0,61.546,61.5538,61.5382,61.5382,4368.0
2016-02-17 10:05:00,78.79,78.81,78.79,78.79,2217.0,61.5382,61.5538,61.5382,61.5382,2217.0
2016-02-17 10:10:00,78.79,78.8,78.79,78.8,1476.0,61.5382,61.546,61.5382,61.546,1476.0
2016-02-17 10:15:00,78.79,78.81,78.79,78.81,3815.0,61.5382,61.5538,61.5382,61.5538,3815.0
2016-02-17 10:20:00,78.8,78.81,78.79,78.8,3445.0,61.546,61.5538,61.5382,61.546,3445.0
2016-02-17 10:25:00,78.79,78.79,78.77,78.78,17406.0,61.5382,61.5382,61.5226,61.5304,17406.0
2016-02-17 10:30:00,78.79,78.79,78.78,78.79,1676.0,61.5382,61.5382,61.5304,61.5382,1676.0
2016-02-17 10:35:00,78.79,78.79,78.77,78.77,6032.0,61.5382,61.5382,61.5226,61.5226,6032.0
2016-02-17 10:40:00,78.78,78.78,78.77,78.78,4385.0,61.5304,61.5304,61.5226,61.5304,4385.0
2016-02-17 10:45:00,78.78,78.78,78.77,78.78,5553.0,61.5304,61.5304,61.5226,61.5304,5553.0
2016-02-17 10:50:00,78.78,78.78,78.77,78.78,3862.0,61.5304,61.5304,61.5226,61.5304,3862.0
2016-02-17 10:55:00,78.78,78.78,78.77,78.78,738.0,61.5304,61.5304,61.5226,61.5304,738.0
2016-02-17 11:00:00,78.78,78.78,78.77,78.78,30580.0,61.5304,61.5304,61.5226,61.5304,30580.0
2016-02-17 11:05:00,78.78,78.78,78.77,78.78,1588.0,61.5304,61.5304,61.5226,61.5304,1588.0
2016-02-17 11:10:00,78.78,78.78,78.77,78.77,1115.0,61.5304,61.5304,61.5226,61.5226,1115.0
2016-02-17 11:15:00,78.78,78.78,78.77,78.77,12126.0,61.5304,61.5304,61.5226,61.5226,12126.0
2016-02-17 11:20:00,78.78,78.78,78.77,78.77,2592.0,61.5304,61.5304,61.5226,61.5226,2592.0
2016-02-17 11:25:00,78.77,78.78,78.77,78.77,2987.0,61.5226,61.5304,61.5226,61.5226,2987.0
2016-02-17 11:30:00,78.77,78.78,78.75,78.75,18971.0,61.5226,61.5304,61.5069,61.5069,18971.0
2016-02-17 11:35:00,78.75,78.76,78.75,78.76,9665.0,61.5069,61.5147,61.5069,61.5147,9665.0
2016-02-17 11:40:00,78.76,78.76,78.75,78.75,5760.0,61.5147,61.5147,61.5069,61.5069,5760.0
2016-02-17 11:45:00,78.75,78.77,78.75,78.77,18615.0,61.5069,61.5226,61.5069,61.5226,18615.0
2016-02-17 11:50:00,78.77,78.77,78.76,78.76,12320.0,61.5226,61.5226,61.5147,61.5147,12320.0
2016-02-17 11:55:00,78.77,78.77,78.76,78.77,1786.0,61.5226,61.5226,61.5147,61.5226,1786.0
2016-02-17 12:00:00,78.77,78.77,78.76,78.77,949.0,61.5226,61.5226,61.5147,61.5226,949.0
2016-02-17 12:05:00,78.77,78.77,78.76,78.76,8716.0,61.5226,61.5226,61.5147,61.5147,8716.0
2016-02-17 12:10:00,78.77,78.78,78.77,78.77,2118.0,61.5226,61.5304,61.5226,61.5226,2118.0
2016-02-17 12:15:00,78.78,78.78,78.76,78.77,5441.0,61.5304,61.5304,61.5147,61.5226,5441.0
2016-02-17 12:20:00,78.78,78.78,78.77,78.78,150.0,61.5304,61.5304,61.5226,61.5304,150.0
2016-02-17 12:25:00,78.78,78.78,78.76,78.76,1601.0,61.5304,61.5304,61.5147,61.5147,1601.0
2016-02-17 12:30:00,78.77,78.77,78.76,78.77,380.0,61.5226,61.5226,61.5147,61.5226,380.0
2016-02-17 12:35:00,78.77,78.77,78.76,78.77,1946.0,61.5226,61.5226,61.5147,61.5226,1946.0
2016-02-17 12:40:00,78.76,78.78,78.76,78.78,4016.0,61.5147,61.5304,61.5147,61.5304,4016.0
2016-02-17 12:45:00,78.77,78.79,78.77,78.78,7484.0,61.5226,61.5382,61.5226,61.5304,7484.0
2016-02-17 12:50:00,78.79,78.79,78.77,78.78,9567.0,61.5382,61.5382,61.5226,61.5304,9567.0
2016-02-17 12:55:00,78.79,78.79,78.77,78.78,35722.0,61.5382,61.5382,61.5226,61.5304,35722.0
2016-02-17 13:00:00,78.78,78.79,78.77,78.79,2063.0,61.5304,61.5382,61.5226,61.5382,2063.0
2016-02-17 13:05:00,78.79,78.79,78.77,78.79,3502.0,61.5382,61.5382,61.5226,61.5382,3502.0
2016-02-17 13:10:00,78.78,78.79,78.75,78.78,77353.0,61.5304,61.5382,61.5069,61.5304,77353.0
2016-02-17 13:15:00,78.78,78.78,78.77,78.78,555.0,61.5304,61.5304,61.5226,61.5304,555.0
2016-02-17 13:20:00,78.78,78.78,78.77,78.77,5613.0,61.5304,61.5304,61.5226,61.5226,5613.0
2016-02-17 13:25:00,78.78,78.78,78.77,78.78,2421.0,61.5304,61.5304,61.5226,61.5304,2421.0
2016-02-17 13:30:00,78.78,78.78,78.77,78.77,5522.0,61.5304,61.5304,61.5226,61.5226,5522.0
2016-02-17 13:35:00,78.77,78.78,78.77,78.77,1105.0,61.5226,61.5304,61.5226,61.5226,1105.0
2016-02-17 13:40:00,78.77,78.78,78.77,78.78,3678.0,61.5226,61.5304,61.5226,61.5304,3678.0
2016-02-17 13:45:00,78.78,78.78,78.77,78.77,12581.0,61.5304,61.5304,61.5226,61.5226,12581.0
2016-02-17 13:50:00,78.78,78.78,78.77,78.78,3077.0,61.5304,61.5304,61.5226,61.5304,3077.0
2016-02-17 13:55:00,78.78,78.79,78.76,78.78,13816.0,61.5304,61.5382,61.5147,61.5304,13816.0
2016-02-17 14:00:00,78.8,78.82,78.79,78.81,25667.0,61.546,61.5616,61.5382,61.5538,25667.0
2016-02-17 14:05:00,78.81,78.81,78.78,78.79,3986.0,61.5538,61.5538,61.5304,61.5382,3986.0
2016-02-17 14:10:00,78.79,78.8,78.78,78.79,3961.0,61.5382,61.546,61.5304,61.5382,3961.0
2016-02-17 14:15:00,78.78,78.79,78.76,78.77,4791.0,61.5304,61.5382,61.5147,61.5226,4791.0
2016-02-17 14:20:00,78.76,78.78,78.76,78.77,11960.0,61.5147,61.5304,61.5147,61.5226,11960.0
2016-02-17 14:25:00,78.76,78.77,78.76,78.76,57753.0,61.5147,61.5226,61.5147,61.5147,57753.0
2016-02-17 14:30:00,78.77,78.77,78.76,78.77,5420.0,61.5226,61.5226,61.5147,61.5226,5420.0
2016-02-17 14:35:00,78.77,78.78,78.76,78.78,6534.0,61.5226,61.5304,61.5147,61.5304,6534.0
2016-02-17 14:40:00,78.79,78.8,78.78,78.79,17190.0,61.5382,61.546,61.5304,61.5382,17190.0
2016-02-17 14:45:00,78.79,78.8,78.78,78.8,8594.0,61.5382,61.546,61.5304,61.546,8594.0
2016-02-17 14:50:00,78.79,78.8,78.78,78.8,9798.0,61.5382,61.546,61.5304,61.546,9798.0
2016-02-17 14:55:00,78.8,78.81,78.79,78.81,6345.0,61.546,61.5538,61.5382,61.5538,6345.0
2016-02-17 15:00:00,78.79,78.81,78.79,78.81,3791.0,61.5382,61.5538,61.5382,61.5538,3791.0
2016-02-17 15:05:00,78.81,78.81,78.8,78.8,4876.0,61.5538,61.5538,61.546,61.546,4876.0
2016-02-17 15:10:00,78.81,78.81,78.8,78.81,9373.0,61.5538,61.5538,61.546,61.5538,9373.0
2016-02-17 15:15:00,78.81,78.81,78.8,78.81,3140.0,61.5538,61.5538,61.546,61.5538,3140.0
2016-02-17 15:20:00,78.8,78.82,78.8,78.81,11692.0,61.546,61.5616,61.546,61.5538,11692.0
2016-02-17 15:25:00,78.82,78.82,78.81,78.81,14986.0,61.5616,61.5616,61.5538,61.5538,14986.0
2016-02-17 15:30:00,78.81,78.81,78.8,78.81,4047.0,61.5538,61.5538,61.546,61.5538,4047.0
2016-02-17 15:35:00,78.81,78.82,78.8,78.8,7660.0,61.5538,61.5616,61.546,61.546,7660.0
2016-02-17 15:40:00,78.81,78.81,78.79,78.8,3422.0,61.5538,61.5538,61.5382,61.546,3422.0
2016-02-17 15:45:00,78.79,78.82,78.79,78.82,3877.0,61.5382,61.5616,61.5382,61.5616,3877.0
2016-02-17 15:50:00,78.82,78.83,78.81,78.81,21233.0,61.5616,61.5694,61.5538,61.5538,21233.0
2016-02-17 15:55:00,78.81,78.83,78.81,78.83,18023.0,61.5538,61.5694,61.5538,61.5694,18023.0
2016-02-18 09:30:00,78.95,78.96,78.89,78.89,31934.0,61.6631,61.671,61.6163,61.6163,31934.0
2016-02-18 09:35:00,78.92,78.92,78.86,78.87,3652.0,61.6397,61.6397,61.5928,61.6007,3652.0
2016-02-18 09:40:00,78.89,78.92,78.87,78.92,19137.0,61.6163,61.6397,61.6007,61.6397,19137.0
2016-02-18 09:45:00,78.9,78.92,78.87,78.91,7192.0,61.6241,61.6397,61.6007,61.6319,7192.0
2016-02-18 09:50:00,78.92,78.92,78.89,78.9,56299.0,61.6397,61.6397,61.6163,61.6241,56299.0
2016-02-18 09:55:00,78.89,78.91,78.89,78.91,4147.0,61.6163,61.6319,61.6163,61.6319,4147.0
2016-02-18 10:00:00,78.9,78.91,78.87,78.88,9463.0,61.6241,61.6319,61.6007,61.6085,9463.0
2016-02-18 10:05:00,78.88,78.9,78.88,78.89,1465.0,61.6085,61.6241,61.6085,61.6163,1465.0
2016-02-18 10:10:00,78.9,78.9,78.87,78.88,8108.0,61.6241,61.6241,61.6007,61.6085,8108.0
2016-02-18 10:15:00,78.88,78.89,78.87,78.87,5864.0,61.6085,61.6163,61.6007,61.6007,5864.0
2016-02-18 10:20:00,78.88,78.88,78.87,78.88,10183.0,61.6085,61.6085,61.6007,61.6085,10183.0
2016-02-18 10:25:00,78.87,78.88,78.87,78.88,1148.0,61.6007,61.6085,61.6007,61.6085,1148.0
2016-02-18 10:30:00,78.88,78.88,78.86,78.86,1678.0,61.6085,61.6085,61.5928,61.5928,1678.0
2016-02-18 10:35:00,78.88,78.88,78.87,78.87,601.0,61.6085,61.6085,61.6007,61.6007,601.0
2016-02-18 10:40:00,78.87,78.89,78.87,78.89,1455.0,61.6007,61.6163,61.6007,61.6163,1455.0
2016-02-18 10:45:00,78.89,78.89,78.86,78.87,6533.0,61.6163,61.6163,61.5928,61.6007,6533.0
2016-02-18 10:50:00,78.88,78.89,78.87,78.88,1486.0,61.6085,61.6163,61.6007,61.6085,1486.0
2016-02-18 10:55:00,78.87,78.89,78.87,78.88,749.0,61.6007,61.6163,61.6007,61.6085,749.0
2016-02-18 11:00:00,78.88,78.9,78.87,78.9,5881.0,61.6085,61.6241,61.6007,61.6241,5881.0
2016-02-18 11:05:00,78.9,78.91,78.89,78.9,1738.0,61.6241,61.6319,61.6163,61.6241,1738.0
2016-02-18 11:10:00,78.91,78.91,78.89,78.9,5330.0,61.6319,61.6319,61.6163,61.6241,5330.0
2016-02-18 11:15:00,78.9,78.91,78.89,78.9,2551.0,61.6241,61.6319,61.6163,61.6241,2551.0
2016-02-18 11:20:00,78.9,78.9,78.89,78.9,624.0,61.6241,61.6241,61.6163,61.6241,624.0
2016-02-18 11:25:00,78.9,78.91,78.89,78.91,6310.0,61.6241,61.6319,61.6163,61.6319,6310.0
2016-02-18 11:30:00,78.91,78.91,78.9,78.91,7830.0,61.6319,61.6319,61.6241,61.6319,7830.0
2016-02-18 11:35:00,78.91,78.91,78.9,78.9,4347.0,61.6319,61.6319,61.6241,61.6241,4347.0
2016-02-18 11:40:00,78.9,78.91,78.9,78.91,6921.0,61.6241,61.6319,61.6241,61.6319,6921.0
2016-02-18 11:45:00,78.91,78.91,78.9,78.91,18293.0,61.6319,61.6319,61.6241,61.6319,18293.0
2016-02-18 11:50:00,78.9,78.92,78.9,78.92,20218.0,61.6241,61.6397,61.6241,61.6397,20218.0
2016-02-18 11:55:00,78.92,78.92,78.89,78.9,10173.0,61.6397,61.6397,61.6163,61.6241,10173.0
2016-02-18 12:00:00,78.9,78.91,78.9,78.91,34822.0,61.6241,61.6319,61.6241,61.6319,34822.0
2016-02-18 12:05:00,78.91,78.92,78.91,78.92,12755.0,61.6319,61.6397,61.6319,61.6397,12755.0
2016-02-18 12:10:00,78.91,78.93,78.9,78.91,7271.0,61.6319,61.6475,61.6241,61.6319,7271.0
2016-02-18 12:15:00,78.9,78.92,78.9,78.91,5932.0,61.6241,61.6397,61.6241,61.6319,5932.0
2016-02-18 12:20:00,78.92,78.92,78.9,78.9,1718.0,61.6397,61.6397,61.6241,61.6241,1718.0
2016-02-18 12:25:00,78.92,78.92,78.91,78.91,1232.0,61.6397,61.6397,61.6319,61.6319,1232.0
2016-02-18 12:30:00,78.92,78.92,78.9,78.91,1116.0,61.6397,61.6397,61.6241,61.6319,1116.0
2016-02-18 12:35:00,78.92,78.92,78.91,78.92,8901.0,61.6397,61.6397,61.6319,61.6397,8901.0
2016-02-18 12:40:00,78.92,78.92,78.9,78.91,1166.0,61.6397,61.6397,61.6241,61.6319,1166.0
2016-02-18 12:45:00,78.92,78.92,78.9,78.91,1033.0,61.6397,61.6397,61.6241,61.6319,1033.0
2016-02-18 12:50:00,78.92,78.92,78.9,78.91,1330.0,61.6397,61.6397,61.6241,61.6319,1330.0
2016-02-18 12:55:00,78.91,78.92,78.9,78.92,3185.0,61.6319,61.6397,61.6241,61.6397,3185.0
2016-02-18 13:00:00,78.91,78.92,78.9,78.92,5721.0,61.6319,61.6397,61.6241,61.6397,5721.0
2016-02-18 13:05:00,78.92,78.92,78.9,78.92,464.0,61.6397,61.6397,61.6241,61.6397,464.0
2016-02-18 13:10:00,78.92,78.92,78.9,78.92,7317.0,61.6397,61.6397,61.6241,61.6397,7317.0
2016-02-18 13:15:00,78.91,78.92,78.9,78.9,14830.0,61.6319,61.6397,61.6241,61.6241,14830.0
2016-02-18 13:20:00,78.91,78.91,78.9,78.91,2638.0,61.6319,61.6319,61.6241,61.6319,2638.0
2016-02-18 13:25:00,78.91,78.92,78.9,78.91,10270.0,61.6319,61.6397,61.6241,61.6319,10270.0
2016-02-18 13:30:00,78.91,78.92,78.9,78.92,8241.0,61.6319,61.6397,61.6241,61.6397,8241.0
2016-02-18 13:35:00,78.92,78.92,78.9,78.9,14789.0,61.6397,61.6397,61.6241,61.6241,14789.0
2016-02-18 13:40:00,78.91,78.91,78.9,78.9,1387.0,61.6319,61.6319,61.6241,61.6241,1387.0
2016-02-18 13:45:00,78.91,78.93,78.91,78.92,7199.0,61.6319,61.6475,61.6319,61.6397,7199.0
2016-02-18 13:50:00,78.92,78.93,78.91,78.93,2282.0,61.6397,61.6475,61.6319,61.6475,2282.0
2016-02-18 13:55:00,78.92,78.93,78.91,78.91,10499.0,61.6397,61.6475,61.6319,61.6319,10499.0
2016-02-18 14:00:00,78.91,78.92,78.91,78.92,2503.0,61.6319,61.6397,61.6319,61.6397,2503.0
2016-02-18 14:05:00,78.92,78.92,78.91,78.92,4017.0,61.6397,61.6397,61.6319,61.6397,4017.0
2016-02-18 14:10:00,78.91,78.92,78.91,78.92,2549.0,61.6319,61.6397,61.6319,61.6397,2549.0
2016-02-18 14:15:00,78.92,78.92,78.91,78.91,9513.0,61.6397,61.6397,61.6319,61.6319,9513.0
2016-02-18 14:20:00,78.92,78.92,78.91,78.92,6929.0,61.6397,61.6397,61.6319,61.6397,6929.0
2016-02-18 14:25:00,78.92,78.92,78.91,78.92,6564.0,61.6397,61.6397,61.6319,61.6397,6564.0
2016-02-18 14:30:00,78.91,78.93,78.91,78.92,13447.0,61.6319,61.6475,61.6319,61.6397,13447.0
2016-02-18 14:35:00,78.92,78.94,78.92,78.94,896.0,61.6397,61.6553,61.6397,61.6553,896.0
2016-02-18 14:40:00,78.94,78.94,78.93,78.94,11085.0,61.6553,61.6553,61.6475,61.6553,11085.0
2016-02-18 14:45:00,78.94,78.94,78.93,78.93,4911.0,61.6553,61.6553,61.6475,61.6475,4911.0
2016-02-18 14:50:00,78.93,78.94,78.93,78.93,2800.0,61.6475,61.6553,61.6475,61.6475,2800.0
2016-02-18 14:55:00,78.94,78.95,78.93,78.95,2576.0,61.6553,61.6631,61.6475,61.6631,2576.0
2016-02-18 15:00:00,78.95,78.95,78.94,78.95,8863.0,61.6631,61.6631,61.6553,61.6631,8863.0
2016-02-18 15:05:00,78.95,78.96,78.94,78.94,5392.0,61.6631,61.671,61.6553,61.6553,5392.0
2016-02-18 15:10:00,78.95,78.95,78.93,78.94,3145.0,61.6631,61.6631,61.6475,61.6553,3145.0
2016-02-18 15:15:00,78.95,78.95,78.93,78.94,8413.0,61.6631,61.6631,61.6475,61.6553,8413.0
2016-02-18 15:20:00,78.95,78.96,78.94,78.95,5593.0,61.6631,61.671,61.6553,61.6631,5593.0
2016-02-18 15:25:00,78.95,78.96,78.94,78.94,3237.0,61.6631,61.671,61.6553,61.6553,3237.0
2016-02-18 15:30:00,78.95,78.96,78.94,78.96,2051.0,61.6631,61.671,61.6553,61.671,2051.0
2016-02-18 15:35:00,78.96,78.96,78.95,78.96,2251.0,61.671,61.671,61.6631,61.671,2251.0
2016-02-18 15:40:00,78.96,78.97,78.95,78.97,5312.0,61.671,61.6788,61.6631,61.6788,5312.0
2016-02-18 15:45:00,78.97,78.98,78.96,78.97,8749.0,61.6788,61.6866,61.671,61.6788,8749.0
2016-02-18 15:50:00,78.97,78.97,78.96,78.97,10201.0,61.6788,61.6788,61.671,61.6788,10201.0
2016-02-18 15:55:00,78.97,78.98,78.94,78.94,10439.0,61.6788,61.6866,61.6553,61.6553,10439.0
2016-02-19 09:30:00,78.95,78.98,78.95,78.97,10142.0,61.6631,61.6866,61.6631,61.6788,10142.0
2016-02-19 09:35:00,78.97,78.98,78.96,78.98,12954.0,61.6788,61.6866,61.671,61.6866,12954.0
2016-02-19 09:40:00,78.97,78.98,78.96,78.97,5005.0,61.6788,61.6866,61.671,61.6788,5005.0
2016-02-19 09:45:00,78.97,78.98,78.96,78.97,3899.0,61.6788,61.6866,61.671,61.6788,3899.0
2016-02-19 09:50:00,78.97,78.97,78.96,78.97,1735.0,61.6788,61.6788,61.671,61.6788,1735.0
2016-02-19 09:55:00,78.97,78.97,78.96,78.97,1853.0,61.6788,61.6788,61.671,61.6788,1853.0
2016-02-19 10:00:00,78.97,78.99,78.96,78.99,2375.0,61.6788,61.6944,61.671,61.6944,2375.0
2016-02-19 10:05:00,78.99,78.99,78.97,78.98,1032.0,61.6944,61.6944,61.6788,61.6866,1032.0
2016-02-19 10:10:00,78.97,78.99,78.97,78.98,6019.0,61.6788,61.6944,61.6788,61.6866,6019.0
2016-02-19 10:15:00,78.98,78.99,78.97,78.98,11458.0,61.6866,61.6944,61.6788,61.6866,11458.0
2016-02-19 10:20:00,78.97,78.98,78.97,78.98,1105.0,61.6788,61.6866,61.6788,61.6866,1105.0
2016-02-19 10:25:00,78.98,78.99,78.97,78.99,1538.0,61.6866,61.6944,61.6788,61.6944,1538.0
2016-02-19 10:30:00,78.98,78.99,78.98,78.99,321.0,61.6866,61.6944,61.6866,61.6944,321.0
2016-02-19 10:35:00,78.97,78.98,78.97,78.97,952.0,61.6788,61.6866,61.6788,61.6788,952.0
2016-02-19 10:40:00,78.98,78.98,78.97,78.97,3030.0,61.6866,61.6866,61.6788,61.6788,3030.0
2016-02-19 10:45:00,78.98,78.98,78.97,78.98,4464.0,61.6866,61.6866,61.6788,61.6866,4464.0
2016-02-19 10:50:00,78.98,78.98,78.97,78.98,7000.0,61.6866,61.6866,61.6788,61.6866,7000.0
2016-02-19 10:55:00,78.97,78.99,78.97,78.99,18236.0,61.6788,61.6944,61.6788,61.6944,18236.0
2016-02-19 11:00:00,78.98,78.99,78.98,78.98,2145.0,61.6866,61.6944,61.6866,61.6866,2145.0
2016-02-19 11:05:00,78.99,78.99,78.98,78.98,5301.0,61.6944,61.6944,61.6866,61.6866,5301.0
2016-02-19 11:10:00,78.99,79.0,78.98,79.0,4406.0,61.6944,61.7022,61.6866,61.7022,4406.0
2016-02-19 11:15:00,78.99,78.99,78.97,78.97,2536.0,61.6944,61.6944,61.6788,61.6788,2536.0
2016-02-19 11:20:00,78.98,78.98,78.97,78.98,1741.0,61.6866,61.6866,61.6788,61.6866,1741.0
2016-02-19 11:25:00,78.97,78.98,78.97,78.97,2956.0,61.6788,61.6866,61.6788,61.6788,2956.0
2016-02-19 11:30:00,78.98,78.98,78.97,78.97,6593.0,61.6866,61.6866,61.6788,61.6788,6593.0
2016-02-19 11:35:00,78.97,78.98,78.97,78.98,5428.0,61.6788,61.6866,61.6788,61.6866,5428.0
2016-02-19 11:40:00,78.97,78.98,78.96,78.96,19486.0,61.6788,61.6866,61.671,61.671,19486.0
2016-02-19 11:45:00,78.96,78.97,78.96,78.97,10291.0,61.671,61.6788,61.671,61.6788,10291.0
2016-02-19 11:50:00,78.97,78.97,78.96,78.97,1038.0,61.6788,61.6788,61.671,61.6788,1038.0
2016-02-19 11:55:00,78.96,78.98,78.96,78.96,3118.0,61.671,61.6866,61.671,61.671,3118.0
2016-02-19 12:00:00,78.98,78.98,78.96,78.96,6309.0,61.6866,61.6866,61.671,61.671,6309.0
2016-02-19 12:05:00,78.97,78.98,78.96,78.97,4937.0,61.6788,61.6866,61.671,61.6788,4937.0
2016-02-19 12:10:00,78.97,78.98,78.95,78.95,2785.0,61.6788,61.6866,61.6631,61.6631,2785.0
2016-02-19 12:15:00,78.96,78.96,78.95,78.95,7537.0,61.671,61.671,61.6631,61.6631,7537.0
2016-02-19 12:20:00,78.94,78.95,78.94,78.94,2731.0,61.6553,61.6631,61.6553,61.6553,2731.0
2016-02-19 12:25:00,78.95,78.95,78.94,78.95,5052.0,61.6631,61.6631,61.6553,61.6631,5052.0
2016-02-19 12:30:00,78.95,78.95,78.94,78.94,4120.0,61.6631,61.6631,61.6553,61.6553,4120.0
2016-02-19 12:35:00,78.94,78.94,78.92,78.93,39997.0,61.6553,61.6553,61.6397,61.6475,39997.0
2016-02-19 12:40:00,78.94,78.94,78.93,78.93,6465.0,61.6553,61.6553,61.6475,61.6475,6465.0
2016-02-19 12:45:00,78.93,78.94,78.92,78.92,16328.0,61.6475,61.6553,61.6397,61.6397,16328.0
2016-02-19 12:50:00,78.93,78.93,78.92,78.93,8281.0,61.6475,61.6475,61.6397,61.6475,8281.0
2016-02-19 12:55:00,78.93,78.93,78.91,78.92,11714.0,61.6475,61.6475,61.6319,61.6397,11714.0
2016-02-19 13:00:00,78.92,78.92,78.91,78.91,2036.0,61.6397,61.6397,61.6319,61.6319,2036.0
2016-02-19 13:05:00,78.92,78.92,78.91,78.92,2966.0,61.6397,61.6397,61.6319,61.6397,2966.0
2016-02-19 13:10:00,78.91,78.92,78.9,78.91,9576.0,61.6319,61.6397,61.6241,61.6319,9576.0
2016-02-19 13:15:00,78.9,78.91,78.9,78.9,1991.0,61.6241,61.6319,61.6241,61.6241,1991.0
2016-02-19 13:20:00,78.9,78.91,78.9,78.9,5453.0,61.6241,61.6319,61.6241,61.6241,5453.0
2016-02-19 13:25:00,78.9,78.91,78.9,78.91,8441.0,61.6241,61.6319,61.6241,61.6319,8441.0
2016-02-19 13:30:00,78.91,78.92,78.91,78.92,13898.0,61.6319,61.6397,61.6319,61.6397,13898.0
2016-02-19 13:35:00,78.92,78.92,78.91,78.92,1342.0,61.6397,61.6397,61.6319,61.6397,1342.0
2016-02-19 13:40:00,78.92,78.94,78.92,78.94,9547.0,61.6397,61.6553,61.6397,61.6553,9547.0
2016-02-19 13:45:00,78.94,78.94,78.92,78.92,18055.0,61.6553,61.6553,61.6397,61.6397,18055.0
2016-02-19 13:50:00,78.92,78.93,78.92,78.92,3553.0,61.6397,61.6475,61.6397,61.6397,3553.0
2016-02-19 13:55:00,78.92,78.94,78.91,78.92,27343.0,61.6397,61.6553,61.6319,61.6397,27343.0
2016-02-19 14:00:00,78.93,78.93,78.92,78.92,3605.0,61.6475,61.6475,61.6397,61.6397,3605.0
2016-02-19 14:05:00,78.93,78.93,78.92,78.92,7145.0,61.6475,61.6475,61.6397,61.6397,7145.0
2016-02-19 14:10:00,78.9,78.91,78.9,78.91,4626.0,61.6241,61.6319,61.6241,61.6319,4626.0
2016-02-19 14:15:00,78.91,78.92,78.9,78.91,3394.0,61.6319,61.6397,61.6241,61.6319,3394.0
2016-02-19 14:20:00,78.92,78.94,78.91,78.94,11154.0,61.6397,61.6553,61.6319,61.6553,11154.0
2016-02-19 14:25:00,78.94,78.95,78.93,78.95,7870.0,61.6553,61.6631,61.6475,61.6631,7870.0
2016-02-19 14:30:00,78.95,78.95,78.91,78.95,34816.0,61.6631,61.6631,61.6319,61.6631,34816.0
2016-02-19 14:35:00,78.95,78.95,78.92,78.92,175897.0,61.6631,61.6631,61.6397,61.6397,175897.0
2016-02-19 14:40:00,78.92,78.94,78.91,78.93,14867.0,61.6397,61.6553,61.6319,61.6475,14867.0
2016-02-19 14:45:00,78.94,78.94,78.93,78.93,5380.0,61.6553,61.6553,61.6475,61.6475,5380.0
2016-02-19 14:50:00,78.94,78.95,78.94,78.94,19338.0,61.6553,61.6631,61.6553,61.6553,19338.0
2016-02-19 14:55:00,78.94,78.96,78.93,78.95,22134.0,61.6553,61.671,61.6475,61.6631,22134.0
2016-02-19 15:00:00,78.95,78.95,78.94,78.94,11178.0,61.6631,61.6631,61.6553,61.6553,11178.0
2016-02-19 15:05:00,78.94,78.95,78.91,78.92,52275.0,61.6553,61.6631,61.6319,61.6397,52275.0
2016-02-19 15:10:00,78.94,78.96,78.93,78.94,31348.0,61.6553,61.671,61.6475,61.6553,31348.0
2016-02-19 15:15:00,78.93,78.94,78.91,78.91,23464.0,61.6475,61.6553,61.6319,61.6319,23464.0
2016-02-19 15:20:00,78.92,78.95,78.91,78.94,51062.0,61.6397,61.6631,61.6319,61.6553,51062.0
2016-02-19 15:25:00,78.94,78.95,78.91,78.94,48440.0,61.6553,61.6631,61.6319,61.6553,48440.0
2016-02-19 15:30:00,78.93,78.94,78.9,78.92,60519.0,61.6475,61.6553,61.6241,61.6397,60519.0
2016-02-19 15:35:00,78.92,78.94,78.9,78.94,60899.0,61.6397,61.6553,61.6241,61.6553,60899.0
2016-02-19 15:40:00,78.93,78.94,78.92,78.93,8570.0,61.6475,61.6553,61.6397,61.6475,8570.0
2016-02-19 15:45:00,78.92,78.94,78.91,78.93,11815.0,61.6397,61.6553,61.6319,61.6475,11815.0
2016-02-19 15:50:00,78.93,78.94,78.93,78.93,5443.0,61.6475,61.6553,61.6475,61.6475,5443.0
2016-02-19 15:55:00,78.93,78.93,78.92,78.92,8599.0,61.6475,61.6475,61.6397,61.6397,8599.0
2016-02-22 12:05:00,78.95,78.95,78.94,78.95,32878.0,61.6631,61.6631,61.6553,61.6631,32878.0
2016-02-22 12:10:00,78.94,78.95,78.94,78.95,1408.0,61.6553,61.6631,61.6553,61.6631,1408.0
2016-02-22 12:15:00,78.95,78.95,78.94,78.95,752.0,61.6631,61.6631,61.6553,61.6631,752.0
2016-02-22 12:20:00,78.95,78.95,78.91,78.94,31789.0,61.6631,61.6631,61.6319,61.6553,31789.0
2016-02-22 12:25:00,78.94,78.94,78.93,78.94,2175.0,61.6553,61.6553,61.6475,61.6553,2175.0
2016-02-22 12:30:00,78.93,78.94,78.93,78.94,3361.0,61.6475,61.6553,61.6475,61.6553,3361.0
2016-02-22 12:35:00,78.93,78.95,78.93,78.95,10971.0,61.6475,61.6631,61.6475,61.6631,10971.0
2016-02-22 12:40:00,78.94,78.95,78.94,78.95,3277.0,61.6553,61.6631,61.6553,61.6631,3277.0
2016-02-22 12:45:00,78.94,78.95,78.94,78.95,1079.0,61.6553,61.6631,61.6553,61.6631,1079.0
2016-02-22 12:50:00,78.95,78.95,78.94,78.95,3135.0,61.6631,61.6631,61.6553,61.6631,3135.0
2016-02-22 12:55:00,78.95,78.96,78.94,78.95,2370.0,61.6631,61.671,61.6553,61.6631,2370.0
2016-02-22 13:00:00,78.96,78.96,78.94,78.95,2459.0,61.671,61.671,61.6553,61.6631,2459.0
2016-02-22 13:05:00,78.94,78.95,78.94,78.95,1021.0,61.6553,61.6631,61.6553,61.6631,1021.0
2016-02-22 13:10:00,78.95,78.96,78.94,78.96,1971.0,61.6631,61.671,61.6553,61.671,1971.0
2016-02-22 13:15:00,78.96,78.96,78.94,78.94,3669.0,61.671,61.671,61.6553,61.6553,3669.0
2016-02-22 13:20:00,78.95,78.96,78.94,78.95,3722.0,61.6631,61.671,61.6553,61.6631,3722.0
2016-02-22 13:25:00,78.95,78.95,78.94,78.95,1834.0,61.6631,61.6631,61.6553,61.6631,1834.0
2016-02-22 13:30:00,78.95,78.96,78.94,78.96,31458.0,61.6631,61.671,61.6553,61.671,31458.0
2016-02-22 13:35:00,78.96,78.96,78.95,78.95,6603.0,61.671,61.671,61.6631,61.6631,6603.0
2016-02-22 13:40:00,78.95,78.95,78.94,78.95,3255.0,61.6631,61.6631,61.6553,61.6631,3255.0
2016-02-22 13:45:00,78.94,78.95,78.94,78.95,5120.0,61.6553,61.6631,61.6553,61.6631,5120.0
2016-02-22 13:50:00,78.95,78.95,78.94,78.95,6746.0,61.6631,61.6631,61.6553,61.6631,6746.0
2016-02-22 13:55:00,78.94,78.95,78.94,78.94,4101.0,61.6553,61.6631,61.6553,61.6553,4101.0
2016-02-22 14:00:00,78.95,78.95,78.94,78.95,10871.0,61.6631,61.6631,61.6553,61.6631,10871.0
2016-02-22 14:05:00,78.95,78.95,78.94,78.95,7215.0,61.6631,61.6631,61.6553,61.6631,7215.0
2016-02-22 14:10:00,78.95,78.95,78.92,78.92,10734.0,61.6631,61.6631,61.6397,61.6397,10734.0
2016-02-22 14:15:00,78.92,78.93,78.92,78.93,4081.0,61.6397,61.6475,61.6397,61.6475,4081.0
2016-02-22 14:20:00,78.92,78.93,78.92,78.92,3458.0,61.6397,61.6475,61.6397,61.6397,3458.0
2016-02-22 14:25:00,78.92,78.93,78.92,78.93,5623.0,61.6397,61.6475,61.6397,61.6475,5623.0
2016-02-22 14:30:00,78.93,78.93,78.92,78.92,5558.0,61.6475,61.6475,61.6397,61.6397,5558.0
2016-02-22 14:35:00,78.92,78.93,78.92,78.93,31632.0,61.6397,61.6475,61.6397,61.6475,31632.0
2016-02-22 14:40:00,78.92,78.93,78.92,78.93,3256.0,61.6397,61.6475,61.6397,61.6475,3256.0
2016-02-22 14:45:00,78.92,78.93,78.92,78.92,6311.0,61.6397,61.6475,61.6397,61.6397,6311.0
2016-02-22 14:50:00,78.93,78.93,78.92,78.93,1877.0,61.6475,61.6475,61.6397,61.6475,1877.0
2016-02-22 14:55:00,78.93,78.93,78.92,78.92,8258.0,61.6475,61.6475,61.6397,61.6397,8258.0
2016-02-22 15:00:00,78.93,78.93,78.92,78.93,15377.0,61.6475,61.6475,61.6397,61.6475,15377.0
2016-02-22 15:05:00,78.93,78.93,78.92,78.93,6304.0,61.6475,61.6475,61.6397,61.6475,6304.0
2016-02-22 15:10:00,78.93,78.93,78.92,78.93,11970.0,61.6475,61.6475,61.6397,61.6475,11970.0
2016-02-22 15:15:00,78.92,78.93,78.91,78.92,3184.0,61.6397,61.6475,61.6319,61.6397,3184.0
2016-02-22 15:20:00,78.92,78.92,78.91,78.92,7743.0,61.6397,61.6397,61.6319,61.6397,7743.0
2016-02-22 15:25:00,78.92,78.92,78.9,78.9,26549.0,61.6397,61.6397,61.6241,61.6241,26549.0
2016-02-22 15:30:00,78.91,78.92,78.9,78.92,3430.0,61.6319,61.6397,61.6241,61.6397,3430.0
2016-02-22 15:35:00,78.91,78.93,78.91,78.92,3658.0,61.6319,61.6475,61.6319,61.6397,3658.0
2016-02-22 15:40:00,78.92,78.93,78.91,78.92,33783.0,61.6397,61.6475,61.6319,61.6397,33783.0
2016-02-22 15:45:00,78.92,78.92,78.91,78.91,7530.0,61.6397,61.6397,61.6319,61.6319,7530.0
2016-02-22 15:50:00,78.91,78.92,78.91,78.91,21060.0,61.6319,61.6397,61.6319,61.6319,21060.0
2016-02-22 15:55:00,78.91,78.92,78.9,78.91,37420.0,61.6319,61.6397,61.6241,61.6319,37420.0
2016-02-23 09:30:00,78.88,78.9,78.88,78.89,21154.0,61.6085,61.6241,61.6085,61.6163,21154.0
2016-02-23 09:35:00,78.9,78.9,78.86,78.87,36643.0,61.6241,61.6241,61.5928,61.6007,36643.0
2016-02-23 09:40:00,78.87,78.89,78.87,78.88,38744.0,61.6007,61.6163,61.6007,61.6085,38744.0
2016-02-23 09:45:00,78.89,78.9,78.88,78.89,7401.0,61.6163,61.6241,61.6085,61.6163,7401.0
2016-02-23 09:50:00,78.9,78.9,78.89,78.89,2307.0,61.6241,61.6241,61.6163,61.6163,2307.0
2016-02-23 09:55:00,78.9,78.9,78.88,78.88,10388.0,61.6241,61.6241,61.6085,61.6085,10388.0
2016-02-23 10:00:00,78.89,78.91,78.87,78.89,9583.0,61.6163,61.6319,61.6007,61.6163,9583.0
2016-02-23 10:05:00,78.89,78.9,78.88,78.89,1445.0,61.6163,61.6241,61.6085,61.6163,1445.0
2016-02-23 10:10:00,78.89,78.91,78.89,78.9,7655.0,61.6163,61.6319,61.6163,61.6241,7655.0
2016-02-23 10:15:00,78.91,78.91,78.89,78.91,18500.0,61.6319,61.6319,61.6163,61.6319,18500.0
2016-02-23 10:20:00,78.91,78.92,78.9,78.91,23005.0,61.6319,61.6397,61.6241,61.6319,23005.0
2016-02-23 10:25:00,78.9,78.91,78.89,78.9,16860.0,61.6241,61.6319,61.6163,61.6241,16860.0
2016-02-23 10:30:00,78.9,78.91,78.89,78.91,5510.0,61.6241,61.6319,61.6163,61.6319,5510.0
2016-02-23 10:35:00,78.9,78.91,78.9,78.91,4409.0,61.6241,61.6319,61.6241,61.6319,4409.0
2016-02-23 10:40:00,78.91,78.92,78.9,78.91,7683.0,61.6319,61.6397,61.6241,61.6319,7683.0
2016-02-23 10:45:00,78.91,78.94,78.9,78.93,10124.0,61.6319,61.6553,61.6241,61.6475,10124.0
2016-02-23 10:50:00,78.93,78.95,78.93,78.93,26869.0,61.6475,61.6631,61.6475,61.6475,26869.0
2016-02-23 10:55:00,78.93,78.95,78.93,78.95,4341.0,61.6475,61.6631,61.6475,61.6631,4341.0
2016-02-23 11:00:00,78.95,78.95,78.94,78.95,2777.0,61.6631,61.6631,61.6553,61.6631,2777.0
2016-02-23 11:05:00,78.95,78.95,78.94,78.94,6851.0,61.6631,61.6631,61.6553,61.6553,6851.0
2016-02-23 11:10:00,78.95,78.95,78.94,78.95,18356.0,61.6631,61.6631,61.6553,61.6631,18356.0
2016-02-23 11:15:00,78.95,78.96,78.94,78.95,4388.0,61.6631,61.671,61.6553,61.6631,4388.0
2016-02-23 11:20:00,78.95,78.95,78.94,78.95,3267.0,61.6631,61.6631,61.6553,61.6631,3267.0
2016-02-23 11:25:00,78.94,78.95,78.94,78.95,4680.0,61.6553,61.6631,61.6553,61.6631,4680.0
2016-02-23 11:30:00,78.94,78.95,78.94,78.95,4589.0,61.6553,61.6631,61.6553,61.6631,4589.0
2016-02-23 11:35:00,78.94,78.95,78.94,78.95,1432.0,61.6553,61.6631,61.6553,61.6631,1432.0
2016-02-23 11:40:00,78.95,78.95,78.93,78.93,2230.0,61.6631,61.6631,61.6475,61.6475,2230.0
2016-02-23 11:45:00,78.94,78.94,78.93,78.94,2737.0,61.6553,61.6553,61.6475,61.6553,2737.0
2016-02-23 11:50:00,78.94,78.94,78.93,78.94,2379.0,61.6553,61.6553,61.6475,61.6553,2379.0
2016-02-23 11:55:00,78.94,78.94,78.93,78.93,5761.0,61.6553,61.6553,61.6475,61.6475,5761.0
2016-02-23 12:00:00,78.94,78.94,78.93,78.94,5688.0,61.6553,61.6553,61.6475,61.6553,5688.0
2016-02-23 12:05:00,78.93,78.94,78.93,78.93,2007.0,61.6475,61.6553,61.6475,61.6475,2007.0
2016-02-23 12:10:00,78.94,78.94,78.93,78.93,26186.0,61.6553,61.6553,61.6475,61.6475,26186.0
2016-02-23 12:15:00,78.93,78.94,78.93,78.93,1493.0,61.6475,61.6553,61.6475,61.6475,1493.0
2016-02-23 12:20:00,78.93,78.94,78.93,78.94,5295.0,61.6475,61.6553,61.6475,61.6553,5295.0
2016-02-23 12:25:00,78.93,78.94,78.93,78.94,1334.0,61.6475,61.6553,61.6475,61.6553,1334.0
2016-02-23 12:30:00,78.94,78.95,78.94,78.95,3139.0,61.6553,61.6631,61.6553,61.6631,3139.0
2016-02-23 12:35:00,78.94,78.95,78.94,78.95,2076.0,61.6553,61.6631,61.6553,61.6631,2076.0
2016-02-23 12:40:00,78.95,78.95,78.94,78.94,1581.0,61.6631,61.6631,61.6553,61.6553,1581.0
2016-02-23 12:45:00,78.95,78.95,78.94,78.95,2821.0,61.6631,61.6631,61.6553,61.6631,2821.0
2016-02-23 12:50:00,78.94,78.96,78.94,78.95,16933.0,61.6553,61.671,61.6553,61.6631,16933.0
2016-02-23 12:55:00,78.95,78.96,78.95,78.96,7921.0,61.6631,61.671,61.6631,61.671,7921.0
2016-02-23 13:00:00,78.95,78.96,78.95,78.96,1673.0,61.6631,61.671,61.6631,61.671,1673.0
2016-02-23 13:05:00,78.95,78.96,78.94,78.95,7368.0,61.6631,61.671,61.6553,61.6631,7368.0
2016-02-23 13:10:00,78.95,78.95,78.94,78.94,8982.0,61.6631,61.6631,61.6553,61.6553,8982.0
2016-02-23 13:15:00,78.95,78.95,78.94,78.95,679.0,61.6631,61.6631,61.6553,61.6631,679.0
2016-02-23 13:20:00,78.95,78.96,78.94,78.96,2827.0,61.6631,61.671,61.6553,61.671,2827.0
2016-02-23 13:25:00,78.95,78.96,78.95,78.96,3119.0,61.6631,61.671,61.6631,61.671,3119.0
2016-02-23 13:30:00,78.96,78.98,78.95,78.98,3246.0,61.671,61.6866,61.6631,61.6866,3246.0
2016-02-23 13:35:00,78.98,78.98,78.97,78.98,1603.0,61.6866,61.6866,61.6788,61.6866,1603.0
2016-02-23 13:40:00,78.98,78.98,78.97,78.98,1085.0,61.6866,61.6866,61.6788,61.6866,1085.0
2016-02-23 13:45:00,78.98,78.98,78.97,78.98,28022.0,61.6866,61.6866,61.6788,61.6866,28022.0
2016-02-23 13:50:00,78.98,78.98,78.97,78.98,6682.0,61.6866,61.6866,61.6788,61.6866,6682.0
2016-02-23 13:55:00,78.98,78.98,78.97,78.98,3778.0,61.6866,61.6866,61.6788,61.6866,3778.0
2016-02-23 14:00:00,78.98,78.98,78.97,78.97,4504.0,61.6866,61.6866,61.6788,61.6788,4504.0
2016-02-23 14:05:00,78.98,78.98,78.97,78.98,21894.0,61.6866,61.6866,61.6788,61.6866,21894.0
2016-02-23 14:10:00,78.98,78.98,78.97,78.98,7317.0,61.6866,61.6866,61.6788,61.6866,7317.0
2016-02-23 14:15:00,78.98,78.98,78.97,78.97,2950.0,61.6866,61.6866,61.6788,61.6788,2950.0
2016-02-23 14:20:00,78.98,78.98,78.97,78.98,3722.0,61.6866,61.6866,61.6788,61.6866,3722.0
2016-02-23 14:25:00,78.98,78.98,78.97,78.98,8646.0,61.6866,61.6866,61.6788,61.6866,8646.0
2016-02-23 14:30:00,78.97,78.98,78.97,78.98,10071.0,61.6788,61.6866,61.6788,61.6866,10071.0
2016-02-23 14:35:00,78.98,78.98,78.97,78.98,4916.0,61.6866,61.6866,61.6788,61.6866,4916.0
2016-02-23 14:40:00,78.98,78.98,78.97,78.97,5299.0,61.6866,61.6866,61.6788,61.6788,5299.0
2016-02-23 14:45:00,78.98,78.98,78.97,78.98,8463.0,61.6866,61.6866,61.6788,61.6866,8463.0
2016-02-23 14:50:00,78.97,78.99,78.97,78.98,18440.0,61.6788,61.6944,61.6788,61.6866,18440.0
2016-02-23 14:55:00,78.99,78.99,78.97,78.98,10455.0,61.6944,61.6944,61.6788,61.6866,10455.0
2016-02-23 15:00:00,78.98,78.98,78.97,78.98,4694.0,61.6866,61.6866,61.6788,61.6866,4694.0
2016-02-23 15:05:00,78.97,78.98,78.97,78.98,4686.0,61.6788,61.6866,61.6788,61.6866,4686.0
2016-02-23 15:10:00,78.98,78.98,78.96,78.97,14897.0,61.6866,61.6866,61.671,61.6788,14897.0
2016-02-23 15:15:00,78.97,78.98,78.96,78.98,28645.0,61.6788,61.6866,61.671,61.6866,28645.0
2016-02-23 15:20:00,78.97,78.99,78.97,78.99,8858.0,61.6788,61.6944,61.6788,61.6944,8858.0
2016-02-23 15:25:00,78.99,78.99,78.98,78.98,11788.0,61.6944,61.6944,61.6866,61.6866,11788.0
2016-02-23 15:30:00,78.98,78.99,78.98,78.99,12150.0,61.6866,61.6944,61.6866,61.6944,12150.0
2016-02-23 15:35:00,78.98,78.99,78.98,78.98,5726.0,61.6866,61.6944,61.6866,61.6866,5726.0
2016-02-23 15:40:00,78.98,78.99,78.97,78.98,19734.0,61.6866,61.6944,61.6788,61.6866,19734.0
2016-02-23 15:45:00,78.98,78.99,78.97,78.99,13187.0,61.6866,61.6944,61.6788,61.6944,13187.0
2016-02-23 15:50:00,78.98,79.0,78.97,79.0,16066.0,61.6866,61.7022,61.6788,61.7022,16066.0
2016-02-23 15:55:00,79.0,79.0,78.98,78.98,21956.0,61.7022,61.7022,61.6866,61.6866,21956.0
2016-02-24 09:30:00,78.96,79.01,78.96,79.01,14260.0,61.671,61.71,61.671,61.71,14260.0
2016-02-24 09:35:00,79.03,79.03,79.02,79.02,1905.0,61.7256,61.7256,61.7178,61.7178,1905.0
2016-02-24 09:40:00,79.04,79.04,79.03,79.04,4467.0,61.7334,61.7334,61.7256,61.7334,4467.0
2016-02-24 09:45:00,79.04,79.05,79.03,79.04,7893.0,61.7334,61.7412,61.7256,61.7334,7893.0
2016-02-24 09:50:00,79.05,79.06,79.05,79.06,8838.0,61.7412,61.7491,61.7412,61.7491,8838.0
2016-02-24 09:55:00,79.05,79.06,79.05,79.06,3273.0,61.7412,61.7491,61.7412,61.7491,3273.0
2016-02-24 10:00:00,79.06,79.06,79.05,79.06,3940.0,61.7491,61.7491,61.7412,61.7491,3940.0
2016-02-24 10:05:00,79.06,79.06,79.05,79.06,5276.0,61.7491,61.7491,61.7412,61.7491,5276.0
2016-02-24 10:10:00,79.06,79.06,79.05,79.06,1261.0,61.7491,61.7491,61.7412,61.7491,1261.0
2016-02-24 10:15:00,79.05,79.06,79.05,79.06,4758.0,61.7412,61.7491,61.7412,61.7491,4758.0
2016-02-24 10:20:00,79.06,79.08,79.04,79.07,17531.0,61.7491,61.7647,61.7334,61.7569,17531.0
2016-02-24 10:25:00,79.07,79.08,79.07,79.07,3345.0,61.7569,61.7647,61.7569,61.7569,3345.0
2016-02-24 10:30:00,79.07,79.08,79.05,79.06,6626.0,61.7569,61.7647,61.7412,61.7491,6626.0
2016-02-24 10:35:00,79.06,79.07,79.05,79.06,15395.0,61.7491,61.7569,61.7412,61.7491,15395.0
2016-02-24 10:40:00,79.06,79.06,79.03,79.04,4348.0,61.7491,61.7491,61.7256,61.7334,4348.0
2016-02-24 10:45:00,79.03,79.06,79.03,79.05,14528.0,61.7256,61.7491,61.7256,61.7412,14528.0
2016-02-24 10:50:00,79.06,79.07,79.05,79.05,22306.0,61.7491,61.7569,61.7412,61.7412,22306.0
2016-02-24 10:55:00,79.05,79.06,79.05,79.05,5365.0,61.7412,61.7491,61.7412,61.7412,5365.0
2016-02-24 11:00:00,79.06,79.07,79.05,79.06,42824.0,61.7491,61.7569,61.7412,61.7491,42824.0
2016-02-24 11:05:00,79.06,79.07,79.06,79.07,9953.0,61.7491,61.7569,61.7491,61.7569,9953.0
2016-02-24 11:10:00,79.07,79.07,79.06,79.06,4297.0,61.7569,61.7569,61.7491,61.7491,4297.0
2016-02-24 11:15:00,79.07,79.07,79.06,79.07,8621.0,61.7569,61.7569,61.7491,61.7569,8621.0
2016-02-24 11:20:00,79.07,79.07,79.06,79.06,4720.0,61.7569,61.7569,61.7491,61.7491,4720.0
2016-02-24 11:25:00,79.06,79.07,79.06,79.07,4009.0,61.7491,61.7569,61.7491,61.7569,4009.0
2016-02-24 11:30:00,79.07,79.07,79.06,79.06,2215.0,61.7569,61.7569,61.7491,61.7491,2215.0
2016-02-24 11:35:00,79.07,79.07,79.06,79.06,3469.0,61.7569,61.7569,61.7491,61.7491,3469.0
2016-02-24 11:40:00,79.06,79.06,79.05,79.06,7779.0,61.7491,61.7491,61.7412,61.7491,7779.0
2016-02-24 11:45:00,79.05,79.06,79.04,79.05,2944.0,61.7412,61.7491,61.7334,61.7412,2944.0
2016-02-24 11:50:00,79.05,79.05,79.04,79.04,790.0,61.7412,61.7412,61.7334,61.7334,790.0
2016-02-24 11:55:00,79.05,79.05,79.03,79.04,10608.0,61.7412,61.7412,61.7256,61.7334,10608.0
2016-02-24 12:00:00,79.04,79.05,79.03,79.04,11874.0,61.7334,61.7412,61.7256,61.7334,11874.0
2016-02-24 12:05:00,79.04,79.05,79.04,79.04,5050.0,61.7334,61.7412,61.7334,61.7334,5050.0
2016-02-24 12:10:00,79.05,79.05,79.03,79.03,2150.0,61.7412,61.7412,61.7256,61.7256,2150.0
2016-02-24 12:15:00,79.03,79.04,79.03,79.04,4116.0,61.7256,61.7334,61.7256,61.7334,4116.0
2016-02-24 12:20:00,79.04,79.04,79.03,79.03,3290.0,61.7334,61.7334,61.7256,61.7256,3290.0
2016-02-24 12:25:00,79.04,79.04,79.03,79.04,4298.0,61.7334,61.7334,61.7256,61.7334,4298.0
2016-02-24 12:30:00,79.03,79.04,79.03,79.04,7575.0,61.7256,61.7334,61.7256,61.7334,7575.0
2016-02-24 12:35:00,79.04,79.04,79.04,79.04,0.0,61.7334,61.7334,61.7334,61.7334,0.0
2016-02-24 12:40:00,79.04,79.04,79.03,79.04,6783.0,61.7334,61.7334,61.7256,61.7334,6783.0
2016-02-24 12:45:00,79.04,79.04,79.03,79.04,9579.0,61.7334,61.7334,61.7256,61.7334,9579.0
2016-02-24 12:50:00,79.04,79.04,79.03,79.04,5238.0,61.7334,61.7334,61.7256,61.7334,5238.0
2016-02-24 12:55:00,79.04,79.04,79.03,79.04,6426.0,61.7334,61.7334,61.7256,61.7334,6426.0
2016-02-24 13:00:00,79.03,79.05,79.03,79.04,20750.0,61.7256,61.7412,61.7256,61.7334,20750.0
2016-02-24 13:05:00,79.05,79.05,79.04,79.05,2315.0,61.7412,61.7412,61.7334,61.7412,2315.0
2016-02-24 13:10:00,79.05,79.05,79.04,79.05,653.0,61.7412,61.7412,61.7334,61.7412,653.0
2016-02-24 13:15:00,79.05,79.05,79.04,79.04,3790.0,61.7412,61.7412,61.7334,61.7334,3790.0
2016-02-24 13:20:00,79.05,79.05,79.04,79.05,5155.0,61.7412,61.7412,61.7334,61.7412,5155.0
2016-02-24 13:25:00,79.05,79.05,79.04,79.04,5586.0,61.7412,61.7412,61.7334,61.7334,5586.0
2016-02-24 13:30:00,79.05,79.07,79.05,79.07,9347.0,61.7412,61.7569,61.7412,61.7569,9347.0
2016-02-24 13:35:00,79.07,79.08,79.07,79.08,4919.0,61.7569,61.7647,61.7569,61.7647,4919.0
2016-02-24 13:40:00,79.07,79.08,79.07,79.07,5735.0,61.7569,61.7647,61.7569,61.7569,5735.0
2016-02-24 13:45:00,79.08,79.08,79.05,79.06,7527.0,61.7647,61.7647,61.7412,61.7491,7527.0
2016-02-24 13:50:00,79.06,79.07,79.05,79.06,9091.0,61.7491,61.7569,61.7412,61.7491,9091.0
2016-02-24 13:55:00,79.06,79.07,79.05,79.05,7381.0,61.7491,61.7569,61.7412,61.7412,7381.0
2016-02-24 14:00:00,79.05,79.06,79.05,79.05,14290.0,61.7412,61.7491,61.7412,61.7412,14290.0
2016-02-24 14:05:00,79.06,79.06,79.04,79.05,18429.0,61.7491,61.7491,61.7334,61.7412,18429.0
2016-02-24 14:10:00,79.05,79.05,79.04,79.04,16597.0,61.7412,61.7412,61.7334,61.7334,16597.0
2016-02-24 14:15:00,79.05,79.05,79.03,79.05,8830.0,61.7412,61.7412,61.7256,61.7412,8830.0
2016-02-24 14:20:00,79.05,79.05,79.03,79.04,19027.0,61.7412,61.7412,61.7256,61.7334,19027.0
2016-02-24 14:25:00,79.04,79.05,79.03,79.04,18396.0,61.7334,61.7412,61.7256,61.7334,18396.0
2016-02-24 14:30:00,79.04,79.04,79.03,79.04,2174.0,61.7334,61.7334,61.7256,61.7334,2174.0
2016-02-24 14:35:00,79.04,79.04,79.03,79.04,1614.0,61.7334,61.7334,61.7256,61.7334,1614.0
2016-02-24 14:40:00,79.04,79.04,79.03,79.03,4042.0,61.7334,61.7334,61.7256,61.7256,4042.0
2016-02-24 14:45:00,79.03,79.04,79.03,79.03,1696.0,61.7256,61.7334,61.7256,61.7256,1696.0
2016-02-24 14:50:00,79.04,79.04,79.01,79.01,145477.0,61.7334,61.7334,61.71,61.71,145477.0
2016-02-24 14:55:00,79.02,79.02,79.0,79.01,5116.0,61.7178,61.7178,61.7022,61.71,5116.0
2016-02-24 15:00:00,79.0,79.01,79.0,79.01,8773.0,61.7022,61.71,61.7022,61.71,8773.0
2016-02-24 15:05:00,79.0,79.01,78.98,78.99,11185.0,61.7022,61.71,61.6866,61.6944,11185.0
2016-02-24 15:10:00,78.98,79.0,78.98,79.0,54797.0,61.6866,61.7022,61.6866,61.7022,54797.0
2016-02-24 15:15:00,79.0,79.0,78.99,78.99,4052.0,61.7022,61.7022,61.6944,61.6944,4052.0
2016-02-24 15:20:00,79.0,79.0,78.99,78.99,17531.0,61.7022,61.7022,61.6944,61.6944,17531.0
2016-02-24 15:25:00,79.0,79.0,78.99,78.99,3744.0,61.7022,61.7022,61.6944,61.6944,3744.0
2016-02-24 15:30:00,79.0,79.0,78.99,79.0,2830.0,61.7022,61.7022,61.6944,61.7022,2830.0
2016-02-24 15:35:00,78.99,79.01,78.99,79.0,18029.0,61.6944,61.71,61.6944,61.7022,18029.0
2016-02-24 15:40:00,79.0,79.03,79.0,79.01,70795.0,61.7022,61.7256,61.7022,61.71,70795.0
2016-02-24 15:45:00,79.01,79.03,79.0,79.03,38778.0,61.71,61.7256,61.7022,61.7256,38778.0
2016-02-24 15:50:00,79.03,79.05,79.01,79.02,44318.0,61.7256,61.7412,61.71,61.7178,44318.0
2016-02-24 15:55:00,79.02,79.04,79.01,79.03,28447.0,61.7178,61.7334,61.71,61.7256,28447.0
2016-02-25 09:30:00,79.11,79.11,79.07,79.08,16130.0,61.7881,61.7881,61.7569,61.7647,16130.0
2016-02-25 09:35:00,79.11,79.11,79.08,79.11,1539.0,61.7881,61.7881,61.7647,61.7881,1539.0
2016-02-25 09:40:00,79.1,79.13,79.1,79.12,1206.0,61.7803,61.8037,61.7803,61.7959,1206.0
2016-02-25 09:45:00,79.13,79.14,79.12,79.13,31070.0,61.8037,61.8115,61.7959,61.8037,31070.0
2016-02-25 09:50:00,79.12,79.14,79.12,79.12,5979.0,61.7959,61.8115,61.7959,61.7959,5979.0
2016-02-25 09:55:00,79.12,79.14,79.12,79.13,5967.0,61.7959,61.8115,61.7959,61.8037,5967.0
2016-02-25 10:00:00,79.13,79.13,79.11,79.12,1226.0,61.8037,61.8037,61.7881,61.7959,1226.0
2016-02-25 10:05:00,79.13,79.13,79.12,79.12,2421.0,61.8037,61.8037,61.7959,61.7959,2421.0
2016-02-25 10:10:00,79.13,79.13,79.12,79.12,3278.0,61.8037,61.8037,61.7959,61.7959,3278.0
2016-02-25 10:15:00,79.13,79.13,79.1,79.11,15556.0,61.8037,61.8037,61.7803,61.7881,15556.0
2016-02-25 10:20:00,79.11,79.12,79.1,79.11,2665.0,61.7881,61.7959,61.7803,61.7881,2665.0
2016-02-25 10:25:00,79.11,79.13,79.11,79.13,3640.0,61.7881,61.8037,61.7881,61.8037,3640.0
2016-02-25 10:30:00,79.13,79.13,79.11,79.11,6910.0,61.8037,61.8037,61.7881,61.7881,6910.0
2016-02-25 10:35:00,79.12,79.13,79.11,79.13,22229.0,61.7959,61.8037,61.7881,61.8037,22229.0
2016-02-25 10:40:00,79.13,79.13,79.11,79.12,6236.0,61.8037,61.8037,61.7881,61.7959,6236.0
2016-02-25 10:45:00,79.12,79.12,79.11,79.12,4234.0,61.7959,61.7959,61.7881,61.7959,4234.0
2016-02-25 10:50:00,79.12,79.12,79.11,79.12,14878.0,61.7959,61.7959,61.7881,61.7959,14878.0
2016-02-25 10:55:00,79.12,79.12,79.11,79.12,1720.0,61.7959,61.7959,61.7881,61.7959,1720.0
2016-02-25 11:00:00,79.12,79.12,79.11,79.12,5730.0,61.7959,61.7959,61.7881,61.7959,5730.0
2016-02-25 11:05:00,79.12,79.12,79.11,79.11,6971.0,61.7959,61.7959,61.7881,61.7881,6971.0
2016-02-25 11:10:00,79.12,79.12,79.11,79.11,2365.0,61.7959,61.7959,61.7881,61.7881,2365.0
2016-02-25 11:15:00,79.12,79.14,79.11,79.14,6634.0,61.7959,61.8115,61.7881,61.8115,6634.0
2016-02-25 11:20:00,79.13,79.14,79.13,79.14,7582.0,61.8037,61.8115,61.8037,61.8115,7582.0
2016-02-25 11:25:00,79.14,79.14,79.13,79.13,2165.0,61.8115,61.8115,61.8037,61.8037,2165.0
2016-02-25 11:30:00,79.14,79.14,79.13,79.14,1586.0,61.8115,61.8115,61.8037,61.8115,1586.0
2016-02-25 11:35:00,79.14,79.14,79.13,79.14,2515.0,61.8115,61.8115,61.8037,61.8115,2515.0
2016-02-25 11:40:00,79.14,79.14,79.13,79.14,2816.0,61.8115,61.8115,61.8037,61.8115,2816.0
2016-02-25 11:45:00,79.14,79.14,79.13,79.14,3668.0,61.8115,61.8115,61.8037,61.8115,3668.0
2016-02-25 11:50:00,79.14,79.14,79.13,79.14,8193.0,61.8115,61.8115,61.8037,61.8115,8193.0
2016-02-25 11:55:00,79.15,79.15,79.13,79.14,14884.0,61.8193,61.8193,61.8037,61.8115,14884.0
2016-02-25 12:00:00,79.14,79.15,79.13,79.14,5213.0,61.8115,61.8193,61.8037,61.8115,5213.0
2016-02-25 12:05:00,79.14,79.15,79.13,79.14,11380.0,61.8115,61.8193,61.8037,61.8115,11380.0
2016-02-25 12:10:00,79.13,79.15,79.13,79.15,4539.0,61.8037,61.8193,61.8037,61.8193,4539.0
2016-02-25 12:15:00,79.15,79.15,79.14,79.15,5202.0,61.8193,61.8193,61.8115,61.8193,5202.0
2016-02-25 12:20:00,79.15,79.16,79.14,79.16,4615.0,61.8193,61.8272,61.8115,61.8272,4615.0
2016-02-25 12:25:00,79.15,79.16,79.15,79.15,4731.0,61.8193,61.8272,61.8193,61.8193,4731.0
2016-02-25 12:30:00,79.15,79.17,79.15,79.17,4495.0,61.8193,61.835,61.8193,61.835,4495.0
2016-02-25 12:35:00,79.17,79.17,79.16,79.17,1336.0,61.835,61.835,61.8272,61.835,1336.0
2016-02-25 12:40:00,79.17,79.17,79.16,79.17,2372.0,61.835,61.835,61.8272,61.835,2372.0
2016-02-25 12:45:00,79.17,79.18,79.16,79.18,5708.0,61.835,61.8428,61.8272,61.8428,5708.0
2016-02-25 12:50:00,79.17,79.19,79.17,79.19,9773.0,61.835,61.8506,61.835,61.8506,9773.0
2016-02-25 12:55:00,79.19,79.19,79.18,79.19,7699.0,61.8506,61.8506,61.8428,61.8506,7699.0
2016-02-25 13:00:00,79.18,79.19,79.18,79.19,2055.0,61.8428,61.8506,61.8428,61.8506,2055.0
2016-02-25 13:05:00,79.19,79.19,79.18,79.19,5507.0,61.8506,61.8506,61.8428,61.8506,5507.0
2016-02-25 13:10:00,79.19,79.19,79.18,79.19,6154.0,61.8506,61.8506,61.8428,61.8506,6154.0
2016-02-25 13:15:00,79.18,79.19,79.17,79.17,46996.0,61.8428,61.8506,61.835,61.835,46996.0
2016-02-25 13:20:00,79.18,79.18,79.17,79.17,2812.0,61.8428,61.8428,61.835,61.835,2812.0
2016-02-25 13:25:00,79.17,79.18,79.17,79.18,3154.0,61.835,61.8428,61.835,61.8428,3154.0
2016-02-25 13:30:00,79.18,79.18,79.17,79.18,11118.0,61.8428,61.8428,61.835,61.8428,11118.0
2016-02-25 13:35:00,79.18,79.18,79.17,79.18,5620.0,61.8428,61.8428,61.835,61.8428,5620.0
2016-02-25 13:40:00,79.18,79.19,79.17,79.17,41946.0,61.8428,61.8506,61.835,61.835,41946.0
2016-02-25 13:45:00,79.17,79.19,79.17,79.19,15610.0,61.835,61.8506,61.835,61.8506,15610.0
2016-02-25 13:50:00,79.19,79.21,79.18,79.19,22221.0,61.8506,61.8662,61.8428,61.8506,22221.0
2016-02-25 13:55:00,79.2,79.2,79.19,79.2,4341.0,61.8584,61.8584,61.8506,61.8584,4341.0
2016-02-25 14:00:00,79.2,79.2,79.19,79.2,7864.0,61.8584,61.8584,61.8506,61.8584,7864.0
2016-02-25 14:05:00,79.2,79.2,79.19,79.2,8143.0,61.8584,61.8584,61.8506,61.8584,8143.0
2016-02-25 14:10:00,79.2,79.23,79.19,79.2,22207.0,61.8584,61.8818,61.8506,61.8584,22207.0
2016-02-25 14:15:00,79.2,79.21,79.17,79.19,36074.0,61.8584,61.8662,61.835,61.8506,36074.0
2016-02-25 14:20:00,79.19,79.23,79.18,79.21,58302.0,61.8506,61.8818,61.8428,61.8662,58302.0
2016-02-25 14:25:00,79.21,79.23,79.2,79.22,19053.0,61.8662,61.8818,61.8584,61.874,19053.0
2016-02-25 14:30:00,79.22,79.23,79.21,79.21,3284.0,61.874,61.8818,61.8662,61.8662,3284.0
2016-02-25 14:35:00,79.21,79.23,79.21,79.21,2046.0,61.8662,61.8818,61.8662,61.8662,2046.0
2016-02-25 14:40:00,79.23,79.24,79.22,79.23,15351.0,61.8818,61.8896,61.874,61.8818,15351.0
2016-02-25 14:45:00,79.23,79.25,79.23,79.25,16303.0,61.8818,61.8975,61.8818,61.8975,16303.0
2016-02-25 14:50:00,79.24,79.25,79.21,79.23,34960.0,61.8896,61.8975,61.8662,61.8818,34960.0
2016-02-25 14:55:00,79.23,79.25,79.23,79.25,9821.0,61.8818,61.8975,61.8818,61.8975,9821.0
2016-02-25 15:00:00,79.24,79.25,79.24,79.24,7942.0,61.8896,61.8975,61.8896,61.8896,7942.0
2016-02-25 15:05:00,79.25,79.25,79.23,79.23,18731.0,61.8975,61.8975,61.8818,61.8818,18731.0
2016-02-25 15:10:00,79.23,79.26,79.23,79.24,24165.0,61.8818,61.9053,61.8818,61.8896,24165.0
2016-02-25 15:15:00,79.24,79.27,79.23,79.27,8443.0,61.8896,61.9131,61.8818,61.9131,8443.0
2016-02-25 15:20:00,79.27,79.27,79.25,79.26,27458.0,61.9131,61.9131,61.8975,61.9053,27458.0
2016-02-25 15:25:00,79.25,79.26,79.25,79.26,3923.0,61.8975,61.9053,61.8975,61.9053,3923.0
2016-02-25 15:30:00,79.26,79.26,79.24,79.26,34680.0,61.9053,61.9053,61.8896,61.9053,34680.0
2016-02-25 15:35:00,79.25,79.27,79.25,79.26,10980.0,61.8975,61.9131,61.8975,61.9053,10980.0
2016-02-25 15:40:00,79.27,79.27,79.25,79.26,17669.0,61.9131,61.9131,61.8975,61.9053,17669.0
2016-02-25 15:45:00,79.25,79.27,79.25,79.26,30687.0,61.8975,61.9131,61.8975,61.9053,30687.0
2016-02-25 15:50:00,79.27,79.28,79.24,79.26,52462.0,61.9131,61.9209,61.8896,61.9053,52462.0
2016-02-25 15:55:00,79.25,79.27,79.23,79.23,27324.0,61.8975,61.9131,61.8818,61.8818,27324.0
2016-02-26 09:30:00,79.23,79.23,79.18,79.19,29540.0,61.8818,61.8818,61.8428,61.8506,29540.0
2016-02-26 09:35:00,79.19,79.2,79.18,79.18,57533.0,61.8506,61.8584,61.8428,61.8428,57533.0
2016-02-26 09:40:00,79.18,79.18,79.17,79.17,4158.0,61.8428,61.8428,61.835,61.835,4158.0
2016-02-26 09:45:00,79.17,79.18,79.15,79.16,7049.0,61.835,61.8428,61.8193,61.8272,7049.0
2016-02-26 09:50:00,79.18,79.18,79.16,79.17,5916.0,61.8428,61.8428,61.8272,61.835,5916.0
2016-02-26 09:55:00,79.17,79.18,79.16,79.17,3422.0,61.835,61.8428,61.8272,61.835,3422.0
2016-02-26 10:00:00,79.16,79.16,79.15,79.15,4117.0,61.8272,61.8272,61.8193,61.8193,4117.0
2016-02-26 10:05:00,79.15,79.16,79.14,79.16,8272.0,61.8193,61.8272,61.8115,61.8272,8272.0
2016-02-26 10:10:00,79.15,79.16,79.14,79.15,4409.0,61.8193,61.8272,61.8115,61.8193,4409.0
2016-02-26 10:15:00,79.15,79.16,79.14,79.15,5587.0,61.8193,61.8272,61.8115,61.8193,5587.0
2016-02-26 10:20:00,79.16,79.17,79.15,79.16,1443.0,61.8272,61.835,61.8193,61.8272,1443.0
2016-02-26 10:25:00,79.15,79.17,79.15,79.16,7799.0,61.8193,61.835,61.8193,61.8272,7799.0
2016-02-26 10:30:00,79.17,79.17,79.15,79.16,1411.0,61.835,61.835,61.8193,61.8272,1411.0
2016-02-26 10:35:00,79.17,79.17,79.16,79.16,1458.0,61.835,61.835,61.8272,61.8272,1458.0
2016-02-26 10:40:00,79.17,79.17,79.16,79.17,27947.0,61.835,61.835,61.8272,61.835,27947.0
2016-02-26 10:45:00,79.17,79.17,79.16,79.16,13206.0,61.835,61.835,61.8272,61.8272,13206.0
2016-02-26 10:50:00,79.16,79.17,79.16,79.16,3170.0,61.8272,61.835,61.8272,61.8272,3170.0
2016-02-26 10:55:00,79.16,79.17,79.16,79.16,6483.0,61.8272,61.835,61.8272,61.8272,6483.0
2016-02-26 11:00:00,79.16,79.17,79.13,79.14,3919.0,61.8272,61.835,61.8037,61.8115,3919.0
2016-02-26 11:05:00,79.13,79.14,79.13,79.14,4324.0,61.8037,61.8115,61.8037,61.8115,4324.0
2016-02-26 11:10:00,79.13,79.14,79.13,79.13,5320.0,61.8037,61.8115,61.8037,61.8037,5320.0
2016-02-26 11:15:00,79.14,79.14,79.13,79.14,10580.0,61.8115,61.8115,61.8037,61.8115,10580.0
2016-02-26 11:20:00,79.13,79.16,79.13,79.16,11322.0,61.8037,61.8272,61.8037,61.8272,11322.0
2016-02-26 11:25:00,79.16,79.16,79.15,79.16,1658.0,61.8272,61.8272,61.8193,61.8272,1658.0
2016-02-26 11:30:00,79.16,79.16,79.15,79.16,4682.0,61.8272,61.8272,61.8193,61.8272,4682.0
2016-02-26 11:35:00,79.16,79.17,79.16,79.16,14613.0,61.8272,61.835,61.8272,61.8272,14613.0
2016-02-26 11:40:00,79.17,79.17,79.16,79.17,888.0,61.835,61.835,61.8272,61.835,888.0
2016-02-26 11:45:00,79.17,79.17,79.16,79.17,3984.0,61.835,61.835,61.8272,61.835,3984.0
2016-02-26 11:50:00,79.17,79.17,79.16,79.17,8514.0,61.835,61.835,61.8272,61.835,8514.0
2016-02-26 11:55:00,79.17,79.18,79.16,79.18,4872.0,61.835,61.8428,61.8272,61.8428,4872.0
2016-02-26 12:00:00,79.18,79.18,79.17,79.18,6414.0,61.8428,61.8428,61.835,61.8428,6414.0
2016-02-26 12:05:00,79.18,79.18,79.17,79.17,6153.0,61.8428,61.8428,61.835,61.835,6153.0
2016-02-26 12:10:00,79.18,79.18,79.17,79.17,3318.0,61.8428,61.8428,61.835,61.835,3318.0
2016-02-26 12:15:00,79.17,79.18,79.17,79.17,4250.0,61.835,61.8428,61.835,61.835,4250.0
2016-02-26 12:20:00,79.17,79.18,79.17,79.17,1715.0,61.835,61.8428,61.835,61.835,1715.0
2016-02-26 12:25:00,79.18,79.18,79.17,79.17,1023.0,61.8428,61.8428,61.835,61.835,1023.0
2016-02-26 12:30:00,79.17,79.18,79.17,79.18,4359.0,61.835,61.8428,61.835,61.8428,4359.0
2016-02-26 12:35:00,79.17,79.18,79.16,79.17,16907.0,61.835,61.8428,61.8272,61.835,16907.0
2016-02-26 12:40:00,79.16,79.18,79.16,79.16,4878.0,61.8272,61.8428,61.8272,61.8272,4878.0
2016-02-26 12:45:00,79.16,79.16,79.15,79.16,2407.0,61.8272,61.8272,61.8193,61.8272,2407.0
2016-02-26 12:50:00,79.15,79.16,79.14,79.15,5851.0,61.8193,61.8272,61.8115,61.8193,5851.0
2016-02-26 12:55:00,79.15,79.15,79.14,79.14,2872.0,61.8193,61.8193,61.8115,61.8115,2872.0
2016-02-26 13:00:00,79.14,79.15,79.14,79.15,5119.0,61.8115,61.8193,61.8115,61.8193,5119.0
2016-02-26 13:05:00,79.15,79.15,79.14,79.15,6889.0,61.8193,61.8193,61.8115,61.8193,6889.0
2016-02-26 13:10:00,79.15,79.16,79.14,79.14,9289.0,61.8193,61.8272,61.8115,61.8115,9289.0
2016-02-26 13:15:00,79.16,79.16,79.14,79.15,3826.0,61.8272,61.8272,61.8115,61.8193,3826.0
2016-02-26 13:20:00,79.15,79.15,79.14,79.15,5856.0,61.8193,61.8193,61.8115,61.8193,5856.0
2016-02-26 13:25:00,79.15,79.16,79.14,79.16,10714.0,61.8193,61.8272,61.8115,61.8272,10714.0
2016-02-26 13:30:00,79.15,79.16,79.15,79.16,3288.0,61.8193,61.8272,61.8193,61.8272,3288.0
2016-02-26 13:35:00,79.16,79.16,79.15,79.16,3754.0,61.8272,61.8272,61.8193,61.8272,3754.0
2016-02-26 13:40:00,79.16,79.16,79.15,79.15,2252.0,61.8272,61.8272,61.8193,61.8193,2252.0
2016-02-26 13:45:00,79.16,79.17,79.15,79.16,31517.0,61.8272,61.835,61.8193,61.8272,31517.0
2016-02-26 13:50:00,79.16,79.17,79.16,79.17,2914.0,61.8272,61.835,61.8272,61.835,2914.0
2016-02-26 13:55:00,79.17,79.18,79.16,79.18,3039.0,61.835,61.8428,61.8272,61.8428,3039.0
2016-02-26 14:00:00,79.18,79.18,79.17,79.18,15078.0,61.8428,61.8428,61.835,61.8428,15078.0
2016-02-26 14:05:00,79.17,79.18,79.17,79.18,6680.0,61.835,61.8428,61.835,61.8428,6680.0
2016-02-26 14:10:00,79.18,79.18,79.17,79.18,2462.0,61.8428,61.8428,61.835,61.8428,2462.0
2016-02-26 14:15:00,79.18,79.2,79.17,79.18,13995.0,61.8428,61.8584,61.835,61.8428,13995.0
2016-02-26 14:20:00,79.17,79.18,79.17,79.18,962.0,61.835,61.8428,61.835,61.8428,962.0
2016-02-26 14:25:00,79.17,79.23,79.17,79.19,113967.0,61.835,61.8818,61.835,61.8506,113967.0
2016-02-26 14:30:00,79.18,79.23,79.18,79.2,28377.0,61.8428,61.8818,61.8428,61.8584,28377.0
2016-02-26 14:35:00,79.2,79.23,79.18,79.22,30590.0,61.8584,61.8818,61.8428,61.874,30590.0
2016-02-26 14:40:00,79.23,79.23,79.22,79.22,4070.0,61.8818,61.8818,61.874,61.874,4070.0
2016-02-26 14:45:00,79.23,79.24,79.22,79.23,7508.0,61.8818,61.8896,61.874,61.8818,7508.0
2016-02-26 14:50:00,79.24,79.24,79.22,79.23,6455.0,61.8896,61.8896,61.874,61.8818,6455.0
2016-02-26 14:55:00,79.24,79.29,79.22,79.27,570248.0,61.8896,61.9287,61.874,61.9131,570248.0
2016-02-26 15:00:00,79.27,79.29,79.27,79.28,34837.0,61.9131,61.9287,61.9131,61.9209,34837.0
2016-02-26 15:05:00,79.29,79.29,79.27,79.28,21312.0,61.9287,61.9287,61.9131,61.9209,21312.0
2016-02-26 15:10:00,79.28,79.28,79.27,79.28,3541.0,61.9209,61.9209,61.9131,61.9209,3541.0
2016-02-26 15:15:00,79.28,79.28,79.25,79.26,259548.0,61.9209,61.9209,61.8975,61.9053,259548.0
2016-02-26 15:20:00,79.27,79.27,79.26,79.27,9217.0,61.9131,61.9131,61.9053,61.9131,9217.0
2016-02-26 15:25:00,79.27,79.31,79.26,79.3,13290.0,61.9131,61.9443,61.9053,61.9365,13290.0
2016-02-26 15:30:00,79.3,79.32,79.29,79.3,38181.0,61.9365,61.9521,61.9287,61.9365,38181.0
2016-02-26 15:35:00,79.31,79.31,79.3,79.31,4812.0,61.9443,61.9443,61.9365,61.9443,4812.0
2016-02-26 15:40:00,79.3,79.31,79.28,79.28,44137.0,61.9365,61.9443,61.9209,61.9209,44137.0
2016-02-26 15:45:00,79.28,79.29,79.26,79.27,43452.0,61.9209,61.9287,61.9053,61.9131,43452.0
2016-02-26 15:50:00,79.27,79.27,79.26,79.27,39059.0,61.9131,61.9131,61.9053,61.9131,39059.0
2016-02-26 15:55:00,79.27,79.29,79.25,79.25,200494.0,61.9131,61.9287,61.8975,61.8975,200494.0
2016-02-29 09:30:00,79.24,79.28,79.24,79.28,16546.0,61.8896,61.9209,61.8896,61.9209,16546.0
2016-02-29 09:35:00,79.28,79.3,79.27,79.3,5847.0,61.9209,61.9365,61.9131,61.9365,5847.0
2016-02-29 09:40:00,79.3,79.3,79.27,79.29,3922.0,61.9365,61.9365,61.9131,61.9287,3922.0
2016-02-29 09:45:00,79.29,79.31,79.28,79.3,25614.0,61.9287,61.9443,61.9209,61.9365,25614.0
2016-02-29 09:50:00,79.28,79.3,79.28,79.29,10355.0,61.9209,61.9365,61.9209,61.9287,10355.0
2016-02-29 09:55:00,79.3,79.3,79.29,79.29,12487.0,61.9365,61.9365,61.9287,61.9287,12487.0
2016-02-29 10:00:00,79.3,79.3,79.22,79.3,14166.0,61.9365,61.9365,61.874,61.9365,14166.0
2016-02-29 10:05:00,79.27,79.29,79.22,79.24,69324.0,61.9131,61.9287,61.874,61.8896,69324.0
2016-02-29 10:10:00,79.23,79.26,79.22,79.22,2602.0,61.8818,61.9053,61.874,61.874,2602.0
2016-02-29 10:15:00,79.25,79.27,79.23,79.26,12183.0,61.8975,61.9131,61.8818,61.9053,12183.0
2016-02-29 10:20:00,79.26,79.28,79.26,79.26,5443.0,61.9053,61.9209,61.9053,61.9053,5443.0
2016-02-29 10:25:00,79.26,79.28,79.25,79.26,14156.0,61.9053,61.9209,61.8975,61.9053,14156.0
2016-02-29 10:30:00,79.26,79.26,79.24,79.25,5964.0,61.9053,61.9053,61.8896,61.8975,5964.0
2016-02-29 10:35:00,79.25,79.26,79.25,79.25,7048.0,61.8975,61.9053,61.8975,61.8975,7048.0
2016-02-29 10:40:00,79.25,79.27,79.25,79.25,7455.0,61.8975,61.9131,61.8975,61.8975,7455.0
2016-02-29 10:45:00,79.25,79.27,79.25,79.25,3493.0,61.8975,61.9131,61.8975,61.8975,3493.0
2016-02-29 10:50:00,79.25,79.27,79.25,79.25,4641.0,61.8975,61.9131,61.8975,61.8975,4641.0
2016-02-29 10:55:00,79.25,79.27,79.25,79.27,12381.0,61.8975,61.9131,61.8975,61.9131,12381.0
2016-02-29 11:00:00,79.25,79.27,79.25,79.26,6676.0,61.8975,61.9131,61.8975,61.9053,6676.0
2016-02-29 11:05:00,79.25,79.27,79.25,79.25,6300.0,61.8975,61.9131,61.8975,61.8975,6300.0
2016-02-29 11:10:00,79.25,79.27,79.25,79.25,3161.0,61.8975,61.9131,61.8975,61.8975,3161.0
2016-02-29 11:15:00,79.27,79.27,79.25,79.25,4694.0,61.9131,61.9131,61.8975,61.8975,4694.0
2016-02-29 11:20:00,79.25,79.27,79.25,79.25,2903.0,61.8975,61.9131,61.8975,61.8975,2903.0
2016-02-29 11:25:00,79.27,79.27,79.25,79.27,3668.0,61.9131,61.9131,61.8975,61.9131,3668.0
2016-02-29 11:30:00,79.26,79.27,79.25,79.26,9252.0,61.9053,61.9131,61.8975,61.9053,9252.0
2016-02-29 11:35:00,79.26,79.27,79.25,79.25,28116.0,61.9053,61.9131,61.8975,61.8975,28116.0
2016-02-29 11:40:00,79.26,79.27,79.25,79.26,5005.0,61.9053,61.9131,61.8975,61.9053,5005.0
2016-02-29 11:45:00,79.25,79.27,79.25,79.27,11825.0,61.8975,61.9131,61.8975,61.9131,11825.0
2016-02-29 11:50:00,79.27,79.28,79.26,79.28,15427.0,61.9131,61.9209,61.9053,61.9209,15427.0
2016-02-29 11:55:00,79.28,79.28,79.27,79.28,1875.0,61.9209,61.9209,61.9131,61.9209,1875.0
2016-02-29 12:00:00,79.27,79.3,79.27,79.29,73816.0,61.9131,61.9365,61.9131,61.9287,73816.0
2016-02-29 12:05:00,79.3,79.3,79.29,79.3,1561.0,61.9365,61.9365,61.9287,61.9365,1561.0
2016-02-29 12:10:00,79.29,79.3,79.25,79.27,19552.0,61.9287,61.9365,61.8975,61.9131,19552.0
2016-02-29 12:15:00,79.27,79.28,79.23,79.25,30689.0,61.9131,61.9209,61.8818,61.8975,30689.0
2016-02-29 12:20:00,79.24,79.26,79.24,79.25,25518.0,61.8896,61.9053,61.8896,61.8975,25518.0
2016-02-29 12:25:00,79.25,79.26,79.24,79.26,3661.0,61.8975,61.9053,61.8896,61.9053,3661.0
2016-02-29 12:30:00,79.25,79.26,79.25,79.25,536.0,61.8975,61.9053,61.8975,61.8975,536.0
2016-02-29 12:35:00,79.25,79.29,79.24,79.28,67898.0,61.8975,61.9287,61.8896,61.9209,67898.0
2016-02-29 12:40:00,79.28,79.29,79.24,79.27,62353.0,61.9209,61.9287,61.8896,61.9131,62353.0
2016-02-29 12:45:00,79.27,79.27,79.25,79.26,16785.0,61.9131,61.9131,61.8975,61.9053,16785.0
2016-02-29 12:50:00,79.26,79.27,79.25,79.27,17440.0,61.9053,61.9131,61.8975,61.9131,17440.0
2016-02-29 12:55:00,79.26,79.28,79.26,79.27,10487.0,61.9053,61.9209,61.9053,61.9131,10487.0
2016-02-29 13:00:00,79.27,79.28,79.27,79.28,2118.0,61.9131,61.9209,61.9131,61.9209,2118.0
2016-02-29 13:05:00,79.28,79.29,79.27,79.28,3187.0,61.9209,61.9287,61.9131,61.9209,3187.0
2016-02-29 13:10:00,79.28,79.29,79.25,79.25,21277.0,61.9209,61.9287,61.8975,61.8975,21277.0
2016-02-29 13:15:00,79.25,79.27,79.25,79.26,20219.0,61.8975,61.9131,61.8975,61.9053,20219.0
2016-02-29 13:20:00,79.25,79.27,79.24,79.27,12885.0,61.8975,61.9131,61.8896,61.9131,12885.0
2016-02-29 13:25:00,79.27,79.27,79.25,79.26,2158.0,61.9131,61.9131,61.8975,61.9053,2158.0
2016-02-29 13:30:00,79.27,79.27,79.25,79.25,4799.0,61.9131,61.9131,61.8975,61.8975,4799.0
2016-02-29 13:35:00,79.26,79.27,79.25,79.26,2038.0,61.9053,61.9131,61.8975,61.9053,2038.0
2016-02-29 13:40:00,79.26,79.27,79.25,79.27,2365.0,61.9053,61.9131,61.8975,61.9131,2365.0
2016-02-29 13:45:00,79.25,79.27,79.25,79.26,10258.0,61.8975,61.9131,61.8975,61.9053,10258.0
2016-02-29 13:50:00,79.26,79.27,79.25,79.26,3901.0,61.9053,61.9131,61.8975,61.9053,3901.0
2016-02-29 13:55:00,79.27,79.27,79.26,79.27,3980.0,61.9131,61.9131,61.9053,61.9131,3980.0
2016-02-29 14:00:00,79.27,79.27,79.26,79.26,2724.0,61.9131,61.9131,61.9053,61.9053,2724.0
2016-02-29 14:05:00,79.27,79.29,79.26,79.28,9550.0,61.9131,61.9287,61.9053,61.9209,9550.0
2016-02-29 14:10:00,79.28,79.3,79.26,79.26,24237.0,61.9209,61.9365,61.9053,61.9053,24237.0
2016-02-29 14:15:00,79.27,79.28,79.26,79.27,32553.0,61.9131,61.9209,61.9053,61.9131,32553.0
2016-02-29 14:20:00,79.27,79.28,79.26,79.27,3886.0,61.9131,61.9209,61.9053,61.9131,3886.0
2016-02-29 14:25:00,79.28,79.29,79.25,79.29,156265.0,61.9209,61.9287,61.8975,61.9287,156265.0
2016-02-29 14:30:00,79.29,79.29,79.27,79.28,7560.0,61.9287,61.9287,61.9131,61.9209,7560.0
2016-02-29 14:35:00,79.27,79.29,79.27,79.28,13866.0,61.9131,61.9287,61.9131,61.9209,13866.0
2016-02-29 14:40:00,79.28,79.28,79.27,79.28,54424.0,61.9209,61.9209,61.9131,61.9209,54424.0
2016-02-29 14:45:00,79.28,79.29,79.26,79.28,20803.0,61.9209,61.9287,61.9053,61.9209,20803.0
2016-02-29 14:50:00,79.28,79.28,79.27,79.28,17612.0,61.9209,61.9209,61.9131,61.9209,17612.0
2016-02-29 14:55:00,79.28,79.28,79.27,79.28,5431.0,61.9209,61.9209,61.9131,61.9209,5431.0
2016-02-29 15:00:00,79.28,79.29,79.26,79.28,24813.0,61.9209,61.9287,61.9053,61.9209,24813.0
2016-02-29 15:05:00,79.28,79.28,79.26,79.26,33172.0,61.9209,61.9209,61.9053,61.9053,33172.0
2016-02-29 15:10:00,79.26,79.27,79.26,79.27,11677.0,61.9053,61.9131,61.9053,61.9131,11677.0
2016-02-29 15:15:00,79.27,79.27,79.26,79.27,14290.0,61.9131,61.9131,61.9053,61.9131,14290.0
2016-02-29 15:20:00,79.27,79.27,79.26,79.27,11292.0,61.9131,61.9131,61.9053,61.9131,11292.0
2016-02-29 15:25:00,79.27,79.27,79.26,79.27,9571.0,61.9131,61.9131,61.9053,61.9131,9571.0
2016-02-29 15:30:00,79.27,79.27,79.26,79.27,14752.0,61.9131,61.9131,61.9053,61.9131,14752.0
2016-02-29 15:35:00,79.27,79.27,79.26,79.27,22036.0,61.9131,61.9131,61.9053,61.9131,22036.0
2016-02-29 15:40:00,79.26,79.27,79.26,79.27,15323.0,61.9053,61.9131,61.9053,61.9131,15323.0
2016-02-29 15:45:00,79.27,79.27,79.25,79.26,17676.0,61.9131,61.9131,61.8975,61.9053,17676.0
2016-02-29 15:50:00,79.25,79.26,79.25,79.26,18568.0,61.8975,61.9053,61.8975,61.9053,18568.0
2016-02-29 15:55:00,79.26,79.27,79.21,79.22,52525.0,61.9053,61.9131,61.8662,61.874,52525.0
2016-03-01 09:30:00,79.18,79.19,79.1,79.15,40838.0,61.9485,61.9563,61.8859,61.925,40838.0
2016-03-01 09:35:00,79.18,79.19,79.15,79.19,10314.0,61.9485,61.9563,61.925,61.9563,10314.0
2016-03-01 09:40:00,79.19,79.2,79.16,79.18,17313.0,61.9563,61.9642,61.9329,61.9485,17313.0
2016-03-01 09:45:00,79.19,79.19,79.17,79.18,4771.0,61.9563,61.9563,61.9407,61.9485,4771.0
2016-03-01 09:50:00,79.18,79.19,79.17,79.17,5875.0,61.9485,61.9563,61.9407,61.9407,5875.0
2016-03-01 09:55:00,79.17,79.19,79.17,79.17,4566.0,61.9407,61.9563,61.9407,61.9407,4566.0
2016-03-01 10:00:00,79.17,79.17,79.12,79.13,12727.0,61.9407,61.9407,61.9016,61.9094,12727.0
2016-03-01 10:05:00,79.14,79.14,79.13,79.13,16308.0,61.9172,61.9172,61.9094,61.9094,16308.0
2016-03-01 10:10:00,79.14,79.14,79.11,79.11,9087.0,61.9172,61.9172,61.8937,61.8937,9087.0
2016-03-01 10:15:00,79.1,79.13,79.1,79.1,4301.0,61.8859,61.9094,61.8859,61.8859,4301.0
2016-03-01 10:20:00,79.11,79.11,79.06,79.06,7821.0,61.8937,61.8937,61.8546,61.8546,7821.0
2016-03-01 10:25:00,79.07,79.08,79.03,79.03,18835.0,61.8625,61.8703,61.8312,61.8312,18835.0
2016-03-01 10:30:00,79.05,79.07,79.03,79.06,8555.0,61.8468,61.8625,61.8312,61.8546,8555.0
2016-03-01 10:35:00,79.05,79.06,79.03,79.04,12296.0,61.8468,61.8546,61.8312,61.839,12296.0
2016-03-01 10:40:00,79.04,79.05,79.03,79.05,11046.0,61.839,61.8468,61.8312,61.8468,11046.0
2016-03-01 10:45:00,79.04,79.06,79.04,79.06,13300.0,61.839,61.8546,61.839,61.8546,13300.0
2016-03-01 10:50:00,79.05,79.07,79.05,79.05,5834.0,61.8468,61.8625,61.8468,61.8468,5834.0
2016-03-01 10:55:00,79.05,79.06,79.05,79.05,6247.0,61.8468,61.8546,61.8468,61.8468,6247.0
2016-03-01 11:00:00,79.05,79.06,79.05,79.06,6244.0,61.8468,61.8546,61.8468,61.8546,6244.0
2016-03-01 11:05:00,79.05,79.06,79.05,79.05,9152.0,61.8468,61.8546,61.8468,61.8468,9152.0
2016-03-01 11:10:00,79.06,79.06,79.05,79.05,15978.0,61.8546,61.8546,61.8468,61.8468,15978.0
2016-03-01 11:15:00,79.05,79.06,79.05,79.06,15646.0,61.8468,61.8546,61.8468,61.8546,15646.0
2016-03-01 11:20:00,79.06,79.06,79.04,79.05,20614.0,61.8546,61.8546,61.839,61.8468,20614.0
2016-03-01 11:25:00,79.05,79.05,79.04,79.05,12054.0,61.8468,61.8468,61.839,61.8468,12054.0
2016-03-01 11:30:00,79.04,79.05,79.03,79.03,10913.0,61.839,61.8468,61.8312,61.8312,10913.0
2016-03-01 11:35:00,79.04,79.05,79.03,79.05,5770.0,61.839,61.8468,61.8312,61.8468,5770.0
2016-03-01 11:40:00,79.05,79.05,79.03,79.03,9903.0,61.8468,61.8468,61.8312,61.8312,9903.0
2016-03-01 11:45:00,79.03,79.05,79.03,79.04,5402.0,61.8312,61.8468,61.8312,61.839,5402.0
2016-03-01 11:50:00,79.03,79.05,79.03,79.04,6739.0,61.8312,61.8468,61.8312,61.839,6739.0
2016-03-01 11:55:00,79.04,79.05,79.04,79.05,7393.0,61.839,61.8468,61.839,61.8468,7393.0
2016-03-01 12:00:00,79.04,79.05,79.03,79.04,6492.0,61.839,61.8468,61.8312,61.839,6492.0
2016-03-01 12:05:00,79.04,79.04,79.03,79.03,12980.0,61.839,61.839,61.8312,61.8312,12980.0
2016-03-01 12:10:00,79.03,79.04,79.03,79.03,6578.0,61.8312,61.839,61.8312,61.8312,6578.0
2016-03-01 12:15:00,79.03,79.04,79.0,79.01,26628.0,61.8312,61.839,61.8077,61.8155,26628.0
2016-03-01 12:20:00,79.02,79.02,79.0,79.02,21474.0,61.8233,61.8233,61.8077,61.8233,21474.0
2016-03-01 12:25:00,79.01,79.03,79.01,79.02,17816.0,61.8155,61.8312,61.8155,61.8233,17816.0
2016-03-01 12:30:00,79.02,79.04,79.02,79.02,14935.0,61.8233,61.839,61.8233,61.8233,14935.0
2016-03-01 12:35:00,79.02,79.05,79.02,79.03,28218.0,61.8233,61.8468,61.8233,61.8312,28218.0
2016-03-01 12:40:00,79.03,79.04,79.02,79.02,22951.0,61.8312,61.839,61.8233,61.8233,22951.0
2016-03-01 12:45:00,79.03,79.05,79.03,79.04,6602.0,61.8312,61.8468,61.8312,61.839,6602.0
2016-03-01 12:50:00,79.04,79.05,79.03,79.05,13409.0,61.839,61.8468,61.8312,61.8468,13409.0
2016-03-01 12:55:00,79.04,79.05,79.02,79.03,35324.0,61.839,61.8468,61.8233,61.8312,35324.0
2016-03-01 13:00:00,79.04,79.05,79.03,79.05,10658.0,61.839,61.8468,61.8312,61.8468,10658.0
2016-03-01 13:05:00,79.04,79.05,79.04,79.04,4213.0,61.839,61.8468,61.839,61.839,4213.0
2016-03-01 13:10:00,79.04,79.05,79.04,79.05,7536.0,61.839,61.8468,61.839,61.8468,7536.0
2016-03-01 13:15:00,79.05,79.05,79.04,79.04,13305.0,61.8468,61.8468,61.839,61.839,13305.0
2016-03-01 13:20:00,79.04,79.05,79.04,79.04,10546.0,61.839,61.8468,61.839,61.839,10546.0
2016-03-01 13:25:00,79.05,79.06,79.04,79.05,22361.0,61.8468,61.8546,61.839,61.8468,22361.0
2016-03-01 13:30:00,79.06,79.06,79.05,79.05,4556.0,61.8546,61.8546,61.8468,61.8468,4556.0
2016-03-01 13:35:00,79.05,79.06,79.04,79.04,9226.0,61.8468,61.8546,61.839,61.839,9226.0
2016-03-01 13:40:00,79.04,79.04,79.03,79.03,5668.0,61.839,61.839,61.8312,61.8312,5668.0
2016-03-01 13:45:00,79.03,79.05,79.03,79.04,13056.0,61.8312,61.8468,61.8312,61.839,13056.0
2016-03-01 13:50:00,79.05,79.05,79.04,79.04,3753.0,61.8468,61.8468,61.839,61.839,3753.0
2016-03-01 13:55:00,79.04,79.06,79.04,79.05,10938.0,61.839,61.8546,61.839,61.8468,10938.0
2016-03-01 14:00:00,79.05,79.06,79.04,79.04,10725.0,61.8468,61.8546,61.839,61.839,10725.0
2016-03-01 14:05:00,79.04,79.04,79.03,79.03,4358.0,61.839,61.839,61.8312,61.8312,4358.0
2016-03-01 14:10:00,79.03,79.04,79.03,79.03,10546.0,61.8312,61.839,61.8312,61.8312,10546.0
2016-03-01 14:15:00,79.04,79.06,79.03,79.06,22233.0,61.839,61.8546,61.8312,61.8546,22233.0
2016-03-01 14:20:00,79.05,79.07,79.04,79.04,24070.0,61.8468,61.8625,61.839,61.839,24070.0
2016-03-01 14:25:00,79.04,79.05,79.04,79.04,6913.0,61.839,61.8468,61.839,61.839,6913.0
2016-03-01 14:30:00,79.04,79.05,79.04,79.04,13671.0,61.839,61.8468,61.839,61.839,13671.0
2016-03-01 14:35:00,79.05,79.06,79.04,79.06,23608.0,61.8468,61.8546,61.839,61.8546,23608.0
2016-03-01 14:40:00,79.05,79.06,79.05,79.05,5816.0,61.8468,61.8546,61.8468,61.8468,5816.0
2016-03-01 14:45:00,79.05,79.06,79.05,79.06,9234.0,61.8468,61.8546,61.8468,61.8546,9234.0
2016-03-01 14:50:00,79.05,79.06,79.03,79.04,54521.0,61.8468,61.8546,61.8312,61.839,54521.0
2016-03-01 14:55:00,79.04,79.05,79.03,79.04,11323.0,61.839,61.8468,61.8312,61.839,11323.0
2016-03-01 15:00:00,79.04,79.05,79.04,79.04,11964.0,61.839,61.8468,61.839,61.839,11964.0
2016-03-01 15:05:00,79.05,79.05,79.03,79.03,12535.0,61.8468,61.8468,61.8312,61.8312,12535.0
2016-03-01 15:10:00,79.04,79.05,79.03,79.03,42090.0,61.839,61.8468,61.8312,61.8312,42090.0
2016-03-01 15:15:00,79.03,79.06,79.03,79.06,59582.0,61.8312,61.8546,61.8312,61.8546,59582.0
2016-03-01 15:20:00,79.06,79.06,79.05,79.06,20795.0,61.8546,61.8546,61.8468,61.8546,20795.0
2016-03-01 15:25:00,79.06,79.07,79.05,79.06,17965.0,61.8546,61.8625,61.8468,61.8546,17965.0
2016-03-01 15:30:00,79.06,79.07,79.06,79.06,23068.0,61.8546,61.8625,61.8546,61.8546,23068.0
2016-03-01 15:35:00,79.06,79.07,79.06,79.06,9499.0,61.8546,61.8625,61.8546,61.8546,9499.0
2016-03-01 15:40:00,79.06,79.07,79.06,79.06,16206.0,61.8546,61.8625,61.8546,61.8546,16206.0
2016-03-01 15:45:00,79.06,79.07,79.03,79.03,27257.0,61.8546,61.8625,61.8312,61.8312,27257.0
2016-03-01 15:50:00,79.03,79.03,78.97,78.97,85951.0,61.8312,61.8312,61.7842,61.7842,85951.0
2016-03-01 15:55:00,78.97,78.99,78.96,78.98,113169.0,61.7842,61.7999,61.7764,61.792,113169.0
2016-03-02 09:30:00,78.9,78.98,78.88,78.97,21170.0,61.7294,61.792,61.7138,61.7842,21170.0
2016-03-02 09:35:00,78.96,78.96,78.94,78.95,1375.0,61.7764,61.7764,61.7607,61.7686,1375.0
2016-03-02 09:40:00,78.96,78.97,78.92,78.94,8199.0,61.7764,61.7842,61.7451,61.7607,8199.0
2016-03-02 09:45:00,78.94,78.95,78.93,78.94,2698.0,61.7607,61.7686,61.7529,61.7607,2698.0
2016-03-02 09:50:00,78.95,78.96,78.95,78.95,364.0,61.7686,61.7764,61.7686,61.7686,364.0
2016-03-02 09:55:00,78.95,78.95,78.94,78.95,340.0,61.7686,61.7686,61.7607,61.7686,340.0
2016-03-02 10:00:00,78.95,78.96,78.93,78.94,4943.0,61.7686,61.7764,61.7529,61.7607,4943.0
2016-03-02 10:05:00,78.94,78.94,78.89,78.89,5768.0,61.7607,61.7607,61.7216,61.7216,5768.0
2016-03-02 10:10:00,78.9,78.9,78.89,78.89,4356.0,61.7294,61.7294,61.7216,61.7216,4356.0
2016-03-02 10:15:00,78.9,78.9,78.89,78.89,1756.0,61.7294,61.7294,61.7216,61.7216,1756.0
2016-03-02 10:20:00,78.9,78.9,78.89,78.89,2349.0,61.7294,61.7294,61.7216,61.7216,2349.0
2016-03-02 10:25:00,78.9,78.9,78.88,78.89,13999.0,61.7294,61.7294,61.7138,61.7216,13999.0
2016-03-02 10:30:00,78.89,78.89,78.88,78.89,9445.0,61.7216,61.7216,61.7138,61.7216,9445.0
2016-03-02 10:35:00,78.9,78.9,78.89,78.9,3604.0,61.7294,61.7294,61.7216,61.7294,3604.0
2016-03-02 10:40:00,78.9,78.9,78.89,78.9,27844.0,61.7294,61.7294,61.7216,61.7294,27844.0
2016-03-02 10:45:00,78.9,78.94,78.9,78.91,13790.0,61.7294,61.7607,61.7294,61.7373,13790.0
2016-03-02 10:50:00,78.93,78.94,78.9,78.9,5737.0,61.7529,61.7607,61.7294,61.7294,5737.0
2016-03-02 10:55:00,78.9,78.91,78.9,78.91,3108.0,61.7294,61.7373,61.7294,61.7373,3108.0
2016-03-02 11:00:00,78.91,78.93,78.9,78.91,8276.0,61.7373,61.7529,61.7294,61.7373,8276.0
2016-03-02 11:05:00,78.91,78.92,78.9,78.9,2685.0,61.7373,61.7451,61.7294,61.7294,2685.0
2016-03-02 11:10:00,78.9,78.92,78.9,78.9,5374.0,61.7294,61.7451,61.7294,61.7294,5374.0
2016-03-02 11:15:00,78.9,78.91,78.9,78.91,3656.0,61.7294,61.7373,61.7294,61.7373,3656.0
2016-03-02 11:20:00,78.91,78.91,78.9,78.91,2997.0,61.7373,61.7373,61.7294,61.7373,2997.0
2016-03-02 11:25:00,78.9,78.91,78.9,78.9,6475.0,61.7294,61.7373,61.7294,61.7294,6475.0
2016-03-02 11:30:00,78.91,78.91,78.9,78.91,72153.0,61.7373,61.7373,61.7294,61.7373,72153.0
2016-03-02 11:35:00,78.91,78.91,78.9,78.91,3880.0,61.7373,61.7373,61.7294,61.7373,3880.0
2016-03-02 11:40:00,78.91,78.91,78.9,78.91,1520.0,61.7373,61.7373,61.7294,61.7373,1520.0
2016-03-02 11:45:00,78.91,78.91,78.9,78.91,1627.0,61.7373,61.7373,61.7294,61.7373,1627.0
2016-03-02 11:50:00,78.91,78.92,78.9,78.91,20207.0,61.7373,61.7451,61.7294,61.7373,20207.0
2016-03-02 11:55:00,78.92,78.92,78.9,78.91,10552.0,61.7451,61.7451,61.7294,61.7373,10552.0
2016-03-02 12:00:00,78.91,78.92,78.91,78.92,5193.0,61.7373,61.7451,61.7373,61.7451,5193.0
2016-03-02 12:05:00,78.91,78.92,78.9,78.9,11570.0,61.7373,61.7451,61.7294,61.7294,11570.0
2016-03-02 12:10:00,78.9,78.9,78.89,78.9,17606.0,61.7294,61.7294,61.7216,61.7294,17606.0
2016-03-02 12:15:00,78.9,78.9,78.89,78.9,8715.0,61.7294,61.7294,61.7216,61.7294,8715.0
2016-03-02 12:20:00,78.89,78.9,78.89,78.89,18489.0,61.7216,61.7294,61.7216,61.7216,18489.0
2016-03-02 12:25:00,78.89,78.9,78.89,78.9,3380.0,61.7216,61.7294,61.7216,61.7294,3380.0
2016-03-02 12:30:00,78.9,78.9,78.88,78.89,24625.0,61.7294,61.7294,61.7138,61.7216,24625.0
2016-03-02 12:35:00,78.88,78.9,78.88,78.9,3159.0,61.7138,61.7294,61.7138,61.7294,3159.0
2016-03-02 12:40:00,78.9,78.9,78.88,78.89,2610.0,61.7294,61.7294,61.7138,61.7216,2610.0
2016-03-02 12:45:00,78.88,78.9,78.88,78.9,17042.0,61.7138,61.7294,61.7138,61.7294,17042.0
2016-03-02 12:50:00,78.9,78.9,78.89,78.9,4156.0,61.7294,61.7294,61.7216,61.7294,4156.0
2016-03-02 12:55:00,78.9,78.9,78.88,78.89,23539.0,61.7294,61.7294,61.7138,61.7216,23539.0
2016-03-02 13:00:00,78.89,78.89,78.88,78.89,27757.0,61.7216,61.7216,61.7138,61.7216,27757.0
2016-03-02 13:05:00,78.88,78.89,78.88,78.88,4922.0,61.7138,61.7216,61.7138,61.7138,4922.0
2016-03-02 13:10:00,78.89,78.89,78.88,78.89,3477.0,61.7216,61.7216,61.7138,61.7216,3477.0
2016-03-02 13:15:00,78.89,78.91,78.88,78.9,67394.0,61.7216,61.7373,61.7138,61.7294,67394.0
2016-03-02 13:20:00,78.89,78.9,78.89,78.89,12387.0,61.7216,61.7294,61.7216,61.7216,12387.0
2016-03-02 13:25:00,78.88,78.89,78.88,78.89,8812.0,61.7138,61.7216,61.7138,61.7216,8812.0
2016-03-02 13:30:00,78.89,79.05,78.88,78.9,361564.0,61.7216,61.8468,61.7138,61.7294,361564.0
2016-03-02 13:35:00,78.91,78.92,78.91,78.92,2934.0,61.7373,61.7451,61.7373,61.7451,2934.0
2016-03-02 13:40:00,78.92,78.92,78.9,78.91,3058.0,61.7451,61.7451,61.7294,61.7373,3058.0
2016-03-02 13:45:00,78.9,78.9,78.89,78.9,11253.0,61.7294,61.7294,61.7216,61.7294,11253.0
2016-03-02 13:50:00,78.9,78.92,78.89,78.91,420497.0,61.7294,61.7451,61.7216,61.7373,420497.0
2016-03-02 13:55:00,78.91,78.92,78.9,78.91,13125.0,61.7373,61.7451,61.7294,61.7373,13125.0
2016-03-02 14:00:00,78.9,78.9,78.89,78.9,28882.0,61.7294,61.7294,61.7216,61.7294,28882.0
2016-03-02 14:05:00,78.9,78.96,78.9,78.94,31748.0,61.7294,61.7764,61.7294,61.7607,31748.0
2016-03-02 14:10:00,78.95,78.96,78.9,78.92,191464.0,61.7686,61.7764,61.7294,61.7451,191464.0
2016-03-02 14:15:00,78.92,78.95,78.91,78.93,32324.0,61.7451,61.7686,61.7373,61.7529,32324.0
2016-03-02 14:20:00,78.94,78.96,78.93,78.95,19180.0,61.7607,61.7764,61.7529,61.7686,19180.0
2016-03-02 14:25:00,78.95,78.95,78.91,78.93,33455.0,61.7686,61.7686,61.7373,61.7529,33455.0
2016-03-02 14:30:00,78.95,78.95,78.91,78.92,41627.0,61.7686,61.7686,61.7373,61.7451,41627.0
2016-03-02 14:35:00,78.92,78.94,78.91,78.94,22287.0,61.7451,61.7607,61.7373,61.7607,22287.0
2016-03-02 14:40:00,78.92,78.95,78.92,78.92,4869.0,61.7451,61.7686,61.7451,61.7451,4869.0
2016-03-02 14:45:00,78.92,78.94,78.92,78.93,5919.0,61.7451,61.7607,61.7451,61.7529,5919.0
2016-03-02 14:50:00,78.92,78.94,78.92,78.93,8988.0,61.7451,61.7607,61.7451,61.7529,8988.0
2016-03-02 14:55:00,78.93,78.93,78.91,78.93,15425.0,61.7529,61.7529,61.7373,61.7529,15425.0
2016-03-02 15:00:00,78.93,78.95,78.92,78.95,4881.0,61.7529,61.7686,61.7451,61.7686,4881.0
2016-03-02 15:05:00,78.95,78.96,78.92,78.93,27632.0,61.7686,61.7764,61.7451,61.7529,27632.0
2016-03-02 15:10:00,78.94,78.94,78.92,78.93,3658.0,61.7607,61.7607,61.7451,61.7529,3658.0
2016-03-02 15:15:00,78.93,78.93,78.92,78.92,2708.0,61.7529,61.7529,61.7451,61.7451,2708.0
2016-03-02 15:20:00,78.92,78.93,78.92,78.93,13176.0,61.7451,61.7529,61.7451,61.7529,13176.0
2016-03-02 15:25:00,78.93,78.94,78.92,78.94,13869.0,61.7529,61.7607,61.7451,61.7607,13869.0
2016-03-02 15:30:00,78.94,78.94,78.87,78.92,116103.0,61.7607,61.7607,61.706,61.7451,116103.0
2016-03-02 15:35:00,78.92,78.93,78.89,78.92,28742.0,61.7451,61.7529,61.7216,61.7451,28742.0
2016-03-02 15:40:00,78.92,78.93,78.91,78.92,2623.0,61.7451,61.7529,61.7373,61.7451,2623.0
2016-03-02 15:45:00,78.93,78.94,78.87,78.88,42531.0,61.7529,61.7607,61.706,61.7138,42531.0
2016-03-02 15:50:00,78.88,78.9,78.88,78.88,44272.0,61.7138,61.7294,61.7138,61.7138,44272.0
2016-03-02 15:55:00,78.88,78.9,78.87,78.9,55230.0,61.7138,61.7294,61.706,61.7294,55230.0
2016-03-03 09:30:00,78.87,78.93,78.87,78.9,7877.0,61.706,61.7529,61.706,61.7294,7877.0
2016-03-03 09:35:00,78.91,78.93,78.9,78.9,2773.0,61.7373,61.7529,61.7294,61.7294,2773.0
2016-03-03 09:40:00,78.93,78.93,78.87,78.91,4637.0,61.7529,61.7529,61.706,61.7373,4637.0
2016-03-03 09:45:00,78.9,78.91,78.88,78.9,11145.0,61.7294,61.7373,61.7138,61.7294,11145.0
2016-03-03 09:50:00,78.9,78.93,78.88,78.88,44199.0,61.7294,61.7529,61.7138,61.7138,44199.0
2016-03-03 09:55:00,78.89,78.89,78.87,78.89,31742.0,61.7216,61.7216,61.706,61.7216,31742.0
2016-03-03 10:00:00,78.93,78.93,78.89,78.89,28727.0,61.7529,61.7529,61.7216,61.7216,28727.0
2016-03-03 10:05:00,78.91,78.93,78.9,78.92,3363.0,61.7373,61.7529,61.7294,61.7451,3363.0
2016-03-03 10:10:00,78.93,78.93,78.89,78.91,20787.0,61.7529,61.7529,61.7216,61.7373,20787.0
2016-03-03 10:15:00,78.89,78.92,78.89,78.91,12471.0,61.7216,61.7451,61.7216,61.7373,12471.0
2016-03-03 10:20:00,78.9,78.91,78.89,78.91,14356.0,61.7294,61.7373,61.7216,61.7373,14356.0
2016-03-03 10:25:00,78.89,78.91,78.88,78.9,2022.0,61.7216,61.7373,61.7138,61.7294,2022.0
2016-03-03 10:30:00,78.9,78.91,78.9,78.9,4855.0,61.7294,61.7373,61.7294,61.7294,4855.0
2016-03-03 10:35:00,78.91,78.91,78.91,78.91,490.0,61.7373,61.7373,61.7373,61.7373,490.0
2016-03-03 10:40:00,78.92,78.92,78.9,78.9,2795.0,61.7451,61.7451,61.7294,61.7294,2795.0
2016-03-03 10:45:00,78.91,78.91,78.89,78.9,10964.0,61.7373,61.7373,61.7216,61.7294,10964.0
2016-03-03 10:50:00,78.9,78.91,78.9,78.9,903.0,61.7294,61.7373,61.7294,61.7294,903.0
2016-03-03 10:55:00,78.89,78.91,78.89,78.89,741.0,61.7216,61.7373,61.7216,61.7216,741.0
2016-03-03 11:00:00,78.9,78.91,78.89,78.9,5199.0,61.7294,61.7373,61.7216,61.7294,5199.0
2016-03-03 11:05:00,78.9,78.9,78.89,78.9,3496.0,61.7294,61.7294,61.7216,61.7294,3496.0
2016-03-03 11:10:00,78.9,78.9,78.89,78.9,3276.0,61.7294,61.7294,61.7216,61.7294,3276.0
2016-03-03 11:15:00,78.9,78.9,78.89,78.9,2411.0,61.7294,61.7294,61.7216,61.7294,2411.0
2016-03-03 11:20:00,78.89,78.91,78.89,78.9,12302.0,61.7216,61.7373,61.7216,61.7294,12302.0
2016-03-03 11:25:00,78.9,78.92,78.89,78.92,17202.0,61.7294,61.7451,61.7216,61.7451,17202.0
2016-03-03 11:30:00,78.93,78.93,78.91,78.92,32261.0,61.7529,61.7529,61.7373,61.7451,32261.0
2016-03-03 11:35:00,78.93,78.95,78.89,78.92,38221.0,61.7529,61.7686,61.7216,61.7451,38221.0
2016-03-03 11:40:00,78.93,78.95,78.93,78.94,19574.0,61.7529,61.7686,61.7529,61.7607,19574.0
2016-03-03 11:45:00,78.93,78.94,78.93,78.93,13913.0,61.7529,61.7607,61.7529,61.7529,13913.0
2016-03-03 11:50:00,78.93,78.93,78.91,78.92,4644.0,61.7529,61.7529,61.7373,61.7451,4644.0
2016-03-03 11:55:00,78.92,78.93,78.92,78.93,4150.0,61.7451,61.7529,61.7451,61.7529,4150.0
2016-03-03 12:00:00,78.93,78.94,78.92,78.94,4885.0,61.7529,61.7607,61.7451,61.7607,4885.0
2016-03-03 12:05:00,78.93,78.94,78.93,78.94,2038.0,61.7529,61.7607,61.7529,61.7607,2038.0
2016-03-03 12:10:00,78.94,78.94,78.93,78.93,3581.0,61.7607,61.7607,61.7529,61.7529,3581.0
2016-03-03 12:15:00,78.93,78.94,78.92,78.93,6993.0,61.7529,61.7607,61.7451,61.7529,6993.0
2016-03-03 12:20:00,78.92,78.93,78.92,78.92,1362.0,61.7451,61.7529,61.7451,61.7451,1362.0
2016-03-03 12:25:00,78.93,78.93,78.92,78.93,8070.0,61.7529,61.7529,61.7451,61.7529,8070.0
2016-03-03 12:30:00,78.92,78.95,78.92,78.94,24821.0,61.7451,61.7686,61.7451,61.7607,24821.0
2016-03-03 12:35:00,78.94,78.95,78.93,78.94,5872.0,61.7607,61.7686,61.7529,61.7607,5872.0
2016-03-03 12:40:00,78.94,78.95,78.94,78.95,1443.0,61.7607,61.7686,61.7607,61.7686,1443.0
2016-03-03 12:45:00,78.93,78.96,78.93,78.95,6085.0,61.7529,61.7764,61.7529,61.7686,6085.0
2016-03-03 12:50:00,78.96,78.96,78.93,78.96,18940.0,61.7764,61.7764,61.7529,61.7764,18940.0
2016-03-03 12:55:00,78.96,78.96,78.95,78.95,6757.0,61.7764,61.7764,61.7686,61.7686,6757.0
2016-03-03 13:00:00,78.95,78.96,78.95,78.95,3226.0,61.7686,61.7764,61.7686,61.7686,3226.0
2016-03-03 13:05:00,78.96,78.96,78.93,78.94,32371.0,61.7764,61.7764,61.7529,61.7607,32371.0
2016-03-03 13:10:00,78.94,78.95,78.93,78.95,2278.0,61.7607,61.7686,61.7529,61.7686,2278.0
2016-03-03 13:15:00,78.94,78.95,78.94,78.94,1540.0,61.7607,61.7686,61.7607,61.7607,1540.0
2016-03-03 13:20:00,78.94,78.95,78.94,78.94,5954.0,61.7607,61.7686,61.7607,61.7607,5954.0
2016-03-03 13:25:00,78.93,78.94,78.93,78.93,1707.0,61.7529,61.7607,61.7529,61.7529,1707.0
2016-03-03 13:30:00,78.94,78.95,78.93,78.94,5525.0,61.7607,61.7686,61.7529,61.7607,5525.0
2016-03-03 13:35:00,78.95,78.95,78.94,78.94,4026.0,61.7686,61.7686,61.7607,61.7607,4026.0
2016-03-03 13:40:00,78.95,78.98,78.94,78.98,7464.0,61.7686,61.792,61.7607,61.792,7464.0
2016-03-03 13:45:00,78.97,78.98,78.96,78.97,2574.0,61.7842,61.792,61.7764,61.7842,2574.0
2016-03-03 13:50:00,78.98,78.98,78.96,78.98,4945.0,61.792,61.792,61.7764,61.792,4945.0
2016-03-03 13:55:00,78.97,78.98,78.94,78.95,35139.0,61.7842,61.792,61.7607,61.7686,35139.0
2016-03-03 14:00:00,78.94,78.97,78.93,78.96,45362.0,61.7607,61.7842,61.7529,61.7764,45362.0
2016-03-03 14:05:00,78.96,78.97,78.94,78.95,5467.0,61.7764,61.7842,61.7607,61.7686,5467.0
2016-03-03 14:10:00,78.94,78.95,78.94,78.94,8052.0,61.7607,61.7686,61.7607,61.7607,8052.0
2016-03-03 14:15:00,78.93,78.94,78.93,78.94,11121.0,61.7529,61.7607,61.7529,61.7607,11121.0
2016-03-03 14:20:00,78.93,78.94,78.93,78.93,8396.0,61.7529,61.7607,61.7529,61.7529,8396.0
2016-03-03 14:25:00,78.94,78.94,78.93,78.94,4037.0,61.7607,61.7607,61.7529,61.7607,4037.0
2016-03-03 14:30:00,78.94,78.98,78.93,78.96,5437.0,61.7607,61.792,61.7529,61.7764,5437.0
2016-03-03 14:35:00,78.97,78.97,78.93,78.97,365514.0,61.7842,61.7842,61.7529,61.7842,365514.0
2016-03-03 14:40:00,78.97,78.98,78.96,78.97,2927.0,61.7842,61.792,61.7764,61.7842,2927.0
2016-03-03 14:45:00,78.98,78.98,78.94,78.96,37759.0,61.792,61.792,61.7607,61.7764,37759.0
2016-03-03 14:50:00,78.95,78.98,78.95,78.97,32433.0,61.7686,61.792,61.7686,61.7842,32433.0
2016-03-03 14:55:00,78.97,78.97,78.95,78.96,28129.0,61.7842,61.7842,61.7686,61.7764,28129.0
2016-03-03 15:00:00,78.96,78.98,78.95,78.96,27597.0,61.7764,61.792,61.7686,61.7764,27597.0
2016-03-03 15:05:00,78.97,78.98,78.95,78.96,13899.0,61.7842,61.792,61.7686,61.7764,13899.0
2016-03-03 15:10:00,78.96,78.98,78.96,78.98,4764.0,61.7764,61.792,61.7764,61.792,4764.0
2016-03-03 15:15:00,78.98,78.98,78.96,78.98,20165.0,61.792,61.792,61.7764,61.792,20165.0
2016-03-03 15:20:00,78.97,78.98,78.97,78.98,4669.0,61.7842,61.792,61.7842,61.792,4669.0
2016-03-03 15:25:00,78.98,78.99,78.98,78.99,8482.0,61.792,61.7999,61.792,61.7999,8482.0
2016-03-03 15:30:00,78.99,79.0,78.97,78.98,12186.0,61.7999,61.8077,61.7842,61.792,12186.0
2016-03-03 15:35:00,78.97,78.98,78.96,78.96,5974.0,61.7842,61.792,61.7764,61.7764,5974.0
2016-03-03 15:40:00,78.97,78.99,78.96,78.97,5639.0,61.7842,61.7999,61.7764,61.7842,5639.0
2016-03-03 15:45:00,78.97,78.97,78.93,78.93,34526.0,61.7842,61.7842,61.7529,61.7529,34526.0
2016-03-03 15:50:00,78.93,78.93,78.88,78.9,67043.0,61.7529,61.7529,61.7138,61.7294,67043.0
2016-03-03 15:55:00,78.91,78.91,78.88,78.9,58714.0,61.7373,61.7373,61.7138,61.7294,58714.0
2016-03-04 09:30:00,78.91,78.94,78.86,78.93,22403.0,61.7373,61.7607,61.6982,61.7529,22403.0
2016-03-04 09:35:00,78.9,78.93,78.9,78.93,1552.0,61.7294,61.7529,61.7294,61.7529,1552.0
2016-03-04 09:40:00,78.92,78.93,78.9,78.9,12207.0,61.7451,61.7529,61.7294,61.7294,12207.0
2016-03-04 09:45:00,78.9,78.91,78.89,78.9,19980.0,61.7294,61.7373,61.7216,61.7294,19980.0
2016-03-04 09:50:00,78.9,78.93,78.9,78.92,4316.0,61.7294,61.7529,61.7294,61.7451,4316.0
2016-03-04 09:55:00,78.92,78.93,78.91,78.92,13187.0,61.7451,61.7529,61.7373,61.7451,13187.0
2016-03-04 10:00:00,78.92,78.93,78.91,78.92,9207.0,61.7451,61.7529,61.7373,61.7451,9207.0
2016-03-04 10:05:00,78.92,78.92,78.9,78.91,8285.0,61.7451,61.7451,61.7294,61.7373,8285.0
2016-03-04 10:10:00,78.91,78.92,78.91,78.91,4579.0,61.7373,61.7451,61.7373,61.7373,4579.0
2016-03-04 10:15:00,78.9,78.91,78.9,78.9,3991.0,61.7294,61.7373,61.7294,61.7294,3991.0
2016-03-04 10:20:00,78.91,78.91,78.9,78.91,5749.0,61.7373,61.7373,61.7294,61.7373,5749.0
2016-03-04 10:25:00,78.91,78.91,78.9,78.9,7275.0,61.7373,61.7373,61.7294,61.7294,7275.0
2016-03-04 10:30:00,78.91,78.91,78.9,78.91,3177.0,61.7373,61.7373,61.7294,61.7373,3177.0
2016-03-04 10:35:00,78.91,78.91,78.9,78.9,802.0,61.7373,61.7373,61.7294,61.7294,802.0
2016-03-04 10:40:00,78.91,78.91,78.9,78.91,4124.0,61.7373,61.7373,61.7294,61.7373,4124.0
2016-03-04 10:45:00,78.9,78.91,78.89,78.89,11580.0,61.7294,61.7373,61.7216,61.7216,11580.0
2016-03-04 10:50:00,78.9,78.9,78.89,78.9,3105.0,61.7294,61.7294,61.7216,61.7294,3105.0
2016-03-04 10:55:00,78.89,78.9,78.89,78.89,2623.0,61.7216,61.7294,61.7216,61.7216,2623.0
2016-03-04 11:00:00,78.9,78.93,78.89,78.9,229199.0,61.7294,61.7529,61.7216,61.7294,229199.0
2016-03-04 11:05:00,78.91,78.91,78.9,78.91,2564.0,61.7373,61.7373,61.7294,61.7373,2564.0
2016-03-04 11:10:00,78.9,78.92,78.9,78.92,2971.0,61.7294,61.7451,61.7294,61.7451,2971.0
2016-03-04 11:15:00,78.92,78.93,78.91,78.92,19323.0,61.7451,61.7529,61.7373,61.7451,19323.0
2016-03-04 11:20:00,78.92,78.94,78.92,78.92,13853.0,61.7451,61.7607,61.7451,61.7451,13853.0
2016-03-04 11:25:00,78.93,78.93,78.91,78.92,11237.0,61.7529,61.7529,61.7373,61.7451,11237.0
2016-03-04 11:30:00,78.93,78.93,78.91,78.93,8014.0,61.7529,61.7529,61.7373,61.7529,8014.0
2016-03-04 11:35:00,78.92,78.93,78.92,78.93,11426.0,61.7451,61.7529,61.7451,61.7529,11426.0
2016-03-04 11:40:00,78.93,78.97,78.9,78.93,53078.0,61.7529,61.7842,61.7294,61.7529,53078.0
2016-03-04 11:45:00,78.92,78.93,78.92,78.92,11105.0,61.7451,61.7529,61.7451,61.7451,11105.0
2016-03-04 11:50:00,78.93,78.96,78.92,78.92,19506.0,61.7529,61.7764,61.7451,61.7451,19506.0
2016-03-04 11:55:00,78.93,78.95,78.92,78.95,13881.0,61.7529,61.7686,61.7451,61.7686,13881.0
2016-03-04 12:00:00,78.94,78.95,78.93,78.93,4543.0,61.7607,61.7686,61.7529,61.7529,4543.0
2016-03-04 12:05:00,78.93,78.95,78.93,78.95,24416.0,61.7529,61.7686,61.7529,61.7686,24416.0
2016-03-04 12:10:00,78.95,78.95,78.94,78.95,5313.0,61.7686,61.7686,61.7607,61.7686,5313.0
2016-03-04 12:15:00,78.95,78.95,78.94,78.94,4726.0,61.7686,61.7686,61.7607,61.7607,4726.0
2016-03-04 12:20:00,78.94,78.95,78.94,78.95,4963.0,61.7607,61.7686,61.7607,61.7686,4963.0
2016-03-04 12:25:00,78.96,78.96,78.95,78.96,1963.0,61.7764,61.7764,61.7686,61.7764,1963.0
2016-03-04 12:30:00,78.96,78.96,78.95,78.95,2900.0,61.7764,61.7764,61.7686,61.7686,2900.0
2016-03-04 12:35:00,78.96,78.96,78.95,78.95,1760.0,61.7764,61.7764,61.7686,61.7686,1760.0
2016-03-04 12:40:00,78.96,78.96,78.94,78.95,10340.0,61.7764,61.7764,61.7607,61.7686,10340.0
2016-03-04 12:45:00,78.96,78.97,78.95,78.95,1010.0,61.7764,61.7842,61.7686,61.7686,1010.0
2016-03-04 12:50:00,78.96,78.96,78.95,78.96,4654.0,61.7764,61.7764,61.7686,61.7764,4654.0
2016-03-04 12:55:00,78.96,78.96,78.95,78.96,627.0,61.7764,61.7764,61.7686,61.7764,627.0
2016-03-04 13:00:00,78.96,78.97,78.95,78.95,1884.0,61.7764,61.7842,61.7686,61.7686,1884.0
2016-03-04 13:05:00,78.97,78.97,78.95,78.95,3654.0,61.7842,61.7842,61.7686,61.7686,3654.0
2016-03-04 13:10:00,78.95,78.95,78.94,78.95,3453.0,61.7686,61.7686,61.7607,61.7686,3453.0
2016-03-04 13:15:00,78.95,78.96,78.95,78.95,9616.0,61.7686,61.7764,61.7686,61.7686,9616.0
2016-03-04 13:20:00,78.95,78.96,78.94,78.94,11543.0,61.7686,61.7764,61.7607,61.7607,11543.0
2016-03-04 13:25:00,78.94,78.96,78.94,78.95,26967.0,61.7607,61.7764,61.7607,61.7686,26967.0
2016-03-04 13:30:00,78.95,78.96,78.95,78.95,1937.0,61.7686,61.7764,61.7686,61.7686,1937.0
2016-03-04 13:35:00,78.96,78.96,78.95,78.95,14605.0,61.7764,61.7764,61.7686,61.7686,14605.0
2016-03-04 13:40:00,78.95,78.96,78.95,78.96,11107.0,61.7686,61.7764,61.7686,61.7764,11107.0
2016-03-04 13:45:00,78.96,78.97,78.94,78.94,19004.0,61.7764,61.7842,61.7607,61.7607,19004.0
2016-03-04 13:50:00,78.95,78.98,78.95,78.96,19881.0,61.7686,61.792,61.7686,61.7764,19881.0
2016-03-04 13:55:00,78.95,78.98,78.95,78.98,53976.0,61.7686,61.792,61.7686,61.792,53976.0
2016-03-04 14:00:00,78.97,78.99,78.96,78.99,23788.0,61.7842,61.7999,61.7764,61.7999,23788.0
2016-03-04 14:05:00,78.99,79.0,78.97,78.99,37543.0,61.7999,61.8077,61.7842,61.7999,37543.0
2016-03-04 14:10:00,79.0,79.01,78.98,78.98,33490.0,61.8077,61.8155,61.792,61.792,33490.0
2016-03-04 14:15:00,78.99,79.01,78.98,79.01,24121.0,61.7999,61.8155,61.792,61.8155,24121.0
2016-03-04 14:20:00,79.01,79.01,79.0,79.0,7708.0,61.8155,61.8155,61.8077,61.8077,7708.0
2016-03-04 14:25:00,78.99,79.0,78.99,78.99,3495.0,61.7999,61.8077,61.7999,61.7999,3495.0
2016-03-04 14:30:00,79.0,79.01,78.99,79.01,26963.0,61.8077,61.8155,61.7999,61.8155,26963.0
2016-03-04 14:35:00,79.0,79.02,78.99,79.01,23666.0,61.8077,61.8233,61.7999,61.8155,23666.0
2016-03-04 14:40:00,79.02,79.03,79.01,79.02,17421.0,61.8233,61.8312,61.8155,61.8233,17421.0
2016-03-04 14:45:00,79.02,79.03,79.02,79.03,3488.0,61.8233,61.8312,61.8233,61.8312,3488.0
2016-03-04 14:50:00,79.02,79.04,79.02,79.04,10333.0,61.8233,61.839,61.8233,61.839,10333.0
2016-03-04 14:55:00,79.04,79.06,79.03,79.04,10362.0,61.839,61.8546,61.8312,61.839,10362.0
2016-03-04 15:00:00,79.04,79.05,79.03,79.03,7852.0,61.839,61.8468,61.8312,61.8312,7852.0
2016-03-04 15:05:00,79.05,79.05,79.03,79.03,7720.0,61.8468,61.8468,61.8312,61.8312,7720.0
2016-03-04 15:10:00,79.03,79.06,79.03,79.06,178463.0,61.8312,61.8546,61.8312,61.8546,178463.0
2016-03-04 15:15:00,79.04,79.06,79.04,79.06,12523.0,61.839,61.8546,61.839,61.8546,12523.0
2016-03-04 15:20:00,79.05,79.06,79.05,79.06,7303.0,61.8468,61.8546,61.8468,61.8546,7303.0
2016-03-04 15:25:00,79.06,79.06,79.05,79.05,4856.0,61.8546,61.8546,61.8468,61.8468,4856.0
2016-03-04 15:30:00,79.05,79.06,79.05,79.06,18323.0,61.8468,61.8546,61.8468,61.8546,18323.0
2016-03-04 15:35:00,79.06,79.08,79.05,79.07,22464.0,61.8546,61.8703,61.8468,61.8625,22464.0
2016-03-04 15:40:00,79.07,79.07,79.02,79.03,193925.0,61.8625,61.8625,61.8233,61.8312,193925.0
2016-03-04 15:45:00,79.03,79.04,79.01,79.02,26142.0,61.8312,61.839,61.8155,61.8233,26142.0
2016-03-04 15:50:00,79.02,79.03,78.95,78.97,64438.0,61.8233,61.8312,61.7686,61.7842,64438.0
2016-03-04 15:55:00,78.97,78.99,78.95,78.99,59708.0,61.7842,61.7999,61.7686,61.7999,59708.0
2016-03-07 09:30:00,79.01,79.02,78.98,78.98,22921.0,61.8155,61.8233,61.792,61.792,22921.0
2016-03-07 09:35:00,78.98,78.99,78.95,78.95,2734.0,61.792,61.7999,61.7686,61.7686,2734.0
2016-03-07 09:40:00,78.96,78.97,78.95,78.95,4823.0,61.7764,61.7842,61.7686,61.7686,4823.0
2016-03-07 09:45:00,78.96,78.96,78.95,78.95,4867.0,61.7764,61.7764,61.7686,61.7686,4867.0
2016-03-07 09:50:00,78.95,78.96,78.95,78.95,2740.0,61.7686,61.7764,61.7686,61.7686,2740.0
2016-03-07 09:55:00,78.95,78.96,78.95,78.95,2175.0,61.7686,61.7764,61.7686,61.7686,2175.0
2016-03-07 10:00:00,78.96,78.99,78.95,78.99,8911.0,61.7764,61.7999,61.7686,61.7999,8911.0
2016-03-07 10:05:00,79.0,79.0,78.98,78.99,2710.0,61.8077,61.8077,61.792,61.7999,2710.0
2016-03-07 10:10:00,78.98,78.99,78.98,78.98,996.0,61.792,61.7999,61.792,61.792,996.0
2016-03-07 10:15:00,78.97,78.98,78.96,78.97,2054.0,61.7842,61.792,61.7764,61.7842,2054.0
2016-03-07 10:20:00,78.96,78.97,78.96,78.96,1735.0,61.7764,61.7842,61.7764,61.7764,1735.0
2016-03-07 10:25:00,78.96,78.99,78.96,78.97,161780.0,61.7764,61.7999,61.7764,61.7842,161780.0
2016-03-07 10:30:00,78.99,79.0,78.97,78.97,2773.0,61.7999,61.8077,61.7842,61.7842,2773.0
2016-03-07 10:35:00,78.98,78.99,78.97,78.98,4451.0,61.792,61.7999,61.7842,61.792,4451.0
2016-03-07 10:40:00,78.97,78.98,78.96,78.96,1105.0,61.7842,61.792,61.7764,61.7764,1105.0
2016-03-07 10:45:00,78.96,78.98,78.96,78.96,4481.0,61.7764,61.792,61.7764,61.7764,4481.0
2016-03-07 10:50:00,78.98,79.0,78.98,78.99,4468.0,61.792,61.8077,61.792,61.7999,4468.0
2016-03-07 10:55:00,78.99,78.99,78.97,78.97,6498.0,61.7999,61.7999,61.7842,61.7842,6498.0
2016-03-07 11:00:00,78.97,79.0,78.97,78.99,24257.0,61.7842,61.8077,61.7842,61.7999,24257.0
2016-03-07 11:05:00,78.99,78.99,78.98,78.98,12628.0,61.7999,61.7999,61.792,61.792,12628.0
2016-03-07 11:10:00,78.99,78.99,78.98,78.99,29023.0,61.7999,61.7999,61.792,61.7999,29023.0
2016-03-07 11:15:00,78.99,78.99,78.98,78.99,2706.0,61.7999,61.7999,61.792,61.7999,2706.0
2016-03-07 11:20:00,78.99,78.99,78.98,78.99,9572.0,61.7999,61.7999,61.792,61.7999,9572.0
2016-03-07 11:25:00,78.99,79.01,78.98,78.98,17381.0,61.7999,61.8155,61.792,61.792,17381.0
2016-03-07 11:30:00,78.99,79.0,78.98,78.99,21497.0,61.7999,61.8077,61.792,61.7999,21497.0
2016-03-07 11:35:00,78.98,78.99,78.98,78.99,12205.0,61.792,61.7999,61.792,61.7999,12205.0
2016-03-07 11:40:00,78.99,79.0,78.98,78.99,24273.0,61.7999,61.8077,61.792,61.7999,24273.0
2016-03-07 11:45:00,78.99,79.0,78.98,79.0,3168.0,61.7999,61.8077,61.792,61.8077,3168.0
2016-03-07 11:50:00,78.99,79.0,78.98,78.99,14213.0,61.7999,61.8077,61.792,61.7999,14213.0
2016-03-07 11:55:00,79.0,79.0,78.99,79.0,1564.0,61.8077,61.8077,61.7999,61.8077,1564.0
2016-03-07 12:00:00,78.99,79.0,78.99,78.99,5154.0,61.7999,61.8077,61.7999,61.7999,5154.0
2016-03-07 12:05:00,79.0,79.0,78.98,78.99,2342.0,61.8077,61.8077,61.792,61.7999,2342.0
2016-03-07 12:10:00,78.98,78.99,78.98,78.98,1360.0,61.792,61.7999,61.792,61.792,1360.0
2016-03-07 12:15:00,78.99,78.99,78.98,78.99,7883.0,61.7999,61.7999,61.792,61.7999,7883.0
2016-03-07 12:20:00,78.98,78.99,78.98,78.98,2089.0,61.792,61.7999,61.792,61.792,2089.0
2016-03-07 12:25:00,78.99,78.99,78.98,78.99,1481.0,61.7999,61.7999,61.792,61.7999,1481.0
2016-03-07 12:30:00,78.99,78.99,78.98,78.99,7385.0,61.7999,61.7999,61.792,61.7999,7385.0
2016-03-07 12:35:00,78.98,78.99,78.98,78.99,3740.0,61.792,61.7999,61.792,61.7999,3740.0
2016-03-07 12:40:00,78.98,78.99,78.98,78.98,600.0,61.792,61.7999,61.792,61.792,600.0
2016-03-07 12:45:00,78.99,78.99,78.98,78.98,1776.0,61.7999,61.7999,61.792,61.792,1776.0
2016-03-07 12:50:00,78.99,78.99,78.98,78.99,4595.0,61.7999,61.7999,61.792,61.7999,4595.0
2016-03-07 12:55:00,78.99,78.99,78.98,78.98,763.0,61.7999,61.7999,61.792,61.792,763.0
2016-03-07 13:00:00,78.99,78.99,78.98,78.98,814.0,61.7999,61.7999,61.792,61.792,814.0
2016-03-07 13:05:00,78.98,78.99,78.98,78.99,1746.0,61.792,61.7999,61.792,61.7999,1746.0
2016-03-07 13:10:00,78.99,78.99,78.98,78.98,4841.0,61.7999,61.7999,61.792,61.792,4841.0
2016-03-07 13:15:00,78.98,78.99,78.98,78.99,7711.0,61.792,61.7999,61.792,61.7999,7711.0
2016-03-07 13:20:00,78.98,78.99,78.98,78.99,512.0,61.792,61.7999,61.792,61.7999,512.0
2016-03-07 13:25:00,78.99,78.99,78.98,78.98,2363.0,61.7999,61.7999,61.792,61.792,2363.0
2016-03-07 13:30:00,78.99,78.99,78.98,78.99,6889.0,61.7999,61.7999,61.792,61.7999,6889.0
2016-03-07 13:35:00,78.98,78.99,78.98,78.99,3545.0,61.792,61.7999,61.792,61.7999,3545.0
2016-03-07 13:40:00,78.99,78.99,78.98,78.98,887.0,61.7999,61.7999,61.792,61.792,887.0
2016-03-07 13:45:00,78.98,78.99,78.98,78.99,1262.0,61.792,61.7999,61.792,61.7999,1262.0
2016-03-07 13:50:00,78.98,78.99,78.98,78.99,5893.0,61.792,61.7999,61.792,61.7999,5893.0
2016-03-07 13:55:00,78.99,78.99,78.98,78.98,3180.0,61.7999,61.7999,61.792,61.792,3180.0
2016-03-07 14:00:00,78.98,78.99,78.98,78.99,10838.0,61.792,61.7999,61.792,61.7999,10838.0
2016-03-07 14:05:00,78.98,78.99,78.98,78.99,8182.0,61.792,61.7999,61.792,61.7999,8182.0
2016-03-07 14:10:00,78.98,78.99,78.98,78.98,3425.0,61.792,61.7999,61.792,61.792,3425.0
2016-03-07 14:15:00,78.98,78.99,78.98,78.99,1978.0,61.792,61.7999,61.792,61.7999,1978.0
2016-03-07 14:20:00,78.99,78.99,78.98,78.98,5715.0,61.7999,61.7999,61.792,61.792,5715.0
2016-03-07 14:25:00,78.98,78.99,78.98,78.99,5239.0,61.792,61.7999,61.792,61.7999,5239.0
2016-03-07 14:30:00,78.98,78.99,78.98,78.99,2972.0,61.792,61.7999,61.792,61.7999,2972.0
2016-03-07 14:35:00,78.98,78.99,78.98,78.99,3900.0,61.792,61.7999,61.792,61.7999,3900.0
2016-03-07 14:40:00,78.99,78.99,78.98,78.98,749.0,61.7999,61.7999,61.792,61.792,749.0
2016-03-07 14:45:00,78.99,78.99,78.98,78.99,3131.0,61.7999,61.7999,61.792,61.7999,3131.0
2016-03-07 14:50:00,78.98,78.99,78.98,78.99,10132.0,61.792,61.7999,61.792,61.7999,10132.0
2016-03-07 14:55:00,78.98,78.99,78.98,78.98,27096.0,61.792,61.7999,61.792,61.792,27096.0
2016-03-07 15:00:00,78.98,79.0,78.97,78.98,21745.0,61.792,61.8077,61.7842,61.792,21745.0
2016-03-07 15:05:00,78.98,78.99,78.97,78.98,6627.0,61.792,61.7999,61.7842,61.792,6627.0
2016-03-07 15:10:00,78.97,78.99,78.97,78.98,7360.0,61.7842,61.7999,61.7842,61.792,7360.0
2016-03-07 15:15:00,78.97,78.99,78.97,78.98,8108.0,61.7842,61.7999,61.7842,61.792,8108.0
2016-03-07 15:20:00,78.98,78.99,78.97,78.99,10409.0,61.792,61.7999,61.7842,61.7999,10409.0
2016-03-07 15:25:00,78.99,78.99,78.97,78.98,7183.0,61.7999,61.7999,61.7842,61.792,7183.0
2016-03-07 15:30:00,78.98,78.98,78.97,78.98,1178.0,61.792,61.792,61.7842,61.792,1178.0
2016-03-07 15:35:00,78.97,78.98,78.96,78.97,9467.0,61.7842,61.792,61.7764,61.7842,9467.0
2016-03-07 15:40:00,78.97,78.98,78.96,78.97,8774.0,61.7842,61.792,61.7764,61.7842,8774.0
2016-03-07 15:45:00,78.98,78.98,78.96,78.96,44140.0,61.792,61.792,61.7764,61.7764,44140.0
2016-03-07 15:50:00,78.96,78.96,78.94,78.94,60843.0,61.7764,61.7764,61.7607,61.7607,60843.0
2016-03-07 15:55:00,78.94,78.95,78.92,78.95,64131.0,61.7607,61.7686,61.7451,61.7686,64131.0
2016-03-08 09:30:00,79.0,79.03,78.99,79.02,26905.0,61.8077,61.8312,61.7999,61.8233,26905.0
2016-03-08 09:35:00,79.03,79.04,79.01,79.04,10766.0,61.8312,61.839,61.8155,61.839,10766.0
2016-03-08 09:40:00,79.04,79.05,79.03,79.04,4536.0,61.839,61.8468,61.8312,61.839,4536.0
2016-03-08 09:45:00,79.04,79.04,79.02,79.03,4047.0,61.839,61.839,61.8233,61.8312,4047.0
2016-03-08 09:50:00,79.04,79.04,79.02,79.04,6615.0,61.839,61.839,61.8233,61.839,6615.0
2016-03-08 09:55:00,79.04,79.05,79.03,79.05,4040.0,61.839,61.8468,61.8312,61.8468,4040.0
2016-03-08 10:00:00,79.03,79.05,79.03,79.04,13414.0,61.8312,61.8468,61.8312,61.839,13414.0
2016-03-08 10:05:00,79.04,79.05,79.03,79.05,12459.0,61.839,61.8468,61.8312,61.8468,12459.0
2016-03-08 10:10:00,79.05,79.06,79.04,79.04,2401.0,61.8468,61.8546,61.839,61.839,2401.0
2016-03-08 10:15:00,79.04,79.06,79.04,79.06,1380.0,61.839,61.8546,61.839,61.8546,1380.0
2016-03-08 10:20:00,79.06,79.06,79.04,79.04,4499.0,61.8546,61.8546,61.839,61.839,4499.0
2016-03-08 10:25:00,79.04,79.06,79.04,79.06,3530.0,61.839,61.8546,61.839,61.8546,3530.0
2016-03-08 10:30:00,79.06,79.06,79.04,79.04,2469.0,61.8546,61.8546,61.839,61.839,2469.0
2016-03-08 10:35:00,79.05,79.06,79.04,79.05,2909.0,61.8468,61.8546,61.839,61.8468,2909.0
2016-03-08 10:40:00,79.05,79.06,79.05,79.06,703.0,61.8468,61.8546,61.8468,61.8546,703.0
2016-03-08 10:45:00,79.05,79.06,79.05,79.06,3975.0,61.8468,61.8546,61.8468,61.8546,3975.0
2016-03-08 10:50:00,79.05,79.06,79.05,79.06,19591.0,61.8468,61.8546,61.8468,61.8546,19591.0
2016-03-08 10:55:00,79.06,79.06,79.05,79.06,1362.0,61.8546,61.8546,61.8468,61.8546,1362.0
2016-03-08 11:00:00,79.06,79.07,79.05,79.06,2273.0,61.8546,61.8625,61.8468,61.8546,2273.0
2016-03-08 11:05:00,79.06,79.07,79.03,79.04,28453.0,61.8546,61.8625,61.8312,61.839,28453.0
2016-03-08 11:10:00,79.04,79.05,79.02,79.03,17801.0,61.839,61.8468,61.8233,61.8312,17801.0
2016-03-08 11:15:00,79.04,79.05,79.03,79.05,8477.0,61.839,61.8468,61.8312,61.8468,8477.0
2016-03-08 11:20:00,79.05,79.05,79.04,79.05,1868.0,61.8468,61.8468,61.839,61.8468,1868.0
2016-03-08 11:25:00,79.04,79.04,79.02,79.04,25620.0,61.839,61.839,61.8233,61.839,25620.0
2016-03-08 11:30:00,79.04,79.04,79.03,79.03,2780.0,61.839,61.839,61.8312,61.8312,2780.0
2016-03-08 11:35:00,79.04,79.04,79.03,79.03,1794.0,61.839,61.839,61.8312,61.8312,1794.0
2016-03-08 11:40:00,79.04,79.04,79.03,79.03,3612.0,61.839,61.839,61.8312,61.8312,3612.0
2016-03-08 11:45:00,79.04,79.04,79.03,79.04,1701.0,61.839,61.839,61.8312,61.839,1701.0
2016-03-08 11:50:00,79.04,79.04,79.03,79.03,401.0,61.839,61.839,61.8312,61.8312,401.0
2016-03-08 11:55:00,79.03,79.04,79.03,79.04,2938.0,61.8312,61.839,61.8312,61.839,2938.0
2016-03-08 12:00:00,79.03,79.03,79.02,79.02,2373.0,61.8312,61.8312,61.8233,61.8233,2373.0
2016-03-08 12:05:00,79.03,79.05,79.02,79.04,12741.0,61.8312,61.8468,61.8233,61.839,12741.0
2016-03-08 12:10:00,79.04,79.04,79.03,79.03,7243.0,61.839,61.839,61.8312,61.8312,7243.0
2016-03-08 12:15:00,79.04,79.04,79.03,79.04,1488.0,61.839,61.839,61.8312,61.839,1488.0
2016-03-08 12:20:00,79.03,79.04,79.03,79.03,1108.0,61.8312,61.839,61.8312,61.8312,1108.0
2016-03-08 12:25:00,79.03,79.04,79.02,79.03,2571.0,61.8312,61.839,61.8233,61.8312,2571.0
2016-03-08 12:30:00,79.04,79.04,79.02,79.03,2327.0,61.839,61.839,61.8233,61.8312,2327.0
2016-03-08 12:35:00,79.02,79.03,79.02,79.03,1506.0,61.8233,61.8312,61.8233,61.8312,1506.0
2016-03-08 12:40:00,79.03,79.04,79.02,79.04,6949.0,61.8312,61.839,61.8233,61.839,6949.0
2016-03-08 12:45:00,79.04,79.04,79.02,79.02,2822.0,61.839,61.839,61.8233,61.8233,2822.0
2016-03-08 12:50:00,79.02,79.02,79.01,79.02,8772.0,61.8233,61.8233,61.8155,61.8233,8772.0
2016-03-08 12:55:00,79.02,79.02,79.02,79.02,0.0,61.8233,61.8233,61.8233,61.8233,0.0
2016-03-08 13:00:00,79.03,79.03,79.02,79.02,3207.0,61.8312,61.8312,61.8233,61.8233,3207.0
2016-03-08 13:05:00,79.03,79.03,79.02,79.02,2979.0,61.8312,61.8312,61.8233,61.8233,2979.0
2016-03-08 13:10:00,79.02,79.03,79.01,79.02,1636.0,61.8233,61.8312,61.8155,61.8233,1636.0
2016-03-08 13:15:00,79.01,79.03,79.01,79.03,2313.0,61.8155,61.8312,61.8155,61.8312,2313.0
2016-03-08 13:20:00,79.03,79.03,79.01,79.03,8638.0,61.8312,61.8312,61.8155,61.8312,8638.0
2016-03-08 13:25:00,79.03,79.03,79.02,79.02,490.0,61.8312,61.8312,61.8233,61.8233,490.0
2016-03-08 13:30:00,79.03,79.03,79.02,79.02,1737.0,61.8312,61.8312,61.8233,61.8233,1737.0
2016-03-08 13:35:00,79.02,79.03,79.01,79.03,7097.0,61.8233,61.8312,61.8155,61.8312,7097.0
2016-03-08 13:40:00,79.03,79.03,79.02,79.03,3430.0,61.8312,61.8312,61.8233,61.8312,3430.0
2016-03-08 13:45:00,79.03,79.03,79.02,79.03,3391.0,61.8312,61.8312,61.8233,61.8312,3391.0
2016-03-08 13:50:00,79.03,79.04,79.02,79.03,9287.0,61.8312,61.839,61.8233,61.8312,9287.0
2016-03-08 13:55:00,79.03,79.03,79.02,79.03,2147.0,61.8312,61.8312,61.8233,61.8312,2147.0
2016-03-08 14:00:00,79.03,79.03,79.01,79.03,6177.0,61.8312,61.8312,61.8155,61.8312,6177.0
2016-03-08 14:05:00,79.02,79.03,79.02,79.02,4076.0,61.8233,61.8312,61.8233,61.8233,4076.0
2016-03-08 14:10:00,79.03,79.03,79.02,79.02,1615.0,61.8312,61.8312,61.8233,61.8233,1615.0
2016-03-08 14:15:00,79.03,79.03,79.02,79.02,540.0,61.8312,61.8312,61.8233,61.8233,540.0
2016-03-08 14:20:00,79.03,79.03,79.02,79.02,5152.0,61.8312,61.8312,61.8233,61.8233,5152.0
2016-03-08 14:25:00,79.03,79.03,79.02,79.02,3186.0,61.8312,61.8312,61.8233,61.8233,3186.0
2016-03-08 14:30:00,79.03,79.03,79.01,79.02,3033.0,61.8312,61.8312,61.8155,61.8233,3033.0
2016-03-08 14:35:00,79.03,79.03,79.02,79.03,3782.0,61.8312,61.8312,61.8233,61.8312,3782.0
2016-03-08 14:40:00,79.02,79.03,79.02,79.03,2899.0,61.8233,61.8312,61.8233,61.8312,2899.0
2016-03-08 14:45:00,79.03,79.04,79.02,79.03,23239.0,61.8312,61.839,61.8233,61.8312,23239.0
2016-03-08 14:50:00,79.02,79.04,79.02,79.03,22920.0,61.8233,61.839,61.8233,61.8312,22920.0
2016-03-08 14:55:00,79.03,79.03,79.02,79.03,8911.0,61.8312,61.8312,61.8233,61.8312,8911.0
2016-03-08 15:00:00,79.03,79.03,79.02,79.03,341.0,61.8312,61.8312,61.8233,61.8312,341.0
2016-03-08 15:05:00,79.02,79.04,79.02,79.03,6210.0,61.8233,61.839,61.8233,61.8312,6210.0
2016-03-08 15:10:00,79.03,79.04,79.02,79.02,24095.0,61.8312,61.839,61.8233,61.8233,24095.0
2016-03-08 15:15:00,79.03,79.03,79.02,79.03,7368.0,61.8312,61.8312,61.8233,61.8312,7368.0
2016-03-08 15:20:00,79.02,79.04,79.02,79.03,16459.0,61.8233,61.839,61.8233,61.8312,16459.0
2016-03-08 15:25:00,79.02,79.03,79.02,79.03,1336.0,61.8233,61.8312,61.8233,61.8312,1336.0
2016-03-08 15:30:00,79.03,79.03,79.02,79.02,4108.0,61.8312,61.8312,61.8233,61.8233,4108.0
2016-03-08 15:35:00,79.02,79.04,79.02,79.04,12824.0,61.8233,61.839,61.8233,61.839,12824.0
2016-03-08 15:40:00,79.03,79.04,79.03,79.04,9876.0,61.8312,61.839,61.8312,61.839,9876.0
2016-03-08 15:45:00,79.03,79.03,79.02,79.03,33173.0,61.8312,61.8312,61.8233,61.8312,33173.0
2016-03-08 15:50:00,79.03,79.03,79.02,79.03,5961.0,61.8312,61.8312,61.8233,61.8312,5961.0
2016-03-08 15:55:00,79.03,79.04,79.01,79.01,58457.0,61.8312,61.839,61.8155,61.8155,58457.0
2016-03-09 09:30:00,79.02,79.04,79.01,79.03,23974.0,61.8233,61.839,61.8155,61.8312,23974.0
2016-03-09 09:35:00,79.03,79.03,79.02,79.03,813.0,61.8312,61.8312,61.8233,61.8312,813.0
2016-03-09 09:40:00,79.04,79.04,79.03,79.04,630.0,61.839,61.839,61.8312,61.839,630.0
2016-03-09 09:45:00,79.04,79.05,79.02,79.03,5484.0,61.839,61.8468,61.8233,61.8312,5484.0
2016-03-09 09:50:00,79.03,79.05,79.03,79.04,3967.0,61.8312,61.8468,61.8312,61.839,3967.0
2016-03-09 09:55:00,79.03,79.04,79.02,79.03,3812.0,61.8312,61.839,61.8233,61.8312,3812.0
2016-03-09 10:00:00,79.04,79.05,79.04,79.05,7692.0,61.839,61.8468,61.839,61.8468,7692.0
2016-03-09 10:05:00,79.04,79.06,79.03,79.04,3291.0,61.839,61.8546,61.8312,61.839,3291.0
2016-03-09 10:10:00,79.04,79.06,79.04,79.06,1814.0,61.839,61.8546,61.839,61.8546,1814.0
2016-03-09 10:15:00,79.05,79.06,79.04,79.05,1433.0,61.8468,61.8546,61.839,61.8468,1433.0
2016-03-09 10:20:00,79.05,79.05,79.04,79.05,254.0,61.8468,61.8468,61.839,61.8468,254.0
2016-03-09 10:25:00,79.05,79.05,79.04,79.04,1030.0,61.8468,61.8468,61.839,61.839,1030.0
2016-03-09 10:30:00,79.04,79.05,79.03,79.05,6805.0,61.839,61.8468,61.8312,61.8468,6805.0
2016-03-09 10:35:00,79.04,79.05,79.01,79.01,8492.0,61.839,61.8468,61.8155,61.8155,8492.0
2016-03-09 10:40:00,79.02,79.02,79.01,79.02,1058.0,61.8233,61.8233,61.8155,61.8233,1058.0
2016-03-09 10:45:00,79.02,79.02,79.01,79.01,2480.0,61.8233,61.8233,61.8155,61.8155,2480.0
2016-03-09 10:50:00,79.02,79.03,79.01,79.02,34368.0,61.8233,61.8312,61.8155,61.8233,34368.0
2016-03-09 10:55:00,79.02,79.03,79.02,79.03,2821.0,61.8233,61.8312,61.8233,61.8312,2821.0
2016-03-09 11:00:00,79.03,79.05,79.02,79.04,7609.0,61.8312,61.8468,61.8233,61.839,7609.0
2016-03-09 11:05:00,79.04,79.05,79.03,79.04,2600.0,61.839,61.8468,61.8312,61.839,2600.0
2016-03-09 11:10:00,79.04,79.05,79.03,79.04,72974.0,61.839,61.8468,61.8312,61.839,72974.0
2016-03-09 11:15:00,79.04,79.04,79.03,79.04,4094.0,61.839,61.839,61.8312,61.839,4094.0
2016-03-09 11:20:00,79.02,79.03,79.02,79.02,1387.0,61.8233,61.8312,61.8233,61.8233,1387.0
2016-03-09 11:25:00,79.02,79.03,79.02,79.03,9760.0,61.8233,61.8312,61.8233,61.8312,9760.0
2016-03-09 11:30:00,79.03,79.03,79.02,79.03,10539.0,61.8312,61.8312,61.8233,61.8312,10539.0
2016-03-09 11:35:00,79.03,79.04,79.02,79.03,30859.0,61.8312,61.839,61.8233,61.8312,30859.0
2016-03-09 11:40:00,79.03,79.03,79.02,79.02,1153.0,61.8312,61.8312,61.8233,61.8233,1153.0
2016-03-09 11:45:00,79.03,79.04,79.02,79.02,2248.0,61.8312,61.839,61.8233,61.8233,2248.0
2016-03-09 11:50:00,79.02,79.04,79.01,79.04,25039.0,61.8233,61.839,61.8155,61.839,25039.0
2016-03-09 11:55:00,79.04,79.04,79.03,79.03,2137.0,61.839,61.839,61.8312,61.8312,2137.0
2016-03-09 12:00:00,79.03,79.04,79.03,79.03,7526.0,61.8312,61.839,61.8312,61.8312,7526.0
2016-03-09 12:05:00,79.03,79.03,79.02,79.03,9357.0,61.8312,61.8312,61.8233,61.8312,9357.0
2016-03-09 12:10:00,79.02,79.03,79.02,79.02,740.0,61.8233,61.8312,61.8233,61.8233,740.0
2016-03-09 12:15:00,79.03,79.03,79.02,79.02,2657.0,61.8312,61.8312,61.8233,61.8233,2657.0
2016-03-09 12:20:00,79.02,79.03,79.02,79.03,3135.0,61.8233,61.8312,61.8233,61.8312,3135.0
2016-03-09 12:25:00,79.03,79.03,79.02,79.03,4989.0,61.8312,61.8312,61.8233,61.8312,4989.0
2016-03-09 12:30:00,79.02,79.03,79.02,79.03,636.0,61.8233,61.8312,61.8233,61.8312,636.0
2016-03-09 12:35:00,79.02,79.03,79.02,79.03,1429.0,61.8233,61.8312,61.8233,61.8312,1429.0
2016-03-09 12:40:00,79.03,79.03,79.02,79.03,1407.0,61.8312,61.8312,61.8233,61.8312,1407.0
2016-03-09 12:45:00,79.03,79.03,79.02,79.03,10889.0,61.8312,61.8312,61.8233,61.8312,10889.0
2016-03-09 12:50:00,79.03,79.03,79.02,79.02,7943.0,61.8312,61.8312,61.8233,61.8233,7943.0
2016-03-09 12:55:00,79.02,79.02,79.01,79.02,1668.0,61.8233,61.8233,61.8155,61.8233,1668.0
2016-03-09 13:00:00,79.02,79.02,79.01,79.01,525.0,61.8233,61.8233,61.8155,61.8155,525.0
2016-03-09 13:05:00,79.01,79.02,79.01,79.02,2866.0,61.8155,61.8233,61.8155,61.8233,2866.0
2016-03-09 13:10:00,79.02,79.02,79.01,79.02,1903.0,61.8233,61.8233,61.8155,61.8233,1903.0
2016-03-09 13:15:00,79.02,79.02,79.01,79.02,1975.0,61.8233,61.8233,61.8155,61.8233,1975.0
2016-03-09 13:20:00,79.01,79.02,79.01,79.02,2000.0,61.8155,61.8233,61.8155,61.8233,2000.0
2016-03-09 13:25:00,79.02,79.02,79.01,79.02,298.0,61.8233,61.8233,61.8155,61.8233,298.0
2016-03-09 13:30:00,79.01,79.02,79.01,79.01,3539.0,61.8155,61.8233,61.8155,61.8155,3539.0
2016-03-09 13:35:00,79.02,79.02,79.01,79.02,2962.0,61.8233,61.8233,61.8155,61.8233,2962.0
2016-03-09 13:40:00,79.01,79.02,79.01,79.01,1931.0,61.8155,61.8233,61.8155,61.8155,1931.0
2016-03-09 13:45:00,79.01,79.03,79.01,79.03,9614.0,61.8155,61.8312,61.8155,61.8312,9614.0
2016-03-09 13:50:00,79.01,79.02,79.01,79.02,1911.0,61.8155,61.8233,61.8155,61.8233,1911.0
2016-03-09 13:55:00,79.02,79.02,79.01,79.02,3074.0,61.8233,61.8233,61.8155,61.8233,3074.0
2016-03-09 14:00:00,79.02,79.02,79.01,79.01,5444.0,61.8233,61.8233,61.8155,61.8155,5444.0
2016-03-09 14:05:00,79.01,79.02,79.01,79.02,2948.0,61.8155,61.8233,61.8155,61.8233,2948.0
2016-03-09 14:10:00,79.02,79.03,79.01,79.03,42019.0,61.8233,61.8312,61.8155,61.8312,42019.0
2016-03-09 14:15:00,79.03,79.03,79.02,79.03,3348.0,61.8312,61.8312,61.8233,61.8312,3348.0
2016-03-09 14:20:00,79.02,79.03,79.02,79.03,9003.0,61.8233,61.8312,61.8233,61.8312,9003.0
2016-03-09 14:25:00,79.03,79.03,79.02,79.03,17897.0,61.8312,61.8312,61.8233,61.8312,17897.0
2016-03-09 14:30:00,79.03,79.04,79.02,79.04,10745.0,61.8312,61.839,61.8233,61.839,10745.0
2016-03-09 14:35:00,79.03,79.04,79.03,79.04,4213.0,61.8312,61.839,61.8312,61.839,4213.0
2016-03-09 14:40:00,79.04,79.04,79.03,79.04,7691.0,61.839,61.839,61.8312,61.839,7691.0
2016-03-09 14:45:00,79.04,79.04,79.03,79.04,3488.0,61.839,61.839,61.8312,61.839,3488.0
2016-03-09 14:50:00,79.04,79.04,79.03,79.04,5615.0,61.839,61.839,61.8312,61.839,5615.0
2016-03-09 14:55:00,79.04,79.04,79.03,79.03,4291.0,61.839,61.839,61.8312,61.8312,4291.0
2016-03-09 15:00:00,79.04,79.04,79.03,79.04,3330.0,61.839,61.839,61.8312,61.839,3330.0
2016-03-09 15:05:00,79.04,79.04,79.03,79.04,22727.0,61.839,61.839,61.8312,61.839,22727.0
2016-03-09 15:10:00,79.04,79.05,79.03,79.04,10412.0,61.839,61.8468,61.8312,61.839,10412.0
2016-03-09 15:15:00,79.05,79.05,79.04,79.04,8948.0,61.8468,61.8468,61.839,61.839,8948.0
2016-03-09 15:20:00,79.05,79.06,79.04,79.04,12260.0,61.8468,61.8546,61.839,61.839,12260.0
2016-03-09 15:25:00,79.05,79.06,79.04,79.06,11046.0,61.8468,61.8546,61.839,61.8546,11046.0
2016-03-09 15:30:00,79.06,79.06,79.05,79.05,5820.0,61.8546,61.8546,61.8468,61.8468,5820.0
2016-03-09 15:35:00,79.05,79.07,79.05,79.06,29676.0,61.8468,61.8625,61.8468,61.8546,29676.0
2016-03-09 15:40:00,79.07,79.07,79.05,79.05,13531.0,61.8625,61.8625,61.8468,61.8468,13531.0
2016-03-09 15:45:00,79.06,79.06,79.05,79.06,8347.0,61.8546,61.8546,61.8468,61.8546,8347.0
2016-03-09 15:50:00,79.05,79.06,79.05,79.06,4188.0,61.8468,61.8546,61.8468,61.8546,4188.0
2016-03-09 15:55:00,79.06,79.07,79.05,79.06,15727.0,61.8546,61.8625,61.8468,61.8546,15727.0
2016-03-10 09:30:00,79.09,79.1,79.04,79.08,19462.0,61.8781,61.8859,61.839,61.8703,19462.0
2016-03-10 09:35:00,79.08,79.09,79.05,79.06,4594.0,61.8703,61.8781,61.8468,61.8546,4594.0
2016-03-10 09:40:00,79.07,79.1,79.06,79.09,3692.0,61.8625,61.8859,61.8546,61.8781,3692.0
2016-03-10 09:45:00,79.09,79.09,79.08,79.09,1851.0,61.8781,61.8781,61.8703,61.8781,1851.0
2016-03-10 09:50:00,79.08,79.1,79.08,79.09,2460.0,61.8703,61.8859,61.8703,61.8781,2460.0
2016-03-10 09:55:00,79.09,79.09,79.08,79.08,2061.0,61.8781,61.8781,61.8703,61.8703,2061.0
2016-03-10 10:00:00,79.09,79.09,79.07,79.09,3835.0,61.8781,61.8781,61.8625,61.8781,3835.0
2016-03-10 10:05:00,79.07,79.09,79.07,79.08,4968.0,61.8625,61.8781,61.8625,61.8703,4968.0
2016-03-10 10:10:00,79.08,79.1,79.07,79.09,3613.0,61.8703,61.8859,61.8625,61.8781,3613.0
2016-03-10 10:15:00,79.1,79.1,79.08,79.09,1252.0,61.8859,61.8859,61.8703,61.8781,1252.0
2016-03-10 10:20:00,79.08,79.1,79.08,79.09,1237.0,61.8703,61.8859,61.8703,61.8781,1237.0
2016-03-10 10:25:00,79.1,79.1,79.08,79.08,6662.0,61.8859,61.8859,61.8703,61.8703,6662.0
2016-03-10 10:30:00,79.09,79.1,79.09,79.1,3935.0,61.8781,61.8859,61.8781,61.8859,3935.0
2016-03-10 10:35:00,79.1,79.1,79.08,79.09,1663.0,61.8859,61.8859,61.8703,61.8781,1663.0
2016-03-10 10:40:00,79.09,79.1,79.09,79.09,2176.0,61.8781,61.8859,61.8781,61.8781,2176.0
2016-03-10 10:45:00,79.09,79.1,79.04,79.09,31811.0,61.8781,61.8859,61.839,61.8781,31811.0
2016-03-10 10:50:00,79.08,79.09,79.05,79.07,14077.0,61.8703,61.8781,61.8468,61.8625,14077.0
2016-03-10 10:55:00,79.07,79.07,79.05,79.05,10065.0,61.8625,61.8625,61.8468,61.8468,10065.0
2016-03-10 11:00:00,79.07,79.07,79.06,79.07,5620.0,61.8625,61.8625,61.8546,61.8625,5620.0
2016-03-10 11:05:00,79.05,79.07,79.02,79.03,22763.0,61.8468,61.8625,61.8233,61.8312,22763.0
2016-03-10 11:10:00,79.01,79.05,79.01,79.04,12474.0,61.8155,61.8468,61.8155,61.839,12474.0
2016-03-10 11:15:00,79.06,79.07,79.04,79.07,6248.0,61.8546,61.8625,61.839,61.8625,6248.0
2016-03-10 11:20:00,79.08,79.08,79.07,79.08,6857.0,61.8703,61.8703,61.8625,61.8703,6857.0
2016-03-10 11:25:00,79.07,79.08,79.07,79.08,3574.0,61.8625,61.8703,61.8625,61.8703,3574.0
2016-03-10 11:30:00,79.07,79.08,79.05,79.08,20069.0,61.8625,61.8703,61.8468,61.8703,20069.0
2016-03-10 11:35:00,79.06,79.07,79.05,79.06,3215.0,61.8546,61.8625,61.8468,61.8546,3215.0
2016-03-10 11:40:00,79.06,79.08,79.05,79.08,14256.0,61.8546,61.8703,61.8468,61.8703,14256.0
2016-03-10 11:45:00,79.07,79.09,79.07,79.08,10859.0,61.8625,61.8781,61.8625,61.8703,10859.0
2016-03-10 11:50:00,79.07,79.08,79.07,79.08,3241.0,61.8625,61.8703,61.8625,61.8703,3241.0
2016-03-10 11:55:00,79.08,79.08,79.06,79.06,3092.0,61.8703,61.8703,61.8546,61.8546,3092.0
2016-03-10 12:00:00,79.06,79.06,79.05,79.06,2163.0,61.8546,61.8546,61.8468,61.8546,2163.0
2016-03-10 12:05:00,79.06,79.07,79.02,79.04,29797.0,61.8546,61.8625,61.8233,61.839,29797.0
2016-03-10 12:10:00,79.05,79.06,79.03,79.06,21333.0,61.8468,61.8546,61.8312,61.8546,21333.0
2016-03-10 12:15:00,79.06,79.06,79.05,79.06,2187.0,61.8546,61.8546,61.8468,61.8546,2187.0
2016-03-10 12:20:00,79.06,79.06,79.05,79.06,1128.0,61.8546,61.8546,61.8468,61.8546,1128.0
2016-03-10 12:25:00,79.06,79.06,79.05,79.06,4234.0,61.8546,61.8546,61.8468,61.8546,4234.0
2016-03-10 12:30:00,79.06,79.06,79.05,79.06,4514.0,61.8546,61.8546,61.8468,61.8546,4514.0
2016-03-10 12:35:00,79.05,79.06,79.05,79.06,4000.0,61.8468,61.8546,61.8468,61.8546,4000.0
2016-03-10 12:40:00,79.06,79.07,79.05,79.07,3059.0,61.8546,61.8625,61.8468,61.8625,3059.0
2016-03-10 12:45:00,79.06,79.08,79.06,79.08,4926.0,61.8546,61.8703,61.8546,61.8703,4926.0
2016-03-10 12:50:00,79.08,79.1,79.07,79.1,6033.0,61.8703,61.8859,61.8625,61.8859,6033.0
2016-03-10 12:55:00,79.09,79.1,79.08,79.1,11029.0,61.8781,61.8859,61.8703,61.8859,11029.0
2016-03-10 13:00:00,79.1,79.1,79.08,79.08,6042.0,61.8859,61.8859,61.8703,61.8703,6042.0
2016-03-10 13:05:00,79.1,79.1,79.09,79.1,13466.0,61.8859,61.8859,61.8781,61.8859,13466.0
2016-03-10 13:10:00,79.09,79.1,79.09,79.09,7605.0,61.8781,61.8859,61.8781,61.8781,7605.0
2016-03-10 13:15:00,79.1,79.11,79.09,79.11,2612.0,61.8859,61.8937,61.8781,61.8937,2612.0
2016-03-10 13:20:00,79.1,79.11,79.09,79.11,5161.0,61.8859,61.8937,61.8781,61.8937,5161.0
2016-03-10 13:25:00,79.1,79.11,79.1,79.1,2774.0,61.8859,61.8937,61.8859,61.8859,2774.0
2016-03-10 13:30:00,79.11,79.11,79.07,79.08,23508.0,61.8937,61.8937,61.8625,61.8703,23508.0
2016-03-10 13:35:00,79.08,79.09,79.07,79.09,14577.0,61.8703,61.8781,61.8625,61.8781,14577.0
2016-03-10 13:40:00,79.08,79.1,79.07,79.1,18661.0,61.8703,61.8859,61.8625,61.8859,18661.0
2016-03-10 13:45:00,79.09,79.1,79.09,79.09,11429.0,61.8781,61.8859,61.8781,61.8781,11429.0
2016-03-10 13:50:00,79.09,79.1,79.08,79.1,14974.0,61.8781,61.8859,61.8703,61.8859,14974.0
2016-03-10 13:55:00,79.09,79.11,79.08,79.1,7875.0,61.8781,61.8937,61.8703,61.8859,7875.0
2016-03-10 14:00:00,79.1,79.11,79.1,79.11,3492.0,61.8859,61.8937,61.8859,61.8937,3492.0
2016-03-10 14:05:00,79.11,79.13,79.1,79.13,8100.0,61.8937,61.9094,61.8859,61.9094,8100.0
2016-03-10 14:10:00,79.12,79.13,79.1,79.12,6146.0,61.9016,61.9094,61.8859,61.9016,6146.0
2016-03-10 14:15:00,79.13,79.14,79.11,79.12,17505.0,61.9094,61.9172,61.8937,61.9016,17505.0
2016-03-10 14:20:00,79.13,79.13,79.12,79.13,4465.0,61.9094,61.9094,61.9016,61.9094,4465.0
2016-03-10 14:25:00,79.12,79.14,79.1,79.12,8223.0,61.9016,61.9172,61.8859,61.9016,8223.0
2016-03-10 14:30:00,79.13,79.16,79.12,79.15,5591.0,61.9094,61.9329,61.9016,61.925,5591.0
2016-03-10 14:35:00,79.17,79.17,79.14,79.14,4056.0,61.9407,61.9407,61.9172,61.9172,4056.0
2016-03-10 14:40:00,79.15,79.16,79.14,79.15,1218.0,61.925,61.9329,61.9172,61.925,1218.0
2016-03-10 14:45:00,79.14,79.16,79.13,79.14,2521.0,61.9172,61.9329,61.9094,61.9172,2521.0
2016-03-10 14:50:00,79.15,79.17,79.13,79.15,10994.0,61.925,61.9407,61.9094,61.925,10994.0
2016-03-10 14:55:00,79.15,79.16,79.12,79.12,21172.0,61.925,61.9329,61.9016,61.9016,21172.0
2016-03-10 15:00:00,79.12,79.13,79.09,79.1,13382.0,61.9016,61.9094,61.8781,61.8859,13382.0
2016-03-10 15:05:00,79.1,79.12,79.1,79.11,15205.0,61.8859,61.9016,61.8859,61.8937,15205.0
2016-03-10 15:10:00,79.11,79.12,79.1,79.11,4832.0,61.8937,61.9016,61.8859,61.8937,4832.0
2016-03-10 15:15:00,79.11,79.11,79.1,79.11,4610.0,61.8937,61.8937,61.8859,61.8937,4610.0
2016-03-10 15:20:00,79.12,79.12,79.11,79.12,21452.0,61.9016,61.9016,61.8937,61.9016,21452.0
2016-03-10 15:25:00,79.12,79.13,79.11,79.12,7577.0,61.9016,61.9094,61.8937,61.9016,7577.0
2016-03-10 15:30:00,79.11,79.12,79.1,79.1,8505.0,61.8937,61.9016,61.8859,61.8859,8505.0
2016-03-10 15:35:00,79.09,79.1,79.09,79.09,8309.0,61.8781,61.8859,61.8781,61.8781,8309.0
2016-03-10 15:40:00,79.09,79.1,79.09,79.09,1581.0,61.8781,61.8859,61.8781,61.8781,1581.0
2016-03-10 15:45:00,79.1,79.1,79.09,79.09,2861.0,61.8859,61.8859,61.8781,61.8781,2861.0
2016-03-10 15:50:00,79.09,79.1,79.07,79.08,4215.0,61.8781,61.8859,61.8625,61.8703,4215.0
2016-03-10 15:55:00,79.09,79.09,79.08,79.09,3321.0,61.8781,61.8781,61.8703,61.8781,3321.0
2016-03-11 09:30:00,79.16,79.16,79.09,79.11,7727.0,61.9329,61.9329,61.8781,61.8937,7727.0
2016-03-11 09:35:00,79.1,79.12,79.09,79.11,3103.0,61.8859,61.9016,61.8781,61.8937,3103.0
2016-03-11 09:40:00,79.12,79.13,79.11,79.12,680.0,61.9016,61.9094,61.8937,61.9016,680.0
2016-03-11 09:45:00,79.12,79.12,79.1,79.11,6725.0,61.9016,61.9016,61.8859,61.8937,6725.0
2016-03-11 09:50:00,79.11,79.14,79.11,79.14,5668.0,61.8937,61.9172,61.8937,61.9172,5668.0
2016-03-11 09:55:00,79.13,79.14,79.12,79.13,1584.0,61.9094,61.9172,61.9016,61.9094,1584.0
2016-03-11 10:00:00,79.11,79.15,79.11,79.15,8191.0,61.8937,61.925,61.8937,61.925,8191.0
2016-03-11 10:05:00,79.15,79.16,79.13,79.13,4502.0,61.925,61.9329,61.9094,61.9094,4502.0
2016-03-11 10:10:00,79.14,79.15,79.13,79.15,2036.0,61.9172,61.925,61.9094,61.925,2036.0
2016-03-11 10:15:00,79.15,79.15,79.13,79.14,7775.0,61.925,61.925,61.9094,61.9172,7775.0
2016-03-11 10:20:00,79.14,79.15,79.14,79.14,3950.0,61.9172,61.925,61.9172,61.9172,3950.0
2016-03-11 10:25:00,79.14,79.14,79.13,79.14,2451.0,61.9172,61.9172,61.9094,61.9172,2451.0
2016-03-11 10:30:00,79.14,79.14,79.11,79.12,12139.0,61.9172,61.9172,61.8937,61.9016,12139.0
2016-03-11 10:35:00,79.12,79.13,79.09,79.1,25767.0,61.9016,61.9094,61.8781,61.8859,25767.0
2016-03-11 10:40:00,79.09,79.1,79.09,79.09,3492.0,61.8781,61.8859,61.8781,61.8781,3492.0
2016-03-11 10:45:00,79.1,79.1,79.09,79.1,1054.0,61.8859,61.8859,61.8781,61.8859,1054.0
2016-03-11 10:50:00,79.1,79.1,79.09,79.1,953.0,61.8859,61.8859,61.8781,61.8859,953.0
2016-03-11 10:55:00,79.1,79.1,79.09,79.1,3000.0,61.8859,61.8859,61.8781,61.8859,3000.0
2016-03-11 11:00:00,79.1,79.1,79.09,79.1,5507.0,61.8859,61.8859,61.8781,61.8859,5507.0
2016-03-11 11:05:00,79.1,79.1,79.09,79.09,5468.0,61.8859,61.8859,61.8781,61.8781,5468.0
2016-03-11 11:10:00,79.09,79.1,79.09,79.1,6417.0,61.8781,61.8859,61.8781,61.8859,6417.0
2016-03-11 11:15:00,79.1,79.1,79.09,79.09,1772.0,61.8859,61.8859,61.8781,61.8781,1772.0
2016-03-11 11:20:00,79.1,79.1,79.09,79.1,3671.0,61.8859,61.8859,61.8781,61.8859,3671.0
2016-03-11 11:25:00,79.1,79.1,79.09,79.1,3684.0,61.8859,61.8859,61.8781,61.8859,3684.0
2016-03-11 11:30:00,79.1,79.1,79.09,79.09,4798.0,61.8859,61.8859,61.8781,61.8781,4798.0
2016-03-11 11:35:00,79.1,79.12,79.09,79.11,5401.0,61.8859,61.9016,61.8781,61.8937,5401.0
2016-03-11 11:40:00,79.11,79.11,79.1,79.1,1070.0,61.8937,61.8937,61.8859,61.8859,1070.0
2016-03-11 11:45:00,79.11,79.11,79.1,79.11,1158.0,61.8937,61.8937,61.8859,61.8937,1158.0
2016-03-11 11:50:00,79.1,79.11,79.1,79.11,3366.0,61.8859,61.8937,61.8859,61.8937,3366.0
2016-03-11 11:55:00,79.1,79.14,79.1,79.13,8408.0,61.8859,61.9172,61.8859,61.9094,8408.0
2016-03-11 12:00:00,79.13,79.13,79.12,79.13,678.0,61.9094,61.9094,61.9016,61.9094,678.0
2016-03-11 12:05:00,79.12,79.13,79.12,79.13,1913.0,61.9016,61.9094,61.9016,61.9094,1913.0
2016-03-11 12:10:00,79.13,79.13,79.12,79.13,5579.0,61.9094,61.9094,61.9016,61.9094,5579.0
2016-03-11 12:15:00,79.13,79.14,79.13,79.14,3112.0,61.9094,61.9172,61.9094,61.9172,3112.0
2016-03-11 12:20:00,79.14,79.14,79.13,79.14,1988.0,61.9172,61.9172,61.9094,61.9172,1988.0
2016-03-11 12:25:00,79.14,79.15,79.13,79.15,7092.0,61.9172,61.925,61.9094,61.925,7092.0
2016-03-11 12:30:00,79.15,79.15,79.14,79.15,904.0,61.925,61.925,61.9172,61.925,904.0
2016-03-11 12:35:00,79.15,79.15,79.14,79.15,8298.0,61.925,61.925,61.9172,61.925,8298.0
2016-03-11 12:40:00,79.15,79.15,79.14,79.15,4133.0,61.925,61.925,61.9172,61.925,4133.0
2016-03-11 12:45:00,79.15,79.15,79.14,79.15,1405.0,61.925,61.925,61.9172,61.925,1405.0
2016-03-11 12:50:00,79.15,79.15,79.14,79.15,1660.0,61.925,61.925,61.9172,61.925,1660.0
2016-03-11 12:55:00,79.15,79.15,79.14,79.15,5793.0,61.925,61.925,61.9172,61.925,5793.0
2016-03-11 13:00:00,79.14,79.15,79.14,79.15,8458.0,61.9172,61.925,61.9172,61.925,8458.0
2016-03-11 13:05:00,79.15,79.16,79.15,79.15,3233.0,61.925,61.9329,61.925,61.925,3233.0
2016-03-11 13:10:00,79.16,79.17,79.15,79.16,9586.0,61.9329,61.9407,61.925,61.9329,9586.0
2016-03-11 13:15:00,79.16,79.16,79.15,79.15,1584.0,61.9329,61.9329,61.925,61.925,1584.0
2016-03-11 13:20:00,79.15,79.17,79.15,79.17,3441.0,61.925,61.9407,61.925,61.9407,3441.0
2016-03-11 13:25:00,79.17,79.17,79.15,79.17,8103.0,61.9407,61.9407,61.925,61.9407,8103.0
2016-03-11 13:30:00,79.17,79.17,79.15,79.16,8105.0,61.9407,61.9407,61.925,61.9329,8105.0
2016-03-11 13:35:00,79.16,79.17,79.16,79.17,3544.0,61.9329,61.9407,61.9329,61.9407,3544.0
2016-03-11 13:40:00,79.17,79.17,79.16,79.16,4428.0,61.9407,61.9407,61.9329,61.9329,4428.0
2016-03-11 13:45:00,79.17,79.17,79.16,79.16,1777.0,61.9407,61.9407,61.9329,61.9329,1777.0
2016-03-11 13:50:00,79.16,79.17,79.15,79.16,6339.0,61.9329,61.9407,61.925,61.9329,6339.0
2016-03-11 13:55:00,79.16,79.16,79.15,79.16,17653.0,61.9329,61.9329,61.925,61.9329,17653.0
2016-03-11 14:00:00,79.16,79.16,79.13,79.14,15351.0,61.9329,61.9329,61.9094,61.9172,15351.0
2016-03-11 14:05:00,79.13,79.15,79.13,79.14,13381.0,61.9094,61.925,61.9094,61.9172,13381.0
2016-03-11 14:10:00,79.14,79.17,79.14,79.17,16646.0,61.9172,61.9407,61.9172,61.9407,16646.0
2016-03-11 14:15:00,79.17,79.17,79.16,79.17,2668.0,61.9407,61.9407,61.9329,61.9407,2668.0
2016-03-11 14:20:00,79.17,79.17,79.16,79.17,2271.0,61.9407,61.9407,61.9329,61.9407,2271.0
2016-03-11 14:25:00,79.16,79.17,79.16,79.17,3593.0,61.9329,61.9407,61.9329,61.9407,3593.0
2016-03-11 14:30:00,79.17,79.19,79.16,79.18,22452.0,61.9407,61.9563,61.9329,61.9485,22452.0
2016-03-11 14:35:00,79.18,79.18,79.17,79.17,3229.0,61.9485,61.9485,61.9407,61.9407,3229.0
2016-03-11 14:40:00,79.17,79.18,79.15,79.15,37625.0,61.9407,61.9485,61.925,61.925,37625.0
2016-03-11 14:45:00,79.16,79.16,79.15,79.16,3383.0,61.9329,61.9329,61.925,61.9329,3383.0
2016-03-11 14:50:00,79.16,79.16,79.15,79.16,4502.0,61.9329,61.9329,61.925,61.9329,4502.0
2016-03-11 14:55:00,79.15,79.16,79.15,79.16,1361.0,61.925,61.9329,61.925,61.9329,1361.0
2016-03-11 15:00:00,79.15,79.16,79.15,79.16,15380.0,61.925,61.9329,61.925,61.9329,15380.0
2016-03-11 15:05:00,79.16,79.16,79.15,79.16,32576.0,61.9329,61.9329,61.925,61.9329,32576.0
2016-03-11 15:10:00,79.16,79.16,79.15,79.16,5650.0,61.9329,61.9329,61.925,61.9329,5650.0
2016-03-11 15:15:00,79.15,79.16,79.15,79.16,6005.0,61.925,61.9329,61.925,61.9329,6005.0
2016-03-11 15:20:00,79.16,79.16,79.15,79.15,1804.0,61.9329,61.9329,61.925,61.925,1804.0
2016-03-11 15:25:00,79.16,79.16,79.15,79.16,9201.0,61.9329,61.9329,61.925,61.9329,9201.0
2016-03-11 15:30:00,79.16,79.16,79.15,79.16,6099.0,61.9329,61.9329,61.925,61.9329,6099.0
2016-03-11 15:35:00,79.16,79.16,79.15,79.15,5486.0,61.9329,61.9329,61.925,61.925,5486.0
2016-03-11 15:40:00,79.15,79.16,79.15,79.15,7542.0,61.925,61.9329,61.925,61.925,7542.0
2016-03-11 15:45:00,79.15,79.16,79.14,79.14,43720.0,61.925,61.9329,61.9172,61.9172,43720.0
2016-03-11 15:50:00,79.15,79.16,79.14,79.15,12497.0,61.925,61.9329,61.9172,61.925,12497.0
2016-03-11 15:55:00,79.15,79.15,79.13,79.14,35531.0,61.925,61.925,61.9094,61.9172,35531.0
2016-03-14 09:30:00,79.08,79.12,79.07,79.09,18419.0,61.8703,61.9016,61.8625,61.8781,18419.0
2016-03-14 09:35:00,79.09,79.11,79.09,79.09,2650.0,61.8781,61.8937,61.8781,61.8781,2650.0
2016-03-14 09:40:00,79.1,79.11,79.07,79.11,822.0,61.8859,61.8937,61.8625,61.8937,822.0
2016-03-14 09:45:00,79.11,79.11,79.09,79.1,1718.0,61.8937,61.8937,61.8781,61.8859,1718.0
2016-03-14 09:50:00,79.09,79.11,79.07,79.09,15996.0,61.8781,61.8937,61.8625,61.8781,15996.0
2016-03-14 09:55:00,79.1,79.1,79.09,79.09,2273.0,61.8859,61.8859,61.8781,61.8781,2273.0
2016-03-14 10:00:00,79.09,79.1,79.09,79.09,26722.0,61.8781,61.8859,61.8781,61.8781,26722.0
2016-03-14 10:05:00,79.1,79.1,79.09,79.1,2025.0,61.8859,61.8859,61.8781,61.8859,2025.0
2016-03-14 10:10:00,79.1,79.12,79.09,79.12,5712.0,61.8859,61.9016,61.8781,61.9016,5712.0
2016-03-14 10:15:00,79.11,79.12,79.11,79.12,1428.0,61.8937,61.9016,61.8937,61.9016,1428.0
2016-03-14 10:20:00,79.12,79.13,79.11,79.12,9862.0,61.9016,61.9094,61.8937,61.9016,9862.0
2016-03-14 10:25:00,79.12,79.12,79.11,79.12,2797.0,61.9016,61.9016,61.8937,61.9016,2797.0
2016-03-14 10:30:00,79.12,79.13,79.11,79.13,11661.0,61.9016,61.9094,61.8937,61.9094,11661.0
2016-03-14 10:35:00,79.13,79.13,79.12,79.13,9150.0,61.9094,61.9094,61.9016,61.9094,9150.0
2016-03-14 10:40:00,79.13,79.13,79.12,79.12,9685.0,61.9094,61.9094,61.9016,61.9016,9685.0
2016-03-14 10:45:00,79.13,79.13,79.12,79.13,2614.0,61.9094,61.9094,61.9016,61.9094,2614.0
2016-03-14 10:50:00,79.13,79.14,79.12,79.14,11081.0,61.9094,61.9172,61.9016,61.9172,11081.0
2016-03-14 10:55:00,79.14,79.14,79.13,79.14,3672.0,61.9172,61.9172,61.9094,61.9172,3672.0
2016-03-14 11:00:00,79.14,79.14,79.12,79.14,25834.0,61.9172,61.9172,61.9016,61.9172,25834.0
2016-03-14 11:05:00,79.15,79.16,79.14,79.16,6607.0,61.925,61.9329,61.9172,61.9329,6607.0
2016-03-14 11:10:00,79.16,79.16,79.15,79.16,6857.0,61.9329,61.9329,61.925,61.9329,6857.0
2016-03-14 11:15:00,79.16,79.16,79.15,79.16,2879.0,61.9329,61.9329,61.925,61.9329,2879.0
2016-03-14 11:20:00,79.16,79.16,79.15,79.16,3432.0,61.9329,61.9329,61.925,61.9329,3432.0
2016-03-14 11:25:00,79.16,79.16,79.15,79.16,893.0,61.9329,61.9329,61.925,61.9329,893.0
2016-03-14 11:30:00,79.16,79.16,79.15,79.16,2504.0,61.9329,61.9329,61.925,61.9329,2504.0
2016-03-14 11:35:00,79.15,79.16,79.15,79.16,6053.0,61.925,61.9329,61.925,61.9329,6053.0
2016-03-14 11:40:00,79.15,79.17,79.15,79.16,4091.0,61.925,61.9407,61.925,61.9329,4091.0
2016-03-14 11:45:00,79.17,79.17,79.14,79.15,21073.0,61.9407,61.9407,61.9172,61.925,21073.0
2016-03-14 11:50:00,79.16,79.17,79.15,79.17,3593.0,61.9329,61.9407,61.925,61.9407,3593.0
2016-03-14 11:55:00,79.16,79.17,79.15,79.17,1963.0,61.9329,61.9407,61.925,61.9407,1963.0
2016-03-14 12:00:00,79.17,79.17,79.15,79.16,2434.0,61.9407,61.9407,61.925,61.9329,2434.0
2016-03-14 12:05:00,79.16,79.17,79.15,79.17,3664.0,61.9329,61.9407,61.925,61.9407,3664.0
2016-03-14 12:10:00,79.17,79.17,79.15,79.17,9057.0,61.9407,61.9407,61.925,61.9407,9057.0
2016-03-14 12:15:00,79.17,79.17,79.15,79.17,701.0,61.9407,61.9407,61.925,61.9407,701.0
2016-03-14 12:20:00,79.17,79.17,79.16,79.17,415.0,61.9407,61.9407,61.9329,61.9407,415.0
2016-03-14 12:25:00,79.16,79.17,79.16,79.17,500.0,61.9329,61.9407,61.9329,61.9407,500.0
2016-03-14 12:30:00,79.16,79.17,79.16,79.16,9148.0,61.9329,61.9407,61.9329,61.9329,9148.0
2016-03-14 12:35:00,79.17,79.17,79.16,79.17,4511.0,61.9407,61.9407,61.9329,61.9407,4511.0
2016-03-14 12:40:00,79.17,79.17,79.16,79.16,2580.0,61.9407,61.9407,61.9329,61.9329,2580.0
2016-03-14 12:45:00,79.17,79.17,79.16,79.17,8208.0,61.9407,61.9407,61.9329,61.9407,8208.0
2016-03-14 12:50:00,79.17,79.17,79.16,79.17,2994.0,61.9407,61.9407,61.9329,61.9407,2994.0
2016-03-14 12:55:00,79.17,79.17,79.16,79.17,1330.0,61.9407,61.9407,61.9329,61.9407,1330.0
2016-03-14 13:00:00,79.17,79.17,79.16,79.17,1207.0,61.9407,61.9407,61.9329,61.9407,1207.0
2016-03-14 13:05:00,79.17,79.17,79.16,79.16,3673.0,61.9407,61.9407,61.9329,61.9329,3673.0
2016-03-14 13:10:00,79.17,79.18,79.16,79.18,3792.0,61.9407,61.9485,61.9329,61.9485,3792.0
2016-03-14 13:15:00,79.17,79.17,79.16,79.17,6186.0,61.9407,61.9407,61.9329,61.9407,6186.0
2016-03-14 13:20:00,79.17,79.17,79.16,79.16,3299.0,61.9407,61.9407,61.9329,61.9329,3299.0
2016-03-14 13:25:00,79.17,79.17,79.16,79.17,4387.0,61.9407,61.9407,61.9329,61.9407,4387.0
2016-03-14 13:30:00,79.17,79.17,79.16,79.16,6123.0,61.9407,61.9407,61.9329,61.9329,6123.0
2016-03-14 13:35:00,79.17,79.17,79.16,79.17,5719.0,61.9407,61.9407,61.9329,61.9407,5719.0
2016-03-14 13:40:00,79.17,79.17,79.16,79.17,13012.0,61.9407,61.9407,61.9329,61.9407,13012.0
2016-03-14 13:45:00,79.17,79.17,79.16,79.16,1470.0,61.9407,61.9407,61.9329,61.9329,1470.0
2016-03-14 13:50:00,79.16,79.17,79.16,79.17,11724.0,61.9329,61.9407,61.9329,61.9407,11724.0
2016-03-14 13:55:00,79.17,79.17,79.11,79.14,27714.0,61.9407,61.9407,61.8937,61.9172,27714.0
2016-03-14 14:00:00,79.15,79.17,79.15,79.17,15199.0,61.925,61.9407,61.925,61.9407,15199.0
2016-03-14 14:05:00,79.17,79.17,79.16,79.17,4778.0,61.9407,61.9407,61.9329,61.9407,4778.0
2016-03-14 14:10:00,79.17,79.18,79.16,79.18,3540.0,61.9407,61.9485,61.9329,61.9485,3540.0
2016-03-14 14:15:00,79.18,79.18,79.17,79.18,5376.0,61.9485,61.9485,61.9407,61.9485,5376.0
2016-03-14 14:20:00,79.18,79.18,79.17,79.18,12615.0,61.9485,61.9485,61.9407,61.9485,12615.0
2016-03-14 14:25:00,79.17,79.18,79.17,79.18,7494.0,61.9407,61.9485,61.9407,61.9485,7494.0
2016-03-14 14:30:00,79.18,79.18,79.17,79.18,9039.0,61.9485,61.9485,61.9407,61.9485,9039.0
2016-03-14 14:35:00,79.18,79.18,79.17,79.18,4167.0,61.9485,61.9485,61.9407,61.9485,4167.0
2016-03-14 14:40:00,79.18,79.18,79.17,79.17,2268.0,61.9485,61.9485,61.9407,61.9407,2268.0
2016-03-14 14:45:00,79.17,79.18,79.16,79.17,10785.0,61.9407,61.9485,61.9329,61.9407,10785.0
2016-03-14 14:50:00,79.16,79.17,79.16,79.17,4163.0,61.9329,61.9407,61.9329,61.9407,4163.0
2016-03-14 14:55:00,79.17,79.18,79.16,79.18,5715.0,61.9407,61.9485,61.9329,61.9485,5715.0
2016-03-14 15:00:00,79.18,79.18,79.17,79.18,2668.0,61.9485,61.9485,61.9407,61.9485,2668.0
2016-03-14 15:05:00,79.18,79.18,79.17,79.18,2121.0,61.9485,61.9485,61.9407,61.9485,2121.0
2016-03-14 15:10:00,79.17,79.18,79.16,79.17,11265.0,61.9407,61.9485,61.9329,61.9407,11265.0
2016-03-14 15:15:00,79.16,79.18,79.16,79.18,4854.0,61.9329,61.9485,61.9329,61.9485,4854.0
2016-03-14 15:20:00,79.17,79.18,79.17,79.18,10858.0,61.9407,61.9485,61.9407,61.9485,10858.0
2016-03-14 15:25:00,79.17,79.18,79.17,79.17,8097.0,61.9407,61.9485,61.9407,61.9407,8097.0
2016-03-14 15:30:00,79.17,79.18,79.17,79.18,8430.0,61.9407,61.9485,61.9407,61.9485,8430.0
2016-03-14 15:35:00,79.17,79.17,79.15,79.17,21467.0,61.9407,61.9407,61.925,61.9407,21467.0
2016-03-14 15:40:00,79.18,79.18,79.17,79.17,4981.0,61.9485,61.9485,61.9407,61.9407,4981.0
2016-03-14 15:45:00,79.18,79.19,79.17,79.19,19627.0,61.9485,61.9563,61.9407,61.9563,19627.0
2016-03-14 15:50:00,79.19,79.2,79.17,79.2,19658.0,61.9563,61.9642,61.9407,61.9642,19658.0
2016-03-14 15:55:00,79.2,79.21,79.19,79.2,32467.0,61.9642,61.972,61.9563,61.9642,32467.0
2016-03-15 09:30:00,79.23,79.27,79.19,79.24,28153.0,61.9876,62.0189,61.9563,61.9955,28153.0
2016-03-15 09:35:00,79.22,79.24,79.22,79.23,1158.0,61.9798,61.9955,61.9798,61.9876,1158.0
2016-03-15 09:40:00,79.23,79.24,79.22,79.22,512.0,61.9876,61.9955,61.9798,61.9798,512.0
2016-03-15 09:45:00,79.22,79.23,79.21,79.22,3701.0,61.9798,61.9876,61.972,61.9798,3701.0
2016-03-15 09:50:00,79.22,79.23,79.22,79.23,3046.0,61.9798,61.9876,61.9798,61.9876,3046.0
2016-03-15 09:55:00,79.23,79.25,79.23,79.25,6121.0,61.9876,62.0033,61.9876,62.0033,6121.0
2016-03-15 10:00:00,79.23,79.26,79.23,79.24,2556.0,61.9876,62.0111,61.9876,61.9955,2556.0
2016-03-15 10:05:00,79.24,79.25,79.23,79.23,4881.0,61.9955,62.0033,61.9876,61.9876,4881.0
2016-03-15 10:10:00,79.23,79.24,79.23,79.24,3348.0,61.9876,61.9955,61.9876,61.9955,3348.0
2016-03-15 10:15:00,79.23,79.24,79.23,79.23,1599.0,61.9876,61.9955,61.9876,61.9876,1599.0
2016-03-15 10:20:00,79.24,79.26,79.23,79.25,15264.0,61.9955,62.0111,61.9876,62.0033,15264.0
2016-03-15 10:25:00,79.25,79.25,79.24,79.25,3593.0,62.0033,62.0033,61.9955,62.0033,3593.0
2016-03-15 10:30:00,79.25,79.25,79.23,79.24,6281.0,62.0033,62.0033,61.9876,61.9955,6281.0
2016-03-15 10:35:00,79.24,79.24,79.23,79.23,720.0,61.9955,61.9955,61.9876,61.9876,720.0
2016-03-15 10:40:00,79.23,79.24,79.23,79.24,437.0,61.9876,61.9955,61.9876,61.9955,437.0
2016-03-15 10:45:00,79.24,79.24,79.23,79.24,280.0,61.9955,61.9955,61.9876,61.9955,280.0
2016-03-15 10:50:00,79.24,79.24,79.23,79.24,3373.0,61.9955,61.9955,61.9876,61.9955,3373.0
2016-03-15 10:55:00,79.23,79.24,79.22,79.22,5042.0,61.9876,61.9955,61.9798,61.9798,5042.0
2016-03-15 11:00:00,79.22,79.24,79.22,79.23,3910.0,61.9798,61.9955,61.9798,61.9876,3910.0
2016-03-15 11:05:00,79.24,79.24,79.22,79.23,8270.0,61.9955,61.9955,61.9798,61.9876,8270.0
2016-03-15 11:10:00,79.23,79.23,79.22,79.22,3800.0,61.9876,61.9876,61.9798,61.9798,3800.0
2016-03-15 11:15:00,79.23,79.23,79.22,79.22,1464.0,61.9876,61.9876,61.9798,61.9798,1464.0
2016-03-15 11:20:00,79.23,79.25,79.23,79.23,28978.0,61.9876,62.0033,61.9876,61.9876,28978.0
2016-03-15 11:25:00,79.23,79.24,79.22,79.23,11860.0,61.9876,61.9955,61.9798,61.9876,11860.0
2016-03-15 11:30:00,79.23,79.23,79.22,79.23,2965.0,61.9876,61.9876,61.9798,61.9876,2965.0
2016-03-15 11:35:00,79.23,79.24,79.22,79.23,127744.0,61.9876,61.9955,61.9798,61.9876,127744.0
2016-03-15 11:40:00,79.24,79.26,79.23,79.23,9782.0,61.9955,62.0111,61.9876,61.9876,9782.0
2016-03-15 11:45:00,79.24,79.26,79.23,79.26,1179.0,61.9955,62.0111,61.9876,62.0111,1179.0
2016-03-15 11:50:00,79.25,79.26,79.25,79.25,5948.0,62.0033,62.0111,62.0033,62.0033,5948.0
2016-03-15 11:55:00,79.26,79.28,79.25,79.28,8168.0,62.0111,62.0268,62.0033,62.0268,8168.0
2016-03-15 12:00:00,79.28,79.28,79.24,79.28,46106.0,62.0268,62.0268,61.9955,62.0268,46106.0
2016-03-15 12:05:00,79.27,79.29,79.24,79.26,91264.0,62.0189,62.0346,61.9955,62.0111,91264.0
2016-03-15 12:10:00,79.26,79.28,79.24,79.28,42182.0,62.0111,62.0268,61.9955,62.0268,42182.0
2016-03-15 12:15:00,79.28,79.28,79.24,79.25,49901.0,62.0268,62.0268,61.9955,62.0033,49901.0
2016-03-15 12:20:00,79.25,79.27,79.24,79.27,59727.0,62.0033,62.0189,61.9955,62.0189,59727.0
2016-03-15 12:25:00,79.27,79.28,79.24,79.25,95827.0,62.0189,62.0268,61.9955,62.0033,95827.0
2016-03-15 12:30:00,79.25,79.28,79.25,79.27,69505.0,62.0033,62.0268,62.0033,62.0189,69505.0
2016-03-15 12:35:00,79.27,79.27,79.22,79.24,36725.0,62.0189,62.0189,61.9798,61.9955,36725.0
2016-03-15 12:40:00,79.24,79.24,79.23,79.23,1875.0,61.9955,61.9955,61.9876,61.9876,1875.0
2016-03-15 12:45:00,79.24,79.24,79.23,79.23,3948.0,61.9955,61.9955,61.9876,61.9876,3948.0
2016-03-15 12:50:00,79.24,79.24,79.23,79.24,1782.0,61.9955,61.9955,61.9876,61.9955,1782.0
2016-03-15 12:55:00,79.24,79.27,79.21,79.26,79849.0,61.9955,62.0189,61.972,62.0111,79849.0
2016-03-15 13:00:00,79.26,79.27,79.23,79.24,41678.0,62.0111,62.0189,61.9876,61.9955,41678.0
2016-03-15 13:05:00,79.24,79.27,79.23,79.24,59307.0,61.9955,62.0189,61.9876,61.9955,59307.0
2016-03-15 13:10:00,79.25,79.26,79.23,79.24,32965.0,62.0033,62.0111,61.9876,61.9955,32965.0
2016-03-15 13:15:00,79.25,79.26,79.23,79.25,20960.0,62.0033,62.0111,61.9876,62.0033,20960.0
2016-03-15 13:20:00,79.26,79.28,79.25,79.26,40773.0,62.0111,62.0268,62.0033,62.0111,40773.0
2016-03-15 13:25:00,79.25,79.26,79.24,79.26,38458.0,62.0033,62.0111,61.9955,62.0111,38458.0
2016-03-15 13:30:00,79.26,79.26,79.25,79.26,2844.0,62.0111,62.0111,62.0033,62.0111,2844.0
2016-03-15 13:35:00,79.25,79.25,79.22,79.24,13323.0,62.0033,62.0033,61.9798,61.9955,13323.0
2016-03-15 13:40:00,79.24,79.25,79.24,79.25,4841.0,61.9955,62.0033,61.9955,62.0033,4841.0
2016-03-15 13:45:00,79.25,79.25,79.24,79.25,5746.0,62.0033,62.0033,61.9955,62.0033,5746.0
2016-03-15 13:50:00,79.24,79.25,79.24,79.24,6453.0,61.9955,62.0033,61.9955,61.9955,6453.0
2016-03-15 13:55:00,79.25,79.25,79.24,79.25,5386.0,62.0033,62.0033,61.9955,62.0033,5386.0
2016-03-15 14:00:00,79.25,79.25,79.24,79.25,19815.0,62.0033,62.0033,61.9955,62.0033,19815.0
2016-03-15 14:05:00,79.25,79.25,79.24,79.24,9303.0,62.0033,62.0033,61.9955,61.9955,9303.0
2016-03-15 14:10:00,79.24,79.25,79.24,79.25,9845.0,61.9955,62.0033,61.9955,62.0033,9845.0
2016-03-15 14:15:00,79.25,79.26,79.24,79.26,40975.0,62.0033,62.0111,61.9955,62.0111,40975.0
2016-03-15 14:20:00,79.27,79.27,79.25,79.26,5076.0,62.0189,62.0189,62.0033,62.0111,5076.0
2016-03-15 14:25:00,79.27,79.27,79.25,79.26,2834.0,62.0189,62.0189,62.0033,62.0111,2834.0
2016-03-15 14:30:00,79.26,79.27,79.25,79.25,4800.0,62.0111,62.0189,62.0033,62.0033,4800.0
2016-03-15 14:35:00,79.26,79.27,79.25,79.25,6424.0,62.0111,62.0189,62.0033,62.0033,6424.0
2016-03-15 14:40:00,79.25,79.27,79.25,79.26,16853.0,62.0033,62.0189,62.0033,62.0111,16853.0
2016-03-15 14:45:00,79.27,79.27,79.25,79.26,15507.0,62.0189,62.0189,62.0033,62.0111,15507.0
2016-03-15 14:50:00,79.25,79.27,79.25,79.26,4918.0,62.0033,62.0189,62.0033,62.0111,4918.0
2016-03-15 14:55:00,79.26,79.27,79.25,79.25,5115.0,62.0111,62.0189,62.0033,62.0033,5115.0
2016-03-15 15:00:00,79.27,79.27,79.25,79.26,3010.0,62.0189,62.0189,62.0033,62.0111,3010.0
2016-03-15 15:05:00,79.25,79.26,79.25,79.25,25126.0,62.0033,62.0111,62.0033,62.0033,25126.0
2016-03-15 15:10:00,79.24,79.25,79.24,79.25,7068.0,61.9955,62.0033,61.9955,62.0033,7068.0
2016-03-15 15:15:00,79.24,79.26,79.22,79.22,32545.0,61.9955,62.0111,61.9798,61.9798,32545.0
2016-03-15 15:20:00,79.23,79.23,79.21,79.21,1937.0,61.9876,61.9876,61.972,61.972,1937.0
2016-03-15 15:25:00,79.22,79.23,79.21,79.22,1693.0,61.9798,61.9876,61.972,61.9798,1693.0
2016-03-15 15:30:00,79.21,79.23,79.21,79.23,6141.0,61.972,61.9876,61.972,61.9876,6141.0
2016-03-15 15:35:00,79.22,79.23,79.22,79.23,2534.0,61.9798,61.9876,61.9798,61.9876,2534.0
2016-03-15 15:40:00,79.23,79.23,79.22,79.22,6433.0,61.9876,61.9876,61.9798,61.9798,6433.0
2016-03-15 15:45:00,79.22,79.23,79.22,79.23,13207.0,61.9798,61.9876,61.9798,61.9876,13207.0
2016-03-15 15:50:00,79.23,79.23,79.22,79.23,7115.0,61.9876,61.9876,61.9798,61.9876,7115.0
2016-03-15 15:55:00,79.22,79.23,79.2,79.2,18171.0,61.9798,61.9876,61.9642,61.9642,18171.0
2016-03-16 09:30:00,79.11,79.23,79.04,79.2,18677.0,61.8937,61.9876,61.839,61.9642,18677.0
2016-03-16 09:35:00,79.17,79.21,79.17,79.2,4552.0,61.9407,61.972,61.9407,61.9642,4552.0
2016-03-16 09:40:00,79.22,79.22,79.19,79.22,5906.0,61.9798,61.9798,61.9563,61.9798,5906.0
2016-03-16 09:45:00,79.22,79.22,79.19,79.2,7020.0,61.9798,61.9798,61.9563,61.9642,7020.0
2016-03-16 09:50:00,79.2,79.2,79.18,79.19,2114.0,61.9642,61.9642,61.9485,61.9563,2114.0
2016-03-16 09:55:00,79.2,79.2,79.18,79.19,10199.0,61.9642,61.9642,61.9485,61.9563,10199.0
2016-03-16 10:00:00,79.19,79.2,79.17,79.18,2384.0,61.9563,61.9642,61.9407,61.9485,2384.0
2016-03-16 10:05:00,79.19,79.2,79.18,79.2,1796.0,61.9563,61.9642,61.9485,61.9642,1796.0
2016-03-16 10:10:00,79.2,79.2,79.18,79.2,1677.0,61.9642,61.9642,61.9485,61.9642,1677.0
2016-03-16 10:15:00,79.19,79.23,79.18,79.2,12437.0,61.9563,61.9876,61.9485,61.9642,12437.0
2016-03-16 10:20:00,79.2,79.23,79.2,79.22,11831.0,61.9642,61.9876,61.9642,61.9798,11831.0
2016-03-16 10:25:00,79.23,79.23,79.19,79.21,9424.0,61.9876,61.9876,61.9563,61.972,9424.0
2016-03-16 10:30:00,79.21,79.22,79.2,79.21,2227.0,61.972,61.9798,61.9642,61.972,2227.0
2016-03-16 10:35:00,79.21,79.21,79.2,79.21,2321.0,61.972,61.972,61.9642,61.972,2321.0
2016-03-16 10:40:00,79.21,79.21,79.2,79.2,1225.0,61.972,61.972,61.9642,61.9642,1225.0
2016-03-16 10:45:00,79.21,79.21,79.2,79.21,3552.0,61.972,61.972,61.9642,61.972,3552.0
2016-03-16 10:50:00,79.21,79.22,79.2,79.21,16939.0,61.972,61.9798,61.9642,61.972,16939.0
2016-03-16 10:55:00,79.21,79.22,79.2,79.2,2026.0,61.972,61.9798,61.9642,61.9642,2026.0
2016-03-16 11:00:00,79.21,79.21,79.2,79.2,20322.0,61.972,61.972,61.9642,61.9642,20322.0
2016-03-16 11:05:00,79.21,79.21,79.18,79.19,4843.0,61.972,61.972,61.9485,61.9563,4843.0
2016-03-16 11:10:00,79.19,79.2,79.17,79.18,13563.0,61.9563,61.9642,61.9407,61.9485,13563.0
2016-03-16 11:15:00,79.18,79.2,79.17,79.18,4779.0,61.9485,61.9642,61.9407,61.9485,4779.0
2016-03-16 11:20:00,79.2,79.2,79.19,79.2,2329.0,61.9642,61.9642,61.9563,61.9642,2329.0
2016-03-16 11:25:00,79.2,79.2,79.19,79.2,1267.0,61.9642,61.9642,61.9563,61.9642,1267.0
2016-03-16 11:30:00,79.2,79.2,79.19,79.2,5950.0,61.9642,61.9642,61.9563,61.9642,5950.0
2016-03-16 11:35:00,79.2,79.21,79.19,79.2,8005.0,61.9642,61.972,61.9563,61.9642,8005.0
2016-03-16 11:40:00,79.2,79.2,79.19,79.2,5483.0,61.9642,61.9642,61.9563,61.9642,5483.0
2016-03-16 11:45:00,79.2,79.2,79.19,79.19,6523.0,61.9642,61.9642,61.9563,61.9563,6523.0
2016-03-16 11:50:00,79.2,79.21,79.19,79.19,152316.0,61.9642,61.972,61.9563,61.9563,152316.0
2016-03-16 11:55:00,79.2,79.2,79.19,79.19,6536.0,61.9642,61.9642,61.9563,61.9563,6536.0
2016-03-16 12:00:00,79.2,79.2,79.19,79.2,657.0,61.9642,61.9642,61.9563,61.9642,657.0
2016-03-16 12:05:00,79.2,79.2,79.19,79.19,2570.0,61.9642,61.9642,61.9563,61.9563,2570.0
2016-03-16 12:10:00,79.2,79.2,79.19,79.2,1461.0,61.9642,61.9642,61.9563,61.9642,1461.0
2016-03-16 12:15:00,79.2,79.21,79.19,79.19,1927.0,61.9642,61.972,61.9563,61.9563,1927.0
2016-03-16 12:20:00,79.19,79.21,79.19,79.21,225.0,61.9563,61.972,61.9563,61.972,225.0
2016-03-16 12:25:00,79.2,79.21,79.19,79.2,3021.0,61.9642,61.972,61.9563,61.9642,3021.0
2016-03-16 12:30:00,79.2,79.21,79.19,79.2,9415.0,61.9642,61.972,61.9563,61.9642,9415.0
2016-03-16 12:35:00,79.2,79.2,79.19,79.19,1350.0,61.9642,61.9642,61.9563,61.9563,1350.0
2016-03-16 12:40:00,79.2,79.2,79.19,79.2,2824.0,61.9642,61.9642,61.9563,61.9642,2824.0
2016-03-16 12:45:00,79.19,79.2,79.19,79.19,630.0,61.9563,61.9642,61.9563,61.9563,630.0
2016-03-16 12:50:00,79.19,79.2,79.19,79.2,5675.0,61.9563,61.9642,61.9563,61.9642,5675.0
2016-03-16 12:55:00,79.19,79.2,79.19,79.19,630.0,61.9563,61.9642,61.9563,61.9563,630.0
2016-03-16 13:00:00,79.19,79.2,79.19,79.2,381.0,61.9563,61.9642,61.9563,61.9642,381.0
2016-03-16 13:05:00,79.2,79.2,79.19,79.2,445.0,61.9642,61.9642,61.9563,61.9642,445.0
2016-03-16 13:10:00,79.19,79.2,79.19,79.2,971.0,61.9563,61.9642,61.9563,61.9642,971.0
2016-03-16 13:15:00,79.2,79.2,79.18,79.19,1701.0,61.9642,61.9642,61.9485,61.9563,1701.0
2016-03-16 13:20:00,79.19,79.19,79.18,79.18,2378.0,61.9563,61.9563,61.9485,61.9485,2378.0
2016-03-16 13:25:00,79.18,79.19,79.18,79.19,2582.0,61.9485,61.9563,61.9485,61.9563,2582.0
2016-03-16 13:30:00,79.18,79.19,79.18,79.18,1233.0,61.9485,61.9563,61.9485,61.9485,1233.0
2016-03-16 13:35:00,79.19,79.19,79.16,79.17,26651.0,61.9563,61.9563,61.9329,61.9407,26651.0
2016-03-16 13:40:00,79.16,79.17,79.14,79.15,5006.0,61.9329,61.9407,61.9172,61.925,5006.0
2016-03-16 13:45:00,79.15,79.15,79.14,79.15,867.0,61.925,61.925,61.9172,61.925,867.0
2016-03-16 13:50:00,79.15,79.15,79.14,79.14,8461.0,61.925,61.925,61.9172,61.9172,8461.0
2016-03-16 13:55:00,79.14,79.18,79.14,79.18,2042.0,61.9172,61.9485,61.9172,61.9485,2042.0
2016-03-16 14:00:00,79.19,79.25,79.18,79.23,12224.0,61.9563,62.0033,61.9485,61.9876,12224.0
2016-03-16 14:05:00,79.22,79.3,79.19,79.3,24380.0,61.9798,62.0424,61.9563,62.0424,24380.0
2016-03-16 14:10:00,79.3,79.32,79.29,79.31,9340.0,62.0424,62.058,62.0346,62.0502,9340.0
2016-03-16 14:15:00,79.32,79.32,79.31,79.32,16759.0,62.058,62.058,62.0502,62.058,16759.0
2016-03-16 14:20:00,79.33,79.36,79.3,79.3,12871.0,62.0659,62.0893,62.0424,62.0424,12871.0
2016-03-16 14:25:00,79.31,79.36,79.3,79.36,31573.0,62.0502,62.0893,62.0424,62.0893,31573.0
2016-03-16 14:30:00,79.34,79.35,79.31,79.31,13992.0,62.0737,62.0815,62.0502,62.0502,13992.0
2016-03-16 14:35:00,79.31,79.35,79.3,79.32,6252.0,62.0502,62.0815,62.0424,62.058,6252.0
2016-03-16 14:40:00,79.33,79.4,79.33,79.4,4204.0,62.0659,62.1206,62.0659,62.1206,4204.0
2016-03-16 14:45:00,79.4,79.43,79.37,79.43,5772.0,62.1206,62.1441,62.0972,62.1441,5772.0
2016-03-16 14:50:00,79.43,79.43,79.4,79.43,5927.0,62.1441,62.1441,62.1206,62.1441,5927.0
2016-03-16 14:55:00,79.4,79.43,79.4,79.41,2133.0,62.1206,62.1441,62.1206,62.1285,2133.0
2016-03-16 15:00:00,79.41,79.42,79.4,79.41,1371.0,62.1285,62.1363,62.1206,62.1285,1371.0
2016-03-16 15:05:00,79.41,79.44,79.4,79.44,17097.0,62.1285,62.1519,62.1206,62.1519,17097.0
2016-03-16 15:10:00,79.45,79.47,79.45,79.46,2083.0,62.1598,62.1754,62.1598,62.1676,2083.0
2016-03-16 15:15:00,79.47,79.47,79.45,79.46,5933.0,62.1754,62.1754,62.1598,62.1676,5933.0
2016-03-16 15:20:00,79.46,79.46,79.45,79.45,2630.0,62.1676,62.1676,62.1598,62.1598,2630.0
2016-03-16 15:25:00,79.46,79.46,79.44,79.46,15588.0,62.1676,62.1676,62.1519,62.1676,15588.0
2016-03-16 15:30:00,79.46,79.48,79.45,79.46,4414.0,62.1676,62.1832,62.1598,62.1676,4414.0
2016-03-16 15:35:00,79.48,79.48,79.45,79.46,7251.0,62.1832,62.1832,62.1598,62.1676,7251.0
2016-03-16 15:40:00,79.44,79.46,79.44,79.46,3516.0,62.1519,62.1676,62.1519,62.1676,3516.0
2016-03-16 15:45:00,79.47,79.47,79.45,79.45,1657.0,62.1754,62.1754,62.1598,62.1598,1657.0
2016-03-16 15:50:00,79.46,79.47,79.45,79.45,4692.0,62.1676,62.1754,62.1598,62.1598,4692.0
2016-03-16 15:55:00,79.47,79.53,79.45,79.48,60929.0,62.1754,62.2223,62.1598,62.1832,60929.0
2016-03-17 09:30:00,79.56,79.6,79.54,79.59,15683.0,62.2458,62.2771,62.2302,62.2693,15683.0
2016-03-17 09:35:00,79.54,79.58,79.5,79.58,2474.0,62.2302,62.2615,62.1989,62.2615,2474.0
2016-03-17 09:40:00,79.52,79.58,79.52,79.57,1163.0,62.2145,62.2615,62.2145,62.2536,1163.0
2016-03-17 09:45:00,79.57,79.58,79.56,79.56,4320.0,62.2536,62.2615,62.2458,62.2458,4320.0
2016-03-17 09:50:00,79.57,79.58,79.56,79.57,1719.0,62.2536,62.2615,62.2458,62.2536,1719.0
2016-03-17 09:55:00,79.57,79.58,79.55,79.57,4499.0,62.2536,62.2615,62.238,62.2536,4499.0
2016-03-17 10:00:00,79.55,79.56,79.55,79.56,2263.0,62.238,62.2458,62.238,62.2458,2263.0
2016-03-17 10:05:00,79.55,79.57,79.55,79.56,4612.0,62.238,62.2536,62.238,62.2458,4612.0
2016-03-17 10:10:00,79.55,79.56,79.53,79.54,9393.0,62.238,62.2458,62.2223,62.2302,9393.0
2016-03-17 10:15:00,79.54,79.54,79.53,79.53,4361.0,62.2302,62.2302,62.2223,62.2223,4361.0
2016-03-17 10:20:00,79.53,79.54,79.53,79.54,4027.0,62.2223,62.2302,62.2223,62.2302,4027.0
2016-03-17 10:25:00,79.54,79.54,79.53,79.53,7194.0,62.2302,62.2302,62.2223,62.2223,7194.0
2016-03-17 10:30:00,79.54,79.55,79.51,79.51,20042.0,62.2302,62.238,62.2067,62.2067,20042.0
2016-03-17 10:35:00,79.51,79.53,79.5,79.52,3080.0,62.2067,62.2223,62.1989,62.2145,3080.0
2016-03-17 10:40:00,79.54,79.57,79.53,79.54,102984.0,62.2302,62.2536,62.2223,62.2302,102984.0
2016-03-17 10:45:00,79.54,79.55,79.53,79.54,3224.0,62.2302,62.238,62.2223,62.2302,3224.0
2016-03-17 10:50:00,79.54,79.55,79.53,79.54,4866.0,62.2302,62.238,62.2223,62.2302,4866.0
2016-03-17 10:55:00,79.54,79.55,79.53,79.53,2477.0,62.2302,62.238,62.2223,62.2223,2477.0
2016-03-17 11:00:00,79.55,79.55,79.53,79.54,21767.0,62.238,62.238,62.2223,62.2302,21767.0
2016-03-17 11:05:00,79.54,79.58,79.53,79.58,5729.0,62.2302,62.2615,62.2223,62.2615,5729.0
2016-03-17 11:10:00,79.56,79.57,79.51,79.53,178078.0,62.2458,62.2536,62.2067,62.2223,178078.0
2016-03-17 11:15:00,79.52,79.54,79.52,79.54,4560.0,62.2145,62.2302,62.2145,62.2302,4560.0
2016-03-17 11:20:00,79.54,79.54,79.53,79.53,11616.0,62.2302,62.2302,62.2223,62.2223,11616.0
2016-03-17 11:25:00,79.53,79.54,79.53,79.54,3451.0,62.2223,62.2302,62.2223,62.2302,3451.0
2016-03-17 11:30:00,79.54,79.54,79.52,79.53,4365.0,62.2302,62.2302,62.2145,62.2223,4365.0
2016-03-17 11:35:00,79.53,79.53,79.51,79.51,1447.0,62.2223,62.2223,62.2067,62.2067,1447.0
2016-03-17 11:40:00,79.52,79.53,79.51,79.53,7458.0,62.2145,62.2223,62.2067,62.2223,7458.0
2016-03-17 11:45:00,79.53,79.54,79.52,79.53,2301.0,62.2223,62.2302,62.2145,62.2223,2301.0
2016-03-17 11:50:00,79.53,79.54,79.52,79.53,1406.0,62.2223,62.2302,62.2145,62.2223,1406.0
2016-03-17 11:55:00,79.54,79.54,79.52,79.53,2312.0,62.2302,62.2302,62.2145,62.2223,2312.0
2016-03-17 12:00:00,79.54,79.55,79.53,79.54,7590.0,62.2302,62.238,62.2223,62.2302,7590.0
2016-03-17 12:05:00,79.54,79.58,79.54,79.57,4147.0,62.2302,62.2615,62.2302,62.2536,4147.0
2016-03-17 12:10:00,79.58,79.58,79.57,79.57,969.0,62.2615,62.2615,62.2536,62.2536,969.0
2016-03-17 12:15:00,79.58,79.58,79.56,79.57,6622.0,62.2615,62.2615,62.2458,62.2536,6622.0
2016-03-17 12:20:00,79.57,79.58,79.56,79.57,1036.0,62.2536,62.2615,62.2458,62.2536,1036.0
2016-03-17 12:25:00,79.58,79.58,79.56,79.58,7353.0,62.2615,62.2615,62.2458,62.2615,7353.0
2016-03-17 12:30:00,79.58,79.58,79.57,79.58,2641.0,62.2615,62.2615,62.2536,62.2615,2641.0
2016-03-17 12:35:00,79.58,79.58,79.57,79.58,8050.0,62.2615,62.2615,62.2536,62.2615,8050.0
2016-03-17 12:40:00,79.58,79.58,79.57,79.58,860.0,62.2615,62.2615,62.2536,62.2615,860.0
2016-03-17 12:45:00,79.58,79.6,79.58,79.59,1947.0,62.2615,62.2771,62.2615,62.2693,1947.0
2016-03-17 12:50:00,79.59,79.63,79.58,79.6,71432.0,62.2693,62.3006,62.2615,62.2771,71432.0
2016-03-17 12:55:00,79.61,79.61,79.6,79.61,3812.0,62.2849,62.2849,62.2771,62.2849,3812.0
2016-03-17 13:00:00,79.6,79.64,79.58,79.59,34394.0,62.2771,62.3084,62.2615,62.2693,34394.0
2016-03-17 13:05:00,79.59,79.6,79.58,79.59,2464.0,62.2693,62.2771,62.2615,62.2693,2464.0
2016-03-17 13:10:00,79.59,79.6,79.58,79.59,3406.0,62.2693,62.2771,62.2615,62.2693,3406.0
2016-03-17 13:15:00,79.59,79.61,79.59,79.6,15386.0,62.2693,62.2849,62.2693,62.2771,15386.0
2016-03-17 13:20:00,79.6,79.61,79.6,79.61,13836.0,62.2771,62.2849,62.2771,62.2849,13836.0
2016-03-17 13:25:00,79.61,79.61,79.59,79.6,40813.0,62.2849,62.2849,62.2693,62.2771,40813.0
2016-03-17 13:30:00,79.59,79.6,79.59,79.59,2628.0,62.2693,62.2771,62.2693,62.2693,2628.0
2016-03-17 13:35:00,79.6,79.6,79.59,79.59,6870.0,62.2771,62.2771,62.2693,62.2693,6870.0
2016-03-17 13:40:00,79.59,79.6,79.58,79.59,3344.0,62.2693,62.2771,62.2615,62.2693,3344.0
2016-03-17 13:45:00,79.6,79.6,79.58,79.58,2215.0,62.2771,62.2771,62.2615,62.2615,2215.0
2016-03-17 13:50:00,79.59,79.6,79.58,79.59,857.0,62.2693,62.2771,62.2615,62.2693,857.0
2016-03-17 13:55:00,79.59,79.6,79.58,79.58,3033.0,62.2693,62.2771,62.2615,62.2615,3033.0
2016-03-17 14:00:00,79.6,79.6,79.58,79.59,4584.0,62.2771,62.2771,62.2615,62.2693,4584.0
2016-03-17 14:05:00,79.6,79.6,79.58,79.58,25440.0,62.2771,62.2771,62.2615,62.2615,25440.0
2016-03-17 14:10:00,79.59,79.6,79.58,79.59,6156.0,62.2693,62.2771,62.2615,62.2693,6156.0
2016-03-17 14:15:00,79.59,79.6,79.58,79.59,4688.0,62.2693,62.2771,62.2615,62.2693,4688.0
2016-03-17 14:20:00,79.59,79.6,79.58,79.59,3165.0,62.2693,62.2771,62.2615,62.2693,3165.0
2016-03-17 14:25:00,79.58,79.59,79.58,79.59,8390.0,62.2615,62.2693,62.2615,62.2693,8390.0
2016-03-17 14:30:00,79.58,79.59,79.58,79.58,11466.0,62.2615,62.2693,62.2615,62.2615,11466.0
2016-03-17 14:35:00,79.59,79.59,79.57,79.58,5203.0,62.2693,62.2693,62.2536,62.2615,5203.0
2016-03-17 14:40:00,79.58,79.59,79.58,79.59,7900.0,62.2615,62.2693,62.2615,62.2693,7900.0
2016-03-17 14:45:00,79.59,79.59,79.58,79.59,2109.0,62.2693,62.2693,62.2615,62.2693,2109.0
2016-03-17 14:50:00,79.59,79.59,79.58,79.58,4240.0,62.2693,62.2693,62.2615,62.2615,4240.0
2016-03-17 14:55:00,79.59,79.6,79.58,79.59,19375.0,62.2693,62.2771,62.2615,62.2693,19375.0
2016-03-17 15:00:00,79.6,79.6,79.58,79.6,6085.0,62.2771,62.2771,62.2615,62.2771,6085.0
2016-03-17 15:05:00,79.59,79.6,79.58,79.59,16739.0,62.2693,62.2771,62.2615,62.2693,16739.0
2016-03-17 15:10:00,79.6,79.6,79.58,79.6,4022.0,62.2771,62.2771,62.2615,62.2771,4022.0
2016-03-17 15:15:00,79.6,79.6,79.58,79.6,22886.0,62.2771,62.2771,62.2615,62.2771,22886.0
2016-03-17 15:20:00,79.58,79.6,79.58,79.6,2590.0,62.2615,62.2771,62.2615,62.2771,2590.0
2016-03-17 15:25:00,79.6,79.6,79.58,79.59,10247.0,62.2771,62.2771,62.2615,62.2693,10247.0
2016-03-17 15:30:00,79.58,79.59,79.58,79.58,6136.0,62.2615,62.2693,62.2615,62.2615,6136.0
2016-03-17 15:35:00,79.58,79.59,79.58,79.58,2114.0,62.2615,62.2693,62.2615,62.2615,2114.0
2016-03-17 15:40:00,79.59,79.59,79.57,79.58,43844.0,62.2693,62.2693,62.2536,62.2615,43844.0
2016-03-17 15:45:00,79.58,79.59,79.57,79.59,28381.0,62.2615,62.2693,62.2536,62.2693,28381.0
2016-03-17 15:50:00,79.61,79.64,79.58,79.6,23308.0,62.2849,62.3084,62.2615,62.2771,23308.0
2016-03-17 15:55:00,79.6,79.6,79.58,79.6,31680.0,62.2771,62.2771,62.2615,62.2771,31680.0
2016-03-18 09:30:00,79.65,79.67,79.58,79.62,33377.0,62.3162,62.3319,62.2615,62.2928,33377.0
2016-03-18 09:35:00,79.6,79.65,79.58,79.59,7330.0,62.2771,62.3162,62.2615,62.2693,7330.0
2016-03-18 09:40:00,79.59,79.62,79.58,79.62,28953.0,62.2693,62.2928,62.2615,62.2928,28953.0
2016-03-18 09:45:00,79.6,79.64,79.59,79.61,13580.0,62.2771,62.3084,62.2693,62.2849,13580.0
2016-03-18 09:50:00,79.61,79.63,79.6,79.62,7558.0,62.2849,62.3006,62.2771,62.2928,7558.0
2016-03-18 09:55:00,79.63,79.68,79.62,79.66,2578.0,62.3006,62.3397,62.2928,62.3241,2578.0
2016-03-18 10:00:00,79.64,79.68,79.61,79.67,3614.0,62.3084,62.3397,62.2849,62.3319,3614.0
2016-03-18 10:05:00,79.65,79.67,79.64,79.66,3733.0,62.3162,62.3319,62.3084,62.3241,3733.0
2016-03-18 10:10:00,79.65,79.66,79.62,79.65,4801.0,62.3162,62.3241,62.2928,62.3162,4801.0
2016-03-18 10:15:00,79.66,79.66,79.64,79.66,1474.0,62.3241,62.3241,62.3084,62.3241,1474.0
2016-03-18 10:20:00,79.65,79.66,79.65,79.66,1192.0,62.3162,62.3241,62.3162,62.3241,1192.0
2016-03-18 10:25:00,79.67,79.68,79.65,79.67,17397.0,62.3319,62.3397,62.3162,62.3319,17397.0
2016-03-18 10:30:00,79.66,79.68,79.66,79.67,3192.0,62.3241,62.3397,62.3241,62.3319,3192.0
2016-03-18 10:35:00,79.68,79.68,79.67,79.68,5469.0,62.3397,62.3397,62.3319,62.3397,5469.0
2016-03-18 10:40:00,79.68,79.7,79.67,79.7,14037.0,62.3397,62.3554,62.3319,62.3554,14037.0
2016-03-18 10:45:00,79.69,79.7,79.69,79.7,5215.0,62.3475,62.3554,62.3475,62.3554,5215.0
2016-03-18 10:50:00,79.7,79.71,79.69,79.7,15462.0,62.3554,62.3632,62.3475,62.3554,15462.0
2016-03-18 10:55:00,79.69,79.7,79.67,79.68,180829.0,62.3475,62.3554,62.3319,62.3397,180829.0
2016-03-18 11:00:00,79.68,79.68,79.65,79.66,13498.0,62.3397,62.3397,62.3162,62.3241,13498.0
2016-03-18 11:05:00,79.67,79.68,79.67,79.67,4293.0,62.3319,62.3397,62.3319,62.3319,4293.0
2016-03-18 11:10:00,79.67,79.68,79.65,79.65,7459.0,62.3319,62.3397,62.3162,62.3162,7459.0
2016-03-18 11:15:00,79.65,79.66,79.63,79.63,6797.0,62.3162,62.3241,62.3006,62.3006,6797.0
2016-03-18 11:20:00,79.63,79.65,79.63,79.64,5807.0,62.3006,62.3162,62.3006,62.3084,5807.0
2016-03-18 11:25:00,79.64,79.66,79.62,79.66,26669.0,62.3084,62.3241,62.2928,62.3241,26669.0
2016-03-18 11:30:00,79.66,79.67,79.65,79.66,62846.0,62.3241,62.3319,62.3162,62.3241,62846.0
2016-03-18 11:35:00,79.67,79.67,79.63,79.66,15578.0,62.3319,62.3319,62.3006,62.3241,15578.0
2016-03-18 11:40:00,79.68,79.68,79.65,79.65,6211.0,62.3397,62.3397,62.3162,62.3162,6211.0
2016-03-18 11:45:00,79.65,79.66,79.64,79.65,5935.0,62.3162,62.3241,62.3084,62.3162,5935.0
2016-03-18 11:50:00,79.66,79.66,79.65,79.65,3173.0,62.3241,62.3241,62.3162,62.3162,3173.0
2016-03-18 11:55:00,79.66,79.68,79.65,79.68,2397.0,62.3241,62.3397,62.3162,62.3397,2397.0
2016-03-18 12:00:00,79.67,79.68,79.66,79.67,5275.0,62.3319,62.3397,62.3241,62.3319,5275.0
2016-03-18 12:05:00,79.67,79.68,79.67,79.67,35459.0,62.3319,62.3397,62.3319,62.3319,35459.0
2016-03-18 12:10:00,79.68,79.68,79.67,79.67,8749.0,62.3397,62.3397,62.3319,62.3319,8749.0
2016-03-18 12:15:00,79.68,79.68,79.67,79.67,3484.0,62.3397,62.3397,62.3319,62.3319,3484.0
2016-03-18 12:20:00,79.67,79.67,79.65,79.66,10998.0,62.3319,62.3319,62.3162,62.3241,10998.0
2016-03-18 12:25:00,79.66,79.66,79.65,79.66,2051.0,62.3241,62.3241,62.3162,62.3241,2051.0
2016-03-18 12:30:00,79.65,79.67,79.65,79.65,5052.0,62.3162,62.3319,62.3162,62.3162,5052.0
2016-03-18 12:35:00,79.65,79.66,79.65,79.66,8911.0,62.3162,62.3241,62.3162,62.3241,8911.0
2016-03-18 12:40:00,79.66,79.66,79.65,79.66,10113.0,62.3241,62.3241,62.3162,62.3241,10113.0
2016-03-18 12:45:00,79.66,79.66,79.65,79.66,2150.0,62.3241,62.3241,62.3162,62.3241,2150.0
2016-03-18 12:50:00,79.66,79.66,79.65,79.66,9512.0,62.3241,62.3241,62.3162,62.3241,9512.0
2016-03-18 12:55:00,79.66,79.66,79.65,79.66,1331.0,62.3241,62.3241,62.3162,62.3241,1331.0
2016-03-18 13:00:00,79.66,79.67,79.65,79.66,8083.0,62.3241,62.3319,62.3162,62.3241,8083.0
2016-03-18 13:05:00,79.66,79.66,79.65,79.66,4280.0,62.3241,62.3241,62.3162,62.3241,4280.0
2016-03-18 13:10:00,79.66,79.67,79.65,79.66,5557.0,62.3241,62.3319,62.3162,62.3241,5557.0
2016-03-18 13:15:00,79.66,79.67,79.66,79.66,11459.0,62.3241,62.3319,62.3241,62.3241,11459.0
2016-03-18 13:20:00,79.65,79.66,79.65,79.66,4710.0,62.3162,62.3241,62.3162,62.3241,4710.0
2016-03-18 13:25:00,79.65,79.66,79.65,79.66,1922.0,62.3162,62.3241,62.3162,62.3241,1922.0
2016-03-18 13:30:00,79.66,79.67,79.65,79.66,23555.0,62.3241,62.3319,62.3162,62.3241,23555.0
2016-03-18 13:35:00,79.66,79.66,79.65,79.65,1123.0,62.3241,62.3241,62.3162,62.3162,1123.0
2016-03-18 13:40:00,79.66,79.66,79.61,79.63,32810.0,62.3241,62.3241,62.2849,62.3006,32810.0
2016-03-18 13:45:00,79.64,79.66,79.63,79.66,8079.0,62.3084,62.3241,62.3006,62.3241,8079.0
2016-03-18 13:50:00,79.66,79.66,79.65,79.66,1221.0,62.3241,62.3241,62.3162,62.3241,1221.0
2016-03-18 13:55:00,79.66,79.66,79.65,79.66,4766.0,62.3241,62.3241,62.3162,62.3241,4766.0
2016-03-18 14:00:00,79.65,79.68,79.65,79.66,36237.0,62.3162,62.3397,62.3162,62.3241,36237.0
2016-03-18 14:05:00,79.66,79.66,79.65,79.66,4438.0,62.3241,62.3241,62.3162,62.3241,4438.0
2016-03-18 14:10:00,79.65,79.65,79.61,79.65,42223.0,62.3162,62.3162,62.2849,62.3162,42223.0
2016-03-18 14:15:00,79.65,79.65,79.61,79.61,12504.0,62.3162,62.3162,62.2849,62.2849,12504.0
2016-03-18 14:20:00,79.61,79.63,79.61,79.63,18951.0,62.2849,62.3006,62.2849,62.3006,18951.0
2016-03-18 14:25:00,79.62,79.63,79.61,79.63,6407.0,62.2928,62.3006,62.2849,62.3006,6407.0
2016-03-18 14:30:00,79.62,79.64,79.61,79.64,16187.0,62.2928,62.3084,62.2849,62.3084,16187.0
2016-03-18 14:35:00,79.63,79.64,79.61,79.62,4422.0,62.3006,62.3084,62.2849,62.2928,4422.0
2016-03-18 14:40:00,79.62,79.63,79.61,79.62,38921.0,62.2928,62.3006,62.2849,62.2928,38921.0
2016-03-18 14:45:00,79.62,79.63,79.61,79.62,4546.0,62.2928,62.3006,62.2849,62.2928,4546.0
2016-03-18 14:50:00,79.63,79.63,79.62,79.63,2861.0,62.3006,62.3006,62.2928,62.3006,2861.0
2016-03-18 14:55:00,79.63,79.63,79.61,79.62,3768.0,62.3006,62.3006,62.2849,62.2928,3768.0
2016-03-18 15:00:00,79.62,79.63,79.61,79.62,31018.0,62.2928,62.3006,62.2849,62.2928,31018.0
2016-03-18 15:05:00,79.62,79.62,79.6,79.61,15335.0,62.2928,62.2928,62.2771,62.2849,15335.0
2016-03-18 15:10:00,79.61,79.61,79.59,79.6,77278.0,62.2849,62.2849,62.2693,62.2771,77278.0
2016-03-18 15:15:00,79.6,79.6,79.59,79.59,1183.0,62.2771,62.2771,62.2693,62.2693,1183.0
2016-03-18 15:20:00,79.6,79.61,79.59,79.61,5967.0,62.2771,62.2849,62.2693,62.2849,5967.0
2016-03-18 15:25:00,79.61,79.62,79.6,79.62,11614.0,62.2849,62.2928,62.2771,62.2928,11614.0
2016-03-18 15:30:00,79.61,79.62,79.61,79.61,2254.0,62.2849,62.2928,62.2849,62.2849,2254.0
2016-03-18 15:35:00,79.62,79.62,79.61,79.62,4779.0,62.2928,62.2928,62.2849,62.2928,4779.0
2016-03-18 15:40:00,79.62,79.62,79.61,79.62,3436.0,62.2928,62.2928,62.2849,62.2928,3436.0
2016-03-18 15:45:00,79.62,79.67,79.62,79.65,37172.0,62.2928,62.3319,62.2928,62.3162,37172.0
2016-03-18 15:50:00,79.65,79.65,79.61,79.62,10038.0,62.3162,62.3162,62.2849,62.2928,10038.0
2016-03-18 15:55:00,79.62,79.65,79.61,79.65,17173.0,62.2928,62.3162,62.2849,62.3162,17173.0
2016-03-21 09:30:00,79.67,79.67,79.65,79.67,20025.0,62.3319,62.3319,62.3162,62.3319,20025.0
2016-03-21 09:35:00,79.67,79.67,79.64,79.64,631.0,62.3319,62.3319,62.3084,62.3084,631.0
2016-03-21 09:40:00,79.65,79.68,79.63,79.63,6399.0,62.3162,62.3397,62.3006,62.3006,6399.0
2016-03-21 09:45:00,79.64,79.65,79.63,79.64,1534.0,62.3084,62.3162,62.3006,62.3084,1534.0
2016-03-21 09:50:00,79.62,79.62,79.62,79.62,160.0,62.2928,62.2928,62.2928,62.2928,160.0
2016-03-21 09:55:00,79.64,79.65,79.63,79.64,2825.0,62.3084,62.3162,62.3006,62.3084,2825.0
2016-03-21 10:00:00,79.62,79.65,79.62,79.63,8688.0,62.2928,62.3162,62.2928,62.3006,8688.0
2016-03-21 10:05:00,79.62,79.64,79.62,79.63,3387.0,62.2928,62.3084,62.2928,62.3006,3387.0
2016-03-21 10:10:00,79.64,79.64,79.62,79.62,1465.0,62.3084,62.3084,62.2928,62.2928,1465.0
2016-03-21 10:15:00,79.63,79.64,79.62,79.63,2282.0,62.3006,62.3084,62.2928,62.3006,2282.0
2016-03-21 10:20:00,79.63,79.64,79.62,79.63,3923.0,62.3006,62.3084,62.2928,62.3006,3923.0
2016-03-21 10:25:00,79.63,79.64,79.62,79.62,5862.0,62.3006,62.3084,62.2928,62.2928,5862.0
2016-03-21 10:30:00,79.61,79.62,79.59,79.61,6193.0,62.2849,62.2928,62.2693,62.2849,6193.0
2016-03-21 10:35:00,79.59,79.61,79.59,79.6,1768.0,62.2693,62.2849,62.2693,62.2771,1768.0
2016-03-21 10:40:00,79.59,79.61,79.59,79.61,2080.0,62.2693,62.2849,62.2693,62.2849,2080.0
2016-03-21 10:45:00,79.61,79.62,79.59,79.62,3174.0,62.2849,62.2928,62.2693,62.2928,3174.0
2016-03-21 10:50:00,79.62,79.62,79.61,79.62,2713.0,62.2928,62.2928,62.2849,62.2928,2713.0
2016-03-21 10:55:00,79.62,79.62,79.61,79.62,3306.0,62.2928,62.2928,62.2849,62.2928,3306.0
2016-03-21 11:00:00,79.61,79.62,79.61,79.62,9499.0,62.2849,62.2928,62.2849,62.2928,9499.0
2016-03-21 11:05:00,79.61,79.62,79.61,79.62,12001.0,62.2849,62.2928,62.2849,62.2928,12001.0
2016-03-21 11:10:00,79.62,79.63,79.62,79.63,3170.0,62.2928,62.3006,62.2928,62.3006,3170.0
2016-03-21 11:15:00,79.63,79.63,79.61,79.62,4285.0,62.3006,62.3006,62.2849,62.2928,4285.0
2016-03-21 11:20:00,79.61,79.62,79.6,79.6,12458.0,62.2849,62.2928,62.2771,62.2771,12458.0
2016-03-21 11:25:00,79.61,79.61,79.59,79.61,3885.0,62.2849,62.2849,62.2693,62.2849,3885.0
2016-03-21 11:30:00,79.61,79.61,79.59,79.6,1883.0,62.2849,62.2849,62.2693,62.2771,1883.0
2016-03-21 11:35:00,79.61,79.61,79.59,79.61,6937.0,62.2849,62.2849,62.2693,62.2849,6937.0
2016-03-21 11:40:00,79.61,79.61,79.59,79.61,1444.0,62.2849,62.2849,62.2693,62.2849,1444.0
2016-03-21 11:45:00,79.6,79.61,79.59,79.59,3220.0,62.2771,62.2849,62.2693,62.2693,3220.0
2016-03-21 11:50:00,79.6,79.61,79.59,79.59,1893.0,62.2771,62.2849,62.2693,62.2693,1893.0
2016-03-21 11:55:00,79.59,79.61,79.59,79.6,1963.0,62.2693,62.2849,62.2693,62.2771,1963.0
2016-03-21 12:00:00,79.59,79.61,79.59,79.6,2268.0,62.2693,62.2849,62.2693,62.2771,2268.0
2016-03-21 12:05:00,79.6,79.61,79.59,79.61,7793.0,62.2771,62.2849,62.2693,62.2849,7793.0
2016-03-21 12:10:00,79.59,79.61,79.59,79.6,488.0,62.2693,62.2849,62.2693,62.2771,488.0
2016-03-21 12:15:00,79.59,79.61,79.59,79.59,4342.0,62.2693,62.2849,62.2693,62.2693,4342.0
2016-03-21 12:20:00,79.61,79.61,79.59,79.59,2337.0,62.2849,62.2849,62.2693,62.2693,2337.0
2016-03-21 12:25:00,79.6,79.62,79.59,79.62,43942.0,62.2771,62.2928,62.2693,62.2928,43942.0
2016-03-21 12:30:00,79.62,79.62,79.61,79.62,8751.0,62.2928,62.2928,62.2849,62.2928,8751.0
2016-03-21 12:35:00,79.62,79.62,79.61,79.61,5693.0,62.2928,62.2928,62.2849,62.2849,5693.0
2016-03-21 12:40:00,79.62,79.62,79.6,79.6,2116.0,62.2928,62.2928,62.2771,62.2771,2116.0
2016-03-21 12:45:00,79.6,79.61,79.6,79.61,9856.0,62.2771,62.2849,62.2771,62.2849,9856.0
2016-03-21 12:50:00,79.61,79.62,79.6,79.61,20415.0,62.2849,62.2928,62.2771,62.2849,20415.0
2016-03-21 12:55:00,79.62,79.62,79.61,79.61,3545.0,62.2928,62.2928,62.2849,62.2849,3545.0
2016-03-21 13:00:00,79.62,79.62,79.6,79.61,9448.0,62.2928,62.2928,62.2771,62.2849,9448.0
2016-03-21 13:05:00,79.61,79.61,79.6,79.61,876.0,62.2849,62.2849,62.2771,62.2849,876.0
2016-03-21 13:10:00,79.61,79.62,79.6,79.61,4589.0,62.2849,62.2928,62.2771,62.2849,4589.0
2016-03-21 13:15:00,79.62,79.62,79.6,79.61,6480.0,62.2928,62.2928,62.2771,62.2849,6480.0
2016-03-21 13:20:00,79.61,79.62,79.6,79.61,10151.0,62.2849,62.2928,62.2771,62.2849,10151.0
2016-03-21 13:25:00,79.61,79.61,79.61,79.61,2300.0,62.2849,62.2849,62.2849,62.2849,2300.0
2016-03-21 13:30:00,79.61,79.62,79.6,79.61,5306.0,62.2849,62.2928,62.2771,62.2849,5306.0
2016-03-21 13:35:00,79.61,79.62,79.6,79.6,5197.0,62.2849,62.2928,62.2771,62.2771,5197.0
2016-03-21 13:40:00,79.61,79.62,79.6,79.6,4815.0,62.2849,62.2928,62.2771,62.2771,4815.0
2016-03-21 13:45:00,79.61,79.61,79.6,79.61,4861.0,62.2849,62.2849,62.2771,62.2849,4861.0
2016-03-21 13:50:00,79.6,79.61,79.6,79.61,1549.0,62.2771,62.2849,62.2771,62.2849,1549.0
2016-03-21 13:55:00,79.6,79.61,79.6,79.61,1434.0,62.2771,62.2849,62.2771,62.2849,1434.0
2016-03-21 14:00:00,79.61,79.61,79.6,79.6,3390.0,62.2849,62.2849,62.2771,62.2771,3390.0
2016-03-21 14:05:00,79.6,79.61,79.59,79.6,4931.0,62.2771,62.2849,62.2693,62.2771,4931.0
2016-03-21 14:10:00,79.59,79.6,79.59,79.6,7096.0,62.2693,62.2771,62.2693,62.2771,7096.0
2016-03-21 14:15:00,79.59,79.6,79.59,79.59,2962.0,62.2693,62.2771,62.2693,62.2693,2962.0
2016-03-21 14:20:00,79.6,79.6,79.58,79.58,19376.0,62.2771,62.2771,62.2615,62.2615,19376.0
2016-03-21 14:25:00,79.58,79.59,79.57,79.59,12140.0,62.2615,62.2693,62.2536,62.2693,12140.0
2016-03-21 14:30:00,79.59,79.59,79.58,79.58,9240.0,62.2693,62.2693,62.2615,62.2615,9240.0
2016-03-21 14:35:00,79.59,79.59,79.57,79.58,5461.0,62.2693,62.2693,62.2536,62.2615,5461.0
2016-03-21 14:40:00,79.58,79.59,79.57,79.59,4138.0,62.2615,62.2693,62.2536,62.2693,4138.0
2016-03-21 14:45:00,79.59,79.59,79.58,79.59,3328.0,62.2693,62.2693,62.2615,62.2693,3328.0
2016-03-21 14:50:00,79.58,79.6,79.58,79.6,3350.0,62.2615,62.2771,62.2615,62.2771,3350.0
2016-03-21 14:55:00,79.6,79.61,79.59,79.6,14855.0,62.2771,62.2849,62.2693,62.2771,14855.0
2016-03-21 15:00:00,79.6,79.6,79.59,79.6,5042.0,62.2771,62.2771,62.2693,62.2771,5042.0
2016-03-21 15:05:00,79.59,79.61,79.59,79.61,26061.0,62.2693,62.2849,62.2693,62.2849,26061.0
2016-03-21 15:10:00,79.61,79.62,79.6,79.61,30743.0,62.2849,62.2928,62.2771,62.2849,30743.0
2016-03-21 15:15:00,79.61,79.61,79.58,79.59,6146.0,62.2849,62.2849,62.2615,62.2693,6146.0
2016-03-21 15:20:00,79.59,79.6,79.59,79.6,11410.0,62.2693,62.2771,62.2693,62.2771,11410.0
2016-03-21 15:25:00,79.6,79.62,79.59,79.62,13190.0,62.2771,62.2928,62.2693,62.2928,13190.0
2016-03-21 15:30:00,79.62,79.62,79.61,79.62,8666.0,62.2928,62.2928,62.2849,62.2928,8666.0
2016-03-21 15:35:00,79.61,79.62,79.61,79.62,2959.0,62.2849,62.2928,62.2849,62.2928,2959.0
2016-03-21 15:40:00,79.62,79.62,79.61,79.62,4875.0,62.2928,62.2928,62.2849,62.2928,4875.0
2016-03-21 15:45:00,79.61,79.62,79.59,79.61,6568.0,62.2849,62.2928,62.2693,62.2849,6568.0
2016-03-21 15:50:00,79.6,79.61,79.6,79.61,8250.0,62.2771,62.2849,62.2771,62.2849,8250.0
2016-03-21 15:55:00,79.6,79.6,79.58,79.59,13855.0,62.2771,62.2771,62.2615,62.2693,13855.0
2016-03-22 09:30:00,79.64,79.64,79.61,79.64,9071.0,62.3084,62.3084,62.2849,62.3084,9071.0
2016-03-22 09:35:00,79.64,79.64,79.64,79.64,0.0,62.3084,62.3084,62.3084,62.3084,0.0
2016-03-22 09:40:00,79.63,79.65,79.63,79.64,5268.0,62.3006,62.3162,62.3006,62.3084,5268.0
2016-03-22 09:45:00,79.64,79.65,79.63,79.64,6267.0,62.3084,62.3162,62.3006,62.3084,6267.0
2016-03-22 09:50:00,79.64,79.64,79.63,79.64,2127.0,62.3084,62.3084,62.3006,62.3084,2127.0
2016-03-22 09:55:00,79.64,79.64,79.63,79.64,6173.0,62.3084,62.3084,62.3006,62.3084,6173.0
2016-03-22 10:00:00,79.63,79.64,79.62,79.63,5986.0,62.3006,62.3084,62.2928,62.3006,5986.0
2016-03-22 10:05:00,79.64,79.64,79.63,79.63,730.0,62.3084,62.3084,62.3006,62.3006,730.0
2016-03-22 10:10:00,79.64,79.65,79.62,79.64,1323.0,62.3084,62.3162,62.2928,62.3084,1323.0
2016-03-22 10:15:00,79.62,79.64,79.62,79.62,13014.0,62.2928,62.3084,62.2928,62.2928,13014.0
2016-03-22 10:20:00,79.63,79.64,79.62,79.62,6080.0,62.3006,62.3084,62.2928,62.2928,6080.0
2016-03-22 10:25:00,79.63,79.63,79.62,79.62,903.0,62.3006,62.3006,62.2928,62.2928,903.0
2016-03-22 10:30:00,79.62,79.64,79.62,79.63,2358.0,62.2928,62.3084,62.2928,62.3006,2358.0
2016-03-22 10:35:00,79.62,79.63,79.62,79.62,1969.0,62.2928,62.3006,62.2928,62.2928,1969.0
2016-03-22 10:40:00,79.62,79.63,79.62,79.62,2817.0,62.2928,62.3006,62.2928,62.2928,2817.0
2016-03-22 10:45:00,79.63,79.63,79.61,79.62,5338.0,62.3006,62.3006,62.2849,62.2928,5338.0
2016-03-22 10:50:00,79.62,79.62,79.61,79.61,7610.0,62.2928,62.2928,62.2849,62.2849,7610.0
2016-03-22 10:55:00,79.61,79.62,79.6,79.6,18982.0,62.2849,62.2928,62.2771,62.2771,18982.0
2016-03-22 11:00:00,79.6,79.61,79.6,79.6,15913.0,62.2771,62.2849,62.2771,62.2771,15913.0
2016-03-22 11:05:00,79.6,79.61,79.6,79.61,4664.0,62.2771,62.2849,62.2771,62.2849,4664.0
2016-03-22 11:10:00,79.61,79.61,79.6,79.6,27408.0,62.2849,62.2849,62.2771,62.2771,27408.0
2016-03-22 11:15:00,79.6,79.6,79.59,79.6,16459.0,62.2771,62.2771,62.2693,62.2771,16459.0
2016-03-22 11:20:00,79.6,79.6,79.59,79.59,3438.0,62.2771,62.2771,62.2693,62.2693,3438.0
2016-03-22 11:25:00,79.59,79.6,79.59,79.6,7034.0,62.2693,62.2771,62.2693,62.2771,7034.0
2016-03-22 11:30:00,79.6,79.6,79.59,79.59,889.0,62.2771,62.2771,62.2693,62.2693,889.0
2016-03-22 11:35:00,79.59,79.6,79.59,79.59,8056.0,62.2693,62.2771,62.2693,62.2693,8056.0
2016-03-22 11:40:00,79.6,79.6,79.59,79.6,2105.0,62.2771,62.2771,62.2693,62.2771,2105.0
2016-03-22 11:45:00,79.59,79.6,79.59,79.59,3354.0,62.2693,62.2771,62.2693,62.2693,3354.0
2016-03-22 11:50:00,79.6,79.61,79.59,79.61,2832.0,62.2771,62.2849,62.2693,62.2849,2832.0
2016-03-22 11:55:00,79.61,79.61,79.6,79.61,5079.0,62.2849,62.2849,62.2771,62.2849,5079.0
2016-03-22 12:00:00,79.61,79.61,79.6,79.61,1231.0,62.2849,62.2849,62.2771,62.2849,1231.0
2016-03-22 12:05:00,79.61,79.61,79.6,79.6,3540.0,62.2849,62.2849,62.2771,62.2771,3540.0
2016-03-22 12:10:00,79.6,79.61,79.6,79.6,3938.0,62.2771,62.2849,62.2771,62.2771,3938.0
2016-03-22 12:15:00,79.61,79.61,79.6,79.6,2534.0,62.2849,62.2849,62.2771,62.2771,2534.0
2016-03-22 12:20:00,79.6,79.61,79.6,79.61,19530.0,62.2771,62.2849,62.2771,62.2849,19530.0
2016-03-22 12:25:00,79.61,79.61,79.6,79.61,2511.0,62.2849,62.2849,62.2771,62.2849,2511.0
2016-03-22 12:30:00,79.61,79.62,79.61,79.62,2140.0,62.2849,62.2928,62.2849,62.2928,2140.0
2016-03-22 12:35:00,79.61,79.62,79.61,79.62,3371.0,62.2849,62.2928,62.2849,62.2928,3371.0
2016-03-22 12:40:00,79.62,79.62,79.6,79.6,7056.0,62.2928,62.2928,62.2771,62.2771,7056.0
2016-03-22 12:45:00,79.6,79.61,79.6,79.61,2456.0,62.2771,62.2849,62.2771,62.2849,2456.0
2016-03-22 12:50:00,79.61,79.61,79.6,79.61,857.0,62.2849,62.2849,62.2771,62.2849,857.0
2016-03-22 12:55:00,79.6,79.61,79.6,79.61,1642.0,62.2771,62.2849,62.2771,62.2849,1642.0
2016-03-22 13:00:00,79.61,79.61,79.6,79.61,4423.0,62.2849,62.2849,62.2771,62.2849,4423.0
2016-03-22 13:05:00,79.6,79.61,79.6,79.61,6463.0,62.2771,62.2849,62.2771,62.2849,6463.0
2016-03-22 13:10:00,79.6,79.61,79.6,79.6,926.0,62.2771,62.2849,62.2771,62.2771,926.0
2016-03-22 13:15:00,79.61,79.61,79.6,79.61,2495.0,62.2849,62.2849,62.2771,62.2849,2495.0
2016-03-22 13:20:00,79.6,79.61,79.6,79.6,2059.0,62.2771,62.2849,62.2771,62.2771,2059.0
2016-03-22 13:25:00,79.6,79.61,79.6,79.61,2346.0,62.2771,62.2849,62.2771,62.2849,2346.0
2016-03-22 13:30:00,79.61,79.61,79.6,79.61,1747.0,62.2849,62.2849,62.2771,62.2849,1747.0
2016-03-22 13:35:00,79.6,79.61,79.59,79.6,9902.0,62.2771,62.2849,62.2693,62.2771,9902.0
2016-03-22 13:40:00,79.59,79.6,79.59,79.59,10055.0,62.2693,62.2771,62.2693,62.2693,10055.0
2016-03-22 13:45:00,79.6,79.6,79.59,79.59,3669.0,62.2771,62.2771,62.2693,62.2693,3669.0
2016-03-22 13:50:00,79.59,79.59,79.58,79.59,7942.0,62.2693,62.2693,62.2615,62.2693,7942.0
2016-03-22 13:55:00,79.59,79.59,79.58,79.59,5488.0,62.2693,62.2693,62.2615,62.2693,5488.0
2016-03-22 14:00:00,79.59,79.59,79.58,79.59,2067.0,62.2693,62.2693,62.2615,62.2693,2067.0
2016-03-22 14:05:00,79.59,79.59,79.57,79.58,27615.0,62.2693,62.2693,62.2536,62.2615,27615.0
2016-03-22 14:10:00,79.58,79.58,79.57,79.57,3149.0,62.2615,62.2615,62.2536,62.2536,3149.0
2016-03-22 14:15:00,79.57,79.58,79.57,79.58,764.0,62.2536,62.2615,62.2536,62.2615,764.0
2016-03-22 14:20:00,79.58,79.58,79.56,79.58,29650.0,62.2615,62.2615,62.2458,62.2615,29650.0
2016-03-22 14:25:00,79.58,79.58,79.57,79.57,10950.0,62.2615,62.2615,62.2536,62.2536,10950.0
2016-03-22 14:30:00,79.56,79.57,79.56,79.57,2564.0,62.2458,62.2536,62.2458,62.2536,2564.0
2016-03-22 14:35:00,79.57,79.57,79.56,79.56,15570.0,62.2536,62.2536,62.2458,62.2458,15570.0
2016-03-22 14:40:00,79.57,79.58,79.56,79.58,5819.0,62.2536,62.2615,62.2458,62.2615,5819.0
2016-03-22 14:45:00,79.58,79.58,79.57,79.57,6830.0,62.2615,62.2615,62.2536,62.2536,6830.0
2016-03-22 14:50:00,79.58,79.58,79.57,79.58,10668.0,62.2615,62.2615,62.2536,62.2615,10668.0
2016-03-22 14:55:00,79.58,79.58,79.56,79.57,18180.0,62.2615,62.2615,62.2458,62.2536,18180.0
2016-03-22 15:00:00,79.58,79.58,79.57,79.58,3517.0,62.2615,62.2615,62.2536,62.2615,3517.0
2016-03-22 15:05:00,79.58,79.58,79.57,79.57,1874.0,62.2615,62.2615,62.2536,62.2536,1874.0
2016-03-22 15:10:00,79.57,79.58,79.57,79.58,2295.0,62.2536,62.2615,62.2536,62.2615,2295.0
2016-03-22 15:15:00,79.57,79.58,79.57,79.58,5384.0,62.2536,62.2615,62.2536,62.2615,5384.0
2016-03-22 15:20:00,79.58,79.58,79.57,79.57,13516.0,62.2615,62.2615,62.2536,62.2536,13516.0
2016-03-22 15:25:00,79.57,79.58,79.57,79.58,4892.0,62.2536,62.2615,62.2536,62.2615,4892.0
2016-03-22 15:30:00,79.58,79.58,79.57,79.58,4406.0,62.2615,62.2615,62.2536,62.2615,4406.0
2016-03-22 15:35:00,79.58,79.58,79.57,79.57,4208.0,62.2615,62.2615,62.2536,62.2536,4208.0
2016-03-22 15:40:00,79.58,79.58,79.56,79.57,18172.0,62.2615,62.2615,62.2458,62.2536,18172.0
2016-03-22 15:45:00,79.58,79.58,79.57,79.58,11286.0,62.2615,62.2615,62.2536,62.2615,11286.0
2016-03-22 15:50:00,79.57,79.58,79.57,79.58,11212.0,62.2536,62.2615,62.2536,62.2615,11212.0
2016-03-22 15:55:00,79.58,79.58,79.57,79.58,12277.0,62.2615,62.2615,62.2536,62.2615,12277.0
2016-03-23 09:30:00,79.63,79.63,79.6,79.63,21078.0,62.3006,62.3006,62.2771,62.3006,21078.0
2016-03-23 09:35:00,79.63,79.63,79.61,79.61,9671.0,62.3006,62.3006,62.2849,62.2849,9671.0
2016-03-23 09:40:00,79.61,79.63,79.61,79.62,7215.0,62.2849,62.3006,62.2849,62.2928,7215.0
2016-03-23 09:45:00,79.62,79.63,79.6,79.61,6822.0,62.2928,62.3006,62.2771,62.2849,6822.0
2016-03-23 09:50:00,79.62,79.63,79.59,79.63,2396.0,62.2928,62.3006,62.2693,62.3006,2396.0
2016-03-23 09:55:00,79.62,79.63,79.59,79.62,4387.0,62.2928,62.3006,62.2693,62.2928,4387.0
2016-03-23 10:00:00,79.59,79.63,79.58,79.58,2521.0,62.2693,62.3006,62.2615,62.2615,2521.0
2016-03-23 10:05:00,79.6,79.63,79.59,79.62,2426.0,62.2771,62.3006,62.2693,62.2928,2426.0
2016-03-23 10:10:00,79.61,79.63,79.59,79.62,1615.0,62.2849,62.3006,62.2693,62.2928,1615.0
2016-03-23 10:15:00,79.61,79.63,79.6,79.63,4833.0,62.2849,62.3006,62.2771,62.3006,4833.0
2016-03-23 10:20:00,79.61,79.62,79.61,79.61,2750.0,62.2849,62.2928,62.2849,62.2849,2750.0
2016-03-23 10:25:00,79.61,79.62,79.6,79.61,4432.0,62.2849,62.2928,62.2771,62.2849,4432.0
2016-03-23 10:30:00,79.61,79.62,79.6,79.61,4864.0,62.2849,62.2928,62.2771,62.2849,4864.0
2016-03-23 10:35:00,79.61,79.61,79.6,79.6,1682.0,62.2849,62.2849,62.2771,62.2771,1682.0
2016-03-23 10:40:00,79.61,79.61,79.6,79.61,6248.0,62.2849,62.2849,62.2771,62.2849,6248.0
2016-03-23 10:45:00,79.6,79.61,79.6,79.6,6052.0,62.2771,62.2849,62.2771,62.2771,6052.0
2016-03-23 10:50:00,79.59,79.6,79.59,79.6,5892.0,62.2693,62.2771,62.2693,62.2771,5892.0
2016-03-23 10:55:00,79.59,79.6,79.58,79.6,2431.0,62.2693,62.2771,62.2615,62.2771,2431.0
2016-03-23 11:00:00,79.6,79.61,79.59,79.59,2292.0,62.2771,62.2849,62.2693,62.2693,2292.0
2016-03-23 11:05:00,79.61,79.61,79.59,79.61,21843.0,62.2849,62.2849,62.2693,62.2849,21843.0
2016-03-23 11:10:00,79.61,79.62,79.6,79.62,5164.0,62.2849,62.2928,62.2771,62.2928,5164.0
2016-03-23 11:15:00,79.62,79.62,79.61,79.62,2105.0,62.2928,62.2928,62.2849,62.2928,2105.0
2016-03-23 11:20:00,79.61,79.62,79.61,79.62,3536.0,62.2849,62.2928,62.2849,62.2928,3536.0
2016-03-23 11:25:00,79.62,79.62,79.61,79.62,4327.0,62.2928,62.2928,62.2849,62.2928,4327.0
2016-03-23 11:30:00,79.62,79.63,79.6,79.6,31014.0,62.2928,62.3006,62.2771,62.2771,31014.0
2016-03-23 11:35:00,79.61,79.62,79.6,79.62,15317.0,62.2849,62.2928,62.2771,62.2928,15317.0
2016-03-23 11:40:00,79.63,79.63,79.62,79.62,761.0,62.3006,62.3006,62.2928,62.2928,761.0
2016-03-23 11:45:00,79.63,79.63,79.6,79.61,6041.0,62.3006,62.3006,62.2771,62.2849,6041.0
2016-03-23 11:50:00,79.6,79.62,79.6,79.62,14338.0,62.2771,62.2928,62.2771,62.2928,14338.0
2016-03-23 11:55:00,79.62,79.63,79.62,79.62,920.0,62.2928,62.3006,62.2928,62.2928,920.0
2016-03-23 12:00:00,79.63,79.63,79.61,79.63,7577.0,62.3006,62.3006,62.2849,62.3006,7577.0
2016-03-23 12:05:00,79.62,79.62,79.61,79.61,4133.0,62.2928,62.2928,62.2849,62.2849,4133.0
2016-03-23 12:10:00,79.61,79.62,79.61,79.62,3389.0,62.2849,62.2928,62.2849,62.2928,3389.0
2016-03-23 12:15:00,79.61,79.63,79.61,79.61,1811.0,62.2849,62.3006,62.2849,62.2849,1811.0
2016-03-23 12:20:00,79.61,79.62,79.6,79.61,16912.0,62.2849,62.2928,62.2771,62.2849,16912.0
2016-03-23 12:25:00,79.61,79.62,79.6,79.62,1133.0,62.2849,62.2928,62.2771,62.2928,1133.0
2016-03-23 12:30:00,79.61,79.62,79.61,79.61,3289.0,62.2849,62.2928,62.2849,62.2849,3289.0
2016-03-23 12:35:00,79.6,79.62,79.6,79.62,2515.0,62.2771,62.2928,62.2771,62.2928,2515.0
2016-03-23 12:40:00,79.62,79.62,79.61,79.62,2894.0,62.2928,62.2928,62.2849,62.2928,2894.0
2016-03-23 12:45:00,79.62,79.62,79.6,79.61,2032.0,62.2928,62.2928,62.2771,62.2849,2032.0
2016-03-23 12:50:00,79.62,79.62,79.6,79.62,2856.0,62.2928,62.2928,62.2771,62.2928,2856.0
2016-03-23 12:55:00,79.61,79.62,79.61,79.62,4891.0,62.2849,62.2928,62.2849,62.2928,4891.0
2016-03-23 13:00:00,79.61,79.63,79.61,79.62,8624.0,62.2849,62.3006,62.2849,62.2928,8624.0
2016-03-23 13:05:00,79.62,79.63,79.62,79.63,2251.0,62.2928,62.3006,62.2928,62.3006,2251.0
2016-03-23 13:10:00,79.63,79.63,79.62,79.62,6248.0,62.3006,62.3006,62.2928,62.2928,6248.0
2016-03-23 13:15:00,79.62,79.62,79.61,79.61,5880.0,62.2928,62.2928,62.2849,62.2849,5880.0
2016-03-23 13:20:00,79.61,79.62,79.61,79.62,875.0,62.2849,62.2928,62.2849,62.2928,875.0
2016-03-23 13:25:00,79.62,79.63,79.61,79.63,2951.0,62.2928,62.3006,62.2849,62.3006,2951.0
2016-03-23 13:30:00,79.63,79.63,79.61,79.61,6862.0,62.3006,62.3006,62.2849,62.2849,6862.0
2016-03-23 13:35:00,79.62,79.63,79.61,79.63,5011.0,62.2928,62.3006,62.2849,62.3006,5011.0
2016-03-23 13:40:00,79.62,79.63,79.61,79.62,2900.0,62.2928,62.3006,62.2849,62.2928,2900.0
2016-03-23 13:45:00,79.63,79.63,79.61,79.63,29486.0,62.3006,62.3006,62.2849,62.3006,29486.0
2016-03-23 13:50:00,79.62,79.64,79.62,79.63,5313.0,62.2928,62.3084,62.2928,62.3006,5313.0
2016-03-23 13:55:00,79.64,79.64,79.63,79.64,6663.0,62.3084,62.3084,62.3006,62.3084,6663.0
2016-03-23 14:00:00,79.63,79.64,79.63,79.64,2023.0,62.3006,62.3084,62.3006,62.3084,2023.0
2016-03-23 14:05:00,79.64,79.65,79.63,79.65,13444.0,62.3084,62.3162,62.3006,62.3162,13444.0
2016-03-23 14:10:00,79.65,79.67,79.64,79.66,26917.0,62.3162,62.3319,62.3084,62.3241,26917.0
2016-03-23 14:15:00,79.66,79.66,79.65,79.66,7715.0,62.3241,62.3241,62.3162,62.3241,7715.0
2016-03-23 14:20:00,79.65,79.66,79.65,79.65,5565.0,62.3162,62.3241,62.3162,62.3162,5565.0
2016-03-23 14:25:00,79.66,79.66,79.65,79.66,4534.0,62.3241,62.3241,62.3162,62.3241,4534.0
2016-03-23 14:30:00,79.66,79.67,79.65,79.67,32774.0,62.3241,62.3319,62.3162,62.3319,32774.0
2016-03-23 14:35:00,79.66,79.67,79.65,79.65,3041.0,62.3241,62.3319,62.3162,62.3162,3041.0
2016-03-23 14:40:00,79.66,79.68,79.65,79.68,9831.0,62.3241,62.3397,62.3162,62.3397,9831.0
2016-03-23 14:45:00,79.68,79.68,79.67,79.67,3032.0,62.3397,62.3397,62.3319,62.3319,3032.0
2016-03-23 14:50:00,79.67,79.68,79.67,79.67,4161.0,62.3319,62.3397,62.3319,62.3319,4161.0
2016-03-23 14:55:00,79.67,79.68,79.67,79.68,3460.0,62.3319,62.3397,62.3319,62.3397,3460.0
2016-03-23 15:00:00,79.67,79.68,79.67,79.67,3020.0,62.3319,62.3397,62.3319,62.3319,3020.0
2016-03-23 15:05:00,79.67,79.68,79.65,79.66,15802.0,62.3319,62.3397,62.3162,62.3241,15802.0
2016-03-23 15:10:00,79.66,79.67,79.65,79.66,1088.0,62.3241,62.3319,62.3162,62.3241,1088.0
2016-03-23 15:15:00,79.66,79.67,79.66,79.66,11343.0,62.3241,62.3319,62.3241,62.3241,11343.0
2016-03-23 15:20:00,79.66,79.67,79.66,79.66,8499.0,62.3241,62.3319,62.3241,62.3241,8499.0
2016-03-23 15:25:00,79.67,79.67,79.66,79.67,7181.0,62.3319,62.3319,62.3241,62.3319,7181.0
2016-03-23 15:30:00,79.67,79.67,79.66,79.67,6959.0,62.3319,62.3319,62.3241,62.3319,6959.0
2016-03-23 15:35:00,79.67,79.67,79.66,79.66,2189.0,62.3319,62.3319,62.3241,62.3241,2189.0
2016-03-23 15:40:00,79.67,79.67,79.65,79.65,14160.0,62.3319,62.3319,62.3162,62.3162,14160.0
2016-03-23 15:45:00,79.65,79.66,79.64,79.66,11853.0,62.3162,62.3241,62.3084,62.3241,11853.0
2016-03-23 15:50:00,79.66,79.67,79.65,79.67,8268.0,62.3241,62.3319,62.3162,62.3319,8268.0
2016-03-23 15:55:00,79.67,79.71,79.66,79.7,60712.0,62.3319,62.3632,62.3241,62.3554,60712.0
2016-03-24 09:30:00,79.7,79.73,79.66,79.68,46824.0,62.3554,62.3788,62.3241,62.3397,46824.0
2016-03-24 09:35:00,79.68,79.69,79.67,79.68,25497.0,62.3397,62.3475,62.3319,62.3397,25497.0
2016-03-24 09:40:00,79.68,79.69,79.68,79.69,3425.0,62.3397,62.3475,62.3397,62.3475,3425.0
2016-03-24 09:45:00,79.69,79.7,79.68,79.7,4357.0,62.3475,62.3554,62.3397,62.3554,4357.0
2016-03-24 09:50:00,79.73,79.74,79.72,79.73,4956.0,62.3788,62.3866,62.371,62.3788,4956.0
2016-03-24 09:55:00,79.73,79.74,79.71,79.73,9597.0,62.3788,62.3866,62.3632,62.3788,9597.0
2016-03-24 10:00:00,79.73,79.73,79.72,79.73,9184.0,62.3788,62.3788,62.371,62.3788,9184.0
2016-03-24 10:05:00,79.73,79.73,79.72,79.73,2782.0,62.3788,62.3788,62.371,62.3788,2782.0
2016-03-24 10:10:00,79.72,79.73,79.72,79.73,1595.0,62.371,62.3788,62.371,62.3788,1595.0
2016-03-24 10:15:00,79.73,79.73,79.72,79.73,6072.0,62.3788,62.3788,62.371,62.3788,6072.0
2016-03-24 10:20:00,79.73,79.73,79.72,79.73,2386.0,62.3788,62.3788,62.371,62.3788,2386.0
2016-03-24 10:25:00,79.73,79.73,79.72,79.73,2764.0,62.3788,62.3788,62.371,62.3788,2764.0
2016-03-24 10:30:00,79.73,79.73,79.71,79.72,14733.0,62.3788,62.3788,62.3632,62.371,14733.0
2016-03-24 10:35:00,79.71,79.72,79.71,79.71,1157.0,62.3632,62.371,62.3632,62.3632,1157.0
2016-03-24 10:40:00,79.72,79.72,79.71,79.72,31720.0,62.371,62.371,62.3632,62.371,31720.0
2016-03-24 10:45:00,79.72,79.72,79.71,79.72,4887.0,62.371,62.371,62.3632,62.371,4887.0
2016-03-24 10:50:00,79.71,79.72,79.71,79.72,12896.0,62.3632,62.371,62.3632,62.371,12896.0
2016-03-24 10:55:00,79.71,79.72,79.67,79.7,27444.0,62.3632,62.371,62.3319,62.3554,27444.0
2016-03-24 11:00:00,79.7,79.7,79.68,79.69,13781.0,62.3554,62.3554,62.3397,62.3475,13781.0
2016-03-24 11:05:00,79.68,79.69,79.68,79.68,5976.0,62.3397,62.3475,62.3397,62.3397,5976.0
2016-03-24 11:10:00,79.68,79.69,79.68,79.68,5325.0,62.3397,62.3475,62.3397,62.3397,5325.0
2016-03-24 11:15:00,79.69,79.69,79.68,79.69,2779.0,62.3475,62.3475,62.3397,62.3475,2779.0
2016-03-24 11:20:00,79.69,79.69,79.68,79.68,5303.0,62.3475,62.3475,62.3397,62.3397,5303.0
2016-03-24 11:25:00,79.69,79.69,79.68,79.69,2282.0,62.3475,62.3475,62.3397,62.3475,2282.0
2016-03-24 11:30:00,79.68,79.69,79.68,79.69,4946.0,62.3397,62.3475,62.3397,62.3475,4946.0
2016-03-24 11:35:00,79.69,79.69,79.68,79.68,4986.0,62.3475,62.3475,62.3397,62.3397,4986.0
2016-03-24 11:40:00,79.68,79.69,79.68,79.69,1272.0,62.3397,62.3475,62.3397,62.3475,1272.0
2016-03-24 11:45:00,79.69,79.69,79.68,79.69,200.0,62.3475,62.3475,62.3397,62.3475,200.0
2016-03-24 11:50:00,79.68,79.69,79.68,79.69,11265.0,62.3397,62.3475,62.3397,62.3475,11265.0
2016-03-24 11:55:00,79.69,79.69,79.68,79.68,2178.0,62.3475,62.3475,62.3397,62.3397,2178.0
2016-03-24 12:00:00,79.69,79.69,79.68,79.68,1392.0,62.3475,62.3475,62.3397,62.3397,1392.0
2016-03-24 12:05:00,79.69,79.69,79.68,79.69,7047.0,62.3475,62.3475,62.3397,62.3475,7047.0
2016-03-24 12:10:00,79.69,79.69,79.68,79.68,1271.0,62.3475,62.3475,62.3397,62.3397,1271.0
2016-03-24 12:15:00,79.69,79.69,79.68,79.68,6537.0,62.3475,62.3475,62.3397,62.3397,6537.0
2016-03-24 12:20:00,79.67,79.68,79.67,79.67,3407.0,62.3319,62.3397,62.3319,62.3319,3407.0
2016-03-24 12:25:00,79.66,79.67,79.66,79.67,12108.0,62.3241,62.3319,62.3241,62.3319,12108.0
2016-03-24 12:30:00,79.67,79.67,79.66,79.66,11444.0,62.3319,62.3319,62.3241,62.3241,11444.0
2016-03-24 12:35:00,79.67,79.67,79.66,79.66,7310.0,62.3319,62.3319,62.3241,62.3241,7310.0
2016-03-24 12:40:00,79.65,79.65,79.64,79.65,1387.0,62.3162,62.3162,62.3084,62.3162,1387.0
2016-03-24 12:45:00,79.65,79.65,79.64,79.64,1540.0,62.3162,62.3162,62.3084,62.3084,1540.0
2016-03-24 12:50:00,79.64,79.65,79.64,79.65,863.0,62.3084,62.3162,62.3084,62.3162,863.0
2016-03-24 12:55:00,79.65,79.65,79.64,79.65,18714.0,62.3162,62.3162,62.3084,62.3162,18714.0
2016-03-24 13:00:00,79.64,79.65,79.64,79.65,5298.0,62.3084,62.3162,62.3084,62.3162,5298.0
2016-03-24 13:05:00,79.65,79.65,79.64,79.65,5022.0,62.3162,62.3162,62.3084,62.3162,5022.0
2016-03-24 13:10:00,79.64,79.65,79.64,79.64,567.0,62.3084,62.3162,62.3084,62.3084,567.0
2016-03-24 13:15:00,79.65,79.66,79.64,79.65,3768.0,62.3162,62.3241,62.3084,62.3162,3768.0
2016-03-24 13:20:00,79.66,79.66,79.65,79.66,659.0,62.3241,62.3241,62.3162,62.3241,659.0
2016-03-24 13:25:00,79.65,79.66,79.65,79.65,10006.0,62.3162,62.3241,62.3162,62.3162,10006.0
2016-03-24 13:30:00,79.65,79.66,79.65,79.66,1542.0,62.3162,62.3241,62.3162,62.3241,1542.0
2016-03-24 13:35:00,79.67,79.67,79.66,79.67,1785.0,62.3319,62.3319,62.3241,62.3319,1785.0
2016-03-24 13:40:00,79.67,79.67,79.66,79.67,5946.0,62.3319,62.3319,62.3241,62.3319,5946.0
2016-03-24 13:45:00,79.67,79.68,79.67,79.67,1997.0,62.3319,62.3397,62.3319,62.3319,1997.0
2016-03-24 13:50:00,79.67,79.68,79.66,79.66,19098.0,62.3319,62.3397,62.3241,62.3241,19098.0
2016-03-24 13:55:00,79.66,79.69,79.65,79.69,7196.0,62.3241,62.3475,62.3162,62.3475,7196.0
2016-03-24 14:00:00,79.69,79.69,79.68,79.69,1676.0,62.3475,62.3475,62.3397,62.3475,1676.0
2016-03-24 14:05:00,79.69,79.69,79.68,79.68,6847.0,62.3475,62.3475,62.3397,62.3397,6847.0
2016-03-24 14:10:00,79.68,79.69,79.67,79.67,11589.0,62.3397,62.3475,62.3319,62.3319,11589.0
2016-03-24 14:15:00,79.67,79.68,79.67,79.68,4766.0,62.3319,62.3397,62.3319,62.3397,4766.0
2016-03-24 14:20:00,79.67,79.68,79.67,79.68,2046.0,62.3319,62.3397,62.3319,62.3397,2046.0
2016-03-24 14:25:00,79.67,79.68,79.67,79.68,2771.0,62.3319,62.3397,62.3319,62.3397,2771.0
2016-03-24 14:30:00,79.68,79.68,79.67,79.68,5583.0,62.3397,62.3397,62.3319,62.3397,5583.0
2016-03-24 14:35:00,79.67,79.69,79.67,79.68,9219.0,62.3319,62.3475,62.3319,62.3397,9219.0
2016-03-24 14:40:00,79.68,79.69,79.67,79.67,3857.0,62.3397,62.3475,62.3319,62.3319,3857.0
2016-03-24 14:45:00,79.67,79.68,79.67,79.67,8824.0,62.3319,62.3397,62.3319,62.3319,8824.0
2016-03-24 14:50:00,79.68,79.68,79.67,79.67,5353.0,62.3397,62.3397,62.3319,62.3319,5353.0
2016-03-24 14:55:00,79.67,79.68,79.66,79.67,5273.0,62.3319,62.3397,62.3241,62.3319,5273.0
2016-03-24 15:00:00,79.67,79.7,79.67,79.69,23959.0,62.3319,62.3554,62.3319,62.3475,23959.0
2016-03-24 15:05:00,79.69,79.69,79.65,79.66,296860.0,62.3475,62.3475,62.3162,62.3241,296860.0
2016-03-24 15:10:00,79.67,79.68,79.65,79.66,2472.0,62.3319,62.3397,62.3162,62.3241,2472.0
2016-03-24 15:15:00,79.66,79.67,79.63,79.64,5594.0,62.3241,62.3319,62.3006,62.3084,5594.0
2016-03-24 15:20:00,79.63,79.65,79.63,79.63,7126.0,62.3006,62.3162,62.3006,62.3006,7126.0
2016-03-24 15:25:00,79.64,79.65,79.63,79.65,2322.0,62.3084,62.3162,62.3006,62.3162,2322.0
2016-03-24 15:30:00,79.64,79.65,79.64,79.65,2246.0,62.3084,62.3162,62.3084,62.3162,2246.0
2016-03-24 15:35:00,79.64,79.65,79.63,79.63,7572.0,62.3084,62.3162,62.3006,62.3006,7572.0
2016-03-24 15:40:00,79.64,79.65,79.63,79.63,13175.0,62.3084,62.3162,62.3006,62.3006,13175.0
2016-03-24 15:45:00,79.63,79.64,79.63,79.64,10424.0,62.3006,62.3084,62.3006,62.3084,10424.0
2016-03-24 15:50:00,79.65,79.65,79.63,79.65,8481.0,62.3162,62.3162,62.3006,62.3162,8481.0
2016-03-24 15:55:00,79.65,79.66,79.64,79.66,13048.0,62.3162,62.3241,62.3084,62.3241,13048.0
2016-03-28 09:30:00,79.71,79.73,79.67,79.67,53218.0,62.3632,62.3788,62.3319,62.3319,53218.0
2016-03-28 09:35:00,79.69,79.7,79.63,79.64,5504.0,62.3475,62.3554,62.3006,62.3084,5504.0
2016-03-28 09:40:00,79.64,79.72,79.63,79.64,6482.0,62.3084,62.371,62.3006,62.3084,6482.0
2016-03-28 09:45:00,79.68,79.7,79.66,79.7,3176.0,62.3397,62.3554,62.3241,62.3554,3176.0
2016-03-28 09:50:00,79.68,79.7,79.66,79.69,10343.0,62.3397,62.3554,62.3241,62.3475,10343.0
2016-03-28 09:55:00,79.69,79.7,79.68,79.7,2890.0,62.3475,62.3554,62.3397,62.3554,2890.0
2016-03-28 10:00:00,79.68,79.7,79.68,79.7,1985.0,62.3397,62.3554,62.3397,62.3554,1985.0
2016-03-28 10:05:00,79.69,79.7,79.69,79.7,3719.0,62.3475,62.3554,62.3475,62.3554,3719.0
2016-03-28 10:10:00,79.7,79.71,79.69,79.71,11993.0,62.3554,62.3632,62.3475,62.3632,11993.0
2016-03-28 10:15:00,79.71,79.71,79.69,79.7,2582.0,62.3632,62.3632,62.3475,62.3554,2582.0
2016-03-28 10:20:00,79.7,79.71,79.69,79.71,2218.0,62.3554,62.3632,62.3475,62.3632,2218.0
2016-03-28 10:25:00,79.71,79.72,79.7,79.72,6504.0,62.3632,62.371,62.3554,62.371,6504.0
2016-03-28 10:30:00,79.72,79.72,79.71,79.72,6450.0,62.371,62.371,62.3632,62.371,6450.0
2016-03-28 10:35:00,79.72,79.72,79.71,79.72,581.0,62.371,62.371,62.3632,62.371,581.0
2016-03-28 10:40:00,79.72,79.72,79.71,79.71,1961.0,62.371,62.371,62.3632,62.3632,1961.0
2016-03-28 10:45:00,79.72,79.73,79.71,79.72,3305.0,62.371,62.3788,62.3632,62.371,3305.0
2016-03-28 10:50:00,79.72,79.73,79.72,79.73,2614.0,62.371,62.3788,62.371,62.3788,2614.0
2016-03-28 10:55:00,79.73,79.73,79.72,79.72,2572.0,62.3788,62.3788,62.371,62.371,2572.0
2016-03-28 11:00:00,79.72,79.73,79.72,79.73,2150.0,62.371,62.3788,62.371,62.3788,2150.0
2016-03-28 11:05:00,79.73,79.73,79.72,79.73,5870.0,62.3788,62.3788,62.371,62.3788,5870.0
2016-03-28 11:10:00,79.72,79.73,79.72,79.73,1803.0,62.371,62.3788,62.371,62.3788,1803.0
2016-03-28 11:15:00,79.73,79.73,79.72,79.73,1827.0,62.3788,62.3788,62.371,62.3788,1827.0
2016-03-28 11:20:00,79.73,79.74,79.72,79.72,5394.0,62.3788,62.3866,62.371,62.371,5394.0
2016-03-28 11:25:00,79.73,79.74,79.72,79.74,11627.0,62.3788,62.3866,62.371,62.3866,11627.0
2016-03-28 11:30:00,79.73,79.74,79.72,79.74,3870.0,62.3788,62.3866,62.371,62.3866,3870.0
2016-03-28 11:35:00,79.73,79.74,79.73,79.73,2644.0,62.3788,62.3866,62.3788,62.3788,2644.0
2016-03-28 11:40:00,79.74,79.74,79.72,79.73,6205.0,62.3866,62.3866,62.371,62.3788,6205.0
2016-03-28 11:45:00,79.73,79.74,79.72,79.73,3997.0,62.3788,62.3866,62.371,62.3788,3997.0
2016-03-28 11:50:00,79.74,79.74,79.73,79.73,1806.0,62.3866,62.3866,62.3788,62.3788,1806.0
2016-03-28 11:55:00,79.73,79.74,79.73,79.73,3438.0,62.3788,62.3866,62.3788,62.3788,3438.0
2016-03-28 12:00:00,79.73,79.74,79.73,79.74,1214.0,62.3788,62.3866,62.3788,62.3866,1214.0
2016-03-28 12:05:00,79.73,79.74,79.73,79.73,3828.0,62.3788,62.3866,62.3788,62.3788,3828.0
2016-03-28 12:10:00,79.74,79.74,79.73,79.73,2257.0,62.3866,62.3866,62.3788,62.3788,2257.0
2016-03-28 12:15:00,79.74,79.74,79.73,79.73,4833.0,62.3866,62.3866,62.3788,62.3788,4833.0
2016-03-28 12:20:00,79.73,79.74,79.73,79.74,1089.0,62.3788,62.3866,62.3788,62.3866,1089.0
2016-03-28 12:25:00,79.73,79.74,79.73,79.74,3095.0,62.3788,62.3866,62.3788,62.3866,3095.0
2016-03-28 12:30:00,79.74,79.74,79.73,79.73,3628.0,62.3866,62.3866,62.3788,62.3788,3628.0
2016-03-28 12:35:00,79.73,79.74,79.73,79.73,5062.0,62.3788,62.3866,62.3788,62.3788,5062.0
2016-03-28 12:40:00,79.73,79.74,79.73,79.73,4207.0,62.3788,62.3866,62.3788,62.3788,4207.0
2016-03-28 12:45:00,79.74,79.74,79.73,79.74,7516.0,62.3866,62.3866,62.3788,62.3866,7516.0
2016-03-28 12:50:00,79.74,79.74,79.73,79.73,1880.0,62.3866,62.3866,62.3788,62.3788,1880.0
2016-03-28 12:55:00,79.74,79.74,79.73,79.74,919.0,62.3866,62.3866,62.3788,62.3866,919.0
2016-03-28 13:00:00,79.73,79.73,79.72,79.73,4599.0,62.3788,62.3788,62.371,62.3788,4599.0
2016-03-28 13:05:00,79.73,79.74,79.72,79.73,1015.0,62.3788,62.3866,62.371,62.3788,1015.0
2016-03-28 13:10:00,79.73,79.74,79.73,79.74,8385.0,62.3788,62.3866,62.3788,62.3866,8385.0
2016-03-28 13:15:00,79.73,79.74,79.73,79.74,4077.0,62.3788,62.3866,62.3788,62.3866,4077.0
2016-03-28 13:20:00,79.74,79.74,79.73,79.74,3134.0,62.3866,62.3866,62.3788,62.3866,3134.0
2016-03-28 13:25:00,79.73,79.74,79.73,79.73,4155.0,62.3788,62.3866,62.3788,62.3788,4155.0
2016-03-28 13:30:00,79.74,79.74,79.73,79.74,3046.0,62.3866,62.3866,62.3788,62.3866,3046.0
2016-03-28 13:35:00,79.74,79.74,79.73,79.74,3145.0,62.3866,62.3866,62.3788,62.3866,3145.0
2016-03-28 13:40:00,79.74,79.74,79.73,79.74,4979.0,62.3866,62.3866,62.3788,62.3866,4979.0
2016-03-28 13:45:00,79.74,79.74,79.73,79.74,6860.0,62.3866,62.3866,62.3788,62.3866,6860.0
2016-03-28 13:50:00,79.74,79.74,79.73,79.74,3818.0,62.3866,62.3866,62.3788,62.3866,3818.0
2016-03-28 13:55:00,79.74,79.74,79.73,79.74,12350.0,62.3866,62.3866,62.3788,62.3866,12350.0
2016-03-28 14:00:00,79.74,79.74,79.73,79.74,4634.0,62.3866,62.3866,62.3788,62.3866,4634.0
2016-03-28 14:05:00,79.73,79.74,79.73,79.74,20650.0,62.3788,62.3866,62.3788,62.3866,20650.0
2016-03-28 14:10:00,79.74,79.75,79.73,79.75,43914.0,62.3866,62.3945,62.3788,62.3945,43914.0
2016-03-28 14:15:00,79.75,79.75,79.74,79.75,2872.0,62.3945,62.3945,62.3866,62.3945,2872.0
2016-03-28 14:20:00,79.75,79.75,79.74,79.75,6484.0,62.3945,62.3945,62.3866,62.3945,6484.0
2016-03-28 14:25:00,79.75,79.75,79.72,79.73,13452.0,62.3945,62.3945,62.371,62.3788,13452.0
2016-03-28 14:30:00,79.72,79.74,79.71,79.72,34259.0,62.371,62.3866,62.3632,62.371,34259.0
2016-03-28 14:35:00,79.73,79.74,79.72,79.72,21713.0,62.3788,62.3866,62.371,62.371,21713.0
2016-03-28 14:40:00,79.74,79.74,79.72,79.73,10005.0,62.3866,62.3866,62.371,62.3788,10005.0
2016-03-28 14:45:00,79.72,79.73,79.72,79.72,8244.0,62.371,62.3788,62.371,62.371,8244.0
2016-03-28 14:50:00,79.73,79.73,79.72,79.73,12692.0,62.3788,62.3788,62.371,62.3788,12692.0
2016-03-28 14:55:00,79.73,79.75,79.72,79.73,84289.0,62.3788,62.3945,62.371,62.3788,84289.0
2016-03-28 15:00:00,79.74,79.74,79.72,79.73,1915.0,62.3866,62.3866,62.371,62.3788,1915.0
2016-03-28 15:05:00,79.73,79.73,79.72,79.73,4469.0,62.3788,62.3788,62.371,62.3788,4469.0
2016-03-28 15:10:00,79.72,79.73,79.72,79.73,3543.0,62.371,62.3788,62.371,62.3788,3543.0
2016-03-28 15:15:00,79.73,79.73,79.72,79.73,11886.0,62.3788,62.3788,62.371,62.3788,11886.0
2016-03-28 15:20:00,79.73,79.73,79.72,79.72,1473.0,62.3788,62.3788,62.371,62.371,1473.0
2016-03-28 15:25:00,79.72,79.73,79.72,79.72,7019.0,62.371,62.3788,62.371,62.371,7019.0
2016-03-28 15:30:00,79.73,79.73,79.72,79.73,5160.0,62.3788,62.3788,62.371,62.3788,5160.0
2016-03-28 15:35:00,79.73,79.75,79.72,79.74,49109.0,62.3788,62.3945,62.371,62.3866,49109.0
2016-03-28 15:40:00,79.73,79.75,79.73,79.74,8631.0,62.3788,62.3945,62.3788,62.3866,8631.0
2016-03-28 15:45:00,79.74,79.75,79.73,79.74,12645.0,62.3866,62.3945,62.3788,62.3866,12645.0
2016-03-28 15:50:00,79.73,79.75,79.73,79.75,4656.0,62.3788,62.3945,62.3788,62.3945,4656.0
2016-03-28 15:55:00,79.74,79.75,79.72,79.72,16941.0,62.3866,62.3945,62.371,62.371,16941.0
2016-03-29 09:30:00,79.84,79.84,79.78,79.81,46057.0,62.4649,62.4649,62.4179,62.4414,46057.0
2016-03-29 09:35:00,79.84,79.84,79.79,79.81,3229.0,62.4649,62.4649,62.4258,62.4414,3229.0
2016-03-29 09:40:00,79.8,79.82,79.79,79.82,10924.0,62.4336,62.4492,62.4258,62.4492,10924.0
2016-03-29 09:45:00,79.83,79.83,79.82,79.82,6229.0,62.4571,62.4571,62.4492,62.4492,6229.0
2016-03-29 09:50:00,79.81,79.81,79.81,79.81,188.0,62.4414,62.4414,62.4414,62.4414,188.0
2016-03-29 09:55:00,79.81,79.82,79.8,79.82,1841.0,62.4414,62.4492,62.4336,62.4492,1841.0
2016-03-29 10:00:00,79.82,79.82,79.81,79.81,850.0,62.4492,62.4492,62.4414,62.4414,850.0
2016-03-29 10:05:00,79.81,79.82,79.81,79.82,1035.0,62.4414,62.4492,62.4414,62.4492,1035.0
2016-03-29 10:10:00,79.81,79.82,79.81,79.82,1864.0,62.4414,62.4492,62.4414,62.4492,1864.0
2016-03-29 10:15:00,79.81,79.82,79.81,79.81,6817.0,62.4414,62.4492,62.4414,62.4414,6817.0
2016-03-29 10:20:00,79.81,79.82,79.81,79.81,2717.0,62.4414,62.4492,62.4414,62.4414,2717.0
2016-03-29 10:25:00,79.82,79.82,79.81,79.81,2446.0,62.4492,62.4492,62.4414,62.4414,2446.0
2016-03-29 10:30:00,79.81,79.82,79.81,79.81,5157.0,62.4414,62.4492,62.4414,62.4414,5157.0
2016-03-29 10:35:00,79.81,79.82,79.81,79.81,8403.0,62.4414,62.4492,62.4414,62.4414,8403.0
2016-03-29 10:40:00,79.81,79.82,79.81,79.81,5415.0,62.4414,62.4492,62.4414,62.4414,5415.0
2016-03-29 10:45:00,79.81,79.82,79.81,79.81,626.0,62.4414,62.4492,62.4414,62.4414,626.0
2016-03-29 10:50:00,79.81,79.82,79.81,79.81,1461.0,62.4414,62.4492,62.4414,62.4414,1461.0
2016-03-29 10:55:00,79.81,79.82,79.81,79.81,17960.0,62.4414,62.4492,62.4414,62.4414,17960.0
2016-03-29 11:00:00,79.82,79.82,79.81,79.81,2364.0,62.4492,62.4492,62.4414,62.4414,2364.0
2016-03-29 11:05:00,79.81,79.82,79.81,79.81,7482.0,62.4414,62.4492,62.4414,62.4414,7482.0
2016-03-29 11:10:00,79.82,79.83,79.81,79.81,15005.0,62.4492,62.4571,62.4414,62.4414,15005.0
2016-03-29 11:15:00,79.81,79.82,79.81,79.81,11658.0,62.4414,62.4492,62.4414,62.4414,11658.0
2016-03-29 11:20:00,79.81,79.82,79.81,79.81,32305.0,62.4414,62.4492,62.4414,62.4414,32305.0
2016-03-29 11:25:00,79.81,79.82,79.81,79.81,4101.0,62.4414,62.4492,62.4414,62.4414,4101.0
2016-03-29 11:30:00,79.81,79.82,79.81,79.81,23745.0,62.4414,62.4492,62.4414,62.4414,23745.0
2016-03-29 11:35:00,79.82,79.82,79.81,79.82,1813.0,62.4492,62.4492,62.4414,62.4492,1813.0
2016-03-29 11:40:00,79.82,79.82,79.81,79.82,23276.0,62.4492,62.4492,62.4414,62.4492,23276.0
2016-03-29 11:45:00,79.82,79.82,79.81,79.81,5046.0,62.4492,62.4492,62.4414,62.4414,5046.0
2016-03-29 11:50:00,79.81,79.82,79.81,79.81,2883.0,62.4414,62.4492,62.4414,62.4414,2883.0
2016-03-29 11:55:00,79.82,79.82,79.81,79.81,1537.0,62.4492,62.4492,62.4414,62.4414,1537.0
2016-03-29 12:00:00,79.82,79.82,79.8,79.81,13405.0,62.4492,62.4492,62.4336,62.4414,13405.0
2016-03-29 12:05:00,79.81,79.81,79.8,79.81,3870.0,62.4414,62.4414,62.4336,62.4414,3870.0
2016-03-29 12:10:00,79.81,79.81,79.8,79.81,3429.0,62.4414,62.4414,62.4336,62.4414,3429.0
2016-03-29 12:15:00,79.81,79.81,79.79,79.8,13325.0,62.4414,62.4414,62.4258,62.4336,13325.0
2016-03-29 12:20:00,79.8,79.84,79.79,79.84,65524.0,62.4336,62.4649,62.4258,62.4649,65524.0
2016-03-29 12:25:00,79.85,79.86,79.83,79.84,33276.0,62.4727,62.4805,62.4571,62.4649,33276.0
2016-03-29 12:30:00,79.85,79.85,79.84,79.84,1584.0,62.4727,62.4727,62.4649,62.4649,1584.0
2016-03-29 12:35:00,79.85,79.86,79.84,79.84,1912.0,62.4727,62.4805,62.4649,62.4649,1912.0
2016-03-29 12:40:00,79.85,79.85,79.82,79.83,11995.0,62.4727,62.4727,62.4492,62.4571,11995.0
2016-03-29 12:45:00,79.82,79.84,79.81,79.83,3304.0,62.4492,62.4649,62.4414,62.4571,3304.0
2016-03-29 12:50:00,79.82,79.84,79.82,79.82,15879.0,62.4492,62.4649,62.4492,62.4492,15879.0
2016-03-29 12:55:00,79.83,79.84,79.82,79.84,2846.0,62.4571,62.4649,62.4492,62.4649,2846.0
2016-03-29 13:00:00,79.84,79.84,79.83,79.84,3835.0,62.4649,62.4649,62.4571,62.4649,3835.0
2016-03-29 13:05:00,79.84,79.84,79.81,79.83,4130.0,62.4649,62.4649,62.4414,62.4571,4130.0
2016-03-29 13:10:00,79.82,79.83,79.81,79.81,4213.0,62.4492,62.4571,62.4414,62.4414,4213.0
2016-03-29 13:15:00,79.83,79.83,79.81,79.83,2880.0,62.4571,62.4571,62.4414,62.4571,2880.0
2016-03-29 13:20:00,79.82,79.84,79.81,79.82,10173.0,62.4492,62.4649,62.4414,62.4492,10173.0
2016-03-29 13:25:00,79.84,79.84,79.82,79.84,6120.0,62.4649,62.4649,62.4492,62.4649,6120.0
2016-03-29 13:30:00,79.84,79.84,79.82,79.84,8055.0,62.4649,62.4649,62.4492,62.4649,8055.0
2016-03-29 13:35:00,79.84,79.85,79.83,79.84,7439.0,62.4649,62.4727,62.4571,62.4649,7439.0
2016-03-29 13:40:00,79.83,79.84,79.83,79.84,4311.0,62.4571,62.4649,62.4571,62.4649,4311.0
2016-03-29 13:45:00,79.84,79.85,79.83,79.84,9805.0,62.4649,62.4727,62.4571,62.4649,9805.0
2016-03-29 13:50:00,79.84,79.85,79.84,79.84,4455.0,62.4649,62.4727,62.4649,62.4649,4455.0
2016-03-29 13:55:00,79.84,79.85,79.84,79.84,11062.0,62.4649,62.4727,62.4649,62.4649,11062.0
2016-03-29 14:00:00,79.85,79.85,79.84,79.85,5477.0,62.4727,62.4727,62.4649,62.4727,5477.0
2016-03-29 14:05:00,79.85,79.85,79.84,79.85,4865.0,62.4727,62.4727,62.4649,62.4727,4865.0
2016-03-29 14:10:00,79.85,79.85,79.84,79.85,1630.0,62.4727,62.4727,62.4649,62.4727,1630.0
2016-03-29 14:15:00,79.84,79.85,79.84,79.85,4406.0,62.4649,62.4727,62.4649,62.4727,4406.0
2016-03-29 14:20:00,79.84,79.85,79.84,79.85,5936.0,62.4649,62.4727,62.4649,62.4727,5936.0
2016-03-29 14:25:00,79.84,79.92,79.84,79.9,9084.0,62.4649,62.5275,62.4649,62.5118,9084.0
2016-03-29 14:30:00,79.91,79.91,79.9,79.9,2313.0,62.5196,62.5196,62.5118,62.5118,2313.0
2016-03-29 14:35:00,79.9,79.92,79.9,79.92,6454.0,62.5118,62.5275,62.5118,62.5275,6454.0
2016-03-29 14:40:00,79.92,79.93,79.91,79.92,7469.0,62.5275,62.5353,62.5196,62.5275,7469.0
2016-03-29 14:45:00,79.92,79.93,79.91,79.92,5509.0,62.5275,62.5353,62.5196,62.5275,5509.0
2016-03-29 14:50:00,79.91,79.93,79.91,79.93,7217.0,62.5196,62.5353,62.5196,62.5353,7217.0
2016-03-29 14:55:00,79.92,79.93,79.91,79.92,31201.0,62.5275,62.5353,62.5196,62.5275,31201.0
2016-03-29 15:00:00,79.92,79.92,79.91,79.92,4896.0,62.5275,62.5275,62.5196,62.5275,4896.0
2016-03-29 15:05:00,79.91,79.92,79.89,79.92,6449.0,62.5196,62.5275,62.504,62.5275,6449.0
2016-03-29 15:10:00,79.92,79.92,79.9,79.9,36027.0,62.5275,62.5275,62.5118,62.5118,36027.0
2016-03-29 15:15:00,79.9,79.92,79.9,79.9,11667.0,62.5118,62.5275,62.5118,62.5118,11667.0
2016-03-29 15:20:00,79.92,79.92,79.9,79.9,7890.0,62.5275,62.5275,62.5118,62.5118,7890.0
2016-03-29 15:25:00,79.9,79.94,79.9,79.92,18444.0,62.5118,62.5431,62.5118,62.5275,18444.0
2016-03-29 15:30:00,79.92,79.93,79.91,79.91,6301.0,62.5275,62.5353,62.5196,62.5196,6301.0
2016-03-29 15:35:00,79.91,79.93,79.91,79.93,3804.0,62.5196,62.5353,62.5196,62.5353,3804.0
2016-03-29 15:40:00,79.91,79.93,79.91,79.91,6621.0,62.5196,62.5353,62.5196,62.5196,6621.0
2016-03-29 15:45:00,79.92,79.93,79.91,79.93,18239.0,62.5275,62.5353,62.5196,62.5353,18239.0
2016-03-29 15:50:00,79.92,79.93,79.91,79.91,8124.0,62.5275,62.5353,62.5196,62.5196,8124.0
2016-03-29 15:55:00,79.91,79.93,79.91,79.92,14146.0,62.5196,62.5353,62.5196,62.5275,14146.0
2016-03-30 09:30:00,79.92,79.94,79.89,79.91,28052.0,62.5275,62.5431,62.504,62.5196,28052.0
2016-03-30 09:35:00,79.91,79.92,79.9,79.91,4805.0,62.5196,62.5275,62.5118,62.5196,4805.0
2016-03-30 09:40:00,79.92,79.93,79.9,79.92,7740.0,62.5275,62.5353,62.5118,62.5275,7740.0
2016-03-30 09:45:00,79.91,79.93,79.9,79.92,4319.0,62.5196,62.5353,62.5118,62.5275,4319.0
2016-03-30 09:50:00,79.91,79.93,79.9,79.9,2789.0,62.5196,62.5353,62.5118,62.5118,2789.0
2016-03-30 09:55:00,79.89,79.93,79.89,79.92,3830.0,62.504,62.5353,62.504,62.5275,3830.0
2016-03-30 10:00:00,79.91,79.92,79.89,79.91,5044.0,62.5196,62.5275,62.504,62.5196,5044.0
2016-03-30 10:05:00,79.89,79.92,79.84,79.89,12823.0,62.504,62.5275,62.4649,62.504,12823.0
2016-03-30 10:10:00,79.89,79.89,79.87,79.87,2987.0,62.504,62.504,62.4884,62.4884,2987.0
2016-03-30 10:15:00,79.88,79.89,79.87,79.88,2221.0,62.4962,62.504,62.4884,62.4962,2221.0
2016-03-30 10:20:00,79.89,79.89,79.87,79.89,3581.0,62.504,62.504,62.4884,62.504,3581.0
2016-03-30 10:25:00,79.89,79.9,79.87,79.87,3684.0,62.504,62.5118,62.4884,62.4884,3684.0
2016-03-30 10:30:00,79.87,79.89,79.87,79.89,1575.0,62.4884,62.504,62.4884,62.504,1575.0
2016-03-30 10:35:00,79.87,79.89,79.87,79.88,1341.0,62.4884,62.504,62.4884,62.4962,1341.0
2016-03-30 10:40:00,79.89,79.89,79.87,79.88,2168.0,62.504,62.504,62.4884,62.4962,2168.0
2016-03-30 10:45:00,79.89,79.92,79.87,79.92,5371.0,62.504,62.5275,62.4884,62.5275,5371.0
2016-03-30 10:50:00,79.92,79.92,79.87,79.89,4693.0,62.5275,62.5275,62.4884,62.504,4693.0
2016-03-30 10:55:00,79.89,79.89,79.87,79.87,4159.0,62.504,62.504,62.4884,62.4884,4159.0
2016-03-30 11:00:00,79.87,79.88,79.86,79.86,2546.0,62.4884,62.4962,62.4805,62.4805,2546.0
2016-03-30 11:05:00,79.86,79.88,79.86,79.87,6489.0,62.4805,62.4962,62.4805,62.4884,6489.0
2016-03-30 11:10:00,79.88,79.88,79.86,79.87,5386.0,62.4962,62.4962,62.4805,62.4884,5386.0
2016-03-30 11:15:00,79.87,79.87,79.86,79.86,776.0,62.4884,62.4884,62.4805,62.4805,776.0
2016-03-30 11:20:00,79.87,79.87,79.86,79.87,953.0,62.4884,62.4884,62.4805,62.4884,953.0
2016-03-30 11:25:00,79.86,79.89,79.86,79.89,4260.0,62.4805,62.504,62.4805,62.504,4260.0
2016-03-30 11:30:00,79.89,79.89,79.88,79.89,626.0,62.504,62.504,62.4962,62.504,626.0
2016-03-30 11:35:00,79.89,79.9,79.89,79.89,2389.0,62.504,62.5118,62.504,62.504,2389.0
2016-03-30 11:40:00,79.9,79.9,79.87,79.87,1721.0,62.5118,62.5118,62.4884,62.4884,1721.0
2016-03-30 11:45:00,79.9,79.9,79.87,79.87,10588.0,62.5118,62.5118,62.4884,62.4884,10588.0
2016-03-30 11:50:00,79.88,79.9,79.87,79.88,3460.0,62.4962,62.5118,62.4884,62.4962,3460.0
2016-03-30 11:55:00,79.9,79.9,79.88,79.89,7764.0,62.5118,62.5118,62.4962,62.504,7764.0
2016-03-30 12:00:00,79.88,79.89,79.88,79.88,6143.0,62.4962,62.504,62.4962,62.4962,6143.0
2016-03-30 12:05:00,79.88,79.9,79.88,79.89,7909.0,62.4962,62.5118,62.4962,62.504,7909.0
2016-03-30 12:10:00,79.89,79.89,79.88,79.89,1952.0,62.504,62.504,62.4962,62.504,1952.0
2016-03-30 12:15:00,79.88,79.89,79.88,79.89,4222.0,62.4962,62.504,62.4962,62.504,4222.0
2016-03-30 12:20:00,79.88,79.89,79.86,79.88,27081.0,62.4962,62.504,62.4805,62.4962,27081.0
2016-03-30 12:25:00,79.88,79.88,79.86,79.86,7703.0,62.4962,62.4962,62.4805,62.4805,7703.0
2016-03-30 12:30:00,79.86,79.87,79.85,79.86,37883.0,62.4805,62.4884,62.4727,62.4805,37883.0
2016-03-30 12:35:00,79.87,79.87,79.85,79.86,5275.0,62.4884,62.4884,62.4727,62.4805,5275.0
2016-03-30 12:40:00,79.86,79.86,79.85,79.86,16040.0,62.4805,62.4805,62.4727,62.4805,16040.0
2016-03-30 12:45:00,79.85,79.86,79.85,79.86,2118.0,62.4727,62.4805,62.4727,62.4805,2118.0
2016-03-30 12:50:00,79.85,79.86,79.85,79.86,19871.0,62.4727,62.4805,62.4727,62.4805,19871.0
2016-03-30 12:55:00,79.86,79.86,79.84,79.85,10302.0,62.4805,62.4805,62.4649,62.4727,10302.0
2016-03-30 13:00:00,79.85,79.86,79.84,79.86,13909.0,62.4727,62.4805,62.4649,62.4805,13909.0
2016-03-30 13:05:00,79.86,79.88,79.86,79.87,11414.0,62.4805,62.4962,62.4805,62.4884,11414.0
2016-03-30 13:10:00,79.87,79.88,79.87,79.87,11559.0,62.4884,62.4962,62.4884,62.4884,11559.0
2016-03-30 13:15:00,79.88,79.89,79.87,79.88,10274.0,62.4962,62.504,62.4884,62.4962,10274.0
2016-03-30 13:20:00,79.88,79.89,79.88,79.89,19431.0,62.4962,62.504,62.4962,62.504,19431.0
2016-03-30 13:25:00,79.89,79.89,79.87,79.88,15231.0,62.504,62.504,62.4884,62.4962,15231.0
2016-03-30 13:30:00,79.87,79.88,79.87,79.88,18573.0,62.4884,62.4962,62.4884,62.4962,18573.0
2016-03-30 13:35:00,79.87,79.88,79.87,79.88,2091.0,62.4884,62.4962,62.4884,62.4962,2091.0
2016-03-30 13:40:00,79.87,79.89,79.87,79.88,33115.0,62.4884,62.504,62.4884,62.4962,33115.0
2016-03-30 13:45:00,79.89,79.89,79.88,79.89,9355.0,62.504,62.504,62.4962,62.504,9355.0
2016-03-30 13:50:00,79.89,79.89,79.88,79.89,10435.0,62.504,62.504,62.4962,62.504,10435.0
2016-03-30 13:55:00,79.89,79.89,79.88,79.89,4823.0,62.504,62.504,62.4962,62.504,4823.0
2016-03-30 14:00:00,79.88,79.9,79.88,79.88,7757.0,62.4962,62.5118,62.4962,62.4962,7757.0
2016-03-30 14:05:00,79.87,79.9,79.87,79.88,8703.0,62.4884,62.5118,62.4884,62.4962,8703.0
2016-03-30 14:10:00,79.87,79.89,79.87,79.89,6217.0,62.4884,62.504,62.4884,62.504,6217.0
2016-03-30 14:15:00,79.88,79.9,79.87,79.89,24928.0,62.4962,62.5118,62.4884,62.504,24928.0
2016-03-30 14:20:00,79.89,79.91,79.88,79.9,7569.0,62.504,62.5196,62.4962,62.5118,7569.0
2016-03-30 14:25:00,79.9,79.92,79.9,79.91,17442.0,62.5118,62.5275,62.5118,62.5196,17442.0
2016-03-30 14:30:00,79.91,79.92,79.91,79.92,2965.0,62.5196,62.5275,62.5196,62.5275,2965.0
2016-03-30 14:35:00,79.91,79.92,79.89,79.91,250583.0,62.5196,62.5275,62.504,62.5196,250583.0
2016-03-30 14:40:00,79.91,79.92,79.91,79.92,7774.0,62.5196,62.5275,62.5196,62.5275,7774.0
2016-03-30 14:45:00,79.92,79.92,79.91,79.91,3163.0,62.5275,62.5275,62.5196,62.5196,3163.0
2016-03-30 14:50:00,79.92,79.93,79.91,79.92,15014.0,62.5275,62.5353,62.5196,62.5275,15014.0
2016-03-30 14:55:00,79.93,79.93,79.92,79.93,2329.0,62.5353,62.5353,62.5275,62.5353,2329.0
2016-03-30 15:00:00,79.93,79.93,79.92,79.92,7180.0,62.5353,62.5353,62.5275,62.5275,7180.0
2016-03-30 15:05:00,79.92,79.93,79.89,79.9,29494.0,62.5275,62.5353,62.504,62.5118,29494.0
2016-03-30 15:10:00,79.9,79.91,79.89,79.89,7074.0,62.5118,62.5196,62.504,62.504,7074.0
2016-03-30 15:15:00,79.9,79.91,79.89,79.91,14517.0,62.5118,62.5196,62.504,62.5196,14517.0
2016-03-30 15:20:00,79.9,79.91,79.89,79.89,34397.0,62.5118,62.5196,62.504,62.504,34397.0
2016-03-30 15:25:00,79.9,79.9,79.88,79.88,73325.0,62.5118,62.5118,62.4962,62.4962,73325.0
2016-03-30 15:30:00,79.89,79.91,79.88,79.91,35876.0,62.504,62.5196,62.4962,62.5196,35876.0
2016-03-30 15:35:00,79.9,79.91,79.9,79.91,12387.0,62.5118,62.5196,62.5118,62.5196,12387.0
2016-03-30 15:40:00,79.9,79.91,79.89,79.89,17225.0,62.5118,62.5196,62.504,62.504,17225.0
2016-03-30 15:45:00,79.89,79.92,79.89,79.91,21059.0,62.504,62.5275,62.504,62.5196,21059.0
2016-03-30 15:50:00,79.91,79.91,79.9,79.9,14378.0,62.5196,62.5196,62.5118,62.5118,14378.0
2016-03-30 15:55:00,79.9,79.9,79.89,79.89,17291.0,62.5118,62.5118,62.504,62.504,17291.0
2016-03-31 09:30:00,79.94,79.95,79.93,79.94,8885.0,62.5431,62.5509,62.5353,62.5431,8885.0
2016-03-31 09:35:00,79.95,79.95,79.92,79.94,12545.0,62.5509,62.5509,62.5275,62.5431,12545.0
2016-03-31 09:40:00,79.96,79.96,79.93,79.96,6771.0,62.5588,62.5588,62.5353,62.5588,6771.0
2016-03-31 09:45:00,79.93,79.97,79.93,79.95,10771.0,62.5353,62.5666,62.5353,62.5509,10771.0
2016-03-31 09:50:00,79.93,79.95,79.92,79.95,5059.0,62.5353,62.5509,62.5275,62.5509,5059.0
2016-03-31 09:55:00,79.93,79.95,79.93,79.93,10875.0,62.5353,62.5509,62.5353,62.5353,10875.0
2016-03-31 10:00:00,79.94,79.95,79.93,79.94,7497.0,62.5431,62.5509,62.5353,62.5431,7497.0
2016-03-31 10:05:00,79.94,79.96,79.93,79.94,6834.0,62.5431,62.5588,62.5353,62.5431,6834.0
2016-03-31 10:10:00,79.94,79.96,79.93,79.93,4842.0,62.5431,62.5588,62.5353,62.5353,4842.0
2016-03-31 10:15:00,79.95,79.95,79.91,79.92,2732.0,62.5509,62.5509,62.5196,62.5275,2732.0
2016-03-31 10:20:00,79.91,79.95,79.91,79.92,5121.0,62.5196,62.5509,62.5196,62.5275,5121.0
2016-03-31 10:25:00,79.94,79.95,79.91,79.91,8351.0,62.5431,62.5509,62.5196,62.5196,8351.0
2016-03-31 10:30:00,79.93,79.94,79.91,79.94,1799.0,62.5353,62.5431,62.5196,62.5431,1799.0
2016-03-31 10:35:00,79.94,79.95,79.92,79.94,7617.0,62.5431,62.5509,62.5275,62.5431,7617.0
2016-03-31 10:40:00,79.92,79.95,79.92,79.93,7640.0,62.5275,62.5509,62.5275,62.5353,7640.0
2016-03-31 10:45:00,79.94,79.95,79.93,79.93,4239.0,62.5431,62.5509,62.5353,62.5353,4239.0
2016-03-31 10:50:00,79.93,79.95,79.93,79.93,6667.0,62.5353,62.5509,62.5353,62.5353,6667.0
2016-03-31 10:55:00,79.94,79.95,79.93,79.95,5975.0,62.5431,62.5509,62.5353,62.5509,5975.0
2016-03-31 11:00:00,79.95,79.95,79.94,79.94,9337.0,62.5509,62.5509,62.5431,62.5431,9337.0
2016-03-31 11:05:00,79.94,79.95,79.93,79.94,8886.0,62.5431,62.5509,62.5353,62.5431,8886.0
2016-03-31 11:10:00,79.94,79.95,79.93,79.94,17312.0,62.5431,62.5509,62.5353,62.5431,17312.0
2016-03-31 11:15:00,79.94,79.95,79.93,79.94,19968.0,62.5431,62.5509,62.5353,62.5431,19968.0
2016-03-31 11:20:00,79.94,79.95,79.93,79.95,8328.0,62.5431,62.5509,62.5353,62.5509,8328.0
2016-03-31 11:25:00,79.94,79.95,79.93,79.94,5637.0,62.5431,62.5509,62.5353,62.5431,5637.0
2016-03-31 11:30:00,79.93,79.95,79.93,79.93,16450.0,62.5353,62.5509,62.5353,62.5353,16450.0
2016-03-31 11:35:00,79.93,79.94,79.92,79.93,3772.0,62.5353,62.5431,62.5275,62.5353,3772.0
2016-03-31 11:40:00,79.93,79.94,79.93,79.94,7378.0,62.5353,62.5431,62.5353,62.5431,7378.0
2016-03-31 11:45:00,79.93,79.94,79.92,79.94,6861.0,62.5353,62.5431,62.5275,62.5431,6861.0
2016-03-31 11:50:00,79.93,79.94,79.91,79.93,6037.0,62.5353,62.5431,62.5196,62.5353,6037.0
2016-03-31 11:55:00,79.93,79.98,79.92,79.93,21313.0,62.5353,62.5744,62.5275,62.5353,21313.0
2016-03-31 12:00:00,79.94,79.94,79.93,79.93,8883.0,62.5431,62.5431,62.5353,62.5353,8883.0
2016-03-31 12:05:00,79.94,79.95,79.92,79.93,10903.0,62.5431,62.5509,62.5275,62.5353,10903.0
2016-03-31 12:10:00,79.93,79.94,79.92,79.93,7703.0,62.5353,62.5431,62.5275,62.5353,7703.0
2016-03-31 12:15:00,79.93,79.94,79.92,79.92,75697.0,62.5353,62.5431,62.5275,62.5275,75697.0
2016-03-31 12:20:00,79.92,79.93,79.92,79.92,26711.0,62.5275,62.5353,62.5275,62.5275,26711.0
2016-03-31 12:25:00,79.92,79.93,79.91,79.92,25689.0,62.5275,62.5353,62.5196,62.5275,25689.0
2016-03-31 12:30:00,79.92,79.93,79.91,79.92,6779.0,62.5275,62.5353,62.5196,62.5275,6779.0
2016-03-31 12:35:00,79.92,79.93,79.92,79.93,1776.0,62.5275,62.5353,62.5275,62.5353,1776.0
2016-03-31 12:40:00,79.93,79.94,79.92,79.92,25235.0,62.5353,62.5431,62.5275,62.5275,25235.0
2016-03-31 12:45:00,79.92,79.93,79.91,79.91,16452.0,62.5275,62.5353,62.5196,62.5196,16452.0
2016-03-31 12:50:00,79.92,79.92,79.91,79.92,8622.0,62.5275,62.5275,62.5196,62.5275,8622.0
2016-03-31 12:55:00,79.92,79.92,79.91,79.92,17887.0,62.5275,62.5275,62.5196,62.5275,17887.0
2016-03-31 13:00:00,79.92,79.92,79.9,79.9,41931.0,62.5275,62.5275,62.5118,62.5118,41931.0
2016-03-31 13:05:00,79.89,79.91,79.89,79.9,14877.0,62.504,62.5196,62.504,62.5118,14877.0
2016-03-31 13:10:00,79.9,79.91,79.89,79.89,5413.0,62.5118,62.5196,62.504,62.504,5413.0
2016-03-31 13:15:00,79.9,79.91,79.89,79.91,10389.0,62.5118,62.5196,62.504,62.5196,10389.0
2016-03-31 13:20:00,79.9,79.91,79.89,79.9,4356.0,62.5118,62.5196,62.504,62.5118,4356.0
2016-03-31 13:25:00,79.89,79.91,79.89,79.89,3412.0,62.504,62.5196,62.504,62.504,3412.0
2016-03-31 13:30:00,79.89,79.91,79.87,79.88,38812.0,62.504,62.5196,62.4884,62.4962,38812.0
2016-03-31 13:35:00,79.88,79.91,79.88,79.91,5787.0,62.4962,62.5196,62.4962,62.5196,5787.0
2016-03-31 13:40:00,79.91,79.91,79.89,79.91,14937.0,62.5196,62.5196,62.504,62.5196,14937.0
2016-03-31 13:45:00,79.91,79.91,79.9,79.9,9012.0,62.5196,62.5196,62.5118,62.5118,9012.0
2016-03-31 13:50:00,79.91,79.92,79.9,79.91,19245.0,62.5196,62.5275,62.5118,62.5196,19245.0
2016-03-31 13:55:00,79.91,79.91,79.9,79.91,8534.0,62.5196,62.5196,62.5118,62.5196,8534.0
2016-03-31 14:00:00,79.91,79.91,79.9,79.91,650.0,62.5196,62.5196,62.5118,62.5196,650.0
2016-03-31 14:05:00,79.9,79.95,79.9,79.91,27556.0,62.5118,62.5509,62.5118,62.5196,27556.0
2016-03-31 14:10:00,79.91,79.93,79.91,79.93,6767.0,62.5196,62.5353,62.5196,62.5353,6767.0
2016-03-31 14:15:00,79.92,79.93,79.91,79.93,3307.0,62.5275,62.5353,62.5196,62.5353,3307.0
2016-03-31 14:20:00,79.92,79.93,79.92,79.92,2762.0,62.5275,62.5353,62.5275,62.5275,2762.0
2016-03-31 14:25:00,79.92,79.93,79.91,79.91,9768.0,62.5275,62.5353,62.5196,62.5196,9768.0
2016-03-31 14:30:00,79.92,79.93,79.91,79.92,5823.0,62.5275,62.5353,62.5196,62.5275,5823.0
2016-03-31 14:35:00,79.91,79.92,79.9,79.91,27880.0,62.5196,62.5275,62.5118,62.5196,27880.0
2016-03-31 14:40:00,79.91,79.91,79.9,79.91,12477.0,62.5196,62.5196,62.5118,62.5196,12477.0
2016-03-31 14:45:00,79.91,79.92,79.9,79.91,16176.0,62.5196,62.5275,62.5118,62.5196,16176.0
2016-03-31 14:50:00,79.92,79.93,79.91,79.92,20441.0,62.5275,62.5353,62.5196,62.5275,20441.0
2016-03-31 14:55:00,79.93,79.94,79.91,79.94,11705.0,62.5353,62.5431,62.5196,62.5431,11705.0
2016-03-31 15:00:00,79.94,79.94,79.93,79.93,4621.0,62.5431,62.5431,62.5353,62.5353,4621.0
2016-03-31 15:05:00,79.93,79.94,79.93,79.94,5454.0,62.5353,62.5431,62.5353,62.5431,5454.0
2016-03-31 15:10:00,79.94,79.96,79.93,79.95,31326.0,62.5431,62.5588,62.5353,62.5509,31326.0
2016-03-31 15:15:00,79.95,79.98,79.95,79.98,10022.0,62.5509,62.5744,62.5509,62.5744,10022.0
2016-03-31 15:20:00,79.98,79.99,79.97,79.98,48145.0,62.5744,62.5822,62.5666,62.5744,48145.0
2016-03-31 15:25:00,79.99,79.99,79.98,79.99,10659.0,62.5822,62.5822,62.5744,62.5822,10659.0
2016-03-31 15:30:00,79.98,79.99,79.97,79.99,6959.0,62.5744,62.5822,62.5666,62.5822,6959.0
2016-03-31 15:35:00,79.99,80.02,79.97,80.01,33190.0,62.5822,62.6057,62.5666,62.5979,33190.0
2016-03-31 15:40:00,80.02,80.02,80.01,80.02,8822.0,62.6057,62.6057,62.5979,62.6057,8822.0
2016-03-31 15:45:00,80.01,80.02,80.01,80.02,24864.0,62.5979,62.6057,62.5979,62.6057,24864.0
2016-03-31 15:50:00,80.02,80.02,80.01,80.02,8352.0,62.6057,62.6057,62.5979,62.6057,8352.0
2016-03-31 15:55:00,80.02,80.03,80.01,80.02,20105.0,62.6057,62.6135,62.5979,62.6057,20105.0
2016-04-01 09:30:00,79.75,79.81,79.72,79.81,44177.0,62.5037,62.5507,62.4802,62.5507,44177.0
2016-04-01 09:35:00,79.79,79.8,79.79,79.8,200.0,62.5351,62.5429,62.5351,62.5429,200.0
2016-04-01 09:40:00,79.8,79.86,79.78,79.79,13863.0,62.5429,62.5899,62.5272,62.5351,13863.0
2016-04-01 09:45:00,79.81,79.81,79.79,79.81,4737.0,62.5507,62.5507,62.5351,62.5507,4737.0
2016-04-01 09:50:00,79.81,79.85,79.8,79.8,11383.0,62.5507,62.5821,62.5429,62.5429,11383.0
2016-04-01 09:55:00,79.84,79.89,79.8,79.84,14568.0,62.5743,62.6134,62.5429,62.5743,14568.0
2016-04-01 10:00:00,79.83,79.85,79.83,79.83,3082.0,62.5664,62.5821,62.5664,62.5664,3082.0
2016-04-01 10:05:00,79.84,79.85,79.83,79.84,2712.0,62.5743,62.5821,62.5664,62.5743,2712.0
2016-04-01 10:10:00,79.82,79.83,79.78,79.78,20788.0,62.5586,62.5664,62.5272,62.5272,20788.0
2016-04-01 10:15:00,79.77,79.82,79.76,79.81,6425.0,62.5194,62.5586,62.5116,62.5507,6425.0
2016-04-01 10:20:00,79.8,79.82,79.79,79.81,4349.0,62.5429,62.5586,62.5351,62.5507,4349.0
2016-04-01 10:25:00,79.8,79.81,79.8,79.81,747.0,62.5429,62.5507,62.5429,62.5507,747.0
2016-04-01 10:30:00,79.8,79.82,79.8,79.8,6863.0,62.5429,62.5586,62.5429,62.5429,6863.0
2016-04-01 10:35:00,79.8,79.82,79.79,79.81,13633.0,62.5429,62.5586,62.5351,62.5507,13633.0
2016-04-01 10:40:00,79.79,79.81,79.79,79.81,1027.0,62.5351,62.5507,62.5351,62.5507,1027.0
2016-04-01 10:45:00,79.82,79.82,79.79,79.8,3250.0,62.5586,62.5586,62.5351,62.5429,3250.0
2016-04-01 10:50:00,79.8,79.82,79.79,79.82,5244.0,62.5429,62.5586,62.5351,62.5586,5244.0
2016-04-01 10:55:00,79.8,79.8,79.79,79.79,300.0,62.5429,62.5429,62.5351,62.5351,300.0
2016-04-01 11:00:00,79.79,79.8,79.79,79.8,2872.0,62.5351,62.5429,62.5351,62.5429,2872.0
2016-04-01 11:05:00,79.8,79.81,79.79,79.81,11254.0,62.5429,62.5507,62.5351,62.5507,11254.0
2016-04-01 11:10:00,79.82,79.82,79.81,79.81,5967.0,62.5586,62.5586,62.5507,62.5507,5967.0
2016-04-01 11:15:00,79.81,79.82,79.81,79.82,3757.0,62.5507,62.5586,62.5507,62.5586,3757.0
2016-04-01 11:20:00,79.81,79.82,79.81,79.82,2541.0,62.5507,62.5586,62.5507,62.5586,2541.0
2016-04-01 11:25:00,79.81,79.82,79.81,79.81,7531.0,62.5507,62.5586,62.5507,62.5507,7531.0
2016-04-01 11:30:00,79.81,79.81,79.8,79.81,7666.0,62.5507,62.5507,62.5429,62.5507,7666.0
2016-04-01 11:35:00,79.8,79.81,79.76,79.79,55254.0,62.5429,62.5507,62.5116,62.5351,55254.0
2016-04-01 11:40:00,79.79,79.79,79.78,79.78,2536.0,62.5351,62.5351,62.5272,62.5272,2536.0
2016-04-01 11:45:00,79.79,79.81,79.78,79.8,18447.0,62.5351,62.5507,62.5272,62.5429,18447.0
2016-04-01 11:50:00,79.8,79.81,79.79,79.8,11850.0,62.5429,62.5507,62.5351,62.5429,11850.0
2016-04-01 11:55:00,79.8,79.81,79.79,79.81,4543.0,62.5429,62.5507,62.5351,62.5507,4543.0
2016-04-01 12:00:00,79.8,79.81,79.79,79.79,4130.0,62.5429,62.5507,62.5351,62.5351,4130.0
2016-04-01 12:05:00,79.79,79.81,79.79,79.8,3368.0,62.5351,62.5507,62.5351,62.5429,3368.0
2016-04-01 12:10:00,79.8,79.81,79.79,79.81,1204.0,62.5429,62.5507,62.5351,62.5507,1204.0
2016-04-01 12:15:00,79.8,79.81,79.79,79.8,4442.0,62.5429,62.5507,62.5351,62.5429,4442.0
2016-04-01 12:20:00,79.8,79.82,79.8,79.81,3717.0,62.5429,62.5586,62.5429,62.5507,3717.0
2016-04-01 12:25:00,79.81,79.82,79.81,79.82,2021.0,62.5507,62.5586,62.5507,62.5586,2021.0
2016-04-01 12:30:00,79.81,79.82,79.8,79.81,432.0,62.5507,62.5586,62.5429,62.5507,432.0
2016-04-01 12:35:00,79.82,79.82,79.81,79.82,2818.0,62.5586,62.5586,62.5507,62.5586,2818.0
2016-04-01 12:40:00,79.81,79.82,79.81,79.82,681.0,62.5507,62.5586,62.5507,62.5586,681.0
2016-04-01 12:45:00,79.82,79.82,79.81,79.82,4345.0,62.5586,62.5586,62.5507,62.5586,4345.0
2016-04-01 12:50:00,79.81,79.82,79.81,79.81,2689.0,62.5507,62.5586,62.5507,62.5507,2689.0
2016-04-01 12:55:00,79.81,79.82,79.81,79.82,7536.0,62.5507,62.5586,62.5507,62.5586,7536.0
2016-04-01 13:00:00,79.81,79.82,79.81,79.81,2121.0,62.5507,62.5586,62.5507,62.5507,2121.0
2016-04-01 13:05:00,79.81,79.82,79.81,79.81,3958.0,62.5507,62.5586,62.5507,62.5507,3958.0
2016-04-01 13:10:00,79.82,79.82,79.81,79.81,1419.0,62.5586,62.5586,62.5507,62.5507,1419.0
2016-04-01 13:15:00,79.81,79.82,79.81,79.81,1900.0,62.5507,62.5586,62.5507,62.5507,1900.0
2016-04-01 13:20:00,79.82,79.82,79.81,79.81,1363.0,62.5586,62.5586,62.5507,62.5507,1363.0
2016-04-01 13:25:00,79.82,79.82,79.81,79.81,4105.0,62.5586,62.5586,62.5507,62.5507,4105.0
2016-04-01 13:30:00,79.81,79.82,79.81,79.81,4612.0,62.5507,62.5586,62.5507,62.5507,4612.0
2016-04-01 13:35:00,79.82,79.82,79.81,79.81,5611.0,62.5586,62.5586,62.5507,62.5507,5611.0
2016-04-01 13:40:00,79.81,79.82,79.81,79.81,9398.0,62.5507,62.5586,62.5507,62.5507,9398.0
2016-04-01 13:45:00,79.81,79.82,79.81,79.81,2791.0,62.5507,62.5586,62.5507,62.5507,2791.0
2016-04-01 13:50:00,79.82,79.82,79.81,79.81,3458.0,62.5586,62.5586,62.5507,62.5507,3458.0
2016-04-01 13:55:00,79.82,79.82,79.81,79.81,1250.0,62.5586,62.5586,62.5507,62.5507,1250.0
2016-04-01 14:00:00,79.81,79.82,79.81,79.81,2872.0,62.5507,62.5586,62.5507,62.5507,2872.0
2016-04-01 14:05:00,79.82,79.82,79.81,79.81,1002.0,62.5586,62.5586,62.5507,62.5507,1002.0
2016-04-01 14:10:00,79.82,79.82,79.81,79.81,11800.0,62.5586,62.5586,62.5507,62.5507,11800.0
2016-04-01 14:15:00,79.81,79.82,79.81,79.81,4939.0,62.5507,62.5586,62.5507,62.5507,4939.0
2016-04-01 14:20:00,79.81,79.82,79.79,79.82,21018.0,62.5507,62.5586,62.5351,62.5586,21018.0
2016-04-01 14:25:00,79.82,79.84,79.81,79.83,9189.0,62.5586,62.5743,62.5507,62.5664,9189.0
2016-04-01 14:30:00,79.84,79.84,79.83,79.84,3175.0,62.5743,62.5743,62.5664,62.5743,3175.0
2016-04-01 14:35:00,79.84,79.84,79.83,79.84,3637.0,62.5743,62.5743,62.5664,62.5743,3637.0
2016-04-01 14:40:00,79.84,79.84,79.83,79.84,4205.0,62.5743,62.5743,62.5664,62.5743,4205.0
2016-04-01 14:45:00,79.83,79.84,79.83,79.83,3509.0,62.5664,62.5743,62.5664,62.5664,3509.0
2016-04-01 14:50:00,79.84,79.84,79.83,79.83,3848.0,62.5743,62.5743,62.5664,62.5664,3848.0
2016-04-01 14:55:00,79.83,79.84,79.8,79.82,33782.0,62.5664,62.5743,62.5429,62.5586,33782.0
2016-04-01 15:00:00,79.83,79.83,79.82,79.83,4440.0,62.5664,62.5664,62.5586,62.5664,4440.0
2016-04-01 15:05:00,79.83,79.84,79.82,79.83,4791.0,62.5664,62.5743,62.5586,62.5664,4791.0
2016-04-01 15:10:00,79.83,79.84,79.82,79.83,2967.0,62.5664,62.5743,62.5586,62.5664,2967.0
2016-04-01 15:15:00,79.83,79.84,79.82,79.83,2328.0,62.5664,62.5743,62.5586,62.5664,2328.0
2016-04-01 15:20:00,79.84,79.84,79.82,79.84,6009.0,62.5743,62.5743,62.5586,62.5743,6009.0
2016-04-01 15:25:00,79.83,79.84,79.82,79.83,8297.0,62.5664,62.5743,62.5586,62.5664,8297.0
2016-04-01 15:30:00,79.84,79.85,79.84,79.85,5353.0,62.5743,62.5821,62.5743,62.5821,5353.0
2016-04-01 15:35:00,79.84,79.85,79.84,79.85,6444.0,62.5743,62.5821,62.5743,62.5821,6444.0
2016-04-01 15:40:00,79.85,79.87,79.82,79.82,55781.0,62.5821,62.5978,62.5586,62.5586,55781.0
2016-04-01 15:45:00,79.82,79.85,79.8,79.85,17606.0,62.5586,62.5821,62.5429,62.5821,17606.0
2016-04-01 15:50:00,79.85,79.9,79.85,79.9,97811.0,62.5821,62.6213,62.5821,62.6213,97811.0
2016-04-01 15:55:00,79.9,79.93,79.89,79.89,82005.0,62.6213,62.6448,62.6134,62.6134,82005.0
2016-04-04 09:30:00,79.99,79.99,79.95,79.95,43561.0,62.6918,62.6918,62.6605,62.6605,43561.0
2016-04-04 09:35:00,79.96,79.97,79.96,79.96,971.0,62.6683,62.6761,62.6683,62.6683,971.0
2016-04-04 09:40:00,79.97,79.97,79.96,79.96,1463.0,62.6761,62.6761,62.6683,62.6683,1463.0
2016-04-04 09:45:00,79.97,79.98,79.91,79.91,5923.0,62.6761,62.684,62.6291,62.6291,5923.0
2016-04-04 09:50:00,79.94,79.95,79.92,79.92,1336.0,62.6526,62.6605,62.637,62.637,1336.0
2016-04-04 09:55:00,79.94,79.94,79.9,79.93,1520.0,62.6526,62.6526,62.6213,62.6448,1520.0
2016-04-04 10:00:00,79.95,79.95,79.92,79.94,1195.0,62.6605,62.6605,62.637,62.6526,1195.0
2016-04-04 10:05:00,79.95,79.95,79.92,79.93,1439.0,62.6605,62.6605,62.637,62.6448,1439.0
2016-04-04 10:10:00,79.93,79.93,79.92,79.93,4369.0,62.6448,62.6448,62.637,62.6448,4369.0
2016-04-04 10:15:00,79.94,79.94,79.93,79.93,3376.0,62.6526,62.6526,62.6448,62.6448,3376.0
2016-04-04 10:20:00,79.92,79.94,79.92,79.94,995.0,62.637,62.6526,62.637,62.6526,995.0
2016-04-04 10:25:00,79.94,79.94,79.92,79.92,2475.0,62.6526,62.6526,62.637,62.637,2475.0
2016-04-04 10:30:00,79.93,79.94,79.92,79.93,805.0,62.6448,62.6526,62.637,62.6448,805.0
2016-04-04 10:35:00,79.93,79.94,79.93,79.94,6146.0,62.6448,62.6526,62.6448,62.6526,6146.0
2016-04-04 10:40:00,79.94,79.94,79.93,79.94,3674.0,62.6526,62.6526,62.6448,62.6526,3674.0
2016-04-04 10:45:00,79.93,79.94,79.93,79.94,1000.0,62.6448,62.6526,62.6448,62.6526,1000.0
2016-04-04 10:50:00,79.94,79.94,79.93,79.93,1345.0,62.6526,62.6526,62.6448,62.6448,1345.0
2016-04-04 10:55:00,79.94,79.94,79.92,79.92,2329.0,62.6526,62.6526,62.637,62.637,2329.0
2016-04-04 11:00:00,79.92,79.93,79.92,79.93,3452.0,62.637,62.6448,62.637,62.6448,3452.0
2016-04-04 11:05:00,79.92,79.93,79.92,79.93,2422.0,62.637,62.6448,62.637,62.6448,2422.0
2016-04-04 11:10:00,79.92,79.93,79.92,79.92,11847.0,62.637,62.6448,62.637,62.637,11847.0
2016-04-04 11:15:00,79.92,79.93,79.92,79.93,950.0,62.637,62.6448,62.637,62.6448,950.0
2016-04-04 11:20:00,79.92,79.93,79.92,79.93,3059.0,62.637,62.6448,62.637,62.6448,3059.0
2016-04-04 11:25:00,79.93,79.93,79.92,79.92,4178.0,62.6448,62.6448,62.637,62.637,4178.0
2016-04-04 11:30:00,79.92,79.93,79.92,79.93,7722.0,62.637,62.6448,62.637,62.6448,7722.0
2016-04-04 11:35:00,79.92,79.92,79.91,79.91,3953.0,62.637,62.637,62.6291,62.6291,3953.0
2016-04-04 11:40:00,79.92,79.92,79.91,79.92,1763.0,62.637,62.637,62.6291,62.637,1763.0
2016-04-04 11:45:00,79.92,79.92,79.91,79.92,2178.0,62.637,62.637,62.6291,62.637,2178.0
2016-04-04 11:50:00,79.92,79.92,79.9,79.91,6411.0,62.637,62.637,62.6213,62.6291,6411.0
2016-04-04 11:55:00,79.91,79.91,79.9,79.91,3196.0,62.6291,62.6291,62.6213,62.6291,3196.0
2016-04-04 12:00:00,79.91,79.91,79.9,79.91,1186.0,62.6291,62.6291,62.6213,62.6291,1186.0
2016-04-04 12:05:00,79.91,79.91,79.9,79.91,4968.0,62.6291,62.6291,62.6213,62.6291,4968.0
2016-04-04 12:10:00,79.91,79.91,79.9,79.91,1286.0,62.6291,62.6291,62.6213,62.6291,1286.0
2016-04-04 12:15:00,79.91,79.91,79.9,79.91,5212.0,62.6291,62.6291,62.6213,62.6291,5212.0
2016-04-04 12:20:00,79.91,79.91,79.9,79.9,4399.0,62.6291,62.6291,62.6213,62.6213,4399.0
2016-04-04 12:25:00,79.91,79.92,79.9,79.92,10811.0,62.6291,62.637,62.6213,62.637,10811.0
2016-04-04 12:30:00,79.92,79.92,79.91,79.92,4852.0,62.637,62.637,62.6291,62.637,4852.0
2016-04-04 12:35:00,79.92,79.93,79.91,79.92,8950.0,62.637,62.6448,62.6291,62.637,8950.0
2016-04-04 12:40:00,79.93,79.94,79.92,79.94,6995.0,62.6448,62.6526,62.637,62.6526,6995.0
2016-04-04 12:45:00,79.94,79.95,79.93,79.94,34559.0,62.6526,62.6605,62.6448,62.6526,34559.0
2016-04-04 12:50:00,79.94,79.95,79.93,79.95,9357.0,62.6526,62.6605,62.6448,62.6605,9357.0
2016-04-04 12:55:00,79.94,79.95,79.9,79.91,26508.0,62.6526,62.6605,62.6213,62.6291,26508.0
2016-04-04 13:00:00,79.9,79.91,79.9,79.91,4826.0,62.6213,62.6291,62.6213,62.6291,4826.0
2016-04-04 13:05:00,79.91,79.91,79.9,79.91,3937.0,62.6291,62.6291,62.6213,62.6291,3937.0
2016-04-04 13:10:00,79.91,79.91,79.9,79.9,8978.0,62.6291,62.6291,62.6213,62.6213,8978.0
2016-04-04 13:15:00,79.91,79.91,79.9,79.9,1267.0,62.6291,62.6291,62.6213,62.6213,1267.0
2016-04-04 13:20:00,79.91,79.91,79.9,79.9,2583.0,62.6291,62.6291,62.6213,62.6213,2583.0
2016-04-04 13:25:00,79.91,79.91,79.9,79.91,4178.0,62.6291,62.6291,62.6213,62.6291,4178.0
2016-04-04 13:30:00,79.91,79.91,79.9,79.91,3131.0,62.6291,62.6291,62.6213,62.6291,3131.0
2016-04-04 13:35:00,79.91,79.91,79.9,79.9,1549.0,62.6291,62.6291,62.6213,62.6213,1549.0
2016-04-04 13:40:00,79.9,79.91,79.9,79.91,2785.0,62.6213,62.6291,62.6213,62.6291,2785.0
2016-04-04 13:45:00,79.91,79.91,79.9,79.91,2089.0,62.6291,62.6291,62.6213,62.6291,2089.0
2016-04-04 13:50:00,79.91,79.91,79.9,79.91,13137.0,62.6291,62.6291,62.6213,62.6291,13137.0
2016-04-04 13:55:00,79.91,79.91,79.9,79.91,1650.0,62.6291,62.6291,62.6213,62.6291,1650.0
2016-04-04 14:00:00,79.9,79.91,79.9,79.9,8091.0,62.6213,62.6291,62.6213,62.6213,8091.0
2016-04-04 14:05:00,79.91,79.92,79.9,79.92,18132.0,62.6291,62.637,62.6213,62.637,18132.0
2016-04-04 14:10:00,79.92,79.93,79.92,79.92,3904.0,62.637,62.6448,62.637,62.637,3904.0
2016-04-04 14:15:00,79.92,79.93,79.89,79.92,28590.0,62.637,62.6448,62.6134,62.637,28590.0
2016-04-04 14:20:00,79.91,79.92,79.91,79.91,4007.0,62.6291,62.637,62.6291,62.6291,4007.0
2016-04-04 14:25:00,79.91,79.92,79.91,79.92,9612.0,62.6291,62.637,62.6291,62.637,9612.0
2016-04-04 14:30:00,79.92,79.92,79.9,79.91,4971.0,62.637,62.637,62.6213,62.6291,4971.0
2016-04-04 14:35:00,79.9,79.91,79.89,79.89,1384.0,62.6213,62.6291,62.6134,62.6134,1384.0
2016-04-04 14:40:00,79.9,79.9,79.89,79.89,3815.0,62.6213,62.6213,62.6134,62.6134,3815.0
2016-04-04 14:45:00,79.89,79.9,79.88,79.89,23735.0,62.6134,62.6213,62.6056,62.6134,23735.0
2016-04-04 14:50:00,79.89,79.9,79.89,79.89,1518.0,62.6134,62.6213,62.6134,62.6134,1518.0
2016-04-04 14:55:00,79.89,79.91,79.89,79.9,6211.0,62.6134,62.6291,62.6134,62.6213,6211.0
2016-04-04 15:00:00,79.9,79.91,79.89,79.89,4714.0,62.6213,62.6291,62.6134,62.6134,4714.0
2016-04-04 15:05:00,79.9,79.9,79.88,79.9,3215.0,62.6213,62.6213,62.6056,62.6213,3215.0
2016-04-04 15:10:00,79.9,79.9,79.89,79.9,806.0,62.6213,62.6213,62.6134,62.6213,806.0
2016-04-04 15:15:00,79.91,79.91,79.89,79.9,10954.0,62.6291,62.6291,62.6134,62.6213,10954.0
2016-04-04 15:20:00,79.88,79.91,79.88,79.9,42262.0,62.6056,62.6291,62.6056,62.6213,42262.0
2016-04-04 15:25:00,79.9,79.91,79.89,79.91,8955.0,62.6213,62.6291,62.6134,62.6291,8955.0
2016-04-04 15:30:00,79.88,79.9,79.88,79.89,4789.0,62.6056,62.6213,62.6056,62.6134,4789.0
2016-04-04 15:35:00,79.89,79.9,79.88,79.9,9871.0,62.6134,62.6213,62.6056,62.6213,9871.0
2016-04-04 15:40:00,79.9,79.9,79.89,79.89,19482.0,62.6213,62.6213,62.6134,62.6134,19482.0
2016-04-04 15:45:00,79.9,79.91,79.89,79.91,28646.0,62.6213,62.6291,62.6134,62.6291,28646.0
2016-04-04 15:50:00,79.91,79.97,79.91,79.92,125116.0,62.6291,62.6761,62.6291,62.637,125116.0
2016-04-04 15:55:00,79.93,79.95,79.9,79.9,84756.0,62.6448,62.6605,62.6213,62.6213,84756.0
2016-04-05 09:30:00,79.99,80.0,79.94,80.0,61342.0,62.6918,62.6997,62.6526,62.6997,61342.0
2016-04-05 09:35:00,79.99,80.0,79.96,79.96,982.0,62.6918,62.6997,62.6683,62.6683,982.0
2016-04-05 09:40:00,79.97,80.0,79.96,79.96,1402.0,62.6761,62.6997,62.6683,62.6683,1402.0
2016-04-05 09:45:00,80.0,80.0,79.97,80.0,14694.0,62.6997,62.6997,62.6761,62.6997,14694.0
2016-04-05 09:50:00,79.99,80.0,79.97,79.99,2813.0,62.6918,62.6997,62.6761,62.6918,2813.0
2016-04-05 09:55:00,79.99,80.0,79.98,80.0,5991.0,62.6918,62.6997,62.684,62.6997,5991.0
2016-04-05 10:00:00,80.0,80.04,79.96,80.01,29960.0,62.6997,62.731,62.6683,62.7075,29960.0
2016-04-05 10:05:00,80.02,80.02,80.0,80.01,2771.0,62.7153,62.7153,62.6997,62.7075,2771.0
2016-04-05 10:10:00,80.01,80.02,80.0,80.01,12945.0,62.7075,62.7153,62.6997,62.7075,12945.0
2016-04-05 10:15:00,80.0,80.02,80.0,80.01,11635.0,62.6997,62.7153,62.6997,62.7075,11635.0
2016-04-05 10:20:00,80.0,80.03,80.0,80.02,11967.0,62.6997,62.7232,62.6997,62.7153,11967.0
2016-04-05 10:25:00,80.02,80.03,80.0,80.0,2306.0,62.7153,62.7232,62.6997,62.6997,2306.0
2016-04-05 10:30:00,80.02,80.02,80.0,80.0,2127.0,62.7153,62.7153,62.6997,62.6997,2127.0
2016-04-05 10:35:00,80.01,80.01,80.0,80.01,2555.0,62.7075,62.7075,62.6997,62.7075,2555.0
2016-04-05 10:40:00,80.01,80.01,79.99,80.0,7262.0,62.7075,62.7075,62.6918,62.6997,7262.0
2016-04-05 10:45:00,80.01,80.01,80.0,80.01,4424.0,62.7075,62.7075,62.6997,62.7075,4424.0
2016-04-05 10:50:00,80.01,80.01,80.0,80.01,400.0,62.7075,62.7075,62.6997,62.7075,400.0
2016-04-05 10:55:00,80.01,80.01,80.0,80.01,2792.0,62.7075,62.7075,62.6997,62.7075,2792.0
2016-04-05 11:00:00,80.01,80.01,80.0,80.0,929.0,62.7075,62.7075,62.6997,62.6997,929.0
2016-04-05 11:05:00,80.01,80.01,80.0,80.0,11154.0,62.7075,62.7075,62.6997,62.6997,11154.0
2016-04-05 11:10:00,80.0,80.02,80.0,80.01,31887.0,62.6997,62.7153,62.6997,62.7075,31887.0
2016-04-05 11:15:00,80.01,80.01,80.0,80.0,5642.0,62.7075,62.7075,62.6997,62.6997,5642.0
2016-04-05 11:20:00,80.0,80.01,80.0,80.0,3610.0,62.6997,62.7075,62.6997,62.6997,3610.0
2016-04-05 11:25:00,80.01,80.01,80.0,80.01,5178.0,62.7075,62.7075,62.6997,62.7075,5178.0
2016-04-05 11:30:00,80.01,80.01,80.0,80.01,944.0,62.7075,62.7075,62.6997,62.7075,944.0
2016-04-05 11:35:00,80.0,80.01,80.0,80.0,5417.0,62.6997,62.7075,62.6997,62.6997,5417.0
2016-04-05 11:40:00,80.01,80.01,80.0,80.0,1156.0,62.7075,62.7075,62.6997,62.6997,1156.0
2016-04-05 11:45:00,80.0,80.01,80.0,80.0,850.0,62.6997,62.7075,62.6997,62.6997,850.0
2016-04-05 11:50:00,80.01,80.01,80.0,80.0,2461.0,62.7075,62.7075,62.6997,62.6997,2461.0
2016-04-05 11:55:00,80.0,80.02,80.0,80.01,8525.0,62.6997,62.7153,62.6997,62.7075,8525.0
2016-04-05 12:00:00,80.01,80.01,80.0,80.01,4453.0,62.7075,62.7075,62.6997,62.7075,4453.0
2016-04-05 12:05:00,80.01,80.02,80.0,80.01,12493.0,62.7075,62.7153,62.6997,62.7075,12493.0
2016-04-05 12:10:00,80.01,80.01,80.0,80.0,4329.0,62.7075,62.7075,62.6997,62.6997,4329.0
2016-04-05 12:15:00,80.0,80.01,80.0,80.0,8016.0,62.6997,62.7075,62.6997,62.6997,8016.0
2016-04-05 12:20:00,80.0,80.01,80.0,80.0,2266.0,62.6997,62.7075,62.6997,62.6997,2266.0
2016-04-05 12:25:00,80.0,80.01,80.0,80.0,9412.0,62.6997,62.7075,62.6997,62.6997,9412.0
2016-04-05 12:30:00,80.0,80.01,80.0,80.01,17522.0,62.6997,62.7075,62.6997,62.7075,17522.0
2016-04-05 12:35:00,80.01,80.01,79.95,79.98,16097.0,62.7075,62.7075,62.6605,62.684,16097.0
2016-04-05 12:40:00,79.96,79.98,79.95,79.95,1626.0,62.6683,62.684,62.6605,62.6605,1626.0
2016-04-05 12:45:00,79.96,79.96,79.95,79.95,1229.0,62.6683,62.6683,62.6605,62.6605,1229.0
2016-04-05 12:50:00,79.97,79.97,79.95,79.95,4157.0,62.6761,62.6761,62.6605,62.6605,4157.0
2016-04-05 12:55:00,79.96,79.96,79.95,79.95,1834.0,62.6683,62.6683,62.6605,62.6605,1834.0
2016-04-05 13:00:00,79.96,79.96,79.95,79.95,1522.0,62.6683,62.6683,62.6605,62.6605,1522.0
2016-04-05 13:05:00,79.96,79.96,79.95,79.96,1219.0,62.6683,62.6683,62.6605,62.6683,1219.0
2016-04-05 13:10:00,79.95,79.96,79.95,79.95,2687.0,62.6605,62.6683,62.6605,62.6605,2687.0
2016-04-05 13:15:00,79.95,79.96,79.95,79.96,6307.0,62.6605,62.6683,62.6605,62.6683,6307.0
2016-04-05 13:20:00,79.95,79.96,79.95,79.96,2089.0,62.6605,62.6683,62.6605,62.6683,2089.0
2016-04-05 13:25:00,79.96,79.96,79.95,79.96,8231.0,62.6683,62.6683,62.6605,62.6683,8231.0
2016-04-05 13:30:00,79.96,79.96,79.95,79.95,4000.0,62.6683,62.6683,62.6605,62.6605,4000.0
2016-04-05 13:35:00,79.96,79.96,79.95,79.95,3115.0,62.6683,62.6683,62.6605,62.6605,3115.0
2016-04-05 13:40:00,79.95,79.96,79.95,79.96,1667.0,62.6605,62.6683,62.6605,62.6683,1667.0
2016-04-05 13:45:00,79.97,79.98,79.96,79.97,2084.0,62.6761,62.684,62.6683,62.6761,2084.0
2016-04-05 13:50:00,79.98,80.0,79.97,80.0,10318.0,62.684,62.6997,62.6761,62.6997,10318.0
2016-04-05 13:55:00,79.99,80.01,79.99,80.01,3194.0,62.6918,62.7075,62.6918,62.7075,3194.0
2016-04-05 14:00:00,80.0,80.01,80.0,80.01,9763.0,62.6997,62.7075,62.6997,62.7075,9763.0
2016-04-05 14:05:00,80.0,80.01,80.0,80.0,12424.0,62.6997,62.7075,62.6997,62.6997,12424.0
2016-04-05 14:10:00,80.01,80.01,80.0,80.01,9549.0,62.7075,62.7075,62.6997,62.7075,9549.0
2016-04-05 14:15:00,80.0,80.01,80.0,80.0,3242.0,62.6997,62.7075,62.6997,62.6997,3242.0
2016-04-05 14:20:00,80.01,80.01,80.0,80.01,2420.0,62.7075,62.7075,62.6997,62.7075,2420.0
2016-04-05 14:25:00,80.01,80.01,80.0,80.01,1923.0,62.7075,62.7075,62.6997,62.7075,1923.0
2016-04-05 14:30:00,80.0,80.01,80.0,80.01,3086.0,62.6997,62.7075,62.6997,62.7075,3086.0
2016-04-05 14:35:00,80.01,80.01,79.96,79.96,6073.0,62.7075,62.7075,62.6683,62.6683,6073.0
2016-04-05 14:40:00,79.97,79.97,79.95,79.96,1455.0,62.6761,62.6761,62.6605,62.6683,1455.0
2016-04-05 14:45:00,79.96,79.97,79.95,79.95,3801.0,62.6683,62.6761,62.6605,62.6605,3801.0
2016-04-05 14:50:00,79.97,79.97,79.95,79.97,2257.0,62.6761,62.6761,62.6605,62.6761,2257.0
2016-04-05 14:55:00,79.97,79.99,79.96,79.99,20196.0,62.6761,62.6918,62.6683,62.6918,20196.0
2016-04-05 15:00:00,79.99,79.99,79.95,79.95,7921.0,62.6918,62.6918,62.6605,62.6605,7921.0
2016-04-05 15:05:00,79.97,79.98,79.96,79.98,2596.0,62.6761,62.684,62.6683,62.684,2596.0
2016-04-05 15:10:00,79.98,79.99,79.97,79.98,9552.0,62.684,62.6918,62.6761,62.684,9552.0
2016-04-05 15:15:00,79.97,79.98,79.96,79.96,1617.0,62.6761,62.684,62.6683,62.6683,1617.0
2016-04-05 15:20:00,79.98,79.99,79.97,79.98,2608.0,62.684,62.6918,62.6761,62.684,2608.0
2016-04-05 15:25:00,79.98,79.99,79.96,79.98,7116.0,62.684,62.6918,62.6683,62.684,7116.0
2016-04-05 15:30:00,79.97,80.0,79.96,80.0,16438.0,62.6761,62.6997,62.6683,62.6997,16438.0
2016-04-05 15:35:00,80.0,80.0,79.96,79.97,2001.0,62.6997,62.6997,62.6683,62.6761,2001.0
2016-04-05 15:40:00,79.97,80.02,79.96,80.01,7643.0,62.6761,62.7153,62.6683,62.7075,7643.0
2016-04-05 15:45:00,80.01,80.03,80.01,80.03,33226.0,62.7075,62.7232,62.7075,62.7232,33226.0
2016-04-05 15:50:00,80.03,80.1,80.02,80.09,95682.0,62.7232,62.778,62.7153,62.7702,95682.0
2016-04-05 15:55:00,80.09,80.11,80.0,80.0,73926.0,62.7702,62.7859,62.6997,62.6997,73926.0
2016-04-06 09:30:00,80.06,80.06,79.96,79.96,21722.0,62.7467,62.7467,62.6683,62.6683,21722.0
2016-04-06 09:35:00,79.94,80.01,79.94,80.0,2967.0,62.6526,62.7075,62.6526,62.6997,2967.0
2016-04-06 09:40:00,80.03,80.04,80.0,80.02,5899.0,62.7232,62.731,62.6997,62.7153,5899.0
2016-04-06 09:45:00,80.04,80.04,80.02,80.03,3118.0,62.731,62.731,62.7153,62.7232,3118.0
2016-04-06 09:50:00,80.03,80.03,80.01,80.02,644.0,62.7232,62.7232,62.7075,62.7153,644.0
2016-04-06 09:55:00,80.03,80.03,80.01,80.03,11835.0,62.7232,62.7232,62.7075,62.7232,11835.0
2016-04-06 10:00:00,80.03,80.03,80.0,80.01,1654.0,62.7232,62.7232,62.6997,62.7075,1654.0
2016-04-06 10:05:00,80.01,80.03,80.01,80.03,2936.0,62.7075,62.7232,62.7075,62.7232,2936.0
2016-04-06 10:10:00,80.03,80.04,80.02,80.03,5312.0,62.7232,62.731,62.7153,62.7232,5312.0
2016-04-06 10:15:00,80.04,80.04,80.03,80.04,5953.0,62.731,62.731,62.7232,62.731,5953.0
2016-04-06 10:20:00,80.03,80.05,80.02,80.03,11822.0,62.7232,62.7388,62.7153,62.7232,11822.0
2016-04-06 10:25:00,80.04,80.05,80.02,80.03,937.0,62.731,62.7388,62.7153,62.7232,937.0
2016-04-06 10:30:00,80.04,80.04,80.03,80.04,5015.0,62.731,62.731,62.7232,62.731,5015.0
2016-04-06 10:35:00,80.04,80.04,80.03,80.04,2960.0,62.731,62.731,62.7232,62.731,2960.0
2016-04-06 10:40:00,80.03,80.03,80.02,80.03,4371.0,62.7232,62.7232,62.7153,62.7232,4371.0
2016-04-06 10:45:00,80.03,80.04,80.02,80.04,20496.0,62.7232,62.731,62.7153,62.731,20496.0
2016-04-06 10:50:00,80.04,80.04,80.03,80.03,3447.0,62.731,62.731,62.7232,62.7232,3447.0
2016-04-06 10:55:00,80.03,80.04,80.02,80.04,5478.0,62.7232,62.731,62.7153,62.731,5478.0
2016-04-06 11:00:00,80.04,80.04,80.03,80.04,1155.0,62.731,62.731,62.7232,62.731,1155.0
2016-04-06 11:05:00,80.04,80.04,80.02,80.03,1511.0,62.731,62.731,62.7153,62.7232,1511.0
2016-04-06 11:10:00,80.03,80.04,80.02,80.04,8558.0,62.7232,62.731,62.7153,62.731,8558.0
2016-04-06 11:15:00,80.04,80.04,80.02,80.04,1189.0,62.731,62.731,62.7153,62.731,1189.0
2016-04-06 11:20:00,80.04,80.04,80.03,80.03,1780.0,62.731,62.731,62.7232,62.7232,1780.0
2016-04-06 11:25:00,80.03,80.04,80.03,80.03,200.0,62.7232,62.731,62.7232,62.7232,200.0
2016-04-06 11:30:00,80.03,80.03,80.02,80.03,2206.0,62.7232,62.7232,62.7153,62.7232,2206.0
2016-04-06 11:35:00,80.04,80.05,80.03,80.05,5425.0,62.731,62.7388,62.7232,62.7388,5425.0
2016-04-06 11:40:00,80.05,80.05,80.03,80.05,1911.0,62.7388,62.7388,62.7232,62.7388,1911.0
2016-04-06 11:45:00,80.05,80.05,80.04,80.04,2216.0,62.7388,62.7388,62.731,62.731,2216.0
2016-04-06 11:50:00,80.05,80.05,80.04,80.04,5226.0,62.7388,62.7388,62.731,62.731,5226.0
2016-04-06 11:55:00,80.05,80.06,80.05,80.05,25525.0,62.7388,62.7467,62.7388,62.7388,25525.0
2016-04-06 12:00:00,80.04,80.06,80.04,80.05,7181.0,62.731,62.7467,62.731,62.7388,7181.0
2016-04-06 12:05:00,80.05,80.06,80.03,80.05,11008.0,62.7388,62.7467,62.7232,62.7388,11008.0
2016-04-06 12:10:00,80.05,80.06,80.04,80.05,2762.0,62.7388,62.7467,62.731,62.7388,2762.0
2016-04-06 12:15:00,80.05,80.05,80.04,80.04,2294.0,62.7388,62.7388,62.731,62.731,2294.0
2016-04-06 12:20:00,80.05,80.05,80.03,80.05,6560.0,62.7388,62.7388,62.7232,62.7388,6560.0
2016-04-06 12:25:00,80.04,80.05,80.04,80.05,5281.0,62.731,62.7388,62.731,62.7388,5281.0
2016-04-06 12:30:00,80.04,80.05,80.04,80.05,8676.0,62.731,62.7388,62.731,62.7388,8676.0
2016-04-06 12:35:00,80.05,80.06,80.04,80.04,7294.0,62.7388,62.7467,62.731,62.731,7294.0
2016-04-06 12:40:00,80.05,80.06,80.04,80.05,1112.0,62.7388,62.7467,62.731,62.7388,1112.0
2016-04-06 12:45:00,80.04,80.07,80.04,80.06,3005.0,62.731,62.7545,62.731,62.7467,3005.0
2016-04-06 12:50:00,80.07,80.07,80.05,80.07,857.0,62.7545,62.7545,62.7388,62.7545,857.0
2016-04-06 12:55:00,80.06,80.07,80.05,80.06,3133.0,62.7467,62.7545,62.7388,62.7467,3133.0
2016-04-06 13:00:00,80.07,80.07,80.05,80.06,3391.0,62.7545,62.7545,62.7388,62.7467,3391.0
2016-04-06 13:05:00,80.06,80.06,80.04,80.05,22863.0,62.7467,62.7467,62.731,62.7388,22863.0
2016-04-06 13:10:00,80.05,80.06,80.04,80.04,4797.0,62.7388,62.7467,62.731,62.731,4797.0
2016-04-06 13:15:00,80.04,80.05,80.04,80.04,5940.0,62.731,62.7388,62.731,62.731,5940.0
2016-04-06 13:20:00,80.05,80.05,80.04,80.05,7259.0,62.7388,62.7388,62.731,62.7388,7259.0
2016-04-06 13:25:00,80.05,80.06,80.04,80.05,47705.0,62.7388,62.7467,62.731,62.7388,47705.0
2016-04-06 13:30:00,80.05,80.05,80.03,80.04,7497.0,62.7388,62.7388,62.7232,62.731,7497.0
2016-04-06 13:35:00,80.03,80.03,80.01,80.02,9928.0,62.7232,62.7232,62.7075,62.7153,9928.0
2016-04-06 13:40:00,80.01,80.02,80.01,80.02,2940.0,62.7075,62.7153,62.7075,62.7153,2940.0
2016-04-06 13:45:00,80.02,80.03,80.01,80.03,2545.0,62.7153,62.7232,62.7075,62.7232,2545.0
2016-04-06 13:50:00,80.04,80.06,80.03,80.03,33241.0,62.731,62.7467,62.7232,62.7232,33241.0
2016-04-06 13:55:00,80.04,80.06,80.03,80.04,11913.0,62.731,62.7467,62.7232,62.731,11913.0
2016-04-06 14:00:00,80.04,80.05,80.02,80.03,3575.0,62.731,62.7388,62.7153,62.7232,3575.0
2016-04-06 14:05:00,80.02,80.04,80.02,80.03,9175.0,62.7153,62.731,62.7153,62.7232,9175.0
2016-04-06 14:10:00,80.03,80.05,80.02,80.03,6720.0,62.7232,62.7388,62.7153,62.7232,6720.0
2016-04-06 14:15:00,80.03,80.05,80.03,80.04,7516.0,62.7232,62.7388,62.7232,62.731,7516.0
2016-04-06 14:20:00,80.04,80.05,80.04,80.05,2968.0,62.731,62.7388,62.731,62.7388,2968.0
2016-04-06 14:25:00,80.06,80.06,80.05,80.06,1290.0,62.7467,62.7467,62.7388,62.7467,1290.0
2016-04-06 14:30:00,80.06,80.06,80.05,80.05,2604.0,62.7467,62.7467,62.7388,62.7388,2604.0
2016-04-06 14:35:00,80.05,80.06,80.05,80.06,3699.0,62.7388,62.7467,62.7388,62.7467,3699.0
2016-04-06 14:40:00,80.06,80.09,80.05,80.08,7199.0,62.7467,62.7702,62.7388,62.7623,7199.0
2016-04-06 14:45:00,80.09,80.09,80.07,80.07,1924.0,62.7702,62.7702,62.7545,62.7545,1924.0
2016-04-06 14:50:00,80.08,80.09,80.07,80.08,8553.0,62.7623,62.7702,62.7545,62.7623,8553.0
2016-04-06 14:55:00,80.08,80.09,80.07,80.09,7070.0,62.7623,62.7702,62.7545,62.7702,7070.0
2016-04-06 15:00:00,80.08,80.09,80.07,80.08,3998.0,62.7623,62.7702,62.7545,62.7623,3998.0
2016-04-06 15:05:00,80.07,80.09,80.07,80.08,1980.0,62.7545,62.7702,62.7545,62.7623,1980.0
2016-04-06 15:10:00,80.08,80.08,80.07,80.08,2424.0,62.7623,62.7623,62.7545,62.7623,2424.0
2016-04-06 15:15:00,80.08,80.08,80.07,80.08,3813.0,62.7623,62.7623,62.7545,62.7623,3813.0
2016-04-06 15:20:00,80.08,80.08,80.07,80.08,11040.0,62.7623,62.7623,62.7545,62.7623,11040.0
2016-04-06 15:25:00,80.08,80.08,80.07,80.08,12501.0,62.7623,62.7623,62.7545,62.7623,12501.0
2016-04-06 15:30:00,80.08,80.09,80.07,80.09,5556.0,62.7623,62.7702,62.7545,62.7702,5556.0
2016-04-06 15:35:00,80.09,80.11,80.08,80.09,21334.0,62.7702,62.7859,62.7623,62.7702,21334.0
2016-04-06 15:40:00,80.09,80.11,80.05,80.11,169830.0,62.7702,62.7859,62.7388,62.7859,169830.0
2016-04-06 15:45:00,80.1,80.11,80.08,80.09,46074.0,62.778,62.7859,62.7623,62.7702,46074.0
2016-04-06 15:50:00,80.1,80.12,80.08,80.09,49104.0,62.778,62.7937,62.7623,62.7702,49104.0
2016-04-06 15:55:00,80.09,80.1,80.08,80.09,60204.0,62.7702,62.778,62.7623,62.7702,60204.0
2016-04-07 09:30:00,80.19,80.19,80.13,80.17,24562.0,62.8486,62.8486,62.8015,62.8329,24562.0
2016-04-07 09:35:00,80.17,80.18,80.09,80.18,11757.0,62.8329,62.8407,62.7702,62.8407,11757.0
2016-04-07 09:40:00,80.17,80.18,80.14,80.16,2366.0,62.8329,62.8407,62.8094,62.825,2366.0
2016-04-07 09:45:00,80.16,80.16,80.14,80.16,1983.0,62.825,62.825,62.8094,62.825,1983.0
2016-04-07 09:50:00,80.16,80.16,80.14,80.15,4534.0,62.825,62.825,62.8094,62.8172,4534.0
2016-04-07 09:55:00,80.15,80.15,80.14,80.14,945.0,62.8172,62.8172,62.8094,62.8094,945.0
2016-04-07 10:00:00,80.15,80.17,80.14,80.17,6912.0,62.8172,62.8329,62.8094,62.8329,6912.0
2016-04-07 10:05:00,80.16,80.17,80.11,80.14,12476.0,62.825,62.8329,62.7859,62.8094,12476.0
2016-04-07 10:10:00,80.15,80.15,80.1,80.11,894.0,62.8172,62.8172,62.778,62.7859,894.0
2016-04-07 10:15:00,80.09,80.15,80.09,80.15,5760.0,62.7702,62.8172,62.7702,62.8172,5760.0
2016-04-07 10:20:00,80.12,80.14,80.11,80.13,2926.0,62.7937,62.8094,62.7859,62.8015,2926.0
2016-04-07 10:25:00,80.12,80.14,80.12,80.14,1438.0,62.7937,62.8094,62.7937,62.8094,1438.0
2016-04-07 10:30:00,80.12,80.14,80.11,80.13,12978.0,62.7937,62.8094,62.7859,62.8015,12978.0
2016-04-07 10:35:00,80.15,80.15,80.12,80.13,3319.0,62.8172,62.8172,62.7937,62.8015,3319.0
2016-04-07 10:40:00,80.13,80.15,80.12,80.15,6425.0,62.8015,62.8172,62.7937,62.8172,6425.0
2016-04-07 10:45:00,80.15,80.17,80.13,80.17,4560.0,62.8172,62.8329,62.8015,62.8329,4560.0
2016-04-07 10:50:00,80.16,80.17,80.15,80.17,3063.0,62.825,62.8329,62.8172,62.8329,3063.0
2016-04-07 10:55:00,80.16,80.17,80.15,80.17,3888.0,62.825,62.8329,62.8172,62.8329,3888.0
2016-04-07 11:00:00,80.14,80.17,80.14,80.16,3741.0,62.8094,62.8329,62.8094,62.825,3741.0
2016-04-07 11:05:00,80.16,80.17,80.14,80.16,5252.0,62.825,62.8329,62.8094,62.825,5252.0
2016-04-07 11:10:00,80.15,80.16,80.14,80.15,13375.0,62.8172,62.825,62.8094,62.8172,13375.0
2016-04-07 11:15:00,80.15,80.16,80.14,80.16,7421.0,62.8172,62.825,62.8094,62.825,7421.0
2016-04-07 11:20:00,80.16,80.16,80.15,80.16,5175.0,62.825,62.825,62.8172,62.825,5175.0
2016-04-07 11:25:00,80.16,80.16,80.12,80.12,222581.0,62.825,62.825,62.7937,62.7937,222581.0
2016-04-07 11:30:00,80.12,80.14,80.12,80.14,3129.0,62.7937,62.8094,62.7937,62.8094,3129.0
2016-04-07 11:35:00,80.13,80.14,80.12,80.14,12182.0,62.8015,62.8094,62.7937,62.8094,12182.0
2016-04-07 11:40:00,80.12,80.14,80.12,80.12,5706.0,62.7937,62.8094,62.7937,62.7937,5706.0
2016-04-07 11:45:00,80.12,80.13,80.1,80.11,3157.0,62.7937,62.8015,62.778,62.7859,3157.0
2016-04-07 11:50:00,80.11,80.12,80.1,80.1,3200.0,62.7859,62.7937,62.778,62.778,3200.0
2016-04-07 11:55:00,80.1,80.12,80.1,80.11,4435.0,62.778,62.7937,62.778,62.7859,4435.0
2016-04-07 12:00:00,80.1,80.12,80.1,80.11,5511.0,62.778,62.7937,62.778,62.7859,5511.0
2016-04-07 12:05:00,80.11,80.12,80.1,80.1,12411.0,62.7859,62.7937,62.778,62.778,12411.0
2016-04-07 12:10:00,80.1,80.12,80.1,80.11,8348.0,62.778,62.7937,62.778,62.7859,8348.0
2016-04-07 12:15:00,80.11,80.11,80.1,80.11,3824.0,62.7859,62.7859,62.778,62.7859,3824.0
2016-04-07 12:20:00,80.11,80.12,80.1,80.1,6289.0,62.7859,62.7937,62.778,62.778,6289.0
2016-04-07 12:25:00,80.11,80.11,80.09,80.1,20018.0,62.7859,62.7859,62.7702,62.778,20018.0
2016-04-07 12:30:00,80.1,80.11,80.09,80.09,5406.0,62.778,62.7859,62.7702,62.7702,5406.0
2016-04-07 12:35:00,80.1,80.1,80.09,80.1,4235.0,62.778,62.778,62.7702,62.778,4235.0
2016-04-07 12:40:00,80.1,80.11,80.09,80.11,11952.0,62.778,62.7859,62.7702,62.7859,11952.0
2016-04-07 12:45:00,80.11,80.11,80.09,80.1,3806.0,62.7859,62.7859,62.7702,62.778,3806.0
2016-04-07 12:50:00,80.1,80.11,80.09,80.09,9630.0,62.778,62.7859,62.7702,62.7702,9630.0
2016-04-07 12:55:00,80.09,80.11,80.09,80.1,3391.0,62.7702,62.7859,62.7702,62.778,3391.0
2016-04-07 13:00:00,80.1,80.1,80.08,80.09,9702.0,62.778,62.778,62.7623,62.7702,9702.0
2016-04-07 13:05:00,80.09,80.1,80.08,80.09,11813.0,62.7702,62.778,62.7623,62.7702,11813.0
2016-04-07 13:10:00,80.1,80.11,80.09,80.09,11955.0,62.778,62.7859,62.7702,62.7702,11955.0
2016-04-07 13:15:00,80.09,80.1,80.09,80.09,10112.0,62.7702,62.778,62.7702,62.7702,10112.0
2016-04-07 13:20:00,80.1,80.1,80.09,80.09,2877.0,62.778,62.778,62.7702,62.7702,2877.0
2016-04-07 13:25:00,80.1,80.1,80.09,80.09,7537.0,62.778,62.778,62.7702,62.7702,7537.0
2016-04-07 13:30:00,80.09,80.1,80.09,80.09,6875.0,62.7702,62.778,62.7702,62.7702,6875.0
2016-04-07 13:35:00,80.1,80.1,80.09,80.09,2866.0,62.778,62.778,62.7702,62.7702,2866.0
2016-04-07 13:40:00,80.1,80.1,80.09,80.1,4875.0,62.778,62.778,62.7702,62.778,4875.0
2016-04-07 13:45:00,80.09,80.1,80.09,80.1,16071.0,62.7702,62.778,62.7702,62.778,16071.0
2016-04-07 13:50:00,80.1,80.11,80.09,80.09,14435.0,62.778,62.7859,62.7702,62.7702,14435.0
2016-04-07 13:55:00,80.1,80.1,80.09,80.09,1925.0,62.778,62.778,62.7702,62.7702,1925.0
2016-04-07 14:00:00,80.1,80.1,80.07,80.08,35516.0,62.778,62.778,62.7545,62.7623,35516.0
2016-04-07 14:05:00,80.08,80.09,80.07,80.08,7356.0,62.7623,62.7702,62.7545,62.7623,7356.0
2016-04-07 14:10:00,80.09,80.1,80.08,80.09,13931.0,62.7702,62.778,62.7623,62.7702,13931.0
2016-04-07 14:15:00,80.09,80.09,80.08,80.08,4362.0,62.7702,62.7702,62.7623,62.7623,4362.0
2016-04-07 14:20:00,80.08,80.09,80.08,80.08,4738.0,62.7623,62.7702,62.7623,62.7623,4738.0
2016-04-07 14:25:00,80.08,80.09,80.08,80.09,11022.0,62.7623,62.7702,62.7623,62.7702,11022.0
2016-04-07 14:30:00,80.08,80.09,80.08,80.09,4800.0,62.7623,62.7702,62.7623,62.7702,4800.0
2016-04-07 14:35:00,80.09,80.1,80.08,80.08,20607.0,62.7702,62.778,62.7623,62.7623,20607.0
2016-04-07 14:40:00,80.09,80.09,80.07,80.08,2412.0,62.7702,62.7702,62.7545,62.7623,2412.0
2016-04-07 14:45:00,80.07,80.08,80.07,80.08,3196.0,62.7545,62.7623,62.7545,62.7623,3196.0
2016-04-07 14:50:00,80.07,80.08,80.04,80.07,18532.0,62.7545,62.7623,62.731,62.7545,18532.0
2016-04-07 14:55:00,80.08,80.08,80.07,80.08,7471.0,62.7623,62.7623,62.7545,62.7623,7471.0
2016-04-07 15:00:00,80.08,80.1,80.08,80.09,4700.0,62.7623,62.778,62.7623,62.7702,4700.0
2016-04-07 15:05:00,80.1,80.1,80.08,80.1,4008.0,62.778,62.778,62.7623,62.778,4008.0
2016-04-07 15:10:00,80.08,80.1,80.08,80.09,6094.0,62.7623,62.778,62.7623,62.7702,6094.0
2016-04-07 15:15:00,80.1,80.1,80.08,80.09,7758.0,62.778,62.778,62.7623,62.7702,7758.0
2016-04-07 15:20:00,80.09,80.09,80.08,80.08,8372.0,62.7702,62.7702,62.7623,62.7623,8372.0
2016-04-07 15:25:00,80.08,80.09,80.08,80.09,7220.0,62.7623,62.7702,62.7623,62.7702,7220.0
2016-04-07 15:30:00,80.08,80.1,80.08,80.09,6233.0,62.7623,62.778,62.7623,62.7702,6233.0
2016-04-07 15:35:00,80.09,80.11,80.08,80.09,26636.0,62.7702,62.7859,62.7623,62.7702,26636.0
2016-04-07 15:40:00,80.08,80.11,80.08,80.1,20495.0,62.7623,62.7859,62.7623,62.778,20495.0
2016-04-07 15:45:00,80.1,80.12,80.09,80.1,30742.0,62.778,62.7937,62.7702,62.778,30742.0
2016-04-07 15:50:00,80.12,80.16,80.12,80.15,53515.0,62.7937,62.825,62.7937,62.8172,53515.0
2016-04-07 15:55:00,80.15,80.15,80.13,80.14,50268.0,62.8172,62.8172,62.8015,62.8094,50268.0
2016-04-08 09:30:00,80.06,80.1,80.06,80.06,36502.0,62.7467,62.778,62.7467,62.7467,36502.0
2016-04-08 09:35:00,80.07,80.09,80.06,80.07,4024.0,62.7545,62.7702,62.7467,62.7545,4024.0
2016-04-08 09:40:00,80.05,80.12,80.05,80.09,2997.0,62.7388,62.7937,62.7388,62.7702,2997.0
2016-04-08 09:45:00,80.07,80.09,80.07,80.08,6470.0,62.7545,62.7702,62.7545,62.7623,6470.0
2016-04-08 09:50:00,80.09,80.1,80.05,80.06,2188.0,62.7702,62.778,62.7388,62.7467,2188.0
2016-04-08 09:55:00,80.05,80.06,80.05,80.05,4681.0,62.7388,62.7467,62.7388,62.7388,4681.0
2016-04-08 10:00:00,80.06,80.08,80.05,80.06,13119.0,62.7467,62.7623,62.7388,62.7467,13119.0
2016-04-08 10:05:00,80.06,80.08,80.05,80.07,3213.0,62.7467,62.7623,62.7388,62.7545,3213.0
2016-04-08 10:10:00,80.06,80.07,80.05,80.05,6049.0,62.7467,62.7545,62.7388,62.7388,6049.0
2016-04-08 10:15:00,80.05,80.06,80.04,80.05,6879.0,62.7388,62.7467,62.731,62.7388,6879.0
2016-04-08 10:20:00,80.04,80.05,80.04,80.05,3200.0,62.731,62.7388,62.731,62.7388,3200.0
2016-04-08 10:25:00,80.04,80.05,80.04,80.05,4454.0,62.731,62.7388,62.731,62.7388,4454.0
2016-04-08 10:30:00,80.05,80.05,80.04,80.04,3799.0,62.7388,62.7388,62.731,62.731,3799.0
2016-04-08 10:35:00,80.04,80.05,80.04,80.05,6190.0,62.731,62.7388,62.731,62.7388,6190.0
2016-04-08 10:40:00,80.05,80.05,80.01,80.02,4687.0,62.7388,62.7388,62.7075,62.7153,4687.0
2016-04-08 10:45:00,80.01,80.01,80.0,80.0,6260.0,62.7075,62.7075,62.6997,62.6997,6260.0
2016-04-08 10:50:00,80.01,80.01,80.0,80.01,3314.0,62.7075,62.7075,62.6997,62.7075,3314.0
2016-04-08 10:55:00,80.01,80.01,80.0,80.01,6854.0,62.7075,62.7075,62.6997,62.7075,6854.0
2016-04-08 11:00:00,80.0,80.01,80.0,80.01,4948.0,62.6997,62.7075,62.6997,62.7075,4948.0
2016-04-08 11:05:00,80.0,80.01,80.0,80.0,4790.0,62.6997,62.7075,62.6997,62.6997,4790.0
2016-04-08 11:10:00,80.01,80.01,80.0,80.01,10778.0,62.7075,62.7075,62.6997,62.7075,10778.0
2016-04-08 11:15:00,80.0,80.01,80.0,80.0,5382.0,62.6997,62.7075,62.6997,62.6997,5382.0
2016-04-08 11:20:00,80.01,80.01,80.0,80.0,4289.0,62.7075,62.7075,62.6997,62.6997,4289.0
2016-04-08 11:25:00,80.01,80.01,80.0,80.01,6599.0,62.7075,62.7075,62.6997,62.7075,6599.0
2016-04-08 11:30:00,80.0,80.01,80.0,80.01,1824.0,62.6997,62.7075,62.6997,62.7075,1824.0
2016-04-08 11:35:00,80.01,80.01,80.0,80.01,5698.0,62.7075,62.7075,62.6997,62.7075,5698.0
2016-04-08 11:40:00,80.01,80.01,80.0,80.01,3915.0,62.7075,62.7075,62.6997,62.7075,3915.0
2016-04-08 11:45:00,80.01,80.03,80.0,80.02,17487.0,62.7075,62.7232,62.6997,62.7153,17487.0
2016-04-08 11:50:00,80.03,80.03,80.02,80.02,1626.0,62.7232,62.7232,62.7153,62.7153,1626.0
2016-04-08 11:55:00,80.02,80.02,80.02,80.02,0.0,62.7153,62.7153,62.7153,62.7153,0.0
2016-04-08 12:00:00,80.01,80.02,80.01,80.02,5003.0,62.7075,62.7153,62.7075,62.7153,5003.0
2016-04-08 12:05:00,80.02,80.02,80.01,80.02,3378.0,62.7153,62.7153,62.7075,62.7153,3378.0
2016-04-08 12:10:00,80.01,80.02,80.01,80.01,1310.0,62.7075,62.7153,62.7075,62.7075,1310.0
2016-04-08 12:15:00,80.02,80.03,80.01,80.02,10120.0,62.7153,62.7232,62.7075,62.7153,10120.0
2016-04-08 12:20:00,80.02,80.03,80.01,80.03,8253.0,62.7153,62.7232,62.7075,62.7232,8253.0
2016-04-08 12:25:00,80.02,80.03,80.01,80.01,8400.0,62.7153,62.7232,62.7075,62.7075,8400.0
2016-04-08 12:30:00,80.02,80.02,80.01,80.02,918.0,62.7153,62.7153,62.7075,62.7153,918.0
2016-04-08 12:35:00,80.02,80.02,80.01,80.01,2896.0,62.7153,62.7153,62.7075,62.7075,2896.0
2016-04-08 12:40:00,80.01,80.02,80.0,80.0,9677.0,62.7075,62.7153,62.6997,62.6997,9677.0
2016-04-08 12:45:00,80.02,80.02,80.01,80.02,5585.0,62.7153,62.7153,62.7075,62.7153,5585.0
2016-04-08 12:50:00,80.02,80.02,80.01,80.01,12614.0,62.7153,62.7153,62.7075,62.7075,12614.0
2016-04-08 12:55:00,80.02,80.02,80.01,80.01,2840.0,62.7153,62.7153,62.7075,62.7075,2840.0
2016-04-08 13:00:00,80.01,80.02,80.01,80.02,4942.0,62.7075,62.7153,62.7075,62.7153,4942.0
2016-04-08 13:05:00,80.02,80.02,80.01,80.01,1517.0,62.7153,62.7153,62.7075,62.7075,1517.0
2016-04-08 13:10:00,80.02,80.02,80.01,80.01,10396.0,62.7153,62.7153,62.7075,62.7075,10396.0
2016-04-08 13:15:00,80.02,80.02,80.01,80.02,2544.0,62.7153,62.7153,62.7075,62.7153,2544.0
2016-04-08 13:20:00,80.02,80.02,80.01,80.02,574.0,62.7153,62.7153,62.7075,62.7153,574.0
2016-04-08 13:25:00,80.02,80.02,80.01,80.02,1723.0,62.7153,62.7153,62.7075,62.7153,1723.0
2016-04-08 13:30:00,80.02,80.02,80.01,80.02,2797.0,62.7153,62.7153,62.7075,62.7153,2797.0
2016-04-08 13:35:00,80.02,80.04,80.01,80.04,26090.0,62.7153,62.731,62.7075,62.731,26090.0
2016-04-08 13:40:00,80.03,80.04,80.03,80.04,1254.0,62.7232,62.731,62.7232,62.731,1254.0
2016-04-08 13:45:00,80.03,80.06,80.03,80.04,14139.0,62.7232,62.7467,62.7232,62.731,14139.0
2016-04-08 13:50:00,80.05,80.14,80.04,80.1,30903.0,62.7388,62.8094,62.731,62.778,30903.0
2016-04-08 13:55:00,80.09,80.09,80.05,80.06,13161.0,62.7702,62.7702,62.7388,62.7467,13161.0
2016-04-08 14:00:00,80.05,80.06,80.05,80.06,4032.0,62.7388,62.7467,62.7388,62.7467,4032.0
2016-04-08 14:05:00,80.05,80.06,80.05,80.06,15829.0,62.7388,62.7467,62.7388,62.7467,15829.0
2016-04-08 14:10:00,80.06,80.06,80.05,80.06,5624.0,62.7467,62.7467,62.7388,62.7467,5624.0
2016-04-08 14:15:00,80.05,80.06,80.05,80.06,9238.0,62.7388,62.7467,62.7388,62.7467,9238.0
2016-04-08 14:20:00,80.06,80.07,80.05,80.07,4685.0,62.7467,62.7545,62.7388,62.7545,4685.0
2016-04-08 14:25:00,80.06,80.07,80.06,80.07,9626.0,62.7467,62.7545,62.7467,62.7545,9626.0
2016-04-08 14:30:00,80.07,80.08,80.05,80.06,68705.0,62.7545,62.7623,62.7388,62.7467,68705.0
2016-04-08 14:35:00,80.06,80.07,80.06,80.06,4854.0,62.7467,62.7545,62.7467,62.7467,4854.0
2016-04-08 14:40:00,80.06,80.07,80.06,80.06,9294.0,62.7467,62.7545,62.7467,62.7467,9294.0
2016-04-08 14:45:00,80.06,80.07,80.06,80.06,9970.0,62.7467,62.7545,62.7467,62.7467,9970.0
2016-04-08 14:50:00,80.06,80.07,80.06,80.07,6947.0,62.7467,62.7545,62.7467,62.7545,6947.0
2016-04-08 14:55:00,80.07,80.07,80.06,80.07,28397.0,62.7545,62.7545,62.7467,62.7545,28397.0
2016-04-08 15:00:00,80.07,80.07,80.06,80.06,3553.0,62.7545,62.7545,62.7467,62.7467,3553.0
2016-04-08 15:05:00,80.07,80.09,80.07,80.09,13810.0,62.7545,62.7702,62.7545,62.7702,13810.0
2016-04-08 15:10:00,80.09,80.1,80.08,80.1,23064.0,62.7702,62.778,62.7623,62.778,23064.0
2016-04-08 15:15:00,80.1,80.1,80.09,80.09,2403.0,62.778,62.778,62.7702,62.7702,2403.0
2016-04-08 15:20:00,80.09,80.1,80.09,80.1,3029.0,62.7702,62.778,62.7702,62.778,3029.0
2016-04-08 15:25:00,80.1,80.1,80.09,80.1,3845.0,62.778,62.778,62.7702,62.778,3845.0
2016-04-08 15:30:00,80.1,80.1,80.09,80.1,644.0,62.778,62.778,62.7702,62.778,644.0
2016-04-08 15:35:00,80.1,80.1,80.09,80.1,3655.0,62.778,62.778,62.7702,62.778,3655.0
2016-04-08 15:40:00,80.1,80.1,80.09,80.1,2455.0,62.778,62.778,62.7702,62.778,2455.0
2016-04-08 15:45:00,80.1,80.1,80.09,80.09,1762.0,62.778,62.778,62.7702,62.7702,1762.0
2016-04-08 15:50:00,80.09,80.1,80.06,80.07,21317.0,62.7702,62.778,62.7467,62.7545,21317.0
2016-04-08 15:55:00,80.08,80.1,80.08,80.1,23746.0,62.7623,62.778,62.7623,62.778,23746.0
2016-04-11 09:30:00,80.05,80.09,80.04,80.04,19248.0,62.7388,62.7702,62.731,62.731,19248.0
2016-04-11 09:35:00,80.06,80.07,80.04,80.04,1714.0,62.7467,62.7545,62.731,62.731,1714.0
2016-04-11 09:40:00,80.04,80.06,80.02,80.02,2914.0,62.731,62.7467,62.7153,62.7153,2914.0
2016-04-11 09:45:00,80.03,80.04,80.02,80.03,7656.0,62.7232,62.731,62.7153,62.7232,7656.0
2016-04-11 09:50:00,80.03,80.04,80.02,80.02,13189.0,62.7232,62.731,62.7153,62.7153,13189.0
2016-04-11 09:55:00,80.02,80.04,80.02,80.03,2962.0,62.7153,62.731,62.7153,62.7232,2962.0
2016-04-11 10:00:00,80.03,80.06,80.03,80.04,2459.0,62.7232,62.7467,62.7232,62.731,2459.0
2016-04-11 10:05:00,80.05,80.05,80.03,80.04,2051.0,62.7388,62.7388,62.7232,62.731,2051.0
2016-04-11 10:10:00,80.03,80.05,80.03,80.04,1206.0,62.7232,62.7388,62.7232,62.731,1206.0
2016-04-11 10:15:00,80.03,80.05,80.03,80.04,5236.0,62.7232,62.7388,62.7232,62.731,5236.0
2016-04-11 10:20:00,80.04,80.06,80.03,80.05,7187.0,62.731,62.7467,62.7232,62.7388,7187.0
2016-04-11 10:25:00,80.05,80.08,80.05,80.07,4142.0,62.7388,62.7623,62.7388,62.7545,4142.0
2016-04-11 10:30:00,80.06,80.1,80.06,80.08,33014.0,62.7467,62.778,62.7467,62.7623,33014.0
2016-04-11 10:35:00,80.07,80.08,80.06,80.07,8671.0,62.7545,62.7623,62.7467,62.7545,8671.0
2016-04-11 10:40:00,80.07,80.08,80.06,80.07,3589.0,62.7545,62.7623,62.7467,62.7545,3589.0
2016-04-11 10:45:00,80.07,80.08,80.06,80.07,2444.0,62.7545,62.7623,62.7467,62.7545,2444.0
2016-04-11 10:50:00,80.06,80.08,80.06,80.08,4309.0,62.7467,62.7623,62.7467,62.7623,4309.0
2016-04-11 10:55:00,80.08,80.08,80.07,80.08,4149.0,62.7623,62.7623,62.7545,62.7623,4149.0
2016-04-11 11:00:00,80.07,80.09,80.07,80.09,31274.0,62.7545,62.7702,62.7545,62.7702,31274.0
2016-04-11 11:05:00,80.08,80.08,80.06,80.07,8549.0,62.7623,62.7623,62.7467,62.7545,8549.0
2016-04-11 11:10:00,80.08,80.08,80.07,80.08,1362.0,62.7623,62.7623,62.7545,62.7623,1362.0
2016-04-11 11:15:00,80.08,80.08,80.07,80.07,3140.0,62.7623,62.7623,62.7545,62.7545,3140.0
2016-04-11 11:20:00,80.08,80.08,80.07,80.07,1769.0,62.7623,62.7623,62.7545,62.7545,1769.0
2016-04-11 11:25:00,80.07,80.08,80.06,80.07,2380.0,62.7545,62.7623,62.7467,62.7545,2380.0
2016-04-11 11:30:00,80.07,80.08,80.06,80.07,6314.0,62.7545,62.7623,62.7467,62.7545,6314.0
2016-04-11 11:35:00,80.06,80.08,80.06,80.07,42689.0,62.7467,62.7623,62.7467,62.7545,42689.0
2016-04-11 11:40:00,80.07,80.11,80.07,80.1,6537.0,62.7545,62.7859,62.7545,62.778,6537.0
2016-04-11 11:45:00,80.1,80.12,80.08,80.08,11373.0,62.778,62.7937,62.7623,62.7623,11373.0
2016-04-11 11:50:00,80.11,80.11,80.08,80.08,4544.0,62.7859,62.7859,62.7623,62.7623,4544.0
2016-04-11 11:55:00,80.09,80.1,80.07,80.07,3006.0,62.7702,62.778,62.7545,62.7545,3006.0
2016-04-11 12:00:00,80.06,80.08,80.06,80.08,1818.0,62.7467,62.7623,62.7467,62.7623,1818.0
2016-04-11 12:05:00,80.07,80.08,80.07,80.07,2042.0,62.7545,62.7623,62.7545,62.7545,2042.0
2016-04-11 12:10:00,80.07,80.09,80.07,80.09,1663.0,62.7545,62.7702,62.7545,62.7702,1663.0
2016-04-11 12:15:00,80.08,80.11,80.08,80.1,754.0,62.7623,62.7859,62.7623,62.778,754.0
2016-04-11 12:20:00,80.11,80.11,80.1,80.1,1491.0,62.7859,62.7859,62.778,62.778,1491.0
2016-04-11 12:25:00,80.11,80.12,80.1,80.11,2525.0,62.7859,62.7937,62.778,62.7859,2525.0
2016-04-11 12:30:00,80.12,80.12,80.1,80.12,3759.0,62.7937,62.7937,62.778,62.7937,3759.0
2016-04-11 12:35:00,80.1,80.12,80.09,80.09,10202.0,62.778,62.7937,62.7702,62.7702,10202.0
2016-04-11 12:40:00,80.08,80.1,80.08,80.09,450.0,62.7623,62.778,62.7623,62.7702,450.0
2016-04-11 12:45:00,80.09,80.1,80.09,80.1,2867.0,62.7702,62.778,62.7702,62.778,2867.0
2016-04-11 12:50:00,80.09,80.1,80.09,80.09,545.0,62.7702,62.778,62.7702,62.7702,545.0
2016-04-11 12:55:00,80.08,80.1,80.07,80.07,3695.0,62.7623,62.778,62.7545,62.7545,3695.0
2016-04-11 13:00:00,80.08,80.09,80.08,80.08,1326.0,62.7623,62.7702,62.7623,62.7623,1326.0
2016-04-11 13:05:00,80.09,80.1,80.08,80.1,3475.0,62.7702,62.778,62.7623,62.778,3475.0
2016-04-11 13:10:00,80.08,80.1,80.08,80.09,3616.0,62.7623,62.778,62.7623,62.7702,3616.0
2016-04-11 13:15:00,80.1,80.1,80.08,80.1,4822.0,62.778,62.778,62.7623,62.778,4822.0
2016-04-11 13:20:00,80.1,80.1,80.08,80.09,4529.0,62.778,62.778,62.7623,62.7702,4529.0
2016-04-11 13:25:00,80.1,80.1,80.07,80.07,5097.0,62.778,62.778,62.7545,62.7545,5097.0
2016-04-11 13:30:00,80.07,80.08,80.07,80.08,7815.0,62.7545,62.7623,62.7545,62.7623,7815.0
2016-04-11 13:35:00,80.07,80.08,80.07,80.07,1502.0,62.7545,62.7623,62.7545,62.7545,1502.0
2016-04-11 13:40:00,80.07,80.09,80.07,80.07,4835.0,62.7545,62.7702,62.7545,62.7545,4835.0
2016-04-11 13:45:00,80.07,80.08,80.07,80.07,4654.0,62.7545,62.7623,62.7545,62.7545,4654.0
2016-04-11 13:50:00,80.08,80.09,80.07,80.09,6750.0,62.7623,62.7702,62.7545,62.7702,6750.0
2016-04-11 13:55:00,80.09,80.09,80.08,80.08,2828.0,62.7702,62.7702,62.7623,62.7623,2828.0
2016-04-11 14:00:00,80.09,80.09,80.08,80.09,3384.0,62.7702,62.7702,62.7623,62.7702,3384.0
2016-04-11 14:05:00,80.09,80.09,80.08,80.09,1585.0,62.7702,62.7702,62.7623,62.7702,1585.0
2016-04-11 14:10:00,80.08,80.09,80.08,80.09,1502.0,62.7623,62.7702,62.7623,62.7702,1502.0
2016-04-11 14:15:00,80.09,80.09,80.08,80.09,6290.0,62.7702,62.7702,62.7623,62.7702,6290.0
2016-04-11 14:20:00,80.08,80.1,80.08,80.1,5181.0,62.7623,62.778,62.7623,62.778,5181.0
2016-04-11 14:25:00,80.1,80.11,80.09,80.11,10625.0,62.778,62.7859,62.7702,62.7859,10625.0
2016-04-11 14:30:00,80.12,80.12,80.1,80.11,6125.0,62.7937,62.7937,62.778,62.7859,6125.0
2016-04-11 14:35:00,80.1,80.12,80.1,80.12,10089.0,62.778,62.7937,62.778,62.7937,10089.0
2016-04-11 14:40:00,80.12,80.12,80.11,80.12,2031.0,62.7937,62.7937,62.7859,62.7937,2031.0
2016-04-11 14:45:00,80.12,80.12,80.11,80.12,10479.0,62.7937,62.7937,62.7859,62.7937,10479.0
2016-04-11 14:50:00,80.12,80.13,80.11,80.11,32453.0,62.7937,62.8015,62.7859,62.7859,32453.0
2016-04-11 14:55:00,80.11,80.12,80.11,80.11,2854.0,62.7859,62.7937,62.7859,62.7859,2854.0
2016-04-11 15:00:00,80.12,80.12,80.11,80.12,7231.0,62.7937,62.7937,62.7859,62.7937,7231.0
2016-04-11 15:05:00,80.12,80.12,80.11,80.12,7053.0,62.7937,62.7937,62.7859,62.7937,7053.0
2016-04-11 15:10:00,80.12,80.12,80.11,80.12,8008.0,62.7937,62.7937,62.7859,62.7937,8008.0
2016-04-11 15:15:00,80.11,80.12,80.1,80.11,9997.0,62.7859,62.7937,62.778,62.7859,9997.0
2016-04-11 15:20:00,80.11,80.11,80.1,80.11,8583.0,62.7859,62.7859,62.778,62.7859,8583.0
2016-04-11 15:25:00,80.11,80.11,80.1,80.11,4967.0,62.7859,62.7859,62.778,62.7859,4967.0
2016-04-11 15:30:00,80.11,80.13,80.1,80.13,16536.0,62.7859,62.8015,62.778,62.8015,16536.0
2016-04-11 15:35:00,80.13,80.17,80.12,80.12,25139.0,62.8015,62.8329,62.7937,62.7937,25139.0
2016-04-11 15:40:00,80.12,80.12,80.11,80.11,8929.0,62.7937,62.7937,62.7859,62.7859,8929.0
2016-04-11 15:45:00,80.11,80.12,80.11,80.12,22837.0,62.7859,62.7937,62.7859,62.7937,22837.0
2016-04-11 15:50:00,80.11,80.13,80.11,80.13,14214.0,62.7859,62.8015,62.7859,62.8015,14214.0
2016-04-11 15:55:00,80.13,80.13,80.1,80.11,14443.0,62.8015,62.8015,62.778,62.7859,14443.0
2016-04-12 09:30:00,80.1,80.14,80.09,80.11,12313.0,62.778,62.8094,62.7702,62.7859,12313.0
2016-04-12 09:35:00,80.11,80.12,80.09,80.1,5421.0,62.7859,62.7937,62.7702,62.778,5421.0
2016-04-12 09:40:00,80.09,80.11,80.09,80.1,1192.0,62.7702,62.7859,62.7702,62.778,1192.0
2016-04-12 09:45:00,80.1,80.1,80.08,80.09,11823.0,62.778,62.778,62.7623,62.7702,11823.0
2016-04-12 09:50:00,80.08,80.1,80.07,80.09,3505.0,62.7623,62.778,62.7545,62.7702,3505.0
2016-04-12 09:55:00,80.09,80.1,80.09,80.1,3602.0,62.7702,62.778,62.7702,62.778,3602.0
2016-04-12 10:00:00,80.1,80.1,80.09,80.09,5078.0,62.778,62.778,62.7702,62.7702,5078.0
2016-04-12 10:05:00,80.09,80.12,80.09,80.09,3369.0,62.7702,62.7937,62.7702,62.7702,3369.0
2016-04-12 10:10:00,80.09,80.12,80.09,80.11,5980.0,62.7702,62.7937,62.7702,62.7859,5980.0
2016-04-12 10:15:00,80.1,80.11,80.09,80.1,6282.0,62.778,62.7859,62.7702,62.778,6282.0
2016-04-12 10:20:00,80.1,80.11,80.09,80.1,5557.0,62.778,62.7859,62.7702,62.778,5557.0
2016-04-12 10:25:00,80.09,80.13,80.09,80.12,11175.0,62.7702,62.8015,62.7702,62.7937,11175.0
2016-04-12 10:30:00,80.11,80.12,80.09,80.09,18144.0,62.7859,62.7937,62.7702,62.7702,18144.0
2016-04-12 10:35:00,80.1,80.1,80.09,80.1,7105.0,62.778,62.778,62.7702,62.778,7105.0
2016-04-12 10:40:00,80.1,80.12,80.09,80.1,5474.0,62.778,62.7937,62.7702,62.778,5474.0
2016-04-12 10:45:00,80.1,80.12,80.1,80.12,10424.0,62.778,62.7937,62.778,62.7937,10424.0
2016-04-12 10:50:00,80.11,80.12,80.1,80.11,15230.0,62.7859,62.7937,62.778,62.7859,15230.0
2016-04-12 10:55:00,80.1,80.11,80.09,80.09,2745.0,62.778,62.7859,62.7702,62.7702,2745.0
2016-04-12 11:00:00,80.11,80.11,80.09,80.09,581.0,62.7859,62.7859,62.7702,62.7702,581.0
2016-04-12 11:05:00,80.09,80.1,80.09,80.09,5175.0,62.7702,62.778,62.7702,62.7702,5175.0
2016-04-12 11:10:00,80.1,80.1,80.09,80.09,6279.0,62.778,62.778,62.7702,62.7702,6279.0
2016-04-12 11:15:00,80.1,80.11,80.09,80.11,4115.0,62.778,62.7859,62.7702,62.7859,4115.0
2016-04-12 11:20:00,80.11,80.12,80.1,80.1,6804.0,62.7859,62.7937,62.778,62.778,6804.0
2016-04-12 11:25:00,80.11,80.12,80.1,80.1,14342.0,62.7859,62.7937,62.778,62.778,14342.0
2016-04-12 11:30:00,80.11,80.12,80.1,80.11,2912.0,62.7859,62.7937,62.778,62.7859,2912.0
2016-04-12 11:35:00,80.1,80.12,80.1,80.1,1761.0,62.778,62.7937,62.778,62.778,1761.0
2016-04-12 11:40:00,80.11,80.11,80.1,80.11,2091.0,62.7859,62.7859,62.778,62.7859,2091.0
2016-04-12 11:45:00,80.11,80.12,80.11,80.12,2160.0,62.7859,62.7937,62.7859,62.7937,2160.0
2016-04-12 11:50:00,80.12,80.12,80.11,80.11,2691.0,62.7937,62.7937,62.7859,62.7859,2691.0
2016-04-12 11:55:00,80.11,80.12,80.1,80.11,2789.0,62.7859,62.7937,62.778,62.7859,2789.0
2016-04-12 12:00:00,80.11,80.12,80.1,80.12,3197.0,62.7859,62.7937,62.778,62.7937,3197.0
2016-04-12 12:05:00,80.12,80.12,80.1,80.11,1077.0,62.7937,62.7937,62.778,62.7859,1077.0
2016-04-12 12:10:00,80.11,80.12,80.1,80.11,1836.0,62.7859,62.7937,62.778,62.7859,1836.0
2016-04-12 12:15:00,80.11,80.12,80.1,80.1,1771.0,62.7859,62.7937,62.778,62.778,1771.0
2016-04-12 12:20:00,80.09,80.11,80.09,80.1,300.0,62.7702,62.7859,62.7702,62.778,300.0
2016-04-12 12:25:00,80.09,80.1,80.06,80.06,1653.0,62.7702,62.778,62.7467,62.7467,1653.0
2016-04-12 12:30:00,80.06,80.07,80.06,80.07,1942.0,62.7467,62.7545,62.7467,62.7545,1942.0
2016-04-12 12:35:00,80.07,80.07,80.06,80.06,3624.0,62.7545,62.7545,62.7467,62.7467,3624.0
2016-04-12 12:40:00,80.07,80.07,80.06,80.07,1172.0,62.7545,62.7545,62.7467,62.7545,1172.0
2016-04-12 12:45:00,80.07,80.08,80.07,80.08,4394.0,62.7545,62.7623,62.7545,62.7623,4394.0
2016-04-12 12:50:00,80.08,80.08,80.07,80.08,1746.0,62.7623,62.7623,62.7545,62.7623,1746.0
2016-04-12 12:55:00,80.07,80.08,80.07,80.08,681.0,62.7545,62.7623,62.7545,62.7623,681.0
2016-04-12 13:00:00,80.08,80.08,80.07,80.08,500.0,62.7623,62.7623,62.7545,62.7623,500.0
2016-04-12 13:05:00,80.07,80.08,80.07,80.08,1632.0,62.7545,62.7623,62.7545,62.7623,1632.0
2016-04-12 13:10:00,80.07,80.08,80.07,80.07,2252.0,62.7545,62.7623,62.7545,62.7545,2252.0
2016-04-12 13:15:00,80.08,80.08,80.07,80.08,2780.0,62.7623,62.7623,62.7545,62.7623,2780.0
2016-04-12 13:20:00,80.08,80.08,80.07,80.08,16540.0,62.7623,62.7623,62.7545,62.7623,16540.0
2016-04-12 13:25:00,80.08,80.09,80.07,80.09,2937.0,62.7623,62.7702,62.7545,62.7702,2937.0
2016-04-12 13:30:00,80.09,80.09,80.08,80.09,7819.0,62.7702,62.7702,62.7623,62.7702,7819.0
2016-04-12 13:35:00,80.09,80.09,80.06,80.09,83503.0,62.7702,62.7702,62.7467,62.7702,83503.0
2016-04-12 13:40:00,80.08,80.08,80.07,80.08,2291.0,62.7623,62.7623,62.7545,62.7623,2291.0
2016-04-12 13:45:00,80.07,80.08,80.07,80.08,2845.0,62.7545,62.7623,62.7545,62.7623,2845.0
2016-04-12 13:50:00,80.07,80.08,80.07,80.07,1084.0,62.7545,62.7623,62.7545,62.7545,1084.0
2016-04-12 13:55:00,80.08,80.08,80.07,80.08,5565.0,62.7623,62.7623,62.7545,62.7623,5565.0
2016-04-12 14:00:00,80.07,80.08,80.07,80.08,8344.0,62.7545,62.7623,62.7545,62.7623,8344.0
2016-04-12 14:05:00,80.07,80.08,80.07,80.08,6719.0,62.7545,62.7623,62.7545,62.7623,6719.0
2016-04-12 14:10:00,80.07,80.08,80.07,80.07,10283.0,62.7545,62.7623,62.7545,62.7545,10283.0
2016-04-12 14:15:00,80.07,80.08,80.07,80.08,7067.0,62.7545,62.7623,62.7545,62.7623,7067.0
2016-04-12 14:20:00,80.08,80.08,80.07,80.08,5826.0,62.7623,62.7623,62.7545,62.7623,5826.0
2016-04-12 14:25:00,80.08,80.09,80.07,80.08,14264.0,62.7623,62.7702,62.7545,62.7623,14264.0
2016-04-12 14:30:00,80.08,80.08,80.07,80.08,12757.0,62.7623,62.7623,62.7545,62.7623,12757.0
2016-04-12 14:35:00,80.07,80.08,80.07,80.07,10572.0,62.7545,62.7623,62.7545,62.7545,10572.0
2016-04-12 14:40:00,80.06,80.07,80.06,80.07,4543.0,62.7467,62.7545,62.7467,62.7545,4543.0
2016-04-12 14:45:00,80.06,80.07,80.06,80.07,5150.0,62.7467,62.7545,62.7467,62.7545,5150.0
2016-04-12 14:50:00,80.07,80.07,80.06,80.07,9826.0,62.7545,62.7545,62.7467,62.7545,9826.0
2016-04-12 14:55:00,80.06,80.07,80.06,80.06,40665.0,62.7467,62.7545,62.7467,62.7467,40665.0
2016-04-12 15:00:00,80.07,80.07,80.06,80.07,2129.0,62.7545,62.7545,62.7467,62.7545,2129.0
2016-04-12 15:05:00,80.06,80.07,80.06,80.07,2100.0,62.7467,62.7545,62.7467,62.7545,2100.0
2016-04-12 15:10:00,80.07,80.07,80.06,80.07,5736.0,62.7545,62.7545,62.7467,62.7545,5736.0
2016-04-12 15:15:00,80.06,80.07,80.06,80.07,4852.0,62.7467,62.7545,62.7467,62.7545,4852.0
2016-04-12 15:20:00,80.06,80.07,80.06,80.07,8880.0,62.7467,62.7545,62.7467,62.7545,8880.0
2016-04-12 15:25:00,80.07,80.07,80.06,80.07,11201.0,62.7545,62.7545,62.7467,62.7545,11201.0
2016-04-12 15:30:00,80.07,80.08,80.06,80.07,22792.0,62.7545,62.7623,62.7467,62.7545,22792.0
2016-04-12 15:35:00,80.07,80.07,80.06,80.07,2295.0,62.7545,62.7545,62.7467,62.7545,2295.0
2016-04-12 15:40:00,80.07,80.08,80.06,80.08,4383.0,62.7545,62.7623,62.7467,62.7623,4383.0
2016-04-12 15:45:00,80.08,80.08,80.07,80.08,22223.0,62.7623,62.7623,62.7545,62.7623,22223.0
2016-04-12 15:50:00,80.07,80.1,80.07,80.1,19288.0,62.7545,62.778,62.7545,62.778,19288.0
2016-04-12 15:55:00,80.1,80.1,80.07,80.08,16623.0,62.778,62.778,62.7545,62.7623,16623.0
2016-04-13 09:30:00,80.1,80.13,80.09,80.13,65593.0,62.778,62.8015,62.7702,62.8015,65593.0
2016-04-13 09:35:00,80.11,80.13,80.11,80.13,13525.0,62.7859,62.8015,62.7859,62.8015,13525.0
2016-04-13 09:40:00,80.13,80.13,80.08,80.11,6219.0,62.8015,62.8015,62.7623,62.7859,6219.0
2016-04-13 09:45:00,80.09,80.12,80.07,80.12,1492.0,62.7702,62.7937,62.7545,62.7937,1492.0
2016-04-13 09:50:00,80.12,80.12,80.09,80.1,7157.0,62.7937,62.7937,62.7702,62.778,7157.0
2016-04-13 09:55:00,80.09,80.1,80.08,80.09,1412.0,62.7702,62.778,62.7623,62.7702,1412.0
2016-04-13 10:00:00,80.09,80.1,80.08,80.09,3788.0,62.7702,62.778,62.7623,62.7702,3788.0
2016-04-13 10:05:00,80.1,80.1,80.09,80.1,4589.0,62.778,62.778,62.7702,62.778,4589.0
2016-04-13 10:10:00,80.1,80.1,80.09,80.1,3569.0,62.778,62.778,62.7702,62.778,3569.0
2016-04-13 10:15:00,80.1,80.11,80.09,80.1,4658.0,62.778,62.7859,62.7702,62.778,4658.0
2016-04-13 10:20:00,80.09,80.11,80.09,80.11,8029.0,62.7702,62.7859,62.7702,62.7859,8029.0
2016-04-13 10:25:00,80.11,80.12,80.09,80.1,17282.0,62.7859,62.7937,62.7702,62.778,17282.0
2016-04-13 10:30:00,80.1,80.1,80.09,80.1,7134.0,62.778,62.778,62.7702,62.778,7134.0
2016-04-13 10:35:00,80.1,80.11,80.1,80.1,14879.0,62.778,62.7859,62.778,62.778,14879.0
2016-04-13 10:40:00,80.1,80.1,80.09,80.09,1086.0,62.778,62.778,62.7702,62.7702,1086.0
2016-04-13 10:45:00,80.09,80.1,80.08,80.09,5291.0,62.7702,62.778,62.7623,62.7702,5291.0
2016-04-13 10:50:00,80.08,80.1,80.08,80.08,8862.0,62.7623,62.778,62.7623,62.7623,8862.0
2016-04-13 10:55:00,80.09,80.09,80.08,80.08,4953.0,62.7702,62.7702,62.7623,62.7623,4953.0
2016-04-13 11:00:00,80.09,80.1,80.08,80.09,6615.0,62.7702,62.778,62.7623,62.7702,6615.0
2016-04-13 11:05:00,80.1,80.1,80.09,80.1,2837.0,62.778,62.778,62.7702,62.778,2837.0
2016-04-13 11:10:00,80.1,80.1,80.09,80.09,11570.0,62.778,62.778,62.7702,62.7702,11570.0
2016-04-13 11:15:00,80.09,80.11,80.09,80.11,3705.0,62.7702,62.7859,62.7702,62.7859,3705.0
2016-04-13 11:20:00,80.11,80.11,80.1,80.11,12532.0,62.7859,62.7859,62.778,62.7859,12532.0
2016-04-13 11:25:00,80.11,80.13,80.11,80.12,5205.0,62.7859,62.8015,62.7859,62.7937,5205.0
2016-04-13 11:30:00,80.12,80.12,80.1,80.11,18305.0,62.7937,62.7937,62.778,62.7859,18305.0
2016-04-13 11:35:00,80.1,80.11,80.1,80.11,1527.0,62.778,62.7859,62.778,62.7859,1527.0
2016-04-13 11:40:00,80.1,80.11,80.09,80.09,4797.0,62.778,62.7859,62.7702,62.7702,4797.0
2016-04-13 11:45:00,80.09,80.11,80.09,80.1,52456.0,62.7702,62.7859,62.7702,62.778,52456.0
2016-04-13 11:50:00,80.11,80.11,80.08,80.09,51535.0,62.7859,62.7859,62.7623,62.7702,51535.0
2016-04-13 11:55:00,80.09,80.09,80.08,80.09,8839.0,62.7702,62.7702,62.7623,62.7702,8839.0
2016-04-13 12:00:00,80.09,80.09,80.08,80.09,3416.0,62.7702,62.7702,62.7623,62.7702,3416.0
2016-04-13 12:05:00,80.09,80.09,80.08,80.09,8493.0,62.7702,62.7702,62.7623,62.7702,8493.0
2016-04-13 12:10:00,80.09,80.09,80.08,80.09,9192.0,62.7702,62.7702,62.7623,62.7702,9192.0
2016-04-13 12:15:00,80.09,80.09,80.08,80.08,2117.0,62.7702,62.7702,62.7623,62.7623,2117.0
2016-04-13 12:20:00,80.08,80.09,80.08,80.08,1323.0,62.7623,62.7702,62.7623,62.7623,1323.0
2016-04-13 12:25:00,80.08,80.1,80.08,80.1,4614.0,62.7623,62.778,62.7623,62.778,4614.0
2016-04-13 12:30:00,80.1,80.1,80.09,80.09,3604.0,62.778,62.778,62.7702,62.7702,3604.0
2016-04-13 12:35:00,80.09,80.1,80.09,80.09,10477.0,62.7702,62.778,62.7702,62.7702,10477.0
2016-04-13 12:40:00,80.1,80.1,80.09,80.09,6656.0,62.778,62.778,62.7702,62.7702,6656.0
2016-04-13 12:45:00,80.1,80.1,80.09,80.09,5040.0,62.778,62.778,62.7702,62.7702,5040.0
2016-04-13 12:50:00,80.09,80.1,80.09,80.09,2363.0,62.7702,62.778,62.7702,62.7702,2363.0
2016-04-13 12:55:00,80.1,80.1,80.09,80.09,6856.0,62.778,62.778,62.7702,62.7702,6856.0
2016-04-13 13:00:00,80.09,80.14,80.09,80.14,50307.0,62.7702,62.8094,62.7702,62.8094,50307.0
2016-04-13 13:05:00,80.14,80.14,80.13,80.14,9736.0,62.8094,62.8094,62.8015,62.8094,9736.0
2016-04-13 13:10:00,80.14,80.15,80.13,80.14,20737.0,62.8094,62.8172,62.8015,62.8094,20737.0
2016-04-13 13:15:00,80.14,80.15,80.14,80.15,3943.0,62.8094,62.8172,62.8094,62.8172,3943.0
2016-04-13 13:20:00,80.15,80.15,80.14,80.14,6977.0,62.8172,62.8172,62.8094,62.8094,6977.0
2016-04-13 13:25:00,80.14,80.15,80.13,80.14,47095.0,62.8094,62.8172,62.8015,62.8094,47095.0
2016-04-13 13:30:00,80.13,80.14,80.12,80.12,13320.0,62.8015,62.8094,62.7937,62.7937,13320.0
2016-04-13 13:35:00,80.12,80.13,80.12,80.12,2939.0,62.7937,62.8015,62.7937,62.7937,2939.0
2016-04-13 13:40:00,80.13,80.13,80.12,80.12,5794.0,62.8015,62.8015,62.7937,62.7937,5794.0
2016-04-13 13:45:00,80.13,80.13,80.12,80.12,2157.0,62.8015,62.8015,62.7937,62.7937,2157.0
2016-04-13 13:50:00,80.12,80.13,80.12,80.12,992.0,62.7937,62.8015,62.7937,62.7937,992.0
2016-04-13 13:55:00,80.13,80.13,80.12,80.13,4016.0,62.8015,62.8015,62.7937,62.8015,4016.0
2016-04-13 14:00:00,80.12,80.13,80.12,80.12,3469.0,62.7937,62.8015,62.7937,62.7937,3469.0
2016-04-13 14:05:00,80.13,80.13,80.12,80.12,5690.0,62.8015,62.8015,62.7937,62.7937,5690.0
2016-04-13 14:10:00,80.12,80.13,80.12,80.12,5233.0,62.7937,62.8015,62.7937,62.7937,5233.0
2016-04-13 14:15:00,80.12,80.13,80.12,80.13,7372.0,62.7937,62.8015,62.7937,62.8015,7372.0
2016-04-13 14:20:00,80.12,80.13,80.12,80.13,10051.0,62.7937,62.8015,62.7937,62.8015,10051.0
2016-04-13 14:25:00,80.13,80.13,80.12,80.13,4927.0,62.8015,62.8015,62.7937,62.8015,4927.0
2016-04-13 14:30:00,80.13,80.13,80.12,80.12,5304.0,62.8015,62.8015,62.7937,62.7937,5304.0
2016-04-13 14:35:00,80.12,80.13,80.12,80.13,3928.0,62.7937,62.8015,62.7937,62.8015,3928.0
2016-04-13 14:40:00,80.12,80.13,80.11,80.11,21286.0,62.7937,62.8015,62.7859,62.7859,21286.0
2016-04-13 14:45:00,80.11,80.12,80.11,80.11,7827.0,62.7859,62.7937,62.7859,62.7859,7827.0
2016-04-13 14:50:00,80.12,80.12,80.11,80.11,9805.0,62.7937,62.7937,62.7859,62.7859,9805.0
2016-04-13 14:55:00,80.12,80.12,80.11,80.12,1927.0,62.7937,62.7937,62.7859,62.7937,1927.0
2016-04-13 15:00:00,80.11,80.12,80.09,80.09,10709.0,62.7859,62.7937,62.7702,62.7702,10709.0
2016-04-13 15:05:00,80.1,80.1,80.09,80.1,7875.0,62.778,62.778,62.7702,62.778,7875.0
2016-04-13 15:10:00,80.09,80.1,80.09,80.09,13210.0,62.7702,62.778,62.7702,62.7702,13210.0
2016-04-13 15:15:00,80.09,80.1,80.09,80.1,2398.0,62.7702,62.778,62.7702,62.778,2398.0
2016-04-13 15:20:00,80.1,80.11,80.09,80.1,12085.0,62.778,62.7859,62.7702,62.778,12085.0
2016-04-13 15:25:00,80.11,80.11,80.1,80.11,1049.0,62.7859,62.7859,62.778,62.7859,1049.0
2016-04-13 15:30:00,80.11,80.11,80.1,80.1,5191.0,62.7859,62.7859,62.778,62.778,5191.0
2016-04-13 15:35:00,80.1,80.11,80.1,80.11,8081.0,62.778,62.7859,62.778,62.7859,8081.0
2016-04-13 15:40:00,80.1,80.11,80.1,80.1,9560.0,62.778,62.7859,62.778,62.778,9560.0
2016-04-13 15:45:00,80.11,80.11,80.1,80.1,2255.0,62.7859,62.7859,62.778,62.778,2255.0
2016-04-13 15:50:00,80.1,80.11,80.1,80.11,12891.0,62.778,62.7859,62.778,62.7859,12891.0
2016-04-13 15:55:00,80.1,80.11,80.09,80.09,15771.0,62.778,62.7859,62.7702,62.7702,15771.0
2016-04-14 09:30:00,80.1,80.12,80.08,80.11,30466.0,62.778,62.7937,62.7623,62.7859,30466.0
2016-04-14 09:35:00,80.11,80.12,80.08,80.12,12042.0,62.7859,62.7937,62.7623,62.7937,12042.0
2016-04-14 09:40:00,80.12,80.13,80.1,80.11,12942.0,62.7937,62.8015,62.778,62.7859,12942.0
2016-04-14 09:45:00,80.1,80.13,80.1,80.12,4257.0,62.778,62.8015,62.778,62.7937,4257.0
2016-04-14 09:50:00,80.12,80.12,80.11,80.12,15863.0,62.7937,62.7937,62.7859,62.7937,15863.0
2016-04-14 09:55:00,80.12,80.12,80.11,80.11,2357.0,62.7937,62.7937,62.7859,62.7859,2357.0
2016-04-14 10:00:00,80.11,80.13,80.1,80.13,36668.0,62.7859,62.8015,62.778,62.8015,36668.0
2016-04-14 10:05:00,80.13,80.13,80.12,80.12,3442.0,62.8015,62.8015,62.7937,62.7937,3442.0
2016-04-14 10:10:00,80.13,80.15,80.12,80.14,20202.0,62.8015,62.8172,62.7937,62.8094,20202.0
2016-04-14 10:15:00,80.14,80.14,80.13,80.14,4533.0,62.8094,62.8094,62.8015,62.8094,4533.0
2016-04-14 10:20:00,80.14,80.15,80.13,80.14,5749.0,62.8094,62.8172,62.8015,62.8094,5749.0
2016-04-14 10:25:00,80.14,80.15,80.13,80.14,14406.0,62.8094,62.8172,62.8015,62.8094,14406.0
2016-04-14 10:30:00,80.14,80.15,80.13,80.13,5080.0,62.8094,62.8172,62.8015,62.8015,5080.0
2016-04-14 10:35:00,80.14,80.15,80.13,80.14,1817.0,62.8094,62.8172,62.8015,62.8094,1817.0
2016-04-14 10:40:00,80.14,80.15,80.13,80.14,1816.0,62.8094,62.8172,62.8015,62.8094,1816.0
2016-04-14 10:45:00,80.14,80.14,80.13,80.14,11725.0,62.8094,62.8094,62.8015,62.8094,11725.0
2016-04-14 10:50:00,80.14,80.15,80.13,80.15,4676.0,62.8094,62.8172,62.8015,62.8172,4676.0
2016-04-14 10:55:00,80.14,80.15,80.14,80.15,8459.0,62.8094,62.8172,62.8094,62.8172,8459.0
2016-04-14 11:00:00,80.15,80.15,80.14,80.15,9124.0,62.8172,62.8172,62.8094,62.8172,9124.0
2016-04-14 11:05:00,80.15,80.15,80.14,80.15,20863.0,62.8172,62.8172,62.8094,62.8172,20863.0
2016-04-14 11:10:00,80.14,80.14,80.13,80.14,3922.0,62.8094,62.8094,62.8015,62.8094,3922.0
2016-04-14 11:15:00,80.14,80.14,80.13,80.14,4693.0,62.8094,62.8094,62.8015,62.8094,4693.0
2016-04-14 11:20:00,80.15,80.15,80.13,80.13,4691.0,62.8172,62.8172,62.8015,62.8015,4691.0
2016-04-14 11:25:00,80.14,80.14,80.13,80.13,8364.0,62.8094,62.8094,62.8015,62.8015,8364.0
2016-04-14 11:30:00,80.13,80.14,80.13,80.14,12331.0,62.8015,62.8094,62.8015,62.8094,12331.0
2016-04-14 11:35:00,80.14,80.14,80.12,80.12,8991.0,62.8094,62.8094,62.7937,62.7937,8991.0
2016-04-14 11:40:00,80.12,80.13,80.12,80.13,2562.0,62.7937,62.8015,62.7937,62.8015,2562.0
2016-04-14 11:45:00,80.13,80.14,80.12,80.13,10079.0,62.8015,62.8094,62.7937,62.8015,10079.0
2016-04-14 11:50:00,80.13,80.13,80.12,80.13,950.0,62.8015,62.8015,62.7937,62.8015,950.0
2016-04-14 11:55:00,80.13,80.13,80.12,80.13,5710.0,62.8015,62.8015,62.7937,62.8015,5710.0
2016-04-14 12:00:00,80.13,80.13,80.12,80.13,2379.0,62.8015,62.8015,62.7937,62.8015,2379.0
2016-04-14 12:05:00,80.13,80.13,80.12,80.13,2836.0,62.8015,62.8015,62.7937,62.8015,2836.0
2016-04-14 12:10:00,80.12,80.13,80.12,80.13,7494.0,62.7937,62.8015,62.7937,62.8015,7494.0
2016-04-14 12:15:00,80.13,80.13,80.12,80.13,4826.0,62.8015,62.8015,62.7937,62.8015,4826.0
2016-04-14 12:20:00,80.12,80.14,80.12,80.14,7424.0,62.7937,62.8094,62.7937,62.8094,7424.0
2016-04-14 12:25:00,80.14,80.14,80.13,80.14,8142.0,62.8094,62.8094,62.8015,62.8094,8142.0
2016-04-14 12:30:00,80.14,80.14,80.13,80.14,2519.0,62.8094,62.8094,62.8015,62.8094,2519.0
2016-04-14 12:35:00,80.13,80.14,80.12,80.12,9562.0,62.8015,62.8094,62.7937,62.7937,9562.0
2016-04-14 12:40:00,80.12,80.13,80.12,80.13,3874.0,62.7937,62.8015,62.7937,62.8015,3874.0
2016-04-14 12:45:00,80.13,80.13,80.12,80.13,2688.0,62.8015,62.8015,62.7937,62.8015,2688.0
2016-04-14 12:50:00,80.13,80.13,80.1,80.1,15126.0,62.8015,62.8015,62.778,62.778,15126.0
2016-04-14 12:55:00,80.1,80.1,80.06,80.08,23212.0,62.778,62.778,62.7467,62.7623,23212.0
2016-04-14 13:00:00,80.07,80.09,80.07,80.07,14637.0,62.7545,62.7702,62.7545,62.7545,14637.0
2016-04-14 13:05:00,80.08,80.09,80.07,80.08,7562.0,62.7623,62.7702,62.7545,62.7623,7562.0
2016-04-14 13:10:00,80.08,80.09,80.07,80.08,3227.0,62.7623,62.7702,62.7545,62.7623,3227.0
2016-04-14 13:15:00,80.08,80.08,80.07,80.08,4781.0,62.7623,62.7623,62.7545,62.7623,4781.0
2016-04-14 13:20:00,80.08,80.08,80.07,80.08,4925.0,62.7623,62.7623,62.7545,62.7623,4925.0
2016-04-14 13:25:00,80.08,80.08,80.07,80.08,5418.0,62.7623,62.7623,62.7545,62.7623,5418.0
2016-04-14 13:30:00,80.08,80.09,80.07,80.08,4445.0,62.7623,62.7702,62.7545,62.7623,4445.0
2016-04-14 13:35:00,80.07,80.08,80.07,80.08,9176.0,62.7545,62.7623,62.7545,62.7623,9176.0
2016-04-14 13:40:00,80.08,80.08,80.07,80.08,5088.0,62.7623,62.7623,62.7545,62.7623,5088.0
2016-04-14 13:45:00,80.08,80.08,80.07,80.08,22312.0,62.7623,62.7623,62.7545,62.7623,22312.0
2016-04-14 13:50:00,80.08,80.09,80.07,80.08,17164.0,62.7623,62.7702,62.7545,62.7623,17164.0
2016-04-14 13:55:00,80.08,80.1,80.07,80.09,20627.0,62.7623,62.778,62.7545,62.7702,20627.0
2016-04-14 14:00:00,80.09,80.09,80.08,80.09,5419.0,62.7702,62.7702,62.7623,62.7702,5419.0
2016-04-14 14:05:00,80.09,80.1,80.08,80.09,7593.0,62.7702,62.778,62.7623,62.7702,7593.0
2016-04-14 14:10:00,80.1,80.1,80.08,80.09,2911.0,62.778,62.778,62.7623,62.7702,2911.0
2016-04-14 14:15:00,80.09,80.1,80.08,80.09,5803.0,62.7702,62.778,62.7623,62.7702,5803.0
2016-04-14 14:20:00,80.1,80.1,80.08,80.09,3679.0,62.778,62.778,62.7623,62.7702,3679.0
2016-04-14 14:25:00,80.09,80.1,80.08,80.09,9664.0,62.7702,62.778,62.7623,62.7702,9664.0
2016-04-14 14:30:00,80.08,80.1,80.08,80.09,6066.0,62.7623,62.778,62.7623,62.7702,6066.0
2016-04-14 14:35:00,80.09,80.1,80.08,80.09,10434.0,62.7702,62.778,62.7623,62.7702,10434.0
2016-04-14 14:40:00,80.09,80.1,80.08,80.09,18443.0,62.7702,62.778,62.7623,62.7702,18443.0
2016-04-14 14:45:00,80.09,80.09,80.08,80.09,6201.0,62.7702,62.7702,62.7623,62.7702,6201.0
2016-04-14 14:50:00,80.09,80.11,80.08,80.1,8172.0,62.7702,62.7859,62.7623,62.778,8172.0
2016-04-14 14:55:00,80.08,80.11,80.08,80.09,8046.0,62.7623,62.7859,62.7623,62.7702,8046.0
2016-04-14 15:00:00,80.11,80.11,80.09,80.1,5893.0,62.7859,62.7859,62.7702,62.778,5893.0
2016-04-14 15:05:00,80.11,80.11,80.09,80.1,4114.0,62.7859,62.7859,62.7702,62.778,4114.0
2016-04-14 15:10:00,80.11,80.11,80.09,80.09,5716.0,62.7859,62.7859,62.7702,62.7702,5716.0
2016-04-14 15:15:00,80.1,80.1,80.09,80.1,5535.0,62.778,62.778,62.7702,62.778,5535.0
2016-04-14 15:20:00,80.1,80.1,80.09,80.1,4219.0,62.778,62.778,62.7702,62.778,4219.0
2016-04-14 15:25:00,80.09,80.1,80.09,80.1,52483.0,62.7702,62.778,62.7702,62.778,52483.0
2016-04-14 15:30:00,80.1,80.1,80.09,80.09,20902.0,62.778,62.778,62.7702,62.7702,20902.0
2016-04-14 15:35:00,80.1,80.1,80.08,80.09,44933.0,62.778,62.778,62.7623,62.7702,44933.0
2016-04-14 15:40:00,80.09,80.1,80.08,80.09,19792.0,62.7702,62.778,62.7623,62.7702,19792.0
2016-04-14 15:45:00,80.09,80.1,80.09,80.1,5414.0,62.7702,62.778,62.7702,62.778,5414.0
2016-04-14 15:50:00,80.09,80.1,80.08,80.09,15498.0,62.7702,62.778,62.7623,62.7702,15498.0
2016-04-14 15:55:00,80.09,80.1,80.09,80.09,7365.0,62.7702,62.778,62.7702,62.7702,7365.0
2016-04-15 09:30:00,80.12,80.12,80.09,80.09,11214.0,62.7937,62.7937,62.7702,62.7702,11214.0
2016-04-15 09:35:00,80.11,80.11,80.07,80.1,5083.0,62.7859,62.7859,62.7545,62.778,5083.0
2016-04-15 09:40:00,80.08,80.1,80.07,80.1,873.0,62.7623,62.778,62.7545,62.778,873.0
2016-04-15 09:45:00,80.09,80.12,80.09,80.11,3532.0,62.7702,62.7937,62.7702,62.7859,3532.0
2016-04-15 09:50:00,80.1,80.12,80.09,80.11,4891.0,62.778,62.7937,62.7702,62.7859,4891.0
2016-04-15 09:55:00,80.1,80.12,80.07,80.08,4881.0,62.778,62.7937,62.7545,62.7623,4881.0
2016-04-15 10:00:00,80.07,80.13,80.07,80.1,12945.0,62.7545,62.8015,62.7545,62.778,12945.0
2016-04-15 10:05:00,80.09,80.12,80.09,80.12,10276.0,62.7702,62.7937,62.7702,62.7937,10276.0
2016-04-15 10:10:00,80.12,80.15,80.11,80.13,4726.0,62.7937,62.8172,62.7859,62.8015,4726.0
2016-04-15 10:15:00,80.13,80.14,80.11,80.11,1865.0,62.8015,62.8094,62.7859,62.7859,1865.0
2016-04-15 10:20:00,80.14,80.15,80.12,80.15,12274.0,62.8094,62.8172,62.7937,62.8172,12274.0
2016-04-15 10:25:00,80.14,80.16,80.13,80.16,2414.0,62.8094,62.825,62.8015,62.825,2414.0
2016-04-15 10:30:00,80.15,80.17,80.15,80.16,6277.0,62.8172,62.8329,62.8172,62.825,6277.0
2016-04-15 10:35:00,80.16,80.16,80.12,80.12,5749.0,62.825,62.825,62.7937,62.7937,5749.0
2016-04-15 10:40:00,80.13,80.14,80.13,80.14,4726.0,62.8015,62.8094,62.8015,62.8094,4726.0
2016-04-15 10:45:00,80.13,80.15,80.13,80.15,18672.0,62.8015,62.8172,62.8015,62.8172,18672.0
2016-04-15 10:50:00,80.14,80.15,80.13,80.14,9189.0,62.8094,62.8172,62.8015,62.8094,9189.0
2016-04-15 10:55:00,80.14,80.15,80.13,80.14,2480.0,62.8094,62.8172,62.8015,62.8094,2480.0
2016-04-15 11:00:00,80.14,80.15,80.13,80.15,11668.0,62.8094,62.8172,62.8015,62.8172,11668.0
2016-04-15 11:05:00,80.15,80.15,80.14,80.15,7929.0,62.8172,62.8172,62.8094,62.8172,7929.0
2016-04-15 11:10:00,80.15,80.16,80.14,80.15,2181.0,62.8172,62.825,62.8094,62.8172,2181.0
2016-04-15 11:15:00,80.15,80.16,80.15,80.15,4707.0,62.8172,62.825,62.8172,62.8172,4707.0
2016-04-15 11:20:00,80.16,80.16,80.15,80.16,697.0,62.825,62.825,62.8172,62.825,697.0
2016-04-15 11:25:00,80.16,80.16,80.15,80.16,4269.0,62.825,62.825,62.8172,62.825,4269.0
2016-04-15 11:30:00,80.16,80.16,80.15,80.15,4351.0,62.825,62.825,62.8172,62.8172,4351.0
2016-04-15 11:35:00,80.16,80.16,80.15,80.16,3584.0,62.825,62.825,62.8172,62.825,3584.0
2016-04-15 11:40:00,80.16,80.16,80.15,80.15,6642.0,62.825,62.825,62.8172,62.8172,6642.0
2016-04-15 11:45:00,80.15,80.17,80.15,80.16,5836.0,62.8172,62.8329,62.8172,62.825,5836.0
2016-04-15 11:50:00,80.15,80.16,80.15,80.15,2829.0,62.8172,62.825,62.8172,62.8172,2829.0
2016-04-15 11:55:00,80.16,80.16,80.15,80.15,8515.0,62.825,62.825,62.8172,62.8172,8515.0
2016-04-15 12:00:00,80.16,80.16,80.15,80.16,2261.0,62.825,62.825,62.8172,62.825,2261.0
2016-04-15 12:05:00,80.15,80.16,80.15,80.16,4013.0,62.8172,62.825,62.8172,62.825,4013.0
2016-04-15 12:10:00,80.16,80.16,80.15,80.16,2093.0,62.825,62.825,62.8172,62.825,2093.0
2016-04-15 12:15:00,80.16,80.16,80.15,80.16,4535.0,62.825,62.825,62.8172,62.825,4535.0
2016-04-15 12:20:00,80.16,80.16,80.15,80.16,9100.0,62.825,62.825,62.8172,62.825,9100.0
2016-04-15 12:25:00,80.16,80.17,80.15,80.17,9748.0,62.825,62.8329,62.8172,62.8329,9748.0
2016-04-15 12:30:00,80.16,80.17,80.16,80.16,8332.0,62.825,62.8329,62.825,62.825,8332.0
2016-04-15 12:35:00,80.16,80.17,80.15,80.17,38397.0,62.825,62.8329,62.8172,62.8329,38397.0
2016-04-15 12:40:00,80.16,80.17,80.16,80.17,2873.0,62.825,62.8329,62.825,62.8329,2873.0
2016-04-15 12:45:00,80.16,80.17,80.16,80.17,1868.0,62.825,62.8329,62.825,62.8329,1868.0
2016-04-15 12:50:00,80.16,80.17,80.16,80.16,2180.0,62.825,62.8329,62.825,62.825,2180.0
2016-04-15 12:55:00,80.16,80.18,80.16,80.17,13341.0,62.825,62.8407,62.825,62.8329,13341.0
2016-04-15 13:00:00,80.17,80.17,80.16,80.17,100.0,62.8329,62.8329,62.825,62.8329,100.0
2016-04-15 13:05:00,80.17,80.18,80.17,80.18,1736.0,62.8329,62.8407,62.8329,62.8407,1736.0
2016-04-15 13:10:00,80.17,80.18,80.17,80.18,10122.0,62.8329,62.8407,62.8329,62.8407,10122.0
2016-04-15 13:15:00,80.17,80.18,80.17,80.17,4702.0,62.8329,62.8407,62.8329,62.8329,4702.0
2016-04-15 13:20:00,80.17,80.18,80.17,80.18,4082.0,62.8329,62.8407,62.8329,62.8407,4082.0
2016-04-15 13:25:00,80.17,80.18,80.17,80.17,1948.0,62.8329,62.8407,62.8329,62.8329,1948.0
2016-04-15 13:30:00,80.18,80.18,80.17,80.17,7798.0,62.8407,62.8407,62.8329,62.8329,7798.0
2016-04-15 13:35:00,80.18,80.18,80.17,80.17,5145.0,62.8407,62.8407,62.8329,62.8329,5145.0
2016-04-15 13:40:00,80.17,80.18,80.17,80.17,10087.0,62.8329,62.8407,62.8329,62.8329,10087.0
2016-04-15 13:45:00,80.17,80.18,80.17,80.17,2576.0,62.8329,62.8407,62.8329,62.8329,2576.0
2016-04-15 13:50:00,80.18,80.18,80.16,80.17,10135.0,62.8407,62.8407,62.825,62.8329,10135.0
2016-04-15 13:55:00,80.17,80.18,80.17,80.17,3798.0,62.8329,62.8407,62.8329,62.8329,3798.0
2016-04-15 14:00:00,80.17,80.18,80.17,80.18,7539.0,62.8329,62.8407,62.8329,62.8407,7539.0
2016-04-15 14:05:00,80.17,80.18,80.17,80.18,4991.0,62.8329,62.8407,62.8329,62.8407,4991.0
2016-04-15 14:10:00,80.18,80.18,80.17,80.18,3509.0,62.8407,62.8407,62.8329,62.8407,3509.0
2016-04-15 14:15:00,80.17,80.18,80.17,80.17,6941.0,62.8329,62.8407,62.8329,62.8329,6941.0
2016-04-15 14:20:00,80.18,80.18,80.17,80.18,4715.0,62.8407,62.8407,62.8329,62.8407,4715.0
2016-04-15 14:25:00,80.18,80.18,80.17,80.17,9677.0,62.8407,62.8407,62.8329,62.8329,9677.0
2016-04-15 14:30:00,80.18,80.18,80.17,80.18,11363.0,62.8407,62.8407,62.8329,62.8407,11363.0
2016-04-15 14:35:00,80.18,80.18,80.17,80.18,3572.0,62.8407,62.8407,62.8329,62.8407,3572.0
2016-04-15 14:40:00,80.17,80.18,80.17,80.18,3409.0,62.8329,62.8407,62.8329,62.8407,3409.0
2016-04-15 14:45:00,80.17,80.18,80.17,80.18,4934.0,62.8329,62.8407,62.8329,62.8407,4934.0
2016-04-15 14:50:00,80.18,80.18,80.17,80.18,2353.0,62.8407,62.8407,62.8329,62.8407,2353.0
2016-04-15 14:55:00,80.17,80.18,80.15,80.15,13010.0,62.8329,62.8407,62.8172,62.8172,13010.0
2016-04-15 15:00:00,80.15,80.16,80.15,80.15,5245.0,62.8172,62.825,62.8172,62.8172,5245.0
2016-04-15 15:05:00,80.16,80.17,80.16,80.17,4142.0,62.825,62.8329,62.825,62.8329,4142.0
2016-04-15 15:10:00,80.17,80.18,80.16,80.17,13798.0,62.8329,62.8407,62.825,62.8329,13798.0
2016-04-15 15:15:00,80.17,80.18,80.16,80.16,7978.0,62.8329,62.8407,62.825,62.825,7978.0
2016-04-15 15:20:00,80.17,80.17,80.16,80.17,2639.0,62.8329,62.8329,62.825,62.8329,2639.0
2016-04-15 15:25:00,80.17,80.17,80.16,80.16,8135.0,62.8329,62.8329,62.825,62.825,8135.0
2016-04-15 15:30:00,80.17,80.17,80.16,80.16,11934.0,62.8329,62.8329,62.825,62.825,11934.0
2016-04-15 15:35:00,80.17,80.17,80.16,80.17,4423.0,62.8329,62.8329,62.825,62.8329,4423.0
2016-04-15 15:40:00,80.17,80.17,80.16,80.17,1607.0,62.8329,62.8329,62.825,62.8329,1607.0
2016-04-15 15:45:00,80.17,80.17,80.16,80.17,2983.0,62.8329,62.8329,62.825,62.8329,2983.0
2016-04-15 15:50:00,80.17,80.19,80.16,80.18,20097.0,62.8329,62.8486,62.825,62.8407,20097.0
2016-04-15 15:55:00,80.18,80.19,80.17,80.18,10602.0,62.8407,62.8486,62.8329,62.8407,10602.0
2016-04-18 09:30:00,80.15,80.16,80.12,80.15,38938.0,62.8172,62.825,62.7937,62.8172,38938.0
2016-04-18 09:35:00,80.15,80.15,80.14,80.15,2523.0,62.8172,62.8172,62.8094,62.8172,2523.0
2016-04-18 09:40:00,80.15,80.16,80.14,80.15,5623.0,62.8172,62.825,62.8094,62.8172,5623.0
2016-04-18 09:45:00,80.16,80.16,80.15,80.15,1227.0,62.825,62.825,62.8172,62.8172,1227.0
2016-04-18 09:50:00,80.15,80.16,80.15,80.16,11650.0,62.8172,62.825,62.8172,62.825,11650.0
2016-04-18 09:55:00,80.16,80.16,80.15,80.16,1299.0,62.825,62.825,62.8172,62.825,1299.0
2016-04-18 10:00:00,80.15,80.16,80.13,80.15,18576.0,62.8172,62.825,62.8015,62.8172,18576.0
2016-04-18 10:05:00,80.15,80.16,80.15,80.16,7194.0,62.8172,62.825,62.8172,62.825,7194.0
2016-04-18 10:10:00,80.15,80.16,80.14,80.14,4903.0,62.8172,62.825,62.8094,62.8094,4903.0
2016-04-18 10:15:00,80.15,80.15,80.14,80.15,12311.0,62.8172,62.8172,62.8094,62.8172,12311.0
2016-04-18 10:20:00,80.15,80.15,80.14,80.14,2060.0,62.8172,62.8172,62.8094,62.8094,2060.0
2016-04-18 10:25:00,80.14,80.16,80.14,80.15,4840.0,62.8094,62.825,62.8094,62.8172,4840.0
2016-04-18 10:30:00,80.15,80.16,80.14,80.14,11972.0,62.8172,62.825,62.8094,62.8094,11972.0
2016-04-18 10:35:00,80.15,80.17,80.14,80.17,15757.0,62.8172,62.8329,62.8094,62.8329,15757.0
2016-04-18 10:40:00,80.17,80.17,80.16,80.16,6497.0,62.8329,62.8329,62.825,62.825,6497.0
2016-04-18 10:45:00,80.16,80.17,80.16,80.17,2930.0,62.825,62.8329,62.825,62.8329,2930.0
2016-04-18 10:50:00,80.17,80.17,80.16,80.17,6666.0,62.8329,62.8329,62.825,62.8329,6666.0
2016-04-18 10:55:00,80.16,80.18,80.14,80.16,29969.0,62.825,62.8407,62.8094,62.825,29969.0
2016-04-18 11:00:00,80.18,80.18,80.16,80.17,2882.0,62.8407,62.8407,62.825,62.8329,2882.0
2016-04-18 11:05:00,80.17,80.18,80.16,80.17,4471.0,62.8329,62.8407,62.825,62.8329,4471.0
2016-04-18 11:10:00,80.18,80.18,80.16,80.16,6199.0,62.8407,62.8407,62.825,62.825,6199.0
2016-04-18 11:15:00,80.17,80.18,80.16,80.17,5388.0,62.8329,62.8407,62.825,62.8329,5388.0
2016-04-18 11:20:00,80.16,80.17,80.16,80.17,4002.0,62.825,62.8329,62.825,62.8329,4002.0
2016-04-18 11:25:00,80.17,80.17,80.16,80.17,1811.0,62.8329,62.8329,62.825,62.8329,1811.0
2016-04-18 11:30:00,80.17,80.17,80.16,80.17,5285.0,62.8329,62.8329,62.825,62.8329,5285.0
2016-04-18 11:35:00,80.16,80.18,80.16,80.17,4439.0,62.825,62.8407,62.825,62.8329,4439.0
2016-04-18 11:40:00,80.17,80.18,80.16,80.17,4602.0,62.8329,62.8407,62.825,62.8329,4602.0
2016-04-18 11:45:00,80.17,80.18,80.16,80.17,8450.0,62.8329,62.8407,62.825,62.8329,8450.0
2016-04-18 11:50:00,80.17,80.18,80.16,80.17,7628.0,62.8329,62.8407,62.825,62.8329,7628.0
2016-04-18 11:55:00,80.17,80.18,80.16,80.17,3068.0,62.8329,62.8407,62.825,62.8329,3068.0
2016-04-18 12:00:00,80.17,80.18,80.16,80.17,4553.0,62.8329,62.8407,62.825,62.8329,4553.0
2016-04-18 12:05:00,80.17,80.18,80.16,80.17,7852.0,62.8329,62.8407,62.825,62.8329,7852.0
2016-04-18 12:10:00,80.17,80.18,80.16,80.17,6903.0,62.8329,62.8407,62.825,62.8329,6903.0
2016-04-18 12:15:00,80.17,80.18,80.16,80.16,2966.0,62.8329,62.8407,62.825,62.825,2966.0
2016-04-18 12:20:00,80.17,80.18,80.17,80.17,3418.0,62.8329,62.8407,62.8329,62.8329,3418.0
2016-04-18 12:25:00,80.18,80.18,80.17,80.17,4427.0,62.8407,62.8407,62.8329,62.8329,4427.0
2016-04-18 12:30:00,80.18,80.19,80.17,80.18,13204.0,62.8407,62.8486,62.8329,62.8407,13204.0
2016-04-18 12:35:00,80.18,80.19,80.17,80.17,8726.0,62.8407,62.8486,62.8329,62.8329,8726.0
2016-04-18 12:40:00,80.17,80.18,80.17,80.17,4615.0,62.8329,62.8407,62.8329,62.8329,4615.0
2016-04-18 12:45:00,80.17,80.18,80.17,80.18,1502.0,62.8329,62.8407,62.8329,62.8407,1502.0
2016-04-18 12:50:00,80.18,80.19,80.17,80.18,7486.0,62.8407,62.8486,62.8329,62.8407,7486.0
2016-04-18 12:55:00,80.17,80.18,80.17,80.17,10209.0,62.8329,62.8407,62.8329,62.8329,10209.0
2016-04-18 13:00:00,80.17,80.18,80.17,80.18,26883.0,62.8329,62.8407,62.8329,62.8407,26883.0
2016-04-18 13:05:00,80.18,80.19,80.17,80.19,4815.0,62.8407,62.8486,62.8329,62.8486,4815.0
2016-04-18 13:10:00,80.18,80.19,80.17,80.19,9820.0,62.8407,62.8486,62.8329,62.8486,9820.0
2016-04-18 13:15:00,80.18,80.19,80.17,80.18,2695.0,62.8407,62.8486,62.8329,62.8407,2695.0
2016-04-18 13:20:00,80.18,80.19,80.17,80.17,2252.0,62.8407,62.8486,62.8329,62.8329,2252.0
2016-04-18 13:25:00,80.19,80.19,80.17,80.18,6161.0,62.8486,62.8486,62.8329,62.8407,6161.0
2016-04-18 13:30:00,80.17,80.19,80.17,80.19,4571.0,62.8329,62.8486,62.8329,62.8486,4571.0
2016-04-18 13:35:00,80.18,80.19,80.17,80.18,3256.0,62.8407,62.8486,62.8329,62.8407,3256.0
2016-04-18 13:40:00,80.18,80.18,80.17,80.17,3289.0,62.8407,62.8407,62.8329,62.8329,3289.0
2016-04-18 13:45:00,80.18,80.18,80.17,80.18,2676.0,62.8407,62.8407,62.8329,62.8407,2676.0
2016-04-18 13:50:00,80.18,80.18,80.17,80.18,8492.0,62.8407,62.8407,62.8329,62.8407,8492.0
2016-04-18 13:55:00,80.18,80.18,80.17,80.18,5174.0,62.8407,62.8407,62.8329,62.8407,5174.0
2016-04-18 14:00:00,80.18,80.18,80.17,80.17,1096.0,62.8407,62.8407,62.8329,62.8329,1096.0
2016-04-18 14:05:00,80.17,80.18,80.17,80.17,7391.0,62.8329,62.8407,62.8329,62.8329,7391.0
2016-04-18 14:10:00,80.18,80.18,80.17,80.17,4319.0,62.8407,62.8407,62.8329,62.8329,4319.0
2016-04-18 14:15:00,80.18,80.18,80.17,80.17,3077.0,62.8407,62.8407,62.8329,62.8329,3077.0
2016-04-18 14:20:00,80.18,80.18,80.17,80.17,31317.0,62.8407,62.8407,62.8329,62.8329,31317.0
2016-04-18 14:25:00,80.17,80.18,80.17,80.18,2920.0,62.8329,62.8407,62.8329,62.8407,2920.0
2016-04-18 14:30:00,80.18,80.18,80.13,80.18,29687.0,62.8407,62.8407,62.8015,62.8407,29687.0
2016-04-18 14:35:00,80.17,80.18,80.13,80.16,70402.0,62.8329,62.8407,62.8015,62.825,70402.0
2016-04-18 14:40:00,80.15,80.17,80.15,80.15,4410.0,62.8172,62.8329,62.8172,62.8172,4410.0
2016-04-18 14:45:00,80.17,80.17,80.15,80.17,5956.0,62.8329,62.8329,62.8172,62.8329,5956.0
2016-04-18 14:50:00,80.17,80.18,80.15,80.18,12047.0,62.8329,62.8407,62.8172,62.8407,12047.0
2016-04-18 14:55:00,80.18,80.19,80.16,80.19,3153.0,62.8407,62.8486,62.825,62.8486,3153.0
2016-04-18 15:00:00,80.18,80.19,80.17,80.18,5276.0,62.8407,62.8486,62.8329,62.8407,5276.0
2016-04-18 15:05:00,80.19,80.19,80.17,80.19,5956.0,62.8486,62.8486,62.8329,62.8486,5956.0
2016-04-18 15:10:00,80.19,80.19,80.17,80.19,5970.0,62.8486,62.8486,62.8329,62.8486,5970.0
2016-04-18 15:15:00,80.19,80.19,80.17,80.18,9197.0,62.8486,62.8486,62.8329,62.8407,9197.0
2016-04-18 15:20:00,80.18,80.18,80.17,80.18,4249.0,62.8407,62.8407,62.8329,62.8407,4249.0
2016-04-18 15:25:00,80.18,80.18,80.17,80.18,7268.0,62.8407,62.8407,62.8329,62.8407,7268.0
2016-04-18 15:30:00,80.18,80.19,80.17,80.19,7793.0,62.8407,62.8486,62.8329,62.8486,7793.0
2016-04-18 15:35:00,80.19,80.2,80.18,80.2,9182.0,62.8486,62.8564,62.8407,62.8564,9182.0
2016-04-18 15:40:00,80.19,80.2,80.18,80.19,11343.0,62.8486,62.8564,62.8407,62.8486,11343.0
2016-04-18 15:45:00,80.19,80.2,80.18,80.2,18652.0,62.8486,62.8564,62.8407,62.8564,18652.0
2016-04-18 15:50:00,80.2,80.21,80.18,80.19,20332.0,62.8564,62.8642,62.8407,62.8486,20332.0
2016-04-18 15:55:00,80.19,80.22,80.18,80.22,51268.0,62.8486,62.8721,62.8407,62.8721,51268.0
2016-04-19 09:30:00,80.19,80.19,80.13,80.16,12905.0,62.8486,62.8486,62.8015,62.825,12905.0
2016-04-19 09:35:00,80.12,80.19,80.12,80.19,1170.0,62.7937,62.8486,62.7937,62.8486,1170.0
2016-04-19 09:40:00,80.15,80.19,80.12,80.19,1527.0,62.8172,62.8486,62.7937,62.8486,1527.0
2016-04-19 09:45:00,80.17,80.19,80.15,80.15,21551.0,62.8329,62.8486,62.8172,62.8172,21551.0
2016-04-19 09:50:00,80.15,80.18,80.11,80.13,13028.0,62.8172,62.8407,62.7859,62.8015,13028.0
2016-04-19 09:55:00,80.12,80.16,80.12,80.15,4323.0,62.7937,62.825,62.7937,62.8172,4323.0
2016-04-19 10:00:00,80.17,80.17,80.12,80.12,1898.0,62.8329,62.8329,62.7937,62.7937,1898.0
2016-04-19 10:05:00,80.13,80.15,80.12,80.14,6442.0,62.8015,62.8172,62.7937,62.8094,6442.0
2016-04-19 10:10:00,80.14,80.15,80.11,80.14,8410.0,62.8094,62.8172,62.7859,62.8094,8410.0
2016-04-19 10:15:00,80.14,80.14,80.12,80.13,1800.0,62.8094,62.8094,62.7937,62.8015,1800.0
2016-04-19 10:20:00,80.14,80.14,80.12,80.13,4981.0,62.8094,62.8094,62.7937,62.8015,4981.0
2016-04-19 10:25:00,80.14,80.15,80.14,80.15,2730.0,62.8094,62.8172,62.8094,62.8172,2730.0
2016-04-19 10:30:00,80.13,80.17,80.13,80.14,8534.0,62.8015,62.8329,62.8015,62.8094,8534.0
2016-04-19 10:35:00,80.16,80.16,80.12,80.14,4327.0,62.825,62.825,62.7937,62.8094,4327.0
2016-04-19 10:40:00,80.13,80.16,80.11,80.14,5804.0,62.8015,62.825,62.7859,62.8094,5804.0
2016-04-19 10:45:00,80.13,80.14,80.12,80.12,4112.0,62.8015,62.8094,62.7937,62.7937,4112.0
2016-04-19 10:50:00,80.12,80.15,80.12,80.13,2913.0,62.7937,62.8172,62.7937,62.8015,2913.0
2016-04-19 10:55:00,80.14,80.15,80.13,80.14,3636.0,62.8094,62.8172,62.8015,62.8094,3636.0
2016-04-19 11:00:00,80.14,80.14,80.13,80.14,1035.0,62.8094,62.8094,62.8015,62.8094,1035.0
2016-04-19 11:05:00,80.13,80.14,80.13,80.14,3714.0,62.8015,62.8094,62.8015,62.8094,3714.0
2016-04-19 11:10:00,80.14,80.16,80.13,80.15,6862.0,62.8094,62.825,62.8015,62.8172,6862.0
2016-04-19 11:15:00,80.16,80.16,80.15,80.15,6884.0,62.825,62.825,62.8172,62.8172,6884.0
2016-04-19 11:20:00,80.16,80.17,80.15,80.16,5998.0,62.825,62.8329,62.8172,62.825,5998.0
2016-04-19 11:25:00,80.16,80.17,80.15,80.16,4023.0,62.825,62.8329,62.8172,62.825,4023.0
2016-04-19 11:30:00,80.16,80.17,80.15,80.16,2014.0,62.825,62.8329,62.8172,62.825,2014.0
2016-04-19 11:35:00,80.17,80.17,80.15,80.16,13899.0,62.8329,62.8329,62.8172,62.825,13899.0
2016-04-19 11:40:00,80.16,80.16,80.15,80.15,5075.0,62.825,62.825,62.8172,62.8172,5075.0
2016-04-19 11:45:00,80.16,80.16,80.15,80.16,3006.0,62.825,62.825,62.8172,62.825,3006.0
2016-04-19 11:50:00,80.16,80.16,80.15,80.16,2367.0,62.825,62.825,62.8172,62.825,2367.0
2016-04-19 11:55:00,80.16,80.17,80.15,80.17,2153.0,62.825,62.8329,62.8172,62.8329,2153.0
2016-04-19 12:00:00,80.17,80.17,80.16,80.16,1323.0,62.8329,62.8329,62.825,62.825,1323.0
2016-04-19 12:05:00,80.17,80.17,80.16,80.17,4950.0,62.8329,62.8329,62.825,62.8329,4950.0
2016-04-19 12:10:00,80.17,80.18,80.16,80.17,11195.0,62.8329,62.8407,62.825,62.8329,11195.0
2016-04-19 12:15:00,80.18,80.18,80.16,80.17,4693.0,62.8407,62.8407,62.825,62.8329,4693.0
2016-04-19 12:20:00,80.18,80.18,80.16,80.17,2801.0,62.8407,62.8407,62.825,62.8329,2801.0
2016-04-19 12:25:00,80.17,80.18,80.16,80.17,11343.0,62.8329,62.8407,62.825,62.8329,11343.0
2016-04-19 12:30:00,80.17,80.18,80.16,80.17,9063.0,62.8329,62.8407,62.825,62.8329,9063.0
2016-04-19 12:35:00,80.17,80.18,80.17,80.18,2082.0,62.8329,62.8407,62.8329,62.8407,2082.0
2016-04-19 12:40:00,80.18,80.19,80.17,80.19,3008.0,62.8407,62.8486,62.8329,62.8486,3008.0
2016-04-19 12:45:00,80.18,80.19,80.18,80.19,2811.0,62.8407,62.8486,62.8407,62.8486,2811.0
2016-04-19 12:50:00,80.19,80.19,80.18,80.19,3139.0,62.8486,62.8486,62.8407,62.8486,3139.0
2016-04-19 12:55:00,80.18,80.19,80.18,80.19,5036.0,62.8407,62.8486,62.8407,62.8486,5036.0
2016-04-19 13:00:00,80.19,80.19,80.18,80.19,1601.0,62.8486,62.8486,62.8407,62.8486,1601.0
2016-04-19 13:05:00,80.18,80.19,80.18,80.19,5959.0,62.8407,62.8486,62.8407,62.8486,5959.0
2016-04-19 13:10:00,80.19,80.19,80.18,80.18,2055.0,62.8486,62.8486,62.8407,62.8407,2055.0
2016-04-19 13:15:00,80.19,80.19,80.18,80.19,2057.0,62.8486,62.8486,62.8407,62.8486,2057.0
2016-04-19 13:20:00,80.18,80.19,80.18,80.19,2205.0,62.8407,62.8486,62.8407,62.8486,2205.0
2016-04-19 13:25:00,80.19,80.19,80.18,80.19,3925.0,62.8486,62.8486,62.8407,62.8486,3925.0
2016-04-19 13:30:00,80.19,80.19,80.18,80.19,1959.0,62.8486,62.8486,62.8407,62.8486,1959.0
2016-04-19 13:35:00,80.18,80.19,80.18,80.19,5864.0,62.8407,62.8486,62.8407,62.8486,5864.0
2016-04-19 13:40:00,80.19,80.19,80.18,80.19,2124.0,62.8486,62.8486,62.8407,62.8486,2124.0
2016-04-19 13:45:00,80.19,80.19,80.18,80.19,10671.0,62.8486,62.8486,62.8407,62.8486,10671.0
2016-04-19 13:50:00,80.19,80.19,80.18,80.19,9747.0,62.8486,62.8486,62.8407,62.8486,9747.0
2016-04-19 13:55:00,80.19,80.19,80.18,80.18,15803.0,62.8486,62.8486,62.8407,62.8407,15803.0
2016-04-19 14:00:00,80.18,80.19,80.18,80.19,14385.0,62.8407,62.8486,62.8407,62.8486,14385.0
2016-04-19 14:05:00,80.19,80.19,80.18,80.19,7129.0,62.8486,62.8486,62.8407,62.8486,7129.0
2016-04-19 14:10:00,80.19,80.19,80.18,80.18,4867.0,62.8486,62.8486,62.8407,62.8407,4867.0
2016-04-19 14:15:00,80.19,80.19,80.18,80.18,7423.0,62.8486,62.8486,62.8407,62.8407,7423.0
2016-04-19 14:20:00,80.18,80.19,80.17,80.18,27587.0,62.8407,62.8486,62.8329,62.8407,27587.0
2016-04-19 14:25:00,80.17,80.18,80.17,80.18,1027.0,62.8329,62.8407,62.8329,62.8407,1027.0
2016-04-19 14:30:00,80.17,80.18,80.17,80.18,11268.0,62.8329,62.8407,62.8329,62.8407,11268.0
2016-04-19 14:35:00,80.18,80.18,80.17,80.17,13449.0,62.8407,62.8407,62.8329,62.8329,13449.0
2016-04-19 14:40:00,80.17,80.18,80.15,80.16,107802.0,62.8329,62.8407,62.8172,62.825,107802.0
2016-04-19 14:45:00,80.17,80.17,80.16,80.17,5682.0,62.8329,62.8329,62.825,62.8329,5682.0
2016-04-19 14:50:00,80.17,80.17,80.16,80.17,4774.0,62.8329,62.8329,62.825,62.8329,4774.0
2016-04-19 14:55:00,80.17,80.17,80.16,80.17,3414.0,62.8329,62.8329,62.825,62.8329,3414.0
2016-04-19 15:00:00,80.17,80.18,80.16,80.17,3480.0,62.8329,62.8407,62.825,62.8329,3480.0
2016-04-19 15:05:00,80.17,80.18,80.16,80.16,14118.0,62.8329,62.8407,62.825,62.825,14118.0
2016-04-19 15:10:00,80.16,80.17,80.16,80.16,2875.0,62.825,62.8329,62.825,62.825,2875.0
2016-04-19 15:15:00,80.16,80.17,80.15,80.17,9660.0,62.825,62.8329,62.8172,62.8329,9660.0
2016-04-19 15:20:00,80.17,80.18,80.16,80.17,13859.0,62.8329,62.8407,62.825,62.8329,13859.0
2016-04-19 15:25:00,80.17,80.17,80.16,80.17,3733.0,62.8329,62.8329,62.825,62.8329,3733.0
2016-04-19 15:30:00,80.17,80.17,80.16,80.17,5362.0,62.8329,62.8329,62.825,62.8329,5362.0
2016-04-19 15:35:00,80.17,80.17,80.16,80.17,8049.0,62.8329,62.8329,62.825,62.8329,8049.0
2016-04-19 15:40:00,80.16,80.19,80.16,80.18,10466.0,62.825,62.8486,62.825,62.8407,10466.0
2016-04-19 15:45:00,80.17,80.2,80.17,80.19,17801.0,62.8329,62.8564,62.8329,62.8486,17801.0
2016-04-19 15:50:00,80.2,80.25,80.2,80.2,17696.0,62.8564,62.8956,62.8564,62.8564,17696.0
2016-04-19 15:55:00,80.2,80.21,80.19,80.19,9630.0,62.8564,62.8642,62.8486,62.8486,9630.0
2016-04-20 09:30:00,80.19,80.21,80.19,80.2,21623.0,62.8486,62.8642,62.8486,62.8564,21623.0
2016-04-20 09:35:00,80.2,80.21,80.2,80.21,17248.0,62.8564,62.8642,62.8564,62.8642,17248.0
2016-04-20 09:40:00,80.21,80.23,80.21,80.22,2556.0,62.8642,62.8799,62.8642,62.8721,2556.0
2016-04-20 09:45:00,80.23,80.23,80.2,80.22,3937.0,62.8799,62.8799,62.8564,62.8721,3937.0
2016-04-20 09:50:00,80.21,80.22,80.21,80.22,5015.0,62.8642,62.8721,62.8642,62.8721,5015.0
2016-04-20 09:55:00,80.22,80.22,80.21,80.21,10744.0,62.8721,62.8721,62.8642,62.8642,10744.0
2016-04-20 10:00:00,80.21,80.21,80.2,80.21,3366.0,62.8642,62.8642,62.8564,62.8642,3366.0
2016-04-20 10:05:00,80.21,80.23,80.21,80.22,17843.0,62.8642,62.8799,62.8642,62.8721,17843.0
2016-04-20 10:10:00,80.22,80.22,80.2,80.21,37777.0,62.8721,62.8721,62.8564,62.8642,37777.0
2016-04-20 10:15:00,80.21,80.22,80.2,80.21,4856.0,62.8642,62.8721,62.8564,62.8642,4856.0
2016-04-20 10:20:00,80.2,80.22,80.2,80.21,5559.0,62.8564,62.8721,62.8564,62.8642,5559.0
2016-04-20 10:25:00,80.22,80.23,80.21,80.22,11005.0,62.8721,62.8799,62.8642,62.8721,11005.0
2016-04-20 10:30:00,80.22,80.22,80.21,80.21,14936.0,62.8721,62.8721,62.8642,62.8642,14936.0
2016-04-20 10:35:00,80.22,80.22,80.21,80.22,4393.0,62.8721,62.8721,62.8642,62.8721,4393.0
2016-04-20 10:40:00,80.22,80.23,80.21,80.22,21779.0,62.8721,62.8799,62.8642,62.8721,21779.0
2016-04-20 10:45:00,80.23,80.23,80.22,80.23,5572.0,62.8799,62.8799,62.8721,62.8799,5572.0
2016-04-20 10:50:00,80.23,80.24,80.22,80.23,9860.0,62.8799,62.8877,62.8721,62.8799,9860.0
2016-04-20 10:55:00,80.23,80.24,80.23,80.23,7915.0,62.8799,62.8877,62.8799,62.8799,7915.0
2016-04-20 11:00:00,80.23,80.24,80.23,80.23,3334.0,62.8799,62.8877,62.8799,62.8799,3334.0
2016-04-20 11:05:00,80.24,80.24,80.23,80.24,6230.0,62.8877,62.8877,62.8799,62.8877,6230.0
2016-04-20 11:10:00,80.24,80.24,80.21,80.22,10869.0,62.8877,62.8877,62.8642,62.8721,10869.0
2016-04-20 11:15:00,80.22,80.28,80.21,80.24,55885.0,62.8721,62.9191,62.8642,62.8877,55885.0
2016-04-20 11:20:00,80.25,80.26,80.24,80.26,3874.0,62.8956,62.9034,62.8877,62.9034,3874.0
2016-04-20 11:25:00,80.26,80.26,80.25,80.25,3640.0,62.9034,62.9034,62.8956,62.8956,3640.0
2016-04-20 11:30:00,80.26,80.26,80.25,80.26,2708.0,62.9034,62.9034,62.8956,62.9034,2708.0
2016-04-20 11:35:00,80.26,80.26,80.25,80.26,4530.0,62.9034,62.9034,62.8956,62.9034,4530.0
2016-04-20 11:40:00,80.25,80.26,80.25,80.25,4680.0,62.8956,62.9034,62.8956,62.8956,4680.0
2016-04-20 11:45:00,80.25,80.26,80.25,80.25,5976.0,62.8956,62.9034,62.8956,62.8956,5976.0
2016-04-20 11:50:00,80.26,80.26,80.24,80.26,18620.0,62.9034,62.9034,62.8877,62.9034,18620.0
2016-04-20 11:55:00,80.26,80.26,80.24,80.25,23405.0,62.9034,62.9034,62.8877,62.8956,23405.0
2016-04-20 12:00:00,80.24,80.25,80.24,80.25,2364.0,62.8877,62.8956,62.8877,62.8956,2364.0
2016-04-20 12:05:00,80.25,80.25,80.24,80.24,3856.0,62.8956,62.8956,62.8877,62.8877,3856.0
2016-04-20 12:10:00,80.25,80.25,80.24,80.25,2323.0,62.8956,62.8956,62.8877,62.8956,2323.0
2016-04-20 12:15:00,80.24,80.25,80.23,80.23,2804.0,62.8877,62.8956,62.8799,62.8799,2804.0
2016-04-20 12:20:00,80.23,80.24,80.23,80.23,3161.0,62.8799,62.8877,62.8799,62.8799,3161.0
2016-04-20 12:25:00,80.24,80.24,80.23,80.23,1759.0,62.8877,62.8877,62.8799,62.8799,1759.0
2016-04-20 12:30:00,80.23,80.24,80.23,80.23,5630.0,62.8799,62.8877,62.8799,62.8799,5630.0
2016-04-20 12:35:00,80.24,80.24,80.23,80.23,3366.0,62.8877,62.8877,62.8799,62.8799,3366.0
2016-04-20 12:40:00,80.23,80.24,80.23,80.24,5255.0,62.8799,62.8877,62.8799,62.8877,5255.0
2016-04-20 12:45:00,80.23,80.24,80.23,80.23,1828.0,62.8799,62.8877,62.8799,62.8799,1828.0
2016-04-20 12:50:00,80.23,80.24,80.23,80.23,4386.0,62.8799,62.8877,62.8799,62.8799,4386.0
2016-04-20 12:55:00,80.23,80.24,80.23,80.23,2007.0,62.8799,62.8877,62.8799,62.8799,2007.0
2016-04-20 13:00:00,80.24,80.24,80.23,80.23,4742.0,62.8877,62.8877,62.8799,62.8799,4742.0
2016-04-20 13:05:00,80.23,80.24,80.23,80.23,7695.0,62.8799,62.8877,62.8799,62.8799,7695.0
2016-04-20 13:10:00,80.23,80.24,80.23,80.23,2815.0,62.8799,62.8877,62.8799,62.8799,2815.0
2016-04-20 13:15:00,80.23,80.24,80.23,80.23,5637.0,62.8799,62.8877,62.8799,62.8799,5637.0
2016-04-20 13:20:00,80.23,80.24,80.23,80.23,8824.0,62.8799,62.8877,62.8799,62.8799,8824.0
2016-04-20 13:25:00,80.23,80.24,80.23,80.24,7090.0,62.8799,62.8877,62.8799,62.8877,7090.0
2016-04-20 13:30:00,80.24,80.24,80.22,80.22,6355.0,62.8877,62.8877,62.8721,62.8721,6355.0
2016-04-20 13:35:00,80.23,80.23,80.22,80.23,4877.0,62.8799,62.8799,62.8721,62.8799,4877.0
2016-04-20 13:40:00,80.23,80.23,80.22,80.23,5651.0,62.8799,62.8799,62.8721,62.8799,5651.0
2016-04-20 13:45:00,80.23,80.23,80.22,80.23,5392.0,62.8799,62.8799,62.8721,62.8799,5392.0
2016-04-20 13:50:00,80.23,80.23,80.22,80.22,23235.0,62.8799,62.8799,62.8721,62.8721,23235.0
2016-04-20 13:55:00,80.23,80.23,80.22,80.23,3058.0,62.8799,62.8799,62.8721,62.8799,3058.0
2016-04-20 14:00:00,80.23,80.23,80.22,80.23,7787.0,62.8799,62.8799,62.8721,62.8799,7787.0
2016-04-20 14:05:00,80.23,80.23,80.22,80.23,3530.0,62.8799,62.8799,62.8721,62.8799,3530.0
2016-04-20 14:10:00,80.23,80.23,80.22,80.23,2703.0,62.8799,62.8799,62.8721,62.8799,2703.0
2016-04-20 14:15:00,80.23,80.23,80.22,80.23,26143.0,62.8799,62.8799,62.8721,62.8799,26143.0
2016-04-20 14:20:00,80.22,80.23,80.2,80.2,12369.0,62.8721,62.8799,62.8564,62.8564,12369.0
2016-04-20 14:25:00,80.21,80.21,80.2,80.21,6761.0,62.8642,62.8642,62.8564,62.8642,6761.0
2016-04-20 14:30:00,80.2,80.22,80.2,80.21,9000.0,62.8564,62.8721,62.8564,62.8642,9000.0
2016-04-20 14:35:00,80.21,80.22,80.19,80.2,11051.0,62.8642,62.8721,62.8486,62.8564,11051.0
2016-04-20 14:40:00,80.2,80.2,80.18,80.19,13397.0,62.8564,62.8564,62.8407,62.8486,13397.0
2016-04-20 14:45:00,80.19,80.2,80.18,80.19,6143.0,62.8486,62.8564,62.8407,62.8486,6143.0
2016-04-20 14:50:00,80.19,80.2,80.18,80.19,7825.0,62.8486,62.8564,62.8407,62.8486,7825.0
2016-04-20 14:55:00,80.2,80.21,80.19,80.2,5332.0,62.8564,62.8642,62.8486,62.8564,5332.0
2016-04-20 15:00:00,80.2,80.2,80.17,80.2,19264.0,62.8564,62.8564,62.8329,62.8564,19264.0
2016-04-20 15:05:00,80.2,80.2,80.18,80.2,5552.0,62.8564,62.8564,62.8407,62.8564,5552.0
2016-04-20 15:10:00,80.19,80.2,80.18,80.2,8469.0,62.8486,62.8564,62.8407,62.8564,8469.0
2016-04-20 15:15:00,80.19,80.2,80.17,80.18,4517.0,62.8486,62.8564,62.8329,62.8407,4517.0
2016-04-20 15:20:00,80.18,80.21,80.16,80.2,10368.0,62.8407,62.8642,62.825,62.8564,10368.0
2016-04-20 15:25:00,80.19,80.22,80.18,80.18,19260.0,62.8486,62.8721,62.8407,62.8407,19260.0
2016-04-20 15:30:00,80.18,80.2,80.18,80.2,5433.0,62.8407,62.8564,62.8407,62.8564,5433.0
2016-04-20 15:35:00,80.18,80.21,80.18,80.2,6848.0,62.8407,62.8642,62.8407,62.8564,6848.0
2016-04-20 15:40:00,80.2,80.21,80.19,80.2,6797.0,62.8564,62.8642,62.8486,62.8564,6797.0
2016-04-20 15:45:00,80.2,80.21,80.19,80.2,12262.0,62.8564,62.8642,62.8486,62.8564,12262.0
2016-04-20 15:50:00,80.2,80.2,80.16,80.18,20336.0,62.8564,62.8564,62.825,62.8407,20336.0
2016-04-20 15:55:00,80.19,80.2,80.16,80.18,22564.0,62.8486,62.8564,62.825,62.8407,22564.0
2016-04-21 09:30:00,80.15,80.19,80.14,80.19,40218.0,62.8172,62.8486,62.8094,62.8486,40218.0
2016-04-21 09:35:00,80.19,80.19,80.15,80.19,6042.0,62.8486,62.8486,62.8172,62.8486,6042.0
2016-04-21 09:40:00,80.19,80.19,80.17,80.17,1254.0,62.8486,62.8486,62.8329,62.8329,1254.0
2016-04-21 09:45:00,80.19,80.2,80.18,80.2,8427.0,62.8486,62.8564,62.8407,62.8564,8427.0
2016-04-21 09:50:00,80.2,80.2,80.17,80.19,6021.0,62.8564,62.8564,62.8329,62.8486,6021.0
2016-04-21 09:55:00,80.2,80.2,80.17,80.17,4148.0,62.8564,62.8564,62.8329,62.8329,4148.0
2016-04-21 10:00:00,80.2,80.2,80.17,80.2,686.0,62.8564,62.8564,62.8329,62.8564,686.0
2016-04-21 10:05:00,80.2,80.2,80.17,80.2,5095.0,62.8564,62.8564,62.8329,62.8564,5095.0
2016-04-21 10:10:00,80.2,80.2,80.18,80.19,1254.0,62.8564,62.8564,62.8407,62.8486,1254.0
2016-04-21 10:15:00,80.19,80.2,80.18,80.2,9900.0,62.8486,62.8564,62.8407,62.8564,9900.0
2016-04-21 10:20:00,80.19,80.21,80.18,80.2,14478.0,62.8486,62.8642,62.8407,62.8564,14478.0
2016-04-21 10:25:00,80.2,80.21,80.2,80.2,4441.0,62.8564,62.8642,62.8564,62.8564,4441.0
2016-04-21 10:30:00,80.2,80.22,80.19,80.21,18344.0,62.8564,62.8721,62.8486,62.8642,18344.0
2016-04-21 10:35:00,80.21,80.21,80.19,80.2,8317.0,62.8642,62.8642,62.8486,62.8564,8317.0
2016-04-21 10:40:00,80.2,80.21,80.19,80.2,7436.0,62.8564,62.8642,62.8486,62.8564,7436.0
2016-04-21 10:45:00,80.19,80.2,80.18,80.19,9608.0,62.8486,62.8564,62.8407,62.8486,9608.0
2016-04-21 10:50:00,80.19,80.19,80.18,80.19,3217.0,62.8486,62.8486,62.8407,62.8486,3217.0
2016-04-21 10:55:00,80.2,80.22,80.18,80.19,22684.0,62.8564,62.8721,62.8407,62.8486,22684.0
2016-04-21 11:00:00,80.19,80.21,80.16,80.2,9080.0,62.8486,62.8642,62.825,62.8564,9080.0
2016-04-21 11:05:00,80.21,80.21,80.18,80.2,3590.0,62.8642,62.8642,62.8407,62.8564,3590.0
2016-04-21 11:10:00,80.21,80.21,80.17,80.17,5296.0,62.8642,62.8642,62.8329,62.8329,5296.0
2016-04-21 11:15:00,80.21,80.21,80.18,80.19,4120.0,62.8642,62.8642,62.8407,62.8486,4120.0
2016-04-21 11:20:00,80.2,80.21,80.18,80.2,4704.0,62.8564,62.8642,62.8407,62.8564,4704.0
2016-04-21 11:25:00,80.21,80.21,80.18,80.2,16522.0,62.8642,62.8642,62.8407,62.8564,16522.0
2016-04-21 11:30:00,80.2,80.21,80.19,80.2,16065.0,62.8564,62.8642,62.8486,62.8564,16065.0
2016-04-21 11:35:00,80.2,80.21,80.19,80.21,5757.0,62.8564,62.8642,62.8486,62.8642,5757.0
2016-04-21 11:40:00,80.2,80.21,80.19,80.2,6210.0,62.8564,62.8642,62.8486,62.8564,6210.0
2016-04-21 11:45:00,80.2,80.21,80.17,80.19,18477.0,62.8564,62.8642,62.8329,62.8486,18477.0
2016-04-21 11:50:00,80.2,80.21,80.19,80.2,3844.0,62.8564,62.8642,62.8486,62.8564,3844.0
2016-04-21 11:55:00,80.2,80.21,80.19,80.19,20567.0,62.8564,62.8642,62.8486,62.8486,20567.0
2016-04-21 12:00:00,80.2,80.2,80.19,80.2,4082.0,62.8564,62.8564,62.8486,62.8564,4082.0
2016-04-21 12:05:00,80.2,80.21,80.2,80.2,14623.0,62.8564,62.8642,62.8564,62.8564,14623.0
2016-04-21 12:10:00,80.21,80.22,80.2,80.22,5045.0,62.8642,62.8721,62.8564,62.8721,5045.0
2016-04-21 12:15:00,80.21,80.22,80.2,80.2,7416.0,62.8642,62.8721,62.8564,62.8564,7416.0
2016-04-21 12:20:00,80.21,80.21,80.2,80.21,1568.0,62.8642,62.8642,62.8564,62.8642,1568.0
2016-04-21 12:25:00,80.21,80.22,80.2,80.2,5173.0,62.8642,62.8721,62.8564,62.8564,5173.0
2016-04-21 12:30:00,80.2,80.2,80.19,80.2,1100.0,62.8564,62.8564,62.8486,62.8564,1100.0
2016-04-21 12:35:00,80.21,80.21,80.19,80.2,5889.0,62.8642,62.8642,62.8486,62.8564,5889.0
2016-04-21 12:40:00,80.2,80.2,80.19,80.2,1880.0,62.8564,62.8564,62.8486,62.8564,1880.0
2016-04-21 12:45:00,80.2,80.2,80.18,80.19,4352.0,62.8564,62.8564,62.8407,62.8486,4352.0
2016-04-21 12:50:00,80.19,80.21,80.19,80.2,5768.0,62.8486,62.8642,62.8486,62.8564,5768.0
2016-04-21 12:55:00,80.2,80.2,80.19,80.2,2695.0,62.8564,62.8564,62.8486,62.8564,2695.0
2016-04-21 13:00:00,80.2,80.2,80.19,80.19,11842.0,62.8564,62.8564,62.8486,62.8486,11842.0
2016-04-21 13:05:00,80.19,80.19,80.18,80.19,6137.0,62.8486,62.8486,62.8407,62.8486,6137.0
2016-04-21 13:10:00,80.19,80.19,80.18,80.19,3600.0,62.8486,62.8486,62.8407,62.8486,3600.0
2016-04-21 13:15:00,80.18,80.19,80.18,80.19,1374.0,62.8407,62.8486,62.8407,62.8486,1374.0
2016-04-21 13:20:00,80.19,80.19,80.17,80.19,8716.0,62.8486,62.8486,62.8329,62.8486,8716.0
2016-04-21 13:25:00,80.19,80.2,80.18,80.2,4637.0,62.8486,62.8564,62.8407,62.8564,4637.0
2016-04-21 13:30:00,80.18,80.2,80.18,80.19,2890.0,62.8407,62.8564,62.8407,62.8486,2890.0
2016-04-21 13:35:00,80.2,80.2,80.18,80.19,5779.0,62.8564,62.8564,62.8407,62.8486,5779.0
2016-04-21 13:40:00,80.19,80.2,80.18,80.19,7382.0,62.8486,62.8564,62.8407,62.8486,7382.0
2016-04-21 13:45:00,80.19,80.2,80.18,80.18,10671.0,62.8486,62.8564,62.8407,62.8407,10671.0
2016-04-21 13:50:00,80.19,80.2,80.18,80.19,4692.0,62.8486,62.8564,62.8407,62.8486,4692.0
2016-04-21 13:55:00,80.19,80.2,80.18,80.18,3139.0,62.8486,62.8564,62.8407,62.8407,3139.0
2016-04-21 14:00:00,80.19,80.2,80.17,80.17,6328.0,62.8486,62.8564,62.8329,62.8329,6328.0
2016-04-21 14:05:00,80.17,80.19,80.17,80.18,6719.0,62.8329,62.8486,62.8329,62.8407,6719.0
2016-04-21 14:10:00,80.18,80.19,80.17,80.18,22728.0,62.8407,62.8486,62.8329,62.8407,22728.0
2016-04-21 14:15:00,80.18,80.19,80.17,80.18,19825.0,62.8407,62.8486,62.8329,62.8407,19825.0
2016-04-21 14:20:00,80.18,80.19,80.17,80.19,13949.0,62.8407,62.8486,62.8329,62.8486,13949.0
2016-04-21 14:25:00,80.19,80.19,80.17,80.19,5230.0,62.8486,62.8486,62.8329,62.8486,5230.0
2016-04-21 14:30:00,80.19,80.19,80.17,80.17,10839.0,62.8486,62.8486,62.8329,62.8329,10839.0
2016-04-21 14:35:00,80.19,80.19,80.17,80.19,15199.0,62.8486,62.8486,62.8329,62.8486,15199.0
2016-04-21 14:40:00,80.18,80.19,80.17,80.18,5155.0,62.8407,62.8486,62.8329,62.8407,5155.0
2016-04-21 14:45:00,80.17,80.18,80.17,80.17,5765.0,62.8329,62.8407,62.8329,62.8329,5765.0
2016-04-21 14:50:00,80.18,80.19,80.17,80.18,4662.0,62.8407,62.8486,62.8329,62.8407,4662.0
2016-04-21 14:55:00,80.18,80.19,80.17,80.18,16100.0,62.8407,62.8486,62.8329,62.8407,16100.0
2016-04-21 15:00:00,80.18,80.19,80.18,80.18,4320.0,62.8407,62.8486,62.8407,62.8407,4320.0
2016-04-21 15:05:00,80.18,80.19,80.18,80.18,7819.0,62.8407,62.8486,62.8407,62.8407,7819.0
2016-04-21 15:10:00,80.18,80.19,80.18,80.18,4063.0,62.8407,62.8486,62.8407,62.8407,4063.0
2016-04-21 15:15:00,80.18,80.19,80.17,80.17,17187.0,62.8407,62.8486,62.8329,62.8329,17187.0
2016-04-21 15:20:00,80.19,80.19,80.17,80.19,7507.0,62.8486,62.8486,62.8329,62.8486,7507.0
2016-04-21 15:25:00,80.19,80.19,80.18,80.19,11602.0,62.8486,62.8486,62.8407,62.8486,11602.0
2016-04-21 15:30:00,80.19,80.2,80.18,80.2,8469.0,62.8486,62.8564,62.8407,62.8564,8469.0
2016-04-21 15:35:00,80.2,80.2,80.18,80.2,3024.0,62.8564,62.8564,62.8407,62.8564,3024.0
2016-04-21 15:40:00,80.19,80.19,80.19,80.19,1100.0,62.8486,62.8486,62.8486,62.8486,1100.0
2016-04-21 15:45:00,80.19,80.2,80.18,80.19,2244.0,62.8486,62.8564,62.8407,62.8486,2244.0
2016-04-21 15:50:00,80.19,80.2,80.18,80.18,23705.0,62.8486,62.8564,62.8407,62.8407,23705.0
2016-04-21 15:55:00,80.19,80.21,80.17,80.17,34868.0,62.8486,62.8642,62.8329,62.8329,34868.0
2016-04-22 09:30:00,80.22,80.25,80.17,80.22,16069.0,62.8721,62.8956,62.8329,62.8721,16069.0
2016-04-22 09:35:00,80.22,80.24,80.17,80.24,6798.0,62.8721,62.8877,62.8329,62.8877,6798.0
2016-04-22 09:40:00,80.23,80.25,80.22,80.24,15880.0,62.8799,62.8956,62.8721,62.8877,15880.0
2016-04-22 09:45:00,80.23,80.23,80.22,80.22,7112.0,62.8799,62.8799,62.8721,62.8721,7112.0
2016-04-22 09:50:00,80.23,80.23,80.22,80.22,1219.0,62.8799,62.8799,62.8721,62.8721,1219.0
2016-04-22 09:55:00,80.22,80.23,80.22,80.23,7078.0,62.8721,62.8799,62.8721,62.8799,7078.0
2016-04-22 10:00:00,80.22,80.22,80.18,80.19,11871.0,62.8721,62.8721,62.8407,62.8486,11871.0
2016-04-22 10:05:00,80.21,80.22,80.19,80.22,4342.0,62.8642,62.8721,62.8486,62.8721,4342.0
2016-04-22 10:10:00,80.22,80.22,80.2,80.21,2638.0,62.8721,62.8721,62.8564,62.8642,2638.0
2016-04-22 10:15:00,80.22,80.22,80.2,80.2,4262.0,62.8721,62.8721,62.8564,62.8564,4262.0
2016-04-22 10:20:00,80.21,80.22,80.2,80.22,6153.0,62.8642,62.8721,62.8564,62.8721,6153.0
2016-04-22 10:25:00,80.22,80.22,80.21,80.22,4379.0,62.8721,62.8721,62.8642,62.8721,4379.0
2016-04-22 10:30:00,80.22,80.22,80.21,80.22,3238.0,62.8721,62.8721,62.8642,62.8721,3238.0
2016-04-22 10:35:00,80.22,80.22,80.2,80.21,2451.0,62.8721,62.8721,62.8564,62.8642,2451.0
2016-04-22 10:40:00,80.21,80.21,80.2,80.21,34972.0,62.8642,62.8642,62.8564,62.8642,34972.0
2016-04-22 10:45:00,80.21,80.21,80.2,80.21,850.0,62.8642,62.8642,62.8564,62.8642,850.0
2016-04-22 10:50:00,80.21,80.21,80.2,80.21,5257.0,62.8642,62.8642,62.8564,62.8642,5257.0
2016-04-22 10:55:00,80.21,80.21,80.2,80.21,6527.0,62.8642,62.8642,62.8564,62.8642,6527.0
2016-04-22 11:00:00,80.2,80.21,80.2,80.2,4196.0,62.8564,62.8642,62.8564,62.8564,4196.0
2016-04-22 11:05:00,80.2,80.24,80.2,80.21,63076.0,62.8564,62.8877,62.8564,62.8642,63076.0
2016-04-22 11:10:00,80.22,80.22,80.2,80.21,5482.0,62.8721,62.8721,62.8564,62.8642,5482.0
2016-04-22 11:15:00,80.22,80.22,80.21,80.21,4574.0,62.8721,62.8721,62.8642,62.8642,4574.0
2016-04-22 11:20:00,80.22,80.23,80.21,80.23,2394.0,62.8721,62.8799,62.8642,62.8799,2394.0
2016-04-22 11:25:00,80.22,80.23,80.21,80.21,3692.0,62.8721,62.8799,62.8642,62.8642,3692.0
2016-04-22 11:30:00,80.22,80.23,80.2,80.21,2390.0,62.8721,62.8799,62.8564,62.8642,2390.0
2016-04-22 11:35:00,80.21,80.22,80.2,80.2,25251.0,62.8642,62.8721,62.8564,62.8564,25251.0
2016-04-22 11:40:00,80.21,80.23,80.2,80.23,10193.0,62.8642,62.8799,62.8564,62.8799,10193.0
2016-04-22 11:45:00,80.22,80.23,80.21,80.23,2966.0,62.8721,62.8799,62.8642,62.8799,2966.0
2016-04-22 11:50:00,80.21,80.23,80.21,80.22,9299.0,62.8642,62.8799,62.8642,62.8721,9299.0
2016-04-22 11:55:00,80.23,80.24,80.22,80.23,10812.0,62.8799,62.8877,62.8721,62.8799,10812.0
2016-04-22 12:00:00,80.23,80.24,80.22,80.23,2296.0,62.8799,62.8877,62.8721,62.8799,2296.0
2016-04-22 12:05:00,80.23,80.24,80.23,80.23,1280.0,62.8799,62.8877,62.8799,62.8799,1280.0
2016-04-22 12:10:00,80.24,80.24,80.22,80.22,11403.0,62.8877,62.8877,62.8721,62.8721,11403.0
2016-04-22 12:15:00,80.21,80.23,80.21,80.22,4366.0,62.8642,62.8799,62.8642,62.8721,4366.0
2016-04-22 12:20:00,80.21,80.24,80.21,80.23,16518.0,62.8642,62.8877,62.8642,62.8799,16518.0
2016-04-22 12:25:00,80.24,80.24,80.23,80.24,8701.0,62.8877,62.8877,62.8799,62.8877,8701.0
2016-04-22 12:30:00,80.24,80.24,80.23,80.23,4173.0,62.8877,62.8877,62.8799,62.8799,4173.0
2016-04-22 12:35:00,80.24,80.24,80.23,80.24,3287.0,62.8877,62.8877,62.8799,62.8877,3287.0
2016-04-22 12:40:00,80.24,80.24,80.23,80.24,5743.0,62.8877,62.8877,62.8799,62.8877,5743.0
2016-04-22 12:45:00,80.24,80.24,80.23,80.24,2125.0,62.8877,62.8877,62.8799,62.8877,2125.0
2016-04-22 12:50:00,80.24,80.24,80.23,80.23,2309.0,62.8877,62.8877,62.8799,62.8799,2309.0
2016-04-22 12:55:00,80.23,80.24,80.23,80.23,654.0,62.8799,62.8877,62.8799,62.8799,654.0
2016-04-22 13:00:00,80.23,80.24,80.23,80.24,2135.0,62.8799,62.8877,62.8799,62.8877,2135.0
2016-04-22 13:05:00,80.23,80.24,80.23,80.24,4376.0,62.8799,62.8877,62.8799,62.8877,4376.0
2016-04-22 13:10:00,80.24,80.24,80.23,80.23,3247.0,62.8877,62.8877,62.8799,62.8799,3247.0
2016-04-22 13:15:00,80.24,80.25,80.23,80.23,25041.0,62.8877,62.8956,62.8799,62.8799,25041.0
2016-04-22 13:20:00,80.24,80.25,80.23,80.23,6634.0,62.8877,62.8956,62.8799,62.8799,6634.0
2016-04-22 13:25:00,80.24,80.25,80.24,80.24,1705.0,62.8877,62.8956,62.8877,62.8877,1705.0
2016-04-22 13:30:00,80.24,80.24,80.23,80.23,2429.0,62.8877,62.8877,62.8799,62.8799,2429.0
2016-04-22 13:35:00,80.24,80.25,80.23,80.24,2971.0,62.8877,62.8956,62.8799,62.8877,2971.0
2016-04-22 13:40:00,80.25,80.25,80.23,80.25,9027.0,62.8956,62.8956,62.8799,62.8956,9027.0
2016-04-22 13:45:00,80.24,80.25,80.23,80.24,2632.0,62.8877,62.8956,62.8799,62.8877,2632.0
2016-04-22 13:50:00,80.23,80.24,80.22,80.23,10257.0,62.8799,62.8877,62.8721,62.8799,10257.0
2016-04-22 13:55:00,80.23,80.25,80.23,80.24,3550.0,62.8799,62.8956,62.8799,62.8877,3550.0
2016-04-22 14:00:00,80.23,80.25,80.23,80.24,12354.0,62.8799,62.8956,62.8799,62.8877,12354.0
2016-04-22 14:05:00,80.25,80.26,80.24,80.26,42149.0,62.8956,62.9034,62.8877,62.9034,42149.0
2016-04-22 14:10:00,80.25,80.26,80.24,80.25,5406.0,62.8956,62.9034,62.8877,62.8956,5406.0
2016-04-22 14:15:00,80.26,80.26,80.24,80.25,6675.0,62.9034,62.9034,62.8877,62.8956,6675.0
2016-04-22 14:20:00,80.26,80.26,80.24,80.25,10101.0,62.9034,62.9034,62.8877,62.8956,10101.0
2016-04-22 14:25:00,80.25,80.26,80.24,80.25,7146.0,62.8956,62.9034,62.8877,62.8956,7146.0
2016-04-22 14:30:00,80.25,80.26,80.23,80.24,57958.0,62.8956,62.9034,62.8799,62.8877,57958.0
2016-04-22 14:35:00,80.25,80.26,80.24,80.25,9604.0,62.8956,62.9034,62.8877,62.8956,9604.0
2016-04-22 14:40:00,80.25,80.25,80.24,80.25,4014.0,62.8956,62.8956,62.8877,62.8956,4014.0
2016-04-22 14:45:00,80.24,80.26,80.24,80.25,3548.0,62.8877,62.9034,62.8877,62.8956,3548.0
2016-04-22 14:50:00,80.25,80.25,80.24,80.25,2360.0,62.8956,62.8956,62.8877,62.8956,2360.0
2016-04-22 14:55:00,80.25,80.25,80.24,80.25,7867.0,62.8956,62.8956,62.8877,62.8956,7867.0
2016-04-22 15:00:00,80.24,80.25,80.24,80.25,9552.0,62.8877,62.8956,62.8877,62.8956,9552.0
2016-04-22 15:05:00,80.24,80.25,80.24,80.24,5414.0,62.8877,62.8956,62.8877,62.8877,5414.0
2016-04-22 15:10:00,80.24,80.25,80.23,80.23,4828.0,62.8877,62.8956,62.8799,62.8799,4828.0
2016-04-22 15:15:00,80.23,80.24,80.23,80.24,34701.0,62.8799,62.8877,62.8799,62.8877,34701.0
2016-04-22 15:20:00,80.23,80.24,80.23,80.24,5234.0,62.8799,62.8877,62.8799,62.8877,5234.0
2016-04-22 15:25:00,80.23,80.24,80.23,80.23,2230.0,62.8799,62.8877,62.8799,62.8799,2230.0
2016-04-22 15:30:00,80.24,80.24,80.23,80.23,3076.0,62.8877,62.8877,62.8799,62.8799,3076.0
2016-04-22 15:35:00,80.23,80.24,80.23,80.23,6883.0,62.8799,62.8877,62.8799,62.8799,6883.0
2016-04-22 15:40:00,80.24,80.24,80.22,80.22,11669.0,62.8877,62.8877,62.8721,62.8721,11669.0
2016-04-22 15:45:00,80.22,80.23,80.2,80.2,8968.0,62.8721,62.8799,62.8564,62.8564,8968.0
2016-04-22 15:50:00,80.2,80.21,80.19,80.19,29611.0,62.8564,62.8642,62.8486,62.8486,29611.0
2016-04-22 15:55:00,80.19,80.2,80.16,80.18,56231.0,62.8486,62.8564,62.825,62.8407,56231.0
2016-04-25 09:30:00,80.21,80.21,80.17,80.17,20515.0,62.8642,62.8642,62.8329,62.8329,20515.0
2016-04-25 09:35:00,80.2,80.21,80.17,80.2,14478.0,62.8564,62.8642,62.8329,62.8564,14478.0
2016-04-25 09:40:00,80.19,80.21,80.19,80.2,2183.0,62.8486,62.8642,62.8486,62.8564,2183.0
2016-04-25 09:45:00,80.2,80.21,80.19,80.19,4540.0,62.8564,62.8642,62.8486,62.8486,4540.0
2016-04-25 09:50:00,80.2,80.21,80.19,80.19,3247.0,62.8564,62.8642,62.8486,62.8486,3247.0
2016-04-25 09:55:00,80.2,80.21,80.2,80.2,9763.0,62.8564,62.8642,62.8564,62.8564,9763.0
2016-04-25 10:00:00,80.2,80.21,80.17,80.19,15056.0,62.8564,62.8642,62.8329,62.8486,15056.0
2016-04-25 10:05:00,80.19,80.19,80.17,80.18,2892.0,62.8486,62.8486,62.8329,62.8407,2892.0
2016-04-25 10:10:00,80.19,80.2,80.18,80.19,2473.0,62.8486,62.8564,62.8407,62.8486,2473.0
2016-04-25 10:15:00,80.19,80.2,80.19,80.19,1761.0,62.8486,62.8564,62.8486,62.8486,1761.0
2016-04-25 10:20:00,80.2,80.2,80.19,80.19,4902.0,62.8564,62.8564,62.8486,62.8486,4902.0
2016-04-25 10:25:00,80.19,80.2,80.18,80.2,3154.0,62.8486,62.8564,62.8407,62.8564,3154.0
2016-04-25 10:30:00,80.2,80.2,80.18,80.19,5939.0,62.8564,62.8564,62.8407,62.8486,5939.0
2016-04-25 10:35:00,80.2,80.2,80.19,80.2,2358.0,62.8564,62.8564,62.8486,62.8564,2358.0
2016-04-25 10:40:00,80.21,80.21,80.19,80.2,5688.0,62.8642,62.8642,62.8486,62.8564,5688.0
2016-04-25 10:45:00,80.2,80.2,80.19,80.19,2339.0,62.8564,62.8564,62.8486,62.8486,2339.0
2016-04-25 10:50:00,80.19,80.21,80.19,80.2,5992.0,62.8486,62.8642,62.8486,62.8564,5992.0
2016-04-25 10:55:00,80.2,80.21,80.19,80.2,8946.0,62.8564,62.8642,62.8486,62.8564,8946.0
2016-04-25 11:00:00,80.2,80.2,80.18,80.18,12012.0,62.8564,62.8564,62.8407,62.8407,12012.0
2016-04-25 11:05:00,80.19,80.19,80.18,80.19,1615.0,62.8486,62.8486,62.8407,62.8486,1615.0
2016-04-25 11:10:00,80.19,80.19,80.18,80.19,2811.0,62.8486,62.8486,62.8407,62.8486,2811.0
2016-04-25 11:15:00,80.18,80.19,80.18,80.19,1065.0,62.8407,62.8486,62.8407,62.8486,1065.0
2016-04-25 11:20:00,80.19,80.19,80.17,80.18,22424.0,62.8486,62.8486,62.8329,62.8407,22424.0
2016-04-25 11:25:00,80.18,80.18,80.17,80.18,1393.0,62.8407,62.8407,62.8329,62.8407,1393.0
2016-04-25 11:30:00,80.18,80.2,80.18,80.19,20187.0,62.8407,62.8564,62.8407,62.8486,20187.0
2016-04-25 11:35:00,80.18,80.2,80.18,80.18,3100.0,62.8407,62.8564,62.8407,62.8407,3100.0
2016-04-25 11:40:00,80.19,80.2,80.18,80.19,3526.0,62.8486,62.8564,62.8407,62.8486,3526.0
2016-04-25 11:45:00,80.19,80.2,80.18,80.19,8705.0,62.8486,62.8564,62.8407,62.8486,8705.0
2016-04-25 11:50:00,80.19,80.2,80.18,80.19,5387.0,62.8486,62.8564,62.8407,62.8486,5387.0
2016-04-25 11:55:00,80.2,80.21,80.18,80.19,18473.0,62.8564,62.8642,62.8407,62.8486,18473.0
2016-04-25 12:00:00,80.2,80.21,80.19,80.21,31867.0,62.8564,62.8642,62.8486,62.8642,31867.0
2016-04-25 12:05:00,80.21,80.21,80.19,80.2,9083.0,62.8642,62.8642,62.8486,62.8564,9083.0
2016-04-25 12:10:00,80.2,80.2,80.18,80.19,6913.0,62.8564,62.8564,62.8407,62.8486,6913.0
2016-04-25 12:15:00,80.2,80.2,80.18,80.19,3013.0,62.8564,62.8564,62.8407,62.8486,3013.0
2016-04-25 12:20:00,80.19,80.2,80.18,80.19,19787.0,62.8486,62.8564,62.8407,62.8486,19787.0
2016-04-25 12:25:00,80.19,80.19,80.18,80.19,647.0,62.8486,62.8486,62.8407,62.8486,647.0
2016-04-25 12:30:00,80.19,80.2,80.19,80.19,522.0,62.8486,62.8564,62.8486,62.8486,522.0
2016-04-25 12:35:00,80.2,80.2,80.18,80.19,3252.0,62.8564,62.8564,62.8407,62.8486,3252.0
2016-04-25 12:40:00,80.19,80.2,80.18,80.2,2920.0,62.8486,62.8564,62.8407,62.8564,2920.0
2016-04-25 12:45:00,80.19,80.2,80.18,80.19,5721.0,62.8486,62.8564,62.8407,62.8486,5721.0
2016-04-25 12:50:00,80.19,80.19,80.17,80.17,1255.0,62.8486,62.8486,62.8329,62.8329,1255.0
2016-04-25 12:55:00,80.17,80.18,80.17,80.18,2921.0,62.8329,62.8407,62.8329,62.8407,2921.0
2016-04-25 13:00:00,80.18,80.18,80.17,80.17,3234.0,62.8407,62.8407,62.8329,62.8329,3234.0
2016-04-25 13:05:00,80.17,80.18,80.17,80.18,1817.0,62.8329,62.8407,62.8329,62.8407,1817.0
2016-04-25 13:10:00,80.18,80.2,80.17,80.19,19120.0,62.8407,62.8564,62.8329,62.8486,19120.0
2016-04-25 13:15:00,80.19,80.19,80.18,80.19,4851.0,62.8486,62.8486,62.8407,62.8486,4851.0
2016-04-25 13:20:00,80.19,80.19,80.16,80.17,12022.0,62.8486,62.8486,62.825,62.8329,12022.0
2016-04-25 13:25:00,80.17,80.17,80.16,80.17,11007.0,62.8329,62.8329,62.825,62.8329,11007.0
2016-04-25 13:30:00,80.17,80.17,80.16,80.16,12432.0,62.8329,62.8329,62.825,62.825,12432.0
2016-04-25 13:35:00,80.17,80.17,80.16,80.17,3346.0,62.8329,62.8329,62.825,62.8329,3346.0
2016-04-25 13:40:00,80.17,80.17,80.16,80.17,5994.0,62.8329,62.8329,62.825,62.8329,5994.0
2016-04-25 13:45:00,80.17,80.18,80.16,80.17,27453.0,62.8329,62.8407,62.825,62.8329,27453.0
2016-04-25 13:50:00,80.16,80.17,80.16,80.16,11823.0,62.825,62.8329,62.825,62.825,11823.0
2016-04-25 13:55:00,80.16,80.18,80.15,80.16,34268.0,62.825,62.8407,62.8172,62.825,34268.0
2016-04-25 14:00:00,80.15,80.17,80.15,80.16,26810.0,62.8172,62.8329,62.8172,62.825,26810.0
2016-04-25 14:05:00,80.15,80.17,80.15,80.17,7312.0,62.8172,62.8329,62.8172,62.8329,7312.0
2016-04-25 14:10:00,80.16,80.18,80.15,80.15,31559.0,62.825,62.8407,62.8172,62.8172,31559.0
2016-04-25 14:15:00,80.16,80.17,80.15,80.16,2358.0,62.825,62.8329,62.8172,62.825,2358.0
2016-04-25 14:20:00,80.16,80.16,80.15,80.16,1505.0,62.825,62.825,62.8172,62.825,1505.0
2016-04-25 14:25:00,80.16,80.17,80.15,80.15,10433.0,62.825,62.8329,62.8172,62.8172,10433.0
2016-04-25 14:30:00,80.15,80.16,80.15,80.16,1873.0,62.8172,62.825,62.8172,62.825,1873.0
2016-04-25 14:35:00,80.16,80.16,80.15,80.16,7549.0,62.825,62.825,62.8172,62.825,7549.0
2016-04-25 14:40:00,80.16,80.16,80.15,80.16,6124.0,62.825,62.825,62.8172,62.825,6124.0
2016-04-25 14:45:00,80.16,80.16,80.15,80.16,3879.0,62.825,62.825,62.8172,62.825,3879.0
2016-04-25 14:50:00,80.16,80.16,80.15,80.15,3274.0,62.825,62.825,62.8172,62.8172,3274.0
2016-04-25 14:55:00,80.15,80.16,80.14,80.15,14752.0,62.8172,62.825,62.8094,62.8172,14752.0
2016-04-25 15:00:00,80.15,80.15,80.14,80.14,5714.0,62.8172,62.8172,62.8094,62.8094,5714.0
2016-04-25 15:05:00,80.15,80.15,80.14,80.14,4409.0,62.8172,62.8172,62.8094,62.8094,4409.0
2016-04-25 15:10:00,80.15,80.15,80.14,80.15,5652.0,62.8172,62.8172,62.8094,62.8172,5652.0
2016-04-25 15:15:00,80.15,80.15,80.14,80.15,4936.0,62.8172,62.8172,62.8094,62.8172,4936.0
2016-04-25 15:20:00,80.15,80.15,80.14,80.14,5160.0,62.8172,62.8172,62.8094,62.8094,5160.0
2016-04-25 15:25:00,80.15,80.15,80.14,80.15,6259.0,62.8172,62.8172,62.8094,62.8172,6259.0
2016-04-25 15:30:00,80.15,80.15,80.13,80.14,92403.0,62.8172,62.8172,62.8015,62.8094,92403.0
2016-04-25 15:35:00,80.14,80.14,80.13,80.14,11412.0,62.8094,62.8094,62.8015,62.8094,11412.0
2016-04-25 15:40:00,80.14,80.14,80.13,80.14,14335.0,62.8094,62.8094,62.8015,62.8094,14335.0
2016-04-25 15:45:00,80.14,80.14,80.13,80.14,33122.0,62.8094,62.8094,62.8015,62.8094,33122.0
2016-04-25 15:50:00,80.14,80.14,80.13,80.14,12637.0,62.8094,62.8094,62.8015,62.8094,12637.0
2016-04-25 15:55:00,80.14,80.14,80.12,80.12,48799.0,62.8094,62.8094,62.7937,62.7937,48799.0
2016-04-26 09:30:00,80.2,80.21,80.15,80.17,70648.0,62.8564,62.8642,62.8172,62.8329,70648.0
2016-04-26 09:35:00,80.17,80.19,80.16,80.16,9740.0,62.8329,62.8486,62.825,62.825,9740.0
2016-04-26 09:40:00,80.17,80.18,80.16,80.17,685.0,62.8329,62.8407,62.825,62.8329,685.0
2016-04-26 09:45:00,80.16,80.17,80.15,80.16,4839.0,62.825,62.8329,62.8172,62.825,4839.0
2016-04-26 09:50:00,80.16,80.16,80.13,80.14,21373.0,62.825,62.825,62.8015,62.8094,21373.0
2016-04-26 09:55:00,80.13,80.14,80.11,80.11,17701.0,62.8015,62.8094,62.7859,62.7859,17701.0
2016-04-26 10:00:00,80.11,80.13,80.1,80.11,4464.0,62.7859,62.8015,62.778,62.7859,4464.0
2016-04-26 10:05:00,80.12,80.12,80.1,80.1,18785.0,62.7937,62.7937,62.778,62.778,18785.0
2016-04-26 10:10:00,80.11,80.11,80.06,80.06,22639.0,62.7859,62.7859,62.7467,62.7467,22639.0
2016-04-26 10:15:00,80.07,80.08,80.06,80.06,6662.0,62.7545,62.7623,62.7467,62.7467,6662.0
2016-04-26 10:20:00,80.07,80.08,80.05,80.05,9202.0,62.7545,62.7623,62.7388,62.7388,9202.0
2016-04-26 10:25:00,80.06,80.06,80.0,80.02,145805.0,62.7467,62.7467,62.6997,62.7153,145805.0
2016-04-26 10:30:00,80.02,80.02,80.01,80.02,4412.0,62.7153,62.7153,62.7075,62.7153,4412.0
2016-04-26 10:35:00,80.02,80.03,80.01,80.02,31122.0,62.7153,62.7232,62.7075,62.7153,31122.0
2016-04-26 10:40:00,80.02,80.06,80.02,80.03,15378.0,62.7153,62.7467,62.7153,62.7232,15378.0
2016-04-26 10:45:00,80.03,80.04,80.02,80.03,5345.0,62.7232,62.731,62.7153,62.7232,5345.0
2016-04-26 10:50:00,80.03,80.03,80.01,80.02,28137.0,62.7232,62.7232,62.7075,62.7153,28137.0
2016-04-26 10:55:00,80.02,80.04,80.02,80.02,2609.0,62.7153,62.731,62.7153,62.7153,2609.0
2016-04-26 11:00:00,80.03,80.04,80.01,80.03,3721.0,62.7232,62.731,62.7075,62.7232,3721.0
2016-04-26 11:05:00,80.02,80.04,80.01,80.02,15868.0,62.7153,62.731,62.7075,62.7153,15868.0
2016-04-26 11:10:00,80.02,80.03,80.01,80.02,2494.0,62.7153,62.7232,62.7075,62.7153,2494.0
2016-04-26 11:15:00,80.03,80.03,80.02,80.03,3296.0,62.7232,62.7232,62.7153,62.7232,3296.0
2016-04-26 11:20:00,80.03,80.03,80.02,80.02,3084.0,62.7232,62.7232,62.7153,62.7153,3084.0
2016-04-26 11:25:00,80.03,80.03,80.02,80.03,5960.0,62.7232,62.7232,62.7153,62.7232,5960.0
2016-04-26 11:30:00,80.03,80.03,80.02,80.03,9101.0,62.7232,62.7232,62.7153,62.7232,9101.0
2016-04-26 11:35:00,80.03,80.03,80.02,80.02,3799.0,62.7232,62.7232,62.7153,62.7153,3799.0
2016-04-26 11:40:00,80.03,80.03,80.02,80.03,4458.0,62.7232,62.7232,62.7153,62.7232,4458.0
2016-04-26 11:45:00,80.02,80.03,80.02,80.03,6991.0,62.7153,62.7232,62.7153,62.7232,6991.0
2016-04-26 11:50:00,80.03,80.04,80.02,80.04,14232.0,62.7232,62.731,62.7153,62.731,14232.0
2016-04-26 11:55:00,80.03,80.04,80.02,80.03,29194.0,62.7232,62.731,62.7153,62.7232,29194.0
2016-04-26 12:00:00,80.04,80.04,80.03,80.04,2914.0,62.731,62.731,62.7232,62.731,2914.0
2016-04-26 12:05:00,80.04,80.04,80.03,80.04,3127.0,62.731,62.731,62.7232,62.731,3127.0
2016-04-26 12:10:00,80.04,80.04,80.03,80.04,4910.0,62.731,62.731,62.7232,62.731,4910.0
2016-04-26 12:15:00,80.03,80.04,80.03,80.04,2278.0,62.7232,62.731,62.7232,62.731,2278.0
2016-04-26 12:20:00,80.03,80.04,80.03,80.04,4409.0,62.7232,62.731,62.7232,62.731,4409.0
2016-04-26 12:25:00,80.04,80.04,80.03,80.04,5158.0,62.731,62.731,62.7232,62.731,5158.0
2016-04-26 12:30:00,80.03,80.04,80.03,80.04,3706.0,62.7232,62.731,62.7232,62.731,3706.0
2016-04-26 12:35:00,80.04,80.04,80.03,80.03,8498.0,62.731,62.731,62.7232,62.7232,8498.0
2016-04-26 12:40:00,80.03,80.04,80.02,80.03,14106.0,62.7232,62.731,62.7153,62.7232,14106.0
2016-04-26 12:45:00,80.03,80.03,80.02,80.02,5357.0,62.7232,62.7232,62.7153,62.7153,5357.0
2016-04-26 12:50:00,80.03,80.03,80.02,80.03,2592.0,62.7232,62.7232,62.7153,62.7232,2592.0
2016-04-26 12:55:00,80.03,80.03,80.02,80.03,1861.0,62.7232,62.7232,62.7153,62.7232,1861.0
2016-04-26 13:00:00,80.03,80.03,80.01,80.02,32817.0,62.7232,62.7232,62.7075,62.7153,32817.0
2016-04-26 13:05:00,80.02,80.02,80.01,80.01,6934.0,62.7153,62.7153,62.7075,62.7075,6934.0
2016-04-26 13:10:00,80.02,80.02,80.01,80.01,4569.0,62.7153,62.7153,62.7075,62.7075,4569.0
2016-04-26 13:15:00,80.02,80.02,80.01,80.02,1935.0,62.7153,62.7153,62.7075,62.7153,1935.0
2016-04-26 13:20:00,80.02,80.02,80.01,80.02,936.0,62.7153,62.7153,62.7075,62.7153,936.0
2016-04-26 13:25:00,80.02,80.02,80.01,80.02,2225.0,62.7153,62.7153,62.7075,62.7153,2225.0
2016-04-26 13:30:00,80.02,80.03,80.01,80.02,5765.0,62.7153,62.7232,62.7075,62.7153,5765.0
2016-04-26 13:35:00,80.02,80.03,80.02,80.03,9345.0,62.7153,62.7232,62.7153,62.7232,9345.0
2016-04-26 13:40:00,80.03,80.03,80.02,80.03,3874.0,62.7232,62.7232,62.7153,62.7232,3874.0
2016-04-26 13:45:00,80.03,80.03,80.02,80.03,3423.0,62.7232,62.7232,62.7153,62.7232,3423.0
2016-04-26 13:50:00,80.02,80.05,80.02,80.05,5193.0,62.7153,62.7388,62.7153,62.7388,5193.0
2016-04-26 13:55:00,80.04,80.05,80.02,80.04,8508.0,62.731,62.7388,62.7153,62.731,8508.0
2016-04-26 14:00:00,80.04,80.04,80.01,80.02,6043.0,62.731,62.731,62.7075,62.7153,6043.0
2016-04-26 14:05:00,80.03,80.04,80.02,80.04,7246.0,62.7232,62.731,62.7153,62.731,7246.0
2016-04-26 14:10:00,80.03,80.05,80.02,80.04,3280.0,62.7232,62.7388,62.7153,62.731,3280.0
2016-04-26 14:15:00,80.04,80.04,80.03,80.04,6235.0,62.731,62.731,62.7232,62.731,6235.0
2016-04-26 14:20:00,80.03,80.04,80.03,80.03,6298.0,62.7232,62.731,62.7232,62.7232,6298.0
2016-04-26 14:25:00,80.04,80.04,80.03,80.04,2466.0,62.731,62.731,62.7232,62.731,2466.0
2016-04-26 14:30:00,80.04,80.04,80.03,80.04,899.0,62.731,62.731,62.7232,62.731,899.0
2016-04-26 14:35:00,80.04,80.04,80.03,80.04,4425.0,62.731,62.731,62.7232,62.731,4425.0
2016-04-26 14:40:00,80.04,80.05,80.03,80.05,5016.0,62.731,62.7388,62.7232,62.7388,5016.0
2016-04-26 14:45:00,80.05,80.05,80.04,80.05,21280.0,62.7388,62.7388,62.731,62.7388,21280.0
2016-04-26 14:50:00,80.05,80.07,80.05,80.07,26325.0,62.7388,62.7545,62.7388,62.7545,26325.0
2016-04-26 14:55:00,80.06,80.06,80.04,80.05,32833.0,62.7467,62.7467,62.731,62.7388,32833.0
2016-04-26 15:00:00,80.05,80.06,80.04,80.04,2699.0,62.7388,62.7467,62.731,62.731,2699.0
2016-04-26 15:05:00,80.05,80.06,80.04,80.06,20535.0,62.7388,62.7467,62.731,62.7467,20535.0
2016-04-26 15:10:00,80.05,80.06,80.04,80.06,1551.0,62.7388,62.7467,62.731,62.7467,1551.0
2016-04-26 15:15:00,80.06,80.06,80.05,80.06,8871.0,62.7467,62.7467,62.7388,62.7467,8871.0
2016-04-26 15:20:00,80.06,80.06,80.03,80.03,12220.0,62.7467,62.7467,62.7232,62.7232,12220.0
2016-04-26 15:25:00,80.02,80.04,80.02,80.04,52083.0,62.7153,62.731,62.7153,62.731,52083.0
2016-04-26 15:30:00,80.04,80.05,80.03,80.05,40200.0,62.731,62.7388,62.7232,62.7388,40200.0
2016-04-26 15:35:00,80.05,80.05,80.03,80.03,3110.0,62.7388,62.7388,62.7232,62.7232,3110.0
2016-04-26 15:40:00,80.04,80.05,80.03,80.04,8813.0,62.731,62.7388,62.7232,62.731,8813.0
2016-04-26 15:45:00,80.05,80.05,80.04,80.05,5142.0,62.7388,62.7388,62.731,62.7388,5142.0
2016-04-26 15:50:00,80.05,80.06,80.05,80.06,51219.0,62.7388,62.7467,62.7388,62.7467,51219.0
2016-04-26 15:55:00,80.06,80.06,80.05,80.06,50966.0,62.7467,62.7467,62.7388,62.7467,50966.0
2016-04-27 09:30:00,80.09,80.1,80.06,80.08,15308.0,62.7702,62.778,62.7467,62.7623,15308.0
2016-04-27 09:35:00,80.09,80.09,80.06,80.08,3064.0,62.7702,62.7702,62.7467,62.7623,3064.0
2016-04-27 09:40:00,80.09,80.1,80.08,80.09,1605.0,62.7702,62.778,62.7623,62.7702,1605.0
2016-04-27 09:45:00,80.09,80.12,80.07,80.1,6377.0,62.7702,62.7937,62.7545,62.778,6377.0
2016-04-27 09:50:00,80.1,80.11,80.1,80.1,2615.0,62.778,62.7859,62.778,62.778,2615.0
2016-04-27 09:55:00,80.09,80.1,80.09,80.09,112.0,62.7702,62.778,62.7702,62.7702,112.0
2016-04-27 10:00:00,80.1,80.12,80.09,80.11,5698.0,62.778,62.7937,62.7702,62.7859,5698.0
2016-04-27 10:05:00,80.1,80.11,80.06,80.08,3354.0,62.778,62.7859,62.7467,62.7623,3354.0
2016-04-27 10:10:00,80.07,80.07,80.06,80.06,1982.0,62.7545,62.7545,62.7467,62.7467,1982.0
2016-04-27 10:15:00,80.07,80.1,80.06,80.09,17990.0,62.7545,62.778,62.7467,62.7702,17990.0
2016-04-27 10:20:00,80.09,80.09,80.07,80.08,4576.0,62.7702,62.7702,62.7545,62.7623,4576.0
2016-04-27 10:25:00,80.07,80.08,80.07,80.08,1718.0,62.7545,62.7623,62.7545,62.7623,1718.0
2016-04-27 10:30:00,80.08,80.08,80.07,80.08,3694.0,62.7623,62.7623,62.7545,62.7623,3694.0
2016-04-27 10:35:00,80.08,80.1,80.07,80.08,10133.0,62.7623,62.778,62.7545,62.7623,10133.0
2016-04-27 10:40:00,80.08,80.08,80.07,80.08,4364.0,62.7623,62.7623,62.7545,62.7623,4364.0
2016-04-27 10:45:00,80.07,80.08,80.07,80.08,6458.0,62.7545,62.7623,62.7545,62.7623,6458.0
2016-04-27 10:50:00,80.07,80.08,80.07,80.07,8565.0,62.7545,62.7623,62.7545,62.7545,8565.0
2016-04-27 10:55:00,80.07,80.09,80.06,80.08,15931.0,62.7545,62.7702,62.7467,62.7623,15931.0
2016-04-27 11:00:00,80.09,80.1,80.07,80.07,3940.0,62.7702,62.778,62.7545,62.7545,3940.0
2016-04-27 11:05:00,80.08,80.08,80.06,80.06,11208.0,62.7623,62.7623,62.7467,62.7467,11208.0
2016-04-27 11:10:00,80.07,80.07,80.06,80.06,600.0,62.7545,62.7545,62.7467,62.7467,600.0
2016-04-27 11:15:00,80.07,80.07,80.06,80.07,5073.0,62.7545,62.7545,62.7467,62.7545,5073.0
2016-04-27 11:20:00,80.07,80.07,80.06,80.07,2056.0,62.7545,62.7545,62.7467,62.7545,2056.0
2016-04-27 11:25:00,80.07,80.07,80.06,80.07,7662.0,62.7545,62.7545,62.7467,62.7545,7662.0
2016-04-27 11:30:00,80.07,80.07,80.06,80.06,4408.0,62.7545,62.7545,62.7467,62.7467,4408.0
2016-04-27 11:35:00,80.07,80.07,80.06,80.06,2009.0,62.7545,62.7545,62.7467,62.7467,2009.0
2016-04-27 11:40:00,80.06,80.07,80.06,80.07,9599.0,62.7467,62.7545,62.7467,62.7545,9599.0
2016-04-27 11:45:00,80.06,80.07,80.06,80.06,6587.0,62.7467,62.7545,62.7467,62.7467,6587.0
2016-04-27 11:50:00,80.07,80.07,80.06,80.06,4273.0,62.7545,62.7545,62.7467,62.7467,4273.0
2016-04-27 11:55:00,80.06,80.07,80.06,80.06,6828.0,62.7467,62.7545,62.7467,62.7467,6828.0
2016-04-27 12:00:00,80.07,80.07,80.06,80.07,1377.0,62.7545,62.7545,62.7467,62.7545,1377.0
2016-04-27 12:05:00,80.07,80.07,80.06,80.06,802.0,62.7545,62.7545,62.7467,62.7467,802.0
2016-04-27 12:10:00,80.06,80.09,80.06,80.06,37200.0,62.7467,62.7702,62.7467,62.7467,37200.0
2016-04-27 12:15:00,80.07,80.07,80.06,80.07,7495.0,62.7545,62.7545,62.7467,62.7545,7495.0
2016-04-27 12:20:00,80.07,80.08,80.06,80.07,21070.0,62.7545,62.7623,62.7467,62.7545,21070.0
2016-04-27 12:25:00,80.08,80.08,80.07,80.08,8274.0,62.7623,62.7623,62.7545,62.7623,8274.0
2016-04-27 12:30:00,80.08,80.08,80.07,80.08,6044.0,62.7623,62.7623,62.7545,62.7623,6044.0
2016-04-27 12:35:00,80.08,80.08,80.07,80.08,8567.0,62.7623,62.7623,62.7545,62.7623,8567.0
2016-04-27 12:40:00,80.08,80.1,80.07,80.09,15934.0,62.7623,62.778,62.7545,62.7702,15934.0
2016-04-27 12:45:00,80.09,80.11,80.06,80.07,31445.0,62.7702,62.7859,62.7467,62.7545,31445.0
2016-04-27 12:50:00,80.07,80.08,80.07,80.08,1403.0,62.7545,62.7623,62.7545,62.7623,1403.0
2016-04-27 12:55:00,80.08,80.08,80.07,80.08,450.0,62.7623,62.7623,62.7545,62.7623,450.0
2016-04-27 13:00:00,80.08,80.08,80.07,80.08,1125.0,62.7623,62.7623,62.7545,62.7623,1125.0
2016-04-27 13:05:00,80.07,80.08,80.07,80.08,5216.0,62.7545,62.7623,62.7545,62.7623,5216.0
2016-04-27 13:10:00,80.07,80.08,80.07,80.07,4507.0,62.7545,62.7623,62.7545,62.7545,4507.0
2016-04-27 13:15:00,80.08,80.08,80.07,80.08,24551.0,62.7623,62.7623,62.7545,62.7623,24551.0
2016-04-27 13:20:00,80.08,80.08,80.07,80.08,17515.0,62.7623,62.7623,62.7545,62.7623,17515.0
2016-04-27 13:25:00,80.08,80.08,80.07,80.08,6598.0,62.7623,62.7623,62.7545,62.7623,6598.0
2016-04-27 13:30:00,80.08,80.09,80.07,80.08,16480.0,62.7623,62.7702,62.7545,62.7623,16480.0
2016-04-27 13:35:00,80.08,80.08,80.07,80.07,7705.0,62.7623,62.7623,62.7545,62.7545,7705.0
2016-04-27 13:40:00,80.08,80.09,80.07,80.08,9243.0,62.7623,62.7702,62.7545,62.7623,9243.0
2016-04-27 13:45:00,80.09,80.09,80.08,80.09,1762.0,62.7702,62.7702,62.7623,62.7702,1762.0
2016-04-27 13:50:00,80.09,80.11,80.09,80.1,9808.0,62.7702,62.7859,62.7702,62.778,9808.0
2016-04-27 13:55:00,80.1,80.12,80.09,80.12,8909.0,62.778,62.7937,62.7702,62.7937,8909.0
2016-04-27 14:00:00,80.12,80.12,80.07,80.07,21364.0,62.7937,62.7937,62.7545,62.7545,21364.0
2016-04-27 14:05:00,80.09,80.14,80.08,80.1,19682.0,62.7702,62.8094,62.7623,62.778,19682.0
2016-04-27 14:10:00,80.1,80.12,80.09,80.1,10677.0,62.778,62.7937,62.7702,62.778,10677.0
2016-04-27 14:15:00,80.09,80.1,80.06,80.08,8814.0,62.7702,62.778,62.7467,62.7623,8814.0
2016-04-27 14:20:00,80.07,80.08,80.07,80.07,4663.0,62.7545,62.7623,62.7545,62.7545,4663.0
2016-04-27 14:25:00,80.08,80.08,80.07,80.08,12155.0,62.7623,62.7623,62.7545,62.7623,12155.0
2016-04-27 14:30:00,80.08,80.1,80.07,80.08,59828.0,62.7623,62.778,62.7545,62.7623,59828.0
2016-04-27 14:35:00,80.07,80.09,80.07,80.08,21309.0,62.7545,62.7702,62.7545,62.7623,21309.0
2016-04-27 14:40:00,80.08,80.11,80.08,80.11,8983.0,62.7623,62.7859,62.7623,62.7859,8983.0
2016-04-27 14:45:00,80.11,80.11,80.1,80.11,2415.0,62.7859,62.7859,62.778,62.7859,2415.0
2016-04-27 14:50:00,80.11,80.11,80.1,80.1,5543.0,62.7859,62.7859,62.778,62.778,5543.0
2016-04-27 14:55:00,80.11,80.11,80.1,80.1,3474.0,62.7859,62.7859,62.778,62.778,3474.0
2016-04-27 15:00:00,80.1,80.12,80.1,80.11,5821.0,62.778,62.7937,62.778,62.7859,5821.0
2016-04-27 15:05:00,80.11,80.11,80.1,80.1,7357.0,62.7859,62.7859,62.778,62.778,7357.0
2016-04-27 15:10:00,80.11,80.11,80.1,80.11,1054.0,62.7859,62.7859,62.778,62.7859,1054.0
2016-04-27 15:15:00,80.1,80.11,80.1,80.11,11525.0,62.778,62.7859,62.778,62.7859,11525.0
2016-04-27 15:20:00,80.11,80.12,80.1,80.12,7694.0,62.7859,62.7937,62.778,62.7937,7694.0
2016-04-27 15:25:00,80.12,80.12,80.1,80.1,5101.0,62.7937,62.7937,62.778,62.778,5101.0
2016-04-27 15:30:00,80.11,80.12,80.1,80.11,10752.0,62.7859,62.7937,62.778,62.7859,10752.0
2016-04-27 15:35:00,80.11,80.11,80.1,80.1,7165.0,62.7859,62.7859,62.778,62.778,7165.0
2016-04-27 15:40:00,80.1,80.11,80.08,80.09,15942.0,62.778,62.7859,62.7623,62.7702,15942.0
2016-04-27 15:45:00,80.09,80.09,80.07,80.08,32121.0,62.7702,62.7702,62.7545,62.7623,32121.0
2016-04-27 15:50:00,80.08,80.09,80.08,80.08,13207.0,62.7623,62.7702,62.7623,62.7623,13207.0
2016-04-27 15:55:00,80.08,80.1,80.07,80.09,22476.0,62.7623,62.778,62.7545,62.7702,22476.0
2016-04-28 09:30:00,80.05,80.11,80.05,80.11,14858.0,62.7388,62.7859,62.7388,62.7859,14858.0
2016-04-28 09:35:00,80.11,80.11,80.1,80.11,4410.0,62.7859,62.7859,62.778,62.7859,4410.0
2016-04-28 09:40:00,80.11,80.11,80.09,80.1,6152.0,62.7859,62.7859,62.7702,62.778,6152.0
2016-04-28 09:45:00,80.1,80.1,80.07,80.08,1046.0,62.778,62.778,62.7545,62.7623,1046.0
2016-04-28 09:50:00,80.09,80.09,80.06,80.09,691.0,62.7702,62.7702,62.7467,62.7702,691.0
2016-04-28 09:55:00,80.08,80.09,80.08,80.08,1604.0,62.7623,62.7702,62.7623,62.7623,1604.0
2016-04-28 10:00:00,80.08,80.1,80.08,80.09,3096.0,62.7623,62.778,62.7623,62.7702,3096.0
2016-04-28 10:05:00,80.08,80.09,80.08,80.09,1183.0,62.7623,62.7702,62.7623,62.7702,1183.0
2016-04-28 10:10:00,80.09,80.09,80.08,80.08,6037.0,62.7702,62.7702,62.7623,62.7623,6037.0
2016-04-28 10:15:00,80.09,80.1,80.08,80.09,14090.0,62.7702,62.778,62.7623,62.7702,14090.0
2016-04-28 10:20:00,80.1,80.1,80.09,80.09,2197.0,62.778,62.778,62.7702,62.7702,2197.0
2016-04-28 10:25:00,80.1,80.15,80.1,80.15,5916.0,62.778,62.8172,62.778,62.8172,5916.0
2016-04-28 10:30:00,80.14,80.14,80.1,80.1,2188.0,62.8094,62.8094,62.778,62.778,2188.0
2016-04-28 10:35:00,80.1,80.11,80.09,80.11,4429.0,62.778,62.7859,62.7702,62.7859,4429.0
2016-04-28 10:40:00,80.11,80.11,80.1,80.11,5421.0,62.7859,62.7859,62.778,62.7859,5421.0
2016-04-28 10:45:00,80.11,80.11,80.1,80.11,738.0,62.7859,62.7859,62.778,62.7859,738.0
2016-04-28 10:50:00,80.11,80.11,80.1,80.1,3920.0,62.7859,62.7859,62.778,62.778,3920.0
2016-04-28 10:55:00,80.11,80.13,80.09,80.11,50448.0,62.7859,62.8015,62.7702,62.7859,50448.0
2016-04-28 11:00:00,80.08,80.12,80.08,80.11,3344.0,62.7623,62.7937,62.7623,62.7859,3344.0
2016-04-28 11:05:00,80.11,80.12,80.09,80.11,2541.0,62.7859,62.7937,62.7702,62.7859,2541.0
2016-04-28 11:10:00,80.11,80.11,80.09,80.1,19863.0,62.7859,62.7859,62.7702,62.778,19863.0
2016-04-28 11:15:00,80.1,80.11,80.09,80.11,24082.0,62.778,62.7859,62.7702,62.7859,24082.0
2016-04-28 11:20:00,80.09,80.1,80.09,80.1,4935.0,62.7702,62.778,62.7702,62.778,4935.0
2016-04-28 11:25:00,80.1,80.1,80.07,80.08,23525.0,62.778,62.778,62.7545,62.7623,23525.0
2016-04-28 11:30:00,80.09,80.09,80.08,80.09,904.0,62.7702,62.7702,62.7623,62.7702,904.0
2016-04-28 11:35:00,80.09,80.1,80.08,80.08,3135.0,62.7702,62.778,62.7623,62.7623,3135.0
2016-04-28 11:40:00,80.09,80.09,80.08,80.08,1082.0,62.7702,62.7702,62.7623,62.7623,1082.0
2016-04-28 11:45:00,80.09,80.09,80.08,80.08,3058.0,62.7702,62.7702,62.7623,62.7623,3058.0
2016-04-28 11:50:00,80.09,80.1,80.08,80.09,826.0,62.7702,62.778,62.7623,62.7702,826.0
2016-04-28 11:55:00,80.09,80.1,80.08,80.09,4774.0,62.7702,62.778,62.7623,62.7702,4774.0
2016-04-28 12:00:00,80.08,80.09,80.07,80.07,17957.0,62.7623,62.7702,62.7545,62.7545,17957.0
2016-04-28 12:05:00,80.09,80.09,80.07,80.09,1201.0,62.7702,62.7702,62.7545,62.7702,1201.0
2016-04-28 12:10:00,80.09,80.1,80.07,80.09,6503.0,62.7702,62.778,62.7545,62.7702,6503.0
2016-04-28 12:15:00,80.09,80.09,80.08,80.09,3593.0,62.7702,62.7702,62.7623,62.7702,3593.0
2016-04-28 12:20:00,80.08,80.1,80.08,80.09,5994.0,62.7623,62.778,62.7623,62.7702,5994.0
2016-04-28 12:25:00,80.09,80.1,80.08,80.09,5013.0,62.7702,62.778,62.7623,62.7702,5013.0
2016-04-28 12:30:00,80.09,80.1,80.08,80.09,2469.0,62.7702,62.778,62.7623,62.7702,2469.0
2016-04-28 12:35:00,80.09,80.1,80.08,80.09,2038.0,62.7702,62.778,62.7623,62.7702,2038.0
2016-04-28 12:40:00,80.09,80.1,80.08,80.09,2308.0,62.7702,62.778,62.7623,62.7702,2308.0
2016-04-28 12:45:00,80.1,80.1,80.09,80.09,8359.0,62.778,62.778,62.7702,62.7702,8359.0
2016-04-28 12:50:00,80.1,80.1,80.09,80.09,1204.0,62.778,62.778,62.7702,62.7702,1204.0
2016-04-28 12:55:00,80.09,80.1,80.08,80.09,12704.0,62.7702,62.778,62.7623,62.7702,12704.0
2016-04-28 13:00:00,80.09,80.15,80.09,80.14,8299.0,62.7702,62.8172,62.7702,62.8094,8299.0
2016-04-28 13:05:00,80.14,80.15,80.13,80.14,3612.0,62.8094,62.8172,62.8015,62.8094,3612.0
2016-04-28 13:10:00,80.14,80.15,80.14,80.15,1070.0,62.8094,62.8172,62.8094,62.8172,1070.0
2016-04-28 13:15:00,80.14,80.15,80.13,80.14,11614.0,62.8094,62.8172,62.8015,62.8094,11614.0
2016-04-28 13:20:00,80.15,80.15,80.13,80.14,8577.0,62.8172,62.8172,62.8015,62.8094,8577.0
2016-04-28 13:25:00,80.14,80.15,80.13,80.14,11672.0,62.8094,62.8172,62.8015,62.8094,11672.0
2016-04-28 13:30:00,80.14,80.16,80.14,80.15,8969.0,62.8094,62.825,62.8094,62.8172,8969.0
2016-04-28 13:35:00,80.15,80.15,80.14,80.15,3262.0,62.8172,62.8172,62.8094,62.8172,3262.0
2016-04-28 13:40:00,80.15,80.15,80.14,80.14,1182.0,62.8172,62.8172,62.8094,62.8094,1182.0
2016-04-28 13:45:00,80.15,80.15,80.14,80.14,3372.0,62.8172,62.8172,62.8094,62.8094,3372.0
2016-04-28 13:50:00,80.15,80.15,80.12,80.14,286279.0,62.8172,62.8172,62.7937,62.8094,286279.0
2016-04-28 13:55:00,80.14,80.14,80.1,80.12,33989.0,62.8094,62.8094,62.778,62.7937,33989.0
2016-04-28 14:00:00,80.12,80.14,80.12,80.13,10492.0,62.7937,62.8094,62.7937,62.8015,10492.0
2016-04-28 14:05:00,80.14,80.14,80.13,80.14,6905.0,62.8094,62.8094,62.8015,62.8094,6905.0
2016-04-28 14:10:00,80.14,80.14,80.07,80.14,557262.0,62.8094,62.8094,62.7545,62.8094,557262.0
2016-04-28 14:15:00,80.14,80.14,80.13,80.14,5532.0,62.8094,62.8094,62.8015,62.8094,5532.0
2016-04-28 14:20:00,80.13,80.14,80.12,80.13,7188.0,62.8015,62.8094,62.7937,62.8015,7188.0
2016-04-28 14:25:00,80.13,80.14,80.12,80.13,10026.0,62.8015,62.8094,62.7937,62.8015,10026.0
2016-04-28 14:30:00,80.13,80.14,80.12,80.14,5204.0,62.8015,62.8094,62.7937,62.8094,5204.0
2016-04-28 14:35:00,80.14,80.14,80.13,80.14,14618.0,62.8094,62.8094,62.8015,62.8094,14618.0
2016-04-28 14:40:00,80.14,80.14,80.13,80.14,12230.0,62.8094,62.8094,62.8015,62.8094,12230.0
2016-04-28 14:45:00,80.14,80.14,80.13,80.14,31096.0,62.8094,62.8094,62.8015,62.8094,31096.0
2016-04-28 14:50:00,80.14,80.14,80.13,80.14,7846.0,62.8094,62.8094,62.8015,62.8094,7846.0
2016-04-28 14:55:00,80.14,80.14,80.13,80.14,15819.0,62.8094,62.8094,62.8015,62.8094,15819.0
2016-04-28 15:00:00,80.14,80.14,80.13,80.14,3928.0,62.8094,62.8094,62.8015,62.8094,3928.0
2016-04-28 15:05:00,80.14,80.14,80.13,80.14,4583.0,62.8094,62.8094,62.8015,62.8094,4583.0
2016-04-28 15:10:00,80.14,80.15,80.13,80.15,32138.0,62.8094,62.8172,62.8015,62.8172,32138.0
2016-04-28 15:15:00,80.15,80.15,80.14,80.14,20597.0,62.8172,62.8172,62.8094,62.8094,20597.0
2016-04-28 15:20:00,80.15,80.15,80.14,80.15,12967.0,62.8172,62.8172,62.8094,62.8172,12967.0
2016-04-28 15:25:00,80.15,80.15,80.14,80.15,14833.0,62.8172,62.8172,62.8094,62.8172,14833.0
2016-04-28 15:30:00,80.15,80.15,80.13,80.15,24118.0,62.8172,62.8172,62.8015,62.8172,24118.0
2016-04-28 15:35:00,80.14,80.15,80.13,80.15,29513.0,62.8094,62.8172,62.8015,62.8172,29513.0
2016-04-28 15:40:00,80.15,80.15,80.14,80.15,20776.0,62.8172,62.8172,62.8094,62.8172,20776.0
2016-04-28 15:45:00,80.15,80.15,80.14,80.15,23816.0,62.8172,62.8172,62.8094,62.8172,23816.0
2016-04-28 15:50:00,80.15,80.32,80.12,80.14,88652.0,62.8172,62.9504,62.7937,62.8094,88652.0
2016-04-28 15:55:00,80.15,80.15,80.12,80.13,64535.0,62.8172,62.8172,62.7937,62.8015,64535.0
2016-04-29 09:30:00,80.12,80.16,80.12,80.16,9860.0,62.7937,62.825,62.7937,62.825,9860.0
2016-04-29 09:35:00,80.12,80.17,80.12,80.15,3035.0,62.7937,62.8329,62.7937,62.8172,3035.0
2016-04-29 09:40:00,80.12,80.16,80.12,80.16,919.0,62.7937,62.825,62.7937,62.825,919.0
2016-04-29 09:45:00,80.15,80.15,80.12,80.14,4371.0,62.8172,62.8172,62.7937,62.8094,4371.0
2016-04-29 09:50:00,80.15,80.18,80.14,80.17,11207.0,62.8172,62.8407,62.8094,62.8329,11207.0
2016-04-29 09:55:00,80.17,80.18,80.16,80.17,3076.0,62.8329,62.8407,62.825,62.8329,3076.0
2016-04-29 10:00:00,80.17,80.21,80.17,80.2,6060.0,62.8329,62.8642,62.8329,62.8564,6060.0
2016-04-29 10:05:00,80.21,80.21,80.18,80.19,5159.0,62.8642,62.8642,62.8407,62.8486,5159.0
2016-04-29 10:10:00,80.19,80.19,80.18,80.19,5313.0,62.8486,62.8486,62.8407,62.8486,5313.0
2016-04-29 10:15:00,80.19,80.19,80.18,80.19,2679.0,62.8486,62.8486,62.8407,62.8486,2679.0
2016-04-29 10:20:00,80.18,80.19,80.18,80.19,6262.0,62.8407,62.8486,62.8407,62.8486,6262.0
2016-04-29 10:25:00,80.19,80.19,80.16,80.16,2467.0,62.8486,62.8486,62.825,62.825,2467.0
2016-04-29 10:30:00,80.17,80.18,80.16,80.18,6313.0,62.8329,62.8407,62.825,62.8407,6313.0
2016-04-29 10:35:00,80.17,80.19,80.17,80.17,7269.0,62.8329,62.8486,62.8329,62.8329,7269.0
2016-04-29 10:40:00,80.18,80.19,80.17,80.18,5113.0,62.8407,62.8486,62.8329,62.8407,5113.0
2016-04-29 10:45:00,80.19,80.19,80.17,80.18,3963.0,62.8486,62.8486,62.8329,62.8407,3963.0
2016-04-29 10:50:00,80.18,80.19,80.17,80.19,3557.0,62.8407,62.8486,62.8329,62.8486,3557.0
2016-04-29 10:55:00,80.19,80.19,80.18,80.19,7183.0,62.8486,62.8486,62.8407,62.8486,7183.0
2016-04-29 11:00:00,80.18,80.19,80.16,80.16,45788.0,62.8407,62.8486,62.825,62.825,45788.0
2016-04-29 11:05:00,80.16,80.16,80.15,80.15,13814.0,62.825,62.825,62.8172,62.8172,13814.0
2016-04-29 11:10:00,80.14,80.15,80.13,80.15,6774.0,62.8094,62.8172,62.8015,62.8172,6774.0
2016-04-29 11:15:00,80.13,80.15,80.13,80.15,16057.0,62.8015,62.8172,62.8015,62.8172,16057.0
2016-04-29 11:20:00,80.13,80.17,80.13,80.15,25416.0,62.8015,62.8329,62.8015,62.8172,25416.0
2016-04-29 11:25:00,80.15,80.16,80.12,80.12,32460.0,62.8172,62.825,62.7937,62.7937,32460.0
2016-04-29 11:30:00,80.13,80.14,80.12,80.13,12249.0,62.8015,62.8094,62.7937,62.8015,12249.0
2016-04-29 11:35:00,80.12,80.14,80.12,80.12,2051.0,62.7937,62.8094,62.7937,62.7937,2051.0
2016-04-29 11:40:00,80.12,80.14,80.12,80.13,1929.0,62.7937,62.8094,62.7937,62.8015,1929.0
2016-04-29 11:45:00,80.12,80.14,80.12,80.14,4419.0,62.7937,62.8094,62.7937,62.8094,4419.0
2016-04-29 11:50:00,80.14,80.16,80.13,80.16,4658.0,62.8094,62.825,62.8015,62.825,4658.0
2016-04-29 11:55:00,80.15,80.18,80.14,80.18,9495.0,62.8172,62.8407,62.8094,62.8407,9495.0
2016-04-29 12:00:00,80.18,80.18,80.15,80.17,3981.0,62.8407,62.8407,62.8172,62.8329,3981.0
2016-04-29 12:05:00,80.15,80.17,80.15,80.16,2337.0,62.8172,62.8329,62.8172,62.825,2337.0
2016-04-29 12:10:00,80.15,80.18,80.15,80.15,1347.0,62.8172,62.8407,62.8172,62.8172,1347.0
2016-04-29 12:15:00,80.15,80.18,80.15,80.18,4253.0,62.8172,62.8407,62.8172,62.8407,4253.0
2016-04-29 12:20:00,80.17,80.18,80.15,80.17,1235.0,62.8329,62.8407,62.8172,62.8329,1235.0
2016-04-29 12:25:00,80.15,80.18,80.15,80.17,8975.0,62.8172,62.8407,62.8172,62.8329,8975.0
2016-04-29 12:30:00,80.15,80.18,80.15,80.17,2093.0,62.8172,62.8407,62.8172,62.8329,2093.0
2016-04-29 12:35:00,80.15,80.18,80.15,80.16,5953.0,62.8172,62.8407,62.8172,62.825,5953.0
2016-04-29 12:40:00,80.16,80.17,80.15,80.16,2299.0,62.825,62.8329,62.8172,62.825,2299.0
2016-04-29 12:45:00,80.17,80.17,80.13,80.14,4144.0,62.8329,62.8329,62.8015,62.8094,4144.0
2016-04-29 12:50:00,80.16,80.16,80.14,80.16,2973.0,62.825,62.825,62.8094,62.825,2973.0
2016-04-29 12:55:00,80.15,80.18,80.15,80.16,5939.0,62.8172,62.8407,62.8172,62.825,5939.0
2016-04-29 13:00:00,80.16,80.18,80.16,80.16,1402.0,62.825,62.8407,62.825,62.825,1402.0
2016-04-29 13:05:00,80.16,80.18,80.16,80.17,2135.0,62.825,62.8407,62.825,62.8329,2135.0
2016-04-29 13:10:00,80.18,80.19,80.16,80.19,23444.0,62.8407,62.8486,62.825,62.8486,23444.0
2016-04-29 13:15:00,80.18,80.19,80.18,80.18,3414.0,62.8407,62.8486,62.8407,62.8407,3414.0
2016-04-29 13:20:00,80.17,80.19,80.17,80.17,3975.0,62.8329,62.8486,62.8329,62.8329,3975.0
2016-04-29 13:25:00,80.17,80.19,80.17,80.18,8071.0,62.8329,62.8486,62.8329,62.8407,8071.0
2016-04-29 13:30:00,80.18,80.19,80.18,80.18,2923.0,62.8407,62.8486,62.8407,62.8407,2923.0
2016-04-29 13:35:00,80.18,80.19,80.18,80.19,2812.0,62.8407,62.8486,62.8407,62.8486,2812.0
2016-04-29 13:40:00,80.19,80.19,80.18,80.18,7730.0,62.8486,62.8486,62.8407,62.8407,7730.0
2016-04-29 13:45:00,80.19,80.19,80.17,80.17,5066.0,62.8486,62.8486,62.8329,62.8329,5066.0
2016-04-29 13:50:00,80.17,80.19,80.17,80.18,4123.0,62.8329,62.8486,62.8329,62.8407,4123.0
2016-04-29 13:55:00,80.17,80.19,80.17,80.17,5741.0,62.8329,62.8486,62.8329,62.8329,5741.0
2016-04-29 14:00:00,80.17,80.19,80.17,80.18,3485.0,62.8329,62.8486,62.8329,62.8407,3485.0
2016-04-29 14:05:00,80.17,80.19,80.16,80.16,8491.0,62.8329,62.8486,62.825,62.825,8491.0
2016-04-29 14:10:00,80.17,80.17,80.15,80.17,7829.0,62.8329,62.8329,62.8172,62.8329,7829.0
2016-04-29 14:15:00,80.17,80.18,80.16,80.17,6555.0,62.8329,62.8407,62.825,62.8329,6555.0
2016-04-29 14:20:00,80.17,80.18,80.16,80.16,8048.0,62.8329,62.8407,62.825,62.825,8048.0
2016-04-29 14:25:00,80.16,80.18,80.16,80.17,3787.0,62.825,62.8407,62.825,62.8329,3787.0
2016-04-29 14:30:00,80.17,80.18,80.17,80.18,5737.0,62.8329,62.8407,62.8329,62.8407,5737.0
2016-04-29 14:35:00,80.17,80.18,80.17,80.18,3462.0,62.8329,62.8407,62.8329,62.8407,3462.0
2016-04-29 14:40:00,80.17,80.18,80.17,80.17,4071.0,62.8329,62.8407,62.8329,62.8329,4071.0
2016-04-29 14:45:00,80.18,80.18,80.17,80.17,4543.0,62.8407,62.8407,62.8329,62.8329,4543.0
2016-04-29 14:50:00,80.17,80.18,80.17,80.18,2499.0,62.8329,62.8407,62.8329,62.8407,2499.0
2016-04-29 14:55:00,80.17,80.18,80.17,80.18,2758.0,62.8329,62.8407,62.8329,62.8407,2758.0
2016-04-29 15:00:00,80.18,80.18,80.17,80.18,1038.0,62.8407,62.8407,62.8329,62.8407,1038.0
2016-04-29 15:05:00,80.18,80.18,80.17,80.18,1221.0,62.8407,62.8407,62.8329,62.8407,1221.0
2016-04-29 15:10:00,80.18,80.18,80.16,80.17,14297.0,62.8407,62.8407,62.825,62.8329,14297.0
2016-04-29 15:15:00,80.16,80.17,80.15,80.15,15048.0,62.825,62.8329,62.8172,62.8172,15048.0
2016-04-29 15:20:00,80.16,80.17,80.15,80.15,5430.0,62.825,62.8329,62.8172,62.8172,5430.0
2016-04-29 15:25:00,80.15,80.17,80.15,80.17,5877.0,62.8172,62.8329,62.8172,62.8329,5877.0
2016-04-29 15:30:00,80.15,80.17,80.15,80.17,2136.0,62.8172,62.8329,62.8172,62.8329,2136.0
2016-04-29 15:35:00,80.17,80.17,80.14,80.16,10617.0,62.8329,62.8329,62.8094,62.825,10617.0
2016-04-29 15:40:00,80.16,80.18,80.15,80.16,14082.0,62.825,62.8407,62.8172,62.825,14082.0
2016-04-29 15:45:00,80.17,80.18,80.16,80.18,3916.0,62.8329,62.8407,62.825,62.8407,3916.0
2016-04-29 15:50:00,80.18,80.19,80.17,80.18,19378.0,62.8407,62.8486,62.8329,62.8407,19378.0
2016-04-29 15:55:00,80.18,80.19,80.17,80.18,12730.0,62.8407,62.8486,62.8329,62.8407,12730.0
2016-05-02 09:30:00,80.19,80.19,80.08,80.09,46931.0,62.9561,62.9561,62.8698,62.8776,46931.0
2016-05-02 09:35:00,80.13,80.13,80.08,80.13,1367.0,62.909,62.909,62.8698,62.909,1367.0
2016-05-02 09:40:00,80.1,80.11,80.08,80.08,3210.0,62.8855,62.8933,62.8698,62.8698,3210.0
2016-05-02 09:45:00,80.1,80.11,80.07,80.11,14106.0,62.8855,62.8933,62.8619,62.8933,14106.0
2016-05-02 09:50:00,80.09,80.11,80.08,80.1,3288.0,62.8776,62.8933,62.8698,62.8855,3288.0
2016-05-02 09:55:00,80.1,80.1,80.09,80.1,2206.0,62.8855,62.8855,62.8776,62.8855,2206.0
2016-05-02 10:00:00,80.1,80.1,80.08,80.1,4198.0,62.8855,62.8855,62.8698,62.8855,4198.0
2016-05-02 10:05:00,80.09,80.09,80.07,80.07,4965.0,62.8776,62.8776,62.8619,62.8619,4965.0
2016-05-02 10:10:00,80.08,80.09,80.07,80.07,7068.0,62.8698,62.8776,62.8619,62.8619,7068.0
2016-05-02 10:15:00,80.06,80.08,80.06,80.06,4885.0,62.8541,62.8698,62.8541,62.8541,4885.0
2016-05-02 10:20:00,80.06,80.07,80.02,80.03,52081.0,62.8541,62.8619,62.8227,62.8305,52081.0
2016-05-02 10:25:00,80.03,80.05,80.03,80.05,7089.0,62.8305,62.8462,62.8305,62.8462,7089.0
2016-05-02 10:30:00,80.05,80.06,80.04,80.06,9493.0,62.8462,62.8541,62.8384,62.8541,9493.0
2016-05-02 10:35:00,80.08,80.08,80.06,80.06,4685.0,62.8698,62.8698,62.8541,62.8541,4685.0
2016-05-02 10:40:00,80.07,80.08,80.05,80.06,2182.0,62.8619,62.8698,62.8462,62.8541,2182.0
2016-05-02 10:45:00,80.06,80.07,80.05,80.05,6663.0,62.8541,62.8619,62.8462,62.8462,6663.0
2016-05-02 10:50:00,80.06,80.06,80.04,80.06,9024.0,62.8541,62.8541,62.8384,62.8541,9024.0
2016-05-02 10:55:00,80.06,80.06,80.04,80.05,3175.0,62.8541,62.8541,62.8384,62.8462,3175.0
2016-05-02 11:00:00,80.06,80.06,80.04,80.05,5853.0,62.8541,62.8541,62.8384,62.8462,5853.0
2016-05-02 11:05:00,80.05,80.05,80.04,80.05,4104.0,62.8462,62.8462,62.8384,62.8462,4104.0
2016-05-02 11:10:00,80.04,80.05,80.03,80.04,2175.0,62.8384,62.8462,62.8305,62.8384,2175.0
2016-05-02 11:15:00,80.05,80.06,80.0,80.01,48337.0,62.8462,62.8541,62.807,62.8148,48337.0
2016-05-02 11:20:00,80.01,80.01,80.0,80.0,3685.0,62.8148,62.8148,62.807,62.807,3685.0
2016-05-02 11:25:00,80.0,80.01,80.0,80.0,1442.0,62.807,62.8148,62.807,62.807,1442.0
2016-05-02 11:30:00,80.01,80.01,80.0,80.01,4571.0,62.8148,62.8148,62.807,62.8148,4571.0
2016-05-02 11:35:00,80.01,80.03,80.0,80.03,11101.0,62.8148,62.8305,62.807,62.8305,11101.0
2016-05-02 11:40:00,80.03,80.03,80.02,80.02,2868.0,62.8305,62.8305,62.8227,62.8227,2868.0
2016-05-02 11:45:00,80.02,80.03,80.02,80.03,2433.0,62.8227,62.8305,62.8227,62.8305,2433.0
2016-05-02 11:50:00,80.02,80.03,80.02,80.02,530.0,62.8227,62.8305,62.8227,62.8227,530.0
2016-05-02 11:55:00,80.02,80.03,80.02,80.02,6220.0,62.8227,62.8305,62.8227,62.8227,6220.0
2016-05-02 12:00:00,80.03,80.04,80.03,80.04,4518.0,62.8305,62.8384,62.8305,62.8384,4518.0
2016-05-02 12:05:00,80.03,80.04,80.02,80.03,10037.0,62.8305,62.8384,62.8227,62.8305,10037.0
2016-05-02 12:10:00,80.02,80.03,80.02,80.03,3531.0,62.8227,62.8305,62.8227,62.8305,3531.0
2016-05-02 12:15:00,80.02,80.03,80.02,80.03,1925.0,62.8227,62.8305,62.8227,62.8305,1925.0
2016-05-02 12:20:00,80.04,80.05,80.03,80.05,16080.0,62.8384,62.8462,62.8305,62.8462,16080.0
2016-05-02 12:25:00,80.03,80.05,80.03,80.04,25728.0,62.8305,62.8462,62.8305,62.8384,25728.0
2016-05-02 12:30:00,80.04,80.04,80.03,80.03,606.0,62.8384,62.8384,62.8305,62.8305,606.0
2016-05-02 12:35:00,80.04,80.04,80.03,80.04,2884.0,62.8384,62.8384,62.8305,62.8384,2884.0
2016-05-02 12:40:00,80.03,80.04,80.03,80.04,1546.0,62.8305,62.8384,62.8305,62.8384,1546.0
2016-05-02 12:45:00,80.04,80.04,80.03,80.04,5181.0,62.8384,62.8384,62.8305,62.8384,5181.0
2016-05-02 12:50:00,80.04,80.04,80.03,80.03,5783.0,62.8384,62.8384,62.8305,62.8305,5783.0
2016-05-02 12:55:00,80.03,80.04,80.03,80.04,3199.0,62.8305,62.8384,62.8305,62.8384,3199.0
2016-05-02 13:00:00,80.03,80.05,80.03,80.04,13996.0,62.8305,62.8462,62.8305,62.8384,13996.0
2016-05-02 13:05:00,80.05,80.05,80.04,80.05,1716.0,62.8462,62.8462,62.8384,62.8462,1716.0
2016-05-02 13:10:00,80.05,80.06,80.04,80.05,11855.0,62.8462,62.8541,62.8384,62.8462,11855.0
2016-05-02 13:15:00,80.05,80.05,80.04,80.04,565.0,62.8462,62.8462,62.8384,62.8384,565.0
2016-05-02 13:20:00,80.05,80.05,80.03,80.05,6900.0,62.8462,62.8462,62.8305,62.8462,6900.0
2016-05-02 13:25:00,80.03,80.05,80.03,80.04,4688.0,62.8305,62.8462,62.8305,62.8384,4688.0
2016-05-02 13:30:00,80.03,80.05,80.03,80.04,2871.0,62.8305,62.8462,62.8305,62.8384,2871.0
2016-05-02 13:35:00,80.03,80.05,80.03,80.04,1312.0,62.8305,62.8462,62.8305,62.8384,1312.0
2016-05-02 13:40:00,80.05,80.05,80.04,80.05,1503.0,62.8462,62.8462,62.8384,62.8462,1503.0
2016-05-02 13:45:00,80.04,80.05,80.04,80.04,8644.0,62.8384,62.8462,62.8384,62.8384,8644.0
2016-05-02 13:50:00,80.05,80.05,80.03,80.03,3523.0,62.8462,62.8462,62.8305,62.8305,3523.0
2016-05-02 13:55:00,80.03,80.04,80.03,80.03,1447.0,62.8305,62.8384,62.8305,62.8305,1447.0
2016-05-02 14:00:00,80.04,80.04,80.03,80.03,3770.0,62.8384,62.8384,62.8305,62.8305,3770.0
2016-05-02 14:05:00,80.03,80.04,80.02,80.03,17501.0,62.8305,62.8384,62.8227,62.8305,17501.0
2016-05-02 14:10:00,80.03,80.03,80.02,80.02,3521.0,62.8305,62.8305,62.8227,62.8227,3521.0
2016-05-02 14:15:00,80.02,80.03,80.02,80.02,4507.0,62.8227,62.8305,62.8227,62.8227,4507.0
2016-05-02 14:20:00,80.02,80.03,80.02,80.03,2897.0,62.8227,62.8305,62.8227,62.8305,2897.0
2016-05-02 14:25:00,80.03,80.05,80.02,80.04,35681.0,62.8305,62.8462,62.8227,62.8384,35681.0
2016-05-02 14:30:00,80.04,80.04,80.03,80.04,2587.0,62.8384,62.8384,62.8305,62.8384,2587.0
2016-05-02 14:35:00,80.04,80.06,80.03,80.06,36014.0,62.8384,62.8541,62.8305,62.8541,36014.0
2016-05-02 14:40:00,80.06,80.06,80.05,80.06,5576.0,62.8541,62.8541,62.8462,62.8541,5576.0
2016-05-02 14:45:00,80.05,80.06,80.05,80.06,12047.0,62.8462,62.8541,62.8462,62.8541,12047.0
2016-05-02 14:50:00,80.06,80.06,80.05,80.06,5491.0,62.8541,62.8541,62.8462,62.8541,5491.0
2016-05-02 14:55:00,80.06,80.07,80.05,80.06,8944.0,62.8541,62.8619,62.8462,62.8541,8944.0
2016-05-02 15:00:00,80.06,80.07,80.06,80.06,12364.0,62.8541,62.8619,62.8541,62.8541,12364.0
2016-05-02 15:05:00,80.07,80.07,80.06,80.07,2009.0,62.8619,62.8619,62.8541,62.8619,2009.0
2016-05-02 15:10:00,80.06,80.07,80.06,80.06,8422.0,62.8541,62.8619,62.8541,62.8541,8422.0
2016-05-02 15:15:00,80.06,80.07,80.06,80.07,11064.0,62.8541,62.8619,62.8541,62.8619,11064.0
2016-05-02 15:20:00,80.06,80.07,80.06,80.06,5690.0,62.8541,62.8619,62.8541,62.8541,5690.0
2016-05-02 15:25:00,80.06,80.07,80.06,80.07,5444.0,62.8541,62.8619,62.8541,62.8619,5444.0
2016-05-02 15:30:00,80.06,80.08,80.06,80.06,8015.0,62.8541,62.8698,62.8541,62.8541,8015.0
2016-05-02 15:35:00,80.07,80.08,80.06,80.07,3428.0,62.8619,62.8698,62.8541,62.8619,3428.0
2016-05-02 15:40:00,80.07,80.07,80.06,80.06,6181.0,62.8619,62.8619,62.8541,62.8541,6181.0
2016-05-02 15:45:00,80.07,80.07,80.06,80.06,4775.0,62.8619,62.8619,62.8541,62.8541,4775.0
2016-05-02 15:50:00,80.06,80.07,79.99,80.05,36965.0,62.8541,62.8619,62.7991,62.8462,36965.0
2016-05-02 15:55:00,80.05,80.07,80.05,80.06,32932.0,62.8462,62.8619,62.8462,62.8541,32932.0
2016-05-03 09:30:00,80.13,80.18,80.1,80.11,15665.0,62.909,62.9483,62.8855,62.8933,15665.0
2016-05-03 09:35:00,80.12,80.13,80.11,80.12,22240.0,62.9012,62.909,62.8933,62.9012,22240.0
2016-05-03 09:40:00,80.16,80.17,80.15,80.17,10000.0,62.9326,62.9404,62.9247,62.9404,10000.0
2016-05-03 09:45:00,80.13,80.19,80.13,80.19,9586.0,62.909,62.9561,62.909,62.9561,9586.0
2016-05-03 09:50:00,80.19,80.2,80.18,80.19,5509.0,62.9561,62.964,62.9483,62.9561,5509.0
2016-05-03 09:55:00,80.19,80.2,80.18,80.2,3596.0,62.9561,62.964,62.9483,62.964,3596.0
2016-05-03 10:00:00,80.2,80.2,80.17,80.18,2711.0,62.964,62.964,62.9404,62.9483,2711.0
2016-05-03 10:05:00,80.18,80.2,80.17,80.18,7397.0,62.9483,62.964,62.9404,62.9483,7397.0
2016-05-03 10:10:00,80.2,80.2,80.18,80.2,985.0,62.964,62.964,62.9483,62.964,985.0
2016-05-03 10:15:00,80.18,80.19,80.18,80.18,1837.0,62.9483,62.9561,62.9483,62.9483,1837.0
2016-05-03 10:20:00,80.18,80.2,80.17,80.19,4735.0,62.9483,62.964,62.9404,62.9561,4735.0
2016-05-03 10:25:00,80.18,80.19,80.18,80.18,2735.0,62.9483,62.9561,62.9483,62.9483,2735.0
2016-05-03 10:30:00,80.19,80.19,80.18,80.18,5957.0,62.9561,62.9561,62.9483,62.9483,5957.0
2016-05-03 10:35:00,80.19,80.19,80.18,80.19,4490.0,62.9561,62.9561,62.9483,62.9561,4490.0
2016-05-03 10:40:00,80.19,80.2,80.18,80.19,26556.0,62.9561,62.964,62.9483,62.9561,26556.0
2016-05-03 10:45:00,80.18,80.19,80.18,80.18,3332.0,62.9483,62.9561,62.9483,62.9483,3332.0
2016-05-03 10:50:00,80.19,80.19,80.17,80.19,7972.0,62.9561,62.9561,62.9404,62.9561,7972.0
2016-05-03 10:55:00,80.19,80.2,80.18,80.2,33731.0,62.9561,62.964,62.9483,62.964,33731.0
2016-05-03 11:00:00,80.19,80.2,80.18,80.2,8251.0,62.9561,62.964,62.9483,62.964,8251.0
2016-05-03 11:05:00,80.19,80.2,80.17,80.17,6491.0,62.9561,62.964,62.9404,62.9404,6491.0
2016-05-03 11:10:00,80.17,80.18,80.17,80.17,2416.0,62.9404,62.9483,62.9404,62.9404,2416.0
2016-05-03 11:15:00,80.17,80.18,80.17,80.17,4735.0,62.9404,62.9483,62.9404,62.9404,4735.0
2016-05-03 11:20:00,80.17,80.18,80.17,80.18,2839.0,62.9404,62.9483,62.9404,62.9483,2839.0
2016-05-03 11:25:00,80.18,80.18,80.17,80.18,3746.0,62.9483,62.9483,62.9404,62.9483,3746.0
2016-05-03 11:30:00,80.17,80.18,80.17,80.18,2043.0,62.9404,62.9483,62.9404,62.9483,2043.0
2016-05-03 11:35:00,80.18,80.19,80.15,80.19,13913.0,62.9483,62.9561,62.9247,62.9561,13913.0
2016-05-03 11:40:00,80.18,80.19,80.16,80.18,4728.0,62.9483,62.9561,62.9326,62.9483,4728.0
2016-05-03 11:45:00,80.18,80.19,80.16,80.16,3518.0,62.9483,62.9561,62.9326,62.9326,3518.0
2016-05-03 11:50:00,80.17,80.18,80.16,80.17,2923.0,62.9404,62.9483,62.9326,62.9404,2923.0
2016-05-03 11:55:00,80.17,80.18,80.16,80.17,2333.0,62.9404,62.9483,62.9326,62.9404,2333.0
2016-05-03 12:00:00,80.17,80.17,80.16,80.17,4321.0,62.9404,62.9404,62.9326,62.9404,4321.0
2016-05-03 12:05:00,80.17,80.17,80.16,80.17,987.0,62.9404,62.9404,62.9326,62.9404,987.0
2016-05-03 12:10:00,80.17,80.17,80.16,80.17,1870.0,62.9404,62.9404,62.9326,62.9404,1870.0
2016-05-03 12:15:00,80.17,80.17,80.16,80.17,2189.0,62.9404,62.9404,62.9326,62.9404,2189.0
2016-05-03 12:20:00,80.16,80.19,80.16,80.17,21168.0,62.9326,62.9561,62.9326,62.9404,21168.0
2016-05-03 12:25:00,80.17,80.19,80.17,80.19,6350.0,62.9404,62.9561,62.9404,62.9561,6350.0
2016-05-03 12:30:00,80.17,80.19,80.17,80.18,3384.0,62.9404,62.9561,62.9404,62.9483,3384.0
2016-05-03 12:35:00,80.18,80.19,80.17,80.17,3514.0,62.9483,62.9561,62.9404,62.9404,3514.0
2016-05-03 12:40:00,80.17,80.19,80.17,80.17,5565.0,62.9404,62.9561,62.9404,62.9404,5565.0
2016-05-03 12:45:00,80.18,80.18,80.16,80.17,5962.0,62.9483,62.9483,62.9326,62.9404,5962.0
2016-05-03 12:50:00,80.18,80.18,80.16,80.17,8820.0,62.9483,62.9483,62.9326,62.9404,8820.0
2016-05-03 12:55:00,80.18,80.19,80.16,80.18,5670.0,62.9483,62.9561,62.9326,62.9483,5670.0
2016-05-03 13:00:00,80.18,80.18,80.16,80.17,866.0,62.9483,62.9483,62.9326,62.9404,866.0
2016-05-03 13:05:00,80.17,80.18,80.16,80.16,2080.0,62.9404,62.9483,62.9326,62.9326,2080.0
2016-05-03 13:10:00,80.17,80.17,80.16,80.17,760.0,62.9404,62.9404,62.9326,62.9404,760.0
2016-05-03 13:15:00,80.17,80.17,80.16,80.17,20554.0,62.9404,62.9404,62.9326,62.9404,20554.0
2016-05-03 13:20:00,80.16,80.2,80.16,80.18,76910.0,62.9326,62.964,62.9326,62.9483,76910.0
2016-05-03 13:25:00,80.18,80.18,80.17,80.17,3702.0,62.9483,62.9483,62.9404,62.9404,3702.0
2016-05-03 13:30:00,80.17,80.18,80.16,80.17,6097.0,62.9404,62.9483,62.9326,62.9404,6097.0
2016-05-03 13:35:00,80.16,80.17,80.16,80.17,3361.0,62.9326,62.9404,62.9326,62.9404,3361.0
2016-05-03 13:40:00,80.17,80.17,80.16,80.17,2883.0,62.9404,62.9404,62.9326,62.9404,2883.0
2016-05-03 13:45:00,80.17,80.17,80.16,80.17,6163.0,62.9404,62.9404,62.9326,62.9404,6163.0
2016-05-03 13:50:00,80.17,80.17,80.16,80.16,3519.0,62.9404,62.9404,62.9326,62.9326,3519.0
2016-05-03 13:55:00,80.17,80.17,80.16,80.17,4491.0,62.9404,62.9404,62.9326,62.9404,4491.0
2016-05-03 14:00:00,80.17,80.17,80.16,80.16,2752.0,62.9404,62.9404,62.9326,62.9326,2752.0
2016-05-03 14:05:00,80.17,80.19,80.16,80.17,14564.0,62.9404,62.9561,62.9326,62.9404,14564.0
2016-05-03 14:10:00,80.17,80.19,80.16,80.18,10032.0,62.9404,62.9561,62.9326,62.9483,10032.0
2016-05-03 14:15:00,80.17,80.18,80.16,80.18,4952.0,62.9404,62.9483,62.9326,62.9483,4952.0
2016-05-03 14:20:00,80.17,80.18,80.16,80.17,22439.0,62.9404,62.9483,62.9326,62.9404,22439.0
2016-05-03 14:25:00,80.17,80.18,80.16,80.17,7461.0,62.9404,62.9483,62.9326,62.9404,7461.0
2016-05-03 14:30:00,80.17,80.18,80.16,80.16,5423.0,62.9404,62.9483,62.9326,62.9326,5423.0
2016-05-03 14:35:00,80.17,80.18,80.17,80.17,18123.0,62.9404,62.9483,62.9404,62.9404,18123.0
2016-05-03 14:40:00,80.18,80.2,80.17,80.19,50029.0,62.9483,62.964,62.9404,62.9561,50029.0
2016-05-03 14:45:00,80.18,80.19,80.18,80.19,5188.0,62.9483,62.9561,62.9483,62.9561,5188.0
2016-05-03 14:50:00,80.18,80.2,80.16,80.19,47214.0,62.9483,62.964,62.9326,62.9561,47214.0
2016-05-03 14:55:00,80.19,80.19,80.17,80.17,4636.0,62.9561,62.9561,62.9404,62.9404,4636.0
2016-05-03 15:00:00,80.18,80.19,80.17,80.17,7013.0,62.9483,62.9561,62.9404,62.9404,7013.0
2016-05-03 15:05:00,80.17,80.18,80.17,80.18,7954.0,62.9404,62.9483,62.9404,62.9483,7954.0
2016-05-03 15:10:00,80.17,80.18,80.17,80.17,4366.0,62.9404,62.9483,62.9404,62.9404,4366.0
2016-05-03 15:15:00,80.17,80.18,80.17,80.18,2912.0,62.9404,62.9483,62.9404,62.9483,2912.0
2016-05-03 15:20:00,80.17,80.18,80.16,80.16,12638.0,62.9404,62.9483,62.9326,62.9326,12638.0
2016-05-03 15:25:00,80.16,80.16,80.13,80.13,17587.0,62.9326,62.9326,62.909,62.909,17587.0
2016-05-03 15:30:00,80.14,80.15,80.13,80.15,21507.0,62.9169,62.9247,62.909,62.9247,21507.0
2016-05-03 15:35:00,80.15,80.15,80.12,80.12,15703.0,62.9247,62.9247,62.9012,62.9012,15703.0
2016-05-03 15:40:00,80.14,80.15,80.12,80.13,13241.0,62.9169,62.9247,62.9012,62.909,13241.0
2016-05-03 15:45:00,80.13,80.15,80.13,80.13,11364.0,62.909,62.9247,62.909,62.909,11364.0
2016-05-03 15:50:00,80.14,80.15,80.13,80.13,15037.0,62.9169,62.9247,62.909,62.909,15037.0
2016-05-03 15:55:00,80.13,80.14,80.1,80.14,31657.0,62.909,62.9169,62.8855,62.9169,31657.0
2016-05-04 09:30:00,80.17,80.17,80.13,80.17,11117.0,62.9404,62.9404,62.909,62.9404,11117.0
2016-05-04 09:35:00,80.18,80.18,80.16,80.16,785.0,62.9483,62.9483,62.9326,62.9326,785.0
2016-05-04 09:40:00,80.17,80.18,80.14,80.18,11672.0,62.9404,62.9483,62.9169,62.9483,11672.0
2016-05-04 09:45:00,80.17,80.18,80.17,80.18,2758.0,62.9404,62.9483,62.9404,62.9483,2758.0
2016-05-04 09:50:00,80.18,80.18,80.17,80.18,1352.0,62.9483,62.9483,62.9404,62.9483,1352.0
2016-05-04 09:55:00,80.19,80.19,80.17,80.19,18376.0,62.9561,62.9561,62.9404,62.9561,18376.0
2016-05-04 10:00:00,80.19,80.19,80.1,80.12,27905.0,62.9561,62.9561,62.8855,62.9012,27905.0
2016-05-04 10:05:00,80.13,80.15,80.12,80.14,3313.0,62.909,62.9247,62.9012,62.9169,3313.0
2016-05-04 10:10:00,80.13,80.14,80.12,80.13,1622.0,62.909,62.9169,62.9012,62.909,1622.0
2016-05-04 10:15:00,80.12,80.14,80.12,80.14,3097.0,62.9012,62.9169,62.9012,62.9169,3097.0
2016-05-04 10:20:00,80.13,80.14,80.13,80.14,4839.0,62.909,62.9169,62.909,62.9169,4839.0
2016-05-04 10:25:00,80.13,80.16,80.13,80.16,2541.0,62.909,62.9326,62.909,62.9326,2541.0
2016-05-04 10:30:00,80.15,80.16,80.11,80.13,10268.0,62.9247,62.9326,62.8933,62.909,10268.0
2016-05-04 10:35:00,80.14,80.14,80.13,80.13,250.0,62.9169,62.9169,62.909,62.909,250.0
2016-05-04 10:40:00,80.13,80.14,80.11,80.13,16599.0,62.909,62.9169,62.8933,62.909,16599.0
2016-05-04 10:45:00,80.14,80.14,80.13,80.14,524.0,62.9169,62.9169,62.909,62.9169,524.0
2016-05-04 10:50:00,80.13,80.13,80.11,80.12,570.0,62.909,62.909,62.8933,62.9012,570.0
2016-05-04 10:55:00,80.11,80.13,80.11,80.12,5054.0,62.8933,62.909,62.8933,62.9012,5054.0
2016-05-04 11:00:00,80.13,80.15,80.11,80.15,5023.0,62.909,62.9247,62.8933,62.9247,5023.0
2016-05-04 11:05:00,80.17,80.18,80.15,80.17,6092.0,62.9404,62.9483,62.9247,62.9404,6092.0
2016-05-04 11:10:00,80.18,80.19,80.15,80.18,11630.0,62.9483,62.9561,62.9247,62.9483,11630.0
2016-05-04 11:15:00,80.18,80.19,80.17,80.18,3712.0,62.9483,62.9561,62.9404,62.9483,3712.0
2016-05-04 11:20:00,80.18,80.19,80.17,80.18,7462.0,62.9483,62.9561,62.9404,62.9483,7462.0
2016-05-04 11:25:00,80.17,80.17,80.14,80.17,3419.0,62.9404,62.9404,62.9169,62.9404,3419.0
2016-05-04 11:30:00,80.16,80.18,80.16,80.17,4409.0,62.9326,62.9483,62.9326,62.9404,4409.0
2016-05-04 11:35:00,80.16,80.18,80.16,80.16,4949.0,62.9326,62.9483,62.9326,62.9326,4949.0
2016-05-04 11:40:00,80.17,80.17,80.15,80.17,2713.0,62.9404,62.9404,62.9247,62.9404,2713.0
2016-05-04 11:45:00,80.16,80.17,80.15,80.17,1177.0,62.9326,62.9404,62.9247,62.9404,1177.0
2016-05-04 11:50:00,80.16,80.18,80.16,80.18,12277.0,62.9326,62.9483,62.9326,62.9483,12277.0
2016-05-04 11:55:00,80.17,80.18,80.16,80.17,6917.0,62.9404,62.9483,62.9326,62.9404,6917.0
2016-05-04 12:00:00,80.17,80.17,80.16,80.16,696.0,62.9404,62.9404,62.9326,62.9326,696.0
2016-05-04 12:05:00,80.16,80.17,80.16,80.17,410.0,62.9326,62.9404,62.9326,62.9404,410.0
2016-05-04 12:10:00,80.17,80.18,80.16,80.17,5442.0,62.9404,62.9483,62.9326,62.9404,5442.0
2016-05-04 12:15:00,80.17,80.17,80.16,80.17,2134.0,62.9404,62.9404,62.9326,62.9404,2134.0
2016-05-04 12:20:00,80.16,80.17,80.16,80.16,6637.0,62.9326,62.9404,62.9326,62.9326,6637.0
2016-05-04 12:25:00,80.16,80.17,80.15,80.16,5823.0,62.9326,62.9404,62.9247,62.9326,5823.0
2016-05-04 12:30:00,80.15,80.17,80.15,80.17,2314.0,62.9247,62.9404,62.9247,62.9404,2314.0
2016-05-04 12:35:00,80.16,80.17,80.15,80.15,324.0,62.9326,62.9404,62.9247,62.9247,324.0
2016-05-04 12:40:00,80.16,80.16,80.15,80.16,531.0,62.9326,62.9326,62.9247,62.9326,531.0
2016-05-04 12:45:00,80.17,80.17,80.15,80.16,11636.0,62.9404,62.9404,62.9247,62.9326,11636.0
2016-05-04 12:50:00,80.17,80.17,80.16,80.17,3506.0,62.9404,62.9404,62.9326,62.9404,3506.0
2016-05-04 12:55:00,80.17,80.19,80.16,80.18,7538.0,62.9404,62.9561,62.9326,62.9483,7538.0
2016-05-04 13:00:00,80.18,80.19,80.17,80.19,4924.0,62.9483,62.9561,62.9404,62.9561,4924.0
2016-05-04 13:05:00,80.18,80.19,80.17,80.18,1951.0,62.9483,62.9561,62.9404,62.9483,1951.0
2016-05-04 13:10:00,80.18,80.18,80.14,80.16,24167.0,62.9483,62.9483,62.9169,62.9326,24167.0
2016-05-04 13:15:00,80.17,80.17,80.16,80.17,1489.0,62.9404,62.9404,62.9326,62.9404,1489.0
2016-05-04 13:20:00,80.16,80.17,80.15,80.16,1880.0,62.9326,62.9404,62.9247,62.9326,1880.0
2016-05-04 13:25:00,80.16,80.17,80.16,80.17,1200.0,62.9326,62.9404,62.9326,62.9404,1200.0
2016-05-04 13:30:00,80.17,80.17,80.16,80.16,1052.0,62.9404,62.9404,62.9326,62.9326,1052.0
2016-05-04 13:35:00,80.17,80.18,80.16,80.18,3093.0,62.9404,62.9483,62.9326,62.9483,3093.0
2016-05-04 13:40:00,80.17,80.18,80.16,80.16,5147.0,62.9404,62.9483,62.9326,62.9326,5147.0
2016-05-04 13:45:00,80.17,80.18,80.16,80.16,689.0,62.9404,62.9483,62.9326,62.9326,689.0
2016-05-04 13:50:00,80.17,80.18,80.16,80.17,6659.0,62.9404,62.9483,62.9326,62.9404,6659.0
2016-05-04 13:55:00,80.18,80.18,80.16,80.16,3304.0,62.9483,62.9483,62.9326,62.9326,3304.0
2016-05-04 14:00:00,80.17,80.17,80.16,80.16,2189.0,62.9404,62.9404,62.9326,62.9326,2189.0
2016-05-04 14:05:00,80.17,80.18,80.17,80.18,6496.0,62.9404,62.9483,62.9404,62.9483,6496.0
2016-05-04 14:10:00,80.17,80.19,80.17,80.18,10971.0,62.9404,62.9561,62.9404,62.9483,10971.0
2016-05-04 14:15:00,80.19,80.19,80.17,80.18,2311.0,62.9561,62.9561,62.9404,62.9483,2311.0
2016-05-04 14:20:00,80.18,80.18,80.17,80.17,3295.0,62.9483,62.9483,62.9404,62.9404,3295.0
2016-05-04 14:25:00,80.18,80.18,80.15,80.17,22482.0,62.9483,62.9483,62.9247,62.9404,22482.0
2016-05-04 14:30:00,80.18,80.18,80.17,80.18,1728.0,62.9483,62.9483,62.9404,62.9483,1728.0
2016-05-04 14:35:00,80.18,80.19,80.17,80.18,14268.0,62.9483,62.9561,62.9404,62.9483,14268.0
2016-05-04 14:40:00,80.18,80.19,80.17,80.19,11134.0,62.9483,62.9561,62.9404,62.9561,11134.0
2016-05-04 14:45:00,80.19,80.19,80.17,80.17,3669.0,62.9561,62.9561,62.9404,62.9404,3669.0
2016-05-04 14:50:00,80.18,80.19,80.17,80.18,4390.0,62.9483,62.9561,62.9404,62.9483,4390.0
2016-05-04 14:55:00,80.18,80.18,80.17,80.18,7735.0,62.9483,62.9483,62.9404,62.9483,7735.0
2016-05-04 15:00:00,80.18,80.19,80.17,80.19,9602.0,62.9483,62.9561,62.9404,62.9561,9602.0
2016-05-04 15:05:00,80.19,80.19,80.17,80.19,2032.0,62.9561,62.9561,62.9404,62.9561,2032.0
2016-05-04 15:10:00,80.18,80.19,80.17,80.19,6935.0,62.9483,62.9561,62.9404,62.9561,6935.0
2016-05-04 15:15:00,80.19,80.19,80.17,80.19,3469.0,62.9561,62.9561,62.9404,62.9561,3469.0
2016-05-04 15:20:00,80.19,80.19,80.17,80.18,3580.0,62.9561,62.9561,62.9404,62.9483,3580.0
2016-05-04 15:25:00,80.18,80.18,80.16,80.17,14115.0,62.9483,62.9483,62.9326,62.9404,14115.0
2016-05-04 15:30:00,80.15,80.18,80.14,80.16,19992.0,62.9247,62.9483,62.9169,62.9326,19992.0
2016-05-04 15:35:00,80.16,80.18,80.13,80.14,15412.0,62.9326,62.9483,62.909,62.9169,15412.0
2016-05-04 15:40:00,80.13,80.15,80.13,80.14,15092.0,62.909,62.9247,62.909,62.9169,15092.0
2016-05-04 15:45:00,80.14,80.15,80.11,80.12,26593.0,62.9169,62.9247,62.8933,62.9012,26593.0
2016-05-04 15:50:00,80.12,80.14,80.11,80.12,44914.0,62.9012,62.9169,62.8933,62.9012,44914.0
2016-05-04 15:55:00,80.12,80.13,80.1,80.12,112809.0,62.9012,62.909,62.8855,62.9012,112809.0
2016-05-05 09:30:00,80.13,80.15,80.12,80.14,14061.0,62.909,62.9247,62.9012,62.9169,14061.0
2016-05-05 09:35:00,80.14,80.14,80.13,80.13,17769.0,62.9169,62.9169,62.909,62.909,17769.0
2016-05-05 09:40:00,80.13,80.14,80.12,80.13,2719.0,62.909,62.9169,62.9012,62.909,2719.0
2016-05-05 09:45:00,80.12,80.14,80.12,80.13,11001.0,62.9012,62.9169,62.9012,62.909,11001.0
2016-05-05 09:50:00,80.12,80.14,80.12,80.13,5015.0,62.9012,62.9169,62.9012,62.909,5015.0
2016-05-05 09:55:00,80.13,80.14,80.12,80.14,1256.0,62.909,62.9169,62.9012,62.9169,1256.0
2016-05-05 10:00:00,80.14,80.14,80.12,80.13,2114.0,62.9169,62.9169,62.9012,62.909,2114.0
2016-05-05 10:05:00,80.13,80.13,80.12,80.13,3111.0,62.909,62.909,62.9012,62.909,3111.0
2016-05-05 10:10:00,80.13,80.13,80.12,80.13,4610.0,62.909,62.909,62.9012,62.909,4610.0
2016-05-05 10:15:00,80.13,80.13,80.12,80.13,2351.0,62.909,62.909,62.9012,62.909,2351.0
2016-05-05 10:20:00,80.13,80.13,80.12,80.13,2896.0,62.909,62.909,62.9012,62.909,2896.0
2016-05-05 10:25:00,80.14,80.15,80.13,80.14,5184.0,62.9169,62.9247,62.909,62.9169,5184.0
2016-05-05 10:30:00,80.14,80.14,80.13,80.14,1670.0,62.9169,62.9169,62.909,62.9169,1670.0
2016-05-05 10:35:00,80.14,80.15,80.13,80.15,10195.0,62.9169,62.9247,62.909,62.9247,10195.0
2016-05-05 10:40:00,80.14,80.15,80.14,80.15,11101.0,62.9169,62.9247,62.9169,62.9247,11101.0
2016-05-05 10:45:00,80.15,80.15,80.12,80.13,7085.0,62.9247,62.9247,62.9012,62.909,7085.0
2016-05-05 10:50:00,80.13,80.14,80.13,80.14,4416.0,62.909,62.9169,62.909,62.9169,4416.0
2016-05-05 10:55:00,80.14,80.14,80.13,80.14,4541.0,62.9169,62.9169,62.909,62.9169,4541.0
2016-05-05 11:00:00,80.13,80.14,80.12,80.13,1696.0,62.909,62.9169,62.9012,62.909,1696.0
2016-05-05 11:05:00,80.14,80.15,80.13,80.14,5278.0,62.9169,62.9247,62.909,62.9169,5278.0
2016-05-05 11:10:00,80.14,80.15,80.13,80.15,4586.0,62.9169,62.9247,62.909,62.9247,4586.0
2016-05-05 11:15:00,80.14,80.15,80.13,80.15,1660.0,62.9169,62.9247,62.909,62.9247,1660.0
2016-05-05 11:20:00,80.14,80.15,80.14,80.15,1356.0,62.9169,62.9247,62.9169,62.9247,1356.0
2016-05-05 11:25:00,80.15,80.15,80.14,80.14,2110.0,62.9247,62.9247,62.9169,62.9169,2110.0
2016-05-05 11:30:00,80.14,80.15,80.14,80.15,7101.0,62.9169,62.9247,62.9169,62.9247,7101.0
2016-05-05 11:35:00,80.14,80.16,80.14,80.16,11283.0,62.9169,62.9326,62.9169,62.9326,11283.0
2016-05-05 11:40:00,80.15,80.16,80.14,80.16,636.0,62.9247,62.9326,62.9169,62.9326,636.0
2016-05-05 11:45:00,80.16,80.16,80.14,80.16,2965.0,62.9326,62.9326,62.9169,62.9326,2965.0
2016-05-05 11:50:00,80.16,80.16,80.15,80.15,6467.0,62.9326,62.9326,62.9247,62.9247,6467.0
2016-05-05 11:55:00,80.16,80.16,80.15,80.16,2602.0,62.9326,62.9326,62.9247,62.9326,2602.0
2016-05-05 12:00:00,80.16,80.16,80.15,80.15,4987.0,62.9326,62.9326,62.9247,62.9247,4987.0
2016-05-05 12:05:00,80.16,80.16,80.15,80.16,3349.0,62.9326,62.9326,62.9247,62.9326,3349.0
2016-05-05 12:10:00,80.16,80.18,80.15,80.17,1741.0,62.9326,62.9483,62.9247,62.9404,1741.0
2016-05-05 12:15:00,80.17,80.17,80.16,80.17,1830.0,62.9404,62.9404,62.9326,62.9404,1830.0
2016-05-05 12:20:00,80.16,80.17,80.16,80.17,2241.0,62.9326,62.9404,62.9326,62.9404,2241.0
2016-05-05 12:25:00,80.17,80.18,80.16,80.18,6833.0,62.9404,62.9483,62.9326,62.9483,6833.0
2016-05-05 12:30:00,80.18,80.18,80.17,80.18,3055.0,62.9483,62.9483,62.9404,62.9483,3055.0
2016-05-05 12:35:00,80.18,80.18,80.17,80.17,1930.0,62.9483,62.9483,62.9404,62.9404,1930.0
2016-05-05 12:40:00,80.18,80.18,80.17,80.17,420.0,62.9483,62.9483,62.9404,62.9404,420.0
2016-05-05 12:45:00,80.18,80.18,80.16,80.17,2790.0,62.9483,62.9483,62.9326,62.9404,2790.0
2016-05-05 12:50:00,80.17,80.18,80.17,80.17,3463.0,62.9404,62.9483,62.9404,62.9404,3463.0
2016-05-05 12:55:00,80.17,80.18,80.17,80.18,2558.0,62.9404,62.9483,62.9404,62.9483,2558.0
2016-05-05 13:00:00,80.18,80.18,80.17,80.18,2735.0,62.9483,62.9483,62.9404,62.9483,2735.0
2016-05-05 13:05:00,80.17,80.18,80.17,80.18,1020.0,62.9404,62.9483,62.9404,62.9483,1020.0
2016-05-05 13:10:00,80.18,80.19,80.17,80.19,11567.0,62.9483,62.9561,62.9404,62.9561,11567.0
2016-05-05 13:15:00,80.19,80.2,80.18,80.2,1755.0,62.9561,62.964,62.9483,62.964,1755.0
2016-05-05 13:20:00,80.2,80.2,80.19,80.2,2049.0,62.964,62.964,62.9561,62.964,2049.0
2016-05-05 13:25:00,80.19,80.2,80.19,80.19,2211.0,62.9561,62.964,62.9561,62.9561,2211.0
2016-05-05 13:30:00,80.19,80.23,80.19,80.23,14012.0,62.9561,62.9875,62.9561,62.9875,14012.0
2016-05-05 13:35:00,80.23,80.24,80.21,80.21,20779.0,62.9875,62.9954,62.9718,62.9718,20779.0
2016-05-05 13:40:00,80.22,80.23,80.2,80.21,6162.0,62.9797,62.9875,62.964,62.9718,6162.0
2016-05-05 13:45:00,80.22,80.22,80.19,80.21,10576.0,62.9797,62.9797,62.9561,62.9718,10576.0
2016-05-05 13:50:00,80.22,80.22,80.2,80.21,3364.0,62.9797,62.9797,62.964,62.9718,3364.0
2016-05-05 13:55:00,80.2,80.21,80.18,80.21,3495.0,62.964,62.9718,62.9483,62.9718,3495.0
2016-05-05 14:00:00,80.2,80.22,80.18,80.21,8627.0,62.964,62.9797,62.9483,62.9718,8627.0
2016-05-05 14:05:00,80.22,80.23,80.21,80.21,3584.0,62.9797,62.9875,62.9718,62.9718,3584.0
2016-05-05 14:10:00,80.23,80.23,80.21,80.23,2582.0,62.9875,62.9875,62.9718,62.9875,2582.0
2016-05-05 14:15:00,80.23,80.23,80.22,80.22,4345.0,62.9875,62.9875,62.9797,62.9797,4345.0
2016-05-05 14:20:00,80.22,80.24,80.22,80.24,7470.0,62.9797,62.9954,62.9797,62.9954,7470.0
2016-05-05 14:25:00,80.23,80.24,80.22,80.23,10755.0,62.9875,62.9954,62.9797,62.9875,10755.0
2016-05-05 14:30:00,80.24,80.26,80.23,80.24,18140.0,62.9954,63.0111,62.9875,62.9954,18140.0
2016-05-05 14:35:00,80.24,80.24,80.23,80.23,4046.0,62.9954,62.9954,62.9875,62.9875,4046.0
2016-05-05 14:40:00,80.24,80.24,80.23,80.24,2328.0,62.9954,62.9954,62.9875,62.9954,2328.0
2016-05-05 14:45:00,80.24,80.24,80.23,80.24,1097.0,62.9954,62.9954,62.9875,62.9954,1097.0
2016-05-05 14:50:00,80.23,80.24,80.23,80.24,3916.0,62.9875,62.9954,62.9875,62.9954,3916.0
2016-05-05 14:55:00,80.24,80.24,80.23,80.23,2795.0,62.9954,62.9954,62.9875,62.9875,2795.0
2016-05-05 15:00:00,80.24,80.25,80.23,80.24,2555.0,62.9954,63.0032,62.9875,62.9954,2555.0
2016-05-05 15:05:00,80.24,80.25,80.23,80.24,3712.0,62.9954,63.0032,62.9875,62.9954,3712.0
2016-05-05 15:10:00,80.24,80.25,80.23,80.25,4201.0,62.9954,63.0032,62.9875,63.0032,4201.0
2016-05-05 15:15:00,80.25,80.26,80.24,80.25,7312.0,63.0032,63.0111,62.9954,63.0032,7312.0
2016-05-05 15:20:00,80.25,80.26,80.24,80.24,7488.0,63.0032,63.0111,62.9954,62.9954,7488.0
2016-05-05 15:25:00,80.23,80.24,80.21,80.23,4380.0,62.9875,62.9954,62.9718,62.9875,4380.0
2016-05-05 15:30:00,80.23,80.27,80.21,80.26,57250.0,62.9875,63.0189,62.9718,63.0111,57250.0
2016-05-05 15:35:00,80.26,80.26,80.2,80.2,7486.0,63.0111,63.0111,62.964,62.964,7486.0
2016-05-05 15:40:00,80.2,80.23,80.19,80.2,21091.0,62.964,62.9875,62.9561,62.964,21091.0
2016-05-05 15:45:00,80.2,80.24,80.19,80.21,20150.0,62.964,62.9954,62.9561,62.9718,20150.0
2016-05-05 15:50:00,80.2,80.21,80.18,80.2,35010.0,62.964,62.9718,62.9483,62.964,35010.0
2016-05-05 15:55:00,80.2,80.23,80.15,80.16,138332.0,62.964,62.9875,62.9247,62.9326,138332.0
2016-05-06 09:30:00,80.24,80.24,80.21,80.23,15860.0,62.9954,62.9954,62.9718,62.9875,15860.0
2016-05-06 09:35:00,80.24,80.24,80.21,80.21,3758.0,62.9954,62.9954,62.9718,62.9718,3758.0
2016-05-06 09:40:00,80.23,80.24,80.21,80.22,13388.0,62.9875,62.9954,62.9718,62.9797,13388.0
2016-05-06 09:45:00,80.22,80.22,80.21,80.22,7944.0,62.9797,62.9797,62.9718,62.9797,7944.0
2016-05-06 09:50:00,80.22,80.22,80.21,80.21,2996.0,62.9797,62.9797,62.9718,62.9718,2996.0
2016-05-06 09:55:00,80.21,80.22,80.21,80.22,1915.0,62.9718,62.9797,62.9718,62.9797,1915.0
2016-05-06 10:00:00,80.22,80.23,80.22,80.23,2851.0,62.9797,62.9875,62.9797,62.9875,2851.0
2016-05-06 10:05:00,80.22,80.23,80.22,80.23,5821.0,62.9797,62.9875,62.9797,62.9875,5821.0
2016-05-06 10:10:00,80.23,80.23,80.22,80.23,2133.0,62.9875,62.9875,62.9797,62.9875,2133.0
2016-05-06 10:15:00,80.23,80.23,80.22,80.23,3936.0,62.9875,62.9875,62.9797,62.9875,3936.0
2016-05-06 10:20:00,80.23,80.28,80.22,80.28,8303.0,62.9875,63.0268,62.9797,63.0268,8303.0
2016-05-06 10:25:00,80.28,80.28,80.25,80.28,4473.0,63.0268,63.0268,63.0032,63.0268,4473.0
2016-05-06 10:30:00,80.28,80.28,80.25,80.27,4081.0,63.0268,63.0268,63.0032,63.0189,4081.0
2016-05-06 10:35:00,80.28,80.28,80.25,80.28,3776.0,63.0268,63.0268,63.0032,63.0268,3776.0
2016-05-06 10:40:00,80.27,80.28,80.26,80.28,3881.0,63.0189,63.0268,63.0111,63.0268,3881.0
2016-05-06 10:45:00,80.28,80.28,80.26,80.27,6682.0,63.0268,63.0268,63.0111,63.0189,6682.0
2016-05-06 10:50:00,80.27,80.29,80.27,80.29,4735.0,63.0189,63.0346,63.0189,63.0346,4735.0
2016-05-06 10:55:00,80.28,80.29,80.28,80.29,7910.0,63.0268,63.0346,63.0268,63.0346,7910.0
2016-05-06 11:00:00,80.28,80.29,80.27,80.27,3090.0,63.0268,63.0346,63.0189,63.0189,3090.0
2016-05-06 11:05:00,80.27,80.28,80.27,80.28,5667.0,63.0189,63.0268,63.0189,63.0268,5667.0
2016-05-06 11:10:00,80.28,80.28,80.27,80.28,14947.0,63.0268,63.0268,63.0189,63.0268,14947.0
2016-05-06 11:15:00,80.28,80.28,80.27,80.28,8395.0,63.0268,63.0268,63.0189,63.0268,8395.0
2016-05-06 11:20:00,80.27,80.27,80.22,80.26,7657.0,63.0189,63.0189,62.9797,63.0111,7657.0
2016-05-06 11:25:00,80.27,80.27,80.24,80.26,3833.0,63.0189,63.0189,62.9954,63.0111,3833.0
2016-05-06 11:30:00,80.26,80.26,80.25,80.26,2574.0,63.0111,63.0111,63.0032,63.0111,2574.0
2016-05-06 11:35:00,80.26,80.26,80.23,80.23,5506.0,63.0111,63.0111,62.9875,62.9875,5506.0
2016-05-06 11:40:00,80.24,80.25,80.23,80.24,6020.0,62.9954,63.0032,62.9875,62.9954,6020.0
2016-05-06 11:45:00,80.23,80.24,80.23,80.24,8403.0,62.9875,62.9954,62.9875,62.9954,8403.0
2016-05-06 11:50:00,80.24,80.26,80.22,80.25,9037.0,62.9954,63.0111,62.9797,63.0032,9037.0
2016-05-06 11:55:00,80.26,80.26,80.24,80.25,13037.0,63.0111,63.0111,62.9954,63.0032,13037.0
2016-05-06 12:00:00,80.25,80.25,80.24,80.25,2967.0,63.0032,63.0032,62.9954,63.0032,2967.0
2016-05-06 12:05:00,80.24,80.25,80.23,80.23,1734.0,62.9954,63.0032,62.9875,62.9875,1734.0
2016-05-06 12:10:00,80.24,80.25,80.23,80.25,5513.0,62.9954,63.0032,62.9875,63.0032,5513.0
2016-05-06 12:15:00,80.25,80.25,80.24,80.25,1423.0,63.0032,63.0032,62.9954,63.0032,1423.0
2016-05-06 12:20:00,80.25,80.25,80.19,80.24,19622.0,63.0032,63.0032,62.9561,62.9954,19622.0
2016-05-06 12:25:00,80.24,80.25,80.23,80.23,8988.0,62.9954,63.0032,62.9875,62.9875,8988.0
2016-05-06 12:30:00,80.24,80.25,80.23,80.25,2366.0,62.9954,63.0032,62.9875,63.0032,2366.0
2016-05-06 12:35:00,80.24,80.25,80.23,80.24,2887.0,62.9954,63.0032,62.9875,62.9954,2887.0
2016-05-06 12:40:00,80.24,80.25,80.23,80.24,5290.0,62.9954,63.0032,62.9875,62.9954,5290.0
2016-05-06 12:45:00,80.24,80.24,80.23,80.23,1300.0,62.9954,62.9954,62.9875,62.9875,1300.0
2016-05-06 12:50:00,80.23,80.24,80.23,80.23,2792.0,62.9875,62.9954,62.9875,62.9875,2792.0
2016-05-06 12:55:00,80.24,80.25,80.23,80.24,8291.0,62.9954,63.0032,62.9875,62.9954,8291.0
2016-05-06 13:00:00,80.24,80.25,80.23,80.24,2593.0,62.9954,63.0032,62.9875,62.9954,2593.0
2016-05-06 13:05:00,80.24,80.26,80.23,80.26,13521.0,62.9954,63.0111,62.9875,63.0111,13521.0
2016-05-06 13:10:00,80.26,80.26,80.24,80.24,5081.0,63.0111,63.0111,62.9954,62.9954,5081.0
2016-05-06 13:15:00,80.25,80.25,80.23,80.24,2441.0,63.0032,63.0032,62.9875,62.9954,2441.0
2016-05-06 13:20:00,80.25,80.25,80.23,80.24,3305.0,63.0032,63.0032,62.9875,62.9954,3305.0
2016-05-06 13:25:00,80.24,80.25,80.24,80.25,1886.0,62.9954,63.0032,62.9954,63.0032,1886.0
2016-05-06 13:30:00,80.24,80.24,80.22,80.23,2809.0,62.9954,62.9954,62.9797,62.9875,2809.0
2016-05-06 13:35:00,80.23,80.25,80.22,80.25,3152.0,62.9875,63.0032,62.9797,63.0032,3152.0
2016-05-06 13:40:00,80.24,80.24,80.22,80.22,6505.0,62.9954,62.9954,62.9797,62.9797,6505.0
2016-05-06 13:45:00,80.23,80.23,80.2,80.21,3991.0,62.9875,62.9875,62.964,62.9718,3991.0
2016-05-06 13:50:00,80.2,80.21,80.2,80.2,7066.0,62.964,62.9718,62.964,62.964,7066.0
2016-05-06 13:55:00,80.2,80.22,80.2,80.22,5665.0,62.964,62.9797,62.964,62.9797,5665.0
2016-05-06 14:00:00,80.22,80.22,80.21,80.22,5818.0,62.9797,62.9797,62.9718,62.9797,5818.0
2016-05-06 14:05:00,80.22,80.22,80.2,80.2,10344.0,62.9797,62.9797,62.964,62.964,10344.0
2016-05-06 14:10:00,80.19,80.22,80.18,80.22,5962.0,62.9561,62.9797,62.9483,62.9797,5962.0
2016-05-06 14:15:00,80.22,80.23,80.2,80.2,4320.0,62.9797,62.9875,62.964,62.964,4320.0
2016-05-06 14:20:00,80.2,80.22,80.2,80.21,5107.0,62.964,62.9797,62.964,62.9718,5107.0
2016-05-06 14:25:00,80.22,80.22,80.21,80.22,5547.0,62.9797,62.9797,62.9718,62.9797,5547.0
2016-05-06 14:30:00,80.22,80.22,80.21,80.22,4173.0,62.9797,62.9797,62.9718,62.9797,4173.0
2016-05-06 14:35:00,80.22,80.23,80.21,80.23,7902.0,62.9797,62.9875,62.9718,62.9875,7902.0
2016-05-06 14:40:00,80.22,80.23,80.21,80.22,3088.0,62.9797,62.9875,62.9718,62.9797,3088.0
2016-05-06 14:45:00,80.22,80.22,80.21,80.21,5400.0,62.9797,62.9797,62.9718,62.9718,5400.0
2016-05-06 14:50:00,80.21,80.21,80.2,80.21,6379.0,62.9718,62.9718,62.964,62.9718,6379.0
2016-05-06 14:55:00,80.21,80.23,80.21,80.22,1916.0,62.9718,62.9875,62.9718,62.9797,1916.0
2016-05-06 15:00:00,80.23,80.23,80.21,80.23,5049.0,62.9875,62.9875,62.9718,62.9875,5049.0
2016-05-06 15:05:00,80.23,80.23,80.22,80.22,5582.0,62.9875,62.9875,62.9797,62.9797,5582.0
2016-05-06 15:10:00,80.23,80.24,80.22,80.23,4334.0,62.9875,62.9954,62.9797,62.9875,4334.0
2016-05-06 15:15:00,80.23,80.24,80.22,80.23,8825.0,62.9875,62.9954,62.9797,62.9875,8825.0
2016-05-06 15:20:00,80.24,80.24,80.23,80.23,3441.0,62.9954,62.9954,62.9875,62.9875,3441.0
2016-05-06 15:25:00,80.24,80.24,80.23,80.24,3931.0,62.9954,62.9954,62.9875,62.9954,3931.0
2016-05-06 15:30:00,80.24,80.24,80.23,80.24,18602.0,62.9954,62.9954,62.9875,62.9954,18602.0
2016-05-06 15:35:00,80.24,80.24,80.23,80.23,10523.0,62.9954,62.9954,62.9875,62.9875,10523.0
2016-05-06 15:40:00,80.23,80.24,80.23,80.23,6849.0,62.9875,62.9954,62.9875,62.9875,6849.0
2016-05-06 15:45:00,80.23,80.24,80.23,80.23,20430.0,62.9875,62.9954,62.9875,62.9875,20430.0
2016-05-06 15:50:00,80.23,80.24,80.16,80.17,118653.0,62.9875,62.9954,62.9326,62.9404,118653.0
2016-05-06 15:55:00,80.17,80.2,80.17,80.2,22525.0,62.9404,62.964,62.9404,62.964,22525.0
2016-05-09 09:30:00,80.27,80.27,80.25,80.25,16219.0,63.0189,63.0189,63.0032,63.0032,16219.0
2016-05-09 09:35:00,80.27,80.28,80.26,80.27,10788.0,63.0189,63.0268,63.0111,63.0189,10788.0
2016-05-09 09:40:00,80.27,80.28,80.26,80.26,2061.0,63.0189,63.0268,63.0111,63.0111,2061.0
2016-05-09 09:45:00,80.26,80.27,80.25,80.26,4212.0,63.0111,63.0189,63.0032,63.0111,4212.0
2016-05-09 09:50:00,80.25,80.25,80.22,80.24,863.0,63.0032,63.0032,62.9797,62.9954,863.0
2016-05-09 09:55:00,80.24,80.27,80.23,80.27,1678.0,62.9954,63.0189,62.9875,63.0189,1678.0
2016-05-09 10:00:00,80.26,80.31,80.24,80.24,22324.0,63.0111,63.0503,62.9954,62.9954,22324.0
2016-05-09 10:05:00,80.25,80.26,80.24,80.25,1009.0,63.0032,63.0111,62.9954,63.0032,1009.0
2016-05-09 10:10:00,80.25,80.26,80.24,80.25,2404.0,63.0032,63.0111,62.9954,63.0032,2404.0
2016-05-09 10:15:00,80.26,80.26,80.24,80.24,2431.0,63.0111,63.0111,62.9954,62.9954,2431.0
2016-05-09 10:20:00,80.25,80.27,80.24,80.26,7968.0,63.0032,63.0189,62.9954,63.0111,7968.0
2016-05-09 10:25:00,80.26,80.27,80.25,80.25,6148.0,63.0111,63.0189,63.0032,63.0032,6148.0
2016-05-09 10:30:00,80.27,80.27,80.25,80.26,3306.0,63.0189,63.0189,63.0032,63.0111,3306.0
2016-05-09 10:35:00,80.26,80.27,80.25,80.25,5248.0,63.0111,63.0189,63.0032,63.0032,5248.0
2016-05-09 10:40:00,80.26,80.26,80.25,80.26,2372.0,63.0111,63.0111,63.0032,63.0111,2372.0
2016-05-09 10:45:00,80.26,80.26,80.25,80.26,2815.0,63.0111,63.0111,63.0032,63.0111,2815.0
2016-05-09 10:50:00,80.25,80.26,80.25,80.26,10140.0,63.0032,63.0111,63.0032,63.0111,10140.0
2016-05-09 10:55:00,80.26,80.26,80.25,80.26,3103.0,63.0111,63.0111,63.0032,63.0111,3103.0
2016-05-09 11:00:00,80.26,80.26,80.25,80.26,6630.0,63.0111,63.0111,63.0032,63.0111,6630.0
2016-05-09 11:05:00,80.26,80.26,80.25,80.25,774.0,63.0111,63.0111,63.0032,63.0032,774.0
2016-05-09 11:10:00,80.26,80.26,80.25,80.26,5323.0,63.0111,63.0111,63.0032,63.0111,5323.0
2016-05-09 11:15:00,80.26,80.26,80.25,80.26,5188.0,63.0111,63.0111,63.0032,63.0111,5188.0
2016-05-09 11:20:00,80.25,80.26,80.25,80.26,1245.0,63.0032,63.0111,63.0032,63.0111,1245.0
2016-05-09 11:25:00,80.25,80.26,80.25,80.26,913.0,63.0032,63.0111,63.0032,63.0111,913.0
2016-05-09 11:30:00,80.26,80.27,80.25,80.25,23407.0,63.0111,63.0189,63.0032,63.0032,23407.0
2016-05-09 11:35:00,80.26,80.26,80.25,80.26,3208.0,63.0111,63.0111,63.0032,63.0111,3208.0
2016-05-09 11:40:00,80.26,80.27,80.25,80.26,3797.0,63.0111,63.0189,63.0032,63.0111,3797.0
2016-05-09 11:45:00,80.26,80.29,80.25,80.28,16896.0,63.0111,63.0346,63.0032,63.0268,16896.0
2016-05-09 11:50:00,80.28,80.28,80.26,80.28,1876.0,63.0268,63.0268,63.0111,63.0268,1876.0
2016-05-09 11:55:00,80.28,80.28,80.27,80.27,1217.0,63.0268,63.0268,63.0189,63.0189,1217.0
2016-05-09 12:00:00,80.26,80.29,80.26,80.27,8932.0,63.0111,63.0346,63.0111,63.0189,8932.0
2016-05-09 12:05:00,80.28,80.29,80.27,80.28,1016.0,63.0268,63.0346,63.0189,63.0268,1016.0
2016-05-09 12:10:00,80.28,80.29,80.27,80.28,2102.0,63.0268,63.0346,63.0189,63.0268,2102.0
2016-05-09 12:15:00,80.27,80.29,80.27,80.28,9544.0,63.0189,63.0346,63.0189,63.0268,9544.0
2016-05-09 12:20:00,80.28,80.28,80.27,80.27,4123.0,63.0268,63.0268,63.0189,63.0189,4123.0
2016-05-09 12:25:00,80.28,80.29,80.27,80.29,1850.0,63.0268,63.0346,63.0189,63.0346,1850.0
2016-05-09 12:30:00,80.29,80.29,80.28,80.29,2389.0,63.0346,63.0346,63.0268,63.0346,2389.0
2016-05-09 12:35:00,80.29,80.29,80.28,80.28,6554.0,63.0346,63.0346,63.0268,63.0268,6554.0
2016-05-09 12:40:00,80.29,80.29,80.28,80.28,530.0,63.0346,63.0346,63.0268,63.0268,530.0
2016-05-09 12:45:00,80.29,80.29,80.27,80.28,5931.0,63.0346,63.0346,63.0189,63.0268,5931.0
2016-05-09 12:50:00,80.28,80.29,80.27,80.28,2392.0,63.0268,63.0346,63.0189,63.0268,2392.0
2016-05-09 12:55:00,80.28,80.29,80.28,80.28,2175.0,63.0268,63.0346,63.0268,63.0268,2175.0
2016-05-09 13:00:00,80.29,80.29,80.28,80.29,1664.0,63.0346,63.0346,63.0268,63.0346,1664.0
2016-05-09 13:05:00,80.28,80.29,80.28,80.29,1745.0,63.0268,63.0346,63.0268,63.0346,1745.0
2016-05-09 13:10:00,80.29,80.29,80.28,80.29,940.0,63.0346,63.0346,63.0268,63.0346,940.0
2016-05-09 13:15:00,80.29,80.29,80.28,80.29,3529.0,63.0346,63.0346,63.0268,63.0346,3529.0
2016-05-09 13:20:00,80.29,80.29,80.28,80.28,1243.0,63.0346,63.0346,63.0268,63.0268,1243.0
2016-05-09 13:25:00,80.29,80.29,80.27,80.29,7567.0,63.0346,63.0346,63.0189,63.0346,7567.0
2016-05-09 13:30:00,80.28,80.28,80.27,80.27,2646.0,63.0268,63.0268,63.0189,63.0189,2646.0
2016-05-09 13:35:00,80.27,80.28,80.27,80.27,10547.0,63.0189,63.0268,63.0189,63.0189,10547.0
2016-05-09 13:40:00,80.28,80.28,80.27,80.27,4112.0,63.0268,63.0268,63.0189,63.0189,4112.0
2016-05-09 13:45:00,80.28,80.28,80.27,80.28,3461.0,63.0268,63.0268,63.0189,63.0268,3461.0
2016-05-09 13:50:00,80.28,80.28,80.27,80.28,14293.0,63.0268,63.0268,63.0189,63.0268,14293.0
2016-05-09 13:55:00,80.28,80.28,80.27,80.27,1169.0,63.0268,63.0268,63.0189,63.0189,1169.0
2016-05-09 14:00:00,80.28,80.28,80.27,80.28,6416.0,63.0268,63.0268,63.0189,63.0268,6416.0
2016-05-09 14:05:00,80.28,80.28,80.27,80.28,5098.0,63.0268,63.0268,63.0189,63.0268,5098.0
2016-05-09 14:10:00,80.28,80.28,80.26,80.27,9729.0,63.0268,63.0268,63.0111,63.0189,9729.0
2016-05-09 14:15:00,80.26,80.28,80.26,80.27,5677.0,63.0111,63.0268,63.0111,63.0189,5677.0
2016-05-09 14:20:00,80.27,80.27,80.26,80.27,5765.0,63.0189,63.0189,63.0111,63.0189,5765.0
2016-05-09 14:25:00,80.27,80.27,80.26,80.27,379.0,63.0189,63.0189,63.0111,63.0189,379.0
2016-05-09 14:30:00,80.27,80.27,80.26,80.27,1185.0,63.0189,63.0189,63.0111,63.0189,1185.0
2016-05-09 14:35:00,80.26,80.28,80.26,80.27,15250.0,63.0111,63.0268,63.0111,63.0189,15250.0
2016-05-09 14:40:00,80.27,80.28,80.26,80.27,5798.0,63.0189,63.0268,63.0111,63.0189,5798.0
2016-05-09 14:45:00,80.27,80.28,80.26,80.27,6540.0,63.0189,63.0268,63.0111,63.0189,6540.0
2016-05-09 14:50:00,80.27,80.28,80.26,80.27,27484.0,63.0189,63.0268,63.0111,63.0189,27484.0
2016-05-09 14:55:00,80.27,80.27,80.26,80.27,2275.0,63.0189,63.0189,63.0111,63.0189,2275.0
2016-05-09 15:00:00,80.27,80.27,80.26,80.27,2849.0,63.0189,63.0189,63.0111,63.0189,2849.0
2016-05-09 15:05:00,80.26,80.27,80.26,80.27,2710.0,63.0111,63.0189,63.0111,63.0189,2710.0
2016-05-09 15:10:00,80.27,80.27,80.26,80.26,5238.0,63.0189,63.0189,63.0111,63.0111,5238.0
2016-05-09 15:15:00,80.27,80.27,80.26,80.27,9767.0,63.0189,63.0189,63.0111,63.0189,9767.0
2016-05-09 15:20:00,80.27,80.27,80.26,80.26,7286.0,63.0189,63.0189,63.0111,63.0111,7286.0
2016-05-09 15:25:00,80.26,80.27,80.25,80.26,20055.0,63.0111,63.0189,63.0032,63.0111,20055.0
2016-05-09 15:30:00,80.26,80.26,80.25,80.26,3491.0,63.0111,63.0111,63.0032,63.0111,3491.0
2016-05-09 15:35:00,80.26,80.26,80.24,80.24,39710.0,63.0111,63.0111,62.9954,62.9954,39710.0
2016-05-09 15:40:00,80.25,80.26,80.24,80.26,4482.0,63.0032,63.0111,62.9954,63.0111,4482.0
2016-05-09 15:45:00,80.26,80.26,80.25,80.26,9429.0,63.0111,63.0111,63.0032,63.0111,9429.0
2016-05-09 15:50:00,80.25,80.26,80.24,80.25,12879.0,63.0032,63.0111,62.9954,63.0032,12879.0
2016-05-09 15:55:00,80.25,80.25,80.24,80.25,19356.0,63.0032,63.0032,62.9954,63.0032,19356.0
2016-05-10 09:30:00,80.25,80.26,80.23,80.25,28518.0,63.0032,63.0111,62.9875,63.0032,28518.0
2016-05-10 09:35:00,80.25,80.25,80.22,80.23,12127.0,63.0032,63.0032,62.9797,62.9875,12127.0
2016-05-10 09:40:00,80.23,80.23,80.22,80.23,1546.0,62.9875,62.9875,62.9797,62.9875,1546.0
2016-05-10 09:45:00,80.23,80.26,80.23,80.25,41659.0,62.9875,63.0111,62.9875,63.0032,41659.0
2016-05-10 09:50:00,80.24,80.27,80.24,80.27,11319.0,62.9954,63.0189,62.9954,63.0189,11319.0
2016-05-10 09:55:00,80.27,80.27,80.25,80.26,3074.0,63.0189,63.0189,63.0032,63.0111,3074.0
2016-05-10 10:00:00,80.26,80.28,80.26,80.28,13041.0,63.0111,63.0268,63.0111,63.0268,13041.0
2016-05-10 10:05:00,80.27,80.28,80.27,80.28,1916.0,63.0189,63.0268,63.0189,63.0268,1916.0
2016-05-10 10:10:00,80.28,80.28,80.27,80.28,8402.0,63.0268,63.0268,63.0189,63.0268,8402.0
2016-05-10 10:15:00,80.28,80.28,80.27,80.28,1909.0,63.0268,63.0268,63.0189,63.0268,1909.0
2016-05-10 10:20:00,80.28,80.28,80.27,80.28,2148.0,63.0268,63.0268,63.0189,63.0268,2148.0
2016-05-10 10:25:00,80.27,80.28,80.26,80.28,3125.0,63.0189,63.0268,63.0111,63.0268,3125.0
2016-05-10 10:30:00,80.28,80.28,80.27,80.27,2399.0,63.0268,63.0268,63.0189,63.0189,2399.0
2016-05-10 10:35:00,80.26,80.27,80.26,80.27,3975.0,63.0111,63.0189,63.0111,63.0189,3975.0
2016-05-10 10:40:00,80.26,80.27,80.26,80.27,870.0,63.0111,63.0189,63.0111,63.0189,870.0
2016-05-10 10:45:00,80.26,80.27,80.26,80.27,3085.0,63.0111,63.0189,63.0111,63.0189,3085.0
2016-05-10 10:50:00,80.27,80.28,80.26,80.27,39217.0,63.0189,63.0268,63.0111,63.0189,39217.0
2016-05-10 10:55:00,80.26,80.27,80.26,80.27,4965.0,63.0111,63.0189,63.0111,63.0189,4965.0
2016-05-10 11:00:00,80.27,80.28,80.26,80.28,7184.0,63.0189,63.0268,63.0111,63.0268,7184.0
2016-05-10 11:05:00,80.27,80.28,80.24,80.24,7733.0,63.0189,63.0268,62.9954,62.9954,7733.0
2016-05-10 11:10:00,80.25,80.26,80.24,80.26,6836.0,63.0032,63.0111,62.9954,63.0111,6836.0
2016-05-10 11:15:00,80.27,80.29,80.26,80.27,3960.0,63.0189,63.0346,63.0111,63.0189,3960.0
2016-05-10 11:20:00,80.27,80.29,80.27,80.28,8876.0,63.0189,63.0346,63.0189,63.0268,8876.0
2016-05-10 11:25:00,80.28,80.28,80.27,80.28,3453.0,63.0268,63.0268,63.0189,63.0268,3453.0
2016-05-10 11:30:00,80.28,80.28,80.27,80.28,4629.0,63.0268,63.0268,63.0189,63.0268,4629.0
2016-05-10 11:35:00,80.27,80.28,80.27,80.28,8238.0,63.0189,63.0268,63.0189,63.0268,8238.0
2016-05-10 11:40:00,80.28,80.28,80.27,80.28,1073.0,63.0268,63.0268,63.0189,63.0268,1073.0
2016-05-10 11:45:00,80.28,80.28,80.27,80.28,5468.0,63.0268,63.0268,63.0189,63.0268,5468.0
2016-05-10 11:50:00,80.28,80.28,80.27,80.28,2321.0,63.0268,63.0268,63.0189,63.0268,2321.0
2016-05-10 11:55:00,80.28,80.29,80.27,80.29,21043.0,63.0268,63.0346,63.0189,63.0346,21043.0
2016-05-10 12:00:00,80.28,80.29,80.27,80.28,3159.0,63.0268,63.0346,63.0189,63.0268,3159.0
2016-05-10 12:05:00,80.28,80.29,80.26,80.27,9354.0,63.0268,63.0346,63.0111,63.0189,9354.0
2016-05-10 12:10:00,80.28,80.29,80.27,80.29,21452.0,63.0268,63.0346,63.0189,63.0346,21452.0
2016-05-10 12:15:00,80.29,80.29,80.28,80.29,3841.0,63.0346,63.0346,63.0268,63.0346,3841.0
2016-05-10 12:20:00,80.29,80.3,80.28,80.3,13747.0,63.0346,63.0425,63.0268,63.0425,13747.0
2016-05-10 12:25:00,80.3,80.3,80.29,80.29,1679.0,63.0425,63.0425,63.0346,63.0346,1679.0
2016-05-10 12:30:00,80.3,80.31,80.29,80.31,13328.0,63.0425,63.0503,63.0346,63.0503,13328.0
2016-05-10 12:35:00,80.31,80.32,80.3,80.31,11471.0,63.0503,63.0582,63.0425,63.0503,11471.0
2016-05-10 12:40:00,80.31,80.31,80.3,80.31,10677.0,63.0503,63.0503,63.0425,63.0503,10677.0
2016-05-10 12:45:00,80.3,80.31,80.3,80.31,4748.0,63.0425,63.0503,63.0425,63.0503,4748.0
2016-05-10 12:50:00,80.31,80.32,80.31,80.31,21228.0,63.0503,63.0582,63.0503,63.0503,21228.0
2016-05-10 12:55:00,80.31,80.32,80.3,80.31,22082.0,63.0503,63.0582,63.0425,63.0503,22082.0
2016-05-10 13:00:00,80.31,80.31,80.3,80.31,1175.0,63.0503,63.0503,63.0425,63.0503,1175.0
2016-05-10 13:05:00,80.31,80.32,80.3,80.32,1764.0,63.0503,63.0582,63.0425,63.0582,1764.0
2016-05-10 13:10:00,80.32,80.33,80.3,80.31,2018.0,63.0582,63.066,63.0425,63.0503,2018.0
2016-05-10 13:15:00,80.31,80.32,80.3,80.3,2680.0,63.0503,63.0582,63.0425,63.0425,2680.0
2016-05-10 13:20:00,80.32,80.32,80.3,80.31,5602.0,63.0582,63.0582,63.0425,63.0503,5602.0
2016-05-10 13:25:00,80.3,80.32,80.3,80.31,2060.0,63.0425,63.0582,63.0425,63.0503,2060.0
2016-05-10 13:30:00,80.31,80.32,80.3,80.32,1561.0,63.0503,63.0582,63.0425,63.0582,1561.0
2016-05-10 13:35:00,80.32,80.32,80.3,80.32,6221.0,63.0582,63.0582,63.0425,63.0582,6221.0
2016-05-10 13:40:00,80.31,80.32,80.3,80.31,2333.0,63.0503,63.0582,63.0425,63.0503,2333.0
2016-05-10 13:45:00,80.31,80.32,80.3,80.31,4241.0,63.0503,63.0582,63.0425,63.0503,4241.0
2016-05-10 13:50:00,80.32,80.32,80.3,80.32,3059.0,63.0582,63.0582,63.0425,63.0582,3059.0
2016-05-10 13:55:00,80.32,80.33,80.31,80.32,2352.0,63.0582,63.066,63.0503,63.0582,2352.0
2016-05-10 14:00:00,80.33,80.33,80.3,80.3,2720.0,63.066,63.066,63.0425,63.0425,2720.0
2016-05-10 14:05:00,80.3,80.31,80.3,80.31,4095.0,63.0425,63.0503,63.0425,63.0503,4095.0
2016-05-10 14:10:00,80.3,80.31,80.3,80.31,572.0,63.0425,63.0503,63.0425,63.0503,572.0
2016-05-10 14:15:00,80.3,80.31,80.3,80.31,5076.0,63.0425,63.0503,63.0425,63.0503,5076.0
2016-05-10 14:20:00,80.3,80.33,80.3,80.32,33348.0,63.0425,63.066,63.0425,63.0582,33348.0
2016-05-10 14:25:00,80.33,80.33,80.32,80.33,12847.0,63.066,63.066,63.0582,63.066,12847.0
2016-05-10 14:30:00,80.33,80.33,80.32,80.33,6341.0,63.066,63.066,63.0582,63.066,6341.0
2016-05-10 14:35:00,80.32,80.33,80.3,80.32,3434.0,63.0582,63.066,63.0425,63.0582,3434.0
2016-05-10 14:40:00,80.31,80.32,80.31,80.32,1592.0,63.0503,63.0582,63.0503,63.0582,1592.0
2016-05-10 14:45:00,80.32,80.32,80.3,80.31,4938.0,63.0582,63.0582,63.0425,63.0503,4938.0
2016-05-10 14:50:00,80.31,80.33,80.31,80.32,28068.0,63.0503,63.066,63.0503,63.0582,28068.0
2016-05-10 14:55:00,80.32,80.33,80.32,80.33,3969.0,63.0582,63.066,63.0582,63.066,3969.0
2016-05-10 15:00:00,80.33,80.33,80.32,80.32,3194.0,63.066,63.066,63.0582,63.0582,3194.0
2016-05-10 15:05:00,80.33,80.33,80.32,80.32,1810.0,63.066,63.066,63.0582,63.0582,1810.0
2016-05-10 15:10:00,80.33,80.33,80.32,80.33,11916.0,63.066,63.066,63.0582,63.066,11916.0
2016-05-10 15:15:00,80.33,80.33,80.32,80.33,5449.0,63.066,63.066,63.0582,63.066,5449.0
2016-05-10 15:20:00,80.33,80.33,80.32,80.33,3069.0,63.066,63.066,63.0582,63.066,3069.0
2016-05-10 15:25:00,80.33,80.34,80.32,80.34,54285.0,63.066,63.0739,63.0582,63.0739,54285.0
2016-05-10 15:30:00,80.34,80.35,80.33,80.35,93353.0,63.0739,63.0818,63.066,63.0818,93353.0
2016-05-10 15:35:00,80.35,80.35,80.33,80.34,6246.0,63.0818,63.0818,63.066,63.0739,6246.0
2016-05-10 15:40:00,80.34,80.34,80.33,80.33,8411.0,63.0739,63.0739,63.066,63.066,8411.0
2016-05-10 15:45:00,80.34,80.34,80.33,80.34,4552.0,63.0739,63.0739,63.066,63.0739,4552.0
2016-05-10 15:50:00,80.34,80.34,80.33,80.34,9650.0,63.0739,63.0739,63.066,63.0739,9650.0
2016-05-10 15:55:00,80.34,80.35,80.32,80.32,11534.0,63.0739,63.0818,63.0582,63.0582,11534.0
2016-05-11 09:30:00,80.28,80.32,80.26,80.29,10201.0,63.0268,63.0582,63.0111,63.0346,10201.0
2016-05-11 09:35:00,80.29,80.31,80.25,80.29,11616.0,63.0346,63.0503,63.0032,63.0346,11616.0
2016-05-11 09:40:00,80.29,80.3,80.28,80.28,723.0,63.0346,63.0425,63.0268,63.0268,723.0
2016-05-11 09:45:00,80.29,80.3,80.28,80.3,11659.0,63.0346,63.0425,63.0268,63.0425,11659.0
2016-05-11 09:50:00,80.29,80.3,80.28,80.29,8853.0,63.0346,63.0425,63.0268,63.0346,8853.0
2016-05-11 09:55:00,80.29,80.29,80.28,80.29,1490.0,63.0346,63.0346,63.0268,63.0346,1490.0
2016-05-11 10:00:00,80.29,80.29,80.28,80.28,6798.0,63.0346,63.0346,63.0268,63.0268,6798.0
2016-05-11 10:05:00,80.29,80.29,80.28,80.29,3761.0,63.0346,63.0346,63.0268,63.0346,3761.0
2016-05-11 10:10:00,80.29,80.29,80.28,80.29,2057.0,63.0346,63.0346,63.0268,63.0346,2057.0
2016-05-11 10:15:00,80.29,80.32,80.28,80.3,94108.0,63.0346,63.0582,63.0268,63.0425,94108.0
2016-05-11 10:20:00,80.3,80.3,80.28,80.29,2723.0,63.0425,63.0425,63.0268,63.0346,2723.0
2016-05-11 10:25:00,80.3,80.3,80.28,80.3,5104.0,63.0425,63.0425,63.0268,63.0425,5104.0
2016-05-11 10:30:00,80.29,80.29,80.28,80.28,7246.0,63.0346,63.0346,63.0268,63.0268,7246.0
2016-05-11 10:35:00,80.29,80.29,80.28,80.29,7989.0,63.0346,63.0346,63.0268,63.0346,7989.0
2016-05-11 10:40:00,80.29,80.29,80.28,80.29,2867.0,63.0346,63.0346,63.0268,63.0346,2867.0
2016-05-11 10:45:00,80.28,80.31,80.28,80.3,11051.0,63.0268,63.0503,63.0268,63.0425,11051.0
2016-05-11 10:50:00,80.3,80.3,80.29,80.3,3829.0,63.0425,63.0425,63.0346,63.0425,3829.0
2016-05-11 10:55:00,80.29,80.29,80.28,80.29,1204.0,63.0346,63.0346,63.0268,63.0346,1204.0
2016-05-11 11:00:00,80.29,80.32,80.29,80.3,6271.0,63.0346,63.0582,63.0346,63.0425,6271.0
2016-05-11 11:05:00,80.32,80.32,80.29,80.32,16226.0,63.0582,63.0582,63.0346,63.0582,16226.0
2016-05-11 11:10:00,80.32,80.33,80.3,80.3,3745.0,63.0582,63.066,63.0425,63.0425,3745.0
2016-05-11 11:15:00,80.31,80.33,80.3,80.3,1710.0,63.0503,63.066,63.0425,63.0425,1710.0
2016-05-11 11:20:00,80.3,80.31,80.29,80.3,6018.0,63.0425,63.0503,63.0346,63.0425,6018.0
2016-05-11 11:25:00,80.3,80.33,80.29,80.32,3979.0,63.0425,63.066,63.0346,63.0582,3979.0
2016-05-11 11:30:00,80.3,80.33,80.3,80.32,3799.0,63.0425,63.066,63.0425,63.0582,3799.0
2016-05-11 11:35:00,80.32,80.33,80.3,80.33,12733.0,63.0582,63.066,63.0425,63.066,12733.0
2016-05-11 11:40:00,80.33,80.33,80.31,80.32,28779.0,63.066,63.066,63.0503,63.0582,28779.0
2016-05-11 11:45:00,80.32,80.33,80.31,80.32,2525.0,63.0582,63.066,63.0503,63.0582,2525.0
2016-05-11 11:50:00,80.33,80.33,80.31,80.32,6850.0,63.066,63.066,63.0503,63.0582,6850.0
2016-05-11 11:55:00,80.33,80.35,80.32,80.34,32183.0,63.066,63.0818,63.0582,63.0739,32183.0
2016-05-11 12:00:00,80.35,80.35,80.32,80.35,29287.0,63.0818,63.0818,63.0582,63.0818,29287.0
2016-05-11 12:05:00,80.34,80.35,80.33,80.35,6493.0,63.0739,63.0818,63.066,63.0818,6493.0
2016-05-11 12:10:00,80.34,80.35,80.33,80.34,1872.0,63.0739,63.0818,63.066,63.0739,1872.0
2016-05-11 12:15:00,80.33,80.35,80.33,80.34,3369.0,63.066,63.0818,63.066,63.0739,3369.0
2016-05-11 12:20:00,80.34,80.35,80.33,80.34,2092.0,63.0739,63.0818,63.066,63.0739,2092.0
2016-05-11 12:25:00,80.33,80.35,80.33,80.34,8765.0,63.066,63.0818,63.066,63.0739,8765.0
2016-05-11 12:30:00,80.34,80.35,80.34,80.34,5944.0,63.0739,63.0818,63.0739,63.0739,5944.0
2016-05-11 12:35:00,80.33,80.34,80.33,80.34,3641.0,63.066,63.0739,63.066,63.0739,3641.0
2016-05-11 12:40:00,80.34,80.34,80.33,80.33,3200.0,63.0739,63.0739,63.066,63.066,3200.0
2016-05-11 12:45:00,80.34,80.34,80.33,80.33,2838.0,63.0739,63.0739,63.066,63.066,2838.0
2016-05-11 12:50:00,80.34,80.35,80.33,80.34,725.0,63.0739,63.0818,63.066,63.0739,725.0
2016-05-11 12:55:00,80.34,80.35,80.33,80.33,2946.0,63.0739,63.0818,63.066,63.066,2946.0
2016-05-11 13:00:00,80.34,80.35,80.33,80.34,11766.0,63.0739,63.0818,63.066,63.0739,11766.0
2016-05-11 13:05:00,80.35,80.38,80.34,80.35,11753.0,63.0818,63.1053,63.0739,63.0818,11753.0
2016-05-11 13:10:00,80.34,80.35,80.34,80.35,2374.0,63.0739,63.0818,63.0739,63.0818,2374.0
2016-05-11 13:15:00,80.35,80.35,80.34,80.35,606.0,63.0818,63.0818,63.0739,63.0818,606.0
2016-05-11 13:20:00,80.34,80.38,80.34,80.37,7560.0,63.0739,63.1053,63.0739,63.0975,7560.0
2016-05-11 13:25:00,80.36,80.38,80.36,80.36,9317.0,63.0896,63.1053,63.0896,63.0896,9317.0
2016-05-11 13:30:00,80.36,80.37,80.35,80.36,1762.0,63.0896,63.0975,63.0818,63.0896,1762.0
2016-05-11 13:35:00,80.36,80.36,80.35,80.35,7486.0,63.0896,63.0896,63.0818,63.0818,7486.0
2016-05-11 13:40:00,80.35,80.37,80.35,80.36,2168.0,63.0818,63.0975,63.0818,63.0896,2168.0
2016-05-11 13:45:00,80.36,80.36,80.35,80.36,3325.0,63.0896,63.0896,63.0818,63.0896,3325.0
2016-05-11 13:50:00,80.36,80.36,80.35,80.35,8424.0,63.0896,63.0896,63.0818,63.0818,8424.0
2016-05-11 13:55:00,80.36,80.36,80.35,80.36,5143.0,63.0896,63.0896,63.0818,63.0896,5143.0
2016-05-11 14:00:00,80.36,80.37,80.35,80.35,3417.0,63.0896,63.0975,63.0818,63.0818,3417.0
2016-05-11 14:05:00,80.35,80.37,80.34,80.35,14160.0,63.0818,63.0975,63.0739,63.0818,14160.0
2016-05-11 14:10:00,80.35,80.36,80.34,80.36,8381.0,63.0818,63.0896,63.0739,63.0896,8381.0
2016-05-11 14:15:00,80.36,80.36,80.35,80.35,4205.0,63.0896,63.0896,63.0818,63.0818,4205.0
2016-05-11 14:20:00,80.36,80.36,80.34,80.34,6609.0,63.0896,63.0896,63.0739,63.0739,6609.0
2016-05-11 14:25:00,80.34,80.35,80.34,80.34,5050.0,63.0739,63.0818,63.0739,63.0739,5050.0
2016-05-11 14:30:00,80.35,80.35,80.34,80.34,5580.0,63.0818,63.0818,63.0739,63.0739,5580.0
2016-05-11 14:35:00,80.35,80.35,80.34,80.34,4121.0,63.0818,63.0818,63.0739,63.0739,4121.0
2016-05-11 14:40:00,80.35,80.35,80.34,80.35,13460.0,63.0818,63.0818,63.0739,63.0818,13460.0
2016-05-11 14:45:00,80.34,80.35,80.34,80.34,2173.0,63.0739,63.0818,63.0739,63.0739,2173.0
2016-05-11 14:50:00,80.35,80.35,80.34,80.34,1642.0,63.0818,63.0818,63.0739,63.0739,1642.0
2016-05-11 14:55:00,80.34,80.35,80.34,80.34,1812.0,63.0739,63.0818,63.0739,63.0739,1812.0
2016-05-11 15:00:00,80.34,80.34,80.33,80.34,3610.0,63.0739,63.0739,63.066,63.0739,3610.0
2016-05-11 15:05:00,80.35,80.35,80.33,80.34,5992.0,63.0818,63.0818,63.066,63.0739,5992.0
2016-05-11 15:10:00,80.33,80.34,80.33,80.34,3584.0,63.066,63.0739,63.066,63.0739,3584.0
2016-05-11 15:15:00,80.34,80.34,80.32,80.32,7377.0,63.0739,63.0739,63.0582,63.0582,7377.0
2016-05-11 15:20:00,80.33,80.33,80.32,80.33,1929.0,63.066,63.066,63.0582,63.066,1929.0
2016-05-11 15:25:00,80.33,80.33,80.28,80.29,100651.0,63.066,63.066,63.0268,63.0346,100651.0
2016-05-11 15:30:00,80.28,80.29,80.28,80.29,7339.0,63.0268,63.0346,63.0268,63.0346,7339.0
2016-05-11 15:35:00,80.29,80.3,80.28,80.29,10070.0,63.0346,63.0425,63.0268,63.0346,10070.0
2016-05-11 15:40:00,80.29,80.29,80.28,80.29,4292.0,63.0346,63.0346,63.0268,63.0346,4292.0
2016-05-11 15:45:00,80.29,80.3,80.28,80.28,21907.0,63.0346,63.0425,63.0268,63.0268,21907.0
2016-05-11 15:50:00,80.29,80.29,80.28,80.29,7489.0,63.0346,63.0346,63.0268,63.0346,7489.0
2016-05-11 15:55:00,80.29,80.29,80.27,80.28,15754.0,63.0346,63.0346,63.0189,63.0268,15754.0
2016-05-12 09:30:00,80.25,80.28,80.25,80.27,13008.0,63.0032,63.0268,63.0032,63.0189,13008.0
2016-05-12 09:35:00,80.27,80.3,80.26,80.29,261297.0,63.0189,63.0425,63.0111,63.0346,261297.0
2016-05-12 09:40:00,80.29,80.31,80.29,80.3,6174.0,63.0346,63.0503,63.0346,63.0425,6174.0
2016-05-12 09:45:00,80.29,80.32,80.28,80.29,57621.0,63.0346,63.0582,63.0268,63.0346,57621.0
2016-05-12 09:50:00,80.29,80.32,80.28,80.3,85047.0,63.0346,63.0582,63.0268,63.0425,85047.0
2016-05-12 09:55:00,80.32,80.32,80.29,80.31,5254.0,63.0582,63.0582,63.0346,63.0503,5254.0
2016-05-12 10:00:00,80.31,80.35,80.3,80.34,56713.0,63.0503,63.0818,63.0425,63.0739,56713.0
2016-05-12 10:05:00,80.34,80.34,80.33,80.34,1184.0,63.0739,63.0739,63.066,63.0739,1184.0
2016-05-12 10:10:00,80.33,80.33,80.29,80.29,2759.0,63.066,63.066,63.0346,63.0346,2759.0
2016-05-12 10:15:00,80.29,80.3,80.28,80.28,5267.0,63.0346,63.0425,63.0268,63.0268,5267.0
2016-05-12 10:20:00,80.28,80.29,80.25,80.26,8020.0,63.0268,63.0346,63.0032,63.0111,8020.0
2016-05-12 10:25:00,80.27,80.27,80.25,80.27,20156.0,63.0189,63.0189,63.0032,63.0189,20156.0
2016-05-12 10:30:00,80.27,80.28,80.26,80.27,9701.0,63.0189,63.0268,63.0111,63.0189,9701.0
2016-05-12 10:35:00,80.28,80.28,80.26,80.28,11543.0,63.0268,63.0268,63.0111,63.0268,11543.0
2016-05-12 10:40:00,80.28,80.3,80.27,80.29,8601.0,63.0268,63.0425,63.0189,63.0346,8601.0
2016-05-12 10:45:00,80.3,80.31,80.29,80.3,4099.0,63.0425,63.0503,63.0346,63.0425,4099.0
2016-05-12 10:50:00,80.3,80.3,80.29,80.3,2759.0,63.0425,63.0425,63.0346,63.0425,2759.0
2016-05-12 10:55:00,80.3,80.3,80.28,80.28,4245.0,63.0425,63.0425,63.0268,63.0268,4245.0
2016-05-12 11:00:00,80.29,80.29,80.28,80.28,3403.0,63.0346,63.0346,63.0268,63.0268,3403.0
2016-05-12 11:05:00,80.29,80.29,80.27,80.28,14855.0,63.0346,63.0346,63.0189,63.0268,14855.0
2016-05-12 11:10:00,80.28,80.28,80.27,80.28,5431.0,63.0268,63.0268,63.0189,63.0268,5431.0
2016-05-12 11:15:00,80.28,80.29,80.27,80.27,9479.0,63.0268,63.0346,63.0189,63.0189,9479.0
2016-05-12 11:20:00,80.28,80.28,80.27,80.28,2841.0,63.0268,63.0268,63.0189,63.0268,2841.0
2016-05-12 11:25:00,80.28,80.28,80.27,80.28,2780.0,63.0268,63.0268,63.0189,63.0268,2780.0
2016-05-12 11:30:00,80.27,80.28,80.27,80.28,2693.0,63.0189,63.0268,63.0189,63.0268,2693.0
2016-05-12 11:35:00,80.28,80.3,80.27,80.3,3690.0,63.0268,63.0425,63.0189,63.0425,3690.0
2016-05-12 11:40:00,80.3,80.3,80.27,80.28,12026.0,63.0425,63.0425,63.0189,63.0268,12026.0
2016-05-12 11:45:00,80.28,80.3,80.27,80.29,4749.0,63.0268,63.0425,63.0189,63.0346,4749.0
2016-05-12 11:50:00,80.29,80.29,80.27,80.28,6097.0,63.0346,63.0346,63.0189,63.0268,6097.0
2016-05-12 11:55:00,80.28,80.29,80.27,80.28,1735.0,63.0268,63.0346,63.0189,63.0268,1735.0
2016-05-12 12:00:00,80.28,80.29,80.27,80.28,2524.0,63.0268,63.0346,63.0189,63.0268,2524.0
2016-05-12 12:05:00,80.29,80.29,80.27,80.29,2428.0,63.0346,63.0346,63.0189,63.0346,2428.0
2016-05-12 12:10:00,80.28,80.29,80.27,80.28,1814.0,63.0268,63.0346,63.0189,63.0268,1814.0
2016-05-12 12:15:00,80.27,80.29,80.27,80.28,12801.0,63.0189,63.0346,63.0189,63.0268,12801.0
2016-05-12 12:20:00,80.29,80.29,80.27,80.27,6232.0,63.0346,63.0346,63.0189,63.0189,6232.0
2016-05-12 12:25:00,80.28,80.28,80.27,80.27,3866.0,63.0268,63.0268,63.0189,63.0189,3866.0
2016-05-12 12:30:00,80.28,80.28,80.27,80.27,10498.0,63.0268,63.0268,63.0189,63.0189,10498.0
2016-05-12 12:35:00,80.28,80.28,80.27,80.27,16019.0,63.0268,63.0268,63.0189,63.0189,16019.0
2016-05-12 12:40:00,80.27,80.28,80.27,80.28,511.0,63.0189,63.0268,63.0189,63.0268,511.0
2016-05-12 12:45:00,80.28,80.28,80.27,80.28,1108.0,63.0268,63.0268,63.0189,63.0268,1108.0
2016-05-12 12:50:00,80.28,80.28,80.27,80.28,4658.0,63.0268,63.0268,63.0189,63.0268,4658.0
2016-05-12 12:55:00,80.28,80.28,80.27,80.27,3993.0,63.0268,63.0268,63.0189,63.0189,3993.0
2016-05-12 13:00:00,80.27,80.28,80.27,80.28,1292.0,63.0189,63.0268,63.0189,63.0268,1292.0
2016-05-12 13:05:00,80.28,80.28,80.27,80.28,4090.0,63.0268,63.0268,63.0189,63.0268,4090.0
2016-05-12 13:10:00,80.28,80.28,80.27,80.28,5825.0,63.0268,63.0268,63.0189,63.0268,5825.0
2016-05-12 13:15:00,80.28,80.28,80.27,80.28,7075.0,63.0268,63.0268,63.0189,63.0268,7075.0
2016-05-12 13:20:00,80.28,80.28,80.27,80.28,4618.0,63.0268,63.0268,63.0189,63.0268,4618.0
2016-05-12 13:25:00,80.28,80.28,80.27,80.28,8178.0,63.0268,63.0268,63.0189,63.0268,8178.0
2016-05-12 13:30:00,80.28,80.28,80.27,80.28,1414.0,63.0268,63.0268,63.0189,63.0268,1414.0
2016-05-12 13:35:00,80.28,80.28,80.27,80.28,3764.0,63.0268,63.0268,63.0189,63.0268,3764.0
2016-05-12 13:40:00,80.27,80.28,80.27,80.28,1205.0,63.0189,63.0268,63.0189,63.0268,1205.0
2016-05-12 13:45:00,80.28,80.28,80.27,80.27,6333.0,63.0268,63.0268,63.0189,63.0189,6333.0
2016-05-12 13:50:00,80.27,80.27,80.26,80.26,1700.0,63.0189,63.0189,63.0111,63.0111,1700.0
2016-05-12 13:55:00,80.27,80.27,80.25,80.25,5886.0,63.0189,63.0189,63.0032,63.0032,5886.0
2016-05-12 14:00:00,80.26,80.26,80.25,80.26,5922.0,63.0111,63.0111,63.0032,63.0111,5922.0
2016-05-12 14:05:00,80.26,80.26,80.25,80.25,4877.0,63.0111,63.0111,63.0032,63.0032,4877.0
2016-05-12 14:10:00,80.25,80.25,80.24,80.25,8037.0,63.0032,63.0032,62.9954,63.0032,8037.0
2016-05-12 14:15:00,80.25,80.25,80.24,80.25,1460.0,63.0032,63.0032,62.9954,63.0032,1460.0
2016-05-12 14:20:00,80.24,80.25,80.24,80.25,3493.0,62.9954,63.0032,62.9954,63.0032,3493.0
2016-05-12 14:25:00,80.25,80.26,80.24,80.26,5782.0,63.0032,63.0111,62.9954,63.0111,5782.0
2016-05-12 14:30:00,80.26,80.26,80.22,80.24,30517.0,63.0111,63.0111,62.9797,62.9954,30517.0
2016-05-12 14:35:00,80.24,80.24,80.23,80.24,2406.0,62.9954,62.9954,62.9875,62.9954,2406.0
2016-05-12 14:40:00,80.24,80.27,80.24,80.26,4693.0,62.9954,63.0189,62.9954,63.0111,4693.0
2016-05-12 14:45:00,80.26,80.27,80.25,80.25,2819.0,63.0111,63.0189,63.0032,63.0032,2819.0
2016-05-12 14:50:00,80.24,80.24,80.23,80.23,7387.0,62.9954,62.9954,62.9875,62.9875,7387.0
2016-05-12 14:55:00,80.23,80.24,80.23,80.24,3154.0,62.9875,62.9954,62.9875,62.9954,3154.0
2016-05-12 15:00:00,80.24,80.24,80.23,80.24,1533.0,62.9954,62.9954,62.9875,62.9954,1533.0
2016-05-12 15:05:00,80.24,80.24,80.23,80.24,2744.0,62.9954,62.9954,62.9875,62.9954,2744.0
2016-05-12 15:10:00,80.24,80.24,80.23,80.23,7935.0,62.9954,62.9954,62.9875,62.9875,7935.0
2016-05-12 15:15:00,80.23,80.24,80.22,80.23,26784.0,62.9875,62.9954,62.9797,62.9875,26784.0
2016-05-12 15:20:00,80.23,80.23,80.22,80.23,8399.0,62.9875,62.9875,62.9797,62.9875,8399.0
2016-05-12 15:25:00,80.23,80.23,80.22,80.22,3642.0,62.9875,62.9875,62.9797,62.9797,3642.0
2016-05-12 15:30:00,80.23,80.23,80.22,80.23,2574.0,62.9875,62.9875,62.9797,62.9875,2574.0
2016-05-12 15:35:00,80.23,80.23,80.22,80.22,19479.0,62.9875,62.9875,62.9797,62.9797,19479.0
2016-05-12 15:40:00,80.22,80.23,80.2,80.21,56073.0,62.9797,62.9875,62.964,62.9718,56073.0
2016-05-12 15:45:00,80.21,80.22,80.2,80.21,5331.0,62.9718,62.9797,62.964,62.9718,5331.0
2016-05-12 15:50:00,80.21,80.21,80.2,80.21,6563.0,62.9718,62.9718,62.964,62.9718,6563.0
2016-05-12 15:55:00,80.21,80.22,80.17,80.18,77835.0,62.9718,62.9797,62.9404,62.9483,77835.0
2016-05-13 09:30:00,80.23,80.23,80.19,80.21,9209.0,62.9875,62.9875,62.9561,62.9718,9209.0
2016-05-13 09:35:00,80.21,80.21,80.21,80.21,0.0,62.9718,62.9718,62.9718,62.9718,0.0
2016-05-13 09:40:00,80.2,80.23,80.19,80.2,8002.0,62.964,62.9875,62.9561,62.964,8002.0
2016-05-13 09:45:00,80.21,80.22,80.19,80.2,2966.0,62.9718,62.9797,62.9561,62.964,2966.0
2016-05-13 09:50:00,80.21,80.22,80.2,80.2,5272.0,62.9718,62.9797,62.964,62.964,5272.0
2016-05-13 09:55:00,80.2,80.22,80.19,80.19,4352.0,62.964,62.9797,62.9561,62.9561,4352.0
2016-05-13 10:00:00,80.21,80.22,80.19,80.21,5846.0,62.9718,62.9797,62.9561,62.9718,5846.0
2016-05-13 10:05:00,80.2,80.22,80.19,80.2,6264.0,62.964,62.9797,62.9561,62.964,6264.0
2016-05-13 10:10:00,80.21,80.23,80.2,80.2,3315.0,62.9718,62.9875,62.964,62.964,3315.0
2016-05-13 10:15:00,80.22,80.22,80.2,80.2,1344.0,62.9797,62.9797,62.964,62.964,1344.0
2016-05-13 10:20:00,80.21,80.22,80.19,80.22,5766.0,62.9718,62.9797,62.9561,62.9797,5766.0
2016-05-13 10:25:00,80.2,80.21,80.2,80.2,12016.0,62.964,62.9718,62.964,62.964,12016.0
2016-05-13 10:30:00,80.2,80.23,80.19,80.21,4836.0,62.964,62.9875,62.9561,62.9718,4836.0
2016-05-13 10:35:00,80.21,80.23,80.19,80.2,12037.0,62.9718,62.9875,62.9561,62.964,12037.0
2016-05-13 10:40:00,80.2,80.23,80.2,80.2,2645.0,62.964,62.9875,62.964,62.964,2645.0
2016-05-13 10:45:00,80.2,80.21,80.19,80.2,5369.0,62.964,62.9718,62.9561,62.964,5369.0
2016-05-13 10:50:00,80.2,80.21,80.19,80.2,6995.0,62.964,62.9718,62.9561,62.964,6995.0
2016-05-13 10:55:00,80.2,80.22,80.19,80.21,5758.0,62.964,62.9797,62.9561,62.9718,5758.0
2016-05-13 11:00:00,80.21,80.22,80.19,80.2,5934.0,62.9718,62.9797,62.9561,62.964,5934.0
2016-05-13 11:05:00,80.2,80.2,80.19,80.2,8948.0,62.964,62.964,62.9561,62.964,8948.0
2016-05-13 11:10:00,80.2,80.21,80.19,80.2,20967.0,62.964,62.9718,62.9561,62.964,20967.0
2016-05-13 11:15:00,80.2,80.2,80.19,80.2,3228.0,62.964,62.964,62.9561,62.964,3228.0
2016-05-13 11:20:00,80.2,80.2,80.19,80.2,3579.0,62.964,62.964,62.9561,62.964,3579.0
2016-05-13 11:25:00,80.2,80.2,80.19,80.2,10754.0,62.964,62.964,62.9561,62.964,10754.0
2016-05-13 11:30:00,80.2,80.2,80.19,80.2,6404.0,62.964,62.964,62.9561,62.964,6404.0
2016-05-13 11:35:00,80.2,80.2,80.19,80.2,3431.0,62.964,62.964,62.9561,62.964,3431.0
2016-05-13 11:40:00,80.19,80.2,80.19,80.2,3553.0,62.9561,62.964,62.9561,62.964,3553.0
2016-05-13 11:45:00,80.2,80.2,80.19,80.2,4939.0,62.964,62.964,62.9561,62.964,4939.0
2016-05-13 11:50:00,80.2,80.2,80.19,80.19,2264.0,62.964,62.964,62.9561,62.9561,2264.0
2016-05-13 11:55:00,80.19,80.2,80.19,80.2,4990.0,62.9561,62.964,62.9561,62.964,4990.0
2016-05-13 12:00:00,80.2,80.21,80.19,80.19,41790.0,62.964,62.9718,62.9561,62.9561,41790.0
2016-05-13 12:05:00,80.2,80.2,80.19,80.2,1011.0,62.964,62.964,62.9561,62.964,1011.0
2016-05-13 12:10:00,80.19,80.2,80.19,80.2,5090.0,62.9561,62.964,62.9561,62.964,5090.0
2016-05-13 12:15:00,80.2,80.21,80.19,80.2,15276.0,62.964,62.9718,62.9561,62.964,15276.0
2016-05-13 12:20:00,80.21,80.21,80.2,80.2,16148.0,62.9718,62.9718,62.964,62.964,16148.0
2016-05-13 12:25:00,80.2,80.2,80.19,80.2,2150.0,62.964,62.964,62.9561,62.964,2150.0
2016-05-13 12:30:00,80.2,80.2,80.18,80.19,1082.0,62.964,62.964,62.9483,62.9561,1082.0
2016-05-13 12:35:00,80.19,80.19,80.18,80.19,2183.0,62.9561,62.9561,62.9483,62.9561,2183.0
2016-05-13 12:40:00,80.19,80.21,80.19,80.2,11263.0,62.9561,62.9718,62.9561,62.964,11263.0
2016-05-13 12:45:00,80.19,80.21,80.19,80.19,1136.0,62.9561,62.9718,62.9561,62.9561,1136.0
2016-05-13 12:50:00,80.19,80.21,80.19,80.2,2547.0,62.9561,62.9718,62.9561,62.964,2547.0
2016-05-13 12:55:00,80.2,80.21,80.19,80.2,2210.0,62.964,62.9718,62.9561,62.964,2210.0
2016-05-13 13:00:00,80.2,80.21,80.19,80.21,6607.0,62.964,62.9718,62.9561,62.9718,6607.0
2016-05-13 13:05:00,80.21,80.21,80.2,80.2,3138.0,62.9718,62.9718,62.964,62.964,3138.0
2016-05-13 13:10:00,80.2,80.22,80.19,80.2,7225.0,62.964,62.9797,62.9561,62.964,7225.0
2016-05-13 13:15:00,80.2,80.21,80.19,80.21,2913.0,62.964,62.9718,62.9561,62.9718,2913.0
2016-05-13 13:20:00,80.2,80.21,80.19,80.2,2567.0,62.964,62.9718,62.9561,62.964,2567.0
2016-05-13 13:25:00,80.2,80.2,80.19,80.2,4842.0,62.964,62.964,62.9561,62.964,4842.0
2016-05-13 13:30:00,80.2,80.21,80.2,80.2,3124.0,62.964,62.9718,62.964,62.964,3124.0
2016-05-13 13:35:00,80.21,80.21,80.19,80.2,5841.0,62.9718,62.9718,62.9561,62.964,5841.0
2016-05-13 13:40:00,80.2,80.21,80.19,80.21,12025.0,62.964,62.9718,62.9561,62.9718,12025.0
2016-05-13 13:45:00,80.21,80.21,80.2,80.2,2627.0,62.9718,62.9718,62.964,62.964,2627.0
2016-05-13 13:50:00,80.21,80.21,80.2,80.21,8956.0,62.9718,62.9718,62.964,62.9718,8956.0
2016-05-13 13:55:00,80.21,80.21,80.2,80.21,2435.0,62.9718,62.9718,62.964,62.9718,2435.0
2016-05-13 14:00:00,80.21,80.21,80.2,80.21,8331.0,62.9718,62.9718,62.964,62.9718,8331.0
2016-05-13 14:05:00,80.21,80.21,80.2,80.2,13876.0,62.9718,62.9718,62.964,62.964,13876.0
2016-05-13 14:10:00,80.2,80.21,80.2,80.2,5031.0,62.964,62.9718,62.964,62.964,5031.0
2016-05-13 14:15:00,80.21,80.21,80.2,80.21,12567.0,62.9718,62.9718,62.964,62.9718,12567.0
2016-05-13 14:20:00,80.21,80.21,80.2,80.2,1650.0,62.9718,62.9718,62.964,62.964,1650.0
2016-05-13 14:25:00,80.21,80.21,80.19,80.2,10496.0,62.9718,62.9718,62.9561,62.964,10496.0
2016-05-13 14:30:00,80.19,80.2,80.19,80.2,4622.0,62.9561,62.964,62.9561,62.964,4622.0
2016-05-13 14:35:00,80.2,80.2,80.19,80.2,4291.0,62.964,62.964,62.9561,62.964,4291.0
2016-05-13 14:40:00,80.19,80.2,80.19,80.19,3756.0,62.9561,62.964,62.9561,62.9561,3756.0
2016-05-13 14:45:00,80.19,80.2,80.19,80.2,4934.0,62.9561,62.964,62.9561,62.964,4934.0
2016-05-13 14:50:00,80.2,80.2,80.19,80.2,5962.0,62.964,62.964,62.9561,62.964,5962.0
2016-05-13 14:55:00,80.2,80.2,80.19,80.2,8208.0,62.964,62.964,62.9561,62.964,8208.0
2016-05-13 15:00:00,80.19,80.2,80.19,80.2,6279.0,62.9561,62.964,62.9561,62.964,6279.0
2016-05-13 15:05:00,80.2,80.2,80.19,80.19,7623.0,62.964,62.964,62.9561,62.9561,7623.0
2016-05-13 15:10:00,80.2,80.2,80.17,80.17,14970.0,62.964,62.964,62.9404,62.9404,14970.0
2016-05-13 15:15:00,80.17,80.19,80.17,80.18,4050.0,62.9404,62.9561,62.9404,62.9483,4050.0
2016-05-13 15:20:00,80.18,80.2,80.18,80.2,5379.0,62.9483,62.964,62.9483,62.964,5379.0
2016-05-13 15:25:00,80.19,80.2,80.19,80.19,6381.0,62.9561,62.964,62.9561,62.9561,6381.0
2016-05-13 15:30:00,80.19,80.2,80.19,80.19,4657.0,62.9561,62.964,62.9561,62.9561,4657.0
2016-05-13 15:35:00,80.19,80.2,80.15,80.17,26242.0,62.9561,62.964,62.9247,62.9404,26242.0
2016-05-13 15:40:00,80.17,80.19,80.17,80.18,5695.0,62.9404,62.9561,62.9404,62.9483,5695.0
2016-05-13 15:45:00,80.19,80.2,80.18,80.19,6074.0,62.9561,62.964,62.9483,62.9561,6074.0
2016-05-13 15:50:00,80.2,80.2,80.19,80.19,4942.0,62.964,62.964,62.9561,62.9561,4942.0
2016-05-13 15:55:00,80.2,80.2,80.18,80.18,16620.0,62.964,62.964,62.9483,62.9483,16620.0
2016-05-16 09:30:00,80.2,80.2,80.16,80.16,21901.0,62.964,62.964,62.9326,62.9326,21901.0
2016-05-16 09:35:00,80.17,80.18,80.17,80.17,3350.0,62.9404,62.9483,62.9404,62.9404,3350.0
2016-05-16 09:40:00,80.18,80.2,80.17,80.19,9407.0,62.9483,62.964,62.9404,62.9561,9407.0
2016-05-16 09:45:00,80.19,80.19,80.19,80.19,0.0,62.9561,62.9561,62.9561,62.9561,0.0
2016-05-16 09:50:00,80.18,80.2,80.18,80.2,2060.0,62.9483,62.964,62.9483,62.964,2060.0
2016-05-16 09:55:00,80.2,80.2,80.18,80.18,2075.0,62.964,62.964,62.9483,62.9483,2075.0
2016-05-16 10:00:00,80.2,80.2,80.18,80.19,1597.0,62.964,62.964,62.9483,62.9561,1597.0
2016-05-16 10:05:00,80.18,80.2,80.18,80.18,1552.0,62.9483,62.964,62.9483,62.9483,1552.0
2016-05-16 10:10:00,80.2,80.2,80.19,80.19,800.0,62.964,62.964,62.9561,62.9561,800.0
2016-05-16 10:15:00,80.19,80.2,80.18,80.19,23376.0,62.9561,62.964,62.9483,62.9561,23376.0
2016-05-16 10:20:00,80.19,80.2,80.17,80.17,10740.0,62.9561,62.964,62.9404,62.9404,10740.0
2016-05-16 10:25:00,80.18,80.2,80.18,80.2,3586.0,62.9483,62.964,62.9483,62.964,3586.0
2016-05-16 10:30:00,80.19,80.2,80.18,80.18,2686.0,62.9561,62.964,62.9483,62.9483,2686.0
2016-05-16 10:35:00,80.19,80.2,80.18,80.19,1337.0,62.9561,62.964,62.9483,62.9561,1337.0
2016-05-16 10:40:00,80.2,80.2,80.18,80.19,3641.0,62.964,62.964,62.9483,62.9561,3641.0
2016-05-16 10:45:00,80.18,80.19,80.18,80.19,6993.0,62.9483,62.9561,62.9483,62.9561,6993.0
2016-05-16 10:50:00,80.19,80.19,80.18,80.18,2012.0,62.9561,62.9561,62.9483,62.9483,2012.0
2016-05-16 10:55:00,80.19,80.19,80.18,80.18,2507.0,62.9561,62.9561,62.9483,62.9483,2507.0
2016-05-16 11:00:00,80.19,80.19,80.18,80.19,3971.0,62.9561,62.9561,62.9483,62.9561,3971.0
2016-05-16 11:05:00,80.19,80.19,80.18,80.18,5362.0,62.9561,62.9561,62.9483,62.9483,5362.0
2016-05-16 11:10:00,80.18,80.19,80.18,80.18,3152.0,62.9483,62.9561,62.9483,62.9483,3152.0
2016-05-16 11:15:00,80.19,80.19,80.18,80.18,15655.0,62.9561,62.9561,62.9483,62.9483,15655.0
2016-05-16 11:20:00,80.19,80.19,80.18,80.18,4270.0,62.9561,62.9561,62.9483,62.9483,4270.0
2016-05-16 11:25:00,80.19,80.19,80.18,80.18,6598.0,62.9561,62.9561,62.9483,62.9483,6598.0
2016-05-16 11:30:00,80.19,80.19,80.17,80.17,5695.0,62.9561,62.9561,62.9404,62.9404,5695.0
2016-05-16 11:35:00,80.17,80.19,80.17,80.18,8885.0,62.9404,62.9561,62.9404,62.9483,8885.0
2016-05-16 11:40:00,80.19,80.19,80.17,80.18,3538.0,62.9561,62.9561,62.9404,62.9483,3538.0
2016-05-16 11:45:00,80.18,80.19,80.18,80.18,1303.0,62.9483,62.9561,62.9483,62.9483,1303.0
2016-05-16 11:50:00,80.18,80.19,80.17,80.17,2942.0,62.9483,62.9561,62.9404,62.9404,2942.0
2016-05-16 11:55:00,80.17,80.19,80.17,80.18,2796.0,62.9404,62.9561,62.9404,62.9483,2796.0
2016-05-16 12:00:00,80.17,80.19,80.17,80.19,3003.0,62.9404,62.9561,62.9404,62.9561,3003.0
2016-05-16 12:05:00,80.18,80.19,80.17,80.18,3365.0,62.9483,62.9561,62.9404,62.9483,3365.0
2016-05-16 12:10:00,80.18,80.19,80.17,80.17,6114.0,62.9483,62.9561,62.9404,62.9404,6114.0
2016-05-16 12:15:00,80.18,80.18,80.17,80.18,5531.0,62.9483,62.9483,62.9404,62.9483,5531.0
2016-05-16 12:20:00,80.18,80.18,80.17,80.18,3793.0,62.9483,62.9483,62.9404,62.9483,3793.0
2016-05-16 12:25:00,80.17,80.18,80.16,80.17,1089.0,62.9404,62.9483,62.9326,62.9404,1089.0
2016-05-16 12:30:00,80.17,80.18,80.16,80.17,5333.0,62.9404,62.9483,62.9326,62.9404,5333.0
2016-05-16 12:35:00,80.17,80.18,80.16,80.17,2063.0,62.9404,62.9483,62.9326,62.9404,2063.0
2016-05-16 12:40:00,80.17,80.18,80.16,80.18,2685.0,62.9404,62.9483,62.9326,62.9483,2685.0
2016-05-16 12:45:00,80.17,80.18,80.17,80.18,654.0,62.9404,62.9483,62.9404,62.9483,654.0
2016-05-16 12:50:00,80.18,80.18,80.17,80.18,3778.0,62.9483,62.9483,62.9404,62.9483,3778.0
2016-05-16 12:55:00,80.17,80.18,80.17,80.18,796.0,62.9404,62.9483,62.9404,62.9483,796.0
2016-05-16 13:00:00,80.17,80.18,80.17,80.17,2227.0,62.9404,62.9483,62.9404,62.9404,2227.0
2016-05-16 13:05:00,80.18,80.18,80.17,80.18,3827.0,62.9483,62.9483,62.9404,62.9483,3827.0
2016-05-16 13:10:00,80.18,80.18,80.17,80.17,1331.0,62.9483,62.9483,62.9404,62.9404,1331.0
2016-05-16 13:15:00,80.18,80.18,80.17,80.18,1020.0,62.9483,62.9483,62.9404,62.9483,1020.0
2016-05-16 13:20:00,80.18,80.18,80.17,80.17,5909.0,62.9483,62.9483,62.9404,62.9404,5909.0
2016-05-16 13:25:00,80.17,80.18,80.16,80.18,12524.0,62.9404,62.9483,62.9326,62.9483,12524.0
2016-05-16 13:30:00,80.17,80.18,80.17,80.17,5332.0,62.9404,62.9483,62.9404,62.9404,5332.0
2016-05-16 13:35:00,80.18,80.18,80.17,80.18,1912.0,62.9483,62.9483,62.9404,62.9483,1912.0
2016-05-16 13:40:00,80.18,80.18,80.17,80.17,1738.0,62.9483,62.9483,62.9404,62.9404,1738.0
2016-05-16 13:45:00,80.18,80.18,80.17,80.18,4472.0,62.9483,62.9483,62.9404,62.9483,4472.0
2016-05-16 13:50:00,80.18,80.18,80.17,80.18,3561.0,62.9483,62.9483,62.9404,62.9483,3561.0
2016-05-16 13:55:00,80.17,80.18,80.17,80.18,2671.0,62.9404,62.9483,62.9404,62.9483,2671.0
2016-05-16 14:00:00,80.17,80.18,80.17,80.18,5386.0,62.9404,62.9483,62.9404,62.9483,5386.0
2016-05-16 14:05:00,80.17,80.18,80.17,80.18,2973.0,62.9404,62.9483,62.9404,62.9483,2973.0
2016-05-16 14:10:00,80.18,80.18,80.17,80.17,11103.0,62.9483,62.9483,62.9404,62.9404,11103.0
2016-05-16 14:15:00,80.18,80.18,80.17,80.18,3681.0,62.9483,62.9483,62.9404,62.9483,3681.0
2016-05-16 14:20:00,80.17,80.18,80.17,80.18,2192.0,62.9404,62.9483,62.9404,62.9483,2192.0
2016-05-16 14:25:00,80.18,80.18,80.17,80.18,5891.0,62.9483,62.9483,62.9404,62.9483,5891.0
2016-05-16 14:30:00,80.17,80.18,80.17,80.18,2951.0,62.9404,62.9483,62.9404,62.9483,2951.0
2016-05-16 14:35:00,80.17,80.18,80.17,80.17,3472.0,62.9404,62.9483,62.9404,62.9404,3472.0
2016-05-16 14:40:00,80.18,80.18,80.17,80.18,6024.0,62.9483,62.9483,62.9404,62.9483,6024.0
2016-05-16 14:45:00,80.18,80.18,80.16,80.18,8588.0,62.9483,62.9483,62.9326,62.9483,8588.0
2016-05-16 14:50:00,80.17,80.19,80.17,80.19,1510.0,62.9404,62.9561,62.9404,62.9561,1510.0
2016-05-16 14:55:00,80.18,80.19,80.17,80.17,5974.0,62.9483,62.9561,62.9404,62.9404,5974.0
2016-05-16 15:00:00,80.18,80.18,80.17,80.18,1334.0,62.9483,62.9483,62.9404,62.9483,1334.0
2016-05-16 15:05:00,80.18,80.18,80.17,80.17,7683.0,62.9483,62.9483,62.9404,62.9404,7683.0
2016-05-16 15:10:00,80.17,80.18,80.17,80.17,10286.0,62.9404,62.9483,62.9404,62.9404,10286.0
2016-05-16 15:15:00,80.17,80.18,80.17,80.17,5036.0,62.9404,62.9483,62.9404,62.9404,5036.0
2016-05-16 15:20:00,80.17,80.18,80.17,80.17,3748.0,62.9404,62.9483,62.9404,62.9404,3748.0
2016-05-16 15:25:00,80.17,80.18,80.17,80.17,2220.0,62.9404,62.9483,62.9404,62.9404,2220.0
2016-05-16 15:30:00,80.17,80.18,80.17,80.18,7413.0,62.9404,62.9483,62.9404,62.9483,7413.0
2016-05-16 15:35:00,80.17,80.18,80.17,80.17,3212.0,62.9404,62.9483,62.9404,62.9404,3212.0
2016-05-16 15:40:00,80.17,80.18,80.17,80.17,3518.0,62.9404,62.9483,62.9404,62.9404,3518.0
2016-05-16 15:45:00,80.17,80.18,80.17,80.17,9461.0,62.9404,62.9483,62.9404,62.9404,9461.0
2016-05-16 15:50:00,80.18,80.18,80.17,80.18,4588.0,62.9483,62.9483,62.9404,62.9483,4588.0
2016-05-16 15:55:00,80.17,80.18,80.17,80.17,29347.0,62.9404,62.9483,62.9404,62.9404,29347.0
2016-05-17 09:30:00,80.15,80.15,80.14,80.14,61621.0,62.9247,62.9247,62.9169,62.9169,61621.0
2016-05-17 09:35:00,80.15,80.15,80.13,80.13,8382.0,62.9247,62.9247,62.909,62.909,8382.0
2016-05-17 09:40:00,80.13,80.14,80.13,80.13,2574.0,62.909,62.9169,62.909,62.909,2574.0
2016-05-17 09:45:00,80.13,80.14,80.13,80.14,7831.0,62.909,62.9169,62.909,62.9169,7831.0
2016-05-17 09:50:00,80.13,80.14,80.13,80.14,708.0,62.909,62.9169,62.909,62.9169,708.0
2016-05-17 09:55:00,80.14,80.17,80.13,80.17,13581.0,62.9169,62.9404,62.909,62.9404,13581.0
2016-05-17 10:00:00,80.17,80.17,80.16,80.17,8322.0,62.9404,62.9404,62.9326,62.9404,8322.0
2016-05-17 10:05:00,80.17,80.17,80.16,80.17,1820.0,62.9404,62.9404,62.9326,62.9404,1820.0
2016-05-17 10:10:00,80.17,80.17,80.16,80.17,2267.0,62.9404,62.9404,62.9326,62.9404,2267.0
2016-05-17 10:15:00,80.17,80.17,80.16,80.17,1118.0,62.9404,62.9404,62.9326,62.9404,1118.0
2016-05-17 10:20:00,80.17,80.17,80.16,80.16,1955.0,62.9404,62.9404,62.9326,62.9326,1955.0
2016-05-17 10:25:00,80.17,80.17,80.16,80.16,2158.0,62.9404,62.9404,62.9326,62.9326,2158.0
2016-05-17 10:30:00,80.16,80.16,80.15,80.16,2090.0,62.9326,62.9326,62.9247,62.9326,2090.0
2016-05-17 10:35:00,80.16,80.16,80.15,80.16,2170.0,62.9326,62.9326,62.9247,62.9326,2170.0
2016-05-17 10:40:00,80.16,80.16,80.15,80.15,3133.0,62.9326,62.9326,62.9247,62.9247,3133.0
2016-05-17 10:45:00,80.16,80.16,80.15,80.15,2169.0,62.9326,62.9326,62.9247,62.9247,2169.0
2016-05-17 10:50:00,80.16,80.16,80.15,80.15,24434.0,62.9326,62.9326,62.9247,62.9247,24434.0
2016-05-17 10:55:00,80.15,80.16,80.15,80.16,2023.0,62.9247,62.9326,62.9247,62.9326,2023.0
2016-05-17 11:00:00,80.16,80.16,80.15,80.16,4247.0,62.9326,62.9326,62.9247,62.9326,4247.0
2016-05-17 11:05:00,80.16,80.16,80.15,80.15,4086.0,62.9326,62.9326,62.9247,62.9247,4086.0
2016-05-17 11:10:00,80.16,80.16,80.15,80.16,3567.0,62.9326,62.9326,62.9247,62.9326,3567.0
2016-05-17 11:15:00,80.15,80.16,80.15,80.16,2128.0,62.9247,62.9326,62.9247,62.9326,2128.0
2016-05-17 11:20:00,80.16,80.16,80.15,80.16,4311.0,62.9326,62.9326,62.9247,62.9326,4311.0
2016-05-17 11:25:00,80.16,80.16,80.15,80.16,1834.0,62.9326,62.9326,62.9247,62.9326,1834.0
2016-05-17 11:30:00,80.16,80.16,80.15,80.15,2265.0,62.9326,62.9326,62.9247,62.9247,2265.0
2016-05-17 11:35:00,80.16,80.16,80.15,80.15,5826.0,62.9326,62.9326,62.9247,62.9247,5826.0
2016-05-17 11:40:00,80.15,80.16,80.15,80.16,4471.0,62.9247,62.9326,62.9247,62.9326,4471.0
2016-05-17 11:45:00,80.16,80.16,80.15,80.16,37265.0,62.9326,62.9326,62.9247,62.9326,37265.0
2016-05-17 11:50:00,80.16,80.16,80.15,80.16,3719.0,62.9326,62.9326,62.9247,62.9326,3719.0
2016-05-17 11:55:00,80.16,80.16,80.14,80.15,18594.0,62.9326,62.9326,62.9169,62.9247,18594.0
2016-05-17 12:00:00,80.14,80.15,80.14,80.15,3705.0,62.9169,62.9247,62.9169,62.9247,3705.0
2016-05-17 12:05:00,80.14,80.15,80.14,80.15,889.0,62.9169,62.9247,62.9169,62.9247,889.0
2016-05-17 12:10:00,80.14,80.15,80.14,80.14,729.0,62.9169,62.9247,62.9169,62.9169,729.0
2016-05-17 12:15:00,80.15,80.15,80.14,80.14,5332.0,62.9247,62.9247,62.9169,62.9169,5332.0
2016-05-17 12:20:00,80.14,80.15,80.14,80.14,2076.0,62.9169,62.9247,62.9169,62.9169,2076.0
2016-05-17 12:25:00,80.15,80.15,80.14,80.14,6295.0,62.9247,62.9247,62.9169,62.9169,6295.0
2016-05-17 12:30:00,80.14,80.15,80.14,80.14,3062.0,62.9169,62.9247,62.9169,62.9169,3062.0
2016-05-17 12:35:00,80.15,80.16,80.14,80.16,6442.0,62.9247,62.9326,62.9169,62.9326,6442.0
2016-05-17 12:40:00,80.16,80.16,80.15,80.16,3186.0,62.9326,62.9326,62.9247,62.9326,3186.0
2016-05-17 12:45:00,80.16,80.16,80.15,80.16,10217.0,62.9326,62.9326,62.9247,62.9326,10217.0
2016-05-17 12:50:00,80.16,80.16,80.14,80.15,7283.0,62.9326,62.9326,62.9169,62.9247,7283.0
2016-05-17 12:55:00,80.15,80.16,80.14,80.15,3584.0,62.9247,62.9326,62.9169,62.9247,3584.0
2016-05-17 13:00:00,80.15,80.16,80.14,80.15,4913.0,62.9247,62.9326,62.9169,62.9247,4913.0
2016-05-17 13:05:00,80.15,80.15,80.13,80.15,10087.0,62.9247,62.9247,62.909,62.9247,10087.0
2016-05-17 13:10:00,80.15,80.15,80.13,80.13,5213.0,62.9247,62.9247,62.909,62.909,5213.0
2016-05-17 13:15:00,80.14,80.14,80.13,80.14,2769.0,62.9169,62.9169,62.909,62.9169,2769.0
2016-05-17 13:20:00,80.13,80.14,80.13,80.14,4701.0,62.909,62.9169,62.909,62.9169,4701.0
2016-05-17 13:25:00,80.14,80.15,80.13,80.14,5953.0,62.9169,62.9247,62.909,62.9169,5953.0
2016-05-17 13:30:00,80.14,80.15,80.13,80.13,18614.0,62.9169,62.9247,62.909,62.909,18614.0
2016-05-17 13:35:00,80.13,80.14,80.13,80.14,1068.0,62.909,62.9169,62.909,62.9169,1068.0
2016-05-17 13:40:00,80.14,80.14,80.13,80.14,3531.0,62.9169,62.9169,62.909,62.9169,3531.0
2016-05-17 13:45:00,80.14,80.14,80.13,80.14,2553.0,62.9169,62.9169,62.909,62.9169,2553.0
2016-05-17 13:50:00,80.14,80.14,80.13,80.14,5290.0,62.9169,62.9169,62.909,62.9169,5290.0
2016-05-17 13:55:00,80.14,80.14,80.13,80.14,5453.0,62.9169,62.9169,62.909,62.9169,5453.0
2016-05-17 14:00:00,80.13,80.14,80.13,80.13,5026.0,62.909,62.9169,62.909,62.909,5026.0
2016-05-17 14:05:00,80.14,80.14,80.12,80.13,5737.0,62.9169,62.9169,62.9012,62.909,5737.0
2016-05-17 14:10:00,80.13,80.13,80.12,80.13,15156.0,62.909,62.909,62.9012,62.909,15156.0
2016-05-17 14:15:00,80.13,80.13,80.12,80.12,12131.0,62.909,62.909,62.9012,62.9012,12131.0
2016-05-17 14:20:00,80.13,80.13,80.12,80.13,4781.0,62.909,62.909,62.9012,62.909,4781.0
2016-05-17 14:25:00,80.12,80.13,80.12,80.12,9409.0,62.9012,62.909,62.9012,62.9012,9409.0
2016-05-17 14:30:00,80.13,80.13,80.12,80.13,1721.0,62.909,62.909,62.9012,62.909,1721.0
2016-05-17 14:35:00,80.13,80.13,80.12,80.12,7767.0,62.909,62.909,62.9012,62.9012,7767.0
2016-05-17 14:40:00,80.13,80.13,80.11,80.11,19417.0,62.909,62.909,62.8933,62.8933,19417.0
2016-05-17 14:45:00,80.11,80.12,80.11,80.12,5491.0,62.8933,62.9012,62.8933,62.9012,5491.0
2016-05-17 14:50:00,80.12,80.12,80.11,80.12,3944.0,62.9012,62.9012,62.8933,62.9012,3944.0
2016-05-17 14:55:00,80.12,80.12,80.11,80.12,6808.0,62.9012,62.9012,62.8933,62.9012,6808.0
2016-05-17 15:00:00,80.12,80.12,80.11,80.12,3609.0,62.9012,62.9012,62.8933,62.9012,3609.0
2016-05-17 15:05:00,80.12,80.12,80.11,80.12,6481.0,62.9012,62.9012,62.8933,62.9012,6481.0
2016-05-17 15:10:00,80.11,80.12,80.11,80.12,7190.0,62.8933,62.9012,62.8933,62.9012,7190.0
2016-05-17 15:15:00,80.12,80.12,80.11,80.11,12486.0,62.9012,62.9012,62.8933,62.8933,12486.0
2016-05-17 15:20:00,80.11,80.12,80.11,80.11,4581.0,62.8933,62.9012,62.8933,62.8933,4581.0
2016-05-17 15:25:00,80.11,80.12,80.11,80.11,2498.0,62.8933,62.9012,62.8933,62.8933,2498.0
2016-05-17 15:30:00,80.12,80.12,80.11,80.12,3317.0,62.9012,62.9012,62.8933,62.9012,3317.0
2016-05-17 15:35:00,80.11,80.12,80.11,80.11,3196.0,62.8933,62.9012,62.8933,62.8933,3196.0
2016-05-17 15:40:00,80.12,80.12,80.11,80.11,13254.0,62.9012,62.9012,62.8933,62.8933,13254.0
2016-05-17 15:45:00,80.11,80.12,80.11,80.12,10840.0,62.8933,62.9012,62.8933,62.9012,10840.0
2016-05-17 15:50:00,80.12,80.12,80.11,80.12,9558.0,62.9012,62.9012,62.8933,62.9012,9558.0
2016-05-17 15:55:00,80.12,80.12,80.1,80.1,19526.0,62.9012,62.9012,62.8855,62.8855,19526.0
2016-05-18 09:30:00,80.08,80.1,80.06,80.1,22817.0,62.8698,62.8855,62.8541,62.8855,22817.0
2016-05-18 09:35:00,80.08,80.1,80.08,80.09,34402.0,62.8698,62.8855,62.8698,62.8776,34402.0
2016-05-18 09:40:00,80.08,80.1,80.08,80.08,5024.0,62.8698,62.8855,62.8698,62.8698,5024.0
2016-05-18 09:45:00,80.08,80.09,80.06,80.06,4838.0,62.8698,62.8776,62.8541,62.8541,4838.0
2016-05-18 09:50:00,80.07,80.1,80.06,80.08,27352.0,62.8619,62.8855,62.8541,62.8698,27352.0
2016-05-18 09:55:00,80.09,80.1,80.05,80.08,104571.0,62.8776,62.8855,62.8462,62.8698,104571.0
2016-05-18 10:00:00,80.07,80.08,80.05,80.07,1367.0,62.8619,62.8698,62.8462,62.8619,1367.0
2016-05-18 10:05:00,80.06,80.07,80.05,80.05,3564.0,62.8541,62.8619,62.8462,62.8462,3564.0
2016-05-18 10:10:00,80.06,80.06,80.04,80.05,6417.0,62.8541,62.8541,62.8384,62.8462,6417.0
2016-05-18 10:15:00,80.05,80.06,80.04,80.06,4547.0,62.8462,62.8541,62.8384,62.8541,4547.0
2016-05-18 10:20:00,80.05,80.07,80.05,80.06,4078.0,62.8462,62.8619,62.8462,62.8541,4078.0
2016-05-18 10:25:00,80.07,80.07,80.06,80.06,3582.0,62.8619,62.8619,62.8541,62.8541,3582.0
2016-05-18 10:30:00,80.07,80.07,80.06,80.07,7903.0,62.8619,62.8619,62.8541,62.8619,7903.0
2016-05-18 10:35:00,80.07,80.08,80.06,80.08,6199.0,62.8619,62.8698,62.8541,62.8698,6199.0
2016-05-18 10:40:00,80.08,80.08,80.06,80.06,3883.0,62.8698,62.8698,62.8541,62.8541,3883.0
2016-05-18 10:45:00,80.07,80.07,80.06,80.06,2452.0,62.8619,62.8619,62.8541,62.8541,2452.0
2016-05-18 10:50:00,80.07,80.07,80.04,80.06,4327.0,62.8619,62.8619,62.8384,62.8541,4327.0
2016-05-18 10:55:00,80.06,80.06,80.05,80.06,7170.0,62.8541,62.8541,62.8462,62.8541,7170.0
2016-05-18 11:00:00,80.06,80.07,80.06,80.07,2664.0,62.8541,62.8619,62.8541,62.8619,2664.0
2016-05-18 11:05:00,80.07,80.09,80.06,80.07,11716.0,62.8619,62.8776,62.8541,62.8619,11716.0
2016-05-18 11:10:00,80.08,80.09,80.07,80.08,3298.0,62.8698,62.8776,62.8619,62.8698,3298.0
2016-05-18 11:15:00,80.07,80.08,80.06,80.07,11640.0,62.8619,62.8698,62.8541,62.8619,11640.0
2016-05-18 11:20:00,80.07,80.08,80.06,80.06,626.0,62.8619,62.8698,62.8541,62.8541,626.0
2016-05-18 11:25:00,80.07,80.08,80.06,80.06,5169.0,62.8619,62.8698,62.8541,62.8541,5169.0
2016-05-18 11:30:00,80.06,80.08,80.06,80.06,2353.0,62.8541,62.8698,62.8541,62.8541,2353.0
2016-05-18 11:35:00,80.07,80.08,80.06,80.08,1646.0,62.8619,62.8698,62.8541,62.8698,1646.0
2016-05-18 11:40:00,80.06,80.08,80.06,80.08,1103.0,62.8541,62.8698,62.8541,62.8698,1103.0
2016-05-18 11:45:00,80.08,80.08,80.05,80.05,11341.0,62.8698,62.8698,62.8462,62.8462,11341.0
2016-05-18 11:50:00,80.06,80.07,80.05,80.06,583.0,62.8541,62.8619,62.8462,62.8541,583.0
2016-05-18 11:55:00,80.07,80.07,80.05,80.05,1007.0,62.8619,62.8619,62.8462,62.8462,1007.0
2016-05-18 12:00:00,80.06,80.07,80.05,80.06,4997.0,62.8541,62.8619,62.8462,62.8541,4997.0
2016-05-18 12:05:00,80.05,80.08,80.05,80.08,6025.0,62.8462,62.8698,62.8462,62.8698,6025.0
2016-05-18 12:10:00,80.06,80.07,80.04,80.04,2855.0,62.8541,62.8619,62.8384,62.8384,2855.0
2016-05-18 12:15:00,80.06,80.06,80.04,80.04,5437.0,62.8541,62.8541,62.8384,62.8384,5437.0
2016-05-18 12:20:00,80.05,80.06,80.04,80.05,3390.0,62.8462,62.8541,62.8384,62.8462,3390.0
2016-05-18 12:25:00,80.05,80.05,80.04,80.05,1552.0,62.8462,62.8462,62.8384,62.8462,1552.0
2016-05-18 12:30:00,80.05,80.05,80.04,80.05,2125.0,62.8462,62.8462,62.8384,62.8462,2125.0
2016-05-18 12:35:00,80.05,80.05,80.04,80.04,4060.0,62.8462,62.8462,62.8384,62.8384,4060.0
2016-05-18 12:40:00,80.04,80.05,80.04,80.05,2719.0,62.8384,62.8462,62.8384,62.8462,2719.0
2016-05-18 12:45:00,80.05,80.05,80.04,80.04,2781.0,62.8462,62.8462,62.8384,62.8384,2781.0
2016-05-18 12:50:00,80.05,80.05,80.04,80.05,412.0,62.8462,62.8462,62.8384,62.8462,412.0
2016-05-18 12:55:00,80.05,80.06,80.04,80.05,2027.0,62.8462,62.8541,62.8384,62.8462,2027.0
2016-05-18 13:00:00,80.06,80.07,80.05,80.06,5289.0,62.8541,62.8619,62.8462,62.8541,5289.0
2016-05-18 13:05:00,80.06,80.06,80.04,80.05,2000.0,62.8541,62.8541,62.8384,62.8462,2000.0
2016-05-18 13:10:00,80.04,80.05,80.04,80.04,201.0,62.8384,62.8462,62.8384,62.8384,201.0
2016-05-18 13:15:00,80.04,80.05,80.04,80.05,2174.0,62.8384,62.8462,62.8384,62.8462,2174.0
2016-05-18 13:20:00,80.05,80.06,80.05,80.05,1188.0,62.8462,62.8541,62.8462,62.8462,1188.0
2016-05-18 13:25:00,80.05,80.06,80.05,80.06,3931.0,62.8462,62.8541,62.8462,62.8541,3931.0
2016-05-18 13:30:00,80.06,80.06,80.05,80.06,1900.0,62.8541,62.8541,62.8462,62.8541,1900.0
2016-05-18 13:35:00,80.06,80.06,80.05,80.06,4102.0,62.8541,62.8541,62.8462,62.8541,4102.0
2016-05-18 13:40:00,80.05,80.06,80.05,80.06,7627.0,62.8462,62.8541,62.8462,62.8541,7627.0
2016-05-18 13:45:00,80.06,80.07,80.05,80.07,4538.0,62.8541,62.8619,62.8462,62.8619,4538.0
2016-05-18 13:50:00,80.07,80.07,80.06,80.06,1596.0,62.8619,62.8619,62.8541,62.8541,1596.0
2016-05-18 13:55:00,80.06,80.08,80.06,80.07,12052.0,62.8541,62.8698,62.8541,62.8619,12052.0
2016-05-18 14:00:00,80.06,80.06,80.0,80.03,34586.0,62.8541,62.8541,62.807,62.8305,34586.0
2016-05-18 14:05:00,80.04,80.04,80.01,80.01,6592.0,62.8384,62.8384,62.8148,62.8148,6592.0
2016-05-18 14:10:00,80.02,80.02,80.01,80.01,6994.0,62.8227,62.8227,62.8148,62.8148,6994.0
2016-05-18 14:15:00,80.01,80.01,79.95,79.96,35103.0,62.8148,62.8148,62.7677,62.7756,35103.0
2016-05-18 14:20:00,79.95,79.97,79.93,79.93,25975.0,62.7677,62.7834,62.752,62.752,25975.0
2016-05-18 14:25:00,79.93,79.94,79.92,79.92,8379.0,62.752,62.7599,62.7442,62.7442,8379.0
2016-05-18 14:30:00,79.92,79.93,79.91,79.92,22032.0,62.7442,62.752,62.7363,62.7442,22032.0
2016-05-18 14:35:00,79.92,79.92,79.91,79.92,12112.0,62.7442,62.7442,62.7363,62.7442,12112.0
2016-05-18 14:40:00,79.92,79.92,79.91,79.92,3188.0,62.7442,62.7442,62.7363,62.7442,3188.0
2016-05-18 14:45:00,79.92,79.92,79.91,79.91,6633.0,62.7442,62.7442,62.7363,62.7363,6633.0
2016-05-18 14:50:00,79.92,79.92,79.91,79.92,22173.0,62.7442,62.7442,62.7363,62.7442,22173.0
2016-05-18 14:55:00,79.92,79.92,79.91,79.91,2826.0,62.7442,62.7442,62.7363,62.7363,2826.0
2016-05-18 15:00:00,79.92,79.92,79.91,79.91,5974.0,62.7442,62.7442,62.7363,62.7363,5974.0
2016-05-18 15:05:00,79.92,79.93,79.91,79.92,28247.0,62.7442,62.752,62.7363,62.7442,28247.0
2016-05-18 15:10:00,79.92,79.93,79.92,79.92,12160.0,62.7442,62.752,62.7442,62.7442,12160.0
2016-05-18 15:15:00,79.93,79.93,79.91,79.93,6357.0,62.752,62.752,62.7363,62.752,6357.0
2016-05-18 15:20:00,79.92,79.93,79.92,79.92,15700.0,62.7442,62.752,62.7442,62.7442,15700.0
2016-05-18 15:25:00,79.93,79.93,79.92,79.93,5842.0,62.752,62.752,62.7442,62.752,5842.0
2016-05-18 15:30:00,79.92,79.93,79.91,79.92,11069.0,62.7442,62.752,62.7363,62.7442,11069.0
2016-05-18 15:35:00,79.92,79.92,79.91,79.92,4243.0,62.7442,62.7442,62.7363,62.7442,4243.0
2016-05-18 15:40:00,79.92,79.93,79.91,79.92,6443.0,62.7442,62.752,62.7363,62.7442,6443.0
2016-05-18 15:45:00,79.93,79.96,79.92,79.95,6926.0,62.752,62.7756,62.7442,62.7677,6926.0
2016-05-18 15:50:00,79.95,79.96,79.91,79.93,10318.0,62.7677,62.7756,62.7363,62.752,10318.0
2016-05-18 15:55:00,79.94,79.94,79.91,79.91,12204.0,62.7599,62.7599,62.7363,62.7363,12204.0
2016-05-19 09:30:00,79.96,79.98,79.9,79.95,20762.0,62.7756,62.7913,62.7285,62.7677,20762.0
2016-05-19 09:35:00,79.98,79.99,79.95,79.98,8499.0,62.7913,62.7991,62.7677,62.7913,8499.0
2016-05-19 09:40:00,79.98,79.99,79.96,79.96,1753.0,62.7913,62.7991,62.7756,62.7756,1753.0
2016-05-19 09:45:00,79.98,79.99,79.97,79.99,4176.0,62.7913,62.7991,62.7834,62.7991,4176.0
2016-05-19 09:50:00,79.99,79.99,79.97,79.99,3497.0,62.7991,62.7991,62.7834,62.7991,3497.0
2016-05-19 09:55:00,79.99,79.99,79.96,79.97,11464.0,62.7991,62.7991,62.7756,62.7834,11464.0
2016-05-19 10:00:00,79.97,79.98,79.96,79.98,1097.0,62.7834,62.7913,62.7756,62.7913,1097.0
2016-05-19 10:05:00,79.98,79.98,79.97,79.98,2959.0,62.7913,62.7913,62.7834,62.7913,2959.0
2016-05-19 10:10:00,79.98,79.98,79.93,79.97,98069.0,62.7913,62.7913,62.752,62.7834,98069.0
2016-05-19 10:15:00,79.97,79.97,79.96,79.97,5260.0,62.7834,62.7834,62.7756,62.7834,5260.0
2016-05-19 10:20:00,79.96,79.97,79.96,79.96,4704.0,62.7756,62.7834,62.7756,62.7756,4704.0
2016-05-19 10:25:00,79.97,79.97,79.96,79.96,3558.0,62.7834,62.7834,62.7756,62.7756,3558.0
2016-05-19 10:30:00,79.97,79.97,79.96,79.96,1816.0,62.7834,62.7834,62.7756,62.7756,1816.0
2016-05-19 10:35:00,79.96,79.97,79.96,79.97,6518.0,62.7756,62.7834,62.7756,62.7834,6518.0
2016-05-19 10:40:00,79.96,79.97,79.96,79.97,4454.0,62.7756,62.7834,62.7756,62.7834,4454.0
2016-05-19 10:45:00,79.97,79.97,79.96,79.97,4922.0,62.7834,62.7834,62.7756,62.7834,4922.0
2016-05-19 10:50:00,79.96,79.96,79.93,79.94,3798.0,62.7756,62.7756,62.752,62.7599,3798.0
2016-05-19 10:55:00,79.93,79.94,79.93,79.94,6822.0,62.752,62.7599,62.752,62.7599,6822.0
2016-05-19 11:00:00,79.94,79.94,79.93,79.94,9507.0,62.7599,62.7599,62.752,62.7599,9507.0
2016-05-19 11:05:00,79.94,79.94,79.93,79.94,9009.0,62.7599,62.7599,62.752,62.7599,9009.0
2016-05-19 11:10:00,79.93,79.94,79.93,79.93,3007.0,62.752,62.7599,62.752,62.752,3007.0
2016-05-19 11:15:00,79.94,79.94,79.93,79.94,6555.0,62.7599,62.7599,62.752,62.7599,6555.0
2016-05-19 11:20:00,79.94,79.94,79.93,79.93,3246.0,62.7599,62.7599,62.752,62.752,3246.0
2016-05-19 11:25:00,79.94,79.94,79.93,79.93,6183.0,62.7599,62.7599,62.752,62.752,6183.0
2016-05-19 11:30:00,79.93,79.94,79.93,79.93,6161.0,62.752,62.7599,62.752,62.752,6161.0
2016-05-19 11:35:00,79.94,79.94,79.93,79.93,15833.0,62.7599,62.7599,62.752,62.752,15833.0
2016-05-19 11:40:00,79.94,79.94,79.93,79.94,2191.0,62.7599,62.7599,62.752,62.7599,2191.0
2016-05-19 11:45:00,79.94,79.94,79.93,79.94,4516.0,62.7599,62.7599,62.752,62.7599,4516.0
2016-05-19 11:50:00,79.93,79.94,79.89,79.92,27420.0,62.752,62.7599,62.7206,62.7442,27420.0
2016-05-19 11:55:00,79.92,79.92,79.91,79.92,4379.0,62.7442,62.7442,62.7363,62.7442,4379.0
2016-05-19 12:00:00,79.93,79.94,79.93,79.94,4142.0,62.752,62.7599,62.752,62.7599,4142.0
2016-05-19 12:05:00,79.94,79.94,79.91,79.91,2617.0,62.7599,62.7599,62.7363,62.7363,2617.0
2016-05-19 12:10:00,79.91,79.92,79.87,79.9,14402.0,62.7363,62.7442,62.7049,62.7285,14402.0
2016-05-19 12:15:00,79.88,79.91,79.88,79.9,2561.0,62.7128,62.7363,62.7128,62.7285,2561.0
2016-05-19 12:20:00,79.9,79.91,79.89,79.9,1904.0,62.7285,62.7363,62.7206,62.7285,1904.0
2016-05-19 12:25:00,79.91,79.91,79.89,79.91,1793.0,62.7363,62.7363,62.7206,62.7363,1793.0
2016-05-19 12:30:00,79.9,79.91,79.89,79.91,1618.0,62.7285,62.7363,62.7206,62.7363,1618.0
2016-05-19 12:35:00,79.91,79.93,79.9,79.92,3660.0,62.7363,62.752,62.7285,62.7442,3660.0
2016-05-19 12:40:00,79.93,79.93,79.91,79.92,2411.0,62.752,62.752,62.7363,62.7442,2411.0
2016-05-19 12:45:00,79.92,79.93,79.91,79.93,2598.0,62.7442,62.752,62.7363,62.752,2598.0
2016-05-19 12:50:00,79.92,79.94,79.92,79.92,2822.0,62.7442,62.7599,62.7442,62.7442,2822.0
2016-05-19 12:55:00,79.93,79.93,79.91,79.91,3218.0,62.752,62.752,62.7363,62.7363,3218.0
2016-05-19 13:00:00,79.91,79.93,79.91,79.91,4890.0,62.7363,62.752,62.7363,62.7363,4890.0
2016-05-19 13:05:00,79.92,79.93,79.9,79.91,4852.0,62.7442,62.752,62.7285,62.7363,4852.0
2016-05-19 13:10:00,79.91,79.92,79.9,79.9,6809.0,62.7363,62.7442,62.7285,62.7285,6809.0
2016-05-19 13:15:00,79.91,79.91,79.9,79.9,4622.0,62.7363,62.7363,62.7285,62.7285,4622.0
2016-05-19 13:20:00,79.91,79.91,79.9,79.91,4456.0,62.7363,62.7363,62.7285,62.7363,4456.0
2016-05-19 13:25:00,79.9,79.91,79.9,79.91,2924.0,62.7285,62.7363,62.7285,62.7363,2924.0
2016-05-19 13:30:00,79.91,79.91,79.9,79.9,4148.0,62.7363,62.7363,62.7285,62.7285,4148.0
2016-05-19 13:35:00,79.9,79.91,79.9,79.91,5929.0,62.7285,62.7363,62.7285,62.7363,5929.0
2016-05-19 13:40:00,79.9,79.93,79.9,79.91,6102.0,62.7285,62.752,62.7285,62.7363,6102.0
2016-05-19 13:45:00,79.92,79.92,79.89,79.89,5103.0,62.7442,62.7442,62.7206,62.7206,5103.0
2016-05-19 13:50:00,79.91,79.95,79.89,79.9,31858.0,62.7363,62.7677,62.7206,62.7285,31858.0
2016-05-19 13:55:00,79.9,79.93,79.89,79.93,8287.0,62.7285,62.752,62.7206,62.752,8287.0
2016-05-19 14:00:00,79.93,79.93,79.92,79.93,6082.0,62.752,62.752,62.7442,62.752,6082.0
2016-05-19 14:05:00,79.93,79.93,79.9,79.92,27203.0,62.752,62.752,62.7285,62.7442,27203.0
2016-05-19 14:10:00,79.92,79.93,79.92,79.92,10616.0,62.7442,62.752,62.7442,62.7442,10616.0
2016-05-19 14:15:00,79.92,79.93,79.91,79.92,8426.0,62.7442,62.752,62.7363,62.7442,8426.0
2016-05-19 14:20:00,79.92,79.92,79.91,79.92,15334.0,62.7442,62.7442,62.7363,62.7442,15334.0
2016-05-19 14:25:00,79.93,79.93,79.92,79.93,3139.0,62.752,62.752,62.7442,62.752,3139.0
2016-05-19 14:30:00,79.93,79.93,79.92,79.93,2992.0,62.752,62.752,62.7442,62.752,2992.0
2016-05-19 14:35:00,79.93,79.94,79.92,79.93,9945.0,62.752,62.7599,62.7442,62.752,9945.0
2016-05-19 14:40:00,79.93,79.93,79.92,79.93,4823.0,62.752,62.752,62.7442,62.752,4823.0
2016-05-19 14:45:00,79.92,79.94,79.92,79.94,6577.0,62.7442,62.7599,62.7442,62.7599,6577.0
2016-05-19 14:50:00,79.94,79.95,79.93,79.94,2327.0,62.7599,62.7677,62.752,62.7599,2327.0
2016-05-19 14:55:00,79.94,79.95,79.93,79.94,22724.0,62.7599,62.7677,62.752,62.7599,22724.0
2016-05-19 15:00:00,79.94,79.96,79.94,79.96,2222.0,62.7599,62.7756,62.7599,62.7756,2222.0
2016-05-19 15:05:00,79.96,79.96,79.95,79.95,3499.0,62.7756,62.7756,62.7677,62.7677,3499.0
2016-05-19 15:10:00,79.95,79.96,79.91,79.95,18327.0,62.7677,62.7756,62.7363,62.7677,18327.0
2016-05-19 15:15:00,79.94,79.95,79.93,79.94,4963.0,62.7599,62.7677,62.752,62.7599,4963.0
2016-05-19 15:20:00,79.95,79.95,79.94,79.95,19397.0,62.7677,62.7677,62.7599,62.7677,19397.0
2016-05-19 15:25:00,79.95,79.95,79.94,79.95,13954.0,62.7677,62.7677,62.7599,62.7677,13954.0
2016-05-19 15:30:00,79.95,79.96,79.92,79.96,28595.0,62.7677,62.7756,62.7442,62.7756,28595.0
2016-05-19 15:35:00,79.95,79.96,79.95,79.96,2177.0,62.7677,62.7756,62.7677,62.7756,2177.0
2016-05-19 15:40:00,79.96,79.96,79.95,79.96,22730.0,62.7756,62.7756,62.7677,62.7756,22730.0
2016-05-19 15:45:00,79.96,79.96,79.94,79.95,15124.0,62.7756,62.7756,62.7599,62.7677,15124.0
2016-05-19 15:50:00,79.94,79.96,79.93,79.96,19619.0,62.7599,62.7756,62.752,62.7756,19619.0
2016-05-19 15:55:00,79.96,79.97,79.94,79.97,17573.0,62.7756,62.7834,62.7599,62.7834,17573.0
2016-05-20 09:30:00,80.01,80.01,79.95,79.97,14958.0,62.8148,62.8148,62.7677,62.7834,14958.0
2016-05-20 09:35:00,79.96,79.96,79.9,79.92,9859.0,62.7756,62.7756,62.7285,62.7442,9859.0
2016-05-20 09:40:00,79.94,79.94,79.92,79.92,1770.0,62.7599,62.7599,62.7442,62.7442,1770.0
2016-05-20 09:45:00,79.92,79.96,79.91,79.94,1962.0,62.7442,62.7756,62.7363,62.7599,1962.0
2016-05-20 09:50:00,79.95,79.95,79.93,79.94,3259.0,62.7677,62.7677,62.752,62.7599,3259.0
2016-05-20 09:55:00,79.94,79.95,79.93,79.93,1039.0,62.7599,62.7677,62.752,62.752,1039.0
2016-05-20 10:00:00,79.94,79.96,79.94,79.96,24108.0,62.7599,62.7756,62.7599,62.7756,24108.0
2016-05-20 10:05:00,79.94,79.96,79.94,79.95,456.0,62.7599,62.7756,62.7599,62.7677,456.0
2016-05-20 10:10:00,79.94,79.96,79.94,79.95,7741.0,62.7599,62.7756,62.7599,62.7677,7741.0
2016-05-20 10:15:00,79.96,79.96,79.94,79.96,2671.0,62.7756,62.7756,62.7599,62.7756,2671.0
2016-05-20 10:20:00,79.95,79.96,79.95,79.96,406.0,62.7677,62.7756,62.7677,62.7756,406.0
2016-05-20 10:25:00,79.96,79.97,79.95,79.97,19422.0,62.7756,62.7834,62.7677,62.7834,19422.0
2016-05-20 10:30:00,79.96,79.97,79.95,79.95,5904.0,62.7756,62.7834,62.7677,62.7677,5904.0
2016-05-20 10:35:00,79.97,79.98,79.96,79.97,913.0,62.7834,62.7913,62.7756,62.7834,913.0
2016-05-20 10:40:00,79.97,79.98,79.96,79.96,2955.0,62.7834,62.7913,62.7756,62.7756,2955.0
2016-05-20 10:45:00,79.97,79.98,79.96,79.98,5769.0,62.7834,62.7913,62.7756,62.7913,5769.0
2016-05-20 10:50:00,79.97,79.98,79.95,79.96,4566.0,62.7834,62.7913,62.7677,62.7756,4566.0
2016-05-20 10:55:00,79.95,79.97,79.95,79.97,199462.0,62.7677,62.7834,62.7677,62.7834,199462.0
2016-05-20 11:00:00,79.97,79.98,79.96,79.98,4127.0,62.7834,62.7913,62.7756,62.7913,4127.0
2016-05-20 11:05:00,79.97,79.98,79.97,79.97,3575.0,62.7834,62.7913,62.7834,62.7834,3575.0
2016-05-20 11:10:00,79.98,79.98,79.97,79.98,5846.0,62.7913,62.7913,62.7834,62.7913,5846.0
2016-05-20 11:15:00,79.98,79.98,79.97,79.97,4663.0,62.7913,62.7913,62.7834,62.7834,4663.0
2016-05-20 11:20:00,79.98,79.98,79.97,79.98,1007.0,62.7913,62.7913,62.7834,62.7913,1007.0
2016-05-20 11:25:00,79.98,79.98,79.97,79.97,1718.0,62.7913,62.7913,62.7834,62.7834,1718.0
2016-05-20 11:30:00,79.96,79.98,79.96,79.97,16191.0,62.7756,62.7913,62.7756,62.7834,16191.0
2016-05-20 11:35:00,79.98,79.98,79.96,79.96,4081.0,62.7913,62.7913,62.7756,62.7756,4081.0
2016-05-20 11:40:00,79.96,79.97,79.95,79.97,13723.0,62.7756,62.7834,62.7677,62.7834,13723.0
2016-05-20 11:45:00,79.96,79.98,79.96,79.97,10283.0,62.7756,62.7913,62.7756,62.7834,10283.0
2016-05-20 11:50:00,79.97,79.98,79.96,79.97,1432.0,62.7834,62.7913,62.7756,62.7834,1432.0
2016-05-20 11:55:00,79.97,79.98,79.96,79.97,4107.0,62.7834,62.7913,62.7756,62.7834,4107.0
2016-05-20 12:00:00,79.97,79.98,79.96,79.98,935.0,62.7834,62.7913,62.7756,62.7913,935.0
2016-05-20 12:05:00,79.98,79.98,79.96,79.96,560.0,62.7913,62.7913,62.7756,62.7756,560.0
2016-05-20 12:10:00,79.96,79.98,79.96,79.97,10835.0,62.7756,62.7913,62.7756,62.7834,10835.0
2016-05-20 12:15:00,79.97,79.98,79.96,79.97,26103.0,62.7834,62.7913,62.7756,62.7834,26103.0
2016-05-20 12:20:00,79.97,80.07,79.97,79.97,98838.0,62.7834,62.8619,62.7834,62.7834,98838.0
2016-05-20 12:25:00,79.97,79.98,79.96,79.96,2835.0,62.7834,62.7913,62.7756,62.7756,2835.0
2016-05-20 12:30:00,79.97,79.98,79.97,79.97,13948.0,62.7834,62.7913,62.7834,62.7834,13948.0
2016-05-20 12:35:00,79.98,79.98,79.97,79.97,1143.0,62.7913,62.7913,62.7834,62.7834,1143.0
2016-05-20 12:40:00,79.98,79.98,79.97,79.98,560.0,62.7913,62.7913,62.7834,62.7913,560.0
2016-05-20 12:45:00,79.98,79.98,79.97,79.97,1755.0,62.7913,62.7913,62.7834,62.7834,1755.0
2016-05-20 12:50:00,79.98,79.99,79.97,79.97,7687.0,62.7913,62.7991,62.7834,62.7834,7687.0
2016-05-20 12:55:00,79.96,79.98,79.96,79.98,2571.0,62.7756,62.7913,62.7756,62.7913,2571.0
2016-05-20 13:00:00,79.97,79.98,79.96,79.98,1061.0,62.7834,62.7913,62.7756,62.7913,1061.0
2016-05-20 13:05:00,79.97,80.0,79.97,79.97,7439.0,62.7834,62.807,62.7834,62.7834,7439.0
2016-05-20 13:10:00,79.98,79.98,79.97,79.98,452.0,62.7913,62.7913,62.7834,62.7913,452.0
2016-05-20 13:15:00,79.97,79.98,79.96,79.97,1823.0,62.7834,62.7913,62.7756,62.7834,1823.0
2016-05-20 13:20:00,79.96,79.98,79.96,79.97,1509.0,62.7756,62.7913,62.7756,62.7834,1509.0
2016-05-20 13:25:00,79.98,79.98,79.97,79.98,4508.0,62.7913,62.7913,62.7834,62.7913,4508.0
2016-05-20 13:30:00,79.98,79.98,79.97,79.98,6690.0,62.7913,62.7913,62.7834,62.7913,6690.0
2016-05-20 13:35:00,79.98,79.98,79.97,79.98,2791.0,62.7913,62.7913,62.7834,62.7913,2791.0
2016-05-20 13:40:00,79.98,79.98,79.97,79.98,1741.0,62.7913,62.7913,62.7834,62.7913,1741.0
2016-05-20 13:45:00,79.98,79.98,79.97,79.98,1134.0,62.7913,62.7913,62.7834,62.7913,1134.0
2016-05-20 13:50:00,79.97,79.98,79.97,79.98,39250.0,62.7834,62.7913,62.7834,62.7913,39250.0
2016-05-20 13:55:00,79.98,79.99,79.97,79.99,7543.0,62.7913,62.7991,62.7834,62.7991,7543.0
2016-05-20 14:00:00,79.99,79.99,79.97,79.98,1002.0,62.7991,62.7991,62.7834,62.7913,1002.0
2016-05-20 14:05:00,79.98,80.0,79.98,79.99,6028.0,62.7913,62.807,62.7913,62.7991,6028.0
2016-05-20 14:10:00,79.98,80.0,79.98,79.99,7124.0,62.7913,62.807,62.7913,62.7991,7124.0
2016-05-20 14:15:00,79.98,79.99,79.98,79.99,2918.0,62.7913,62.7991,62.7913,62.7991,2918.0
2016-05-20 14:20:00,79.98,79.99,79.98,79.98,7373.0,62.7913,62.7991,62.7913,62.7913,7373.0
2016-05-20 14:25:00,79.98,80.0,79.98,79.99,5107.0,62.7913,62.807,62.7913,62.7991,5107.0
2016-05-20 14:30:00,79.98,80.0,79.98,79.99,2782.0,62.7913,62.807,62.7913,62.7991,2782.0
2016-05-20 14:35:00,79.99,79.99,79.98,79.99,4401.0,62.7991,62.7991,62.7913,62.7991,4401.0
2016-05-20 14:40:00,79.99,79.99,79.98,79.98,2939.0,62.7991,62.7991,62.7913,62.7913,2939.0
2016-05-20 14:45:00,79.98,79.99,79.98,79.98,5641.0,62.7913,62.7991,62.7913,62.7913,5641.0
2016-05-20 14:50:00,79.99,80.0,79.98,79.99,6896.0,62.7991,62.807,62.7913,62.7991,6896.0
2016-05-20 14:55:00,79.98,79.99,79.98,79.99,10548.0,62.7913,62.7991,62.7913,62.7991,10548.0
2016-05-20 15:00:00,79.99,79.99,79.98,79.98,3704.0,62.7991,62.7991,62.7913,62.7913,3704.0
2016-05-20 15:05:00,79.98,80.0,79.98,79.99,17920.0,62.7913,62.807,62.7913,62.7991,17920.0
2016-05-20 15:10:00,79.99,80.0,79.97,79.98,4272.0,62.7991,62.807,62.7834,62.7913,4272.0
2016-05-20 15:15:00,79.99,80.0,79.98,79.98,3763.0,62.7991,62.807,62.7913,62.7913,3763.0
2016-05-20 15:20:00,79.98,80.0,79.97,79.99,8979.0,62.7913,62.807,62.7834,62.7991,8979.0
2016-05-20 15:25:00,79.98,80.0,79.97,79.99,4853.0,62.7913,62.807,62.7834,62.7991,4853.0
2016-05-20 15:30:00,79.98,80.0,79.97,79.98,12466.0,62.7913,62.807,62.7834,62.7913,12466.0
2016-05-20 15:35:00,79.98,79.99,79.98,79.99,19025.0,62.7913,62.7991,62.7913,62.7991,19025.0
2016-05-20 15:40:00,79.99,80.01,79.98,80.0,26282.0,62.7991,62.8148,62.7913,62.807,26282.0
2016-05-20 15:45:00,80.0,80.01,79.99,79.99,7893.0,62.807,62.8148,62.7991,62.7991,7893.0
2016-05-20 15:50:00,79.99,80.0,79.97,79.98,28885.0,62.7991,62.807,62.7834,62.7913,28885.0
2016-05-20 15:55:00,79.98,79.99,79.97,79.98,93957.0,62.7913,62.7991,62.7834,62.7913,93957.0
2016-05-23 09:30:00,80.01,80.04,80.0,80.01,39665.0,62.8148,62.8384,62.807,62.8148,39665.0
2016-05-23 09:35:00,80.02,80.02,80.0,80.01,14071.0,62.8227,62.8227,62.807,62.8148,14071.0
2016-05-23 09:40:00,80.0,80.01,80.0,80.0,1706.0,62.807,62.8148,62.807,62.807,1706.0
2016-05-23 09:45:00,80.0,80.03,79.99,80.02,5737.0,62.807,62.8305,62.7991,62.8227,5737.0
2016-05-23 09:50:00,80.01,80.02,80.0,80.01,4605.0,62.8148,62.8227,62.807,62.8148,4605.0
2016-05-23 09:55:00,80.01,80.02,80.0,80.02,7857.0,62.8148,62.8227,62.807,62.8227,7857.0
2016-05-23 10:00:00,80.02,80.04,80.01,80.01,76124.0,62.8227,62.8384,62.8148,62.8148,76124.0
2016-05-23 10:05:00,80.01,80.03,80.01,80.02,9790.0,62.8148,62.8305,62.8148,62.8227,9790.0
2016-05-23 10:10:00,80.01,80.01,79.96,80.0,19081.0,62.8148,62.8148,62.7756,62.807,19081.0
2016-05-23 10:15:00,80.01,80.01,79.97,79.98,7068.0,62.8148,62.8148,62.7834,62.7913,7068.0
2016-05-23 10:20:00,80.0,80.01,79.98,79.99,1923.0,62.807,62.8148,62.7913,62.7991,1923.0
2016-05-23 10:25:00,79.98,80.0,79.98,79.99,1786.0,62.7913,62.807,62.7913,62.7991,1786.0
2016-05-23 10:30:00,80.0,80.0,79.98,80.0,4908.0,62.807,62.807,62.7913,62.807,4908.0
2016-05-23 10:35:00,80.0,80.02,79.99,80.01,3000.0,62.807,62.8227,62.7991,62.8148,3000.0
2016-05-23 10:40:00,80.0,80.01,79.99,80.01,2215.0,62.807,62.8148,62.7991,62.8148,2215.0
2016-05-23 10:45:00,80.0,80.0,79.97,79.98,7022.0,62.807,62.807,62.7834,62.7913,7022.0
2016-05-23 10:50:00,80.0,80.0,79.98,79.99,2463.0,62.807,62.807,62.7913,62.7991,2463.0
2016-05-23 10:55:00,79.99,80.0,79.98,79.99,8444.0,62.7991,62.807,62.7913,62.7991,8444.0
2016-05-23 11:00:00,79.99,80.01,79.98,80.0,2144.0,62.7991,62.8148,62.7913,62.807,2144.0
2016-05-23 11:05:00,80.0,80.01,79.98,80.01,7115.0,62.807,62.8148,62.7913,62.8148,7115.0
2016-05-23 11:10:00,80.01,80.01,79.98,80.0,5232.0,62.8148,62.8148,62.7913,62.807,5232.0
2016-05-23 11:15:00,80.0,80.01,79.99,79.99,3149.0,62.807,62.8148,62.7991,62.7991,3149.0
2016-05-23 11:20:00,79.99,80.0,79.99,80.0,1452.0,62.7991,62.807,62.7991,62.807,1452.0
2016-05-23 11:25:00,79.99,79.99,79.97,79.97,2938.0,62.7991,62.7991,62.7834,62.7834,2938.0
2016-05-23 11:30:00,79.99,79.99,79.97,79.97,1848.0,62.7991,62.7991,62.7834,62.7834,1848.0
2016-05-23 11:35:00,79.98,79.98,79.97,79.98,2658.0,62.7913,62.7913,62.7834,62.7913,2658.0
2016-05-23 11:40:00,79.98,79.98,79.97,79.97,3213.0,62.7913,62.7913,62.7834,62.7834,3213.0
2016-05-23 11:45:00,79.97,79.98,79.97,79.98,3396.0,62.7834,62.7913,62.7834,62.7913,3396.0
2016-05-23 11:50:00,79.98,79.98,79.96,79.96,6063.0,62.7913,62.7913,62.7756,62.7756,6063.0
2016-05-23 11:55:00,79.96,79.97,79.96,79.97,3573.0,62.7756,62.7834,62.7756,62.7834,3573.0
2016-05-23 12:00:00,79.96,79.97,79.96,79.97,4766.0,62.7756,62.7834,62.7756,62.7834,4766.0
2016-05-23 12:05:00,79.97,79.97,79.96,79.97,10212.0,62.7834,62.7834,62.7756,62.7834,10212.0
2016-05-23 12:10:00,79.96,79.97,79.96,79.96,1533.0,62.7756,62.7834,62.7756,62.7756,1533.0
2016-05-23 12:15:00,79.97,79.97,79.96,79.96,1919.0,62.7834,62.7834,62.7756,62.7756,1919.0
2016-05-23 12:20:00,79.96,79.98,79.95,79.96,24154.0,62.7756,62.7913,62.7677,62.7756,24154.0
2016-05-23 12:25:00,79.97,79.98,79.96,79.98,1665.0,62.7834,62.7913,62.7756,62.7913,1665.0
2016-05-23 12:30:00,79.96,79.97,79.95,79.95,69439.0,62.7756,62.7834,62.7677,62.7677,69439.0
2016-05-23 12:35:00,79.96,79.97,79.95,79.95,9949.0,62.7756,62.7834,62.7677,62.7677,9949.0
2016-05-23 12:40:00,79.95,79.97,79.95,79.96,4181.0,62.7677,62.7834,62.7677,62.7756,4181.0
2016-05-23 12:45:00,79.97,79.97,79.95,79.95,5602.0,62.7834,62.7834,62.7677,62.7677,5602.0
2016-05-23 12:50:00,79.96,79.96,79.95,79.95,5378.0,62.7756,62.7756,62.7677,62.7677,5378.0
2016-05-23 12:55:00,79.95,79.96,79.95,79.95,6644.0,62.7677,62.7756,62.7677,62.7677,6644.0
2016-05-23 13:00:00,79.96,79.96,79.94,79.95,16325.0,62.7756,62.7756,62.7599,62.7677,16325.0
2016-05-23 13:05:00,79.95,79.96,79.95,79.96,3724.0,62.7677,62.7756,62.7677,62.7756,3724.0
2016-05-23 13:10:00,79.95,79.96,79.95,79.95,930.0,62.7677,62.7756,62.7677,62.7677,930.0
2016-05-23 13:15:00,79.96,79.96,79.95,79.96,21301.0,62.7756,62.7756,62.7677,62.7756,21301.0
2016-05-23 13:20:00,79.96,79.96,79.95,79.96,2178.0,62.7756,62.7756,62.7677,62.7756,2178.0
2016-05-23 13:25:00,79.96,79.97,79.95,79.96,27580.0,62.7756,62.7834,62.7677,62.7756,27580.0
2016-05-23 13:30:00,79.96,79.97,79.96,79.96,4916.0,62.7756,62.7834,62.7756,62.7756,4916.0
2016-05-23 13:35:00,79.97,79.99,79.97,79.98,2416.0,62.7834,62.7991,62.7834,62.7913,2416.0
2016-05-23 13:40:00,79.98,79.99,79.97,79.98,3090.0,62.7913,62.7991,62.7834,62.7913,3090.0
2016-05-23 13:45:00,79.98,80.0,79.96,79.98,32593.0,62.7913,62.807,62.7756,62.7913,32593.0
2016-05-23 13:50:00,79.98,79.98,79.97,79.97,486.0,62.7913,62.7913,62.7834,62.7834,486.0
2016-05-23 13:55:00,79.98,79.98,79.97,79.98,2571.0,62.7913,62.7913,62.7834,62.7913,2571.0
2016-05-23 14:00:00,79.97,79.99,79.97,79.97,7222.0,62.7834,62.7991,62.7834,62.7834,7222.0
2016-05-23 14:05:00,79.97,79.99,79.97,79.98,16664.0,62.7834,62.7991,62.7834,62.7913,16664.0
2016-05-23 14:10:00,79.98,79.98,79.96,79.97,14818.0,62.7913,62.7913,62.7756,62.7834,14818.0
2016-05-23 14:15:00,79.96,79.97,79.96,79.96,14304.0,62.7756,62.7834,62.7756,62.7756,14304.0
2016-05-23 14:20:00,79.97,79.97,79.96,79.97,11462.0,62.7834,62.7834,62.7756,62.7834,11462.0
2016-05-23 14:25:00,79.97,79.98,79.96,79.96,49142.0,62.7834,62.7913,62.7756,62.7756,49142.0
2016-05-23 14:30:00,79.97,79.99,79.96,79.99,17126.0,62.7834,62.7991,62.7756,62.7991,17126.0
2016-05-23 14:35:00,79.99,79.99,79.97,79.98,19717.0,62.7991,62.7991,62.7834,62.7913,19717.0
2016-05-23 14:40:00,79.98,79.99,79.97,79.99,19517.0,62.7913,62.7991,62.7834,62.7991,19517.0
2016-05-23 14:45:00,79.99,80.0,79.97,79.98,15358.0,62.7991,62.807,62.7834,62.7913,15358.0
2016-05-23 14:50:00,79.97,80.01,79.97,79.99,49717.0,62.7834,62.8148,62.7834,62.7991,49717.0
2016-05-23 14:55:00,79.99,79.99,79.95,79.98,18886.0,62.7991,62.7991,62.7677,62.7913,18886.0
2016-05-23 15:00:00,79.98,79.98,79.97,79.98,1227.0,62.7913,62.7913,62.7834,62.7913,1227.0
2016-05-23 15:05:00,79.98,79.98,79.97,79.98,7532.0,62.7913,62.7913,62.7834,62.7913,7532.0
2016-05-23 15:10:00,79.98,79.98,79.97,79.98,11792.0,62.7913,62.7913,62.7834,62.7913,11792.0
2016-05-23 15:15:00,79.98,79.99,79.96,79.96,13134.0,62.7913,62.7991,62.7756,62.7756,13134.0
2016-05-23 15:20:00,79.97,79.99,79.96,79.98,19390.0,62.7834,62.7991,62.7756,62.7913,19390.0
2016-05-23 15:25:00,79.98,79.99,79.96,79.98,12960.0,62.7913,62.7991,62.7756,62.7913,12960.0
2016-05-23 15:30:00,79.98,79.99,79.97,79.98,25878.0,62.7913,62.7991,62.7834,62.7913,25878.0
2016-05-23 15:35:00,79.98,79.99,79.97,79.98,10557.0,62.7913,62.7991,62.7834,62.7913,10557.0
2016-05-23 15:40:00,79.99,79.99,79.97,79.98,2801.0,62.7991,62.7991,62.7834,62.7913,2801.0
2016-05-23 15:45:00,79.99,79.99,79.97,79.98,6725.0,62.7991,62.7991,62.7834,62.7913,6725.0
2016-05-23 15:50:00,79.98,79.99,79.97,79.98,11539.0,62.7913,62.7991,62.7834,62.7913,11539.0
2016-05-23 15:55:00,79.98,79.99,79.97,79.98,39725.0,62.7913,62.7991,62.7834,62.7913,39725.0
2016-05-24 09:30:00,80.01,80.01,79.99,80.0,23169.0,62.8148,62.8148,62.7991,62.807,23169.0
2016-05-24 09:35:00,79.99,80.0,79.99,80.0,8261.0,62.7991,62.807,62.7991,62.807,8261.0
2016-05-24 09:40:00,80.0,80.0,79.94,79.97,11047.0,62.807,62.807,62.7599,62.7834,11047.0
2016-05-24 09:45:00,79.97,79.98,79.96,79.97,5576.0,62.7834,62.7913,62.7756,62.7834,5576.0
2016-05-24 09:50:00,79.97,79.98,79.96,79.96,5641.0,62.7834,62.7913,62.7756,62.7756,5641.0
2016-05-24 09:55:00,79.96,79.97,79.96,79.96,3286.0,62.7756,62.7834,62.7756,62.7756,3286.0
2016-05-24 10:00:00,79.96,79.97,79.96,79.96,1998.0,62.7756,62.7834,62.7756,62.7756,1998.0
2016-05-24 10:05:00,79.96,79.97,79.96,79.97,1000.0,62.7756,62.7834,62.7756,62.7834,1000.0
2016-05-24 10:10:00,79.97,79.97,79.96,79.96,6259.0,62.7834,62.7834,62.7756,62.7756,6259.0
2016-05-24 10:15:00,79.96,79.97,79.96,79.96,17626.0,62.7756,62.7834,62.7756,62.7756,17626.0
2016-05-24 10:20:00,79.96,79.98,79.95,79.96,5406.0,62.7756,62.7913,62.7677,62.7756,5406.0
2016-05-24 10:25:00,79.95,79.97,79.95,79.96,1347.0,62.7677,62.7834,62.7677,62.7756,1347.0
2016-05-24 10:30:00,79.97,79.98,79.95,79.95,9699.0,62.7834,62.7913,62.7677,62.7677,9699.0
2016-05-24 10:35:00,79.96,79.97,79.95,79.95,3641.0,62.7756,62.7834,62.7677,62.7677,3641.0
2016-05-24 10:40:00,79.96,79.96,79.95,79.96,1470.0,62.7756,62.7756,62.7677,62.7756,1470.0
2016-05-24 10:45:00,79.95,79.96,79.95,79.95,3864.0,62.7677,62.7756,62.7677,62.7677,3864.0
2016-05-24 10:50:00,79.95,79.97,79.95,79.95,14620.0,62.7677,62.7834,62.7677,62.7677,14620.0
2016-05-24 10:55:00,79.95,79.97,79.95,79.95,4093.0,62.7677,62.7834,62.7677,62.7677,4093.0
2016-05-24 11:00:00,79.95,79.97,79.95,79.95,57965.0,62.7677,62.7834,62.7677,62.7677,57965.0
2016-05-24 11:05:00,79.95,79.96,79.95,79.95,19927.0,62.7677,62.7756,62.7677,62.7677,19927.0
2016-05-24 11:10:00,79.96,79.96,79.95,79.95,2639.0,62.7756,62.7756,62.7677,62.7677,2639.0
2016-05-24 11:15:00,79.95,79.96,79.95,79.96,1459.0,62.7677,62.7756,62.7677,62.7756,1459.0
2016-05-24 11:20:00,79.95,79.96,79.95,79.95,8429.0,62.7677,62.7756,62.7677,62.7677,8429.0
2016-05-24 11:25:00,79.96,79.96,79.95,79.95,6155.0,62.7756,62.7756,62.7677,62.7677,6155.0
2016-05-24 11:30:00,79.95,79.96,79.95,79.96,16862.0,62.7677,62.7756,62.7677,62.7756,16862.0
2016-05-24 11:35:00,79.95,79.96,79.95,79.96,17347.0,62.7677,62.7756,62.7677,62.7756,17347.0
2016-05-24 11:40:00,79.95,79.96,79.95,79.95,5239.0,62.7677,62.7756,62.7677,62.7677,5239.0
2016-05-24 11:45:00,79.95,79.96,79.95,79.96,3544.0,62.7677,62.7756,62.7677,62.7756,3544.0
2016-05-24 11:50:00,79.96,79.96,79.95,79.96,1687.0,62.7756,62.7756,62.7677,62.7756,1687.0
2016-05-24 11:55:00,79.95,79.96,79.95,79.96,5022.0,62.7677,62.7756,62.7677,62.7756,5022.0
2016-05-24 12:00:00,79.95,79.96,79.94,79.96,62662.0,62.7677,62.7756,62.7599,62.7756,62662.0
2016-05-24 12:05:00,79.95,79.96,79.94,79.94,16466.0,62.7677,62.7756,62.7599,62.7599,16466.0
2016-05-24 12:10:00,79.95,79.95,79.94,79.94,7009.0,62.7677,62.7677,62.7599,62.7599,7009.0
2016-05-24 12:15:00,79.95,79.95,79.94,79.94,2594.0,62.7677,62.7677,62.7599,62.7599,2594.0
2016-05-24 12:20:00,79.94,79.95,79.94,79.94,925.0,62.7599,62.7677,62.7599,62.7599,925.0
2016-05-24 12:25:00,79.95,79.95,79.94,79.95,3786.0,62.7677,62.7677,62.7599,62.7677,3786.0
2016-05-24 12:30:00,79.94,79.95,79.94,79.94,1347.0,62.7599,62.7677,62.7599,62.7599,1347.0
2016-05-24 12:35:00,79.94,79.95,79.94,79.94,2249.0,62.7599,62.7677,62.7599,62.7599,2249.0
2016-05-24 12:40:00,79.94,79.95,79.94,79.95,3769.0,62.7599,62.7677,62.7599,62.7677,3769.0
2016-05-24 12:45:00,79.95,79.95,79.94,79.95,1838.0,62.7677,62.7677,62.7599,62.7677,1838.0
2016-05-24 12:50:00,79.94,79.95,79.94,79.95,3439.0,62.7599,62.7677,62.7599,62.7677,3439.0
2016-05-24 12:55:00,79.95,79.96,79.94,79.95,12646.0,62.7677,62.7756,62.7599,62.7677,12646.0
2016-05-24 13:00:00,79.94,79.95,79.94,79.94,4119.0,62.7599,62.7677,62.7599,62.7599,4119.0
2016-05-24 13:05:00,79.94,79.95,79.94,79.94,3296.0,62.7599,62.7677,62.7599,62.7599,3296.0
2016-05-24 13:10:00,79.95,79.95,79.94,79.95,9838.0,62.7677,62.7677,62.7599,62.7677,9838.0
2016-05-24 13:15:00,79.94,79.96,79.94,79.96,15936.0,62.7599,62.7756,62.7599,62.7756,15936.0
2016-05-24 13:20:00,79.96,79.98,79.95,79.97,30590.0,62.7756,62.7913,62.7677,62.7834,30590.0
2016-05-24 13:25:00,79.98,79.99,79.95,79.96,1997.0,62.7913,62.7991,62.7677,62.7756,1997.0
2016-05-24 13:30:00,79.95,79.97,79.95,79.95,3743.0,62.7677,62.7834,62.7677,62.7677,3743.0
2016-05-24 13:35:00,79.95,79.96,79.95,79.96,4252.0,62.7677,62.7756,62.7677,62.7756,4252.0
2016-05-24 13:40:00,79.96,79.96,79.95,79.96,6625.0,62.7756,62.7756,62.7677,62.7756,6625.0
2016-05-24 13:45:00,79.95,79.96,79.95,79.95,2412.0,62.7677,62.7756,62.7677,62.7677,2412.0
2016-05-24 13:50:00,79.95,79.96,79.95,79.95,1103.0,62.7677,62.7756,62.7677,62.7677,1103.0
2016-05-24 13:55:00,79.96,79.96,79.95,79.95,13765.0,62.7756,62.7756,62.7677,62.7677,13765.0
2016-05-24 14:00:00,79.95,79.96,79.95,79.95,20689.0,62.7677,62.7756,62.7677,62.7677,20689.0
2016-05-24 14:05:00,79.96,79.96,79.95,79.95,11141.0,62.7756,62.7756,62.7677,62.7677,11141.0
2016-05-24 14:10:00,79.96,79.96,79.95,79.96,6517.0,62.7756,62.7756,62.7677,62.7756,6517.0
2016-05-24 14:15:00,79.96,79.98,79.96,79.96,42472.0,62.7756,62.7913,62.7756,62.7756,42472.0
2016-05-24 14:20:00,79.97,79.97,79.96,79.96,5409.0,62.7834,62.7834,62.7756,62.7756,5409.0
2016-05-24 14:25:00,79.96,79.97,79.96,79.97,1162.0,62.7756,62.7834,62.7756,62.7834,1162.0
2016-05-24 14:30:00,79.96,79.97,79.96,79.96,6244.0,62.7756,62.7834,62.7756,62.7756,6244.0
2016-05-24 14:35:00,79.97,79.97,79.96,79.96,3506.0,62.7834,62.7834,62.7756,62.7756,3506.0
2016-05-24 14:40:00,79.96,79.97,79.96,79.96,1716.0,62.7756,62.7834,62.7756,62.7756,1716.0
2016-05-24 14:45:00,79.96,79.97,79.96,79.97,3912.0,62.7756,62.7834,62.7756,62.7834,3912.0
2016-05-24 14:50:00,79.96,79.97,79.96,79.96,6196.0,62.7756,62.7834,62.7756,62.7756,6196.0
2016-05-24 14:55:00,79.96,79.97,79.95,79.95,5292.0,62.7756,62.7834,62.7677,62.7677,5292.0
2016-05-24 15:00:00,79.95,79.96,79.95,79.96,14875.0,62.7677,62.7756,62.7677,62.7756,14875.0
2016-05-24 15:05:00,79.96,79.96,79.95,79.95,2616.0,62.7756,62.7756,62.7677,62.7677,2616.0
2016-05-24 15:10:00,79.96,79.96,79.95,79.96,7400.0,62.7756,62.7756,62.7677,62.7756,7400.0
2016-05-24 15:15:00,79.95,79.96,79.93,79.95,36318.0,62.7677,62.7756,62.752,62.7677,36318.0
2016-05-24 15:20:00,79.96,79.97,79.95,79.96,6334.0,62.7756,62.7834,62.7677,62.7756,6334.0
2016-05-24 15:25:00,79.97,79.97,79.95,79.95,59603.0,62.7834,62.7834,62.7677,62.7677,59603.0
2016-05-24 15:30:00,79.96,79.96,79.95,79.95,13781.0,62.7756,62.7756,62.7677,62.7677,13781.0
2016-05-24 15:35:00,79.95,79.96,79.95,79.95,7680.0,62.7677,62.7756,62.7677,62.7677,7680.0
2016-05-24 15:40:00,79.96,79.96,79.95,79.95,7342.0,62.7756,62.7756,62.7677,62.7677,7342.0
2016-05-24 15:45:00,79.95,79.96,79.94,79.94,38087.0,62.7677,62.7756,62.7599,62.7599,38087.0
2016-05-24 15:50:00,79.95,79.96,79.94,79.96,25341.0,62.7677,62.7756,62.7599,62.7756,25341.0
2016-05-24 15:55:00,79.96,79.96,79.95,79.95,16282.0,62.7756,62.7756,62.7677,62.7677,16282.0
2016-05-25 09:30:00,80.0,80.04,79.96,79.97,56988.0,62.807,62.8384,62.7756,62.7834,56988.0
2016-05-25 09:35:00,79.97,80.04,79.95,79.96,85576.0,62.7834,62.8384,62.7677,62.7756,85576.0
2016-05-25 09:40:00,79.96,80.01,79.95,79.99,92628.0,62.7756,62.8148,62.7677,62.7991,92628.0
2016-05-25 09:45:00,79.99,80.0,79.98,79.99,19311.0,62.7991,62.807,62.7913,62.7991,19311.0
2016-05-25 09:50:00,79.99,80.01,79.98,80.01,1911.0,62.7991,62.8148,62.7913,62.8148,1911.0
2016-05-25 09:55:00,80.0,80.01,79.97,79.98,2904.0,62.807,62.8148,62.7834,62.7913,2904.0
2016-05-25 10:00:00,80.0,80.0,79.97,79.98,5582.0,62.807,62.807,62.7834,62.7913,5582.0
2016-05-25 10:05:00,79.96,80.0,79.96,79.97,6536.0,62.7756,62.807,62.7756,62.7834,6536.0
2016-05-25 10:10:00,79.97,79.98,79.96,79.98,1757.0,62.7834,62.7913,62.7756,62.7913,1757.0
2016-05-25 10:15:00,79.99,79.99,79.95,79.95,11341.0,62.7991,62.7991,62.7677,62.7677,11341.0
2016-05-25 10:20:00,79.96,79.97,79.95,79.97,6033.0,62.7756,62.7834,62.7677,62.7834,6033.0
2016-05-25 10:25:00,79.95,79.96,79.95,79.96,6406.0,62.7677,62.7756,62.7677,62.7756,6406.0
2016-05-25 10:30:00,79.95,79.98,79.95,79.96,7494.0,62.7677,62.7913,62.7677,62.7756,7494.0
2016-05-25 10:35:00,79.96,79.97,79.96,79.96,3214.0,62.7756,62.7834,62.7756,62.7756,3214.0
2016-05-25 10:40:00,79.97,79.97,79.96,79.97,6699.0,62.7834,62.7834,62.7756,62.7834,6699.0
2016-05-25 10:45:00,79.97,79.97,79.96,79.97,2419.0,62.7834,62.7834,62.7756,62.7834,2419.0
2016-05-25 10:50:00,79.96,79.97,79.96,79.97,10920.0,62.7756,62.7834,62.7756,62.7834,10920.0
2016-05-25 10:55:00,79.97,79.97,79.96,79.97,4379.0,62.7834,62.7834,62.7756,62.7834,4379.0
2016-05-25 11:00:00,79.96,79.97,79.96,79.97,3993.0,62.7756,62.7834,62.7756,62.7834,3993.0
2016-05-25 11:05:00,79.96,79.97,79.96,79.97,5485.0,62.7756,62.7834,62.7756,62.7834,5485.0
2016-05-25 11:10:00,79.96,79.97,79.96,79.96,2043.0,62.7756,62.7834,62.7756,62.7756,2043.0
2016-05-25 11:15:00,79.97,79.98,79.96,79.97,12555.0,62.7834,62.7913,62.7756,62.7834,12555.0
2016-05-25 11:20:00,79.96,79.97,79.95,79.96,4621.0,62.7756,62.7834,62.7677,62.7756,4621.0
2016-05-25 11:25:00,79.95,79.96,79.95,79.95,3799.0,62.7677,62.7756,62.7677,62.7677,3799.0
2016-05-25 11:30:00,79.96,79.96,79.95,79.96,5273.0,62.7756,62.7756,62.7677,62.7756,5273.0
2016-05-25 11:35:00,79.96,79.96,79.95,79.95,5023.0,62.7756,62.7756,62.7677,62.7677,5023.0
2016-05-25 11:40:00,79.94,79.95,79.94,79.95,4439.0,62.7599,62.7677,62.7599,62.7677,4439.0
2016-05-25 11:45:00,79.95,79.95,79.94,79.95,2037.0,62.7677,62.7677,62.7599,62.7677,2037.0
2016-05-25 11:50:00,79.95,79.95,79.94,79.94,8060.0,62.7677,62.7677,62.7599,62.7599,8060.0
2016-05-25 11:55:00,79.95,79.95,79.94,79.94,4085.0,62.7677,62.7677,62.7599,62.7599,4085.0
2016-05-25 12:00:00,79.94,79.95,79.94,79.95,6564.0,62.7599,62.7677,62.7599,62.7677,6564.0
2016-05-25 12:05:00,79.94,79.95,79.94,79.95,1605.0,62.7599,62.7677,62.7599,62.7677,1605.0
2016-05-25 12:10:00,79.94,79.95,79.94,79.95,4941.0,62.7599,62.7677,62.7599,62.7677,4941.0
2016-05-25 12:15:00,79.95,79.95,79.94,79.95,705.0,62.7677,62.7677,62.7599,62.7677,705.0
2016-05-25 12:20:00,79.95,79.95,79.94,79.95,3864.0,62.7677,62.7677,62.7599,62.7677,3864.0
2016-05-25 12:25:00,79.95,79.95,79.94,79.94,4095.0,62.7677,62.7677,62.7599,62.7599,4095.0
2016-05-25 12:30:00,79.94,79.95,79.94,79.95,995.0,62.7599,62.7677,62.7599,62.7677,995.0
2016-05-25 12:35:00,79.94,79.97,79.94,79.95,27993.0,62.7599,62.7834,62.7599,62.7677,27993.0
2016-05-25 12:40:00,79.95,79.96,79.94,79.95,2420.0,62.7677,62.7756,62.7599,62.7677,2420.0
2016-05-25 12:45:00,79.94,79.96,79.94,79.96,8797.0,62.7599,62.7756,62.7599,62.7756,8797.0
2016-05-25 12:50:00,79.94,79.96,79.94,79.95,12895.0,62.7599,62.7756,62.7599,62.7677,12895.0
2016-05-25 12:55:00,79.95,79.98,79.95,79.95,57770.0,62.7677,62.7913,62.7677,62.7677,57770.0
2016-05-25 13:00:00,79.96,79.98,79.95,79.97,3766.0,62.7756,62.7913,62.7677,62.7834,3766.0
2016-05-25 13:05:00,79.96,79.97,79.94,79.97,21920.0,62.7756,62.7834,62.7599,62.7834,21920.0
2016-05-25 13:10:00,79.95,79.97,79.94,79.96,4905.0,62.7677,62.7834,62.7599,62.7756,4905.0
2016-05-25 13:15:00,79.97,79.98,79.95,79.97,3213.0,62.7834,62.7913,62.7677,62.7834,3213.0
2016-05-25 13:20:00,79.97,79.98,79.95,79.96,9275.0,62.7834,62.7913,62.7677,62.7756,9275.0
2016-05-25 13:25:00,79.98,79.98,79.95,79.97,9012.0,62.7913,62.7913,62.7677,62.7834,9012.0
2016-05-25 13:30:00,79.97,79.98,79.95,79.96,4144.0,62.7834,62.7913,62.7677,62.7756,4144.0
2016-05-25 13:35:00,79.96,79.99,79.96,79.96,32075.0,62.7756,62.7991,62.7756,62.7756,32075.0
2016-05-25 13:40:00,79.96,79.97,79.96,79.97,9822.0,62.7756,62.7834,62.7756,62.7834,9822.0
2016-05-25 13:45:00,79.96,79.98,79.95,79.96,18010.0,62.7756,62.7913,62.7677,62.7756,18010.0
2016-05-25 13:50:00,79.97,79.98,79.96,79.96,3790.0,62.7834,62.7913,62.7756,62.7756,3790.0
2016-05-25 13:55:00,79.98,79.98,79.96,79.97,3533.0,62.7913,62.7913,62.7756,62.7834,3533.0
2016-05-25 14:00:00,79.97,79.99,79.96,79.99,1928.0,62.7834,62.7991,62.7756,62.7991,1928.0
2016-05-25 14:05:00,79.99,79.99,79.97,79.99,7291.0,62.7991,62.7991,62.7834,62.7991,7291.0
2016-05-25 14:10:00,79.97,79.99,79.96,79.97,4703.0,62.7834,62.7991,62.7756,62.7834,4703.0
2016-05-25 14:15:00,79.96,79.99,79.96,79.98,6673.0,62.7756,62.7991,62.7756,62.7913,6673.0
2016-05-25 14:20:00,79.97,79.98,79.96,79.98,6897.0,62.7834,62.7913,62.7756,62.7913,6897.0
2016-05-25 14:25:00,79.98,79.98,79.96,79.97,1657.0,62.7913,62.7913,62.7756,62.7834,1657.0
2016-05-25 14:30:00,79.97,79.98,79.96,79.97,4600.0,62.7834,62.7913,62.7756,62.7834,4600.0
2016-05-25 14:35:00,79.97,79.98,79.96,79.98,2384.0,62.7834,62.7913,62.7756,62.7913,2384.0
2016-05-25 14:40:00,79.98,79.98,79.97,79.98,720.0,62.7913,62.7913,62.7834,62.7913,720.0
2016-05-25 14:45:00,79.97,79.97,79.95,79.95,225622.0,62.7834,62.7834,62.7677,62.7677,225622.0
2016-05-25 14:50:00,79.97,79.97,79.96,79.96,14692.0,62.7834,62.7834,62.7756,62.7756,14692.0
2016-05-25 14:55:00,79.96,79.99,79.96,79.96,32852.0,62.7756,62.7991,62.7756,62.7756,32852.0
2016-05-25 15:00:00,79.96,79.98,79.95,79.95,13191.0,62.7756,62.7913,62.7677,62.7677,13191.0
2016-05-25 15:05:00,79.95,79.96,79.95,79.96,1515.0,62.7677,62.7756,62.7677,62.7756,1515.0
2016-05-25 15:10:00,79.95,79.96,79.95,79.96,1963.0,62.7677,62.7756,62.7677,62.7756,1963.0
2016-05-25 15:15:00,79.96,79.96,79.94,79.94,5908.0,62.7756,62.7756,62.7599,62.7599,5908.0
2016-05-25 15:20:00,79.95,79.95,79.92,79.93,2934.0,62.7677,62.7677,62.7442,62.752,2934.0
2016-05-25 15:25:00,79.93,79.93,79.92,79.92,6562.0,62.752,62.752,62.7442,62.7442,6562.0
2016-05-25 15:30:00,79.93,79.94,79.93,79.94,41797.0,62.752,62.7599,62.752,62.7599,41797.0
2016-05-25 15:35:00,79.93,79.94,79.93,79.94,5321.0,62.752,62.7599,62.752,62.7599,5321.0
2016-05-25 15:40:00,79.94,79.94,79.93,79.94,1238.0,62.7599,62.7599,62.752,62.7599,1238.0
2016-05-25 15:45:00,79.94,79.94,79.92,79.92,15315.0,62.7599,62.7599,62.7442,62.7442,15315.0
2016-05-25 15:50:00,79.93,79.93,79.91,79.92,16337.0,62.752,62.752,62.7363,62.7442,16337.0
2016-05-25 15:55:00,79.92,79.93,79.92,79.93,15042.0,62.7442,62.752,62.7442,62.752,15042.0
2016-05-26 09:30:00,79.96,79.99,79.96,79.97,10165.0,62.7756,62.7991,62.7756,62.7834,10165.0
2016-05-26 09:35:00,79.98,79.99,79.97,79.98,10602.0,62.7913,62.7991,62.7834,62.7913,10602.0
2016-05-26 09:40:00,79.98,79.99,79.96,79.99,1546.0,62.7913,62.7991,62.7756,62.7991,1546.0
2016-05-26 09:45:00,79.98,79.99,79.96,79.97,5337.0,62.7913,62.7991,62.7756,62.7834,5337.0
2016-05-26 09:50:00,79.97,79.98,79.96,79.97,7041.0,62.7834,62.7913,62.7756,62.7834,7041.0
2016-05-26 09:55:00,79.98,79.98,79.97,79.97,5016.0,62.7913,62.7913,62.7834,62.7834,5016.0
2016-05-26 10:00:00,79.98,79.99,79.97,79.98,3231.0,62.7913,62.7991,62.7834,62.7913,3231.0
2016-05-26 10:05:00,79.98,80.0,79.97,79.99,3217.0,62.7913,62.807,62.7834,62.7991,3217.0
2016-05-26 10:10:00,80.0,80.0,79.98,79.98,2374.0,62.807,62.807,62.7913,62.7913,2374.0
2016-05-26 10:15:00,79.98,80.0,79.98,79.99,2222.0,62.7913,62.807,62.7913,62.7991,2222.0
2016-05-26 10:20:00,79.99,80.0,79.98,79.99,2217.0,62.7991,62.807,62.7913,62.7991,2217.0
2016-05-26 10:25:00,79.99,80.0,79.98,79.99,5100.0,62.7991,62.807,62.7913,62.7991,5100.0
2016-05-26 10:30:00,79.98,80.0,79.98,79.99,710.0,62.7913,62.807,62.7913,62.7991,710.0
2016-05-26 10:35:00,79.98,79.99,79.97,79.98,1902.0,62.7913,62.7991,62.7834,62.7913,1902.0
2016-05-26 10:40:00,79.99,80.0,79.98,79.99,3086.0,62.7991,62.807,62.7913,62.7991,3086.0
2016-05-26 10:45:00,80.0,80.0,79.98,80.0,10797.0,62.807,62.807,62.7913,62.807,10797.0
2016-05-26 10:50:00,80.0,80.0,79.98,80.0,6944.0,62.807,62.807,62.7913,62.807,6944.0
2016-05-26 10:55:00,80.0,80.0,79.98,79.99,535.0,62.807,62.807,62.7913,62.7991,535.0
2016-05-26 11:00:00,79.99,80.01,79.99,80.01,5950.0,62.7991,62.8148,62.7991,62.8148,5950.0
2016-05-26 11:05:00,80.01,80.03,80.0,80.0,6206.0,62.8148,62.8305,62.807,62.807,6206.0
2016-05-26 11:10:00,80.02,80.02,80.0,80.01,6326.0,62.8227,62.8227,62.807,62.8148,6326.0
2016-05-26 11:15:00,80.02,80.02,80.01,80.02,2770.0,62.8227,62.8227,62.8148,62.8227,2770.0
2016-05-26 11:20:00,80.02,80.03,80.01,80.02,3810.0,62.8227,62.8305,62.8148,62.8227,3810.0
2016-05-26 11:25:00,80.03,80.03,80.02,80.02,4904.0,62.8305,62.8305,62.8227,62.8227,4904.0
2016-05-26 11:30:00,80.02,80.03,80.02,80.02,6526.0,62.8227,62.8305,62.8227,62.8227,6526.0
2016-05-26 11:35:00,80.02,80.04,80.01,80.01,8622.0,62.8227,62.8384,62.8148,62.8148,8622.0
2016-05-26 11:40:00,80.01,80.02,80.0,80.01,7892.0,62.8148,62.8227,62.807,62.8148,7892.0
2016-05-26 11:45:00,80.0,80.01,80.0,80.0,4812.0,62.807,62.8148,62.807,62.807,4812.0
2016-05-26 11:50:00,80.0,80.01,80.0,80.0,10424.0,62.807,62.8148,62.807,62.807,10424.0
2016-05-26 11:55:00,80.0,80.01,80.0,80.0,4937.0,62.807,62.8148,62.807,62.807,4937.0
2016-05-26 12:00:00,80.01,80.01,80.0,80.01,691.0,62.8148,62.8148,62.807,62.8148,691.0
2016-05-26 12:05:00,80.01,80.01,80.0,80.0,2373.0,62.8148,62.8148,62.807,62.807,2373.0
2016-05-26 12:10:00,80.0,80.01,80.0,80.0,7199.0,62.807,62.8148,62.807,62.807,7199.0
2016-05-26 12:15:00,80.01,80.02,80.0,80.01,4435.0,62.8148,62.8227,62.807,62.8148,4435.0
2016-05-26 12:20:00,80.01,80.01,80.0,80.0,3559.0,62.8148,62.8148,62.807,62.807,3559.0
2016-05-26 12:25:00,80.01,80.01,80.0,80.0,381.0,62.8148,62.8148,62.807,62.807,381.0
2016-05-26 12:30:00,80.0,80.02,80.0,80.01,6943.0,62.807,62.8227,62.807,62.8148,6943.0
2016-05-26 12:35:00,80.02,80.02,80.01,80.01,3126.0,62.8227,62.8227,62.8148,62.8148,3126.0
2016-05-26 12:40:00,80.0,80.02,80.0,80.0,4560.0,62.807,62.8227,62.807,62.807,4560.0
2016-05-26 12:45:00,80.01,80.01,80.0,80.01,1622.0,62.8148,62.8148,62.807,62.8148,1622.0
2016-05-26 12:50:00,80.0,80.01,80.0,80.0,926.0,62.807,62.8148,62.807,62.807,926.0
2016-05-26 12:55:00,80.01,80.01,80.0,80.01,2913.0,62.8148,62.8148,62.807,62.8148,2913.0
2016-05-26 13:00:00,80.01,80.01,80.0,80.0,1271.0,62.8148,62.8148,62.807,62.807,1271.0
2016-05-26 13:05:00,80.01,80.01,80.0,80.0,1627.0,62.8148,62.8148,62.807,62.807,1627.0
2016-05-26 13:10:00,80.0,80.01,80.0,80.01,525.0,62.807,62.8148,62.807,62.8148,525.0
2016-05-26 13:15:00,80.01,80.01,80.0,80.01,3153.0,62.8148,62.8148,62.807,62.8148,3153.0
2016-05-26 13:20:00,80.01,80.02,80.0,80.01,21445.0,62.8148,62.8227,62.807,62.8148,21445.0
2016-05-26 13:25:00,80.02,80.04,80.01,80.03,12630.0,62.8227,62.8384,62.8148,62.8305,12630.0
2016-05-26 13:30:00,80.02,80.04,80.02,80.04,2529.0,62.8227,62.8384,62.8227,62.8384,2529.0
2016-05-26 13:35:00,80.03,80.04,80.02,80.03,5715.0,62.8305,62.8384,62.8227,62.8305,5715.0
2016-05-26 13:40:00,80.03,80.04,80.02,80.04,3530.0,62.8305,62.8384,62.8227,62.8384,3530.0
2016-05-26 13:45:00,80.03,80.04,80.02,80.02,6670.0,62.8305,62.8384,62.8227,62.8227,6670.0
2016-05-26 13:50:00,80.02,80.04,80.02,80.03,4692.0,62.8227,62.8384,62.8227,62.8305,4692.0
2016-05-26 13:55:00,80.02,80.04,80.02,80.04,13244.0,62.8227,62.8384,62.8227,62.8384,13244.0
2016-05-26 14:00:00,80.02,80.04,80.02,80.03,7049.0,62.8227,62.8384,62.8227,62.8305,7049.0
2016-05-26 14:05:00,80.03,80.04,80.03,80.03,6698.0,62.8305,62.8384,62.8305,62.8305,6698.0
2016-05-26 14:10:00,80.03,80.04,80.03,80.03,8229.0,62.8305,62.8384,62.8305,62.8305,8229.0
2016-05-26 14:15:00,80.03,80.06,80.03,80.03,36258.0,62.8305,62.8541,62.8305,62.8305,36258.0
2016-05-26 14:20:00,80.03,80.04,80.03,80.03,8029.0,62.8305,62.8384,62.8305,62.8305,8029.0
2016-05-26 14:25:00,80.03,80.04,80.03,80.03,6836.0,62.8305,62.8384,62.8305,62.8305,6836.0
2016-05-26 14:30:00,80.03,80.06,80.03,80.04,34849.0,62.8305,62.8541,62.8305,62.8384,34849.0
2016-05-26 14:35:00,80.04,80.05,80.04,80.04,5363.0,62.8384,62.8462,62.8384,62.8384,5363.0
2016-05-26 14:40:00,80.04,80.07,80.04,80.04,28895.0,62.8384,62.8619,62.8384,62.8384,28895.0
2016-05-26 14:45:00,80.04,80.05,80.04,80.04,13641.0,62.8384,62.8462,62.8384,62.8384,13641.0
2016-05-26 14:50:00,80.04,80.06,80.04,80.04,9546.0,62.8384,62.8541,62.8384,62.8384,9546.0
2016-05-26 14:55:00,80.04,80.06,80.04,80.05,4185.0,62.8384,62.8541,62.8384,62.8462,4185.0
2016-05-26 15:00:00,80.05,80.06,80.04,80.06,3197.0,62.8462,62.8541,62.8384,62.8541,3197.0
2016-05-26 15:05:00,80.06,80.06,80.04,80.05,8346.0,62.8541,62.8541,62.8384,62.8462,8346.0
2016-05-26 15:10:00,80.05,80.05,80.02,80.04,10532.0,62.8462,62.8462,62.8227,62.8384,10532.0
2016-05-26 15:15:00,80.05,80.05,80.03,80.03,4367.0,62.8462,62.8462,62.8305,62.8305,4367.0
2016-05-26 15:20:00,80.04,80.05,80.02,80.02,22082.0,62.8384,62.8462,62.8227,62.8227,22082.0
2016-05-26 15:25:00,80.02,80.04,80.0,80.03,77660.0,62.8227,62.8384,62.807,62.8305,77660.0
2016-05-26 15:30:00,80.03,80.05,80.02,80.04,15840.0,62.8305,62.8462,62.8227,62.8384,15840.0
2016-05-26 15:35:00,80.03,80.05,80.03,80.03,5662.0,62.8305,62.8462,62.8305,62.8305,5662.0
2016-05-26 15:40:00,80.03,80.05,80.02,80.03,4664.0,62.8305,62.8462,62.8227,62.8305,4664.0
2016-05-26 15:45:00,80.03,80.04,79.99,80.02,26801.0,62.8305,62.8384,62.7991,62.8227,26801.0
2016-05-26 15:50:00,80.03,80.08,80.02,80.04,89738.0,62.8305,62.8698,62.8227,62.8384,89738.0
2016-05-26 15:55:00,80.05,80.05,80.04,80.04,26763.0,62.8462,62.8462,62.8384,62.8384,26763.0
2016-05-27 09:30:00,80.07,80.07,80.03,80.04,11071.0,62.8619,62.8619,62.8305,62.8384,11071.0
2016-05-27 09:35:00,80.02,80.05,80.01,80.03,3181.0,62.8227,62.8462,62.8148,62.8305,3181.0
2016-05-27 09:40:00,80.03,80.04,79.99,80.0,11731.0,62.8305,62.8384,62.7991,62.807,11731.0
2016-05-27 09:45:00,80.01,80.02,79.99,80.01,5360.0,62.8148,62.8227,62.7991,62.8148,5360.0
2016-05-27 09:50:00,80.0,80.0,79.99,80.0,13618.0,62.807,62.807,62.7991,62.807,13618.0
2016-05-27 09:55:00,79.99,80.01,79.98,80.0,5056.0,62.7991,62.8148,62.7913,62.807,5056.0
2016-05-27 10:00:00,79.99,80.02,79.99,80.01,44894.0,62.7991,62.8227,62.7991,62.8148,44894.0
2016-05-27 10:05:00,80.01,80.02,80.0,80.01,10065.0,62.8148,62.8227,62.807,62.8148,10065.0
2016-05-27 10:10:00,80.01,80.02,80.01,80.01,3110.0,62.8148,62.8227,62.8148,62.8148,3110.0
2016-05-27 10:15:00,80.01,80.02,80.0,80.01,26430.0,62.8148,62.8227,62.807,62.8148,26430.0
2016-05-27 10:20:00,80.0,80.01,79.98,79.98,458834.0,62.807,62.8148,62.7913,62.7913,458834.0
2016-05-27 10:25:00,79.98,79.99,79.98,79.99,6426.0,62.7913,62.7991,62.7913,62.7991,6426.0
2016-05-27 10:30:00,79.99,79.99,79.97,79.98,1780.0,62.7991,62.7991,62.7834,62.7913,1780.0
2016-05-27 10:35:00,79.98,79.98,79.96,79.96,8415.0,62.7913,62.7913,62.7756,62.7756,8415.0
2016-05-27 10:40:00,79.96,79.97,79.96,79.97,2000.0,62.7756,62.7834,62.7756,62.7834,2000.0
2016-05-27 10:45:00,79.96,79.98,79.96,79.96,30079.0,62.7756,62.7913,62.7756,62.7756,30079.0
2016-05-27 10:50:00,79.97,80.0,79.96,80.0,6870.0,62.7834,62.807,62.7756,62.807,6870.0
2016-05-27 10:55:00,79.98,80.0,79.98,79.98,2847.0,62.7913,62.807,62.7913,62.7913,2847.0
2016-05-27 11:00:00,79.98,79.99,79.96,79.96,3474.0,62.7913,62.7991,62.7756,62.7756,3474.0
2016-05-27 11:05:00,79.96,79.97,79.96,79.96,10545.0,62.7756,62.7834,62.7756,62.7756,10545.0
2016-05-27 11:10:00,79.96,79.97,79.96,79.96,3836.0,62.7756,62.7834,62.7756,62.7756,3836.0
2016-05-27 11:15:00,79.96,79.97,79.96,79.97,4271.0,62.7756,62.7834,62.7756,62.7834,4271.0
2016-05-27 11:20:00,79.96,79.97,79.96,79.96,9579.0,62.7756,62.7834,62.7756,62.7756,9579.0
2016-05-27 11:25:00,79.96,79.97,79.96,79.96,3914.0,62.7756,62.7834,62.7756,62.7756,3914.0
2016-05-27 11:30:00,79.97,79.97,79.96,79.96,2400.0,62.7834,62.7834,62.7756,62.7756,2400.0
2016-05-27 11:35:00,79.96,79.97,79.96,79.96,5090.0,62.7756,62.7834,62.7756,62.7756,5090.0
2016-05-27 11:40:00,79.96,79.97,79.96,79.96,2298.0,62.7756,62.7834,62.7756,62.7756,2298.0
2016-05-27 11:45:00,79.96,79.97,79.95,79.95,7633.0,62.7756,62.7834,62.7677,62.7677,7633.0
2016-05-27 11:50:00,79.96,79.96,79.95,79.96,7301.0,62.7756,62.7756,62.7677,62.7756,7301.0
2016-05-27 11:55:00,79.95,79.96,79.95,79.96,4964.0,62.7677,62.7756,62.7677,62.7756,4964.0
2016-05-27 12:00:00,79.96,79.96,79.95,79.95,3143.0,62.7756,62.7756,62.7677,62.7677,3143.0
2016-05-27 12:05:00,79.95,79.96,79.95,79.95,3084.0,62.7677,62.7756,62.7677,62.7677,3084.0
2016-05-27 12:10:00,79.96,79.96,79.95,79.95,3121.0,62.7756,62.7756,62.7677,62.7677,3121.0
2016-05-27 12:15:00,79.95,80.0,79.95,79.98,10488.0,62.7677,62.807,62.7677,62.7913,10488.0
2016-05-27 12:20:00,79.98,79.99,79.97,79.98,4318.0,62.7913,62.7991,62.7834,62.7913,4318.0
2016-05-27 12:25:00,79.98,79.99,79.96,79.96,1210.0,62.7913,62.7991,62.7756,62.7756,1210.0
2016-05-27 12:30:00,79.97,79.97,79.95,79.95,5469.0,62.7834,62.7834,62.7677,62.7677,5469.0
2016-05-27 12:35:00,79.96,80.05,79.96,80.0,45398.0,62.7756,62.8462,62.7756,62.807,45398.0
2016-05-27 12:40:00,80.01,80.01,79.96,79.98,18160.0,62.8148,62.8148,62.7756,62.7913,18160.0
2016-05-27 12:45:00,79.98,80.05,79.96,80.04,35709.0,62.7913,62.8462,62.7756,62.8384,35709.0
2016-05-27 12:50:00,80.03,80.03,79.99,80.0,23848.0,62.8305,62.8305,62.7991,62.807,23848.0
2016-05-27 12:55:00,80.0,80.05,79.99,80.0,31680.0,62.807,62.8462,62.7991,62.807,31680.0
2016-05-27 13:00:00,80.0,80.02,79.99,80.01,33935.0,62.807,62.8227,62.7991,62.8148,33935.0
2016-05-27 13:05:00,80.0,80.01,79.97,79.99,15908.0,62.807,62.8148,62.7834,62.7991,15908.0
2016-05-27 13:10:00,79.97,79.99,79.95,79.96,1604.0,62.7834,62.7991,62.7677,62.7756,1604.0
2016-05-27 13:15:00,79.96,80.0,79.96,79.99,10732.0,62.7756,62.807,62.7756,62.7991,10732.0
2016-05-27 13:20:00,79.99,80.0,79.98,79.98,4491.0,62.7991,62.807,62.7913,62.7913,4491.0
2016-05-27 13:25:00,79.99,80.0,79.98,79.98,8104.0,62.7991,62.807,62.7913,62.7913,8104.0
2016-05-27 13:30:00,80.0,80.0,79.96,79.96,1941.0,62.807,62.807,62.7756,62.7756,1941.0
2016-05-27 13:35:00,79.97,79.99,79.94,79.94,10941.0,62.7834,62.7991,62.7599,62.7599,10941.0
2016-05-27 13:40:00,79.94,79.95,79.91,79.93,11071.0,62.7599,62.7677,62.7363,62.752,11071.0
2016-05-27 13:45:00,79.92,79.94,79.91,79.93,11961.0,62.7442,62.7599,62.7363,62.752,11961.0
2016-05-27 13:50:00,79.93,79.95,79.92,79.94,4173.0,62.752,62.7677,62.7442,62.7599,4173.0
2016-05-27 13:55:00,79.94,79.95,79.93,79.93,13083.0,62.7599,62.7677,62.752,62.752,13083.0
2016-05-27 14:00:00,79.93,79.94,79.88,79.91,31060.0,62.752,62.7599,62.7128,62.7363,31060.0
2016-05-27 14:05:00,79.9,79.91,79.88,79.88,13922.0,62.7285,62.7363,62.7128,62.7128,13922.0
2016-05-27 14:10:00,79.89,79.91,79.87,79.87,24236.0,62.7206,62.7363,62.7049,62.7049,24236.0
2016-05-27 14:15:00,79.87,79.91,79.87,79.89,5923.0,62.7049,62.7363,62.7049,62.7206,5923.0
2016-05-27 14:20:00,79.89,79.92,79.88,79.91,17660.0,62.7206,62.7442,62.7128,62.7363,17660.0
2016-05-27 14:25:00,79.9,79.9,79.87,79.88,8065.0,62.7285,62.7285,62.7049,62.7128,8065.0
2016-05-27 14:30:00,79.88,79.9,79.87,79.9,12351.0,62.7128,62.7285,62.7049,62.7285,12351.0
2016-05-27 14:35:00,79.89,79.9,79.88,79.89,13810.0,62.7206,62.7285,62.7128,62.7206,13810.0
2016-05-27 14:40:00,79.89,79.89,79.87,79.88,9520.0,62.7206,62.7206,62.7049,62.7128,9520.0
2016-05-27 14:45:00,79.88,79.89,79.87,79.88,7644.0,62.7128,62.7206,62.7049,62.7128,7644.0
2016-05-27 14:50:00,79.87,79.89,79.82,79.85,13980.0,62.7049,62.7206,62.6657,62.6892,13980.0
2016-05-27 14:55:00,79.85,79.86,79.84,79.86,6750.0,62.6892,62.6971,62.6814,62.6971,6750.0
2016-05-27 15:00:00,79.85,79.86,79.84,79.85,4231.0,62.6892,62.6971,62.6814,62.6892,4231.0
2016-05-27 15:05:00,79.84,79.86,79.84,79.85,9345.0,62.6814,62.6971,62.6814,62.6892,9345.0
2016-05-27 15:10:00,79.85,79.86,79.84,79.86,3862.0,62.6892,62.6971,62.6814,62.6971,3862.0
2016-05-27 15:15:00,79.85,79.86,79.85,79.86,4305.0,62.6892,62.6971,62.6892,62.6971,4305.0
2016-05-27 15:20:00,79.85,79.89,79.85,79.89,21058.0,62.6892,62.7206,62.6892,62.7206,21058.0
2016-05-27 15:25:00,79.88,79.89,79.85,79.88,8116.0,62.7128,62.7206,62.6892,62.7128,8116.0
2016-05-27 15:30:00,79.88,79.89,79.87,79.87,2950.0,62.7128,62.7206,62.7049,62.7049,2950.0
2016-05-27 15:35:00,79.87,79.88,79.85,79.85,8359.0,62.7049,62.7128,62.6892,62.6892,8359.0
2016-05-27 15:40:00,79.85,79.87,79.85,79.87,9812.0,62.6892,62.7049,62.6892,62.7049,9812.0
2016-05-27 15:45:00,79.87,79.88,79.84,79.86,16752.0,62.7049,62.7128,62.6814,62.6971,16752.0
2016-05-27 15:50:00,79.86,79.91,79.86,79.9,16297.0,62.6971,62.7363,62.6971,62.7285,16297.0
2016-05-27 15:55:00,79.9,79.91,79.87,79.9,28315.0,62.7285,62.7363,62.7049,62.7285,28315.0
2016-05-31 09:30:00,79.84,79.92,79.84,79.84,10829.0,62.6814,62.7442,62.6814,62.6814,10829.0
2016-05-31 09:35:00,79.89,79.92,79.89,79.9,9205.0,62.7206,62.7442,62.7206,62.7285,9205.0
2016-05-31 09:40:00,79.9,79.92,79.89,79.91,21811.0,62.7285,62.7442,62.7206,62.7363,21811.0
2016-05-31 09:45:00,79.92,79.92,79.89,79.91,3515.0,62.7442,62.7442,62.7206,62.7363,3515.0
2016-05-31 09:50:00,79.92,79.92,79.89,79.9,2949.0,62.7442,62.7442,62.7206,62.7285,2949.0
2016-05-31 09:55:00,79.9,79.9,79.89,79.9,4511.0,62.7285,62.7285,62.7206,62.7285,4511.0
2016-05-31 10:00:00,79.89,79.91,79.89,79.9,4325.0,62.7206,62.7363,62.7206,62.7285,4325.0
2016-05-31 10:05:00,79.9,79.93,79.89,79.92,3463.0,62.7285,62.752,62.7206,62.7442,3463.0
2016-05-31 10:10:00,79.91,79.92,79.91,79.91,3787.0,62.7363,62.7442,62.7363,62.7363,3787.0
2016-05-31 10:15:00,79.92,79.92,79.91,79.92,2208.0,62.7442,62.7442,62.7363,62.7442,2208.0
2016-05-31 10:20:00,79.92,79.92,79.91,79.92,3040.0,62.7442,62.7442,62.7363,62.7442,3040.0
2016-05-31 10:25:00,79.92,79.92,79.9,79.92,21229.0,62.7442,62.7442,62.7285,62.7442,21229.0
2016-05-31 10:30:00,79.92,79.92,79.91,79.91,3065.0,62.7442,62.7442,62.7363,62.7363,3065.0
2016-05-31 10:35:00,79.91,79.92,79.91,79.92,7704.0,62.7363,62.7442,62.7363,62.7442,7704.0
2016-05-31 10:40:00,79.92,79.92,79.91,79.91,878.0,62.7442,62.7442,62.7363,62.7363,878.0
2016-05-31 10:45:00,79.92,79.92,79.9,79.91,6371.0,62.7442,62.7442,62.7285,62.7363,6371.0
2016-05-31 10:50:00,79.91,79.92,79.9,79.91,14877.0,62.7363,62.7442,62.7285,62.7363,14877.0
2016-05-31 10:55:00,79.9,79.91,79.9,79.9,6916.0,62.7285,62.7363,62.7285,62.7285,6916.0
2016-05-31 11:00:00,79.9,79.93,79.9,79.92,6721.0,62.7285,62.752,62.7285,62.7442,6721.0
2016-05-31 11:05:00,79.93,79.94,79.91,79.91,7272.0,62.752,62.7599,62.7363,62.7363,7272.0
2016-05-31 11:10:00,79.9,79.92,79.9,79.92,7775.0,62.7285,62.7442,62.7285,62.7442,7775.0
2016-05-31 11:15:00,79.92,79.96,79.91,79.92,28690.0,62.7442,62.7756,62.7363,62.7442,28690.0
2016-05-31 11:20:00,79.92,79.93,79.92,79.93,1469.0,62.7442,62.752,62.7442,62.752,1469.0
2016-05-31 11:25:00,79.93,79.95,79.92,79.94,1815.0,62.752,62.7677,62.7442,62.7599,1815.0
2016-05-31 11:30:00,79.95,79.95,79.94,79.94,2136.0,62.7677,62.7677,62.7599,62.7599,2136.0
2016-05-31 11:35:00,79.95,79.95,79.94,79.94,1873.0,62.7677,62.7677,62.7599,62.7599,1873.0
2016-05-31 11:40:00,79.95,79.95,79.93,79.94,2075.0,62.7677,62.7677,62.752,62.7599,2075.0
2016-05-31 11:45:00,79.94,79.94,79.93,79.93,3704.0,62.7599,62.7599,62.752,62.752,3704.0
2016-05-31 11:50:00,79.94,79.94,79.93,79.93,544.0,62.7599,62.7599,62.752,62.752,544.0
2016-05-31 11:55:00,79.94,79.95,79.94,79.95,4741.0,62.7599,62.7677,62.7599,62.7677,4741.0
2016-05-31 12:00:00,79.95,79.95,79.94,79.94,5415.0,62.7677,62.7677,62.7599,62.7599,5415.0
2016-05-31 12:05:00,79.95,79.95,79.94,79.94,919.0,62.7677,62.7677,62.7599,62.7599,919.0
2016-05-31 12:10:00,79.95,79.95,79.94,79.95,1166.0,62.7677,62.7677,62.7599,62.7677,1166.0
2016-05-31 12:15:00,79.95,79.95,79.93,79.93,4569.0,62.7677,62.7677,62.752,62.752,4569.0
2016-05-31 12:20:00,79.92,79.94,79.92,79.94,2500.0,62.7442,62.7599,62.7442,62.7599,2500.0
2016-05-31 12:25:00,79.94,79.95,79.93,79.95,3307.0,62.7599,62.7677,62.752,62.7677,3307.0
2016-05-31 12:30:00,79.95,79.95,79.94,79.94,8405.0,62.7677,62.7677,62.7599,62.7599,8405.0
2016-05-31 12:35:00,79.94,79.95,79.94,79.95,2853.0,62.7599,62.7677,62.7599,62.7677,2853.0
2016-05-31 12:40:00,79.95,79.95,79.94,79.94,5650.0,62.7677,62.7677,62.7599,62.7599,5650.0
2016-05-31 12:45:00,79.94,79.95,79.94,79.94,4239.0,62.7599,62.7677,62.7599,62.7599,4239.0
2016-05-31 12:50:00,79.95,79.95,79.93,79.94,1840.0,62.7677,62.7677,62.752,62.7599,1840.0
2016-05-31 12:55:00,79.95,79.95,79.94,79.94,6363.0,62.7677,62.7677,62.7599,62.7599,6363.0
2016-05-31 13:00:00,79.94,79.95,79.94,79.94,2299.0,62.7599,62.7677,62.7599,62.7599,2299.0
2016-05-31 13:05:00,79.94,79.95,79.92,79.94,4964.0,62.7599,62.7677,62.7442,62.7599,4964.0
2016-05-31 13:10:00,79.94,79.94,79.93,79.94,7617.0,62.7599,62.7599,62.752,62.7599,7617.0
2016-05-31 13:15:00,79.94,79.94,79.93,79.94,5958.0,62.7599,62.7599,62.752,62.7599,5958.0
2016-05-31 13:20:00,79.94,79.94,79.93,79.94,4446.0,62.7599,62.7599,62.752,62.7599,4446.0
2016-05-31 13:25:00,79.93,79.94,79.92,79.94,2087.0,62.752,62.7599,62.7442,62.7599,2087.0
2016-05-31 13:30:00,79.93,79.94,79.93,79.94,16506.0,62.752,62.7599,62.752,62.7599,16506.0
2016-05-31 13:35:00,79.94,79.95,79.93,79.95,9253.0,62.7599,62.7677,62.752,62.7677,9253.0
2016-05-31 13:40:00,79.95,79.95,79.94,79.95,8982.0,62.7677,62.7677,62.7599,62.7677,8982.0
2016-05-31 13:45:00,79.95,79.95,79.94,79.95,1489.0,62.7677,62.7677,62.7599,62.7677,1489.0
2016-05-31 13:50:00,79.95,79.95,79.94,79.95,5108.0,62.7677,62.7677,62.7599,62.7677,5108.0
2016-05-31 13:55:00,79.95,79.95,79.94,79.95,1207.0,62.7677,62.7677,62.7599,62.7677,1207.0
2016-05-31 14:00:00,79.95,79.95,79.94,79.95,11771.0,62.7677,62.7677,62.7599,62.7677,11771.0
2016-05-31 14:05:00,79.95,79.95,79.94,79.94,2215.0,62.7677,62.7677,62.7599,62.7599,2215.0
2016-05-31 14:10:00,79.95,79.95,79.94,79.94,8149.0,62.7677,62.7677,62.7599,62.7599,8149.0
2016-05-31 14:15:00,79.95,79.95,79.94,79.94,6206.0,62.7677,62.7677,62.7599,62.7599,6206.0
2016-05-31 14:20:00,79.95,79.95,79.94,79.95,3640.0,62.7677,62.7677,62.7599,62.7677,3640.0
2016-05-31 14:25:00,79.95,79.95,79.94,79.95,3358.0,62.7677,62.7677,62.7599,62.7677,3358.0
2016-05-31 14:30:00,79.95,79.97,79.94,79.97,12557.0,62.7677,62.7834,62.7599,62.7834,12557.0
2016-05-31 14:35:00,79.96,79.98,79.96,79.97,3069.0,62.7756,62.7913,62.7756,62.7834,3069.0
2016-05-31 14:40:00,79.98,79.99,79.97,79.99,6950.0,62.7913,62.7991,62.7834,62.7991,6950.0
2016-05-31 14:45:00,79.99,79.99,79.98,79.99,1329.0,62.7991,62.7991,62.7913,62.7991,1329.0
2016-05-31 14:50:00,79.99,79.99,79.98,79.99,3159.0,62.7991,62.7991,62.7913,62.7991,3159.0
2016-05-31 14:55:00,79.98,79.99,79.98,79.99,5784.0,62.7913,62.7991,62.7913,62.7991,5784.0
2016-05-31 15:00:00,79.99,79.99,79.98,79.99,7583.0,62.7991,62.7991,62.7913,62.7991,7583.0
2016-05-31 15:05:00,79.98,79.99,79.98,79.98,6027.0,62.7913,62.7991,62.7913,62.7913,6027.0
2016-05-31 15:10:00,79.98,79.99,79.98,79.98,2088.0,62.7913,62.7991,62.7913,62.7913,2088.0
2016-05-31 15:15:00,79.99,79.99,79.97,79.98,6419.0,62.7991,62.7991,62.7834,62.7913,6419.0
2016-05-31 15:20:00,79.98,79.98,79.97,79.98,4160.0,62.7913,62.7913,62.7834,62.7913,4160.0
2016-05-31 15:25:00,79.98,79.98,79.97,79.97,3720.0,62.7913,62.7913,62.7834,62.7834,3720.0
2016-05-31 15:30:00,79.98,79.98,79.97,79.97,3662.0,62.7913,62.7913,62.7834,62.7834,3662.0
2016-05-31 15:35:00,79.98,79.98,79.97,79.98,14308.0,62.7913,62.7913,62.7834,62.7913,14308.0
2016-05-31 15:40:00,79.98,79.98,79.97,79.98,9779.0,62.7913,62.7913,62.7834,62.7913,9779.0
2016-05-31 15:45:00,79.98,79.98,79.97,79.98,13423.0,62.7913,62.7913,62.7834,62.7913,13423.0
2016-05-31 15:50:00,79.98,79.98,79.97,79.98,5924.0,62.7913,62.7913,62.7834,62.7913,5924.0
2016-05-31 15:55:00,79.98,79.99,79.97,79.99,17654.0,62.7913,62.7991,62.7834,62.7991,17654.0
2016-06-01 09:30:00,79.92,79.98,79.86,79.86,20729.0,62.8573,62.9045,62.8101,62.8101,20729.0
2016-06-01 09:35:00,79.88,79.88,79.82,79.83,11365.0,62.8258,62.8258,62.7787,62.7865,11365.0
2016-06-01 09:40:00,79.83,79.87,79.82,79.85,6351.0,62.7865,62.818,62.7787,62.8022,6351.0
2016-06-01 09:45:00,79.85,79.86,79.84,79.84,8583.0,62.8022,62.8101,62.7944,62.7944,8583.0
2016-06-01 09:50:00,79.87,79.87,79.85,79.86,711.0,62.818,62.818,62.8022,62.8101,711.0
2016-06-01 09:55:00,79.87,79.98,79.85,79.94,5801.0,62.818,62.9045,62.8022,62.873,5801.0
2016-06-01 10:00:00,79.94,79.94,79.85,79.91,3694.0,62.873,62.873,62.8022,62.8494,3694.0
2016-06-01 10:05:00,79.87,79.91,79.87,79.9,2849.0,62.818,62.8494,62.818,62.8416,2849.0
2016-06-01 10:10:00,79.9,79.91,79.86,79.87,6328.0,62.8416,62.8494,62.8101,62.818,6328.0
2016-06-01 10:15:00,79.85,79.88,79.84,79.87,1763.0,62.8022,62.8258,62.7944,62.818,1763.0
2016-06-01 10:20:00,79.84,79.88,79.84,79.87,8144.0,62.7944,62.8258,62.7944,62.818,8144.0
2016-06-01 10:25:00,79.86,79.87,79.84,79.85,7813.0,62.8101,62.818,62.7944,62.8022,7813.0
2016-06-01 10:30:00,79.85,79.87,79.84,79.86,5821.0,62.8022,62.818,62.7944,62.8101,5821.0
2016-06-01 10:35:00,79.86,79.87,79.84,79.87,773.0,62.8101,62.818,62.7944,62.818,773.0
2016-06-01 10:40:00,79.86,79.87,79.86,79.86,20712.0,62.8101,62.818,62.8101,62.8101,20712.0
2016-06-01 10:45:00,79.87,79.87,79.84,79.86,4767.0,62.818,62.818,62.7944,62.8101,4767.0
2016-06-01 10:50:00,79.85,79.86,79.85,79.85,500.0,62.8022,62.8101,62.8022,62.8022,500.0
2016-06-01 10:55:00,79.85,79.85,79.83,79.84,1823.0,62.8022,62.8022,62.7865,62.7944,1823.0
2016-06-01 11:00:00,79.84,79.87,79.83,79.86,5885.0,62.7944,62.818,62.7865,62.8101,5885.0
2016-06-01 11:05:00,79.86,79.87,79.85,79.86,5625.0,62.8101,62.818,62.8022,62.8101,5625.0
2016-06-01 11:10:00,79.86,79.87,79.85,79.86,6717.0,62.8101,62.818,62.8022,62.8101,6717.0
2016-06-01 11:15:00,79.86,79.87,79.85,79.86,4447.0,62.8101,62.818,62.8022,62.8101,4447.0
2016-06-01 11:20:00,79.85,79.87,79.83,79.83,4862.0,62.8022,62.818,62.7865,62.7865,4862.0
2016-06-01 11:25:00,79.82,79.86,79.81,79.86,77804.0,62.7787,62.8101,62.7708,62.8101,77804.0
2016-06-01 11:30:00,79.85,79.87,79.84,79.86,2400.0,62.8022,62.818,62.7944,62.8101,2400.0
2016-06-01 11:35:00,79.86,79.87,79.84,79.84,2735.0,62.8101,62.818,62.7944,62.7944,2735.0
2016-06-01 11:40:00,79.87,79.87,79.84,79.86,4280.0,62.818,62.818,62.7944,62.8101,4280.0
2016-06-01 11:45:00,79.86,79.87,79.84,79.86,3917.0,62.8101,62.818,62.7944,62.8101,3917.0
2016-06-01 11:50:00,79.85,79.87,79.85,79.86,5291.0,62.8022,62.818,62.8022,62.8101,5291.0
2016-06-01 11:55:00,79.86,79.87,79.85,79.86,7620.0,62.8101,62.818,62.8022,62.8101,7620.0
2016-06-01 12:00:00,79.85,79.87,79.85,79.87,4610.0,62.8022,62.818,62.8022,62.818,4610.0
2016-06-01 12:05:00,79.86,79.87,79.85,79.85,10387.0,62.8101,62.818,62.8022,62.8022,10387.0
2016-06-01 12:10:00,79.87,79.87,79.84,79.86,12417.0,62.818,62.818,62.7944,62.8101,12417.0
2016-06-01 12:15:00,79.84,79.86,79.84,79.85,13909.0,62.7944,62.8101,62.7944,62.8022,13909.0
2016-06-01 12:20:00,79.85,79.86,79.84,79.86,1744.0,62.8022,62.8101,62.7944,62.8101,1744.0
2016-06-01 12:25:00,79.85,79.86,79.85,79.86,3663.0,62.8022,62.8101,62.8022,62.8101,3663.0
2016-06-01 12:30:00,79.86,79.91,79.86,79.91,52464.0,62.8101,62.8494,62.8101,62.8494,52464.0
2016-06-01 12:35:00,79.9,79.9,79.88,79.89,6047.0,62.8416,62.8416,62.8258,62.8337,6047.0
2016-06-01 12:40:00,79.88,79.88,79.87,79.88,131.0,62.8258,62.8258,62.818,62.8258,131.0
2016-06-01 12:45:00,79.88,79.89,79.87,79.88,1196.0,62.8258,62.8337,62.818,62.8258,1196.0
2016-06-01 12:50:00,79.88,79.89,79.86,79.88,1707.0,62.8258,62.8337,62.8101,62.8258,1707.0
2016-06-01 12:55:00,79.88,79.9,79.87,79.89,3022.0,62.8258,62.8416,62.818,62.8337,3022.0
2016-06-01 13:00:00,79.88,79.9,79.87,79.87,2924.0,62.8258,62.8416,62.818,62.818,2924.0
2016-06-01 13:05:00,79.89,79.9,79.87,79.89,2333.0,62.8337,62.8416,62.818,62.8337,2333.0
2016-06-01 13:10:00,79.88,79.89,79.88,79.89,4730.0,62.8258,62.8337,62.8258,62.8337,4730.0
2016-06-01 13:15:00,79.89,79.9,79.87,79.9,49398.0,62.8337,62.8416,62.818,62.8416,49398.0
2016-06-01 13:20:00,79.9,79.9,79.89,79.9,9405.0,62.8416,62.8416,62.8337,62.8416,9405.0
2016-06-01 13:25:00,79.89,79.91,79.89,79.91,5069.0,62.8337,62.8494,62.8337,62.8494,5069.0
2016-06-01 13:30:00,79.91,79.91,79.9,79.9,2975.0,62.8494,62.8494,62.8416,62.8416,2975.0
2016-06-01 13:35:00,79.91,79.91,79.9,79.91,14024.0,62.8494,62.8494,62.8416,62.8494,14024.0
2016-06-01 13:40:00,79.91,79.91,79.9,79.91,3348.0,62.8494,62.8494,62.8416,62.8494,3348.0
2016-06-01 13:45:00,79.91,79.91,79.9,79.91,10622.0,62.8494,62.8494,62.8416,62.8494,10622.0
2016-06-01 13:50:00,79.91,79.91,79.89,79.89,3861.0,62.8494,62.8494,62.8337,62.8337,3861.0
2016-06-01 13:55:00,79.9,79.91,79.89,79.89,9507.0,62.8416,62.8494,62.8337,62.8337,9507.0
2016-06-01 14:00:00,79.9,79.92,79.89,79.9,3750.0,62.8416,62.8573,62.8337,62.8416,3750.0
2016-06-01 14:05:00,79.91,79.92,79.86,79.88,15413.0,62.8494,62.8573,62.8101,62.8258,15413.0
2016-06-01 14:10:00,79.88,79.9,79.86,79.89,4836.0,62.8258,62.8416,62.8101,62.8337,4836.0
2016-06-01 14:15:00,79.89,79.9,79.88,79.9,1427.0,62.8337,62.8416,62.8258,62.8416,1427.0
2016-06-01 14:20:00,79.9,79.91,79.88,79.9,2827.0,62.8416,62.8494,62.8258,62.8416,2827.0
2016-06-01 14:25:00,79.9,79.91,79.9,79.9,10438.0,62.8416,62.8494,62.8416,62.8416,10438.0
2016-06-01 14:30:00,79.9,79.91,79.9,79.9,8418.0,62.8416,62.8494,62.8416,62.8416,8418.0
2016-06-01 14:35:00,79.9,79.91,79.9,79.91,12140.0,62.8416,62.8494,62.8416,62.8494,12140.0
2016-06-01 14:40:00,79.91,79.91,79.9,79.91,14621.0,62.8494,62.8494,62.8416,62.8494,14621.0
2016-06-01 14:45:00,79.9,79.92,79.9,79.9,7261.0,62.8416,62.8573,62.8416,62.8416,7261.0
2016-06-01 14:50:00,79.91,79.91,79.9,79.91,14757.0,62.8494,62.8494,62.8416,62.8494,14757.0
2016-06-01 14:55:00,79.91,79.92,79.9,79.9,35882.0,62.8494,62.8573,62.8416,62.8416,35882.0
2016-06-01 15:00:00,79.9,79.91,79.89,79.89,3153.0,62.8416,62.8494,62.8337,62.8337,3153.0
2016-06-01 15:05:00,79.9,79.92,79.89,79.89,5093.0,62.8416,62.8573,62.8337,62.8337,5093.0
2016-06-01 15:10:00,79.9,79.91,79.86,79.89,6919.0,62.8416,62.8494,62.8101,62.8337,6919.0
2016-06-01 15:15:00,79.89,79.91,79.88,79.9,12451.0,62.8337,62.8494,62.8258,62.8416,12451.0
2016-06-01 15:20:00,79.89,79.91,79.89,79.9,2963.0,62.8337,62.8494,62.8337,62.8416,2963.0
2016-06-01 15:25:00,79.89,79.91,79.89,79.89,4606.0,62.8337,62.8494,62.8337,62.8337,4606.0
2016-06-01 15:30:00,79.9,79.92,79.89,79.9,4249.0,62.8416,62.8573,62.8337,62.8416,4249.0
2016-06-01 15:35:00,79.91,79.92,79.9,79.92,4956.0,62.8494,62.8573,62.8416,62.8573,4956.0
2016-06-01 15:40:00,79.92,79.92,79.9,79.91,10228.0,62.8573,62.8573,62.8416,62.8494,10228.0
2016-06-01 15:45:00,79.91,79.91,79.88,79.91,8010.0,62.8494,62.8494,62.8258,62.8494,8010.0
2016-06-01 15:50:00,79.91,79.92,79.86,79.87,56418.0,62.8494,62.8573,62.8101,62.818,56418.0
2016-06-01 15:55:00,79.87,79.9,79.81,79.83,65066.0,62.818,62.8416,62.7708,62.7865,65066.0
2016-06-02 09:30:00,80.02,80.02,79.88,79.99,45752.0,62.936,62.936,62.8258,62.9124,45752.0
2016-06-02 09:35:00,79.98,79.98,79.94,79.95,22350.0,62.9045,62.9045,62.873,62.8809,22350.0
2016-06-02 09:40:00,79.94,79.96,79.94,79.96,5669.0,62.873,62.8888,62.873,62.8888,5669.0
2016-06-02 09:45:00,79.96,80.02,79.95,79.98,14295.0,62.8888,62.936,62.8809,62.9045,14295.0
2016-06-02 09:50:00,79.98,79.99,79.96,79.96,3058.0,62.9045,62.9124,62.8888,62.8888,3058.0
2016-06-02 09:55:00,79.96,79.99,79.94,79.96,6797.0,62.8888,62.9124,62.873,62.8888,6797.0
2016-06-02 10:00:00,79.94,79.99,79.94,79.98,15140.0,62.873,62.9124,62.873,62.9045,15140.0
2016-06-02 10:05:00,79.97,79.97,79.91,79.94,9163.0,62.8966,62.8966,62.8494,62.873,9163.0
2016-06-02 10:10:00,79.96,79.97,79.94,79.96,3143.0,62.8888,62.8966,62.873,62.8888,3143.0
2016-06-02 10:15:00,79.95,79.96,79.93,79.93,24405.0,62.8809,62.8888,62.8652,62.8652,24405.0
2016-06-02 10:20:00,79.95,79.98,79.94,79.97,25805.0,62.8809,62.9045,62.873,62.8966,25805.0
2016-06-02 10:25:00,79.93,79.97,79.92,79.96,16282.0,62.8652,62.8966,62.8573,62.8888,16282.0
2016-06-02 10:30:00,79.96,79.97,79.93,79.95,13715.0,62.8888,62.8966,62.8652,62.8809,13715.0
2016-06-02 10:35:00,79.96,79.96,79.93,79.94,12429.0,62.8888,62.8888,62.8652,62.873,12429.0
2016-06-02 10:40:00,79.95,79.96,79.95,79.96,6277.0,62.8809,62.8888,62.8809,62.8888,6277.0
2016-06-02 10:45:00,79.95,79.97,79.93,79.95,14331.0,62.8809,62.8966,62.8652,62.8809,14331.0
2016-06-02 10:50:00,79.95,79.96,79.95,79.95,4050.0,62.8809,62.8888,62.8809,62.8809,4050.0
2016-06-02 10:55:00,79.95,79.96,79.93,79.95,4560.0,62.8809,62.8888,62.8652,62.8809,4560.0
2016-06-02 11:00:00,79.95,79.96,79.94,79.95,3163.0,62.8809,62.8888,62.873,62.8809,3163.0
2016-06-02 11:05:00,79.95,79.99,79.94,79.98,18252.0,62.8809,62.9124,62.873,62.9045,18252.0
2016-06-02 11:10:00,79.97,79.97,79.96,79.97,11328.0,62.8966,62.8966,62.8888,62.8966,11328.0
2016-06-02 11:15:00,79.97,79.98,79.96,79.96,4079.0,62.8966,62.9045,62.8888,62.8888,4079.0
2016-06-02 11:20:00,79.96,79.97,79.96,79.97,2025.0,62.8888,62.8966,62.8888,62.8966,2025.0
2016-06-02 11:25:00,79.97,79.97,79.96,79.97,1300.0,62.8966,62.8966,62.8888,62.8966,1300.0
2016-06-02 11:30:00,79.97,79.99,79.96,79.98,51015.0,62.8966,62.9124,62.8888,62.9045,51015.0
2016-06-02 11:35:00,79.98,80.0,79.97,79.99,16539.0,62.9045,62.9202,62.8966,62.9124,16539.0
2016-06-02 11:40:00,79.99,80.0,79.98,79.98,6923.0,62.9124,62.9202,62.9045,62.9045,6923.0
2016-06-02 11:45:00,80.0,80.0,79.98,79.99,3950.0,62.9202,62.9202,62.9045,62.9124,3950.0
2016-06-02 11:50:00,79.99,80.0,79.94,79.98,10577.0,62.9124,62.9202,62.873,62.9045,10577.0
2016-06-02 11:55:00,79.98,79.98,79.97,79.98,3642.0,62.9045,62.9045,62.8966,62.9045,3642.0
2016-06-02 12:00:00,79.98,79.99,79.97,79.98,5918.0,62.9045,62.9124,62.8966,62.9045,5918.0
2016-06-02 12:05:00,79.99,79.99,79.98,79.99,4286.0,62.9124,62.9124,62.9045,62.9124,4286.0
2016-06-02 12:10:00,79.99,80.0,79.98,79.99,8756.0,62.9124,62.9202,62.9045,62.9124,8756.0
2016-06-02 12:15:00,80.0,80.0,79.99,80.0,8957.0,62.9202,62.9202,62.9124,62.9202,8957.0
2016-06-02 12:20:00,79.99,80.0,79.99,80.0,9920.0,62.9124,62.9202,62.9124,62.9202,9920.0
2016-06-02 12:25:00,79.99,80.0,79.99,80.0,10325.0,62.9124,62.9202,62.9124,62.9202,10325.0
2016-06-02 12:30:00,80.0,80.0,79.99,79.99,661.0,62.9202,62.9202,62.9124,62.9124,661.0
2016-06-02 12:35:00,79.99,80.0,79.99,79.99,2503.0,62.9124,62.9202,62.9124,62.9124,2503.0
2016-06-02 12:40:00,79.99,80.0,79.99,80.0,3352.0,62.9124,62.9202,62.9124,62.9202,3352.0
2016-06-02 12:45:00,79.99,80.0,79.99,80.0,2889.0,62.9124,62.9202,62.9124,62.9202,2889.0
2016-06-02 12:50:00,79.99,80.0,79.99,80.0,3541.0,62.9124,62.9202,62.9124,62.9202,3541.0
2016-06-02 12:55:00,80.0,80.0,79.99,80.0,2903.0,62.9202,62.9202,62.9124,62.9202,2903.0
2016-06-02 13:00:00,80.0,80.0,79.99,79.99,4797.0,62.9202,62.9202,62.9124,62.9124,4797.0
2016-06-02 13:05:00,80.0,80.0,79.98,80.0,11012.0,62.9202,62.9202,62.9045,62.9202,11012.0
2016-06-02 13:10:00,79.99,80.0,79.98,79.99,4093.0,62.9124,62.9202,62.9045,62.9124,4093.0
2016-06-02 13:15:00,80.0,80.0,79.99,80.0,816.0,62.9202,62.9202,62.9124,62.9202,816.0
2016-06-02 13:20:00,79.99,80.0,79.99,80.0,4565.0,62.9124,62.9202,62.9124,62.9202,4565.0
2016-06-02 13:25:00,79.99,80.0,79.99,79.99,1257.0,62.9124,62.9202,62.9124,62.9124,1257.0
2016-06-02 13:30:00,80.0,80.0,79.99,80.0,1276.0,62.9202,62.9202,62.9124,62.9202,1276.0
2016-06-02 13:35:00,79.99,80.0,79.99,80.0,2459.0,62.9124,62.9202,62.9124,62.9202,2459.0
2016-06-02 13:40:00,80.0,80.0,79.99,80.0,3716.0,62.9202,62.9202,62.9124,62.9202,3716.0
2016-06-02 13:45:00,80.0,80.0,79.99,80.0,4129.0,62.9202,62.9202,62.9124,62.9202,4129.0
2016-06-02 13:50:00,80.0,80.0,79.99,80.0,3248.0,62.9202,62.9202,62.9124,62.9202,3248.0
2016-06-02 13:55:00,80.0,80.01,79.99,79.99,16456.0,62.9202,62.9281,62.9124,62.9124,16456.0
2016-06-02 14:00:00,80.0,80.0,79.97,79.98,13848.0,62.9202,62.9202,62.8966,62.9045,13848.0
2016-06-02 14:05:00,79.98,79.99,79.98,79.99,2427.0,62.9045,62.9124,62.9045,62.9124,2427.0
2016-06-02 14:10:00,79.99,80.01,79.98,80.0,6650.0,62.9124,62.9281,62.9045,62.9202,6650.0
2016-06-02 14:15:00,80.0,80.0,79.99,80.0,9476.0,62.9202,62.9202,62.9124,62.9202,9476.0
2016-06-02 14:20:00,80.0,80.01,79.99,80.0,2417.0,62.9202,62.9281,62.9124,62.9202,2417.0
2016-06-02 14:25:00,80.0,80.0,79.99,80.0,5226.0,62.9202,62.9202,62.9124,62.9202,5226.0
2016-06-02 14:30:00,80.0,80.01,79.99,79.99,11711.0,62.9202,62.9281,62.9124,62.9124,11711.0
2016-06-02 14:35:00,79.99,80.0,79.99,80.0,4921.0,62.9124,62.9202,62.9124,62.9202,4921.0
2016-06-02 14:40:00,79.99,80.0,79.99,80.0,3600.0,62.9124,62.9202,62.9124,62.9202,3600.0
2016-06-02 14:45:00,80.0,80.0,79.99,80.0,3675.0,62.9202,62.9202,62.9124,62.9202,3675.0
2016-06-02 14:50:00,79.99,80.0,79.98,79.99,5642.0,62.9124,62.9202,62.9045,62.9124,5642.0
2016-06-02 14:55:00,79.99,79.99,79.98,79.98,6126.0,62.9124,62.9124,62.9045,62.9045,6126.0
2016-06-02 15:00:00,79.98,79.99,79.98,79.98,1789.0,62.9045,62.9124,62.9045,62.9045,1789.0
2016-06-02 15:05:00,79.99,79.99,79.98,79.98,8637.0,62.9124,62.9124,62.9045,62.9045,8637.0
2016-06-02 15:10:00,79.99,79.99,79.98,79.99,13257.0,62.9124,62.9124,62.9045,62.9124,13257.0
2016-06-02 15:15:00,79.99,79.99,79.98,79.98,9081.0,62.9124,62.9124,62.9045,62.9045,9081.0
2016-06-02 15:20:00,79.98,79.99,79.98,79.98,12744.0,62.9045,62.9124,62.9045,62.9045,12744.0
2016-06-02 15:25:00,79.98,79.99,79.96,79.98,12028.0,62.9045,62.9124,62.8888,62.9045,12028.0
2016-06-02 15:30:00,79.98,79.99,79.96,79.98,9985.0,62.9045,62.9124,62.8888,62.9045,9985.0
2016-06-02 15:35:00,79.98,79.99,79.98,79.99,3411.0,62.9045,62.9124,62.9045,62.9124,3411.0
2016-06-02 15:40:00,79.99,79.99,79.98,79.99,9643.0,62.9124,62.9124,62.9045,62.9124,9643.0
2016-06-02 15:45:00,79.99,79.99,79.96,79.98,13224.0,62.9124,62.9124,62.8888,62.9045,13224.0
2016-06-02 15:50:00,79.99,80.0,79.98,80.0,7094.0,62.9124,62.9202,62.9045,62.9202,7094.0
2016-06-02 15:55:00,80.0,80.01,79.99,79.99,42090.0,62.9202,62.9281,62.9124,62.9124,42090.0
2016-06-03 09:30:00,80.04,80.18,80.04,80.18,18488.0,62.9517,63.0618,62.9517,63.0618,18488.0
2016-06-03 09:35:00,80.14,80.19,80.14,80.19,5043.0,63.0303,63.0697,63.0303,63.0697,5043.0
2016-06-03 09:40:00,80.18,80.19,80.15,80.15,8422.0,63.0618,63.0697,63.0382,63.0382,8422.0
2016-06-03 09:45:00,80.17,80.18,80.15,80.15,1323.0,63.0539,63.0618,63.0382,63.0382,1323.0
2016-06-03 09:50:00,80.16,80.17,80.15,80.17,1668.0,63.0461,63.0539,63.0382,63.0539,1668.0
2016-06-03 09:55:00,80.16,80.17,80.14,80.14,12375.0,63.0461,63.0539,63.0303,63.0303,12375.0
2016-06-03 10:00:00,80.17,80.19,80.15,80.18,27226.0,63.0539,63.0697,63.0382,63.0618,27226.0
2016-06-03 10:05:00,80.18,80.19,80.17,80.18,5599.0,63.0618,63.0697,63.0539,63.0618,5599.0
2016-06-03 10:10:00,80.19,80.19,80.17,80.19,15969.0,63.0697,63.0697,63.0539,63.0697,15969.0
2016-06-03 10:15:00,80.18,80.19,80.17,80.17,37751.0,63.0618,63.0697,63.0539,63.0539,37751.0
2016-06-03 10:20:00,80.18,80.19,80.16,80.19,76913.0,63.0618,63.0697,63.0461,63.0697,76913.0
2016-06-03 10:25:00,80.19,80.19,80.18,80.19,1200.0,63.0697,63.0697,63.0618,63.0697,1200.0
2016-06-03 10:30:00,80.19,80.19,80.18,80.19,7571.0,63.0697,63.0697,63.0618,63.0697,7571.0
2016-06-03 10:35:00,80.2,80.2,80.18,80.19,6384.0,63.0775,63.0775,63.0618,63.0697,6384.0
2016-06-03 10:40:00,80.19,80.2,80.18,80.19,2712.0,63.0697,63.0775,63.0618,63.0697,2712.0
2016-06-03 10:45:00,80.19,80.19,80.18,80.19,10241.0,63.0697,63.0697,63.0618,63.0697,10241.0
2016-06-03 10:50:00,80.19,80.2,80.18,80.2,10494.0,63.0697,63.0775,63.0618,63.0775,10494.0
2016-06-03 10:55:00,80.2,80.21,80.19,80.21,26244.0,63.0775,63.0854,63.0697,63.0854,26244.0
2016-06-03 11:00:00,80.22,80.22,80.2,80.21,3200.0,63.0933,63.0933,63.0775,63.0854,3200.0
2016-06-03 11:05:00,80.22,80.22,80.2,80.2,13041.0,63.0933,63.0933,63.0775,63.0775,13041.0
2016-06-03 11:10:00,80.2,80.21,80.19,80.2,7162.0,63.0775,63.0854,63.0697,63.0775,7162.0
2016-06-03 11:15:00,80.21,80.21,80.2,80.2,20095.0,63.0854,63.0854,63.0775,63.0775,20095.0
2016-06-03 11:20:00,80.2,80.21,80.2,80.2,4083.0,63.0775,63.0854,63.0775,63.0775,4083.0
2016-06-03 11:25:00,80.21,80.21,80.2,80.21,2461.0,63.0854,63.0854,63.0775,63.0854,2461.0
2016-06-03 11:30:00,80.2,80.21,80.2,80.2,4876.0,63.0775,63.0854,63.0775,63.0775,4876.0
2016-06-03 11:35:00,80.21,80.21,80.17,80.21,25316.0,63.0854,63.0854,63.0539,63.0854,25316.0
2016-06-03 11:40:00,80.2,80.21,80.18,80.2,2177.0,63.0775,63.0854,63.0618,63.0775,2177.0
2016-06-03 11:45:00,80.2,80.2,80.19,80.2,2774.0,63.0775,63.0775,63.0697,63.0775,2774.0
2016-06-03 11:50:00,80.21,80.21,80.2,80.21,8538.0,63.0854,63.0854,63.0775,63.0854,8538.0
2016-06-03 11:55:00,80.21,80.21,80.2,80.21,6967.0,63.0854,63.0854,63.0775,63.0854,6967.0
2016-06-03 12:00:00,80.21,80.21,80.2,80.21,7532.0,63.0854,63.0854,63.0775,63.0854,7532.0
2016-06-03 12:05:00,80.21,80.21,80.2,80.21,1798.0,63.0854,63.0854,63.0775,63.0854,1798.0
2016-06-03 12:10:00,80.21,80.21,80.2,80.21,5812.0,63.0854,63.0854,63.0775,63.0854,5812.0
2016-06-03 12:15:00,80.2,80.21,80.19,80.19,6931.0,63.0775,63.0854,63.0697,63.0697,6931.0
2016-06-03 12:20:00,80.21,80.21,80.19,80.21,10839.0,63.0854,63.0854,63.0697,63.0854,10839.0
2016-06-03 12:25:00,80.21,80.21,80.19,80.21,3366.0,63.0854,63.0854,63.0697,63.0854,3366.0
2016-06-03 12:30:00,80.2,80.21,80.19,80.21,6489.0,63.0775,63.0854,63.0697,63.0854,6489.0
2016-06-03 12:35:00,80.21,80.21,80.19,80.21,2776.0,63.0854,63.0854,63.0697,63.0854,2776.0
2016-06-03 12:40:00,80.21,80.21,80.2,80.21,2815.0,63.0854,63.0854,63.0775,63.0854,2815.0
2016-06-03 12:45:00,80.21,80.21,80.2,80.2,4335.0,63.0854,63.0854,63.0775,63.0775,4335.0
2016-06-03 12:50:00,80.21,80.21,80.2,80.21,5216.0,63.0854,63.0854,63.0775,63.0854,5216.0
2016-06-03 12:55:00,80.21,80.21,80.19,80.2,9895.0,63.0854,63.0854,63.0697,63.0775,9895.0
2016-06-03 13:00:00,80.2,80.21,80.19,80.2,3841.0,63.0775,63.0854,63.0697,63.0775,3841.0
2016-06-03 13:05:00,80.21,80.21,80.2,80.21,14252.0,63.0854,63.0854,63.0775,63.0854,14252.0
2016-06-03 13:10:00,80.21,80.21,80.2,80.2,3507.0,63.0854,63.0854,63.0775,63.0775,3507.0
2016-06-03 13:15:00,80.21,80.21,80.2,80.21,4049.0,63.0854,63.0854,63.0775,63.0854,4049.0
2016-06-03 13:20:00,80.21,80.21,80.2,80.2,2968.0,63.0854,63.0854,63.0775,63.0775,2968.0
2016-06-03 13:25:00,80.21,80.21,80.2,80.21,4125.0,63.0854,63.0854,63.0775,63.0854,4125.0
2016-06-03 13:30:00,80.21,80.21,80.2,80.21,6092.0,63.0854,63.0854,63.0775,63.0854,6092.0
2016-06-03 13:35:00,80.21,80.21,80.2,80.21,6291.0,63.0854,63.0854,63.0775,63.0854,6291.0
2016-06-03 13:40:00,80.21,80.21,80.2,80.21,6632.0,63.0854,63.0854,63.0775,63.0854,6632.0
2016-06-03 13:45:00,80.21,80.21,80.2,80.21,1935.0,63.0854,63.0854,63.0775,63.0854,1935.0
2016-06-03 13:50:00,80.2,80.21,80.2,80.21,4608.0,63.0775,63.0854,63.0775,63.0854,4608.0
2016-06-03 13:55:00,80.21,80.21,80.2,80.21,5318.0,63.0854,63.0854,63.0775,63.0854,5318.0
2016-06-03 14:00:00,80.21,80.21,80.2,80.21,8079.0,63.0854,63.0854,63.0775,63.0854,8079.0
2016-06-03 14:05:00,80.21,80.21,80.2,80.21,8195.0,63.0854,63.0854,63.0775,63.0854,8195.0
2016-06-03 14:10:00,80.21,80.21,80.2,80.21,3815.0,63.0854,63.0854,63.0775,63.0854,3815.0
2016-06-03 14:15:00,80.21,80.21,80.2,80.21,5183.0,63.0854,63.0854,63.0775,63.0854,5183.0
2016-06-03 14:20:00,80.21,80.21,80.2,80.21,14743.0,63.0854,63.0854,63.0775,63.0854,14743.0
2016-06-03 14:25:00,80.21,80.21,80.2,80.21,6384.0,63.0854,63.0854,63.0775,63.0854,6384.0
2016-06-03 14:30:00,80.21,80.21,80.2,80.21,11034.0,63.0854,63.0854,63.0775,63.0854,11034.0
2016-06-03 14:35:00,80.21,80.21,80.2,80.21,14009.0,63.0854,63.0854,63.0775,63.0854,14009.0
2016-06-03 14:40:00,80.21,80.21,80.2,80.2,9468.0,63.0854,63.0854,63.0775,63.0775,9468.0
2016-06-03 14:45:00,80.21,80.22,80.2,80.21,18662.0,63.0854,63.0933,63.0775,63.0854,18662.0
2016-06-03 14:50:00,80.21,80.21,80.2,80.21,3263.0,63.0854,63.0854,63.0775,63.0854,3263.0
2016-06-03 14:55:00,80.21,80.21,80.2,80.21,16355.0,63.0854,63.0854,63.0775,63.0854,16355.0
2016-06-03 15:00:00,80.21,80.21,80.2,80.21,2901.0,63.0854,63.0854,63.0775,63.0854,2901.0
2016-06-03 15:05:00,80.21,80.21,80.2,80.2,7813.0,63.0854,63.0854,63.0775,63.0775,7813.0
2016-06-03 15:10:00,80.21,80.21,80.2,80.21,13011.0,63.0854,63.0854,63.0775,63.0854,13011.0
2016-06-03 15:15:00,80.21,80.22,80.2,80.2,33532.0,63.0854,63.0933,63.0775,63.0775,33532.0
2016-06-03 15:20:00,80.21,80.22,80.2,80.22,31986.0,63.0854,63.0933,63.0775,63.0933,31986.0
2016-06-03 15:25:00,80.22,80.22,80.21,80.22,23713.0,63.0933,63.0933,63.0854,63.0933,23713.0
2016-06-03 15:30:00,80.22,80.24,80.21,80.23,32426.0,63.0933,63.109,63.0854,63.1011,32426.0
2016-06-03 15:35:00,80.23,80.23,80.22,80.23,4099.0,63.1011,63.1011,63.0933,63.1011,4099.0
2016-06-03 15:40:00,80.23,80.23,80.22,80.23,5460.0,63.1011,63.1011,63.0933,63.1011,5460.0
2016-06-03 15:45:00,80.23,80.24,80.22,80.23,5607.0,63.1011,63.109,63.0933,63.1011,5607.0
2016-06-03 15:50:00,80.23,80.25,80.22,80.24,18903.0,63.1011,63.1168,63.0933,63.109,18903.0
2016-06-03 15:55:00,80.23,80.25,80.23,80.23,11157.0,63.1011,63.1168,63.1011,63.1011,11157.0
2016-06-06 09:30:00,80.24,80.25,80.2,80.22,74560.0,63.109,63.1168,63.0775,63.0933,74560.0
2016-06-06 09:35:00,80.23,80.25,80.23,80.24,34582.0,63.1011,63.1168,63.1011,63.109,34582.0
2016-06-06 09:40:00,80.23,80.25,80.23,80.24,9761.0,63.1011,63.1168,63.1011,63.109,9761.0
2016-06-06 09:45:00,80.25,80.25,80.23,80.25,12821.0,63.1168,63.1168,63.1011,63.1168,12821.0
2016-06-06 09:50:00,80.25,80.25,80.22,80.23,2536.0,63.1168,63.1168,63.0933,63.1011,2536.0
2016-06-06 09:55:00,80.23,80.24,80.22,80.24,14540.0,63.1011,63.109,63.0933,63.109,14540.0
2016-06-06 10:00:00,80.23,80.24,80.22,80.23,3146.0,63.1011,63.109,63.0933,63.1011,3146.0
2016-06-06 10:05:00,80.23,80.23,80.22,80.23,11180.0,63.1011,63.1011,63.0933,63.1011,11180.0
2016-06-06 10:10:00,80.23,80.23,80.22,80.23,8236.0,63.1011,63.1011,63.0933,63.1011,8236.0
2016-06-06 10:15:00,80.23,80.23,80.21,80.22,6770.0,63.1011,63.1011,63.0854,63.0933,6770.0
2016-06-06 10:20:00,80.22,80.22,80.2,80.2,4535.0,63.0933,63.0933,63.0775,63.0775,4535.0
2016-06-06 10:25:00,80.21,80.21,80.2,80.21,2112.0,63.0854,63.0854,63.0775,63.0854,2112.0
2016-06-06 10:30:00,80.21,80.21,80.18,80.19,23609.0,63.0854,63.0854,63.0618,63.0697,23609.0
2016-06-06 10:35:00,80.19,80.2,80.19,80.2,3415.0,63.0697,63.0775,63.0697,63.0775,3415.0
2016-06-06 10:40:00,80.19,80.19,80.18,80.18,2253.0,63.0697,63.0697,63.0618,63.0618,2253.0
2016-06-06 10:45:00,80.18,80.19,80.18,80.18,1832.0,63.0618,63.0697,63.0618,63.0618,1832.0
2016-06-06 10:50:00,80.18,80.19,80.18,80.19,2984.0,63.0618,63.0697,63.0618,63.0697,2984.0
2016-06-06 10:55:00,80.19,80.19,80.18,80.19,3877.0,63.0697,63.0697,63.0618,63.0697,3877.0
2016-06-06 11:00:00,80.19,80.19,80.18,80.18,466.0,63.0697,63.0697,63.0618,63.0618,466.0
2016-06-06 11:05:00,80.19,80.21,80.18,80.21,6951.0,63.0697,63.0854,63.0618,63.0854,6951.0
2016-06-06 11:10:00,80.2,80.21,80.2,80.2,2193.0,63.0775,63.0854,63.0775,63.0775,2193.0
2016-06-06 11:15:00,80.21,80.22,80.18,80.2,15247.0,63.0854,63.0933,63.0618,63.0775,15247.0
2016-06-06 11:20:00,80.2,80.2,80.19,80.2,2120.0,63.0775,63.0775,63.0697,63.0775,2120.0
2016-06-06 11:25:00,80.2,80.2,80.19,80.2,6849.0,63.0775,63.0775,63.0697,63.0775,6849.0
2016-06-06 11:30:00,80.2,80.2,80.19,80.2,7115.0,63.0775,63.0775,63.0697,63.0775,7115.0
2016-06-06 11:35:00,80.19,80.2,80.19,80.19,3108.0,63.0697,63.0775,63.0697,63.0697,3108.0
2016-06-06 11:40:00,80.2,80.2,80.19,80.2,2892.0,63.0775,63.0775,63.0697,63.0775,2892.0
2016-06-06 11:45:00,80.19,80.2,80.19,80.19,6053.0,63.0697,63.0775,63.0697,63.0697,6053.0
2016-06-06 11:50:00,80.19,80.2,80.19,80.2,920.0,63.0697,63.0775,63.0697,63.0775,920.0
2016-06-06 11:55:00,80.2,80.2,80.19,80.2,1483.0,63.0775,63.0775,63.0697,63.0775,1483.0
2016-06-06 12:00:00,80.19,80.2,80.19,80.19,2088.0,63.0697,63.0775,63.0697,63.0697,2088.0
2016-06-06 12:05:00,80.2,80.2,80.19,80.19,9614.0,63.0775,63.0775,63.0697,63.0697,9614.0
2016-06-06 12:10:00,80.2,80.2,80.19,80.2,3569.0,63.0775,63.0775,63.0697,63.0775,3569.0
2016-06-06 12:15:00,80.19,80.2,80.18,80.19,6689.0,63.0697,63.0775,63.0618,63.0697,6689.0
2016-06-06 12:20:00,80.18,80.19,80.18,80.18,4772.0,63.0618,63.0697,63.0618,63.0618,4772.0
2016-06-06 12:25:00,80.19,80.19,80.18,80.18,3346.0,63.0697,63.0697,63.0618,63.0618,3346.0
2016-06-06 12:30:00,80.18,80.19,80.18,80.18,433.0,63.0618,63.0697,63.0618,63.0618,433.0
2016-06-06 12:35:00,80.18,80.19,80.18,80.19,2172.0,63.0618,63.0697,63.0618,63.0697,2172.0
2016-06-06 12:40:00,80.18,80.19,80.18,80.19,8780.0,63.0618,63.0697,63.0618,63.0697,8780.0
2016-06-06 12:45:00,80.19,80.19,80.18,80.18,1098.0,63.0697,63.0697,63.0618,63.0618,1098.0
2016-06-06 12:50:00,80.18,80.22,80.18,80.21,16523.0,63.0618,63.0933,63.0618,63.0854,16523.0
2016-06-06 12:55:00,80.21,80.22,80.2,80.2,8565.0,63.0854,63.0933,63.0775,63.0775,8565.0
2016-06-06 13:00:00,80.21,80.22,80.2,80.2,9270.0,63.0854,63.0933,63.0775,63.0775,9270.0
2016-06-06 13:05:00,80.21,80.21,80.2,80.2,1868.0,63.0854,63.0854,63.0775,63.0775,1868.0
2016-06-06 13:10:00,80.22,80.22,80.2,80.21,2426.0,63.0933,63.0933,63.0775,63.0854,2426.0
2016-06-06 13:15:00,80.21,80.22,80.19,80.2,3380.0,63.0854,63.0933,63.0697,63.0775,3380.0
2016-06-06 13:20:00,80.2,80.21,80.17,80.17,15794.0,63.0775,63.0854,63.0539,63.0539,15794.0
2016-06-06 13:25:00,80.17,80.17,80.16,80.17,7672.0,63.0539,63.0539,63.0461,63.0539,7672.0
2016-06-06 13:30:00,80.17,80.19,80.16,80.19,5144.0,63.0539,63.0697,63.0461,63.0697,5144.0
2016-06-06 13:35:00,80.19,80.19,80.18,80.18,905.0,63.0697,63.0697,63.0618,63.0618,905.0
2016-06-06 13:40:00,80.19,80.2,80.18,80.19,2911.0,63.0697,63.0775,63.0618,63.0697,2911.0
2016-06-06 13:45:00,80.19,80.19,80.17,80.17,2927.0,63.0697,63.0697,63.0539,63.0539,2927.0
2016-06-06 13:50:00,80.19,80.2,80.19,80.2,3458.0,63.0697,63.0775,63.0697,63.0775,3458.0
2016-06-06 13:55:00,80.2,80.2,80.19,80.19,4436.0,63.0775,63.0775,63.0697,63.0697,4436.0
2016-06-06 14:00:00,80.18,80.19,80.18,80.19,5768.0,63.0618,63.0697,63.0618,63.0697,5768.0
2016-06-06 14:05:00,80.19,80.21,80.18,80.21,12533.0,63.0697,63.0854,63.0618,63.0854,12533.0
2016-06-06 14:10:00,80.2,80.2,80.19,80.2,1425.0,63.0775,63.0775,63.0697,63.0775,1425.0
2016-06-06 14:15:00,80.2,80.21,80.19,80.21,4415.0,63.0775,63.0854,63.0697,63.0854,4415.0
2016-06-06 14:20:00,80.2,80.21,80.2,80.21,8569.0,63.0775,63.0854,63.0775,63.0854,8569.0
2016-06-06 14:25:00,80.2,80.22,80.2,80.22,4734.0,63.0775,63.0933,63.0775,63.0933,4734.0
2016-06-06 14:30:00,80.22,80.22,80.21,80.22,2998.0,63.0933,63.0933,63.0854,63.0933,2998.0
2016-06-06 14:35:00,80.21,80.22,80.21,80.21,4223.0,63.0854,63.0933,63.0854,63.0854,4223.0
2016-06-06 14:40:00,80.22,80.23,80.21,80.23,9055.0,63.0933,63.1011,63.0854,63.1011,9055.0
2016-06-06 14:45:00,80.23,80.23,80.21,80.23,4780.0,63.1011,63.1011,63.0854,63.1011,4780.0
2016-06-06 14:50:00,80.22,80.23,80.2,80.22,9147.0,63.0933,63.1011,63.0775,63.0933,9147.0
2016-06-06 14:55:00,80.22,80.22,80.21,80.22,15889.0,63.0933,63.0933,63.0854,63.0933,15889.0
2016-06-06 15:00:00,80.22,80.22,80.2,80.22,2901.0,63.0933,63.0933,63.0775,63.0933,2901.0
2016-06-06 15:05:00,80.21,80.22,80.2,80.21,13868.0,63.0854,63.0933,63.0775,63.0854,13868.0
2016-06-06 15:10:00,80.21,80.22,80.2,80.21,2221.0,63.0854,63.0933,63.0775,63.0854,2221.0
2016-06-06 15:15:00,80.21,80.22,80.2,80.22,7784.0,63.0854,63.0933,63.0775,63.0933,7784.0
2016-06-06 15:20:00,80.21,80.22,80.2,80.22,6778.0,63.0854,63.0933,63.0775,63.0933,6778.0
2016-06-06 15:25:00,80.22,80.22,80.2,80.21,3426.0,63.0933,63.0933,63.0775,63.0854,3426.0
2016-06-06 15:30:00,80.2,80.21,80.2,80.2,11491.0,63.0775,63.0854,63.0775,63.0775,11491.0
2016-06-06 15:35:00,80.2,80.21,80.17,80.18,24844.0,63.0775,63.0854,63.0539,63.0618,24844.0
2016-06-06 15:40:00,80.18,80.21,80.17,80.2,15747.0,63.0618,63.0854,63.0539,63.0775,15747.0
2016-06-06 15:45:00,80.2,80.2,80.19,80.2,6173.0,63.0775,63.0775,63.0697,63.0775,6173.0
2016-06-06 15:50:00,80.19,80.2,80.18,80.19,23329.0,63.0697,63.0775,63.0618,63.0697,23329.0
2016-06-06 15:55:00,80.19,80.19,80.18,80.19,11941.0,63.0697,63.0697,63.0618,63.0697,11941.0
2016-06-07 09:30:00,80.29,80.29,80.21,80.28,29510.0,63.1483,63.1483,63.0854,63.1404,29510.0
2016-06-07 09:35:00,80.25,80.26,80.22,80.26,18855.0,63.1168,63.1247,63.0933,63.1247,18855.0
2016-06-07 09:40:00,80.25,80.26,80.25,80.26,1023.0,63.1168,63.1247,63.1168,63.1247,1023.0
2016-06-07 09:45:00,80.26,80.26,80.25,80.25,5060.0,63.1247,63.1247,63.1168,63.1168,5060.0
2016-06-07 09:50:00,80.26,80.26,80.25,80.26,6172.0,63.1247,63.1247,63.1168,63.1247,6172.0
2016-06-07 09:55:00,80.26,80.26,80.25,80.25,3996.0,63.1247,63.1247,63.1168,63.1168,3996.0
2016-06-07 10:00:00,80.26,80.29,80.26,80.29,5478.0,63.1247,63.1483,63.1247,63.1483,5478.0
2016-06-07 10:05:00,80.27,80.3,80.27,80.29,2584.0,63.1326,63.1562,63.1326,63.1483,2584.0
2016-06-07 10:10:00,80.3,80.3,80.27,80.27,9418.0,63.1562,63.1562,63.1326,63.1326,9418.0
2016-06-07 10:15:00,80.28,80.3,80.27,80.28,8504.0,63.1404,63.1562,63.1326,63.1404,8504.0
2016-06-07 10:20:00,80.29,80.3,80.27,80.29,6666.0,63.1483,63.1562,63.1326,63.1483,6666.0
2016-06-07 10:25:00,80.29,80.3,80.27,80.28,745.0,63.1483,63.1562,63.1326,63.1404,745.0
2016-06-07 10:30:00,80.29,80.3,80.27,80.3,3924.0,63.1483,63.1562,63.1326,63.1562,3924.0
2016-06-07 10:35:00,80.29,80.3,80.28,80.3,16828.0,63.1483,63.1562,63.1404,63.1562,16828.0
2016-06-07 10:40:00,80.3,80.31,80.28,80.3,15471.0,63.1562,63.164,63.1404,63.1562,15471.0
2016-06-07 10:45:00,80.3,80.31,80.29,80.3,7683.0,63.1562,63.164,63.1483,63.1562,7683.0
2016-06-07 10:50:00,80.3,80.32,80.29,80.31,9558.0,63.1562,63.1719,63.1483,63.164,9558.0
2016-06-07 10:55:00,80.31,80.32,80.3,80.31,5614.0,63.164,63.1719,63.1562,63.164,5614.0
2016-06-07 11:00:00,80.31,80.31,80.3,80.31,3760.0,63.164,63.164,63.1562,63.164,3760.0
2016-06-07 11:05:00,80.31,80.31,80.3,80.31,14736.0,63.164,63.164,63.1562,63.164,14736.0
2016-06-07 11:10:00,80.31,80.31,80.3,80.3,4839.0,63.164,63.164,63.1562,63.1562,4839.0
2016-06-07 11:15:00,80.31,80.31,80.3,80.31,6719.0,63.164,63.164,63.1562,63.164,6719.0
2016-06-07 11:20:00,80.31,80.31,80.3,80.31,1143.0,63.164,63.164,63.1562,63.164,1143.0
2016-06-07 11:25:00,80.31,80.31,80.3,80.3,10126.0,63.164,63.164,63.1562,63.1562,10126.0
2016-06-07 11:30:00,80.29,80.3,80.28,80.29,3034.0,63.1483,63.1562,63.1404,63.1483,3034.0
2016-06-07 11:35:00,80.28,80.29,80.28,80.29,4407.0,63.1404,63.1483,63.1404,63.1483,4407.0
2016-06-07 11:40:00,80.29,80.29,80.28,80.29,4947.0,63.1483,63.1483,63.1404,63.1483,4947.0
2016-06-07 11:45:00,80.29,80.31,80.28,80.3,24099.0,63.1483,63.164,63.1404,63.1562,24099.0
2016-06-07 11:50:00,80.31,80.31,80.29,80.31,1535.0,63.164,63.164,63.1483,63.164,1535.0
2016-06-07 11:55:00,80.31,80.32,80.3,80.31,2095.0,63.164,63.1719,63.1562,63.164,2095.0
2016-06-07 12:00:00,80.31,80.32,80.3,80.31,11530.0,63.164,63.1719,63.1562,63.164,11530.0
2016-06-07 12:05:00,80.3,80.31,80.3,80.3,5107.0,63.1562,63.164,63.1562,63.1562,5107.0
2016-06-07 12:10:00,80.32,80.32,80.3,80.3,3413.0,63.1719,63.1719,63.1562,63.1562,3413.0
2016-06-07 12:15:00,80.32,80.32,80.32,80.32,300.0,63.1719,63.1719,63.1719,63.1719,300.0
2016-06-07 12:20:00,80.32,80.32,80.31,80.31,7811.0,63.1719,63.1719,63.164,63.164,7811.0
2016-06-07 12:25:00,80.31,80.33,80.31,80.31,2845.0,63.164,63.1798,63.164,63.164,2845.0
2016-06-07 12:30:00,80.32,80.33,80.31,80.33,660.0,63.1719,63.1798,63.164,63.1798,660.0
2016-06-07 12:35:00,80.32,80.33,80.31,80.32,10205.0,63.1719,63.1798,63.164,63.1719,10205.0
2016-06-07 12:40:00,80.32,80.33,80.31,80.31,3756.0,63.1719,63.1798,63.164,63.164,3756.0
2016-06-07 12:45:00,80.33,80.33,80.31,80.31,1993.0,63.1798,63.1798,63.164,63.164,1993.0
2016-06-07 12:50:00,80.31,80.32,80.31,80.31,3005.0,63.164,63.1719,63.164,63.164,3005.0
2016-06-07 12:55:00,80.31,80.32,80.31,80.31,2239.0,63.164,63.1719,63.164,63.164,2239.0
2016-06-07 13:00:00,80.31,80.32,80.28,80.28,12581.0,63.164,63.1719,63.1404,63.1404,12581.0
2016-06-07 13:05:00,80.29,80.29,80.28,80.29,3604.0,63.1483,63.1483,63.1404,63.1483,3604.0
2016-06-07 13:10:00,80.28,80.29,80.28,80.29,2070.0,63.1404,63.1483,63.1404,63.1483,2070.0
2016-06-07 13:15:00,80.29,80.3,80.28,80.3,4276.0,63.1483,63.1562,63.1404,63.1562,4276.0
2016-06-07 13:20:00,80.3,80.31,80.29,80.31,25928.0,63.1562,63.164,63.1483,63.164,25928.0
2016-06-07 13:25:00,80.31,80.32,80.3,80.3,26682.0,63.164,63.1719,63.1562,63.1562,26682.0
2016-06-07 13:30:00,80.31,80.32,80.28,80.29,37407.0,63.164,63.1719,63.1404,63.1483,37407.0
2016-06-07 13:35:00,80.31,80.31,80.29,80.29,5376.0,63.164,63.164,63.1483,63.1483,5376.0
2016-06-07 13:40:00,80.29,80.31,80.29,80.29,731.0,63.1483,63.164,63.1483,63.1483,731.0
2016-06-07 13:45:00,80.3,80.31,80.29,80.3,5525.0,63.1562,63.164,63.1483,63.1562,5525.0
2016-06-07 13:50:00,80.3,80.32,80.29,80.29,6726.0,63.1562,63.1719,63.1483,63.1483,6726.0
2016-06-07 13:55:00,80.31,80.32,80.29,80.29,1286.0,63.164,63.1719,63.1483,63.1483,1286.0
2016-06-07 14:00:00,80.29,80.32,80.29,80.31,5485.0,63.1483,63.1719,63.1483,63.164,5485.0
2016-06-07 14:05:00,80.31,80.32,80.31,80.32,8387.0,63.164,63.1719,63.164,63.1719,8387.0
2016-06-07 14:10:00,80.31,80.32,80.31,80.32,11088.0,63.164,63.1719,63.164,63.1719,11088.0
2016-06-07 14:15:00,80.31,80.32,80.31,80.32,2947.0,63.164,63.1719,63.164,63.1719,2947.0
2016-06-07 14:20:00,80.32,80.32,80.29,80.32,8474.0,63.1719,63.1719,63.1483,63.1719,8474.0
2016-06-07 14:25:00,80.31,80.33,80.28,80.3,40850.0,63.164,63.1798,63.1404,63.1562,40850.0
2016-06-07 14:30:00,80.3,80.32,80.29,80.3,5149.0,63.1562,63.1719,63.1483,63.1562,5149.0
2016-06-07 14:35:00,80.31,80.33,80.3,80.32,20674.0,63.164,63.1798,63.1562,63.1719,20674.0
2016-06-07 14:40:00,80.33,80.33,80.31,80.32,2952.0,63.1798,63.1798,63.164,63.1719,2952.0
2016-06-07 14:45:00,80.32,80.33,80.31,80.31,15773.0,63.1719,63.1798,63.164,63.164,15773.0
2016-06-07 14:50:00,80.31,80.32,80.31,80.31,7969.0,63.164,63.1719,63.164,63.164,7969.0
2016-06-07 14:55:00,80.31,80.32,80.31,80.32,5261.0,63.164,63.1719,63.164,63.1719,5261.0
2016-06-07 15:00:00,80.31,80.32,80.31,80.32,8693.0,63.164,63.1719,63.164,63.1719,8693.0
2016-06-07 15:05:00,80.32,80.32,80.31,80.32,6857.0,63.1719,63.1719,63.164,63.1719,6857.0
2016-06-07 15:10:00,80.32,80.32,80.3,80.3,10454.0,63.1719,63.1719,63.1562,63.1562,10454.0
2016-06-07 15:15:00,80.29,80.29,80.26,80.26,5184.0,63.1483,63.1483,63.1247,63.1247,5184.0
2016-06-07 15:20:00,80.27,80.3,80.27,80.28,29667.0,63.1326,63.1562,63.1326,63.1404,29667.0
2016-06-07 15:25:00,80.27,80.28,80.25,80.25,14861.0,63.1326,63.1404,63.1168,63.1168,14861.0
2016-06-07 15:30:00,80.25,80.27,80.25,80.25,13930.0,63.1168,63.1326,63.1168,63.1168,13930.0
2016-06-07 15:35:00,80.27,80.27,80.25,80.26,2364.0,63.1326,63.1326,63.1168,63.1247,2364.0
2016-06-07 15:40:00,80.26,80.26,80.25,80.25,14945.0,63.1247,63.1247,63.1168,63.1168,14945.0
2016-06-07 15:45:00,80.24,80.25,80.23,80.24,12958.0,63.109,63.1168,63.1011,63.109,12958.0
2016-06-07 15:50:00,80.24,80.24,80.06,80.23,50394.0,63.109,63.109,62.9674,63.1011,50394.0
2016-06-07 15:55:00,80.23,80.24,80.23,80.24,29342.0,63.1011,63.109,63.1011,63.109,29342.0
2016-06-08 09:30:00,80.3,80.31,80.23,80.29,21190.0,63.1562,63.164,63.1011,63.1483,21190.0
2016-06-08 09:35:00,80.28,80.28,80.26,80.27,1129.0,63.1404,63.1404,63.1247,63.1326,1129.0
2016-06-08 09:40:00,80.27,80.3,80.25,80.25,8905.0,63.1326,63.1562,63.1168,63.1168,8905.0
2016-06-08 09:45:00,80.3,80.3,80.26,80.28,41563.0,63.1562,63.1562,63.1247,63.1404,41563.0
2016-06-08 09:50:00,80.28,80.31,80.26,80.31,20822.0,63.1404,63.164,63.1247,63.164,20822.0
2016-06-08 09:55:00,80.31,80.31,80.3,80.3,3274.0,63.164,63.164,63.1562,63.1562,3274.0
2016-06-08 10:00:00,80.31,80.32,80.29,80.3,56397.0,63.164,63.1719,63.1483,63.1562,56397.0
2016-06-08 10:05:00,80.3,80.32,80.29,80.31,4814.0,63.1562,63.1719,63.1483,63.164,4814.0
2016-06-08 10:10:00,80.32,80.32,80.3,80.3,4323.0,63.1719,63.1719,63.1562,63.1562,4323.0
2016-06-08 10:15:00,80.31,80.33,80.3,80.3,14001.0,63.164,63.1798,63.1562,63.1562,14001.0
2016-06-08 10:20:00,80.3,80.32,80.3,80.3,1784.0,63.1562,63.1719,63.1562,63.1562,1784.0
2016-06-08 10:25:00,80.3,80.32,80.3,80.3,2487.0,63.1562,63.1719,63.1562,63.1562,2487.0
2016-06-08 10:30:00,80.3,80.3,80.29,80.29,350.0,63.1562,63.1562,63.1483,63.1483,350.0
2016-06-08 10:35:00,80.28,80.28,80.25,80.27,3031.0,63.1404,63.1404,63.1168,63.1326,3031.0
2016-06-08 10:40:00,80.26,80.33,80.25,80.31,18979.0,63.1247,63.1798,63.1168,63.164,18979.0
2016-06-08 10:45:00,80.32,80.34,80.27,80.28,24452.0,63.1719,63.1876,63.1326,63.1404,24452.0
2016-06-08 10:50:00,80.28,80.29,80.26,80.27,17029.0,63.1404,63.1483,63.1247,63.1326,17029.0
2016-06-08 10:55:00,80.27,80.31,80.26,80.3,17374.0,63.1326,63.164,63.1247,63.1562,17374.0
2016-06-08 11:00:00,80.31,80.32,80.3,80.3,5326.0,63.164,63.1719,63.1562,63.1562,5326.0
2016-06-08 11:05:00,80.3,80.34,80.26,80.28,16068.0,63.1562,63.1876,63.1247,63.1404,16068.0
2016-06-08 11:10:00,80.28,80.28,80.25,80.28,13415.0,63.1404,63.1404,63.1168,63.1404,13415.0
2016-06-08 11:15:00,80.28,80.28,80.25,80.28,7927.0,63.1404,63.1404,63.1168,63.1404,7927.0
2016-06-08 11:20:00,80.28,80.29,80.26,80.28,10713.0,63.1404,63.1483,63.1247,63.1404,10713.0
2016-06-08 11:25:00,80.28,80.33,80.27,80.33,15578.0,63.1404,63.1798,63.1326,63.1798,15578.0
2016-06-08 11:30:00,80.33,80.33,80.28,80.3,26061.0,63.1798,63.1798,63.1404,63.1562,26061.0
2016-06-08 11:35:00,80.29,80.32,80.27,80.31,21917.0,63.1483,63.1719,63.1326,63.164,21917.0
2016-06-08 11:40:00,80.3,80.32,80.3,80.32,888.0,63.1562,63.1719,63.1562,63.1719,888.0
2016-06-08 11:45:00,80.31,80.32,80.27,80.29,35075.0,63.164,63.1719,63.1326,63.1483,35075.0
2016-06-08 11:50:00,80.29,80.29,80.26,80.29,6479.0,63.1483,63.1483,63.1247,63.1483,6479.0
2016-06-08 11:55:00,80.26,80.32,80.25,80.31,8955.0,63.1247,63.1719,63.1168,63.164,8955.0
2016-06-08 12:00:00,80.31,80.32,80.27,80.29,14901.0,63.164,63.1719,63.1326,63.1483,14901.0
2016-06-08 12:05:00,80.29,80.3,80.27,80.28,2925.0,63.1483,63.1562,63.1326,63.1404,2925.0
2016-06-08 12:10:00,80.3,80.3,80.27,80.3,2797.0,63.1562,63.1562,63.1326,63.1562,2797.0
2016-06-08 12:15:00,80.3,80.3,80.28,80.3,2410.0,63.1562,63.1562,63.1404,63.1562,2410.0
2016-06-08 12:20:00,80.3,80.32,80.24,80.3,24100.0,63.1562,63.1719,63.109,63.1562,24100.0
2016-06-08 12:25:00,80.31,80.31,80.3,80.3,5868.0,63.164,63.164,63.1562,63.1562,5868.0
2016-06-08 12:30:00,80.28,80.31,80.28,80.29,640.0,63.1404,63.164,63.1404,63.1483,640.0
2016-06-08 12:35:00,80.29,80.31,80.29,80.31,5431.0,63.1483,63.164,63.1483,63.164,5431.0
2016-06-08 12:40:00,80.31,80.31,80.3,80.3,9683.0,63.164,63.164,63.1562,63.1562,9683.0
2016-06-08 12:45:00,80.3,80.3,80.29,80.3,4000.0,63.1562,63.1562,63.1483,63.1562,4000.0
2016-06-08 12:50:00,80.3,80.3,80.29,80.3,6057.0,63.1562,63.1562,63.1483,63.1562,6057.0
2016-06-08 12:55:00,80.3,80.3,80.29,80.29,1800.0,63.1562,63.1562,63.1483,63.1483,1800.0
2016-06-08 13:00:00,80.29,80.29,80.26,80.28,7120.0,63.1483,63.1483,63.1247,63.1404,7120.0
2016-06-08 13:05:00,80.27,80.29,80.27,80.29,450.0,63.1326,63.1483,63.1326,63.1483,450.0
2016-06-08 13:10:00,80.3,80.32,80.28,80.31,10804.0,63.1562,63.1719,63.1404,63.164,10804.0
2016-06-08 13:15:00,80.31,80.31,80.3,80.31,2885.0,63.164,63.164,63.1562,63.164,2885.0
2016-06-08 13:20:00,80.31,80.32,80.29,80.31,31440.0,63.164,63.1719,63.1483,63.164,31440.0
2016-06-08 13:25:00,80.31,80.31,80.3,80.3,6621.0,63.164,63.164,63.1562,63.1562,6621.0
2016-06-08 13:30:00,80.31,80.31,80.3,80.3,2364.0,63.164,63.164,63.1562,63.1562,2364.0
2016-06-08 13:35:00,80.3,80.31,80.3,80.3,3418.0,63.1562,63.164,63.1562,63.1562,3418.0
2016-06-08 13:40:00,80.31,80.31,80.3,80.31,3520.0,63.164,63.164,63.1562,63.164,3520.0
2016-06-08 13:45:00,80.31,80.31,80.3,80.31,6400.0,63.164,63.164,63.1562,63.164,6400.0
2016-06-08 13:50:00,80.31,80.31,80.3,80.3,5154.0,63.164,63.164,63.1562,63.1562,5154.0
2016-06-08 13:55:00,80.31,80.31,80.3,80.31,10498.0,63.164,63.164,63.1562,63.164,10498.0
2016-06-08 14:00:00,80.31,80.32,80.3,80.31,16901.0,63.164,63.1719,63.1562,63.164,16901.0
2016-06-08 14:05:00,80.31,80.31,80.3,80.3,15702.0,63.164,63.164,63.1562,63.1562,15702.0
2016-06-08 14:10:00,80.3,80.31,80.3,80.3,8221.0,63.1562,63.164,63.1562,63.1562,8221.0
2016-06-08 14:15:00,80.3,80.31,80.29,80.29,11976.0,63.1562,63.164,63.1483,63.1483,11976.0
2016-06-08 14:20:00,80.3,80.3,80.29,80.3,19010.0,63.1562,63.1562,63.1483,63.1562,19010.0
2016-06-08 14:25:00,80.29,80.3,80.28,80.29,11934.0,63.1483,63.1562,63.1404,63.1483,11934.0
2016-06-08 14:30:00,80.28,80.3,80.28,80.3,9795.0,63.1404,63.1562,63.1404,63.1562,9795.0
2016-06-08 14:35:00,80.3,80.3,80.26,80.28,89732.0,63.1562,63.1562,63.1247,63.1404,89732.0
2016-06-08 14:40:00,80.28,80.3,80.27,80.3,15307.0,63.1404,63.1562,63.1326,63.1562,15307.0
2016-06-08 14:45:00,80.29,80.3,80.26,80.28,91912.0,63.1483,63.1562,63.1247,63.1404,91912.0
2016-06-08 14:50:00,80.27,80.3,80.26,80.28,4176.0,63.1326,63.1562,63.1247,63.1404,4176.0
2016-06-08 14:55:00,80.27,80.28,80.27,80.27,5631.0,63.1326,63.1404,63.1326,63.1326,5631.0
2016-06-08 15:00:00,80.28,80.29,80.27,80.29,6067.0,63.1404,63.1483,63.1326,63.1483,6067.0
2016-06-08 15:05:00,80.29,80.29,80.27,80.28,42631.0,63.1483,63.1483,63.1326,63.1404,42631.0
2016-06-08 15:10:00,80.29,80.3,80.28,80.29,1290.0,63.1483,63.1562,63.1404,63.1483,1290.0
2016-06-08 15:15:00,80.3,80.3,80.27,80.27,26519.0,63.1562,63.1562,63.1326,63.1326,26519.0
2016-06-08 15:20:00,80.27,80.29,80.27,80.28,17983.0,63.1326,63.1483,63.1326,63.1404,17983.0
2016-06-08 15:25:00,80.28,80.3,80.26,80.28,172121.0,63.1404,63.1562,63.1247,63.1404,172121.0
2016-06-08 15:30:00,80.28,80.29,80.27,80.27,21123.0,63.1404,63.1483,63.1326,63.1326,21123.0
2016-06-08 15:35:00,80.27,80.27,80.26,80.26,7974.0,63.1326,63.1326,63.1247,63.1247,7974.0
2016-06-08 15:40:00,80.26,80.27,80.26,80.26,7480.0,63.1247,63.1326,63.1247,63.1247,7480.0
2016-06-08 15:45:00,80.27,80.27,80.25,80.26,23781.0,63.1326,63.1326,63.1168,63.1247,23781.0
2016-06-08 15:50:00,80.26,80.27,80.25,80.27,11095.0,63.1247,63.1326,63.1168,63.1326,11095.0
2016-06-08 15:55:00,80.26,80.27,80.25,80.26,35471.0,63.1247,63.1326,63.1168,63.1247,35471.0
2016-06-09 09:30:00,80.35,80.35,80.3,80.32,19526.0,63.1955,63.1955,63.1562,63.1719,19526.0
2016-06-09 09:35:00,80.3,80.33,80.3,80.31,4567.0,63.1562,63.1798,63.1562,63.164,4567.0
2016-06-09 09:40:00,80.32,80.32,80.3,80.31,3265.0,63.1719,63.1719,63.1562,63.164,3265.0
2016-06-09 09:45:00,80.32,80.32,80.31,80.31,2054.0,63.1719,63.1719,63.164,63.164,2054.0
2016-06-09 09:50:00,80.32,80.32,80.3,80.32,2419.0,63.1719,63.1719,63.1562,63.1719,2419.0
2016-06-09 09:55:00,80.3,80.32,80.3,80.3,3299.0,63.1562,63.1719,63.1562,63.1562,3299.0
2016-06-09 10:00:00,80.3,80.32,80.3,80.31,2987.0,63.1562,63.1719,63.1562,63.164,2987.0
2016-06-09 10:05:00,80.31,80.32,80.3,80.32,7466.0,63.164,63.1719,63.1562,63.1719,7466.0
2016-06-09 10:10:00,80.31,80.32,80.3,80.31,18690.0,63.164,63.1719,63.1562,63.164,18690.0
2016-06-09 10:15:00,80.31,80.32,80.31,80.31,2906.0,63.164,63.1719,63.164,63.164,2906.0
2016-06-09 10:20:00,80.32,80.32,80.29,80.31,6821.0,63.1719,63.1719,63.1483,63.164,6821.0
2016-06-09 10:25:00,80.31,80.32,80.3,80.31,6134.0,63.164,63.1719,63.1562,63.164,6134.0
2016-06-09 10:30:00,80.3,80.32,80.3,80.32,27648.0,63.1562,63.1719,63.1562,63.1719,27648.0
2016-06-09 10:35:00,80.32,80.34,80.3,80.34,4154.0,63.1719,63.1876,63.1562,63.1876,4154.0
2016-06-09 10:40:00,80.32,80.34,80.3,80.34,3751.0,63.1719,63.1876,63.1562,63.1876,3751.0
2016-06-09 10:45:00,80.31,80.33,80.31,80.32,4702.0,63.164,63.1798,63.164,63.1719,4702.0
2016-06-09 10:50:00,80.33,80.34,80.32,80.33,4238.0,63.1798,63.1876,63.1719,63.1798,4238.0
2016-06-09 10:55:00,80.32,80.33,80.32,80.33,9891.0,63.1719,63.1798,63.1719,63.1798,9891.0
2016-06-09 11:00:00,80.33,80.34,80.28,80.28,6204.0,63.1798,63.1876,63.1404,63.1404,6204.0
2016-06-09 11:05:00,80.28,80.31,80.28,80.3,16900.0,63.1404,63.164,63.1404,63.1562,16900.0
2016-06-09 11:10:00,80.31,80.33,80.31,80.33,5642.0,63.164,63.1798,63.164,63.1798,5642.0
2016-06-09 11:15:00,80.31,80.33,80.31,80.31,15028.0,63.164,63.1798,63.164,63.164,15028.0
2016-06-09 11:20:00,80.31,80.32,80.26,80.28,9489.0,63.164,63.1719,63.1247,63.1404,9489.0
2016-06-09 11:25:00,80.28,80.29,80.27,80.29,10482.0,63.1404,63.1483,63.1326,63.1483,10482.0
2016-06-09 11:30:00,80.29,80.31,80.29,80.29,5823.0,63.1483,63.164,63.1483,63.1483,5823.0
2016-06-09 11:35:00,80.3,80.3,80.29,80.3,2744.0,63.1562,63.1562,63.1483,63.1562,2744.0
2016-06-09 11:40:00,80.3,80.3,80.29,80.3,3215.0,63.1562,63.1562,63.1483,63.1562,3215.0
2016-06-09 11:45:00,80.3,80.31,80.29,80.31,10569.0,63.1562,63.164,63.1483,63.164,10569.0
2016-06-09 11:50:00,80.31,80.31,80.27,80.28,33326.0,63.164,63.164,63.1326,63.1404,33326.0
2016-06-09 11:55:00,80.28,80.32,80.26,80.31,42105.0,63.1404,63.1719,63.1247,63.164,42105.0
2016-06-09 12:00:00,80.32,80.32,80.27,80.3,35494.0,63.1719,63.1719,63.1326,63.1562,35494.0
2016-06-09 12:05:00,80.3,80.32,80.29,80.32,24107.0,63.1562,63.1719,63.1483,63.1719,24107.0
2016-06-09 12:10:00,80.3,80.32,80.26,80.27,22060.0,63.1562,63.1719,63.1247,63.1326,22060.0
2016-06-09 12:15:00,80.27,80.31,80.26,80.31,16472.0,63.1326,63.164,63.1247,63.164,16472.0
2016-06-09 12:20:00,80.32,80.32,80.27,80.29,27391.0,63.1719,63.1719,63.1326,63.1483,27391.0
2016-06-09 12:25:00,80.29,80.3,80.25,80.29,36073.0,63.1483,63.1562,63.1168,63.1483,36073.0
2016-06-09 12:30:00,80.29,80.31,80.27,80.31,6437.0,63.1483,63.164,63.1326,63.164,6437.0
2016-06-09 12:35:00,80.3,80.31,80.28,80.29,6560.0,63.1562,63.164,63.1404,63.1483,6560.0
2016-06-09 12:40:00,80.29,80.32,80.28,80.31,6221.0,63.1483,63.1719,63.1404,63.164,6221.0
2016-06-09 12:45:00,80.29,80.31,80.28,80.29,23546.0,63.1483,63.164,63.1404,63.1483,23546.0
2016-06-09 12:50:00,80.29,80.29,80.24,80.27,201562.0,63.1483,63.1483,63.109,63.1326,201562.0
2016-06-09 12:55:00,80.25,80.27,80.25,80.26,594.0,63.1168,63.1326,63.1168,63.1247,594.0
2016-06-09 13:00:00,80.26,80.28,80.25,80.27,3472.0,63.1247,63.1404,63.1168,63.1326,3472.0
2016-06-09 13:05:00,80.27,80.28,80.26,80.28,4040.0,63.1326,63.1404,63.1247,63.1404,4040.0
2016-06-09 13:10:00,80.26,80.29,80.26,80.26,26204.0,63.1247,63.1483,63.1247,63.1247,26204.0
2016-06-09 13:15:00,80.27,80.29,80.26,80.28,18912.0,63.1326,63.1483,63.1247,63.1404,18912.0
2016-06-09 13:20:00,80.27,80.28,80.27,80.28,4436.0,63.1326,63.1404,63.1326,63.1404,4436.0
2016-06-09 13:25:00,80.28,80.29,80.27,80.28,7808.0,63.1404,63.1483,63.1326,63.1404,7808.0
2016-06-09 13:30:00,80.28,80.29,80.27,80.28,7788.0,63.1404,63.1483,63.1326,63.1404,7788.0
2016-06-09 13:35:00,80.28,80.29,80.27,80.28,2875.0,63.1404,63.1483,63.1326,63.1404,2875.0
2016-06-09 13:40:00,80.29,80.29,80.27,80.28,2213.0,63.1483,63.1483,63.1326,63.1404,2213.0
2016-06-09 13:45:00,80.28,80.28,80.27,80.28,4484.0,63.1404,63.1404,63.1326,63.1404,4484.0
2016-06-09 13:50:00,80.28,80.28,80.27,80.27,5015.0,63.1404,63.1404,63.1326,63.1326,5015.0
2016-06-09 13:55:00,80.28,80.28,80.27,80.28,4331.0,63.1404,63.1404,63.1326,63.1404,4331.0
2016-06-09 14:00:00,80.28,80.28,80.27,80.28,5350.0,63.1404,63.1404,63.1326,63.1404,5350.0
2016-06-09 14:05:00,80.27,80.28,80.27,80.28,6595.0,63.1326,63.1404,63.1326,63.1404,6595.0
2016-06-09 14:10:00,80.28,80.28,80.27,80.28,8594.0,63.1404,63.1404,63.1326,63.1404,8594.0
2016-06-09 14:15:00,80.27,80.29,80.27,80.29,23759.0,63.1326,63.1483,63.1326,63.1483,23759.0
2016-06-09 14:20:00,80.3,80.3,80.28,80.29,8113.0,63.1562,63.1562,63.1404,63.1483,8113.0
2016-06-09 14:25:00,80.29,80.3,80.28,80.29,3922.0,63.1483,63.1562,63.1404,63.1483,3922.0
2016-06-09 14:30:00,80.3,80.3,80.29,80.3,8216.0,63.1562,63.1562,63.1483,63.1562,8216.0
2016-06-09 14:35:00,80.3,80.3,80.28,80.28,12122.0,63.1562,63.1562,63.1404,63.1404,12122.0
2016-06-09 14:40:00,80.29,80.29,80.28,80.29,3294.0,63.1483,63.1483,63.1404,63.1483,3294.0
2016-06-09 14:45:00,80.28,80.29,80.28,80.29,4355.0,63.1404,63.1483,63.1404,63.1483,4355.0
2016-06-09 14:50:00,80.28,80.3,80.27,80.3,17066.0,63.1404,63.1562,63.1326,63.1562,17066.0
2016-06-09 14:55:00,80.3,80.3,80.29,80.3,6061.0,63.1562,63.1562,63.1483,63.1562,6061.0
2016-06-09 15:00:00,80.3,80.3,80.28,80.29,38926.0,63.1562,63.1562,63.1404,63.1483,38926.0
2016-06-09 15:05:00,80.3,80.31,80.29,80.3,11596.0,63.1562,63.164,63.1483,63.1562,11596.0
2016-06-09 15:10:00,80.29,80.3,80.29,80.3,11230.0,63.1483,63.1562,63.1483,63.1562,11230.0
2016-06-09 15:15:00,80.29,80.31,80.28,80.31,5664.0,63.1483,63.164,63.1404,63.164,5664.0
2016-06-09 15:20:00,80.3,80.31,80.29,80.29,8577.0,63.1562,63.164,63.1483,63.1483,8577.0
2016-06-09 15:25:00,80.29,80.3,80.29,80.3,12657.0,63.1483,63.1562,63.1483,63.1562,12657.0
2016-06-09 15:30:00,80.3,80.3,80.29,80.3,15797.0,63.1562,63.1562,63.1483,63.1562,15797.0
2016-06-09 15:35:00,80.3,80.3,80.29,80.29,6819.0,63.1562,63.1562,63.1483,63.1483,6819.0
2016-06-09 15:40:00,80.3,80.31,80.29,80.29,18815.0,63.1562,63.164,63.1483,63.1483,18815.0
2016-06-09 15:45:00,80.3,80.32,80.28,80.3,54972.0,63.1562,63.1719,63.1404,63.1562,54972.0
2016-06-09 15:50:00,80.3,80.31,80.28,80.3,24979.0,63.1562,63.164,63.1404,63.1562,24979.0
2016-06-09 15:55:00,80.3,80.3,80.29,80.3,13488.0,63.1562,63.1562,63.1483,63.1562,13488.0
2016-06-10 09:30:00,80.34,80.34,80.28,80.29,14373.0,63.1876,63.1876,63.1404,63.1483,14373.0
2016-06-10 09:35:00,80.33,80.34,80.3,80.32,1222.0,63.1798,63.1876,63.1562,63.1719,1222.0
2016-06-10 09:40:00,80.33,80.34,80.29,80.33,1494.0,63.1798,63.1876,63.1483,63.1798,1494.0
2016-06-10 09:45:00,80.3,80.34,80.3,80.31,1388.0,63.1562,63.1876,63.1562,63.164,1388.0
2016-06-10 09:50:00,80.34,80.35,80.3,80.34,36823.0,63.1876,63.1955,63.1562,63.1876,36823.0
2016-06-10 09:55:00,80.32,80.34,80.3,80.33,2909.0,63.1719,63.1876,63.1562,63.1798,2909.0
2016-06-10 10:00:00,80.34,80.34,80.32,80.33,1654.0,63.1876,63.1876,63.1719,63.1798,1654.0
2016-06-10 10:05:00,80.32,80.34,80.31,80.32,3968.0,63.1719,63.1876,63.164,63.1719,3968.0
2016-06-10 10:10:00,80.32,80.34,80.32,80.33,3136.0,63.1719,63.1876,63.1719,63.1798,3136.0
2016-06-10 10:15:00,80.34,80.34,80.32,80.32,6830.0,63.1876,63.1876,63.1719,63.1719,6830.0
2016-06-10 10:20:00,80.33,80.34,80.32,80.33,1739.0,63.1798,63.1876,63.1719,63.1798,1739.0
2016-06-10 10:25:00,80.33,80.34,80.32,80.33,11842.0,63.1798,63.1876,63.1719,63.1798,11842.0
2016-06-10 10:30:00,80.32,80.34,80.32,80.34,3544.0,63.1719,63.1876,63.1719,63.1876,3544.0
2016-06-10 10:35:00,80.34,80.34,80.33,80.33,958.0,63.1876,63.1876,63.1798,63.1798,958.0
2016-06-10 10:40:00,80.33,80.34,80.33,80.34,13011.0,63.1798,63.1876,63.1798,63.1876,13011.0
2016-06-10 10:45:00,80.34,80.34,80.32,80.33,44453.0,63.1876,63.1876,63.1719,63.1798,44453.0
2016-06-10 10:50:00,80.33,80.35,80.33,80.34,3813.0,63.1798,63.1955,63.1798,63.1876,3813.0
2016-06-10 10:55:00,80.32,80.34,80.32,80.33,387.0,63.1719,63.1876,63.1719,63.1798,387.0
2016-06-10 11:00:00,80.35,80.35,80.32,80.33,6237.0,63.1955,63.1955,63.1719,63.1798,6237.0
2016-06-10 11:05:00,80.32,80.33,80.32,80.33,729.0,63.1719,63.1798,63.1719,63.1798,729.0
2016-06-10 11:10:00,80.32,80.34,80.31,80.33,14166.0,63.1719,63.1876,63.164,63.1798,14166.0
2016-06-10 11:15:00,80.33,80.33,80.32,80.33,11069.0,63.1798,63.1798,63.1719,63.1798,11069.0
2016-06-10 11:20:00,80.33,80.34,80.32,80.33,6648.0,63.1798,63.1876,63.1719,63.1798,6648.0
2016-06-10 11:25:00,80.33,80.34,80.32,80.33,26119.0,63.1798,63.1876,63.1719,63.1798,26119.0
2016-06-10 11:30:00,80.34,80.35,80.33,80.34,13590.0,63.1876,63.1955,63.1798,63.1876,13590.0
2016-06-10 11:35:00,80.34,80.35,80.34,80.34,16885.0,63.1876,63.1955,63.1876,63.1876,16885.0
2016-06-10 11:40:00,80.34,80.35,80.34,80.34,8508.0,63.1876,63.1955,63.1876,63.1876,8508.0
2016-06-10 11:45:00,80.34,80.35,80.34,80.34,5592.0,63.1876,63.1955,63.1876,63.1876,5592.0
2016-06-10 11:50:00,80.35,80.35,80.34,80.34,3160.0,63.1955,63.1955,63.1876,63.1876,3160.0
2016-06-10 11:55:00,80.35,80.35,80.34,80.35,3868.0,63.1955,63.1955,63.1876,63.1955,3868.0
2016-06-10 12:00:00,80.34,80.35,80.34,80.34,1183.0,63.1876,63.1955,63.1876,63.1876,1183.0
2016-06-10 12:05:00,80.34,80.35,80.34,80.34,186.0,63.1876,63.1955,63.1876,63.1876,186.0
2016-06-10 12:10:00,80.34,80.35,80.34,80.34,14483.0,63.1876,63.1955,63.1876,63.1876,14483.0
2016-06-10 12:15:00,80.34,80.35,80.34,80.34,2137.0,63.1876,63.1955,63.1876,63.1876,2137.0
2016-06-10 12:20:00,80.35,80.35,80.34,80.34,2633.0,63.1955,63.1955,63.1876,63.1876,2633.0
2016-06-10 12:25:00,80.34,80.35,80.34,80.34,205.0,63.1876,63.1955,63.1876,63.1876,205.0
2016-06-10 12:30:00,80.34,80.35,80.32,80.32,2565.0,63.1876,63.1955,63.1719,63.1719,2565.0
2016-06-10 12:35:00,80.33,80.33,80.32,80.33,2392.0,63.1798,63.1798,63.1719,63.1798,2392.0
2016-06-10 12:40:00,80.33,80.33,80.32,80.32,1384.0,63.1798,63.1798,63.1719,63.1719,1384.0
2016-06-10 12:45:00,80.33,80.33,80.32,80.32,4096.0,63.1798,63.1798,63.1719,63.1719,4096.0
2016-06-10 12:50:00,80.33,80.34,80.32,80.33,7388.0,63.1798,63.1876,63.1719,63.1798,7388.0
2016-06-10 12:55:00,80.33,80.34,80.32,80.33,7958.0,63.1798,63.1876,63.1719,63.1798,7958.0
2016-06-10 13:00:00,80.31,80.34,80.31,80.33,11876.0,63.164,63.1876,63.164,63.1798,11876.0
2016-06-10 13:05:00,80.33,80.35,80.33,80.34,2111.0,63.1798,63.1955,63.1798,63.1876,2111.0
2016-06-10 13:10:00,80.32,80.34,80.32,80.33,13817.0,63.1719,63.1876,63.1719,63.1798,13817.0
2016-06-10 13:15:00,80.33,80.33,80.31,80.32,4136.0,63.1798,63.1798,63.164,63.1719,4136.0
2016-06-10 13:20:00,80.32,80.33,80.32,80.32,626.0,63.1719,63.1798,63.1719,63.1719,626.0
2016-06-10 13:25:00,80.32,80.33,80.32,80.33,4157.0,63.1719,63.1798,63.1719,63.1798,4157.0
2016-06-10 13:30:00,80.33,80.33,80.32,80.33,3946.0,63.1798,63.1798,63.1719,63.1798,3946.0
2016-06-10 13:35:00,80.33,80.33,80.32,80.33,7285.0,63.1798,63.1798,63.1719,63.1798,7285.0
2016-06-10 13:40:00,80.33,80.33,80.32,80.33,2904.0,63.1798,63.1798,63.1719,63.1798,2904.0
2016-06-10 13:45:00,80.33,80.34,80.32,80.34,5353.0,63.1798,63.1876,63.1719,63.1876,5353.0
2016-06-10 13:50:00,80.34,80.34,80.33,80.34,3869.0,63.1876,63.1876,63.1798,63.1876,3869.0
2016-06-10 13:55:00,80.34,80.34,80.33,80.33,3221.0,63.1876,63.1876,63.1798,63.1798,3221.0
2016-06-10 14:00:00,80.33,80.34,80.33,80.34,1347.0,63.1798,63.1876,63.1798,63.1876,1347.0
2016-06-10 14:05:00,80.34,80.34,80.33,80.34,7387.0,63.1876,63.1876,63.1798,63.1876,7387.0
2016-06-10 14:10:00,80.33,80.35,80.33,80.33,7446.0,63.1798,63.1955,63.1798,63.1798,7446.0
2016-06-10 14:15:00,80.33,80.34,80.32,80.34,8161.0,63.1798,63.1876,63.1719,63.1876,8161.0
2016-06-10 14:20:00,80.33,80.35,80.33,80.34,5163.0,63.1798,63.1955,63.1798,63.1876,5163.0
2016-06-10 14:25:00,80.34,80.38,80.34,80.37,26037.0,63.1876,63.2191,63.1876,63.2112,26037.0
2016-06-10 14:30:00,80.37,80.38,80.35,80.35,2810.0,63.2112,63.2191,63.1955,63.1955,2810.0
2016-06-10 14:35:00,80.37,80.37,80.36,80.36,17261.0,63.2112,63.2112,63.2034,63.2034,17261.0
2016-06-10 14:40:00,80.37,80.38,80.36,80.38,7389.0,63.2112,63.2191,63.2034,63.2191,7389.0
2016-06-10 14:45:00,80.38,80.38,80.37,80.38,11914.0,63.2191,63.2191,63.2112,63.2191,11914.0
2016-06-10 14:50:00,80.38,80.38,80.37,80.38,15236.0,63.2191,63.2191,63.2112,63.2191,15236.0
2016-06-10 14:55:00,80.38,80.38,80.37,80.38,19731.0,63.2191,63.2191,63.2112,63.2191,19731.0
2016-06-10 15:00:00,80.38,80.38,80.37,80.38,20470.0,63.2191,63.2191,63.2112,63.2191,20470.0
2016-06-10 15:05:00,80.38,80.38,80.37,80.38,9252.0,63.2191,63.2191,63.2112,63.2191,9252.0
2016-06-10 15:10:00,80.38,80.38,80.37,80.37,3465.0,63.2191,63.2191,63.2112,63.2112,3465.0
2016-06-10 15:15:00,80.38,80.38,80.36,80.38,5877.0,63.2191,63.2191,63.2034,63.2191,5877.0
2016-06-10 15:20:00,80.38,80.38,80.36,80.38,4734.0,63.2191,63.2191,63.2034,63.2191,4734.0
2016-06-10 15:25:00,80.36,80.38,80.36,80.37,2851.0,63.2034,63.2191,63.2034,63.2112,2851.0
2016-06-10 15:30:00,80.36,80.37,80.35,80.36,546.0,63.2034,63.2112,63.1955,63.2034,546.0
2016-06-10 15:35:00,80.37,80.38,80.35,80.38,8417.0,63.2112,63.2191,63.1955,63.2191,8417.0
2016-06-10 15:40:00,80.38,80.38,80.36,80.37,5922.0,63.2191,63.2191,63.2034,63.2112,5922.0
2016-06-10 15:45:00,80.37,80.38,80.36,80.38,3693.0,63.2112,63.2191,63.2034,63.2191,3693.0
2016-06-10 15:50:00,80.38,80.38,80.37,80.38,21141.0,63.2191,63.2191,63.2112,63.2191,21141.0
2016-06-10 15:55:00,80.38,80.39,80.37,80.37,23160.0,63.2191,63.227,63.2112,63.2112,23160.0
2016-06-13 09:30:00,80.32,80.35,80.31,80.33,25055.0,63.1719,63.1955,63.164,63.1798,25055.0
2016-06-13 09:35:00,80.34,80.43,80.33,80.42,14544.0,63.1876,63.2584,63.1798,63.2506,14544.0
2016-06-13 09:40:00,80.41,80.42,80.34,80.38,33807.0,63.2427,63.2506,63.1876,63.2191,33807.0
2016-06-13 09:45:00,80.37,80.4,80.37,80.37,12634.0,63.2112,63.2348,63.2112,63.2112,12634.0
2016-06-13 09:50:00,80.38,80.39,80.37,80.38,8949.0,63.2191,63.227,63.2112,63.2191,8949.0
2016-06-13 09:55:00,80.36,80.38,80.36,80.36,6684.0,63.2034,63.2191,63.2034,63.2034,6684.0
2016-06-13 10:00:00,80.36,80.38,80.32,80.34,32270.0,63.2034,63.2191,63.1719,63.1876,32270.0
2016-06-13 10:05:00,80.33,80.34,80.32,80.34,8819.0,63.1798,63.1876,63.1719,63.1876,8819.0
2016-06-13 10:10:00,80.35,80.38,80.34,80.38,16511.0,63.1955,63.2191,63.1876,63.2191,16511.0
2016-06-13 10:15:00,80.37,80.39,80.34,80.35,32173.0,63.2112,63.227,63.1876,63.1955,32173.0
2016-06-13 10:20:00,80.35,80.39,80.35,80.39,14362.0,63.1955,63.227,63.1955,63.227,14362.0
2016-06-13 10:25:00,80.38,80.38,80.34,80.35,14181.0,63.2191,63.2191,63.1876,63.1955,14181.0
2016-06-13 10:30:00,80.35,80.39,80.34,80.38,11254.0,63.1955,63.227,63.1876,63.2191,11254.0
2016-06-13 10:35:00,80.37,80.38,80.34,80.35,25200.0,63.2112,63.2191,63.1876,63.1955,25200.0
2016-06-13 10:40:00,80.35,80.36,80.34,80.35,1565.0,63.1955,63.2034,63.1876,63.1955,1565.0
2016-06-13 10:45:00,80.35,80.36,80.34,80.35,856.0,63.1955,63.2034,63.1876,63.1955,856.0
2016-06-13 10:50:00,80.36,80.36,80.34,80.34,1660.0,63.2034,63.2034,63.1876,63.1876,1660.0
2016-06-13 10:55:00,80.35,80.39,80.34,80.37,12296.0,63.1955,63.227,63.1876,63.2112,12296.0
2016-06-13 11:00:00,80.38,80.39,80.37,80.38,2997.0,63.2191,63.227,63.2112,63.2191,2997.0
2016-06-13 11:05:00,80.39,80.39,80.37,80.39,4895.0,63.227,63.227,63.2112,63.227,4895.0
2016-06-13 11:10:00,80.39,80.39,80.37,80.38,5136.0,63.227,63.227,63.2112,63.2191,5136.0
2016-06-13 11:15:00,80.38,80.4,80.37,80.38,9522.0,63.2191,63.2348,63.2112,63.2191,9522.0
2016-06-13 11:20:00,80.4,80.4,80.37,80.39,4236.0,63.2348,63.2348,63.2112,63.227,4236.0
2016-06-13 11:25:00,80.37,80.4,80.37,80.38,28348.0,63.2112,63.2348,63.2112,63.2191,28348.0
2016-06-13 11:30:00,80.37,80.38,80.34,80.36,10250.0,63.2112,63.2191,63.1876,63.2034,10250.0
2016-06-13 11:35:00,80.36,80.4,80.35,80.4,28013.0,63.2034,63.2348,63.1955,63.2348,28013.0
2016-06-13 11:40:00,80.39,80.43,80.36,80.39,87331.0,63.227,63.2584,63.2034,63.227,87331.0
2016-06-13 11:45:00,80.4,80.42,80.39,80.4,17983.0,63.2348,63.2506,63.227,63.2348,17983.0
2016-06-13 11:50:00,80.41,80.41,80.4,80.41,1275.0,63.2427,63.2427,63.2348,63.2427,1275.0
2016-06-13 11:55:00,80.4,80.41,80.39,80.39,7372.0,63.2348,63.2427,63.227,63.227,7372.0
2016-06-13 12:00:00,80.39,80.4,80.36,80.39,29192.0,63.227,63.2348,63.2034,63.227,29192.0
2016-06-13 12:05:00,80.4,80.4,80.39,80.4,278.0,63.2348,63.2348,63.227,63.2348,278.0
2016-06-13 12:10:00,80.41,80.41,80.39,80.4,555.0,63.2427,63.2427,63.227,63.2348,555.0
2016-06-13 12:15:00,80.4,80.41,80.39,80.41,1839.0,63.2348,63.2427,63.227,63.2427,1839.0
2016-06-13 12:20:00,80.41,80.41,80.39,80.41,4094.0,63.2427,63.2427,63.227,63.2427,4094.0
2016-06-13 12:25:00,80.4,80.41,80.39,80.41,1049.0,63.2348,63.2427,63.227,63.2427,1049.0
2016-06-13 12:30:00,80.41,80.41,80.4,80.41,5967.0,63.2427,63.2427,63.2348,63.2427,5967.0
2016-06-13 12:35:00,80.41,80.41,80.4,80.41,3018.0,63.2427,63.2427,63.2348,63.2427,3018.0
2016-06-13 12:40:00,80.4,80.41,80.4,80.4,4704.0,63.2348,63.2427,63.2348,63.2348,4704.0
2016-06-13 12:45:00,80.4,80.41,80.4,80.41,1275.0,63.2348,63.2427,63.2348,63.2427,1275.0
2016-06-13 12:50:00,80.41,80.41,80.4,80.4,942.0,63.2427,63.2427,63.2348,63.2348,942.0
2016-06-13 12:55:00,80.41,80.41,80.4,80.4,910.0,63.2427,63.2427,63.2348,63.2348,910.0
2016-06-13 13:00:00,80.41,80.41,80.4,80.41,3816.0,63.2427,63.2427,63.2348,63.2427,3816.0
2016-06-13 13:05:00,80.41,80.41,80.4,80.41,1325.0,63.2427,63.2427,63.2348,63.2427,1325.0
2016-06-13 13:10:00,80.4,80.41,80.4,80.41,738.0,63.2348,63.2427,63.2348,63.2427,738.0
2016-06-13 13:15:00,80.41,80.41,80.4,80.4,3979.0,63.2427,63.2427,63.2348,63.2348,3979.0
2016-06-13 13:20:00,80.41,80.41,80.4,80.41,9111.0,63.2427,63.2427,63.2348,63.2427,9111.0
2016-06-13 13:25:00,80.41,80.41,80.4,80.41,5422.0,63.2427,63.2427,63.2348,63.2427,5422.0
2016-06-13 13:30:00,80.41,80.41,80.4,80.41,1652.0,63.2427,63.2427,63.2348,63.2427,1652.0
2016-06-13 13:35:00,80.41,80.41,80.4,80.4,1108.0,63.2427,63.2427,63.2348,63.2348,1108.0
2016-06-13 13:40:00,80.41,80.41,80.4,80.41,1937.0,63.2427,63.2427,63.2348,63.2427,1937.0
2016-06-13 13:45:00,80.41,80.41,80.36,80.39,16843.0,63.2427,63.2427,63.2034,63.227,16843.0
2016-06-13 13:50:00,80.4,80.41,80.38,80.39,25046.0,63.2348,63.2427,63.2191,63.227,25046.0
2016-06-13 13:55:00,80.38,80.39,80.37,80.39,28843.0,63.2191,63.227,63.2112,63.227,28843.0
2016-06-13 14:00:00,80.39,80.4,80.39,80.4,14864.0,63.227,63.2348,63.227,63.2348,14864.0
2016-06-13 14:05:00,80.4,80.4,80.39,80.39,14492.0,63.2348,63.2348,63.227,63.227,14492.0
2016-06-13 14:10:00,80.39,80.4,80.39,80.4,2141.0,63.227,63.2348,63.227,63.2348,2141.0
2016-06-13 14:15:00,80.4,80.4,80.36,80.38,25302.0,63.2348,63.2348,63.2034,63.2191,25302.0
2016-06-13 14:20:00,80.38,80.4,80.37,80.39,10549.0,63.2191,63.2348,63.2112,63.227,10549.0
2016-06-13 14:25:00,80.4,80.4,80.39,80.4,4340.0,63.2348,63.2348,63.227,63.2348,4340.0
2016-06-13 14:30:00,80.4,80.4,80.39,80.39,4510.0,63.2348,63.2348,63.227,63.227,4510.0
2016-06-13 14:35:00,80.4,80.4,80.39,80.4,827.0,63.2348,63.2348,63.227,63.2348,827.0
2016-06-13 14:40:00,80.4,80.41,80.4,80.41,15085.0,63.2348,63.2427,63.2348,63.2427,15085.0
2016-06-13 14:45:00,80.4,80.41,80.38,80.38,13431.0,63.2348,63.2427,63.2191,63.2191,13431.0
2016-06-13 14:50:00,80.38,80.41,80.38,80.41,16606.0,63.2191,63.2427,63.2191,63.2427,16606.0
2016-06-13 14:55:00,80.4,80.41,80.4,80.41,4967.0,63.2348,63.2427,63.2348,63.2427,4967.0
2016-06-13 15:00:00,80.41,80.41,80.4,80.41,6602.0,63.2427,63.2427,63.2348,63.2427,6602.0
2016-06-13 15:05:00,80.41,80.41,80.37,80.4,31620.0,63.2427,63.2427,63.2112,63.2348,31620.0
2016-06-13 15:10:00,80.4,80.41,80.39,80.41,10839.0,63.2348,63.2427,63.227,63.2427,10839.0
2016-06-13 15:15:00,80.4,80.41,80.4,80.41,4279.0,63.2348,63.2427,63.2348,63.2427,4279.0
2016-06-13 15:20:00,80.41,80.41,80.4,80.4,4346.0,63.2427,63.2427,63.2348,63.2348,4346.0
2016-06-13 15:25:00,80.41,80.41,80.4,80.41,7776.0,63.2427,63.2427,63.2348,63.2427,7776.0
2016-06-13 15:30:00,80.41,80.41,80.4,80.4,3948.0,63.2427,63.2427,63.2348,63.2348,3948.0
2016-06-13 15:35:00,80.41,80.41,80.4,80.4,9091.0,63.2427,63.2427,63.2348,63.2348,9091.0
2016-06-13 15:40:00,80.41,80.41,80.4,80.41,15058.0,63.2427,63.2427,63.2348,63.2427,15058.0
2016-06-13 15:45:00,80.4,80.41,80.4,80.4,2351.0,63.2348,63.2427,63.2348,63.2348,2351.0
2016-06-13 15:50:00,80.4,80.41,80.4,80.41,13906.0,63.2348,63.2427,63.2348,63.2427,13906.0
2016-06-13 15:55:00,80.41,80.41,80.4,80.4,12170.0,63.2427,63.2427,63.2348,63.2348,12170.0
2016-06-14 09:30:00,80.45,80.46,80.43,80.43,22821.0,63.2741,63.282,63.2584,63.2584,22821.0
2016-06-14 09:35:00,80.43,80.44,80.42,80.43,8488.0,63.2584,63.2663,63.2506,63.2584,8488.0
2016-06-14 09:40:00,80.42,80.43,80.36,80.37,18294.0,63.2506,63.2584,63.2034,63.2112,18294.0
2016-06-14 09:45:00,80.36,80.37,80.33,80.36,14110.0,63.2034,63.2112,63.1798,63.2034,14110.0
2016-06-14 09:50:00,80.34,80.42,80.33,80.4,23504.0,63.1876,63.2506,63.1798,63.2348,23504.0
2016-06-14 09:55:00,80.41,80.41,80.35,80.35,22722.0,63.2427,63.2427,63.1955,63.1955,22722.0
2016-06-14 10:00:00,80.38,80.43,80.35,80.37,27314.0,63.2191,63.2584,63.1955,63.2112,27314.0
2016-06-14 10:05:00,80.37,80.39,80.35,80.39,30989.0,63.2112,63.227,63.1955,63.227,30989.0
2016-06-14 10:10:00,80.39,80.42,80.37,80.38,25417.0,63.227,63.2506,63.2112,63.2191,25417.0
2016-06-14 10:15:00,80.38,80.39,80.37,80.38,16957.0,63.2191,63.227,63.2112,63.2191,16957.0
2016-06-14 10:20:00,80.38,80.39,80.37,80.38,18692.0,63.2191,63.227,63.2112,63.2191,18692.0
2016-06-14 10:25:00,80.38,80.39,80.37,80.37,13881.0,63.2191,63.227,63.2112,63.2112,13881.0
2016-06-14 10:30:00,80.38,80.39,80.37,80.39,14574.0,63.2191,63.227,63.2112,63.227,14574.0
2016-06-14 10:35:00,80.39,80.39,80.38,80.39,1137.0,63.227,63.227,63.2191,63.227,1137.0
2016-06-14 10:40:00,80.39,80.39,80.38,80.39,10158.0,63.227,63.227,63.2191,63.227,10158.0
2016-06-14 10:45:00,80.39,80.39,80.35,80.37,8442.0,63.227,63.227,63.1955,63.2112,8442.0
2016-06-14 10:50:00,80.37,80.37,80.35,80.36,2067.0,63.2112,63.2112,63.1955,63.2034,2067.0
2016-06-14 10:55:00,80.37,80.39,80.36,80.38,20587.0,63.2112,63.227,63.2034,63.2191,20587.0
2016-06-14 11:00:00,80.37,80.38,80.37,80.38,11480.0,63.2112,63.2191,63.2112,63.2191,11480.0
2016-06-14 11:05:00,80.37,80.38,80.36,80.38,15490.0,63.2112,63.2191,63.2034,63.2191,15490.0
2016-06-14 11:10:00,80.38,80.38,80.37,80.38,4910.0,63.2191,63.2191,63.2112,63.2191,4910.0
2016-06-14 11:15:00,80.37,80.39,80.36,80.38,16379.0,63.2112,63.227,63.2034,63.2191,16379.0
2016-06-14 11:20:00,80.38,80.41,80.37,80.41,24947.0,63.2191,63.2427,63.2112,63.2427,24947.0
2016-06-14 11:25:00,80.4,80.41,80.39,80.39,19147.0,63.2348,63.2427,63.227,63.227,19147.0
2016-06-14 11:30:00,80.4,80.41,80.36,80.37,29445.0,63.2348,63.2427,63.2034,63.2112,29445.0
2016-06-14 11:35:00,80.38,80.4,80.36,80.4,12764.0,63.2191,63.2348,63.2034,63.2348,12764.0
2016-06-14 11:40:00,80.4,80.41,80.39,80.4,7116.0,63.2348,63.2427,63.227,63.2348,7116.0
2016-06-14 11:45:00,80.4,80.41,80.39,80.4,17016.0,63.2348,63.2427,63.227,63.2348,17016.0
2016-06-14 11:50:00,80.4,80.41,80.36,80.37,4677.0,63.2348,63.2427,63.2034,63.2112,4677.0
2016-06-14 11:55:00,80.37,80.39,80.36,80.38,19470.0,63.2112,63.227,63.2034,63.2191,19470.0
2016-06-14 12:00:00,80.38,80.4,80.37,80.39,2985.0,63.2191,63.2348,63.2112,63.227,2985.0
2016-06-14 12:05:00,80.38,80.4,80.37,80.4,3500.0,63.2191,63.2348,63.2112,63.2348,3500.0
2016-06-14 12:10:00,80.39,80.4,80.38,80.39,1791.0,63.227,63.2348,63.2191,63.227,1791.0
2016-06-14 12:15:00,80.39,80.4,80.38,80.39,13012.0,63.227,63.2348,63.2191,63.227,13012.0
2016-06-14 12:20:00,80.39,80.4,80.38,80.39,14910.0,63.227,63.2348,63.2191,63.227,14910.0
2016-06-14 12:25:00,80.39,80.4,80.38,80.39,5330.0,63.227,63.2348,63.2191,63.227,5330.0
2016-06-14 12:30:00,80.38,80.4,80.38,80.38,12713.0,63.2191,63.2348,63.2191,63.2191,12713.0
2016-06-14 12:35:00,80.38,80.38,80.35,80.36,26768.0,63.2191,63.2191,63.1955,63.2034,26768.0
2016-06-14 12:40:00,80.36,80.37,80.35,80.37,2952.0,63.2034,63.2112,63.1955,63.2112,2952.0
2016-06-14 12:45:00,80.37,80.37,80.35,80.37,1720.0,63.2112,63.2112,63.1955,63.2112,1720.0
2016-06-14 12:50:00,80.37,80.38,80.35,80.38,5358.0,63.2112,63.2191,63.1955,63.2191,5358.0
2016-06-14 12:55:00,80.38,80.38,80.37,80.38,3174.0,63.2191,63.2191,63.2112,63.2191,3174.0
2016-06-14 13:00:00,80.37,80.41,80.37,80.4,33860.0,63.2112,63.2427,63.2112,63.2348,33860.0
2016-06-14 13:05:00,80.4,80.4,80.37,80.37,5006.0,63.2348,63.2348,63.2112,63.2112,5006.0
2016-06-14 13:10:00,80.37,80.39,80.37,80.38,4446.0,63.2112,63.227,63.2112,63.2191,4446.0
2016-06-14 13:15:00,80.39,80.4,80.37,80.4,2866.0,63.227,63.2348,63.2112,63.2348,2866.0
2016-06-14 13:20:00,80.4,80.41,80.39,80.41,3366.0,63.2348,63.2427,63.227,63.2427,3366.0
2016-06-14 13:25:00,80.4,80.41,80.4,80.41,1676.0,63.2348,63.2427,63.2348,63.2427,1676.0
2016-06-14 13:30:00,80.41,80.41,80.4,80.41,3871.0,63.2427,63.2427,63.2348,63.2427,3871.0
2016-06-14 13:35:00,80.41,80.42,80.4,80.4,14606.0,63.2427,63.2506,63.2348,63.2348,14606.0
2016-06-14 13:40:00,80.4,80.42,80.39,80.41,11412.0,63.2348,63.2506,63.227,63.2427,11412.0
2016-06-14 13:45:00,80.41,80.42,80.39,80.41,1873.0,63.2427,63.2506,63.227,63.2427,1873.0
2016-06-14 13:50:00,80.41,80.42,80.39,80.41,10297.0,63.2427,63.2506,63.227,63.2427,10297.0
2016-06-14 13:55:00,80.41,80.42,80.39,80.41,4394.0,63.2427,63.2506,63.227,63.2427,4394.0
2016-06-14 14:00:00,80.42,80.42,80.39,80.4,4571.0,63.2506,63.2506,63.227,63.2348,4571.0
2016-06-14 14:05:00,80.4,80.42,80.39,80.41,7719.0,63.2348,63.2506,63.227,63.2427,7719.0
2016-06-14 14:10:00,80.4,80.42,80.39,80.4,27586.0,63.2348,63.2506,63.227,63.2348,27586.0
2016-06-14 14:15:00,80.4,80.42,80.4,80.41,3338.0,63.2348,63.2506,63.2348,63.2427,3338.0
2016-06-14 14:20:00,80.41,80.41,80.4,80.4,8174.0,63.2427,63.2427,63.2348,63.2348,8174.0
2016-06-14 14:25:00,80.41,80.41,80.4,80.41,9127.0,63.2427,63.2427,63.2348,63.2427,9127.0
2016-06-14 14:30:00,80.41,80.41,80.38,80.38,8024.0,63.2427,63.2427,63.2191,63.2191,8024.0
2016-06-14 14:35:00,80.37,80.37,80.35,80.36,18782.0,63.2112,63.2112,63.1955,63.2034,18782.0
2016-06-14 14:40:00,80.37,80.38,80.37,80.38,2158.0,63.2112,63.2191,63.2112,63.2191,2158.0
2016-06-14 14:45:00,80.38,80.4,80.36,80.39,6047.0,63.2191,63.2348,63.2034,63.227,6047.0
2016-06-14 14:50:00,80.4,80.4,80.38,80.4,4271.0,63.2348,63.2348,63.2191,63.2348,4271.0
2016-06-14 14:55:00,80.4,80.41,80.4,80.41,6903.0,63.2348,63.2427,63.2348,63.2427,6903.0
2016-06-14 15:00:00,80.4,80.41,80.39,80.4,15629.0,63.2348,63.2427,63.227,63.2348,15629.0
2016-06-14 15:05:00,80.4,80.4,80.39,80.4,8700.0,63.2348,63.2348,63.227,63.2348,8700.0
2016-06-14 15:10:00,80.39,80.41,80.39,80.39,11604.0,63.227,63.2427,63.227,63.227,11604.0
2016-06-14 15:15:00,80.4,80.4,80.39,80.39,3028.0,63.2348,63.2348,63.227,63.227,3028.0
2016-06-14 15:20:00,80.39,80.4,80.39,80.4,10884.0,63.227,63.2348,63.227,63.2348,10884.0
2016-06-14 15:25:00,80.4,80.4,80.39,80.4,9554.0,63.2348,63.2348,63.227,63.2348,9554.0
2016-06-14 15:30:00,80.4,80.4,80.37,80.38,2608.0,63.2348,63.2348,63.2112,63.2191,2608.0
2016-06-14 15:35:00,80.39,80.39,80.36,80.38,2425.0,63.227,63.227,63.2034,63.2191,2425.0
2016-06-14 15:40:00,80.38,80.38,80.37,80.37,5661.0,63.2191,63.2191,63.2112,63.2112,5661.0
2016-06-14 15:45:00,80.38,80.38,80.36,80.37,11293.0,63.2191,63.2191,63.2034,63.2112,11293.0
2016-06-14 15:50:00,80.37,80.38,80.37,80.37,2228.0,63.2112,63.2191,63.2112,63.2112,2228.0
2016-06-14 15:55:00,80.38,80.39,80.36,80.39,12917.0,63.2191,63.227,63.2034,63.227,12917.0
2016-06-15 09:30:00,80.35,80.37,80.32,80.37,16830.0,63.1955,63.2112,63.1719,63.2112,16830.0
2016-06-15 09:35:00,80.38,80.44,80.37,80.43,9382.0,63.2191,63.2663,63.2112,63.2584,9382.0
2016-06-15 09:40:00,80.4,80.42,80.34,80.37,32374.0,63.2348,63.2506,63.1876,63.2112,32374.0
2016-06-15 09:45:00,80.42,80.43,80.41,80.41,20407.0,63.2506,63.2584,63.2427,63.2427,20407.0
2016-06-15 09:50:00,80.41,80.44,80.36,80.39,29423.0,63.2427,63.2663,63.2034,63.227,29423.0
2016-06-15 09:55:00,80.39,80.39,80.35,80.36,24571.0,63.227,63.227,63.1955,63.2034,24571.0
2016-06-15 10:00:00,80.38,80.4,80.36,80.4,4835.0,63.2191,63.2348,63.2034,63.2348,4835.0
2016-06-15 10:05:00,80.37,80.41,80.37,80.4,2905.0,63.2112,63.2427,63.2112,63.2348,2905.0
2016-06-15 10:10:00,80.38,80.42,80.36,80.41,4722.0,63.2191,63.2506,63.2034,63.2427,4722.0
2016-06-15 10:15:00,80.4,80.42,80.4,80.41,7868.0,63.2348,63.2506,63.2348,63.2427,7868.0
2016-06-15 10:20:00,80.43,80.44,80.33,80.39,24570.0,63.2584,63.2663,63.1798,63.227,24570.0
2016-06-15 10:25:00,80.38,80.43,80.37,80.42,7265.0,63.2191,63.2584,63.2112,63.2506,7265.0
2016-06-15 10:30:00,80.41,80.43,80.41,80.42,7780.0,63.2427,63.2584,63.2427,63.2506,7780.0
2016-06-15 10:35:00,80.43,80.43,80.37,80.38,18139.0,63.2584,63.2584,63.2112,63.2191,18139.0
2016-06-15 10:40:00,80.4,80.4,80.36,80.4,3688.0,63.2348,63.2348,63.2034,63.2348,3688.0
2016-06-15 10:45:00,80.4,80.4,80.37,80.38,4228.0,63.2348,63.2348,63.2112,63.2191,4228.0
2016-06-15 10:50:00,80.4,80.4,80.39,80.4,3255.0,63.2348,63.2348,63.227,63.2348,3255.0
2016-06-15 10:55:00,80.4,80.4,80.37,80.4,3423.0,63.2348,63.2348,63.2112,63.2348,3423.0
2016-06-15 11:00:00,80.4,80.42,80.39,80.42,5263.0,63.2348,63.2506,63.227,63.2506,5263.0
2016-06-15 11:05:00,80.42,80.42,80.37,80.42,6890.0,63.2506,63.2506,63.2112,63.2506,6890.0
2016-06-15 11:10:00,80.41,80.42,80.4,80.42,1411.0,63.2427,63.2506,63.2348,63.2506,1411.0
2016-06-15 11:15:00,80.39,80.44,80.39,80.44,5516.0,63.227,63.2663,63.227,63.2663,5516.0
2016-06-15 11:20:00,80.44,80.45,80.39,80.42,14811.0,63.2663,63.2741,63.227,63.2506,14811.0
2016-06-15 11:25:00,80.42,80.42,80.41,80.42,1118.0,63.2506,63.2506,63.2427,63.2506,1118.0
2016-06-15 11:30:00,80.43,80.43,80.4,80.4,5904.0,63.2584,63.2584,63.2348,63.2348,5904.0
2016-06-15 11:35:00,80.4,80.43,80.4,80.43,8219.0,63.2348,63.2584,63.2348,63.2584,8219.0
2016-06-15 11:40:00,80.4,80.43,80.4,80.42,3760.0,63.2348,63.2584,63.2348,63.2506,3760.0
2016-06-15 11:45:00,80.43,80.45,80.43,80.45,6584.0,63.2584,63.2741,63.2584,63.2741,6584.0
2016-06-15 11:50:00,80.45,80.47,80.44,80.45,19190.0,63.2741,63.2899,63.2663,63.2741,19190.0
2016-06-15 11:55:00,80.46,80.46,80.44,80.44,10912.0,63.282,63.282,63.2663,63.2663,10912.0
2016-06-15 12:00:00,80.45,80.46,80.42,80.46,11130.0,63.2741,63.282,63.2506,63.282,11130.0
2016-06-15 12:05:00,80.46,80.46,80.45,80.46,5685.0,63.282,63.282,63.2741,63.282,5685.0
2016-06-15 12:10:00,80.45,80.47,80.45,80.47,11874.0,63.2741,63.2899,63.2741,63.2899,11874.0
2016-06-15 12:15:00,80.46,80.47,80.45,80.46,3964.0,63.282,63.2899,63.2741,63.282,3964.0
2016-06-15 12:20:00,80.45,80.47,80.45,80.47,3411.0,63.2741,63.2899,63.2741,63.2899,3411.0
2016-06-15 12:25:00,80.45,80.47,80.4,80.42,6308.0,63.2741,63.2899,63.2348,63.2506,6308.0
2016-06-15 12:30:00,80.42,80.47,80.39,80.45,19806.0,63.2506,63.2899,63.227,63.2741,19806.0
2016-06-15 12:35:00,80.45,80.45,80.44,80.45,3526.0,63.2741,63.2741,63.2663,63.2741,3526.0
2016-06-15 12:40:00,80.44,80.45,80.44,80.44,1720.0,63.2663,63.2741,63.2663,63.2663,1720.0
2016-06-15 12:45:00,80.42,80.44,80.41,80.42,8440.0,63.2506,63.2663,63.2427,63.2506,8440.0
2016-06-15 12:50:00,80.43,80.44,80.42,80.44,6537.0,63.2584,63.2663,63.2506,63.2663,6537.0
2016-06-15 12:55:00,80.43,80.44,80.42,80.44,1785.0,63.2584,63.2663,63.2506,63.2663,1785.0
2016-06-15 13:00:00,80.43,80.44,80.42,80.44,1738.0,63.2584,63.2663,63.2506,63.2663,1738.0
2016-06-15 13:05:00,80.42,80.44,80.42,80.43,1370.0,63.2506,63.2663,63.2506,63.2584,1370.0
2016-06-15 13:10:00,80.44,80.44,80.42,80.42,6208.0,63.2663,63.2663,63.2506,63.2506,6208.0
2016-06-15 13:15:00,80.43,80.43,80.4,80.41,7519.0,63.2584,63.2584,63.2348,63.2427,7519.0
2016-06-15 13:20:00,80.42,80.43,80.41,80.41,2357.0,63.2506,63.2584,63.2427,63.2427,2357.0
2016-06-15 13:25:00,80.4,80.42,80.4,80.42,4400.0,63.2348,63.2506,63.2348,63.2506,4400.0
2016-06-15 13:30:00,80.43,80.43,80.42,80.43,2467.0,63.2584,63.2584,63.2506,63.2584,2467.0
2016-06-15 13:35:00,80.43,80.43,80.42,80.43,5655.0,63.2584,63.2584,63.2506,63.2584,5655.0
2016-06-15 13:40:00,80.43,80.43,80.41,80.41,5781.0,63.2584,63.2584,63.2427,63.2427,5781.0
2016-06-15 13:45:00,80.41,80.44,80.41,80.43,1560.0,63.2427,63.2663,63.2427,63.2584,1560.0
2016-06-15 13:50:00,80.42,80.44,80.41,80.44,4816.0,63.2506,63.2663,63.2427,63.2663,4816.0
2016-06-15 13:55:00,80.43,80.44,80.4,80.43,4182.0,63.2584,63.2663,63.2348,63.2584,4182.0
2016-06-15 14:00:00,80.43,80.49,80.41,80.41,10830.0,63.2584,63.3056,63.2427,63.2427,10830.0
2016-06-15 14:05:00,80.48,80.48,80.42,80.46,9668.0,63.2977,63.2977,63.2506,63.282,9668.0
2016-06-15 14:10:00,80.48,80.48,80.41,80.48,2827.0,63.2977,63.2977,63.2427,63.2977,2827.0
2016-06-15 14:15:00,80.44,80.5,80.44,80.49,12105.0,63.2663,63.3135,63.2663,63.3056,12105.0
2016-06-15 14:20:00,80.49,80.49,80.46,80.49,5796.0,63.3056,63.3056,63.282,63.3056,5796.0
2016-06-15 14:25:00,80.5,80.54,80.5,80.51,10258.0,63.3135,63.3449,63.3135,63.3213,10258.0
2016-06-15 14:30:00,80.54,80.58,80.48,80.5,32240.0,63.3449,63.3764,63.2977,63.3135,32240.0
2016-06-15 14:35:00,80.5,80.53,80.49,80.53,9334.0,63.3135,63.3371,63.3056,63.3371,9334.0
2016-06-15 14:40:00,80.53,80.53,80.5,80.51,3996.0,63.3371,63.3371,63.3135,63.3213,3996.0
2016-06-15 14:45:00,80.51,80.53,80.48,80.48,3481.0,63.3213,63.3371,63.2977,63.2977,3481.0
2016-06-15 14:50:00,80.49,80.53,80.48,80.48,31620.0,63.3056,63.3371,63.2977,63.2977,31620.0
2016-06-15 14:55:00,80.49,80.49,80.46,80.49,19898.0,63.3056,63.3056,63.282,63.3056,19898.0
2016-06-15 15:00:00,80.48,80.49,80.45,80.49,10353.0,63.2977,63.3056,63.2741,63.3056,10353.0
2016-06-15 15:05:00,80.49,80.5,80.48,80.49,6434.0,63.3056,63.3135,63.2977,63.3056,6434.0
2016-06-15 15:10:00,80.48,80.5,80.47,80.49,3054.0,63.2977,63.3135,63.2899,63.3056,3054.0
2016-06-15 15:15:00,80.49,80.5,80.47,80.5,3903.0,63.3056,63.3135,63.2899,63.3135,3903.0
2016-06-15 15:20:00,80.49,80.5,80.48,80.49,8741.0,63.3056,63.3135,63.2977,63.3056,8741.0
2016-06-15 15:25:00,80.5,80.5,80.49,80.49,11450.0,63.3135,63.3135,63.3056,63.3056,11450.0
2016-06-15 15:30:00,80.5,80.5,80.47,80.5,48192.0,63.3135,63.3135,63.2899,63.3135,48192.0
2016-06-15 15:35:00,80.5,80.5,80.47,80.48,6681.0,63.3135,63.3135,63.2899,63.2977,6681.0
2016-06-15 15:40:00,80.47,80.5,80.47,80.49,5450.0,63.2899,63.3135,63.2899,63.3056,5450.0
2016-06-15 15:45:00,80.48,80.5,80.48,80.5,13607.0,63.2977,63.3135,63.2977,63.3135,13607.0
2016-06-15 15:50:00,80.5,80.51,80.48,80.48,15053.0,63.3135,63.3213,63.2977,63.2977,15053.0
2016-06-15 15:55:00,80.49,80.52,80.48,80.51,17662.0,63.3056,63.3292,63.2977,63.3213,17662.0
2016-06-16 09:30:00,80.55,80.56,80.49,80.52,12919.0,63.3528,63.3607,63.3056,63.3292,12919.0
2016-06-16 09:35:00,80.53,80.56,80.52,80.56,8378.0,63.3371,63.3607,63.3292,63.3607,8378.0
2016-06-16 09:40:00,80.57,80.57,80.56,80.57,7336.0,63.3685,63.3685,63.3607,63.3685,7336.0
2016-06-16 09:45:00,80.57,80.58,80.56,80.57,17163.0,63.3685,63.3764,63.3607,63.3685,17163.0
2016-06-16 09:50:00,80.58,80.58,80.56,80.58,1427.0,63.3764,63.3764,63.3607,63.3764,1427.0
2016-06-16 09:55:00,80.57,80.58,80.56,80.58,5037.0,63.3685,63.3764,63.3607,63.3764,5037.0
2016-06-16 10:00:00,80.58,80.6,80.57,80.59,25129.0,63.3764,63.3921,63.3685,63.3843,25129.0
2016-06-16 10:05:00,80.59,80.61,80.59,80.6,9248.0,63.3843,63.4,63.3843,63.3921,9248.0
2016-06-16 10:10:00,80.6,80.6,80.53,80.59,19252.0,63.3921,63.3921,63.3371,63.3843,19252.0
2016-06-16 10:15:00,80.59,80.59,80.55,80.55,17493.0,63.3843,63.3843,63.3528,63.3528,17493.0
2016-06-16 10:20:00,80.56,80.57,80.52,80.54,30347.0,63.3607,63.3685,63.3292,63.3449,30347.0
2016-06-16 10:25:00,80.56,80.6,80.56,80.59,1628.0,63.3607,63.3921,63.3607,63.3843,1628.0
2016-06-16 10:30:00,80.58,80.6,80.58,80.59,4541.0,63.3764,63.3921,63.3764,63.3843,4541.0
2016-06-16 10:35:00,80.59,80.61,80.58,80.6,26244.0,63.3843,63.4,63.3764,63.3921,26244.0
2016-06-16 10:40:00,80.6,80.61,80.54,80.54,46585.0,63.3921,63.4,63.3449,63.3449,46585.0
2016-06-16 10:45:00,80.55,80.6,80.52,80.58,41869.0,63.3528,63.3921,63.3292,63.3764,41869.0
2016-06-16 10:50:00,80.59,80.6,80.54,80.54,36129.0,63.3843,63.3921,63.3449,63.3449,36129.0
2016-06-16 10:55:00,80.54,80.59,80.53,80.55,52953.0,63.3449,63.3843,63.3371,63.3528,52953.0
2016-06-16 11:00:00,80.56,80.57,80.5,80.52,32540.0,63.3607,63.3685,63.3135,63.3292,32540.0
2016-06-16 11:05:00,80.55,80.56,80.54,80.56,25205.0,63.3528,63.3607,63.3449,63.3607,25205.0
2016-06-16 11:10:00,80.54,80.56,80.51,80.54,8227.0,63.3449,63.3607,63.3213,63.3449,8227.0
2016-06-16 11:15:00,80.54,80.56,80.49,80.55,62212.0,63.3449,63.3607,63.3056,63.3528,62212.0
2016-06-16 11:20:00,80.54,80.55,80.53,80.53,7531.0,63.3449,63.3528,63.3371,63.3371,7531.0
2016-06-16 11:25:00,80.54,80.55,80.5,80.5,8836.0,63.3449,63.3528,63.3135,63.3135,8836.0
2016-06-16 11:30:00,80.53,80.53,80.46,80.47,25068.0,63.3371,63.3371,63.282,63.2899,25068.0
2016-06-16 11:35:00,80.47,80.53,80.46,80.52,12355.0,63.2899,63.3371,63.282,63.3292,12355.0
2016-06-16 11:40:00,80.53,80.54,80.48,80.5,35571.0,63.3371,63.3449,63.2977,63.3135,35571.0
2016-06-16 11:45:00,80.51,80.53,80.48,80.51,38291.0,63.3213,63.3371,63.2977,63.3213,38291.0
2016-06-16 11:50:00,80.51,80.51,80.48,80.5,55102.0,63.3213,63.3213,63.2977,63.3135,55102.0
2016-06-16 11:55:00,80.5,80.52,80.49,80.51,17151.0,63.3135,63.3292,63.3056,63.3213,17151.0
2016-06-16 12:00:00,80.51,80.53,80.5,80.5,6228.0,63.3213,63.3371,63.3135,63.3135,6228.0
2016-06-16 12:05:00,80.52,80.53,80.51,80.53,1721.0,63.3292,63.3371,63.3213,63.3371,1721.0
2016-06-16 12:10:00,80.51,80.52,80.49,80.5,825.0,63.3213,63.3292,63.3056,63.3135,825.0
2016-06-16 12:15:00,80.5,80.51,80.49,80.51,2953.0,63.3135,63.3213,63.3056,63.3213,2953.0
2016-06-16 12:20:00,80.5,80.51,80.46,80.49,22733.0,63.3135,63.3213,63.282,63.3056,22733.0
2016-06-16 12:25:00,80.49,80.49,80.46,80.48,11941.0,63.3056,63.3056,63.282,63.2977,11941.0
2016-06-16 12:30:00,80.48,80.49,80.48,80.48,171734.0,63.2977,63.3056,63.2977,63.2977,171734.0
2016-06-16 12:35:00,80.49,80.49,80.47,80.48,2291.0,63.3056,63.3056,63.2899,63.2977,2291.0
2016-06-16 12:40:00,80.47,80.49,80.47,80.49,4323.0,63.2899,63.3056,63.2899,63.3056,4323.0
2016-06-16 12:45:00,80.48,80.49,80.46,80.46,1506.0,63.2977,63.3056,63.282,63.282,1506.0
2016-06-16 12:50:00,80.49,80.49,80.46,80.46,3934.0,63.3056,63.3056,63.282,63.282,3934.0
2016-06-16 12:55:00,80.49,80.49,80.47,80.47,641.0,63.3056,63.3056,63.2899,63.2899,641.0
2016-06-16 13:00:00,80.47,80.48,80.47,80.48,728.0,63.2899,63.2977,63.2899,63.2977,728.0
2016-06-16 13:05:00,80.47,80.49,80.47,80.48,1911.0,63.2899,63.3056,63.2899,63.2977,1911.0
2016-06-16 13:10:00,80.48,80.49,80.48,80.48,2833.0,63.2977,63.3056,63.2977,63.2977,2833.0
2016-06-16 13:15:00,80.49,80.51,80.46,80.47,22613.0,63.3056,63.3213,63.282,63.2899,22613.0
2016-06-16 13:20:00,80.47,80.5,80.46,80.48,9390.0,63.2899,63.3135,63.282,63.2977,9390.0
2016-06-16 13:25:00,80.48,80.49,80.45,80.48,7504.0,63.2977,63.3056,63.2741,63.2977,7504.0
2016-06-16 13:30:00,80.47,80.49,80.46,80.48,2570.0,63.2899,63.3056,63.282,63.2977,2570.0
2016-06-16 13:35:00,80.49,80.49,80.47,80.49,1702.0,63.3056,63.3056,63.2899,63.3056,1702.0
2016-06-16 13:40:00,80.48,80.5,80.48,80.49,36690.0,63.2977,63.3135,63.2977,63.3056,36690.0
2016-06-16 13:45:00,80.48,80.5,80.48,80.5,2659.0,63.2977,63.3135,63.2977,63.3135,2659.0
2016-06-16 13:50:00,80.48,80.5,80.48,80.5,4563.0,63.2977,63.3135,63.2977,63.3135,4563.0
2016-06-16 13:55:00,80.49,80.5,80.46,80.5,17360.0,63.3056,63.3135,63.282,63.3135,17360.0
2016-06-16 14:00:00,80.47,80.5,80.47,80.5,3324.0,63.2899,63.3135,63.2899,63.3135,3324.0
2016-06-16 14:05:00,80.49,80.5,80.48,80.49,5896.0,63.3056,63.3135,63.2977,63.3056,5896.0
2016-06-16 14:10:00,80.5,80.5,80.48,80.49,8212.0,63.3135,63.3135,63.2977,63.3056,8212.0
2016-06-16 14:15:00,80.49,80.49,80.46,80.48,10438.0,63.3056,63.3056,63.282,63.2977,10438.0
2016-06-16 14:20:00,80.48,80.49,80.46,80.48,3867.0,63.2977,63.3056,63.282,63.2977,3867.0
2016-06-16 14:25:00,80.49,80.49,80.46,80.48,2169.0,63.3056,63.3056,63.282,63.2977,2169.0
2016-06-16 14:30:00,80.48,80.51,80.48,80.5,14721.0,63.2977,63.3213,63.2977,63.3135,14721.0
2016-06-16 14:35:00,80.49,80.51,80.49,80.5,18728.0,63.3056,63.3213,63.3056,63.3135,18728.0
2016-06-16 14:40:00,80.5,80.5,80.49,80.5,2851.0,63.3135,63.3135,63.3056,63.3135,2851.0
2016-06-16 14:45:00,80.5,80.51,80.49,80.5,11667.0,63.3135,63.3213,63.3056,63.3135,11667.0
2016-06-16 14:50:00,80.5,80.51,80.49,80.5,3735.0,63.3135,63.3213,63.3056,63.3135,3735.0
2016-06-16 14:55:00,80.5,80.52,80.5,80.51,18328.0,63.3135,63.3292,63.3135,63.3213,18328.0
2016-06-16 15:00:00,80.51,80.53,80.5,80.53,22395.0,63.3213,63.3371,63.3135,63.3371,22395.0
2016-06-16 15:05:00,80.53,80.55,80.52,80.53,12621.0,63.3371,63.3528,63.3292,63.3371,12621.0
2016-06-16 15:10:00,80.53,80.54,80.52,80.54,10080.0,63.3371,63.3449,63.3292,63.3449,10080.0
2016-06-16 15:15:00,80.54,80.55,80.48,80.5,66198.0,63.3449,63.3528,63.2977,63.3135,66198.0
2016-06-16 15:20:00,80.51,80.54,80.49,80.49,40613.0,63.3213,63.3449,63.3056,63.3056,40613.0
2016-06-16 15:25:00,80.49,80.52,80.48,80.5,31019.0,63.3056,63.3292,63.2977,63.3135,31019.0
2016-06-16 15:30:00,80.49,80.52,80.49,80.52,3876.0,63.3056,63.3292,63.3056,63.3292,3876.0
2016-06-16 15:35:00,80.52,80.52,80.5,80.51,7528.0,63.3292,63.3292,63.3135,63.3213,7528.0
2016-06-16 15:40:00,80.51,80.52,80.5,80.51,14961.0,63.3213,63.3292,63.3135,63.3213,14961.0
2016-06-16 15:45:00,80.51,80.53,80.5,80.52,41783.0,63.3213,63.3371,63.3135,63.3292,41783.0
2016-06-16 15:50:00,80.51,80.53,80.51,80.52,12901.0,63.3213,63.3371,63.3213,63.3292,12901.0
2016-06-16 15:55:00,80.52,80.53,80.51,80.52,41299.0,63.3292,63.3371,63.3213,63.3292,41299.0
2016-06-17 09:30:00,80.52,80.53,80.49,80.52,26008.0,63.3292,63.3371,63.3056,63.3292,26008.0
2016-06-17 09:35:00,80.52,80.54,80.41,80.44,15234.0,63.3292,63.3449,63.2427,63.2663,15234.0
2016-06-17 09:40:00,80.44,80.51,80.41,80.48,52978.0,63.2663,63.3213,63.2427,63.2977,52978.0
2016-06-17 09:45:00,80.48,80.48,80.41,80.43,12741.0,63.2977,63.2977,63.2427,63.2584,12741.0
2016-06-17 09:50:00,80.43,80.48,80.41,80.48,52180.0,63.2584,63.2977,63.2427,63.2977,52180.0
2016-06-17 09:55:00,80.46,80.47,80.45,80.46,11952.0,63.282,63.2899,63.2741,63.282,11952.0
2016-06-17 10:00:00,80.46,80.46,80.45,80.45,6446.0,63.282,63.282,63.2741,63.2741,6446.0
2016-06-17 10:05:00,80.46,80.47,80.44,80.45,22656.0,63.282,63.2899,63.2663,63.2741,22656.0
2016-06-17 10:10:00,80.45,80.46,80.41,80.43,25972.0,63.2741,63.282,63.2427,63.2584,25972.0
2016-06-17 10:15:00,80.43,80.44,80.41,80.42,18400.0,63.2584,63.2663,63.2427,63.2506,18400.0
2016-06-17 10:20:00,80.43,80.44,80.41,80.43,4162.0,63.2584,63.2663,63.2427,63.2584,4162.0
2016-06-17 10:25:00,80.43,80.44,80.43,80.43,10912.0,63.2584,63.2663,63.2584,63.2584,10912.0
2016-06-17 10:30:00,80.42,80.45,80.41,80.44,8600.0,63.2506,63.2741,63.2427,63.2663,8600.0
2016-06-17 10:35:00,80.44,80.44,80.41,80.44,1422.0,63.2663,63.2663,63.2427,63.2663,1422.0
2016-06-17 10:40:00,80.44,80.46,80.44,80.45,10215.0,63.2663,63.282,63.2663,63.2741,10215.0
2016-06-17 10:45:00,80.45,80.46,80.43,80.43,13813.0,63.2741,63.282,63.2584,63.2584,13813.0
2016-06-17 10:50:00,80.43,80.44,80.43,80.43,7874.0,63.2584,63.2663,63.2584,63.2584,7874.0
2016-06-17 10:55:00,80.43,80.44,80.43,80.43,1486.0,63.2584,63.2663,63.2584,63.2584,1486.0
2016-06-17 11:00:00,80.44,80.44,80.42,80.43,4587.0,63.2663,63.2663,63.2506,63.2584,4587.0
2016-06-17 11:05:00,80.43,80.43,80.39,80.4,7395.0,63.2584,63.2584,63.227,63.2348,7395.0
2016-06-17 11:10:00,80.42,80.44,80.41,80.43,1985.0,63.2506,63.2663,63.2427,63.2584,1985.0
2016-06-17 11:15:00,80.44,80.44,80.42,80.44,4449.0,63.2663,63.2663,63.2506,63.2663,4449.0
2016-06-17 11:20:00,80.41,80.43,80.38,80.38,15364.0,63.2427,63.2584,63.2191,63.2191,15364.0
2016-06-17 11:25:00,80.41,80.42,80.36,80.4,21408.0,63.2427,63.2506,63.2034,63.2348,21408.0
2016-06-17 11:30:00,80.41,80.41,80.39,80.39,9653.0,63.2427,63.2427,63.227,63.227,9653.0
2016-06-17 11:35:00,80.41,80.41,80.4,80.4,1763.0,63.2427,63.2427,63.2348,63.2348,1763.0
2016-06-17 11:40:00,80.41,80.41,80.4,80.41,6758.0,63.2427,63.2427,63.2348,63.2427,6758.0
2016-06-17 11:45:00,80.41,80.43,80.41,80.43,2307.0,63.2427,63.2584,63.2427,63.2584,2307.0
2016-06-17 11:50:00,80.41,80.43,80.41,80.42,724.0,63.2427,63.2584,63.2427,63.2506,724.0
2016-06-17 11:55:00,80.43,80.43,80.42,80.42,1872.0,63.2584,63.2584,63.2506,63.2506,1872.0
2016-06-17 12:00:00,80.43,80.43,80.42,80.42,5044.0,63.2584,63.2584,63.2506,63.2506,5044.0
2016-06-17 12:05:00,80.43,80.44,80.42,80.43,4104.0,63.2584,63.2663,63.2506,63.2584,4104.0
2016-06-17 12:10:00,80.44,80.44,80.42,80.43,950.0,63.2663,63.2663,63.2506,63.2584,950.0
2016-06-17 12:15:00,80.43,80.44,80.42,80.43,11218.0,63.2584,63.2663,63.2506,63.2584,11218.0
2016-06-17 12:20:00,80.43,80.44,80.43,80.44,5796.0,63.2584,63.2663,63.2584,63.2663,5796.0
2016-06-17 12:25:00,80.44,80.45,80.43,80.44,10932.0,63.2663,63.2741,63.2584,63.2663,10932.0
2016-06-17 12:30:00,80.44,80.44,80.4,80.42,10377.0,63.2663,63.2663,63.2348,63.2506,10377.0
2016-06-17 12:35:00,80.41,80.44,80.4,80.44,3760.0,63.2427,63.2663,63.2348,63.2663,3760.0
2016-06-17 12:40:00,80.44,80.45,80.41,80.43,7300.0,63.2663,63.2741,63.2427,63.2584,7300.0
2016-06-17 12:45:00,80.43,80.43,80.4,80.4,6651.0,63.2584,63.2584,63.2348,63.2348,6651.0
2016-06-17 12:50:00,80.4,80.43,80.4,80.42,2929.0,63.2348,63.2584,63.2348,63.2506,2929.0
2016-06-17 12:55:00,80.42,80.43,80.4,80.43,7049.0,63.2506,63.2584,63.2348,63.2584,7049.0
2016-06-17 13:00:00,80.43,80.43,80.41,80.42,896.0,63.2584,63.2584,63.2427,63.2506,896.0
2016-06-17 13:05:00,80.41,80.43,80.4,80.43,8417.0,63.2427,63.2584,63.2348,63.2584,8417.0
2016-06-17 13:10:00,80.43,80.45,80.41,80.44,5615.0,63.2584,63.2741,63.2427,63.2663,5615.0
2016-06-17 13:15:00,80.45,80.45,80.43,80.43,3463.0,63.2741,63.2741,63.2584,63.2584,3463.0
2016-06-17 13:20:00,80.45,80.45,80.43,80.44,2780.0,63.2741,63.2741,63.2584,63.2663,2780.0
2016-06-17 13:25:00,80.45,80.45,80.44,80.45,5046.0,63.2741,63.2741,63.2663,63.2741,5046.0
2016-06-17 13:30:00,80.45,80.45,80.44,80.45,6743.0,63.2741,63.2741,63.2663,63.2741,6743.0
2016-06-17 13:35:00,80.45,80.45,80.44,80.44,8156.0,63.2741,63.2741,63.2663,63.2663,8156.0
2016-06-17 13:40:00,80.45,80.45,80.43,80.44,6024.0,63.2741,63.2741,63.2584,63.2663,6024.0
2016-06-17 13:45:00,80.43,80.44,80.43,80.43,6220.0,63.2584,63.2663,63.2584,63.2584,6220.0
2016-06-17 13:50:00,80.43,80.44,80.41,80.42,5086.0,63.2584,63.2663,63.2427,63.2506,5086.0
2016-06-17 13:55:00,80.43,80.45,80.43,80.45,8776.0,63.2584,63.2741,63.2584,63.2741,8776.0
2016-06-17 14:00:00,80.45,80.46,80.44,80.45,16945.0,63.2741,63.282,63.2663,63.2741,16945.0
2016-06-17 14:05:00,80.45,80.46,80.44,80.45,17278.0,63.2741,63.282,63.2663,63.2741,17278.0
2016-06-17 14:10:00,80.45,80.46,80.44,80.46,15860.0,63.2741,63.282,63.2663,63.282,15860.0
2016-06-17 14:15:00,80.46,80.46,80.44,80.45,45926.0,63.282,63.282,63.2663,63.2741,45926.0
2016-06-17 14:20:00,80.46,80.47,80.44,80.45,11193.0,63.282,63.2899,63.2663,63.2741,11193.0
2016-06-17 14:25:00,80.45,80.46,80.44,80.46,11017.0,63.2741,63.282,63.2663,63.282,11017.0
2016-06-17 14:30:00,80.45,80.47,80.45,80.46,21144.0,63.2741,63.2899,63.2741,63.282,21144.0
2016-06-17 14:35:00,80.45,80.46,80.45,80.46,4432.0,63.2741,63.282,63.2741,63.282,4432.0
2016-06-17 14:40:00,80.46,80.46,80.43,80.46,60254.0,63.282,63.282,63.2584,63.282,60254.0
2016-06-17 14:45:00,80.46,80.46,80.43,80.44,5572.0,63.282,63.282,63.2584,63.2663,5572.0
2016-06-17 14:50:00,80.44,80.45,80.43,80.44,9248.0,63.2663,63.2741,63.2584,63.2663,9248.0
2016-06-17 14:55:00,80.44,80.45,80.43,80.44,6143.0,63.2663,63.2741,63.2584,63.2663,6143.0
2016-06-17 15:00:00,80.44,80.44,80.43,80.43,6163.0,63.2663,63.2663,63.2584,63.2584,6163.0
2016-06-17 15:05:00,80.43,80.44,80.43,80.44,6999.0,63.2584,63.2663,63.2584,63.2663,6999.0
2016-06-17 15:10:00,80.44,80.44,80.43,80.44,8675.0,63.2663,63.2663,63.2584,63.2663,8675.0
2016-06-17 15:15:00,80.43,80.44,80.42,80.44,5712.0,63.2584,63.2663,63.2506,63.2663,5712.0
2016-06-17 15:20:00,80.43,80.44,80.42,80.43,15011.0,63.2584,63.2663,63.2506,63.2584,15011.0
2016-06-17 15:25:00,80.43,80.44,80.42,80.44,7168.0,63.2584,63.2663,63.2506,63.2663,7168.0
2016-06-17 15:30:00,80.44,80.44,80.43,80.44,3792.0,63.2663,63.2663,63.2584,63.2663,3792.0
2016-06-17 15:35:00,80.44,80.44,80.43,80.44,5577.0,63.2663,63.2663,63.2584,63.2663,5577.0
2016-06-17 15:40:00,80.44,80.44,80.43,80.44,6510.0,63.2663,63.2663,63.2584,63.2663,6510.0
2016-06-17 15:45:00,80.43,80.44,80.43,80.44,8828.0,63.2584,63.2663,63.2584,63.2663,8828.0
2016-06-17 15:50:00,80.43,80.45,80.43,80.44,20405.0,63.2584,63.2741,63.2584,63.2663,20405.0
2016-06-17 15:55:00,80.44,80.45,80.43,80.45,25011.0,63.2663,63.2741,63.2584,63.2741,25011.0
2016-06-20 09:30:00,80.5,80.53,80.44,80.49,49253.0,63.3135,63.3371,63.2663,63.3056,49253.0
2016-06-20 09:35:00,80.48,80.48,80.48,80.48,1500.0,63.2977,63.2977,63.2977,63.2977,1500.0
2016-06-20 09:40:00,80.47,80.47,80.44,80.44,11419.0,63.2899,63.2899,63.2663,63.2663,11419.0
2016-06-20 09:45:00,80.45,80.52,80.44,80.48,18474.0,63.2741,63.3292,63.2663,63.2977,18474.0
2016-06-20 09:50:00,80.49,80.49,80.45,80.45,348.0,63.3056,63.3056,63.2741,63.2741,348.0
2016-06-20 09:55:00,80.47,80.48,80.46,80.47,700.0,63.2899,63.2977,63.282,63.2899,700.0
2016-06-20 10:00:00,80.47,80.47,80.45,80.46,5371.0,63.2899,63.2899,63.2741,63.282,5371.0
2016-06-20 10:05:00,80.47,80.47,80.44,80.45,2811.0,63.2899,63.2899,63.2663,63.2741,2811.0
2016-06-20 10:10:00,80.45,80.46,80.44,80.45,1797.0,63.2741,63.282,63.2663,63.2741,1797.0
2016-06-20 10:15:00,80.46,80.47,80.45,80.46,6499.0,63.282,63.2899,63.2741,63.282,6499.0
2016-06-20 10:20:00,80.46,80.46,80.45,80.46,17675.0,63.282,63.282,63.2741,63.282,17675.0
2016-06-20 10:25:00,80.46,80.46,80.44,80.45,15369.0,63.282,63.282,63.2663,63.2741,15369.0
2016-06-20 10:30:00,80.45,80.45,80.44,80.44,3900.0,63.2741,63.2741,63.2663,63.2663,3900.0
2016-06-20 10:35:00,80.44,80.44,80.44,80.44,0.0,63.2663,63.2663,63.2663,63.2663,0.0
2016-06-20 10:40:00,80.45,80.45,80.43,80.43,6248.0,63.2741,63.2741,63.2584,63.2584,6248.0
2016-06-20 10:45:00,80.44,80.45,80.43,80.43,350.0,63.2663,63.2741,63.2584,63.2584,350.0
2016-06-20 10:50:00,80.46,80.46,80.44,80.46,2791.0,63.282,63.282,63.2663,63.282,2791.0
2016-06-20 10:55:00,80.46,80.46,80.44,80.45,2138.0,63.282,63.282,63.2663,63.2741,2138.0
2016-06-20 11:00:00,80.45,80.46,80.44,80.45,1056.0,63.2741,63.282,63.2663,63.2741,1056.0
2016-06-20 11:05:00,80.46,80.46,80.43,80.43,12614.0,63.282,63.282,63.2584,63.2584,12614.0
2016-06-20 11:10:00,80.44,80.46,80.43,80.44,1571.0,63.2663,63.282,63.2584,63.2663,1571.0
2016-06-20 11:15:00,80.44,80.44,80.42,80.44,3577.0,63.2663,63.2663,63.2506,63.2663,3577.0
2016-06-20 11:20:00,80.42,80.44,80.42,80.44,1713.0,63.2506,63.2663,63.2506,63.2663,1713.0
2016-06-20 11:25:00,80.42,80.44,80.42,80.44,6730.0,63.2506,63.2663,63.2506,63.2663,6730.0
2016-06-20 11:30:00,80.43,80.44,80.42,80.44,3306.0,63.2584,63.2663,63.2506,63.2663,3306.0
2016-06-20 11:35:00,80.43,80.46,80.42,80.45,3097.0,63.2584,63.282,63.2506,63.2741,3097.0
2016-06-20 11:40:00,80.44,80.44,80.42,80.43,2806.0,63.2663,63.2663,63.2506,63.2584,2806.0
2016-06-20 11:45:00,80.42,80.46,80.42,80.46,6075.0,63.2506,63.282,63.2506,63.282,6075.0
2016-06-20 11:50:00,80.44,80.46,80.43,80.45,4711.0,63.2663,63.282,63.2584,63.2741,4711.0
2016-06-20 11:55:00,80.46,80.47,80.46,80.47,973.0,63.282,63.2899,63.282,63.2899,973.0
2016-06-20 12:00:00,80.46,80.47,80.44,80.45,2065.0,63.282,63.2899,63.2663,63.2741,2065.0
2016-06-20 12:05:00,80.45,80.48,80.44,80.44,2505.0,63.2741,63.2977,63.2663,63.2663,2505.0
2016-06-20 12:10:00,80.45,80.45,80.42,80.43,3107.0,63.2741,63.2741,63.2506,63.2584,3107.0
2016-06-20 12:15:00,80.42,80.44,80.42,80.42,1121.0,63.2506,63.2663,63.2506,63.2506,1121.0
2016-06-20 12:20:00,80.43,80.46,80.43,80.45,2349.0,63.2584,63.282,63.2584,63.2741,2349.0
2016-06-20 12:25:00,80.45,80.46,80.43,80.45,2956.0,63.2741,63.282,63.2584,63.2741,2956.0
2016-06-20 12:30:00,80.45,80.46,80.45,80.45,400.0,63.2741,63.282,63.2741,63.2741,400.0
2016-06-20 12:35:00,80.45,80.46,80.43,80.45,6176.0,63.2741,63.282,63.2584,63.2741,6176.0
2016-06-20 12:40:00,80.45,80.45,80.43,80.43,1902.0,63.2741,63.2741,63.2584,63.2584,1902.0
2016-06-20 12:45:00,80.43,80.44,80.43,80.44,1835.0,63.2584,63.2663,63.2584,63.2663,1835.0
2016-06-20 12:50:00,80.43,80.44,80.43,80.44,2159.0,63.2584,63.2663,63.2584,63.2663,2159.0
2016-06-20 12:55:00,80.43,80.44,80.43,80.43,1690.0,63.2584,63.2663,63.2584,63.2584,1690.0
2016-06-20 13:00:00,80.44,80.44,80.42,80.42,3312.0,63.2663,63.2663,63.2506,63.2506,3312.0
2016-06-20 13:05:00,80.42,80.43,80.42,80.42,3597.0,63.2506,63.2584,63.2506,63.2506,3597.0
2016-06-20 13:10:00,80.43,80.43,80.42,80.43,7308.0,63.2584,63.2584,63.2506,63.2584,7308.0
2016-06-20 13:15:00,80.43,80.45,80.42,80.43,7008.0,63.2584,63.2741,63.2506,63.2584,7008.0
2016-06-20 13:20:00,80.44,80.45,80.42,80.42,5339.0,63.2663,63.2741,63.2506,63.2506,5339.0
2016-06-20 13:25:00,80.42,80.44,80.42,80.44,3468.0,63.2506,63.2663,63.2506,63.2663,3468.0
2016-06-20 13:30:00,80.44,80.44,80.43,80.43,780.0,63.2663,63.2663,63.2584,63.2584,780.0
2016-06-20 13:35:00,80.43,80.44,80.41,80.42,9164.0,63.2584,63.2663,63.2427,63.2506,9164.0
2016-06-20 13:40:00,80.42,80.42,80.41,80.42,4058.0,63.2506,63.2506,63.2427,63.2506,4058.0
2016-06-20 13:45:00,80.42,80.42,80.41,80.42,917.0,63.2506,63.2506,63.2427,63.2506,917.0
2016-06-20 13:50:00,80.41,80.41,80.39,80.4,162057.0,63.2427,63.2427,63.227,63.2348,162057.0
2016-06-20 13:55:00,80.4,80.42,80.4,80.42,8852.0,63.2348,63.2506,63.2348,63.2506,8852.0
2016-06-20 14:00:00,80.42,80.43,80.41,80.41,7705.0,63.2506,63.2584,63.2427,63.2427,7705.0
2016-06-20 14:05:00,80.41,80.43,80.41,80.42,7265.0,63.2427,63.2584,63.2427,63.2506,7265.0
2016-06-20 14:10:00,80.41,80.43,80.41,80.42,6456.0,63.2427,63.2584,63.2427,63.2506,6456.0
2016-06-20 14:15:00,80.41,80.42,80.41,80.41,3339.0,63.2427,63.2506,63.2427,63.2427,3339.0
2016-06-20 14:20:00,80.42,80.42,80.41,80.42,5053.0,63.2506,63.2506,63.2427,63.2506,5053.0
2016-06-20 14:25:00,80.41,80.43,80.41,80.42,3497.0,63.2427,63.2584,63.2427,63.2506,3497.0
2016-06-20 14:30:00,80.42,80.42,80.41,80.41,2965.0,63.2506,63.2506,63.2427,63.2427,2965.0
2016-06-20 14:35:00,80.41,80.42,80.41,80.41,11005.0,63.2427,63.2506,63.2427,63.2427,11005.0
2016-06-20 14:40:00,80.41,80.42,80.41,80.41,19216.0,63.2427,63.2506,63.2427,63.2427,19216.0
2016-06-20 14:45:00,80.41,80.42,80.4,80.42,11716.0,63.2427,63.2506,63.2348,63.2506,11716.0
2016-06-20 14:50:00,80.4,80.42,80.39,80.4,9945.0,63.2348,63.2506,63.227,63.2348,9945.0
2016-06-20 14:55:00,80.39,80.42,80.39,80.4,3504.0,63.227,63.2506,63.227,63.2348,3504.0
2016-06-20 15:00:00,80.42,80.42,80.39,80.4,11465.0,63.2506,63.2506,63.227,63.2348,11465.0
2016-06-20 15:05:00,80.42,80.42,80.4,80.4,4097.0,63.2506,63.2506,63.2348,63.2348,4097.0
2016-06-20 15:10:00,80.41,80.42,80.4,80.41,9355.0,63.2427,63.2506,63.2348,63.2427,9355.0
2016-06-20 15:15:00,80.41,80.42,80.4,80.4,5907.0,63.2427,63.2506,63.2348,63.2348,5907.0
2016-06-20 15:20:00,80.4,80.43,80.4,80.42,10155.0,63.2348,63.2584,63.2348,63.2506,10155.0
2016-06-20 15:25:00,80.42,80.43,80.41,80.42,29500.0,63.2506,63.2584,63.2427,63.2506,29500.0
2016-06-20 15:30:00,80.42,80.42,80.41,80.42,6858.0,63.2506,63.2506,63.2427,63.2506,6858.0
2016-06-20 15:35:00,80.42,80.42,80.41,80.42,10799.0,63.2506,63.2506,63.2427,63.2506,10799.0
2016-06-20 15:40:00,80.42,80.42,80.41,80.42,7920.0,63.2506,63.2506,63.2427,63.2506,7920.0
2016-06-20 15:45:00,80.42,80.42,80.41,80.42,9146.0,63.2506,63.2506,63.2427,63.2506,9146.0
2016-06-20 15:50:00,80.42,80.52,80.41,80.44,71119.0,63.2506,63.3292,63.2427,63.2663,71119.0
2016-06-20 15:55:00,80.44,80.44,80.4,80.4,30920.0,63.2663,63.2663,63.2348,63.2348,30920.0
2016-06-21 09:30:00,80.46,80.48,80.44,80.46,21755.0,63.282,63.2977,63.2663,63.282,21755.0
2016-06-21 09:35:00,80.45,80.46,80.44,80.45,5311.0,63.2741,63.282,63.2663,63.2741,5311.0
2016-06-21 09:40:00,80.45,80.45,80.44,80.45,6318.0,63.2741,63.2741,63.2663,63.2741,6318.0
2016-06-21 09:45:00,80.45,80.45,80.41,80.42,14317.0,63.2741,63.2741,63.2427,63.2506,14317.0
2016-06-21 09:50:00,80.42,80.45,80.41,80.45,14027.0,63.2506,63.2741,63.2427,63.2741,14027.0
2016-06-21 09:55:00,80.45,80.45,80.44,80.45,7791.0,63.2741,63.2741,63.2663,63.2741,7791.0
2016-06-21 10:00:00,80.44,80.45,80.43,80.44,13463.0,63.2663,63.2741,63.2584,63.2663,13463.0
2016-06-21 10:05:00,80.43,80.45,80.43,80.43,5133.0,63.2584,63.2741,63.2584,63.2584,5133.0
2016-06-21 10:10:00,80.42,80.44,80.41,80.44,1643.0,63.2506,63.2663,63.2427,63.2663,1643.0
2016-06-21 10:15:00,80.42,80.44,80.42,80.42,15170.0,63.2506,63.2663,63.2506,63.2506,15170.0
2016-06-21 10:20:00,80.42,80.42,80.38,80.4,8770.0,63.2506,63.2506,63.2191,63.2348,8770.0
2016-06-21 10:25:00,80.41,80.43,80.39,80.41,3789.0,63.2427,63.2584,63.227,63.2427,3789.0
2016-06-21 10:30:00,80.43,80.43,80.41,80.41,4928.0,63.2584,63.2584,63.2427,63.2427,4928.0
2016-06-21 10:35:00,80.41,80.43,80.41,80.42,4018.0,63.2427,63.2584,63.2427,63.2506,4018.0
2016-06-21 10:40:00,80.41,80.43,80.41,80.43,7354.0,63.2427,63.2584,63.2427,63.2584,7354.0
2016-06-21 10:45:00,80.43,80.43,80.4,80.41,34173.0,63.2584,63.2584,63.2348,63.2427,34173.0
2016-06-21 10:50:00,80.4,80.42,80.4,80.42,14477.0,63.2348,63.2506,63.2348,63.2506,14477.0
2016-06-21 10:55:00,80.41,80.42,80.4,80.4,20113.0,63.2427,63.2506,63.2348,63.2348,20113.0
2016-06-21 11:00:00,80.42,80.42,80.4,80.41,7603.0,63.2506,63.2506,63.2348,63.2427,7603.0
2016-06-21 11:05:00,80.42,80.42,80.41,80.41,1750.0,63.2506,63.2506,63.2427,63.2427,1750.0
2016-06-21 11:10:00,80.41,80.42,80.4,80.41,19542.0,63.2427,63.2506,63.2348,63.2427,19542.0
2016-06-21 11:15:00,80.42,80.42,80.39,80.39,16301.0,63.2506,63.2506,63.227,63.227,16301.0
2016-06-21 11:20:00,80.4,80.41,80.39,80.41,3800.0,63.2348,63.2427,63.227,63.2427,3800.0
2016-06-21 11:25:00,80.41,80.41,80.39,80.4,4038.0,63.2427,63.2427,63.227,63.2348,4038.0
2016-06-21 11:30:00,80.4,80.4,80.39,80.4,21365.0,63.2348,63.2348,63.227,63.2348,21365.0
2016-06-21 11:35:00,80.39,80.4,80.39,80.4,1539.0,63.227,63.2348,63.227,63.2348,1539.0
2016-06-21 11:40:00,80.4,80.42,80.39,80.41,8418.0,63.2348,63.2506,63.227,63.2427,8418.0
2016-06-21 11:45:00,80.41,80.42,80.36,80.38,52482.0,63.2427,63.2506,63.2034,63.2191,52482.0
2016-06-21 11:50:00,80.38,80.39,80.36,80.39,9061.0,63.2191,63.227,63.2034,63.227,9061.0
2016-06-21 11:55:00,80.38,80.4,80.38,80.39,3315.0,63.2191,63.2348,63.2191,63.227,3315.0
2016-06-21 12:00:00,80.39,80.39,80.37,80.37,8441.0,63.227,63.227,63.2112,63.2112,8441.0
2016-06-21 12:05:00,80.37,80.38,80.37,80.38,6387.0,63.2112,63.2191,63.2112,63.2191,6387.0
2016-06-21 12:10:00,80.38,80.4,80.37,80.38,31954.0,63.2191,63.2348,63.2112,63.2191,31954.0
2016-06-21 12:15:00,80.38,80.41,80.37,80.41,5173.0,63.2191,63.2427,63.2112,63.2427,5173.0
2016-06-21 12:20:00,80.4,80.41,80.4,80.4,6756.0,63.2348,63.2427,63.2348,63.2348,6756.0
2016-06-21 12:25:00,80.39,80.41,80.39,80.4,13240.0,63.227,63.2427,63.227,63.2348,13240.0
2016-06-21 12:30:00,80.39,80.41,80.38,80.38,11666.0,63.227,63.2427,63.2191,63.2191,11666.0
2016-06-21 12:35:00,80.38,80.39,80.37,80.38,18345.0,63.2191,63.227,63.2112,63.2191,18345.0
2016-06-21 12:40:00,80.38,80.39,80.38,80.38,1875.0,63.2191,63.227,63.2191,63.2191,1875.0
2016-06-21 12:45:00,80.39,80.39,80.38,80.39,4361.0,63.227,63.227,63.2191,63.227,4361.0
2016-06-21 12:50:00,80.39,80.4,80.38,80.38,11387.0,63.227,63.2348,63.2191,63.2191,11387.0
2016-06-21 12:55:00,80.38,80.38,80.37,80.37,11418.0,63.2191,63.2191,63.2112,63.2112,11418.0
2016-06-21 13:00:00,80.39,80.4,80.38,80.39,6830.0,63.227,63.2348,63.2191,63.227,6830.0
2016-06-21 13:05:00,80.39,80.39,80.38,80.39,4595.0,63.227,63.227,63.2191,63.227,4595.0
2016-06-21 13:10:00,80.39,80.39,80.38,80.39,4153.0,63.227,63.227,63.2191,63.227,4153.0
2016-06-21 13:15:00,80.39,80.39,80.38,80.39,2886.0,63.227,63.227,63.2191,63.227,2886.0
2016-06-21 13:20:00,80.38,80.39,80.38,80.38,8242.0,63.2191,63.227,63.2191,63.2191,8242.0
2016-06-21 13:25:00,80.39,80.39,80.38,80.39,3727.0,63.227,63.227,63.2191,63.227,3727.0
2016-06-21 13:30:00,80.39,80.39,80.38,80.38,5520.0,63.227,63.227,63.2191,63.2191,5520.0
2016-06-21 13:35:00,80.39,80.39,80.38,80.39,2138.0,63.227,63.227,63.2191,63.227,2138.0
2016-06-21 13:40:00,80.39,80.39,80.38,80.39,7070.0,63.227,63.227,63.2191,63.227,7070.0
2016-06-21 13:45:00,80.39,80.39,80.37,80.38,10135.0,63.227,63.227,63.2112,63.2191,10135.0
2016-06-21 13:50:00,80.39,80.39,80.37,80.37,4307.0,63.227,63.227,63.2112,63.2112,4307.0
2016-06-21 13:55:00,80.38,80.38,80.37,80.38,3844.0,63.2191,63.2191,63.2112,63.2191,3844.0
2016-06-21 14:00:00,80.38,80.39,80.37,80.38,9931.0,63.2191,63.227,63.2112,63.2191,9931.0
2016-06-21 14:05:00,80.37,80.38,80.37,80.37,2190.0,63.2112,63.2191,63.2112,63.2112,2190.0
2016-06-21 14:10:00,80.38,80.4,80.37,80.37,8684.0,63.2191,63.2348,63.2112,63.2112,8684.0
2016-06-21 14:15:00,80.39,80.39,80.38,80.38,5720.0,63.227,63.227,63.2191,63.2191,5720.0
2016-06-21 14:20:00,80.39,80.39,80.37,80.37,8685.0,63.227,63.227,63.2112,63.2112,8685.0
2016-06-21 14:25:00,80.38,80.39,80.37,80.38,18689.0,63.2191,63.227,63.2112,63.2191,18689.0
2016-06-21 14:30:00,80.37,80.38,80.37,80.38,3532.0,63.2112,63.2191,63.2112,63.2191,3532.0
2016-06-21 14:35:00,80.38,80.38,80.37,80.37,1767.0,63.2191,63.2191,63.2112,63.2112,1767.0
2016-06-21 14:40:00,80.38,80.38,80.37,80.37,9442.0,63.2191,63.2191,63.2112,63.2112,9442.0
2016-06-21 14:45:00,80.37,80.37,80.36,80.37,2100.0,63.2112,63.2112,63.2034,63.2112,2100.0
2016-06-21 14:50:00,80.37,80.37,80.35,80.35,14829.0,63.2112,63.2112,63.1955,63.1955,14829.0
2016-06-21 14:55:00,80.36,80.37,80.35,80.36,10028.0,63.2034,63.2112,63.1955,63.2034,10028.0
2016-06-21 15:00:00,80.36,80.38,80.35,80.38,9351.0,63.2034,63.2191,63.1955,63.2191,9351.0
2016-06-21 15:05:00,80.38,80.39,80.37,80.37,8765.0,63.2191,63.227,63.2112,63.2112,8765.0
2016-06-21 15:10:00,80.39,80.39,80.37,80.39,8291.0,63.227,63.227,63.2112,63.227,8291.0
2016-06-21 15:15:00,80.39,80.4,80.37,80.39,14725.0,63.227,63.2348,63.2112,63.227,14725.0
2016-06-21 15:20:00,80.39,80.39,80.38,80.38,6306.0,63.227,63.227,63.2191,63.2191,6306.0
2016-06-21 15:25:00,80.39,80.4,80.38,80.4,4705.0,63.227,63.2348,63.2191,63.2348,4705.0
2016-06-21 15:30:00,80.4,80.4,80.38,80.38,6583.0,63.2348,63.2348,63.2191,63.2191,6583.0
2016-06-21 15:35:00,80.37,80.39,80.37,80.39,4039.0,63.2112,63.227,63.2112,63.227,4039.0
2016-06-21 15:40:00,80.39,80.39,80.38,80.39,4509.0,63.227,63.227,63.2191,63.227,4509.0
2016-06-21 15:45:00,80.39,80.39,80.38,80.39,4924.0,63.227,63.227,63.2191,63.227,4924.0
2016-06-21 15:50:00,80.37,80.38,80.35,80.37,14827.0,63.2112,63.2191,63.1955,63.2112,14827.0
2016-06-21 15:55:00,80.37,80.37,80.35,80.35,6320.0,63.2112,63.2112,63.1955,63.1955,6320.0
2016-06-22 09:30:00,80.33,80.38,80.33,80.38,29610.0,63.1798,63.2191,63.1798,63.2191,29610.0
2016-06-22 09:35:00,80.4,80.41,80.38,80.39,2604.0,63.2348,63.2427,63.2191,63.227,2604.0
2016-06-22 09:40:00,80.4,80.4,80.38,80.39,8947.0,63.2348,63.2348,63.2191,63.227,8947.0
2016-06-22 09:45:00,80.39,80.39,80.35,80.36,8004.0,63.227,63.227,63.1955,63.2034,8004.0
2016-06-22 09:50:00,80.36,80.36,80.35,80.36,2273.0,63.2034,63.2034,63.1955,63.2034,2273.0
2016-06-22 09:55:00,80.37,80.4,80.37,80.4,13775.0,63.2112,63.2348,63.2112,63.2348,13775.0
2016-06-22 10:00:00,80.4,80.41,80.39,80.4,7176.0,63.2348,63.2427,63.227,63.2348,7176.0
2016-06-22 10:05:00,80.41,80.41,80.39,80.4,12620.0,63.2427,63.2427,63.227,63.2348,12620.0
2016-06-22 10:10:00,80.39,80.4,80.38,80.4,26328.0,63.227,63.2348,63.2191,63.2348,26328.0
2016-06-22 10:15:00,80.39,80.4,80.39,80.39,7294.0,63.227,63.2348,63.227,63.227,7294.0
2016-06-22 10:20:00,80.39,80.41,80.38,80.39,17995.0,63.227,63.2427,63.2191,63.227,17995.0
2016-06-22 10:25:00,80.39,80.4,80.38,80.39,6552.0,63.227,63.2348,63.2191,63.227,6552.0
2016-06-22 10:30:00,80.39,80.4,80.38,80.39,24091.0,63.227,63.2348,63.2191,63.227,24091.0
2016-06-22 10:35:00,80.39,80.41,80.38,80.38,6955.0,63.227,63.2427,63.2191,63.2191,6955.0
2016-06-22 10:40:00,80.39,80.4,80.39,80.39,2687.0,63.227,63.2348,63.227,63.227,2687.0
2016-06-22 10:45:00,80.39,80.39,80.37,80.38,2889.0,63.227,63.227,63.2112,63.2191,2889.0
2016-06-22 10:50:00,80.4,80.4,80.37,80.4,890.0,63.2348,63.2348,63.2112,63.2348,890.0
2016-06-22 10:55:00,80.39,80.4,80.37,80.38,2764.0,63.227,63.2348,63.2112,63.2191,2764.0
2016-06-22 11:00:00,80.39,80.39,80.38,80.38,5438.0,63.227,63.227,63.2191,63.2191,5438.0
2016-06-22 11:05:00,80.38,80.39,80.38,80.39,821.0,63.2191,63.227,63.2191,63.227,821.0
2016-06-22 11:10:00,80.39,80.39,80.37,80.39,642.0,63.227,63.227,63.2112,63.227,642.0
2016-06-22 11:15:00,80.37,80.38,80.36,80.37,7658.0,63.2112,63.2191,63.2034,63.2112,7658.0
2016-06-22 11:20:00,80.39,80.39,80.37,80.38,9358.0,63.227,63.227,63.2112,63.2191,9358.0
2016-06-22 11:25:00,80.38,80.39,80.36,80.36,19444.0,63.2191,63.227,63.2034,63.2034,19444.0
2016-06-22 11:30:00,80.35,80.38,80.35,80.37,18602.0,63.1955,63.2191,63.1955,63.2112,18602.0
2016-06-22 11:35:00,80.36,80.38,80.36,80.38,3420.0,63.2034,63.2191,63.2034,63.2191,3420.0
2016-06-22 11:40:00,80.37,80.37,80.34,80.36,77567.0,63.2112,63.2112,63.1876,63.2034,77567.0
2016-06-22 11:45:00,80.36,80.36,80.35,80.36,1049.0,63.2034,63.2034,63.1955,63.2034,1049.0
2016-06-22 11:50:00,80.36,80.36,80.35,80.36,11132.0,63.2034,63.2034,63.1955,63.2034,11132.0
2016-06-22 11:55:00,80.36,80.36,80.34,80.34,23705.0,63.2034,63.2034,63.1876,63.1876,23705.0
2016-06-22 12:00:00,80.35,80.35,80.34,80.34,9791.0,63.1955,63.1955,63.1876,63.1876,9791.0
2016-06-22 12:05:00,80.34,80.35,80.34,80.35,6900.0,63.1876,63.1955,63.1876,63.1955,6900.0
2016-06-22 12:10:00,80.34,80.35,80.33,80.34,9117.0,63.1876,63.1955,63.1798,63.1876,9117.0
2016-06-22 12:15:00,80.34,80.34,80.33,80.33,700.0,63.1876,63.1876,63.1798,63.1798,700.0
2016-06-22 12:20:00,80.33,80.35,80.3,80.34,11378.0,63.1798,63.1955,63.1562,63.1876,11378.0
2016-06-22 12:25:00,80.34,80.35,80.32,80.34,9420.0,63.1876,63.1955,63.1719,63.1876,9420.0
2016-06-22 12:30:00,80.32,80.34,80.32,80.34,1174.0,63.1719,63.1876,63.1719,63.1876,1174.0
2016-06-22 12:35:00,80.33,80.34,80.32,80.34,5204.0,63.1798,63.1876,63.1719,63.1876,5204.0
2016-06-22 12:40:00,80.34,80.34,80.32,80.34,20253.0,63.1876,63.1876,63.1719,63.1876,20253.0
2016-06-22 12:45:00,80.33,80.34,80.31,80.32,5379.0,63.1798,63.1876,63.164,63.1719,5379.0
2016-06-22 12:50:00,80.33,80.34,80.31,80.32,12745.0,63.1798,63.1876,63.164,63.1719,12745.0
2016-06-22 12:55:00,80.32,80.32,80.32,80.32,0.0,63.1719,63.1719,63.1719,63.1719,0.0
2016-06-22 13:00:00,80.32,80.34,80.32,80.34,4699.0,63.1719,63.1876,63.1719,63.1876,4699.0
2016-06-22 13:05:00,80.33,80.34,80.32,80.34,4496.0,63.1798,63.1876,63.1719,63.1876,4496.0
2016-06-22 13:10:00,80.34,80.36,80.32,80.36,19605.0,63.1876,63.2034,63.1719,63.2034,19605.0
2016-06-22 13:15:00,80.35,80.35,80.33,80.34,10923.0,63.1955,63.1955,63.1798,63.1876,10923.0
2016-06-22 13:20:00,80.33,80.35,80.33,80.35,7911.0,63.1798,63.1955,63.1798,63.1955,7911.0
2016-06-22 13:25:00,80.35,80.35,80.32,80.33,14623.0,63.1955,63.1955,63.1719,63.1798,14623.0
2016-06-22 13:30:00,80.34,80.34,80.33,80.33,3133.0,63.1876,63.1876,63.1798,63.1798,3133.0
2016-06-22 13:35:00,80.34,80.34,80.33,80.34,6698.0,63.1876,63.1876,63.1798,63.1876,6698.0
2016-06-22 13:40:00,80.34,80.35,80.34,80.35,1946.0,63.1876,63.1955,63.1876,63.1955,1946.0
2016-06-22 13:45:00,80.35,80.35,80.34,80.35,7403.0,63.1955,63.1955,63.1876,63.1955,7403.0
2016-06-22 13:50:00,80.35,80.35,80.34,80.35,4089.0,63.1955,63.1955,63.1876,63.1955,4089.0
2016-06-22 13:55:00,80.35,80.35,80.34,80.35,7904.0,63.1955,63.1955,63.1876,63.1955,7904.0
2016-06-22 14:00:00,80.35,80.36,80.33,80.33,23570.0,63.1955,63.2034,63.1798,63.1798,23570.0
2016-06-22 14:05:00,80.33,80.35,80.33,80.34,10996.0,63.1798,63.1955,63.1798,63.1876,10996.0
2016-06-22 14:10:00,80.35,80.37,80.34,80.37,12109.0,63.1955,63.2112,63.1876,63.2112,12109.0
2016-06-22 14:15:00,80.34,80.36,80.34,80.36,9164.0,63.1876,63.2034,63.1876,63.2034,9164.0
2016-06-22 14:20:00,80.34,80.38,80.34,80.38,6636.0,63.1876,63.2191,63.1876,63.2191,6636.0
2016-06-22 14:25:00,80.38,80.38,80.36,80.37,5322.0,63.2191,63.2191,63.2034,63.2112,5322.0
2016-06-22 14:30:00,80.37,80.38,80.36,80.36,2174.0,63.2112,63.2191,63.2034,63.2034,2174.0
2016-06-22 14:35:00,80.37,80.37,80.35,80.36,20769.0,63.2112,63.2112,63.1955,63.2034,20769.0
2016-06-22 14:40:00,80.35,80.37,80.34,80.34,21108.0,63.1955,63.2112,63.1876,63.1876,21108.0
2016-06-22 14:45:00,80.35,80.36,80.35,80.36,19777.0,63.1955,63.2034,63.1955,63.2034,19777.0
2016-06-22 14:50:00,80.36,80.37,80.36,80.37,4371.0,63.2034,63.2112,63.2034,63.2112,4371.0
2016-06-22 14:55:00,80.37,80.37,80.36,80.37,1339.0,63.2112,63.2112,63.2034,63.2112,1339.0
2016-06-22 15:00:00,80.37,80.37,80.36,80.37,11710.0,63.2112,63.2112,63.2034,63.2112,11710.0
2016-06-22 15:05:00,80.37,80.37,80.36,80.37,7690.0,63.2112,63.2112,63.2034,63.2112,7690.0
2016-06-22 15:10:00,80.37,80.38,80.36,80.38,6418.0,63.2112,63.2191,63.2034,63.2191,6418.0
2016-06-22 15:15:00,80.38,80.38,80.37,80.37,6485.0,63.2191,63.2191,63.2112,63.2112,6485.0
2016-06-22 15:20:00,80.38,80.38,80.37,80.38,6869.0,63.2191,63.2191,63.2112,63.2191,6869.0
2016-06-22 15:25:00,80.38,80.38,80.37,80.38,4015.0,63.2191,63.2191,63.2112,63.2191,4015.0
2016-06-22 15:30:00,80.37,80.39,80.37,80.39,5348.0,63.2112,63.227,63.2112,63.227,5348.0
2016-06-22 15:35:00,80.39,80.4,80.39,80.4,3632.0,63.227,63.2348,63.227,63.2348,3632.0
2016-06-22 15:40:00,80.39,80.41,80.39,80.41,6910.0,63.227,63.2427,63.227,63.2427,6910.0
2016-06-22 15:45:00,80.41,80.41,80.37,80.38,24152.0,63.2427,63.2427,63.2112,63.2191,24152.0
2016-06-22 15:50:00,80.38,80.42,80.37,80.42,4717.0,63.2191,63.2506,63.2112,63.2506,4717.0
2016-06-22 15:55:00,80.41,80.41,80.39,80.39,32294.0,63.2427,63.2427,63.227,63.227,32294.0
2016-06-23 09:30:00,80.37,80.39,80.35,80.37,21727.0,63.2112,63.227,63.1955,63.2112,21727.0
2016-06-23 09:35:00,80.35,80.39,80.35,80.37,5603.0,63.1955,63.227,63.1955,63.2112,5603.0
2016-06-23 09:40:00,80.37,80.4,80.37,80.4,3211.0,63.2112,63.2348,63.2112,63.2348,3211.0
2016-06-23 09:45:00,80.38,80.39,80.37,80.37,1596.0,63.2191,63.227,63.2112,63.2112,1596.0
2016-06-23 09:50:00,80.36,80.36,80.35,80.35,3587.0,63.2034,63.2034,63.1955,63.1955,3587.0
2016-06-23 09:55:00,80.36,80.4,80.35,80.39,5974.0,63.2034,63.2348,63.1955,63.227,5974.0
2016-06-23 10:00:00,80.38,80.4,80.36,80.37,33420.0,63.2191,63.2348,63.2034,63.2112,33420.0
2016-06-23 10:05:00,80.37,80.37,80.35,80.36,28176.0,63.2112,63.2112,63.1955,63.2034,28176.0
2016-06-23 10:10:00,80.36,80.39,80.36,80.38,5245.0,63.2034,63.227,63.2034,63.2191,5245.0
2016-06-23 10:15:00,80.39,80.39,80.37,80.39,5334.0,63.227,63.227,63.2112,63.227,5334.0
2016-06-23 10:20:00,80.39,80.39,80.38,80.39,8001.0,63.227,63.227,63.2191,63.227,8001.0
2016-06-23 10:25:00,80.38,80.4,80.38,80.39,4764.0,63.2191,63.2348,63.2191,63.227,4764.0
2016-06-23 10:30:00,80.4,80.4,80.39,80.39,4412.0,63.2348,63.2348,63.227,63.227,4412.0
2016-06-23 10:35:00,80.4,80.4,80.37,80.38,18437.0,63.2348,63.2348,63.2112,63.2191,18437.0
2016-06-23 10:40:00,80.4,80.4,80.37,80.38,922.0,63.2348,63.2348,63.2112,63.2191,922.0
2016-06-23 10:45:00,80.38,80.39,80.38,80.38,398.0,63.2191,63.227,63.2191,63.2191,398.0
2016-06-23 10:50:00,80.39,80.4,80.39,80.39,2822.0,63.227,63.2348,63.227,63.227,2822.0
2016-06-23 10:55:00,80.4,80.4,80.37,80.37,18504.0,63.2348,63.2348,63.2112,63.2112,18504.0
2016-06-23 11:00:00,80.35,80.4,80.35,80.39,14693.0,63.1955,63.2348,63.1955,63.227,14693.0
2016-06-23 11:05:00,80.39,80.39,80.38,80.39,3642.0,63.227,63.227,63.2191,63.227,3642.0
2016-06-23 11:10:00,80.39,80.39,80.38,80.39,1650.0,63.227,63.227,63.2191,63.227,1650.0
2016-06-23 11:15:00,80.39,80.39,80.38,80.39,3618.0,63.227,63.227,63.2191,63.227,3618.0
2016-06-23 11:20:00,80.39,80.39,80.37,80.39,4688.0,63.227,63.227,63.2112,63.227,4688.0
2016-06-23 11:25:00,80.37,80.39,80.37,80.39,2473.0,63.2112,63.227,63.2112,63.227,2473.0
2016-06-23 11:30:00,80.37,80.4,80.37,80.38,27431.0,63.2112,63.2348,63.2112,63.2191,27431.0
2016-06-23 11:35:00,80.38,80.39,80.37,80.37,2990.0,63.2191,63.227,63.2112,63.2112,2990.0
2016-06-23 11:40:00,80.38,80.4,80.37,80.4,4123.0,63.2191,63.2348,63.2112,63.2348,4123.0
2016-06-23 11:45:00,80.39,80.4,80.38,80.39,1098.0,63.227,63.2348,63.2191,63.227,1098.0
2016-06-23 11:50:00,80.38,80.4,80.38,80.4,6903.0,63.2191,63.2348,63.2191,63.2348,6903.0
2016-06-23 11:55:00,80.39,80.4,80.38,80.38,3773.0,63.227,63.2348,63.2191,63.2191,3773.0
2016-06-23 12:00:00,80.39,80.39,80.38,80.39,4310.0,63.227,63.227,63.2191,63.227,4310.0
2016-06-23 12:05:00,80.39,80.39,80.37,80.39,2320.0,63.227,63.227,63.2112,63.227,2320.0
2016-06-23 12:10:00,80.39,80.39,80.38,80.38,7198.0,63.227,63.227,63.2191,63.2191,7198.0
2016-06-23 12:15:00,80.4,80.4,80.38,80.4,2121.0,63.2348,63.2348,63.2191,63.2348,2121.0
2016-06-23 12:20:00,80.39,80.4,80.39,80.39,1509.0,63.227,63.2348,63.227,63.227,1509.0
2016-06-23 12:25:00,80.4,80.4,80.38,80.38,4260.0,63.2348,63.2348,63.2191,63.2191,4260.0
2016-06-23 12:30:00,80.39,80.39,80.38,80.39,998.0,63.227,63.227,63.2191,63.227,998.0
2016-06-23 12:35:00,80.39,80.4,80.38,80.38,2092.0,63.227,63.2348,63.2191,63.2191,2092.0
2016-06-23 12:40:00,80.39,80.4,80.38,80.39,729.0,63.227,63.2348,63.2191,63.227,729.0
2016-06-23 12:45:00,80.4,80.42,80.39,80.42,8370.0,63.2348,63.2506,63.227,63.2506,8370.0
2016-06-23 12:50:00,80.4,80.42,80.39,80.39,6402.0,63.2348,63.2506,63.227,63.227,6402.0
2016-06-23 12:55:00,80.39,80.42,80.39,80.4,2637.0,63.227,63.2506,63.227,63.2348,2637.0
2016-06-23 13:00:00,80.39,80.41,80.39,80.41,2544.0,63.227,63.2427,63.227,63.2427,2544.0
2016-06-23 13:05:00,80.42,80.42,80.4,80.41,1465.0,63.2506,63.2506,63.2348,63.2427,1465.0
2016-06-23 13:10:00,80.42,80.42,80.4,80.4,676.0,63.2506,63.2506,63.2348,63.2348,676.0
2016-06-23 13:15:00,80.4,80.41,80.39,80.41,2038.0,63.2348,63.2427,63.227,63.2427,2038.0
2016-06-23 13:20:00,80.4,80.41,80.39,80.41,1735.0,63.2348,63.2427,63.227,63.2427,1735.0
2016-06-23 13:25:00,80.4,80.42,80.4,80.41,852.0,63.2348,63.2506,63.2348,63.2427,852.0
2016-06-23 13:30:00,80.4,80.4,80.39,80.39,3432.0,63.2348,63.2348,63.227,63.227,3432.0
2016-06-23 13:35:00,80.39,80.4,80.37,80.38,23478.0,63.227,63.2348,63.2112,63.2191,23478.0
2016-06-23 13:40:00,80.39,80.4,80.37,80.38,9306.0,63.227,63.2348,63.2112,63.2191,9306.0
2016-06-23 13:45:00,80.37,80.43,80.37,80.4,43544.0,63.2112,63.2584,63.2112,63.2348,43544.0
2016-06-23 13:50:00,80.42,80.42,80.39,80.41,3339.0,63.2506,63.2506,63.227,63.2427,3339.0
2016-06-23 13:55:00,80.41,80.41,80.38,80.39,4527.0,63.2427,63.2427,63.2191,63.227,4527.0
2016-06-23 14:00:00,80.41,80.41,80.39,80.39,6081.0,63.2427,63.2427,63.227,63.227,6081.0
2016-06-23 14:05:00,80.39,80.41,80.39,80.4,8300.0,63.227,63.2427,63.227,63.2348,8300.0
2016-06-23 14:10:00,80.41,80.41,80.39,80.4,2400.0,63.2427,63.2427,63.227,63.2348,2400.0
2016-06-23 14:15:00,80.4,80.41,80.4,80.41,5455.0,63.2348,63.2427,63.2348,63.2427,5455.0
2016-06-23 14:20:00,80.41,80.41,80.4,80.41,7926.0,63.2427,63.2427,63.2348,63.2427,7926.0
2016-06-23 14:25:00,80.41,80.41,80.4,80.41,3691.0,63.2427,63.2427,63.2348,63.2427,3691.0
2016-06-23 14:30:00,80.41,80.41,80.4,80.41,7963.0,63.2427,63.2427,63.2348,63.2427,7963.0
2016-06-23 14:35:00,80.41,80.41,80.4,80.41,3012.0,63.2427,63.2427,63.2348,63.2427,3012.0
2016-06-23 14:40:00,80.41,80.42,80.4,80.42,6536.0,63.2427,63.2506,63.2348,63.2506,6536.0
2016-06-23 14:45:00,80.42,80.42,80.41,80.41,3891.0,63.2506,63.2506,63.2427,63.2427,3891.0
2016-06-23 14:50:00,80.42,80.42,80.41,80.42,12925.0,63.2506,63.2506,63.2427,63.2506,12925.0
2016-06-23 14:55:00,80.41,80.42,80.41,80.42,9225.0,63.2427,63.2506,63.2427,63.2506,9225.0
2016-06-23 15:00:00,80.42,80.42,80.41,80.42,19576.0,63.2506,63.2506,63.2427,63.2506,19576.0
2016-06-23 15:05:00,80.41,80.42,80.41,80.41,5462.0,63.2427,63.2506,63.2427,63.2427,5462.0
2016-06-23 15:10:00,80.42,80.42,80.41,80.42,2344.0,63.2506,63.2506,63.2427,63.2506,2344.0
2016-06-23 15:15:00,80.42,80.42,80.41,80.41,4989.0,63.2506,63.2506,63.2427,63.2427,4989.0
2016-06-23 15:20:00,80.41,80.42,80.41,80.41,4042.0,63.2427,63.2506,63.2427,63.2427,4042.0
2016-06-23 15:25:00,80.42,80.42,80.41,80.42,3398.0,63.2506,63.2506,63.2427,63.2506,3398.0
2016-06-23 15:30:00,80.42,80.42,80.41,80.42,13508.0,63.2506,63.2506,63.2427,63.2506,13508.0
2016-06-23 15:35:00,80.42,80.42,80.41,80.42,1200.0,63.2506,63.2506,63.2427,63.2506,1200.0
2016-06-23 15:40:00,80.41,80.42,80.41,80.41,7352.0,63.2427,63.2506,63.2427,63.2427,7352.0
2016-06-23 15:45:00,80.42,80.42,80.41,80.42,10111.0,63.2506,63.2506,63.2427,63.2506,10111.0
2016-06-23 15:50:00,80.42,80.42,80.41,80.42,4463.0,63.2506,63.2506,63.2427,63.2506,4463.0
2016-06-23 15:55:00,80.42,80.42,80.41,80.41,11739.0,63.2506,63.2506,63.2427,63.2427,11739.0
2016-06-24 09:30:00,80.39,80.53,80.39,80.52,20153.0,63.227,63.3371,63.227,63.3292,20153.0
2016-06-24 09:35:00,80.49,80.54,80.48,80.52,2443.0,63.3056,63.3449,63.2977,63.3292,2443.0
2016-06-24 09:40:00,80.5,80.55,80.5,80.53,11090.0,63.3135,63.3528,63.3135,63.3371,11090.0
2016-06-24 09:45:00,80.54,80.6,80.52,80.55,2737.0,63.3449,63.3921,63.3292,63.3528,2737.0
2016-06-24 09:50:00,80.56,80.63,80.55,80.57,9514.0,63.3607,63.4157,63.3528,63.3685,9514.0
2016-06-24 09:55:00,80.62,80.63,80.58,80.63,3270.0,63.4079,63.4157,63.3764,63.4157,3270.0
2016-06-24 10:00:00,80.61,80.66,80.6,80.65,25083.0,63.4,63.4393,63.3921,63.4314,25083.0
2016-06-24 10:05:00,80.64,80.65,80.63,80.64,9144.0,63.4236,63.4314,63.4157,63.4236,9144.0
2016-06-24 10:10:00,80.63,80.65,80.63,80.64,7489.0,63.4157,63.4314,63.4157,63.4236,7489.0
2016-06-24 10:15:00,80.64,80.66,80.61,80.64,9221.0,63.4236,63.4393,63.4,63.4236,9221.0
2016-06-24 10:20:00,80.6,80.62,80.57,80.57,8298.0,63.3921,63.4079,63.3685,63.3685,8298.0
2016-06-24 10:25:00,80.59,80.61,80.55,80.56,21796.0,63.3843,63.4,63.3528,63.3607,21796.0
2016-06-24 10:30:00,80.61,80.61,80.55,80.58,52654.0,63.4,63.4,63.3528,63.3764,52654.0
2016-06-24 10:35:00,80.56,80.6,80.56,80.58,27538.0,63.3607,63.3921,63.3607,63.3764,27538.0
2016-06-24 10:40:00,80.59,80.6,80.55,80.55,31146.0,63.3843,63.3921,63.3528,63.3528,31146.0
2016-06-24 10:45:00,80.57,80.6,80.55,80.59,33409.0,63.3685,63.3921,63.3528,63.3843,33409.0
2016-06-24 10:50:00,80.57,80.59,80.53,80.58,35149.0,63.3685,63.3843,63.3371,63.3764,35149.0
2016-06-24 10:55:00,80.57,80.57,80.55,80.56,35572.0,63.3685,63.3685,63.3528,63.3607,35572.0
2016-06-24 11:00:00,80.58,80.59,80.53,80.56,49809.0,63.3764,63.3843,63.3371,63.3607,49809.0
2016-06-24 11:05:00,80.55,80.58,80.51,80.55,26555.0,63.3528,63.3764,63.3213,63.3528,26555.0
2016-06-24 11:10:00,80.55,80.57,80.53,80.55,13507.0,63.3528,63.3685,63.3371,63.3528,13507.0
2016-06-24 11:15:00,80.57,80.59,80.56,80.57,14515.0,63.3685,63.3843,63.3607,63.3685,14515.0
2016-06-24 11:20:00,80.58,80.59,80.54,80.56,38366.0,63.3764,63.3843,63.3449,63.3607,38366.0
2016-06-24 11:25:00,80.54,80.55,80.5,80.55,17758.0,63.3449,63.3528,63.3135,63.3528,17758.0
2016-06-24 11:30:00,80.55,80.55,80.52,80.54,17476.0,63.3528,63.3528,63.3292,63.3449,17476.0
2016-06-24 11:35:00,80.54,80.56,80.52,80.56,7201.0,63.3449,63.3607,63.3292,63.3607,7201.0
2016-06-24 11:40:00,80.56,80.59,80.54,80.59,8808.0,63.3607,63.3843,63.3449,63.3843,8808.0
2016-06-24 11:45:00,80.57,80.59,80.56,80.57,28618.0,63.3685,63.3843,63.3607,63.3685,28618.0
2016-06-24 11:50:00,80.57,80.57,80.53,80.55,35172.0,63.3685,63.3685,63.3371,63.3528,35172.0
2016-06-24 11:55:00,80.55,80.58,80.54,80.55,12662.0,63.3528,63.3764,63.3449,63.3528,12662.0
2016-06-24 12:00:00,80.57,80.58,80.49,80.57,68997.0,63.3685,63.3764,63.3056,63.3685,68997.0
2016-06-24 12:05:00,80.57,80.57,80.52,80.52,26184.0,63.3685,63.3685,63.3292,63.3292,26184.0
2016-06-24 12:10:00,80.53,80.55,80.52,80.55,13697.0,63.3371,63.3528,63.3292,63.3528,13697.0
2016-06-24 12:15:00,80.55,80.59,80.55,80.57,20704.0,63.3528,63.3843,63.3528,63.3685,20704.0
2016-06-24 12:20:00,80.57,80.58,80.53,80.55,18903.0,63.3685,63.3764,63.3371,63.3528,18903.0
2016-06-24 12:25:00,80.54,80.56,80.53,80.54,25515.0,63.3449,63.3607,63.3371,63.3449,25515.0
2016-06-24 12:30:00,80.54,80.57,80.53,80.56,19333.0,63.3449,63.3685,63.3371,63.3607,19333.0
2016-06-24 12:35:00,80.56,80.56,80.53,80.53,5631.0,63.3607,63.3607,63.3371,63.3371,5631.0
2016-06-24 12:40:00,80.54,80.57,80.52,80.57,10630.0,63.3449,63.3685,63.3292,63.3685,10630.0
2016-06-24 12:45:00,80.57,80.59,80.56,80.58,38839.0,63.3685,63.3843,63.3607,63.3764,38839.0
2016-06-24 12:50:00,80.56,80.57,80.55,80.57,25658.0,63.3607,63.3685,63.3528,63.3685,25658.0
2016-06-24 12:55:00,80.57,80.59,80.56,80.57,15313.0,63.3685,63.3843,63.3607,63.3685,15313.0
2016-06-24 13:00:00,80.56,80.57,80.56,80.57,4150.0,63.3607,63.3685,63.3607,63.3685,4150.0
2016-06-24 13:05:00,80.57,80.57,80.56,80.57,1761.0,63.3685,63.3685,63.3607,63.3685,1761.0
2016-06-24 13:10:00,80.57,80.57,80.56,80.57,5371.0,63.3685,63.3685,63.3607,63.3685,5371.0
2016-06-24 13:15:00,80.57,80.57,80.52,80.53,10623.0,63.3685,63.3685,63.3292,63.3371,10623.0
2016-06-24 13:20:00,80.54,80.55,80.53,80.54,1528.0,63.3449,63.3528,63.3371,63.3449,1528.0
2016-06-24 13:25:00,80.55,80.57,80.54,80.56,4947.0,63.3528,63.3685,63.3449,63.3607,4947.0
2016-06-24 13:30:00,80.55,80.57,80.55,80.56,5208.0,63.3528,63.3685,63.3528,63.3607,5208.0
2016-06-24 13:35:00,80.57,80.59,80.55,80.56,19072.0,63.3685,63.3843,63.3528,63.3607,19072.0
2016-06-24 13:40:00,80.56,80.56,80.54,80.56,12756.0,63.3607,63.3607,63.3449,63.3607,12756.0
2016-06-24 13:45:00,80.56,80.57,80.55,80.56,1573.0,63.3607,63.3685,63.3528,63.3607,1573.0
2016-06-24 13:50:00,80.56,80.57,80.55,80.57,6016.0,63.3607,63.3685,63.3528,63.3685,6016.0
2016-06-24 13:55:00,80.57,80.58,80.56,80.56,22101.0,63.3685,63.3764,63.3607,63.3607,22101.0
2016-06-24 14:00:00,80.56,80.57,80.53,80.56,41468.0,63.3607,63.3685,63.3371,63.3607,41468.0
2016-06-24 14:05:00,80.57,80.59,80.56,80.58,45220.0,63.3685,63.3843,63.3607,63.3764,45220.0
2016-06-24 14:10:00,80.57,80.58,80.56,80.57,16228.0,63.3685,63.3764,63.3607,63.3685,16228.0
2016-06-24 14:15:00,80.57,80.58,80.56,80.58,17127.0,63.3685,63.3764,63.3607,63.3764,17127.0
2016-06-24 14:20:00,80.57,80.59,80.56,80.58,25177.0,63.3685,63.3843,63.3607,63.3764,25177.0
2016-06-24 14:25:00,80.58,80.59,80.57,80.58,6553.0,63.3764,63.3843,63.3685,63.3764,6553.0
2016-06-24 14:30:00,80.59,80.59,80.57,80.58,4006.0,63.3843,63.3843,63.3685,63.3764,4006.0
2016-06-24 14:35:00,80.58,80.59,80.57,80.58,3792.0,63.3764,63.3843,63.3685,63.3764,3792.0
2016-06-24 14:40:00,80.58,80.6,80.57,80.59,15424.0,63.3764,63.3921,63.3685,63.3843,15424.0
2016-06-24 14:45:00,80.59,80.6,80.58,80.59,2157.0,63.3843,63.3921,63.3764,63.3843,2157.0
2016-06-24 14:50:00,80.59,80.6,80.58,80.59,4883.0,63.3843,63.3921,63.3764,63.3843,4883.0
2016-06-24 14:55:00,80.59,80.6,80.58,80.58,12965.0,63.3843,63.3921,63.3764,63.3764,12965.0
2016-06-24 15:00:00,80.58,80.6,80.57,80.58,16881.0,63.3764,63.3921,63.3685,63.3764,16881.0
2016-06-24 15:05:00,80.58,80.59,80.56,80.57,9855.0,63.3764,63.3843,63.3607,63.3685,9855.0
2016-06-24 15:10:00,80.56,80.59,80.55,80.59,20491.0,63.3607,63.3843,63.3528,63.3843,20491.0
2016-06-24 15:15:00,80.57,80.6,80.57,80.6,28159.0,63.3685,63.3921,63.3685,63.3921,28159.0
2016-06-24 15:20:00,80.62,80.62,80.59,80.6,21225.0,63.4079,63.4079,63.3843,63.3921,21225.0
2016-06-24 15:25:00,80.59,80.61,80.58,80.6,17143.0,63.3843,63.4,63.3764,63.3921,17143.0
2016-06-24 15:30:00,80.61,80.61,80.58,80.61,30120.0,63.4,63.4,63.3764,63.4,30120.0
2016-06-24 15:35:00,80.59,80.61,80.59,80.6,2080.0,63.3843,63.4,63.3843,63.3921,2080.0
2016-06-24 15:40:00,80.61,80.63,80.6,80.62,19643.0,63.4,63.4157,63.3921,63.4079,19643.0
2016-06-24 15:45:00,80.62,80.62,80.6,80.61,8847.0,63.4079,63.4079,63.3921,63.4,8847.0
2016-06-24 15:50:00,80.61,80.63,80.59,80.59,8189.0,63.4,63.4157,63.3843,63.3843,8189.0
2016-06-24 15:55:00,80.61,80.63,80.6,80.62,11894.0,63.4,63.4157,63.3921,63.4079,11894.0
2016-06-27 09:30:00,80.75,80.75,80.64,80.72,27860.0,63.5101,63.5101,63.4236,63.4865,27860.0
2016-06-27 09:35:00,80.69,80.7,80.63,80.64,20436.0,63.4629,63.4708,63.4157,63.4236,20436.0
2016-06-27 09:40:00,80.66,80.68,80.63,80.68,16147.0,63.4393,63.455,63.4157,63.455,16147.0
2016-06-27 09:45:00,80.68,80.75,80.65,80.74,10984.0,63.455,63.5101,63.4314,63.5022,10984.0
2016-06-27 09:50:00,80.71,80.75,80.6,80.61,3450.0,63.4786,63.5101,63.3921,63.4,3450.0
2016-06-27 09:55:00,80.64,80.65,80.64,80.64,2266.0,63.4236,63.4314,63.4236,63.4236,2266.0
2016-06-27 10:00:00,80.66,80.67,80.59,80.67,4713.0,63.4393,63.4472,63.3843,63.4472,4713.0
2016-06-27 10:05:00,80.61,80.67,80.61,80.64,2059.0,63.4,63.4472,63.4,63.4236,2059.0
2016-06-27 10:10:00,80.64,80.65,80.61,80.62,1266.0,63.4236,63.4314,63.4,63.4079,1266.0
2016-06-27 10:15:00,80.63,80.63,80.6,80.6,66153.0,63.4157,63.4157,63.3921,63.3921,66153.0
2016-06-27 10:20:00,80.63,80.64,80.62,80.64,7043.0,63.4157,63.4236,63.4079,63.4236,7043.0
2016-06-27 10:25:00,80.66,80.68,80.6,80.61,19300.0,63.4393,63.455,63.3921,63.4,19300.0
2016-06-27 10:30:00,80.61,80.62,80.6,80.61,1280.0,63.4,63.4079,63.3921,63.4,1280.0
2016-06-27 10:35:00,80.62,80.63,80.61,80.62,13005.0,63.4079,63.4157,63.4,63.4079,13005.0
2016-06-27 10:40:00,80.61,80.62,80.61,80.62,3253.0,63.4,63.4079,63.4,63.4079,3253.0
2016-06-27 10:45:00,80.62,80.63,80.61,80.63,12307.0,63.4079,63.4157,63.4,63.4157,12307.0
2016-06-27 10:50:00,80.63,80.67,80.62,80.67,4324.0,63.4157,63.4472,63.4079,63.4472,4324.0
2016-06-27 10:55:00,80.67,80.75,80.62,80.65,24366.0,63.4472,63.5101,63.4079,63.4314,24366.0
2016-06-27 11:00:00,80.63,80.67,80.63,80.66,18916.0,63.4157,63.4472,63.4157,63.4393,18916.0
2016-06-27 11:05:00,80.7,80.71,80.66,80.66,20926.0,63.4708,63.4786,63.4393,63.4393,20926.0
2016-06-27 11:10:00,80.69,80.7,80.66,80.66,5507.0,63.4629,63.4708,63.4393,63.4393,5507.0
2016-06-27 11:15:00,80.66,80.67,80.64,80.65,5980.0,63.4393,63.4472,63.4236,63.4314,5980.0
2016-06-27 11:20:00,80.65,80.71,80.63,80.64,44358.0,63.4314,63.4786,63.4157,63.4236,44358.0
2016-06-27 11:25:00,80.64,80.71,80.64,80.68,18329.0,63.4236,63.4786,63.4236,63.455,18329.0
2016-06-27 11:30:00,80.68,80.69,80.63,80.65,4336.0,63.455,63.4629,63.4157,63.4314,4336.0
2016-06-27 11:35:00,80.63,80.63,80.6,80.63,22923.0,63.4157,63.4157,63.3921,63.4157,22923.0
2016-06-27 11:40:00,80.64,80.68,80.64,80.65,29355.0,63.4236,63.455,63.4236,63.4314,29355.0
2016-06-27 11:45:00,80.65,80.67,80.63,80.63,11912.0,63.4314,63.4472,63.4157,63.4157,11912.0
2016-06-27 11:50:00,80.64,80.64,80.61,80.64,15650.0,63.4236,63.4236,63.4,63.4236,15650.0
2016-06-27 11:55:00,80.66,80.67,80.62,80.63,14862.0,63.4393,63.4472,63.4079,63.4157,14862.0
2016-06-27 12:00:00,80.61,80.66,80.61,80.65,16464.0,63.4,63.4393,63.4,63.4314,16464.0
2016-06-27 12:05:00,80.63,80.63,80.61,80.62,2698.0,63.4157,63.4157,63.4,63.4079,2698.0
2016-06-27 12:10:00,80.63,80.64,80.62,80.63,5147.0,63.4157,63.4236,63.4079,63.4157,5147.0
2016-06-27 12:15:00,80.63,80.66,80.62,80.65,7909.0,63.4157,63.4393,63.4079,63.4314,7909.0
2016-06-27 12:20:00,80.65,80.66,80.63,80.64,21578.0,63.4314,63.4393,63.4157,63.4236,21578.0
2016-06-27 12:25:00,80.64,80.64,80.62,80.63,5002.0,63.4236,63.4236,63.4079,63.4157,5002.0
2016-06-27 12:30:00,80.64,80.68,80.61,80.64,42922.0,63.4236,63.455,63.4,63.4236,42922.0
2016-06-27 12:35:00,80.69,80.69,80.62,80.63,9409.0,63.4629,63.4629,63.4079,63.4157,9409.0
2016-06-27 12:40:00,80.62,80.63,80.61,80.62,6583.0,63.4079,63.4157,63.4,63.4079,6583.0
2016-06-27 12:45:00,80.62,80.63,80.61,80.61,1335.0,63.4079,63.4157,63.4,63.4,1335.0
2016-06-27 12:50:00,80.62,80.63,80.61,80.61,5577.0,63.4079,63.4157,63.4,63.4,5577.0
2016-06-27 12:55:00,80.61,80.63,80.6,80.62,14074.0,63.4,63.4157,63.3921,63.4079,14074.0
2016-06-27 13:00:00,80.62,80.65,80.61,80.64,46821.0,63.4079,63.4314,63.4,63.4236,46821.0
2016-06-27 13:05:00,80.65,80.65,80.64,80.65,12328.0,63.4314,63.4314,63.4236,63.4314,12328.0
2016-06-27 13:10:00,80.63,80.65,80.61,80.63,36936.0,63.4157,63.4314,63.4,63.4157,36936.0
2016-06-27 13:15:00,80.63,80.63,80.62,80.62,2056.0,63.4157,63.4157,63.4079,63.4079,2056.0
2016-06-27 13:20:00,80.62,80.63,80.61,80.62,10685.0,63.4079,63.4157,63.4,63.4079,10685.0
2016-06-27 13:25:00,80.62,80.66,80.62,80.63,23065.0,63.4079,63.4393,63.4079,63.4157,23065.0
2016-06-27 13:30:00,80.62,80.63,80.62,80.62,7286.0,63.4079,63.4157,63.4079,63.4079,7286.0
2016-06-27 13:35:00,80.63,80.63,80.61,80.61,5728.0,63.4157,63.4157,63.4,63.4,5728.0
2016-06-27 13:40:00,80.61,80.64,80.61,80.63,14478.0,63.4,63.4236,63.4,63.4157,14478.0
2016-06-27 13:45:00,80.62,80.64,80.58,80.64,41155.0,63.4079,63.4236,63.3764,63.4236,41155.0
2016-06-27 13:50:00,80.63,80.64,80.62,80.63,12850.0,63.4157,63.4236,63.4079,63.4157,12850.0
2016-06-27 13:55:00,80.63,80.64,80.62,80.63,12152.0,63.4157,63.4236,63.4079,63.4157,12152.0
2016-06-27 14:00:00,80.62,80.63,80.6,80.62,19497.0,63.4079,63.4157,63.3921,63.4079,19497.0
2016-06-27 14:05:00,80.62,80.62,80.61,80.62,1911.0,63.4079,63.4079,63.4,63.4079,1911.0
2016-06-27 14:10:00,80.61,80.62,80.61,80.62,14570.0,63.4,63.4079,63.4,63.4079,14570.0
2016-06-27 14:15:00,80.61,80.64,80.6,80.62,21587.0,63.4,63.4236,63.3921,63.4079,21587.0
2016-06-27 14:20:00,80.62,80.62,80.6,80.62,15540.0,63.4079,63.4079,63.3921,63.4079,15540.0
2016-06-27 14:25:00,80.62,80.62,80.61,80.61,3173.0,63.4079,63.4079,63.4,63.4,3173.0
2016-06-27 14:30:00,80.6,80.61,80.57,80.6,14298.0,63.3921,63.4,63.3685,63.3921,14298.0
2016-06-27 14:35:00,80.6,80.61,80.59,80.59,3817.0,63.3921,63.4,63.3843,63.3843,3817.0
2016-06-27 14:40:00,80.59,80.6,80.58,80.59,5606.0,63.3843,63.3921,63.3764,63.3843,5606.0
2016-06-27 14:45:00,80.58,80.63,80.58,80.63,13857.0,63.3764,63.4157,63.3764,63.4157,13857.0
2016-06-27 14:50:00,80.63,80.63,80.6,80.61,6276.0,63.4157,63.4157,63.3921,63.4,6276.0
2016-06-27 14:55:00,80.61,80.61,80.59,80.6,6981.0,63.4,63.4,63.3843,63.3921,6981.0
2016-06-27 15:00:00,80.59,80.61,80.59,80.59,7552.0,63.3843,63.4,63.3843,63.3843,7552.0
2016-06-27 15:05:00,80.59,80.6,80.59,80.6,10149.0,63.3843,63.3921,63.3843,63.3921,10149.0
2016-06-27 15:10:00,80.59,80.62,80.59,80.6,12436.0,63.3843,63.4079,63.3843,63.3921,12436.0
2016-06-27 15:15:00,80.62,80.62,80.57,80.58,6419.0,63.4079,63.4079,63.3685,63.3764,6419.0
2016-06-27 15:20:00,80.58,80.6,80.58,80.59,33725.0,63.3764,63.3921,63.3764,63.3843,33725.0
2016-06-27 15:25:00,80.57,80.61,80.57,80.59,32580.0,63.3685,63.4,63.3685,63.3843,32580.0
2016-06-27 15:30:00,80.6,80.6,80.58,80.6,6692.0,63.3921,63.3921,63.3764,63.3921,6692.0
2016-06-27 15:35:00,80.6,80.6,80.59,80.59,13392.0,63.3921,63.3921,63.3843,63.3843,13392.0
2016-06-27 15:40:00,80.6,80.6,80.57,80.59,8996.0,63.3921,63.3921,63.3685,63.3843,8996.0
2016-06-27 15:45:00,80.58,80.58,80.55,80.56,39024.0,63.3764,63.3764,63.3528,63.3607,39024.0
2016-06-27 15:50:00,80.56,80.59,80.53,80.57,11548.0,63.3607,63.3843,63.3371,63.3685,11548.0
2016-06-27 15:55:00,80.58,80.58,80.52,80.53,44722.0,63.3764,63.3764,63.3292,63.3371,44722.0
2016-06-28 09:30:00,80.52,80.58,80.52,80.54,27231.0,63.3292,63.3764,63.3292,63.3449,27231.0
2016-06-28 09:35:00,80.55,80.57,80.53,80.54,16583.0,63.3528,63.3685,63.3371,63.3449,16583.0
2016-06-28 09:40:00,80.54,80.58,80.54,80.57,14912.0,63.3449,63.3764,63.3449,63.3685,14912.0
2016-06-28 09:45:00,80.56,80.58,80.55,80.56,1017.0,63.3607,63.3764,63.3528,63.3607,1017.0
2016-06-28 09:50:00,80.56,80.6,80.54,80.59,2785.0,63.3607,63.3921,63.3449,63.3843,2785.0
2016-06-28 09:55:00,80.55,80.6,80.55,80.59,3575.0,63.3528,63.3921,63.3528,63.3843,3575.0
2016-06-28 10:00:00,80.59,80.64,80.58,80.63,1676.0,63.3843,63.4236,63.3764,63.4157,1676.0
2016-06-28 10:05:00,80.64,80.64,80.6,80.61,16940.0,63.4236,63.4236,63.3921,63.4,16940.0
2016-06-28 10:10:00,80.61,80.61,80.57,80.58,18254.0,63.4,63.4,63.3685,63.3764,18254.0
2016-06-28 10:15:00,80.58,80.63,80.58,80.63,14632.0,63.3764,63.4157,63.3764,63.4157,14632.0
2016-06-28 10:20:00,80.61,80.64,80.61,80.63,2260.0,63.4,63.4236,63.4,63.4157,2260.0
2016-06-28 10:25:00,80.63,80.65,80.63,80.63,8816.0,63.4157,63.4314,63.4157,63.4157,8816.0
2016-06-28 10:30:00,80.61,80.63,80.61,80.62,4680.0,63.4,63.4157,63.4,63.4079,4680.0
2016-06-28 10:35:00,80.62,80.66,80.61,80.66,7208.0,63.4079,63.4393,63.4,63.4393,7208.0
2016-06-28 10:40:00,80.64,80.66,80.63,80.66,1760.0,63.4236,63.4393,63.4157,63.4393,1760.0
2016-06-28 10:45:00,80.65,80.66,80.64,80.65,4158.0,63.4314,63.4393,63.4236,63.4314,4158.0
2016-06-28 10:50:00,80.65,80.66,80.61,80.63,14679.0,63.4314,63.4393,63.4,63.4157,14679.0
2016-06-28 10:55:00,80.64,80.67,80.63,80.66,31181.0,63.4236,63.4472,63.4157,63.4393,31181.0
2016-06-28 11:00:00,80.66,80.66,80.65,80.66,3065.0,63.4393,63.4393,63.4314,63.4393,3065.0
2016-06-28 11:05:00,80.65,80.66,80.62,80.65,11583.0,63.4314,63.4393,63.4079,63.4314,11583.0
2016-06-28 11:10:00,80.66,80.66,80.65,80.65,8060.0,63.4393,63.4393,63.4314,63.4314,8060.0
2016-06-28 11:15:00,80.65,80.66,80.63,80.66,7272.0,63.4314,63.4393,63.4157,63.4393,7272.0
2016-06-28 11:20:00,80.65,80.66,80.65,80.65,2959.0,63.4314,63.4393,63.4314,63.4314,2959.0
2016-06-28 11:25:00,80.65,80.66,80.65,80.65,1150.0,63.4314,63.4393,63.4314,63.4314,1150.0
2016-06-28 11:30:00,80.66,80.66,80.65,80.66,8210.0,63.4393,63.4393,63.4314,63.4393,8210.0
2016-06-28 11:35:00,80.66,80.66,80.65,80.65,5434.0,63.4393,63.4393,63.4314,63.4314,5434.0
2016-06-28 11:40:00,80.65,80.66,80.64,80.66,3552.0,63.4314,63.4393,63.4236,63.4393,3552.0
2016-06-28 11:45:00,80.65,80.66,80.65,80.66,1982.0,63.4314,63.4393,63.4314,63.4393,1982.0
2016-06-28 11:50:00,80.65,80.66,80.65,80.66,2954.0,63.4314,63.4393,63.4314,63.4393,2954.0
2016-06-28 11:55:00,80.65,80.66,80.65,80.65,17093.0,63.4314,63.4393,63.4314,63.4314,17093.0
2016-06-28 12:00:00,80.65,80.66,80.65,80.65,2704.0,63.4314,63.4393,63.4314,63.4314,2704.0
2016-06-28 12:05:00,80.65,80.66,80.65,80.66,2465.0,63.4314,63.4393,63.4314,63.4393,2465.0
2016-06-28 12:10:00,80.66,80.66,80.64,80.64,13022.0,63.4393,63.4393,63.4236,63.4236,13022.0
2016-06-28 12:15:00,80.65,80.65,80.63,80.64,10473.0,63.4314,63.4314,63.4157,63.4236,10473.0
2016-06-28 12:20:00,80.64,80.65,80.64,80.65,16146.0,63.4236,63.4314,63.4236,63.4314,16146.0
2016-06-28 12:25:00,80.64,80.65,80.64,80.65,2029.0,63.4236,63.4314,63.4236,63.4314,2029.0
2016-06-28 12:30:00,80.65,80.65,80.64,80.65,725.0,63.4314,63.4314,63.4236,63.4314,725.0
2016-06-28 12:35:00,80.65,80.65,80.64,80.64,1641.0,63.4314,63.4314,63.4236,63.4236,1641.0
2016-06-28 12:40:00,80.65,80.65,80.64,80.64,1683.0,63.4314,63.4314,63.4236,63.4236,1683.0
2016-06-28 12:45:00,80.64,80.64,80.63,80.63,1225.0,63.4236,63.4236,63.4157,63.4157,1225.0
2016-06-28 12:50:00,80.63,80.65,80.62,80.63,39355.0,63.4157,63.4314,63.4079,63.4157,39355.0
2016-06-28 12:55:00,80.63,80.64,80.62,80.64,11255.0,63.4157,63.4236,63.4079,63.4236,11255.0
2016-06-28 13:00:00,80.64,80.65,80.63,80.63,4405.0,63.4236,63.4314,63.4157,63.4157,4405.0
2016-06-28 13:05:00,80.64,80.64,80.63,80.64,1472.0,63.4236,63.4236,63.4157,63.4236,1472.0
2016-06-28 13:10:00,80.64,80.65,80.62,80.63,13753.0,63.4236,63.4314,63.4079,63.4157,13753.0
2016-06-28 13:15:00,80.63,80.64,80.62,80.63,2144.0,63.4157,63.4236,63.4079,63.4157,2144.0
2016-06-28 13:20:00,80.62,80.64,80.62,80.63,2736.0,63.4079,63.4236,63.4079,63.4157,2736.0
2016-06-28 13:25:00,80.63,80.66,80.63,80.64,373434.0,63.4157,63.4393,63.4157,63.4236,373434.0
2016-06-28 13:30:00,80.64,80.65,80.63,80.64,9038.0,63.4236,63.4314,63.4157,63.4236,9038.0
2016-06-28 13:35:00,80.64,80.65,80.63,80.65,8233.0,63.4236,63.4314,63.4157,63.4314,8233.0
2016-06-28 13:40:00,80.64,80.64,80.63,80.63,2569.0,63.4236,63.4236,63.4157,63.4157,2569.0
2016-06-28 13:45:00,80.64,80.64,80.63,80.63,7369.0,63.4236,63.4236,63.4157,63.4157,7369.0
2016-06-28 13:50:00,80.64,80.64,80.63,80.64,15896.0,63.4236,63.4236,63.4157,63.4236,15896.0
2016-06-28 13:55:00,80.64,80.64,80.63,80.64,1782.0,63.4236,63.4236,63.4157,63.4236,1782.0
2016-06-28 14:00:00,80.63,80.64,80.63,80.63,1493.0,63.4157,63.4236,63.4157,63.4157,1493.0
2016-06-28 14:05:00,80.64,80.65,80.63,80.65,10528.0,63.4236,63.4314,63.4157,63.4314,10528.0
2016-06-28 14:10:00,80.65,80.65,80.64,80.65,2270.0,63.4314,63.4314,63.4236,63.4314,2270.0
2016-06-28 14:15:00,80.65,80.65,80.64,80.65,7000.0,63.4314,63.4314,63.4236,63.4314,7000.0
2016-06-28 14:20:00,80.64,80.65,80.64,80.65,11807.0,63.4236,63.4314,63.4236,63.4314,11807.0
2016-06-28 14:25:00,80.64,80.69,80.64,80.68,53283.0,63.4236,63.4629,63.4236,63.455,53283.0
2016-06-28 14:30:00,80.68,80.68,80.67,80.67,7630.0,63.455,63.455,63.4472,63.4472,7630.0
2016-06-28 14:35:00,80.67,80.68,80.67,80.67,7150.0,63.4472,63.455,63.4472,63.4472,7150.0
2016-06-28 14:40:00,80.67,80.71,80.67,80.68,70487.0,63.4472,63.4786,63.4472,63.455,70487.0
2016-06-28 14:45:00,80.69,80.69,80.68,80.69,14400.0,63.4629,63.4629,63.455,63.4629,14400.0
2016-06-28 14:50:00,80.68,80.69,80.68,80.69,2024.0,63.455,63.4629,63.455,63.4629,2024.0
2016-06-28 14:55:00,80.69,80.71,80.68,80.68,36352.0,63.4629,63.4786,63.455,63.455,36352.0
2016-06-28 15:00:00,80.7,80.7,80.67,80.69,3536.0,63.4708,63.4708,63.4472,63.4629,3536.0
2016-06-28 15:05:00,80.69,80.7,80.67,80.69,8835.0,63.4629,63.4708,63.4472,63.4629,8835.0
2016-06-28 15:10:00,80.7,80.72,80.7,80.72,11245.0,63.4708,63.4865,63.4708,63.4865,11245.0
2016-06-28 15:15:00,80.71,80.75,80.71,80.74,5180.0,63.4786,63.5101,63.4786,63.5022,5180.0
2016-06-28 15:20:00,80.73,80.75,80.72,80.74,19939.0,63.4944,63.5101,63.4865,63.5022,19939.0
2016-06-28 15:25:00,80.73,80.74,80.72,80.73,18750.0,63.4944,63.5022,63.4865,63.4944,18750.0
2016-06-28 15:30:00,80.73,80.74,80.72,80.73,8571.0,63.4944,63.5022,63.4865,63.4944,8571.0
2016-06-28 15:35:00,80.73,80.75,80.72,80.75,3226.0,63.4944,63.5101,63.4865,63.5101,3226.0
2016-06-28 15:40:00,80.75,80.75,80.73,80.74,4415.0,63.5101,63.5101,63.4944,63.5022,4415.0
2016-06-28 15:45:00,80.73,80.75,80.73,80.74,9146.0,63.4944,63.5101,63.4944,63.5022,9146.0
2016-06-28 15:50:00,80.75,80.76,80.72,80.75,42008.0,63.5101,63.518,63.4865,63.5101,42008.0
2016-06-28 15:55:00,80.74,80.77,80.73,80.77,34033.0,63.5022,63.5258,63.4944,63.5258,34033.0
2016-06-29 09:30:00,80.74,80.75,80.67,80.72,65221.0,63.5022,63.5101,63.4472,63.4865,65221.0
2016-06-29 09:35:00,80.73,80.79,80.71,80.72,57109.0,63.4944,63.5416,63.4786,63.4865,57109.0
2016-06-29 09:40:00,80.72,80.77,80.71,80.74,7054.0,63.4865,63.5258,63.4786,63.5022,7054.0
2016-06-29 09:45:00,80.75,80.77,80.73,80.74,21358.0,63.5101,63.5258,63.4944,63.5022,21358.0
2016-06-29 09:50:00,80.74,80.75,80.71,80.74,8541.0,63.5022,63.5101,63.4786,63.5022,8541.0
2016-06-29 09:55:00,80.73,80.74,80.71,80.74,5138.0,63.4944,63.5022,63.4786,63.5022,5138.0
2016-06-29 10:00:00,80.73,80.75,80.71,80.73,27031.0,63.4944,63.5101,63.4786,63.4944,27031.0
2016-06-29 10:05:00,80.73,80.77,80.72,80.75,23549.0,63.4944,63.5258,63.4865,63.5101,23549.0
2016-06-29 10:10:00,80.76,80.77,80.75,80.75,2777.0,63.518,63.5258,63.5101,63.5101,2777.0
2016-06-29 10:15:00,80.76,80.77,80.75,80.75,42766.0,63.518,63.5258,63.5101,63.5101,42766.0
2016-06-29 10:20:00,80.75,80.75,80.71,80.72,22140.0,63.5101,63.5101,63.4786,63.4865,22140.0
2016-06-29 10:25:00,80.74,80.75,80.73,80.74,7635.0,63.5022,63.5101,63.4944,63.5022,7635.0
2016-06-29 10:30:00,80.72,80.74,80.72,80.74,6762.0,63.4865,63.5022,63.4865,63.5022,6762.0
2016-06-29 10:35:00,80.74,80.77,80.73,80.77,59695.0,63.5022,63.5258,63.4944,63.5258,59695.0
2016-06-29 10:40:00,80.77,80.78,80.74,80.76,33345.0,63.5258,63.5337,63.5022,63.518,33345.0
2016-06-29 10:45:00,80.75,80.78,80.74,80.77,16252.0,63.5101,63.5337,63.5022,63.5258,16252.0
2016-06-29 10:50:00,80.77,80.79,80.76,80.78,65189.0,63.5258,63.5416,63.518,63.5337,65189.0
2016-06-29 10:55:00,80.78,80.79,80.78,80.79,20232.0,63.5337,63.5416,63.5337,63.5416,20232.0
2016-06-29 11:00:00,80.79,80.79,80.78,80.79,7295.0,63.5416,63.5416,63.5337,63.5416,7295.0
2016-06-29 11:05:00,80.79,80.79,80.78,80.78,24715.0,63.5416,63.5416,63.5337,63.5337,24715.0
2016-06-29 11:10:00,80.79,80.79,80.77,80.78,18989.0,63.5416,63.5416,63.5258,63.5337,18989.0
2016-06-29 11:15:00,80.78,80.78,80.77,80.78,15116.0,63.5337,63.5337,63.5258,63.5337,15116.0
2016-06-29 11:20:00,80.77,80.8,80.77,80.79,12939.0,63.5258,63.5494,63.5258,63.5416,12939.0
2016-06-29 11:25:00,80.79,80.8,80.78,80.79,7269.0,63.5416,63.5494,63.5337,63.5416,7269.0
2016-06-29 11:30:00,80.79,80.79,80.78,80.79,6544.0,63.5416,63.5416,63.5337,63.5416,6544.0
2016-06-29 11:35:00,80.78,80.79,80.78,80.78,3506.0,63.5337,63.5416,63.5337,63.5337,3506.0
2016-06-29 11:40:00,80.78,80.79,80.78,80.78,3557.0,63.5337,63.5416,63.5337,63.5337,3557.0
2016-06-29 11:45:00,80.78,80.79,80.78,80.79,4236.0,63.5337,63.5416,63.5337,63.5416,4236.0
2016-06-29 11:50:00,80.78,80.79,80.78,80.78,2508.0,63.5337,63.5416,63.5337,63.5337,2508.0
2016-06-29 11:55:00,80.78,80.79,80.78,80.78,4696.0,63.5337,63.5416,63.5337,63.5337,4696.0
2016-06-29 12:00:00,80.78,80.79,80.78,80.78,2703.0,63.5337,63.5416,63.5337,63.5337,2703.0
2016-06-29 12:05:00,80.79,80.79,80.78,80.79,38119.0,63.5416,63.5416,63.5337,63.5416,38119.0
2016-06-29 12:10:00,80.78,80.79,80.78,80.78,18490.0,63.5337,63.5416,63.5337,63.5337,18490.0
2016-06-29 12:15:00,80.79,80.79,80.78,80.79,21602.0,63.5416,63.5416,63.5337,63.5416,21602.0
2016-06-29 12:20:00,80.79,80.79,80.78,80.79,20626.0,63.5416,63.5416,63.5337,63.5416,20626.0
2016-06-29 12:25:00,80.79,80.79,80.78,80.78,31514.0,63.5416,63.5416,63.5337,63.5337,31514.0
2016-06-29 12:30:00,80.78,80.79,80.78,80.78,3411.0,63.5337,63.5416,63.5337,63.5337,3411.0
2016-06-29 12:35:00,80.78,80.79,80.78,80.79,5502.0,63.5337,63.5416,63.5337,63.5416,5502.0
2016-06-29 12:40:00,80.79,80.79,80.78,80.78,5727.0,63.5416,63.5416,63.5337,63.5337,5727.0
2016-06-29 12:45:00,80.78,80.79,80.78,80.78,4197.0,63.5337,63.5416,63.5337,63.5337,4197.0
2016-06-29 12:50:00,80.78,80.79,80.78,80.78,12177.0,63.5337,63.5416,63.5337,63.5337,12177.0
2016-06-29 12:55:00,80.78,80.79,80.78,80.79,5980.0,63.5337,63.5416,63.5337,63.5416,5980.0
2016-06-29 13:00:00,80.78,80.79,80.78,80.78,7901.0,63.5337,63.5416,63.5337,63.5337,7901.0
2016-06-29 13:05:00,80.78,80.79,80.78,80.78,12046.0,63.5337,63.5416,63.5337,63.5337,12046.0
2016-06-29 13:10:00,80.78,80.79,80.78,80.78,9070.0,63.5337,63.5416,63.5337,63.5337,9070.0
2016-06-29 13:15:00,80.78,80.79,80.78,80.78,4831.0,63.5337,63.5416,63.5337,63.5337,4831.0
2016-06-29 13:20:00,80.78,80.79,80.78,80.78,8500.0,63.5337,63.5416,63.5337,63.5337,8500.0
2016-06-29 13:25:00,80.79,80.79,80.77,80.77,9279.0,63.5416,63.5416,63.5258,63.5258,9279.0
2016-06-29 13:30:00,80.78,80.78,80.77,80.77,1494.0,63.5337,63.5337,63.5258,63.5258,1494.0
2016-06-29 13:35:00,80.78,80.78,80.76,80.77,3870.0,63.5337,63.5337,63.518,63.5258,3870.0
2016-06-29 13:40:00,80.76,80.77,80.72,80.76,165206.0,63.518,63.5258,63.4865,63.518,165206.0
2016-06-29 13:45:00,80.76,80.76,80.75,80.76,10588.0,63.518,63.518,63.5101,63.518,10588.0
2016-06-29 13:50:00,80.76,80.77,80.75,80.77,22634.0,63.518,63.5258,63.5101,63.5258,22634.0
2016-06-29 13:55:00,80.77,80.77,80.76,80.77,14309.0,63.5258,63.5258,63.518,63.5258,14309.0
2016-06-29 14:00:00,80.77,80.77,80.76,80.77,16129.0,63.5258,63.5258,63.518,63.5258,16129.0
2016-06-29 14:05:00,80.77,80.77,80.76,80.76,21421.0,63.5258,63.5258,63.518,63.518,21421.0
2016-06-29 14:10:00,80.77,80.77,80.76,80.77,16184.0,63.5258,63.5258,63.518,63.5258,16184.0
2016-06-29 14:15:00,80.77,80.77,80.76,80.77,11448.0,63.5258,63.5258,63.518,63.5258,11448.0
2016-06-29 14:20:00,80.77,80.77,80.76,80.77,11444.0,63.5258,63.5258,63.518,63.5258,11444.0
2016-06-29 14:25:00,80.77,80.77,80.76,80.77,38208.0,63.5258,63.5258,63.518,63.5258,38208.0
2016-06-29 14:30:00,80.77,80.77,80.76,80.77,20445.0,63.5258,63.5258,63.518,63.5258,20445.0
2016-06-29 14:35:00,80.77,80.77,80.76,80.77,8771.0,63.5258,63.5258,63.518,63.5258,8771.0
2016-06-29 14:40:00,80.77,80.77,80.76,80.77,16694.0,63.5258,63.5258,63.518,63.5258,16694.0
2016-06-29 14:45:00,80.77,80.77,80.76,80.77,31145.0,63.5258,63.5258,63.518,63.5258,31145.0
2016-06-29 14:50:00,80.77,80.77,80.76,80.76,24243.0,63.5258,63.5258,63.518,63.518,24243.0
2016-06-29 14:55:00,80.76,80.77,80.75,80.75,25884.0,63.518,63.5258,63.5101,63.5101,25884.0
2016-06-29 15:00:00,80.75,80.76,80.75,80.76,12384.0,63.5101,63.518,63.5101,63.518,12384.0
2016-06-29 15:05:00,80.76,80.76,80.75,80.76,29624.0,63.518,63.518,63.5101,63.518,29624.0
2016-06-29 15:10:00,80.75,80.76,80.75,80.75,7842.0,63.5101,63.518,63.5101,63.5101,7842.0
2016-06-29 15:15:00,80.76,80.76,80.75,80.76,96241.0,63.518,63.518,63.5101,63.518,96241.0
2016-06-29 15:20:00,80.75,80.79,80.75,80.79,34367.0,63.5101,63.5416,63.5101,63.5416,34367.0
2016-06-29 15:25:00,80.79,80.79,80.76,80.78,16608.0,63.5416,63.5416,63.518,63.5337,16608.0
2016-06-29 15:30:00,80.77,80.78,80.77,80.77,12392.0,63.5258,63.5337,63.5258,63.5258,12392.0
2016-06-29 15:35:00,80.78,80.78,80.77,80.78,13703.0,63.5337,63.5337,63.5258,63.5337,13703.0
2016-06-29 15:40:00,80.78,80.8,80.77,80.79,22692.0,63.5337,63.5494,63.5258,63.5416,22692.0
2016-06-29 15:45:00,80.79,80.8,80.77,80.78,16263.0,63.5416,63.5494,63.5258,63.5337,16263.0
2016-06-29 15:50:00,80.78,80.78,80.77,80.77,5705.0,63.5337,63.5337,63.5258,63.5258,5705.0
2016-06-29 15:55:00,80.77,80.79,80.76,80.76,15123.0,63.5258,63.5416,63.518,63.518,15123.0
2016-06-30 09:30:00,80.75,80.8,80.75,80.76,158690.0,63.5101,63.5494,63.5101,63.518,158690.0
2016-06-30 09:35:00,80.78,80.8,80.75,80.78,31283.0,63.5337,63.5494,63.5101,63.5337,31283.0
2016-06-30 09:40:00,80.78,80.81,80.78,80.78,105642.0,63.5337,63.5573,63.5337,63.5337,105642.0
2016-06-30 09:45:00,80.79,80.8,80.76,80.8,29444.0,63.5416,63.5494,63.518,63.5494,29444.0
2016-06-30 09:50:00,80.8,80.8,80.79,80.79,2091.0,63.5494,63.5494,63.5416,63.5416,2091.0
2016-06-30 09:55:00,80.8,80.8,80.79,80.8,9678.0,63.5494,63.5494,63.5416,63.5494,9678.0
2016-06-30 10:00:00,80.8,80.8,80.79,80.8,4684.0,63.5494,63.5494,63.5416,63.5494,4684.0
2016-06-30 10:05:00,80.8,80.81,80.79,80.81,43416.0,63.5494,63.5573,63.5416,63.5573,43416.0
2016-06-30 10:10:00,80.81,80.81,80.8,80.8,9411.0,63.5573,63.5573,63.5494,63.5494,9411.0
2016-06-30 10:15:00,80.81,80.81,80.8,80.81,8746.0,63.5573,63.5573,63.5494,63.5573,8746.0
2016-06-30 10:20:00,80.81,80.81,80.8,80.8,17752.0,63.5573,63.5573,63.5494,63.5494,17752.0
2016-06-30 10:25:00,80.8,80.81,80.8,80.8,6092.0,63.5494,63.5573,63.5494,63.5494,6092.0
2016-06-30 10:30:00,80.81,80.82,80.8,80.82,5686.0,63.5573,63.5652,63.5494,63.5652,5686.0
2016-06-30 10:35:00,80.82,80.84,80.81,80.84,24009.0,63.5652,63.5809,63.5573,63.5809,24009.0
2016-06-30 10:40:00,80.83,80.84,80.82,80.84,18637.0,63.573,63.5809,63.5652,63.5809,18637.0
2016-06-30 10:45:00,80.84,80.84,80.83,80.83,9487.0,63.5809,63.5809,63.573,63.573,9487.0
2016-06-30 10:50:00,80.84,80.84,80.83,80.83,12455.0,63.5809,63.5809,63.573,63.573,12455.0
2016-06-30 10:55:00,80.84,80.84,80.83,80.84,26445.0,63.5809,63.5809,63.573,63.5809,26445.0
2016-06-30 11:00:00,80.84,80.84,80.83,80.84,10570.0,63.5809,63.5809,63.573,63.5809,10570.0
2016-06-30 11:05:00,80.83,80.84,80.83,80.84,7166.0,63.573,63.5809,63.573,63.5809,7166.0
2016-06-30 11:10:00,80.84,80.84,80.83,80.84,2096.0,63.5809,63.5809,63.573,63.5809,2096.0
2016-06-30 11:15:00,80.84,80.85,80.82,80.82,43138.0,63.5809,63.5887,63.5652,63.5652,43138.0
2016-06-30 11:20:00,80.83,80.84,80.82,80.82,14996.0,63.573,63.5809,63.5652,63.5652,14996.0
2016-06-30 11:25:00,80.83,80.83,80.82,80.83,6025.0,63.573,63.573,63.5652,63.573,6025.0
2016-06-30 11:30:00,80.83,80.83,80.82,80.83,5504.0,63.573,63.573,63.5652,63.573,5504.0
2016-06-30 11:35:00,80.82,80.83,80.82,80.83,1754.0,63.5652,63.573,63.5652,63.573,1754.0
2016-06-30 11:40:00,80.82,80.84,80.82,80.84,5127.0,63.5652,63.5809,63.5652,63.5809,5127.0
2016-06-30 11:45:00,80.84,80.84,80.83,80.84,4048.0,63.5809,63.5809,63.573,63.5809,4048.0
2016-06-30 11:50:00,80.84,80.84,80.83,80.84,18294.0,63.5809,63.5809,63.573,63.5809,18294.0
2016-06-30 11:55:00,80.84,80.86,80.83,80.85,11220.0,63.5809,63.5966,63.573,63.5887,11220.0
2016-06-30 12:00:00,80.85,80.85,80.84,80.85,3155.0,63.5887,63.5887,63.5809,63.5887,3155.0
2016-06-30 12:05:00,80.85,80.86,80.84,80.85,15118.0,63.5887,63.5966,63.5809,63.5887,15118.0
2016-06-30 12:10:00,80.85,80.86,80.83,80.84,4438.0,63.5887,63.5966,63.573,63.5809,4438.0
2016-06-30 12:15:00,80.84,80.86,80.83,80.86,7463.0,63.5809,63.5966,63.573,63.5966,7463.0
2016-06-30 12:20:00,80.86,80.86,80.85,80.86,20280.0,63.5966,63.5966,63.5887,63.5966,20280.0
2016-06-30 12:25:00,80.86,80.86,80.84,80.84,15419.0,63.5966,63.5966,63.5809,63.5809,15419.0
2016-06-30 12:30:00,80.84,80.85,80.83,80.83,28072.0,63.5809,63.5887,63.573,63.573,28072.0
2016-06-30 12:35:00,80.83,80.85,80.82,80.83,49838.0,63.573,63.5887,63.5652,63.573,49838.0
2016-06-30 12:40:00,80.83,80.83,80.82,80.83,5249.0,63.573,63.573,63.5652,63.573,5249.0
2016-06-30 12:45:00,80.83,80.83,80.82,80.82,2624.0,63.573,63.573,63.5652,63.5652,2624.0
2016-06-30 12:50:00,80.83,80.83,80.82,80.83,1161.0,63.573,63.573,63.5652,63.573,1161.0
2016-06-30 12:55:00,80.83,80.83,80.82,80.83,8114.0,63.573,63.573,63.5652,63.573,8114.0
2016-06-30 13:00:00,80.83,80.83,80.82,80.83,3908.0,63.573,63.573,63.5652,63.573,3908.0
2016-06-30 13:05:00,80.83,80.83,80.82,80.82,11387.0,63.573,63.573,63.5652,63.5652,11387.0
2016-06-30 13:10:00,80.83,80.83,80.82,80.82,2671.0,63.573,63.573,63.5652,63.5652,2671.0
2016-06-30 13:15:00,80.83,80.83,80.82,80.82,985.0,63.573,63.573,63.5652,63.5652,985.0
2016-06-30 13:20:00,80.83,80.84,80.82,80.84,34799.0,63.573,63.5809,63.5652,63.5809,34799.0
2016-06-30 13:25:00,80.84,80.84,80.83,80.84,9733.0,63.5809,63.5809,63.573,63.5809,9733.0
2016-06-30 13:30:00,80.84,80.84,80.83,80.83,3442.0,63.5809,63.5809,63.573,63.573,3442.0
2016-06-30 13:35:00,80.84,80.84,80.83,80.83,3817.0,63.5809,63.5809,63.573,63.573,3817.0
2016-06-30 13:40:00,80.83,80.85,80.83,80.84,30563.0,63.573,63.5887,63.573,63.5809,30563.0
2016-06-30 13:45:00,80.83,80.84,80.83,80.84,6196.0,63.573,63.5809,63.573,63.5809,6196.0
2016-06-30 13:50:00,80.84,80.84,80.83,80.83,4728.0,63.5809,63.5809,63.573,63.573,4728.0
2016-06-30 13:55:00,80.84,80.84,80.83,80.84,10410.0,63.5809,63.5809,63.573,63.5809,10410.0
2016-06-30 14:00:00,80.84,80.84,80.83,80.84,1066.0,63.5809,63.5809,63.573,63.5809,1066.0
2016-06-30 14:05:00,80.84,80.84,80.83,80.84,8683.0,63.5809,63.5809,63.573,63.5809,8683.0
2016-06-30 14:10:00,80.84,80.84,80.83,80.84,6615.0,63.5809,63.5809,63.573,63.5809,6615.0
2016-06-30 14:15:00,80.84,80.85,80.8,80.81,53035.0,63.5809,63.5887,63.5494,63.5573,53035.0
2016-06-30 14:20:00,80.82,80.83,80.8,80.82,4666.0,63.5652,63.573,63.5494,63.5652,4666.0
2016-06-30 14:25:00,80.82,80.83,80.81,80.83,2962.0,63.5652,63.573,63.5573,63.573,2962.0
2016-06-30 14:30:00,80.83,80.84,80.82,80.84,13356.0,63.573,63.5809,63.5652,63.5809,13356.0
2016-06-30 14:35:00,80.84,80.84,80.82,80.84,2282.0,63.5809,63.5809,63.5652,63.5809,2282.0
2016-06-30 14:40:00,80.82,80.84,80.82,80.83,11345.0,63.5652,63.5809,63.5652,63.573,11345.0
2016-06-30 14:45:00,80.84,80.85,80.83,80.84,12557.0,63.5809,63.5887,63.573,63.5809,12557.0
2016-06-30 14:50:00,80.84,80.85,80.84,80.85,2313.0,63.5809,63.5887,63.5809,63.5887,2313.0
2016-06-30 14:55:00,80.85,80.85,80.84,80.85,5637.0,63.5887,63.5887,63.5809,63.5887,5637.0
2016-06-30 15:00:00,80.84,80.85,80.83,80.84,6444.0,63.5809,63.5887,63.573,63.5809,6444.0
2016-06-30 15:05:00,80.84,80.85,80.83,80.83,27822.0,63.5809,63.5887,63.573,63.573,27822.0
2016-06-30 15:10:00,80.84,80.84,80.83,80.83,7428.0,63.5809,63.5809,63.573,63.573,7428.0
2016-06-30 15:15:00,80.84,80.84,80.83,80.84,6688.0,63.5809,63.5809,63.573,63.5809,6688.0
2016-06-30 15:20:00,80.84,80.84,80.83,80.84,21610.0,63.5809,63.5809,63.573,63.5809,21610.0
2016-06-30 15:25:00,80.84,80.85,80.83,80.84,38129.0,63.5809,63.5887,63.573,63.5809,38129.0
2016-06-30 15:30:00,80.85,80.86,80.85,80.86,19976.0,63.5887,63.5966,63.5887,63.5966,19976.0
2016-06-30 15:35:00,80.86,80.87,80.85,80.86,27389.0,63.5966,63.6045,63.5887,63.5966,27389.0
2016-06-30 15:40:00,80.86,80.87,80.86,80.87,10234.0,63.5966,63.6045,63.5966,63.6045,10234.0
2016-06-30 15:45:00,80.86,80.87,80.86,80.87,4398.0,63.5966,63.6045,63.5966,63.6045,4398.0
2016-06-30 15:50:00,80.87,80.9,80.85,80.86,43799.0,63.6045,63.6281,63.5887,63.5966,43799.0
2016-06-30 15:55:00,80.86,80.89,80.85,80.86,18335.0,63.5966,63.6202,63.5887,63.5966,18335.0
2016-07-01 09:30:00,80.84,80.84,80.75,80.76,45088.0,63.6941,63.6941,63.6232,63.6311,45088.0
2016-07-01 09:35:00,80.76,80.82,80.75,80.81,32153.0,63.6311,63.6784,63.6232,63.6705,32153.0
2016-07-01 09:40:00,80.81,80.81,80.79,80.8,31798.0,63.6705,63.6705,63.6547,63.6626,31798.0
2016-07-01 09:45:00,80.8,80.82,80.79,80.8,109254.0,63.6626,63.6784,63.6547,63.6626,109254.0
2016-07-01 09:50:00,80.81,80.84,80.8,80.84,41811.0,63.6705,63.6941,63.6626,63.6941,41811.0
2016-07-01 09:55:00,80.84,80.86,80.83,80.86,24428.0,63.6941,63.7099,63.6862,63.7099,24428.0
2016-07-01 10:00:00,80.85,80.85,80.83,80.84,80821.0,63.702,63.702,63.6862,63.6941,80821.0
2016-07-01 10:05:00,80.84,80.86,80.8,80.82,32707.0,63.6941,63.7099,63.6626,63.6784,32707.0
2016-07-01 10:10:00,80.81,80.84,80.8,80.84,41021.0,63.6705,63.6941,63.6626,63.6941,41021.0
2016-07-01 10:15:00,80.84,80.84,80.8,80.8,5207.0,63.6941,63.6941,63.6626,63.6626,5207.0
2016-07-01 10:20:00,80.82,80.82,80.79,80.8,17542.0,63.6784,63.6784,63.6547,63.6626,17542.0
2016-07-01 10:25:00,80.81,80.81,80.8,80.81,53578.0,63.6705,63.6705,63.6626,63.6705,53578.0
2016-07-01 10:30:00,80.8,80.81,80.8,80.8,5700.0,63.6626,63.6705,63.6626,63.6626,5700.0
2016-07-01 10:35:00,80.81,80.81,80.8,80.81,21569.0,63.6705,63.6705,63.6626,63.6705,21569.0
2016-07-01 10:40:00,80.81,80.81,80.8,80.8,16074.0,63.6705,63.6705,63.6626,63.6626,16074.0
2016-07-01 10:45:00,80.8,80.81,80.8,80.8,27170.0,63.6626,63.6705,63.6626,63.6626,27170.0
2016-07-01 10:50:00,80.8,80.81,80.8,80.81,2286.0,63.6626,63.6705,63.6626,63.6705,2286.0
2016-07-01 10:55:00,80.8,80.81,80.8,80.81,17506.0,63.6626,63.6705,63.6626,63.6705,17506.0
2016-07-01 11:00:00,80.81,80.81,80.8,80.81,20541.0,63.6705,63.6705,63.6626,63.6705,20541.0
2016-07-01 11:05:00,80.81,80.82,80.79,80.79,46216.0,63.6705,63.6784,63.6547,63.6547,46216.0
2016-07-01 11:10:00,80.8,80.8,80.78,80.8,53540.0,63.6626,63.6626,63.6468,63.6626,53540.0
2016-07-01 11:15:00,80.8,80.8,80.79,80.8,3687.0,63.6626,63.6626,63.6547,63.6626,3687.0
2016-07-01 11:20:00,80.8,80.8,80.79,80.8,5269.0,63.6626,63.6626,63.6547,63.6626,5269.0
2016-07-01 11:25:00,80.8,80.8,80.79,80.8,8377.0,63.6626,63.6626,63.6547,63.6626,8377.0
2016-07-01 11:30:00,80.8,80.82,80.79,80.8,7758.0,63.6626,63.6784,63.6547,63.6626,7758.0
2016-07-01 11:35:00,80.82,80.82,80.8,80.81,23660.0,63.6784,63.6784,63.6626,63.6705,23660.0
2016-07-01 11:40:00,80.82,80.83,80.81,80.83,32064.0,63.6784,63.6862,63.6705,63.6862,32064.0
2016-07-01 11:45:00,80.83,80.83,80.82,80.83,40905.0,63.6862,63.6862,63.6784,63.6862,40905.0
2016-07-01 11:50:00,80.83,80.83,80.82,80.83,11140.0,63.6862,63.6862,63.6784,63.6862,11140.0
2016-07-01 11:55:00,80.83,80.83,80.82,80.82,64880.0,63.6862,63.6862,63.6784,63.6784,64880.0
2016-07-01 12:00:00,80.83,80.83,80.79,80.8,5110.0,63.6862,63.6862,63.6547,63.6626,5110.0
2016-07-01 12:05:00,80.8,80.8,80.79,80.8,657.0,63.6626,63.6626,63.6547,63.6626,657.0
2016-07-01 12:10:00,80.8,80.81,80.79,80.8,23989.0,63.6626,63.6705,63.6547,63.6626,23989.0
2016-07-01 12:15:00,80.8,80.8,80.79,80.8,3259.0,63.6626,63.6626,63.6547,63.6626,3259.0
2016-07-01 12:20:00,80.8,80.8,80.79,80.8,17257.0,63.6626,63.6626,63.6547,63.6626,17257.0
2016-07-01 12:25:00,80.8,80.8,80.79,80.79,2426.0,63.6626,63.6626,63.6547,63.6547,2426.0
2016-07-01 12:30:00,80.79,80.8,80.79,80.79,5763.0,63.6547,63.6626,63.6547,63.6547,5763.0
2016-07-01 12:35:00,80.8,80.8,80.79,80.79,16475.0,63.6626,63.6626,63.6547,63.6547,16475.0
2016-07-01 12:40:00,80.8,80.8,80.79,80.8,4490.0,63.6626,63.6626,63.6547,63.6626,4490.0
2016-07-01 12:45:00,80.8,80.8,80.79,80.79,1231.0,63.6626,63.6626,63.6547,63.6547,1231.0
2016-07-01 12:50:00,80.79,80.8,80.79,80.79,19897.0,63.6547,63.6626,63.6547,63.6547,19897.0
2016-07-01 12:55:00,80.79,80.8,80.76,80.8,99318.0,63.6547,63.6626,63.6311,63.6626,99318.0
2016-07-01 13:00:00,80.8,80.8,80.79,80.8,6909.0,63.6626,63.6626,63.6547,63.6626,6909.0
2016-07-01 13:05:00,80.8,80.8,80.79,80.79,1360.0,63.6626,63.6626,63.6547,63.6547,1360.0
2016-07-01 13:10:00,80.8,80.8,80.79,80.8,13227.0,63.6626,63.6626,63.6547,63.6626,13227.0
2016-07-01 13:15:00,80.8,80.8,80.79,80.8,2836.0,63.6626,63.6626,63.6547,63.6626,2836.0
2016-07-01 13:20:00,80.8,80.81,80.79,80.81,18188.0,63.6626,63.6705,63.6547,63.6705,18188.0
2016-07-01 13:25:00,80.8,80.81,80.8,80.81,17369.0,63.6626,63.6705,63.6626,63.6705,17369.0
2016-07-01 13:30:00,80.81,80.81,80.8,80.8,17423.0,63.6705,63.6705,63.6626,63.6626,17423.0
2016-07-01 13:35:00,80.81,80.81,80.8,80.81,3866.0,63.6705,63.6705,63.6626,63.6705,3866.0
2016-07-01 13:40:00,80.81,80.81,80.8,80.81,16931.0,63.6705,63.6705,63.6626,63.6705,16931.0
2016-07-01 13:45:00,80.81,80.82,80.8,80.82,10698.0,63.6705,63.6784,63.6626,63.6784,10698.0
2016-07-01 13:50:00,80.81,80.82,80.8,80.8,2700.0,63.6705,63.6784,63.6626,63.6626,2700.0
2016-07-01 13:55:00,80.81,80.81,80.8,80.81,1486.0,63.6705,63.6705,63.6626,63.6705,1486.0
2016-07-01 14:00:00,80.8,80.82,80.8,80.8,9547.0,63.6626,63.6784,63.6626,63.6626,9547.0
2016-07-01 14:05:00,80.8,80.82,80.8,80.82,5425.0,63.6626,63.6784,63.6626,63.6784,5425.0
2016-07-01 14:10:00,80.81,80.82,80.81,80.81,3270.0,63.6705,63.6784,63.6705,63.6705,3270.0
2016-07-01 14:15:00,80.8,80.82,80.8,80.82,2601.0,63.6626,63.6784,63.6626,63.6784,2601.0
2016-07-01 14:20:00,80.82,80.82,80.81,80.81,1062.0,63.6784,63.6784,63.6705,63.6705,1062.0
2016-07-01 14:25:00,80.81,80.82,80.81,80.82,4941.0,63.6705,63.6784,63.6705,63.6784,4941.0
2016-07-01 14:30:00,80.82,80.83,80.81,80.81,3440.0,63.6784,63.6862,63.6705,63.6705,3440.0
2016-07-01 14:35:00,80.82,80.83,80.81,80.82,4980.0,63.6784,63.6862,63.6705,63.6784,4980.0
2016-07-01 14:40:00,80.82,80.83,80.81,80.81,9959.0,63.6784,63.6862,63.6705,63.6705,9959.0
2016-07-01 14:45:00,80.81,80.84,80.81,80.84,7502.0,63.6705,63.6941,63.6705,63.6941,7502.0
2016-07-01 14:50:00,80.81,80.84,80.81,80.83,8916.0,63.6705,63.6941,63.6705,63.6862,8916.0
2016-07-01 14:55:00,80.83,80.84,80.82,80.82,8146.0,63.6862,63.6941,63.6784,63.6784,8146.0
2016-07-01 15:00:00,80.82,80.84,80.82,80.83,2111.0,63.6784,63.6941,63.6784,63.6862,2111.0
2016-07-01 15:05:00,80.83,80.86,80.82,80.85,132377.0,63.6862,63.7099,63.6784,63.702,132377.0
2016-07-01 15:10:00,80.84,80.88,80.83,80.88,157610.0,63.6941,63.7256,63.6862,63.7256,157610.0
2016-07-01 15:15:00,80.88,80.88,80.87,80.88,17339.0,63.7256,63.7256,63.7177,63.7256,17339.0
2016-07-01 15:20:00,80.88,80.88,80.85,80.88,10853.0,63.7256,63.7256,63.702,63.7256,10853.0
2016-07-01 15:25:00,80.87,80.88,80.85,80.86,5137.0,63.7177,63.7256,63.702,63.7099,5137.0
2016-07-01 15:30:00,80.85,80.88,80.85,80.88,910.0,63.702,63.7256,63.702,63.7256,910.0
2016-07-01 15:35:00,80.87,80.89,80.86,80.87,8186.0,63.7177,63.7335,63.7099,63.7177,8186.0
2016-07-01 15:40:00,80.87,80.89,80.86,80.87,23753.0,63.7177,63.7335,63.7099,63.7177,23753.0
2016-07-01 15:45:00,80.86,80.87,80.84,80.86,7204.0,63.7099,63.7177,63.6941,63.7099,7204.0
2016-07-01 15:50:00,80.86,80.95,80.86,80.89,90264.0,63.7099,63.7808,63.7099,63.7335,90264.0
2016-07-01 15:55:00,80.88,80.89,80.84,80.84,37479.0,63.7256,63.7335,63.6941,63.6941,37479.0
2016-07-05 09:30:00,80.98,80.98,80.86,80.89,43412.0,63.8044,63.8044,63.7099,63.7335,43412.0
2016-07-05 09:35:00,80.92,80.95,80.91,80.92,45536.0,63.7571,63.7808,63.7493,63.7571,45536.0
2016-07-05 09:40:00,80.93,80.95,80.9,80.92,26871.0,63.765,63.7808,63.7414,63.7571,26871.0
2016-07-05 09:45:00,80.92,80.94,80.9,80.93,21821.0,63.7571,63.7729,63.7414,63.765,21821.0
2016-07-05 09:50:00,80.93,80.94,80.9,80.91,53334.0,63.765,63.7729,63.7414,63.7493,53334.0
2016-07-05 09:55:00,80.91,80.93,80.9,80.93,33376.0,63.7493,63.765,63.7414,63.765,33376.0
2016-07-05 10:00:00,80.92,80.93,80.92,80.93,7329.0,63.7571,63.765,63.7571,63.765,7329.0
2016-07-05 10:05:00,80.93,80.93,80.92,80.93,479.0,63.765,63.765,63.7571,63.765,479.0
2016-07-05 10:10:00,80.93,80.94,80.9,80.93,34228.0,63.765,63.7729,63.7414,63.765,34228.0
2016-07-05 10:15:00,80.94,80.95,80.92,80.93,12844.0,63.7729,63.7808,63.7571,63.765,12844.0
2016-07-05 10:20:00,80.94,80.94,80.91,80.91,34860.0,63.7729,63.7729,63.7493,63.7493,34860.0
2016-07-05 10:25:00,80.92,80.93,80.91,80.92,4574.0,63.7571,63.765,63.7493,63.7571,4574.0
2016-07-05 10:30:00,80.92,80.93,80.91,80.92,7147.0,63.7571,63.765,63.7493,63.7571,7147.0
2016-07-05 10:35:00,80.91,80.92,80.91,80.92,8124.0,63.7493,63.7571,63.7493,63.7571,8124.0
2016-07-05 10:40:00,80.92,80.92,80.9,80.91,21880.0,63.7571,63.7571,63.7414,63.7493,21880.0
2016-07-05 10:45:00,80.91,80.93,80.91,80.93,16988.0,63.7493,63.765,63.7493,63.765,16988.0
2016-07-05 10:50:00,80.92,80.93,80.91,80.92,6152.0,63.7571,63.765,63.7493,63.7571,6152.0
2016-07-05 10:55:00,80.91,80.93,80.91,80.92,2682.0,63.7493,63.765,63.7493,63.7571,2682.0
2016-07-05 11:00:00,80.92,80.93,80.92,80.93,3997.0,63.7571,63.765,63.7571,63.765,3997.0
2016-07-05 11:05:00,80.92,80.93,80.92,80.93,3611.0,63.7571,63.765,63.7571,63.765,3611.0
2016-07-05 11:10:00,80.93,80.93,80.92,80.92,7405.0,63.765,63.765,63.7571,63.7571,7405.0
2016-07-05 11:15:00,80.93,80.95,80.92,80.93,73911.0,63.765,63.7808,63.7571,63.765,73911.0
2016-07-05 11:20:00,80.93,80.94,80.92,80.92,8022.0,63.765,63.7729,63.7571,63.7571,8022.0
2016-07-05 11:25:00,80.93,80.94,80.91,80.92,40326.0,63.765,63.7729,63.7493,63.7571,40326.0
2016-07-05 11:30:00,80.93,80.93,80.91,80.92,13208.0,63.765,63.765,63.7493,63.7571,13208.0
2016-07-05 11:35:00,80.91,80.92,80.91,80.92,3514.0,63.7493,63.7571,63.7493,63.7571,3514.0
2016-07-05 11:40:00,80.92,80.92,80.9,80.92,50074.0,63.7571,63.7571,63.7414,63.7571,50074.0
2016-07-05 11:45:00,80.92,80.94,80.91,80.92,28447.0,63.7571,63.7729,63.7493,63.7571,28447.0
2016-07-05 11:50:00,80.92,80.93,80.91,80.92,7957.0,63.7571,63.765,63.7493,63.7571,7957.0
2016-07-05 11:55:00,80.92,80.93,80.91,80.91,9577.0,63.7571,63.765,63.7493,63.7493,9577.0
2016-07-05 12:00:00,80.93,80.93,80.92,80.93,2200.0,63.765,63.765,63.7571,63.765,2200.0
2016-07-05 12:05:00,80.93,80.93,80.92,80.92,2507.0,63.765,63.765,63.7571,63.7571,2507.0
2016-07-05 12:10:00,80.92,80.94,80.92,80.92,75285.0,63.7571,63.7729,63.7571,63.7571,75285.0
2016-07-05 12:15:00,80.92,80.93,80.92,80.92,42118.0,63.7571,63.765,63.7571,63.7571,42118.0
2016-07-05 12:20:00,80.93,80.94,80.91,80.92,47620.0,63.765,63.7729,63.7493,63.7571,47620.0
2016-07-05 12:25:00,80.93,80.93,80.91,80.91,8498.0,63.765,63.765,63.7493,63.7493,8498.0
2016-07-05 12:30:00,80.91,80.92,80.91,80.91,14859.0,63.7493,63.7571,63.7493,63.7493,14859.0
2016-07-05 12:35:00,80.92,80.92,80.91,80.91,9078.0,63.7571,63.7571,63.7493,63.7493,9078.0
2016-07-05 12:40:00,80.92,80.92,80.89,80.91,18626.0,63.7571,63.7571,63.7335,63.7493,18626.0
2016-07-05 12:45:00,80.9,80.91,80.89,80.9,5096.0,63.7414,63.7493,63.7335,63.7414,5096.0
2016-07-05 12:50:00,80.89,80.91,80.89,80.89,25672.0,63.7335,63.7493,63.7335,63.7335,25672.0
2016-07-05 12:55:00,80.89,80.9,80.89,80.9,3760.0,63.7335,63.7414,63.7335,63.7414,3760.0
2016-07-05 13:00:00,80.9,80.9,80.89,80.89,7335.0,63.7414,63.7414,63.7335,63.7335,7335.0
2016-07-05 13:05:00,80.89,80.9,80.89,80.9,6765.0,63.7335,63.7414,63.7335,63.7414,6765.0
2016-07-05 13:10:00,80.9,80.9,80.89,80.89,5910.0,63.7414,63.7414,63.7335,63.7335,5910.0
2016-07-05 13:15:00,80.9,80.9,80.89,80.9,4917.0,63.7414,63.7414,63.7335,63.7414,4917.0
2016-07-05 13:20:00,80.9,80.9,80.89,80.9,7992.0,63.7414,63.7414,63.7335,63.7414,7992.0
2016-07-05 13:25:00,80.9,80.9,80.89,80.9,12500.0,63.7414,63.7414,63.7335,63.7414,12500.0
2016-07-05 13:30:00,80.89,80.9,80.89,80.89,7329.0,63.7335,63.7414,63.7335,63.7335,7329.0
2016-07-05 13:35:00,80.9,80.9,80.75,80.87,223503.0,63.7414,63.7414,63.6232,63.7177,223503.0
2016-07-05 13:40:00,80.87,80.87,80.81,80.86,83155.0,63.7177,63.7177,63.6705,63.7099,83155.0
2016-07-05 13:45:00,80.85,80.88,80.84,80.88,47775.0,63.702,63.7256,63.6941,63.7256,47775.0
2016-07-05 13:50:00,80.89,80.89,80.85,80.87,70016.0,63.7335,63.7335,63.702,63.7177,70016.0
2016-07-05 13:55:00,80.86,80.9,80.86,80.88,72457.0,63.7099,63.7414,63.7099,63.7256,72457.0
2016-07-05 14:00:00,80.88,80.89,80.87,80.89,5697.0,63.7256,63.7335,63.7177,63.7335,5697.0
2016-07-05 14:05:00,80.89,80.89,80.88,80.89,4533.0,63.7335,63.7335,63.7256,63.7335,4533.0
2016-07-05 14:10:00,80.88,80.89,80.88,80.89,2279.0,63.7256,63.7335,63.7256,63.7335,2279.0
2016-07-05 14:15:00,80.89,80.89,80.88,80.89,2572.0,63.7335,63.7335,63.7256,63.7335,2572.0
2016-07-05 14:20:00,80.89,80.89,80.88,80.89,8695.0,63.7335,63.7335,63.7256,63.7335,8695.0
2016-07-05 14:25:00,80.89,80.89,80.88,80.89,13249.0,63.7335,63.7335,63.7256,63.7335,13249.0
2016-07-05 14:30:00,80.89,80.89,80.88,80.88,3422.0,63.7335,63.7335,63.7256,63.7256,3422.0
2016-07-05 14:35:00,80.89,80.9,80.88,80.89,45983.0,63.7335,63.7414,63.7256,63.7335,45983.0
2016-07-05 14:40:00,80.9,80.9,80.89,80.9,2613.0,63.7414,63.7414,63.7335,63.7414,2613.0
2016-07-05 14:45:00,80.9,80.9,80.89,80.9,1764.0,63.7414,63.7414,63.7335,63.7414,1764.0
2016-07-05 14:50:00,80.9,80.9,80.89,80.9,24585.0,63.7414,63.7414,63.7335,63.7414,24585.0
2016-07-05 14:55:00,80.9,80.9,80.89,80.9,27825.0,63.7414,63.7414,63.7335,63.7414,27825.0
2016-07-05 15:00:00,80.9,80.9,80.89,80.9,35136.0,63.7414,63.7414,63.7335,63.7414,35136.0
2016-07-05 15:05:00,80.9,80.9,80.89,80.9,24805.0,63.7414,63.7414,63.7335,63.7414,24805.0
2016-07-05 15:10:00,80.9,80.9,80.89,80.9,6400.0,63.7414,63.7414,63.7335,63.7414,6400.0
2016-07-05 15:15:00,80.9,80.9,80.89,80.9,10422.0,63.7414,63.7414,63.7335,63.7414,10422.0
2016-07-05 15:20:00,80.89,80.9,80.89,80.9,4343.0,63.7335,63.7414,63.7335,63.7414,4343.0
2016-07-05 15:25:00,80.89,80.9,80.83,80.89,79547.0,63.7335,63.7414,63.6862,63.7335,79547.0
2016-07-05 15:30:00,80.89,80.89,80.87,80.88,22623.0,63.7335,63.7335,63.7177,63.7256,22623.0
2016-07-05 15:35:00,80.88,80.9,80.88,80.9,7403.0,63.7256,63.7414,63.7256,63.7414,7403.0
2016-07-05 15:40:00,80.89,80.91,80.89,80.91,21017.0,63.7335,63.7493,63.7335,63.7493,21017.0
2016-07-05 15:45:00,80.91,80.91,80.89,80.9,30293.0,63.7493,63.7493,63.7335,63.7414,30293.0
2016-07-05 15:50:00,80.9,81.18,80.89,80.92,55086.0,63.7414,63.962,63.7335,63.7571,55086.0
2016-07-05 15:55:00,80.92,80.92,80.89,80.92,36772.0,63.7571,63.7571,63.7335,63.7571,36772.0
2016-07-06 09:30:00,80.92,80.96,80.92,80.95,34837.0,63.7571,63.7887,63.7571,63.7808,34837.0
2016-07-06 09:35:00,80.94,80.96,80.92,80.93,44381.0,63.7729,63.7887,63.7571,63.765,44381.0
2016-07-06 09:40:00,80.93,80.94,80.92,80.94,41431.0,63.765,63.7729,63.7571,63.7729,41431.0
2016-07-06 09:45:00,80.94,80.94,80.93,80.94,23980.0,63.7729,63.7729,63.765,63.7729,23980.0
2016-07-06 09:50:00,80.93,80.94,80.93,80.93,8989.0,63.765,63.7729,63.765,63.765,8989.0
2016-07-06 09:55:00,80.94,80.94,80.93,80.94,8696.0,63.7729,63.7729,63.765,63.7729,8696.0
2016-07-06 10:00:00,80.93,80.94,80.91,80.93,8178.0,63.765,63.7729,63.7493,63.765,8178.0
2016-07-06 10:05:00,80.92,80.93,80.91,80.91,4218.0,63.7571,63.765,63.7493,63.7493,4218.0
2016-07-06 10:10:00,80.93,80.93,80.91,80.91,16024.0,63.765,63.765,63.7493,63.7493,16024.0
2016-07-06 10:15:00,80.91,80.93,80.9,80.93,4966.0,63.7493,63.765,63.7414,63.765,4966.0
2016-07-06 10:20:00,80.92,80.93,80.91,80.92,6084.0,63.7571,63.765,63.7493,63.7571,6084.0
2016-07-06 10:25:00,80.92,80.93,80.91,80.93,9422.0,63.7571,63.765,63.7493,63.765,9422.0
2016-07-06 10:30:00,80.91,80.93,80.91,80.92,1812.0,63.7493,63.765,63.7493,63.7571,1812.0
2016-07-06 10:35:00,80.91,80.94,80.91,80.94,12386.0,63.7493,63.7729,63.7493,63.7729,12386.0
2016-07-06 10:40:00,80.94,80.94,80.93,80.94,4595.0,63.7729,63.7729,63.765,63.7729,4595.0
2016-07-06 10:45:00,80.94,80.94,80.93,80.93,13253.0,63.7729,63.7729,63.765,63.765,13253.0
2016-07-06 10:50:00,80.94,80.94,80.92,80.93,57988.0,63.7729,63.7729,63.7571,63.765,57988.0
2016-07-06 10:55:00,80.93,80.93,80.92,80.93,2113.0,63.765,63.765,63.7571,63.765,2113.0
2016-07-06 11:00:00,80.92,80.93,80.92,80.93,3295.0,63.7571,63.765,63.7571,63.765,3295.0
2016-07-06 11:05:00,80.93,80.94,80.92,80.94,11981.0,63.765,63.7729,63.7571,63.7729,11981.0
2016-07-06 11:10:00,80.94,80.94,80.93,80.94,6516.0,63.7729,63.7729,63.765,63.7729,6516.0
2016-07-06 11:15:00,80.94,80.94,80.93,80.93,8192.0,63.7729,63.7729,63.765,63.765,8192.0
2016-07-06 11:20:00,80.93,80.94,80.93,80.94,1775.0,63.765,63.7729,63.765,63.7729,1775.0
2016-07-06 11:25:00,80.94,80.94,80.93,80.93,11518.0,63.7729,63.7729,63.765,63.765,11518.0
2016-07-06 11:30:00,80.93,80.94,80.93,80.94,13273.0,63.765,63.7729,63.765,63.7729,13273.0
2016-07-06 11:35:00,80.94,80.94,80.93,80.93,7474.0,63.7729,63.7729,63.765,63.765,7474.0
2016-07-06 11:40:00,80.94,80.95,80.94,80.94,4532.0,63.7729,63.7808,63.7729,63.7729,4532.0
2016-07-06 11:45:00,80.94,80.95,80.93,80.93,5324.0,63.7729,63.7808,63.765,63.765,5324.0
2016-07-06 11:50:00,80.94,80.94,80.93,80.94,2098.0,63.7729,63.7729,63.765,63.7729,2098.0
2016-07-06 11:55:00,80.94,80.94,80.91,80.91,14620.0,63.7729,63.7729,63.7493,63.7493,14620.0
2016-07-06 12:00:00,80.91,80.92,80.91,80.91,4298.0,63.7493,63.7571,63.7493,63.7493,4298.0
2016-07-06 12:05:00,80.92,80.92,80.91,80.92,33642.0,63.7571,63.7571,63.7493,63.7571,33642.0
2016-07-06 12:10:00,80.92,80.92,80.91,80.91,9578.0,63.7571,63.7571,63.7493,63.7493,9578.0
2016-07-06 12:15:00,80.92,80.92,80.91,80.92,29209.0,63.7571,63.7571,63.7493,63.7571,29209.0
2016-07-06 12:20:00,80.92,80.92,80.91,80.92,17104.0,63.7571,63.7571,63.7493,63.7571,17104.0
2016-07-06 12:25:00,80.92,80.92,80.91,80.92,21313.0,63.7571,63.7571,63.7493,63.7571,21313.0
2016-07-06 12:30:00,80.92,80.92,80.91,80.92,4229.0,63.7571,63.7571,63.7493,63.7571,4229.0
2016-07-06 12:35:00,80.91,80.92,80.91,80.92,1662.0,63.7493,63.7571,63.7493,63.7571,1662.0
2016-07-06 12:40:00,80.91,80.92,80.91,80.91,3230.0,63.7493,63.7571,63.7493,63.7493,3230.0
2016-07-06 12:45:00,80.92,80.92,80.91,80.92,1408.0,63.7571,63.7571,63.7493,63.7571,1408.0
2016-07-06 12:50:00,80.91,80.92,80.91,80.92,996.0,63.7493,63.7571,63.7493,63.7571,996.0
2016-07-06 12:55:00,80.91,80.92,80.91,80.91,2177.0,63.7493,63.7571,63.7493,63.7493,2177.0
2016-07-06 13:00:00,80.92,80.92,80.91,80.92,5543.0,63.7571,63.7571,63.7493,63.7571,5543.0
2016-07-06 13:05:00,80.92,80.92,80.91,80.92,5921.0,63.7571,63.7571,63.7493,63.7571,5921.0
2016-07-06 13:10:00,80.92,80.92,80.91,80.92,6687.0,63.7571,63.7571,63.7493,63.7571,6687.0
2016-07-06 13:15:00,80.91,80.92,80.91,80.92,6815.0,63.7493,63.7571,63.7493,63.7571,6815.0
2016-07-06 13:20:00,80.92,80.92,80.91,80.92,37403.0,63.7571,63.7571,63.7493,63.7571,37403.0
2016-07-06 13:25:00,80.92,80.92,80.91,80.91,33891.0,63.7571,63.7571,63.7493,63.7493,33891.0
2016-07-06 13:30:00,80.91,80.92,80.85,80.92,267604.0,63.7493,63.7571,63.702,63.7571,267604.0
2016-07-06 13:35:00,80.91,80.92,80.9,80.9,20244.0,63.7493,63.7571,63.7414,63.7414,20244.0
2016-07-06 13:40:00,80.91,80.91,80.89,80.89,33267.0,63.7493,63.7493,63.7335,63.7335,33267.0
2016-07-06 13:45:00,80.87,80.91,80.87,80.9,53439.0,63.7177,63.7493,63.7177,63.7414,53439.0
2016-07-06 13:50:00,80.9,80.9,80.89,80.9,3028.0,63.7414,63.7414,63.7335,63.7414,3028.0
2016-07-06 13:55:00,80.9,80.9,80.89,80.89,72861.0,63.7414,63.7414,63.7335,63.7335,72861.0
2016-07-06 14:00:00,80.9,80.94,80.88,80.9,35417.0,63.7414,63.7729,63.7256,63.7414,35417.0
2016-07-06 14:05:00,80.92,80.93,80.89,80.9,2730.0,63.7571,63.765,63.7335,63.7414,2730.0
2016-07-06 14:10:00,80.9,80.91,80.88,80.9,32752.0,63.7414,63.7493,63.7256,63.7414,32752.0
2016-07-06 14:15:00,80.91,80.91,80.88,80.9,8345.0,63.7493,63.7493,63.7256,63.7414,8345.0
2016-07-06 14:20:00,80.91,80.91,80.9,80.91,9007.0,63.7493,63.7493,63.7414,63.7493,9007.0
2016-07-06 14:25:00,80.91,80.91,80.89,80.9,65404.0,63.7493,63.7493,63.7335,63.7414,65404.0
2016-07-06 14:30:00,80.9,80.91,80.89,80.9,22875.0,63.7414,63.7493,63.7335,63.7414,22875.0
2016-07-06 14:35:00,80.89,80.91,80.89,80.91,19709.0,63.7335,63.7493,63.7335,63.7493,19709.0
2016-07-06 14:40:00,80.91,80.91,80.9,80.91,8642.0,63.7493,63.7493,63.7414,63.7493,8642.0
2016-07-06 14:45:00,80.91,80.91,80.9,80.91,44007.0,63.7493,63.7493,63.7414,63.7493,44007.0
2016-07-06 14:50:00,80.91,80.91,80.9,80.9,22379.0,63.7493,63.7493,63.7414,63.7414,22379.0
2016-07-06 14:55:00,80.91,80.92,80.9,80.92,18680.0,63.7493,63.7571,63.7414,63.7571,18680.0
2016-07-06 15:00:00,80.92,80.92,80.91,80.91,15613.0,63.7571,63.7571,63.7493,63.7493,15613.0
2016-07-06 15:05:00,80.91,80.92,80.91,80.92,16326.0,63.7493,63.7571,63.7493,63.7571,16326.0
2016-07-06 15:10:00,80.92,80.92,80.91,80.92,27131.0,63.7571,63.7571,63.7493,63.7571,27131.0
2016-07-06 15:15:00,80.92,80.92,80.91,80.91,28512.0,63.7571,63.7571,63.7493,63.7493,28512.0
2016-07-06 15:20:00,80.92,80.92,80.91,80.92,21698.0,63.7571,63.7571,63.7493,63.7571,21698.0
2016-07-06 15:25:00,80.92,80.95,80.89,80.9,65656.0,63.7571,63.7808,63.7335,63.7414,65656.0
2016-07-06 15:30:00,80.9,80.94,80.89,80.94,16866.0,63.7414,63.7729,63.7335,63.7729,16866.0
2016-07-06 15:35:00,80.94,80.94,80.93,80.93,30218.0,63.7729,63.7729,63.765,63.765,30218.0
2016-07-06 15:40:00,80.94,80.95,80.93,80.95,19383.0,63.7729,63.7808,63.765,63.7808,19383.0
2016-07-06 15:45:00,80.95,80.95,80.91,80.92,31571.0,63.7808,63.7808,63.7493,63.7571,31571.0
2016-07-06 15:50:00,80.92,80.98,80.9,80.93,66793.0,63.7571,63.8044,63.7414,63.765,66793.0
2016-07-06 15:55:00,80.93,80.95,80.93,80.95,53431.0,63.765,63.7808,63.765,63.7808,53431.0
2016-07-07 09:30:00,80.97,80.97,80.9,80.93,25520.0,63.7965,63.7965,63.7414,63.765,25520.0
2016-07-07 09:35:00,80.92,80.92,80.83,80.84,79746.0,63.7571,63.7571,63.6862,63.6941,79746.0
2016-07-07 09:40:00,80.84,80.91,80.84,80.89,16134.0,63.6941,63.7493,63.6941,63.7335,16134.0
2016-07-07 09:45:00,80.91,80.92,80.88,80.9,7770.0,63.7493,63.7571,63.7256,63.7414,7770.0
2016-07-07 09:50:00,80.88,80.91,80.88,80.89,3308.0,63.7256,63.7493,63.7256,63.7335,3308.0
2016-07-07 09:55:00,80.89,80.91,80.87,80.87,3859.0,63.7335,63.7493,63.7177,63.7177,3859.0
2016-07-07 10:00:00,80.88,80.92,80.85,80.89,16532.0,63.7256,63.7571,63.702,63.7335,16532.0
2016-07-07 10:05:00,80.89,80.9,80.88,80.88,10184.0,63.7335,63.7414,63.7256,63.7256,10184.0
2016-07-07 10:10:00,80.88,80.91,80.86,80.91,9581.0,63.7256,63.7493,63.7099,63.7493,9581.0
2016-07-07 10:15:00,80.87,80.9,80.86,80.87,5460.0,63.7177,63.7414,63.7099,63.7177,5460.0
2016-07-07 10:20:00,80.87,80.9,80.86,80.9,15082.0,63.7177,63.7414,63.7099,63.7414,15082.0
2016-07-07 10:25:00,80.88,80.9,80.87,80.88,4113.0,63.7256,63.7414,63.7177,63.7256,4113.0
2016-07-07 10:30:00,80.87,80.9,80.86,80.87,9638.0,63.7177,63.7414,63.7099,63.7177,9638.0
2016-07-07 10:35:00,80.87,80.89,80.81,80.88,3966.0,63.7177,63.7335,63.6705,63.7256,3966.0
2016-07-07 10:40:00,80.88,80.89,80.86,80.87,5897.0,63.7256,63.7335,63.7099,63.7177,5897.0
2016-07-07 10:45:00,80.86,80.89,80.86,80.89,4192.0,63.7099,63.7335,63.7099,63.7335,4192.0
2016-07-07 10:50:00,80.87,80.89,80.87,80.88,2720.0,63.7177,63.7335,63.7177,63.7256,2720.0
2016-07-07 10:55:00,80.88,80.89,80.87,80.88,6130.0,63.7256,63.7335,63.7177,63.7256,6130.0
2016-07-07 11:00:00,80.88,80.89,80.87,80.89,15155.0,63.7256,63.7335,63.7177,63.7335,15155.0
2016-07-07 11:05:00,80.89,80.9,80.87,80.89,6187.0,63.7335,63.7414,63.7177,63.7335,6187.0
2016-07-07 11:10:00,80.9,80.92,80.89,80.89,19243.0,63.7414,63.7571,63.7335,63.7335,19243.0
2016-07-07 11:15:00,80.88,80.89,80.87,80.88,8651.0,63.7256,63.7335,63.7177,63.7256,8651.0
2016-07-07 11:20:00,80.88,80.89,80.87,80.88,6464.0,63.7256,63.7335,63.7177,63.7256,6464.0
2016-07-07 11:25:00,80.88,80.91,80.87,80.9,18564.0,63.7256,63.7493,63.7177,63.7414,18564.0
2016-07-07 11:30:00,80.9,80.92,80.89,80.92,9087.0,63.7414,63.7571,63.7335,63.7571,9087.0
2016-07-07 11:35:00,80.91,80.91,80.9,80.91,5304.0,63.7493,63.7493,63.7414,63.7493,5304.0
2016-07-07 11:40:00,80.9,80.91,80.9,80.91,7425.0,63.7414,63.7493,63.7414,63.7493,7425.0
2016-07-07 11:45:00,80.91,80.92,80.9,80.92,11161.0,63.7493,63.7571,63.7414,63.7571,11161.0
2016-07-07 11:50:00,80.92,80.94,80.91,80.93,6422.0,63.7571,63.7729,63.7493,63.765,6422.0
2016-07-07 11:55:00,80.93,80.93,80.91,80.93,2310.0,63.765,63.765,63.7493,63.765,2310.0
2016-07-07 12:00:00,80.93,80.94,80.92,80.94,925.0,63.765,63.7729,63.7571,63.7729,925.0
2016-07-07 12:05:00,80.94,80.94,80.93,80.93,4304.0,63.7729,63.7729,63.765,63.765,4304.0
2016-07-07 12:10:00,80.93,80.94,80.93,80.94,8405.0,63.765,63.7729,63.765,63.7729,8405.0
2016-07-07 12:15:00,80.94,80.94,80.93,80.94,13959.0,63.7729,63.7729,63.765,63.7729,13959.0
2016-07-07 12:20:00,80.94,80.95,80.94,80.95,2927.0,63.7729,63.7808,63.7729,63.7808,2927.0
2016-07-07 12:25:00,80.95,80.96,80.95,80.96,5994.0,63.7808,63.7887,63.7808,63.7887,5994.0
2016-07-07 12:30:00,80.95,80.96,80.95,80.95,4087.0,63.7808,63.7887,63.7808,63.7808,4087.0
2016-07-07 12:35:00,80.95,80.96,80.95,80.96,19859.0,63.7808,63.7887,63.7808,63.7887,19859.0
2016-07-07 12:40:00,80.96,80.97,80.95,80.97,20264.0,63.7887,63.7965,63.7808,63.7965,20264.0
2016-07-07 12:45:00,80.97,80.97,80.96,80.96,8671.0,63.7965,63.7965,63.7887,63.7887,8671.0
2016-07-07 12:50:00,80.97,80.97,80.96,80.97,3548.0,63.7965,63.7965,63.7887,63.7965,3548.0
2016-07-07 12:55:00,80.97,80.97,80.96,80.97,1631.0,63.7965,63.7965,63.7887,63.7965,1631.0
2016-07-07 13:00:00,80.97,80.98,80.96,80.96,29416.0,63.7965,63.8044,63.7887,63.7887,29416.0
2016-07-07 13:05:00,80.96,80.97,80.93,80.95,7683.0,63.7887,63.7965,63.765,63.7808,7683.0
2016-07-07 13:10:00,80.95,80.95,80.92,80.92,23069.0,63.7808,63.7808,63.7571,63.7571,23069.0
2016-07-07 13:15:00,80.92,80.93,80.92,80.92,7324.0,63.7571,63.765,63.7571,63.7571,7324.0
2016-07-07 13:20:00,80.92,80.93,80.92,80.92,45353.0,63.7571,63.765,63.7571,63.7571,45353.0
2016-07-07 13:25:00,80.93,80.93,80.92,80.92,9793.0,63.765,63.765,63.7571,63.7571,9793.0
2016-07-07 13:30:00,80.93,80.93,80.91,80.92,7400.0,63.765,63.765,63.7493,63.7571,7400.0
2016-07-07 13:35:00,80.91,80.92,80.91,80.91,9480.0,63.7493,63.7571,63.7493,63.7493,9480.0
2016-07-07 13:40:00,80.92,80.92,80.91,80.92,6539.0,63.7571,63.7571,63.7493,63.7571,6539.0
2016-07-07 13:45:00,80.91,80.92,80.91,80.92,3439.0,63.7493,63.7571,63.7493,63.7571,3439.0
2016-07-07 13:50:00,80.92,80.93,80.91,80.92,26223.0,63.7571,63.765,63.7493,63.7571,26223.0
2016-07-07 13:55:00,80.92,80.93,80.91,80.92,48463.0,63.7571,63.765,63.7493,63.7571,48463.0
2016-07-07 14:00:00,80.92,80.92,80.91,80.92,4377.0,63.7571,63.7571,63.7493,63.7571,4377.0
2016-07-07 14:05:00,80.92,80.92,80.91,80.91,5198.0,63.7571,63.7571,63.7493,63.7493,5198.0
2016-07-07 14:10:00,80.91,80.92,80.91,80.92,6588.0,63.7493,63.7571,63.7493,63.7571,6588.0
2016-07-07 14:15:00,80.92,80.92,80.91,80.92,4037.0,63.7571,63.7571,63.7493,63.7571,4037.0
2016-07-07 14:20:00,80.92,80.92,80.91,80.91,33200.0,63.7571,63.7571,63.7493,63.7493,33200.0
2016-07-07 14:25:00,80.91,80.92,80.91,80.91,12725.0,63.7493,63.7571,63.7493,63.7493,12725.0
2016-07-07 14:30:00,80.92,80.92,80.91,80.92,2717.0,63.7571,63.7571,63.7493,63.7571,2717.0
2016-07-07 14:35:00,80.92,80.93,80.86,80.92,258555.0,63.7571,63.765,63.7099,63.7571,258555.0
2016-07-07 14:40:00,80.92,80.93,80.92,80.92,3463.0,63.7571,63.765,63.7571,63.7571,3463.0
2016-07-07 14:45:00,80.91,80.93,80.91,80.91,11120.0,63.7493,63.765,63.7493,63.7493,11120.0
2016-07-07 14:50:00,80.92,80.93,80.91,80.91,7057.0,63.7571,63.765,63.7493,63.7493,7057.0
2016-07-07 14:55:00,80.91,80.93,80.91,80.92,4006.0,63.7493,63.765,63.7493,63.7571,4006.0
2016-07-07 15:00:00,80.92,80.93,80.9,80.9,63074.0,63.7571,63.765,63.7414,63.7414,63074.0
2016-07-07 15:05:00,80.91,80.92,80.9,80.91,12688.0,63.7493,63.7571,63.7414,63.7493,12688.0
2016-07-07 15:10:00,80.91,80.92,80.9,80.92,14045.0,63.7493,63.7571,63.7414,63.7571,14045.0
2016-07-07 15:15:00,80.91,80.92,80.91,80.91,11528.0,63.7493,63.7571,63.7493,63.7493,11528.0
2016-07-07 15:20:00,80.92,80.92,80.9,80.91,141213.0,63.7571,63.7571,63.7414,63.7493,141213.0
2016-07-07 15:25:00,80.91,80.92,80.9,80.9,7424.0,63.7493,63.7571,63.7414,63.7414,7424.0
2016-07-07 15:30:00,80.91,80.92,80.9,80.92,32284.0,63.7493,63.7571,63.7414,63.7571,32284.0
2016-07-07 15:35:00,80.92,80.92,80.9,80.92,25711.0,63.7571,63.7571,63.7414,63.7571,25711.0
2016-07-07 15:40:00,80.92,80.92,80.87,80.91,152152.0,63.7571,63.7571,63.7177,63.7493,152152.0
2016-07-07 15:45:00,80.91,80.92,80.91,80.92,22104.0,63.7493,63.7571,63.7493,63.7571,22104.0
2016-07-07 15:50:00,80.92,80.93,80.91,80.92,60627.0,63.7571,63.765,63.7493,63.7571,60627.0
2016-07-07 15:55:00,80.92,80.93,80.91,80.91,38769.0,63.7571,63.765,63.7493,63.7493,38769.0
2016-07-08 09:30:00,80.91,80.98,80.87,80.9,64126.0,63.7493,63.8044,63.7177,63.7414,64126.0
2016-07-08 09:35:00,80.94,80.95,80.87,80.88,817.0,63.7729,63.7808,63.7177,63.7256,817.0
2016-07-08 09:40:00,80.92,80.93,80.92,80.92,1420.0,63.7571,63.765,63.7571,63.7571,1420.0
2016-07-08 09:45:00,80.95,80.95,80.92,80.95,1113.0,63.7808,63.7808,63.7571,63.7808,1113.0
2016-07-08 09:50:00,80.92,80.95,80.91,80.92,19368.0,63.7571,63.7808,63.7493,63.7571,19368.0
2016-07-08 09:55:00,80.91,80.92,80.9,80.91,2856.0,63.7493,63.7571,63.7414,63.7493,2856.0
2016-07-08 10:00:00,80.91,80.91,80.9,80.91,2016.0,63.7493,63.7493,63.7414,63.7493,2016.0
2016-07-08 10:05:00,80.9,80.91,80.9,80.91,2608.0,63.7414,63.7493,63.7414,63.7493,2608.0
2016-07-08 10:10:00,80.91,80.91,80.9,80.91,2615.0,63.7493,63.7493,63.7414,63.7493,2615.0
2016-07-08 10:15:00,80.91,80.93,80.9,80.9,3593.0,63.7493,63.765,63.7414,63.7414,3593.0
2016-07-08 10:20:00,80.9,80.91,80.9,80.91,722.0,63.7414,63.7493,63.7414,63.7493,722.0
2016-07-08 10:25:00,80.91,80.91,80.87,80.89,4748.0,63.7493,63.7493,63.7177,63.7335,4748.0
2016-07-08 10:30:00,80.89,80.9,80.88,80.89,2476.0,63.7335,63.7414,63.7256,63.7335,2476.0
2016-07-08 10:35:00,80.89,80.89,80.87,80.89,2171.0,63.7335,63.7335,63.7177,63.7335,2171.0
2016-07-08 10:40:00,80.89,80.93,80.88,80.92,25189.0,63.7335,63.765,63.7256,63.7571,25189.0
2016-07-08 10:45:00,80.91,80.92,80.89,80.91,3259.0,63.7493,63.7571,63.7335,63.7493,3259.0
2016-07-08 10:50:00,80.9,80.91,80.89,80.89,3348.0,63.7414,63.7493,63.7335,63.7335,3348.0
2016-07-08 10:55:00,80.89,80.9,80.88,80.89,7431.0,63.7335,63.7414,63.7256,63.7335,7431.0
2016-07-08 11:00:00,80.89,80.9,80.87,80.87,20239.0,63.7335,63.7414,63.7177,63.7177,20239.0
2016-07-08 11:05:00,80.86,80.88,80.85,80.86,54384.0,63.7099,63.7256,63.702,63.7099,54384.0
2016-07-08 11:10:00,80.86,80.86,80.85,80.86,1510.0,63.7099,63.7099,63.702,63.7099,1510.0
2016-07-08 11:15:00,80.86,80.86,80.85,80.86,11566.0,63.7099,63.7099,63.702,63.7099,11566.0
2016-07-08 11:20:00,80.86,80.87,80.85,80.87,9773.0,63.7099,63.7177,63.702,63.7177,9773.0
2016-07-08 11:25:00,80.87,80.88,80.86,80.87,19429.0,63.7177,63.7256,63.7099,63.7177,19429.0
2016-07-08 11:30:00,80.87,80.88,80.86,80.86,13844.0,63.7177,63.7256,63.7099,63.7099,13844.0
2016-07-08 11:35:00,80.87,80.87,80.86,80.87,1186.0,63.7177,63.7177,63.7099,63.7177,1186.0
2016-07-08 11:40:00,80.87,80.89,80.85,80.89,97564.0,63.7177,63.7335,63.702,63.7335,97564.0
2016-07-08 11:45:00,80.87,80.88,80.86,80.87,5896.0,63.7177,63.7256,63.7099,63.7177,5896.0
2016-07-08 11:50:00,80.87,80.87,80.86,80.87,2646.0,63.7177,63.7177,63.7099,63.7177,2646.0
2016-07-08 11:55:00,80.86,80.87,80.86,80.87,25832.0,63.7099,63.7177,63.7099,63.7177,25832.0
2016-07-08 12:00:00,80.87,80.87,80.86,80.86,11199.0,63.7177,63.7177,63.7099,63.7099,11199.0
2016-07-08 12:05:00,80.87,80.87,80.86,80.87,3689.0,63.7177,63.7177,63.7099,63.7177,3689.0
2016-07-08 12:10:00,80.87,80.87,80.86,80.87,7306.0,63.7177,63.7177,63.7099,63.7177,7306.0
2016-07-08 12:15:00,80.86,80.87,80.86,80.87,2484.0,63.7099,63.7177,63.7099,63.7177,2484.0
2016-07-08 12:20:00,80.87,80.87,80.86,80.87,1515.0,63.7177,63.7177,63.7099,63.7177,1515.0
2016-07-08 12:25:00,80.87,80.87,80.86,80.87,2184.0,63.7177,63.7177,63.7099,63.7177,2184.0
2016-07-08 12:30:00,80.87,80.87,80.86,80.87,2880.0,63.7177,63.7177,63.7099,63.7177,2880.0
2016-07-08 12:35:00,80.87,80.87,80.86,80.87,2041.0,63.7177,63.7177,63.7099,63.7177,2041.0
2016-07-08 12:40:00,80.87,80.89,80.86,80.87,23211.0,63.7177,63.7335,63.7099,63.7177,23211.0
2016-07-08 12:45:00,80.87,80.88,80.86,80.87,18694.0,63.7177,63.7256,63.7099,63.7177,18694.0
2016-07-08 12:50:00,80.88,80.88,80.87,80.88,21583.0,63.7256,63.7256,63.7177,63.7256,21583.0
2016-07-08 12:55:00,80.88,80.88,80.86,80.86,20602.0,63.7256,63.7256,63.7099,63.7099,20602.0
2016-07-08 13:00:00,80.86,80.87,80.86,80.86,12696.0,63.7099,63.7177,63.7099,63.7099,12696.0
2016-07-08 13:05:00,80.86,80.87,80.83,80.85,269782.0,63.7099,63.7177,63.6862,63.702,269782.0
2016-07-08 13:10:00,80.84,80.85,80.83,80.84,58267.0,63.6941,63.702,63.6862,63.6941,58267.0
2016-07-08 13:15:00,80.84,80.85,80.83,80.84,3102.0,63.6941,63.702,63.6862,63.6941,3102.0
2016-07-08 13:20:00,80.84,80.85,80.83,80.84,11072.0,63.6941,63.702,63.6862,63.6941,11072.0
2016-07-08 13:25:00,80.85,80.85,80.82,80.83,10256.0,63.702,63.702,63.6784,63.6862,10256.0
2016-07-08 13:30:00,80.83,80.85,80.83,80.84,23940.0,63.6862,63.702,63.6862,63.6941,23940.0
2016-07-08 13:35:00,80.85,80.85,80.83,80.84,24542.0,63.702,63.702,63.6862,63.6941,24542.0
2016-07-08 13:40:00,80.84,80.84,80.83,80.83,6072.0,63.6941,63.6941,63.6862,63.6862,6072.0
2016-07-08 13:45:00,80.83,80.84,80.82,80.83,5895.0,63.6862,63.6941,63.6784,63.6862,5895.0
2016-07-08 13:50:00,80.83,80.84,80.82,80.83,5191.0,63.6862,63.6941,63.6784,63.6862,5191.0
2016-07-08 13:55:00,80.82,80.83,80.82,80.82,5436.0,63.6784,63.6862,63.6784,63.6784,5436.0
2016-07-08 14:00:00,80.82,80.84,80.82,80.83,11158.0,63.6784,63.6941,63.6784,63.6862,11158.0
2016-07-08 14:05:00,80.84,80.84,80.83,80.83,7126.0,63.6941,63.6941,63.6862,63.6862,7126.0
2016-07-08 14:10:00,80.83,80.84,80.82,80.84,10549.0,63.6862,63.6941,63.6784,63.6941,10549.0
2016-07-08 14:15:00,80.83,80.84,80.82,80.84,8669.0,63.6862,63.6941,63.6784,63.6941,8669.0
2016-07-08 14:20:00,80.84,80.84,80.82,80.83,6481.0,63.6941,63.6941,63.6784,63.6862,6481.0
2016-07-08 14:25:00,80.82,80.83,80.82,80.82,957.0,63.6784,63.6862,63.6784,63.6784,957.0
2016-07-08 14:30:00,80.82,80.83,80.82,80.83,9976.0,63.6784,63.6862,63.6784,63.6862,9976.0
2016-07-08 14:35:00,80.83,80.84,80.82,80.82,30889.0,63.6862,63.6941,63.6784,63.6784,30889.0
2016-07-08 14:40:00,80.83,80.83,80.8,80.83,211887.0,63.6862,63.6862,63.6626,63.6862,211887.0
2016-07-08 14:45:00,80.82,80.83,80.82,80.83,2294.0,63.6784,63.6862,63.6784,63.6862,2294.0
2016-07-08 14:50:00,80.83,80.83,80.82,80.83,5752.0,63.6862,63.6862,63.6784,63.6862,5752.0
2016-07-08 14:55:00,80.83,80.83,80.81,80.82,20020.0,63.6862,63.6862,63.6705,63.6784,20020.0
2016-07-08 15:00:00,80.81,80.82,80.81,80.82,3770.0,63.6705,63.6784,63.6705,63.6784,3770.0
2016-07-08 15:05:00,80.81,80.85,80.81,80.85,10318.0,63.6705,63.702,63.6705,63.702,10318.0
2016-07-08 15:10:00,80.85,80.85,80.81,80.81,25814.0,63.702,63.702,63.6705,63.6705,25814.0
2016-07-08 15:15:00,80.83,80.83,80.81,80.82,6850.0,63.6862,63.6862,63.6705,63.6784,6850.0
2016-07-08 15:20:00,80.81,80.83,80.81,80.83,157284.0,63.6705,63.6862,63.6705,63.6862,157284.0
2016-07-08 15:25:00,80.82,80.84,80.81,80.83,1494.0,63.6784,63.6941,63.6705,63.6862,1494.0
2016-07-08 15:30:00,80.83,80.84,80.81,80.83,126308.0,63.6862,63.6941,63.6705,63.6862,126308.0
2016-07-08 15:35:00,80.83,80.87,80.83,80.85,25127.0,63.6862,63.7177,63.6862,63.702,25127.0
2016-07-08 15:40:00,80.85,80.88,80.84,80.86,101535.0,63.702,63.7256,63.6941,63.7099,101535.0
2016-07-08 15:45:00,80.86,80.87,80.85,80.86,78039.0,63.7099,63.7177,63.702,63.7099,78039.0
2016-07-08 15:50:00,80.85,80.87,80.85,80.87,116060.0,63.702,63.7177,63.702,63.7177,116060.0
2016-07-08 15:55:00,80.87,80.89,80.85,80.85,119592.0,63.7177,63.7335,63.702,63.702,119592.0
2016-07-11 09:30:00,80.89,80.9,80.8,80.81,27499.0,63.7335,63.7414,63.6626,63.6705,27499.0
2016-07-11 09:35:00,80.8,80.84,80.8,80.83,8705.0,63.6626,63.6941,63.6626,63.6862,8705.0
2016-07-11 09:40:00,80.83,80.88,80.82,80.88,148972.0,63.6862,63.7256,63.6784,63.7256,148972.0
2016-07-11 09:45:00,80.89,80.89,80.87,80.88,2567.0,63.7335,63.7335,63.7177,63.7256,2567.0
2016-07-11 09:50:00,80.89,80.89,80.86,80.87,10632.0,63.7335,63.7335,63.7099,63.7177,10632.0
2016-07-11 09:55:00,80.87,80.9,80.87,80.87,8007.0,63.7177,63.7414,63.7177,63.7177,8007.0
2016-07-11 10:00:00,80.86,80.91,80.86,80.87,35751.0,63.7099,63.7493,63.7099,63.7177,35751.0
2016-07-11 10:05:00,80.88,80.89,80.87,80.87,6841.0,63.7256,63.7335,63.7177,63.7177,6841.0
2016-07-11 10:10:00,80.87,80.89,80.86,80.86,3926.0,63.7177,63.7335,63.7099,63.7099,3926.0
2016-07-11 10:15:00,80.86,80.87,80.83,80.84,29884.0,63.7099,63.7177,63.6862,63.6941,29884.0
2016-07-11 10:20:00,80.84,80.85,80.84,80.84,5939.0,63.6941,63.702,63.6941,63.6941,5939.0
2016-07-11 10:25:00,80.84,80.85,80.84,80.84,2492.0,63.6941,63.702,63.6941,63.6941,2492.0
2016-07-11 10:30:00,80.84,80.85,80.84,80.84,4079.0,63.6941,63.702,63.6941,63.6941,4079.0
2016-07-11 10:35:00,80.84,80.85,80.83,80.85,6033.0,63.6941,63.702,63.6862,63.702,6033.0
2016-07-11 10:40:00,80.84,80.85,80.82,80.83,6381.0,63.6941,63.702,63.6784,63.6862,6381.0
2016-07-11 10:45:00,80.81,80.82,80.81,80.81,2992.0,63.6705,63.6784,63.6705,63.6705,2992.0
2016-07-11 10:50:00,80.82,80.82,80.81,80.82,4622.0,63.6784,63.6784,63.6705,63.6784,4622.0
2016-07-11 10:55:00,80.82,80.83,80.81,80.83,36337.0,63.6784,63.6862,63.6705,63.6862,36337.0
2016-07-11 11:00:00,80.82,80.84,80.82,80.83,11382.0,63.6784,63.6941,63.6784,63.6862,11382.0
2016-07-11 11:05:00,80.82,80.84,80.82,80.83,7032.0,63.6784,63.6941,63.6784,63.6862,7032.0
2016-07-11 11:10:00,80.82,80.83,80.82,80.82,8471.0,63.6784,63.6862,63.6784,63.6784,8471.0
2016-07-11 11:15:00,80.83,80.84,80.82,80.83,35249.0,63.6862,63.6941,63.6784,63.6862,35249.0
2016-07-11 11:20:00,80.83,80.84,80.82,80.83,6433.0,63.6862,63.6941,63.6784,63.6862,6433.0
2016-07-11 11:25:00,80.82,80.84,80.82,80.83,16216.0,63.6784,63.6941,63.6784,63.6862,16216.0
2016-07-11 11:30:00,80.83,80.83,80.81,80.81,20403.0,63.6862,63.6862,63.6705,63.6705,20403.0
2016-07-11 11:35:00,80.81,80.82,80.77,80.77,25113.0,63.6705,63.6784,63.639,63.639,25113.0
2016-07-11 11:40:00,80.77,80.79,80.74,80.78,20695.0,63.639,63.6547,63.6153,63.6468,20695.0
2016-07-11 11:45:00,80.78,80.8,80.77,80.8,10457.0,63.6468,63.6626,63.639,63.6626,10457.0
2016-07-11 11:50:00,80.8,80.8,80.78,80.8,6101.0,63.6626,63.6626,63.6468,63.6626,6101.0
2016-07-11 11:55:00,80.8,80.8,80.79,80.79,20399.0,63.6626,63.6626,63.6547,63.6547,20399.0
2016-07-11 12:00:00,80.79,80.8,80.77,80.79,27969.0,63.6547,63.6626,63.639,63.6547,27969.0
2016-07-11 12:05:00,80.8,80.81,80.78,80.79,20976.0,63.6626,63.6705,63.6468,63.6547,20976.0
2016-07-11 12:10:00,80.79,80.82,80.78,80.82,5558.0,63.6547,63.6784,63.6468,63.6784,5558.0
2016-07-11 12:15:00,80.82,80.83,80.79,80.8,12772.0,63.6784,63.6862,63.6547,63.6626,12772.0
2016-07-11 12:20:00,80.81,80.84,80.78,80.8,335030.0,63.6705,63.6941,63.6468,63.6626,335030.0
2016-07-11 12:25:00,80.8,80.83,80.79,80.81,17382.0,63.6626,63.6862,63.6547,63.6705,17382.0
2016-07-11 12:30:00,80.82,80.83,80.8,80.82,16293.0,63.6784,63.6862,63.6626,63.6784,16293.0
2016-07-11 12:35:00,80.81,80.82,80.8,80.81,7331.0,63.6705,63.6784,63.6626,63.6705,7331.0
2016-07-11 12:40:00,80.81,80.82,80.8,80.81,7494.0,63.6705,63.6784,63.6626,63.6705,7494.0
2016-07-11 12:45:00,80.81,80.82,80.81,80.81,2120.0,63.6705,63.6784,63.6705,63.6705,2120.0
2016-07-11 12:50:00,80.81,80.82,80.81,80.82,15628.0,63.6705,63.6784,63.6705,63.6784,15628.0
2016-07-11 12:55:00,80.82,80.82,80.81,80.82,10029.0,63.6784,63.6784,63.6705,63.6784,10029.0
2016-07-11 13:00:00,80.82,80.82,80.81,80.81,3200.0,63.6784,63.6784,63.6705,63.6705,3200.0
2016-07-11 13:05:00,80.82,80.82,80.81,80.81,4129.0,63.6784,63.6784,63.6705,63.6705,4129.0
2016-07-11 13:10:00,80.81,80.82,80.8,80.8,30495.0,63.6705,63.6784,63.6626,63.6626,30495.0
2016-07-11 13:15:00,80.81,80.81,80.8,80.8,6768.0,63.6705,63.6705,63.6626,63.6626,6768.0
2016-07-11 13:20:00,80.81,80.81,80.79,80.8,13905.0,63.6705,63.6705,63.6547,63.6626,13905.0
2016-07-11 13:25:00,80.8,80.81,80.79,80.8,11210.0,63.6626,63.6705,63.6547,63.6626,11210.0
2016-07-11 13:30:00,80.81,80.82,80.8,80.81,11013.0,63.6705,63.6784,63.6626,63.6705,11013.0
2016-07-11 13:35:00,80.82,80.83,80.8,80.81,21639.0,63.6784,63.6862,63.6626,63.6705,21639.0
2016-07-11 13:40:00,80.81,80.82,80.8,80.82,25466.0,63.6705,63.6784,63.6626,63.6784,25466.0
2016-07-11 13:45:00,80.82,80.83,80.81,80.82,13904.0,63.6784,63.6862,63.6705,63.6784,13904.0
2016-07-11 13:50:00,80.82,80.83,80.81,80.81,13775.0,63.6784,63.6862,63.6705,63.6705,13775.0
2016-07-11 13:55:00,80.81,80.82,80.81,80.82,15477.0,63.6705,63.6784,63.6705,63.6784,15477.0
2016-07-11 14:00:00,80.79,80.82,80.79,80.8,470019.0,63.6547,63.6784,63.6547,63.6626,470019.0
2016-07-11 14:05:00,80.8,80.8,80.78,80.78,5110.0,63.6626,63.6626,63.6468,63.6468,5110.0
2016-07-11 14:10:00,80.79,80.79,80.78,80.79,2728.0,63.6547,63.6547,63.6468,63.6547,2728.0
2016-07-11 14:15:00,80.79,80.79,80.78,80.79,3332.0,63.6547,63.6547,63.6468,63.6547,3332.0
2016-07-11 14:20:00,80.79,80.8,80.78,80.8,7230.0,63.6547,63.6626,63.6468,63.6626,7230.0
2016-07-11 14:25:00,80.8,80.82,80.8,80.82,4966.0,63.6626,63.6784,63.6626,63.6784,4966.0
2016-07-11 14:30:00,80.82,80.82,80.81,80.82,11649.0,63.6784,63.6784,63.6705,63.6784,11649.0
2016-07-11 14:35:00,80.81,80.82,80.81,80.82,7941.0,63.6705,63.6784,63.6705,63.6784,7941.0
2016-07-11 14:40:00,80.81,80.82,80.81,80.82,10645.0,63.6705,63.6784,63.6705,63.6784,10645.0
2016-07-11 14:45:00,80.82,80.82,80.81,80.81,13727.0,63.6784,63.6784,63.6705,63.6705,13727.0
2016-07-11 14:50:00,80.81,80.82,80.81,80.82,2109.0,63.6705,63.6784,63.6705,63.6784,2109.0
2016-07-11 14:55:00,80.81,80.82,80.81,80.81,7992.0,63.6705,63.6784,63.6705,63.6705,7992.0
2016-07-11 15:00:00,80.81,80.82,80.81,80.81,11008.0,63.6705,63.6784,63.6705,63.6705,11008.0
2016-07-11 15:05:00,80.81,80.82,80.81,80.81,31126.0,63.6705,63.6784,63.6705,63.6705,31126.0
2016-07-11 15:10:00,80.81,80.82,80.81,80.81,8157.0,63.6705,63.6784,63.6705,63.6705,8157.0
2016-07-11 15:15:00,80.82,80.82,80.81,80.81,13871.0,63.6784,63.6784,63.6705,63.6705,13871.0
2016-07-11 15:20:00,80.81,80.82,80.81,80.81,12843.0,63.6705,63.6784,63.6705,63.6705,12843.0
2016-07-11 15:25:00,80.82,80.82,80.81,80.82,19441.0,63.6784,63.6784,63.6705,63.6784,19441.0
2016-07-11 15:30:00,80.82,80.82,80.81,80.81,16616.0,63.6784,63.6784,63.6705,63.6705,16616.0
2016-07-11 15:35:00,80.81,80.82,80.78,80.8,278265.0,63.6705,63.6784,63.6468,63.6626,278265.0
2016-07-11 15:40:00,80.8,80.81,80.79,80.8,298143.0,63.6626,63.6705,63.6547,63.6626,298143.0
2016-07-11 15:45:00,80.8,80.81,80.79,80.8,39630.0,63.6626,63.6705,63.6547,63.6626,39630.0
2016-07-11 15:50:00,80.8,80.81,80.79,80.8,41053.0,63.6626,63.6705,63.6547,63.6626,41053.0
2016-07-11 15:55:00,80.8,80.8,80.79,80.8,94849.0,63.6626,63.6626,63.6547,63.6626,94849.0
2016-07-12 09:30:00,80.79,80.82,80.75,80.77,15466.0,63.6547,63.6784,63.6232,63.639,15466.0
2016-07-12 09:35:00,80.75,80.78,80.75,80.78,112487.0,63.6232,63.6468,63.6232,63.6468,112487.0
2016-07-12 09:40:00,80.74,80.78,80.74,80.77,2478.0,63.6153,63.6468,63.6153,63.639,2478.0
2016-07-12 09:45:00,80.78,80.78,80.75,80.78,2606.0,63.6468,63.6468,63.6232,63.6468,2606.0
2016-07-12 09:50:00,80.77,80.77,80.75,80.77,37084.0,63.639,63.639,63.6232,63.639,37084.0
2016-07-12 09:55:00,80.76,80.77,80.71,80.72,19402.0,63.6311,63.639,63.5917,63.5996,19402.0
2016-07-12 10:00:00,80.72,80.73,80.71,80.73,13352.0,63.5996,63.6074,63.5917,63.6074,13352.0
2016-07-12 10:05:00,80.72,80.74,80.72,80.74,15621.0,63.5996,63.6153,63.5996,63.6153,15621.0
2016-07-12 10:10:00,80.73,80.74,80.72,80.73,10345.0,63.6074,63.6153,63.5996,63.6074,10345.0
2016-07-12 10:15:00,80.73,80.73,80.72,80.73,5509.0,63.6074,63.6074,63.5996,63.6074,5509.0
2016-07-12 10:20:00,80.73,80.73,80.72,80.73,6681.0,63.6074,63.6074,63.5996,63.6074,6681.0
2016-07-12 10:25:00,80.72,80.73,80.72,80.73,10938.0,63.5996,63.6074,63.5996,63.6074,10938.0
2016-07-12 10:30:00,80.73,80.73,80.72,80.73,17269.0,63.6074,63.6074,63.5996,63.6074,17269.0
2016-07-12 10:35:00,80.73,80.73,80.72,80.73,45114.0,63.6074,63.6074,63.5996,63.6074,45114.0
2016-07-12 10:40:00,80.73,80.73,80.72,80.73,9492.0,63.6074,63.6074,63.5996,63.6074,9492.0
2016-07-12 10:45:00,80.73,80.73,80.72,80.72,12079.0,63.6074,63.6074,63.5996,63.5996,12079.0
2016-07-12 10:50:00,80.72,80.73,80.72,80.72,8309.0,63.5996,63.6074,63.5996,63.5996,8309.0
2016-07-12 10:55:00,80.72,80.73,80.72,80.73,22767.0,63.5996,63.6074,63.5996,63.6074,22767.0
2016-07-12 11:00:00,80.73,80.73,80.72,80.72,22643.0,63.6074,63.6074,63.5996,63.5996,22643.0
2016-07-12 11:05:00,80.73,80.76,80.72,80.74,91910.0,63.6074,63.6311,63.5996,63.6153,91910.0
2016-07-12 11:10:00,80.74,80.76,80.74,80.75,27966.0,63.6153,63.6311,63.6153,63.6232,27966.0
2016-07-12 11:15:00,80.75,80.75,80.73,80.73,2883.0,63.6232,63.6232,63.6074,63.6074,2883.0
2016-07-12 11:20:00,80.72,80.73,80.71,80.72,6473.0,63.5996,63.6074,63.5917,63.5996,6473.0
2016-07-12 11:25:00,80.73,80.73,80.72,80.73,5255.0,63.6074,63.6074,63.5996,63.6074,5255.0
2016-07-12 11:30:00,80.73,80.73,80.72,80.73,14011.0,63.6074,63.6074,63.5996,63.6074,14011.0
2016-07-12 11:35:00,80.73,80.73,80.72,80.73,4210.0,63.6074,63.6074,63.5996,63.6074,4210.0
2016-07-12 11:40:00,80.72,80.73,80.72,80.73,9290.0,63.5996,63.6074,63.5996,63.6074,9290.0
2016-07-12 11:45:00,80.72,80.73,80.72,80.73,19586.0,63.5996,63.6074,63.5996,63.6074,19586.0
2016-07-12 11:50:00,80.73,80.73,80.72,80.72,2557.0,63.6074,63.6074,63.5996,63.5996,2557.0
2016-07-12 11:55:00,80.73,80.73,80.72,80.73,2607.0,63.6074,63.6074,63.5996,63.6074,2607.0
2016-07-12 12:00:00,80.73,80.73,80.72,80.73,4121.0,63.6074,63.6074,63.5996,63.6074,4121.0
2016-07-12 12:05:00,80.72,80.73,80.72,80.72,5926.0,63.5996,63.6074,63.5996,63.5996,5926.0
2016-07-12 12:10:00,80.72,80.73,80.72,80.73,3799.0,63.5996,63.6074,63.5996,63.6074,3799.0
2016-07-12 12:15:00,80.73,80.73,80.72,80.73,12223.0,63.6074,63.6074,63.5996,63.6074,12223.0
2016-07-12 12:20:00,80.73,80.73,80.72,80.73,2314.0,63.6074,63.6074,63.5996,63.6074,2314.0
2016-07-12 12:25:00,80.72,80.73,80.72,80.73,1923.0,63.5996,63.6074,63.5996,63.6074,1923.0
2016-07-12 12:30:00,80.73,80.73,80.72,80.73,3172.0,63.6074,63.6074,63.5996,63.6074,3172.0
2016-07-12 12:35:00,80.72,80.73,80.72,80.72,5224.0,63.5996,63.6074,63.5996,63.5996,5224.0
2016-07-12 12:40:00,80.72,80.73,80.72,80.72,2230.0,63.5996,63.6074,63.5996,63.5996,2230.0
2016-07-12 12:45:00,80.73,80.73,80.72,80.73,3623.0,63.6074,63.6074,63.5996,63.6074,3623.0
2016-07-12 12:50:00,80.72,80.73,80.72,80.73,6642.0,63.5996,63.6074,63.5996,63.6074,6642.0
2016-07-12 12:55:00,80.73,80.73,80.72,80.73,16200.0,63.6074,63.6074,63.5996,63.6074,16200.0
2016-07-12 13:00:00,80.73,80.73,80.71,80.72,40934.0,63.6074,63.6074,63.5917,63.5996,40934.0
2016-07-12 13:05:00,80.72,80.72,80.71,80.71,9460.0,63.5996,63.5996,63.5917,63.5917,9460.0
2016-07-12 13:10:00,80.72,80.72,80.71,80.72,5178.0,63.5996,63.5996,63.5917,63.5996,5178.0
2016-07-12 13:15:00,80.72,80.72,80.71,80.72,7461.0,63.5996,63.5996,63.5917,63.5996,7461.0
2016-07-12 13:20:00,80.71,80.72,80.71,80.72,8903.0,63.5917,63.5996,63.5917,63.5996,8903.0
2016-07-12 13:25:00,80.71,80.72,80.7,80.7,11571.0,63.5917,63.5996,63.5838,63.5838,11571.0
2016-07-12 13:30:00,80.7,80.71,80.7,80.7,3819.0,63.5838,63.5917,63.5838,63.5838,3819.0
2016-07-12 13:35:00,80.7,80.71,80.66,80.66,208966.0,63.5838,63.5917,63.5523,63.5523,208966.0
2016-07-12 13:40:00,80.67,80.69,80.66,80.67,24369.0,63.5602,63.5759,63.5523,63.5602,24369.0
2016-07-12 13:45:00,80.66,80.68,80.66,80.68,20374.0,63.5523,63.568,63.5523,63.568,20374.0
2016-07-12 13:50:00,80.67,80.68,80.66,80.66,50177.0,63.5602,63.568,63.5523,63.5523,50177.0
2016-07-12 13:55:00,80.67,80.67,80.66,80.66,6843.0,63.5602,63.5602,63.5523,63.5523,6843.0
2016-07-12 14:00:00,80.67,80.67,80.66,80.67,28549.0,63.5602,63.5602,63.5523,63.5602,28549.0
2016-07-12 14:05:00,80.67,80.67,80.66,80.67,24128.0,63.5602,63.5602,63.5523,63.5602,24128.0
2016-07-12 14:10:00,80.66,80.67,80.66,80.66,9660.0,63.5523,63.5602,63.5523,63.5523,9660.0
2016-07-12 14:15:00,80.66,80.66,80.63,80.66,10810.0,63.5523,63.5523,63.5287,63.5523,10810.0
2016-07-12 14:20:00,80.65,80.66,80.65,80.66,9398.0,63.5444,63.5523,63.5444,63.5523,9398.0
2016-07-12 14:25:00,80.66,80.66,80.65,80.66,10937.0,63.5523,63.5523,63.5444,63.5523,10937.0
2016-07-12 14:30:00,80.66,80.66,80.65,80.66,6958.0,63.5523,63.5523,63.5444,63.5523,6958.0
2016-07-12 14:35:00,80.66,80.66,80.65,80.66,2802.0,63.5523,63.5523,63.5444,63.5523,2802.0
2016-07-12 14:40:00,80.66,80.66,80.65,80.66,10474.0,63.5523,63.5523,63.5444,63.5523,10474.0
2016-07-12 14:45:00,80.65,80.67,80.65,80.66,17991.0,63.5444,63.5602,63.5444,63.5523,17991.0
2016-07-12 14:50:00,80.66,80.66,80.64,80.66,11493.0,63.5523,63.5523,63.5365,63.5523,11493.0
2016-07-12 14:55:00,80.66,80.66,80.64,80.64,3875.0,63.5523,63.5523,63.5365,63.5365,3875.0
2016-07-12 15:00:00,80.66,80.66,80.64,80.64,4217.0,63.5523,63.5523,63.5365,63.5365,4217.0
2016-07-12 15:05:00,80.65,80.66,80.64,80.65,3697.0,63.5444,63.5523,63.5365,63.5444,3697.0
2016-07-12 15:10:00,80.64,80.66,80.64,80.66,7133.0,63.5365,63.5523,63.5365,63.5523,7133.0
2016-07-12 15:15:00,80.65,80.67,80.65,80.65,30479.0,63.5444,63.5602,63.5444,63.5444,30479.0
2016-07-12 15:20:00,80.65,80.65,80.64,80.65,8534.0,63.5444,63.5444,63.5365,63.5444,8534.0
2016-07-12 15:25:00,80.67,80.67,80.65,80.66,14835.0,63.5602,63.5602,63.5444,63.5523,14835.0
2016-07-12 15:30:00,80.66,80.66,80.64,80.65,6765.0,63.5523,63.5523,63.5365,63.5444,6765.0
2016-07-12 15:35:00,80.65,80.65,80.64,80.64,2977.0,63.5444,63.5444,63.5365,63.5365,2977.0
2016-07-12 15:40:00,80.64,80.66,80.64,80.66,13041.0,63.5365,63.5523,63.5365,63.5523,13041.0
2016-07-12 15:45:00,80.65,80.66,80.65,80.66,12572.0,63.5444,63.5523,63.5444,63.5523,12572.0
2016-07-12 15:50:00,80.66,80.66,80.57,80.61,35715.0,63.5523,63.5523,63.4814,63.5129,35715.0
2016-07-12 15:55:00,80.61,80.61,80.59,80.6,61040.0,63.5129,63.5129,63.4971,63.505,61040.0
2016-07-13 09:30:00,80.62,80.8,80.62,80.73,13600.0,63.5208,63.6626,63.5208,63.6074,13600.0
2016-07-13 09:35:00,80.73,80.75,80.62,80.67,13611.0,63.6074,63.6232,63.5208,63.5602,13611.0
2016-07-13 09:40:00,80.67,80.71,80.65,80.65,31655.0,63.5602,63.5917,63.5444,63.5444,31655.0
2016-07-13 09:45:00,80.69,80.69,80.62,80.65,80049.0,63.5759,63.5759,63.5208,63.5444,80049.0
2016-07-13 09:50:00,80.64,80.65,80.62,80.65,22978.0,63.5365,63.5444,63.5208,63.5444,22978.0
2016-07-13 09:55:00,80.65,80.69,80.64,80.65,19876.0,63.5444,63.5759,63.5365,63.5444,19876.0
2016-07-13 10:00:00,80.65,80.65,80.64,80.65,9730.0,63.5444,63.5444,63.5365,63.5444,9730.0
2016-07-13 10:05:00,80.64,80.65,80.64,80.64,2617.0,63.5365,63.5444,63.5365,63.5365,2617.0
2016-07-13 10:10:00,80.65,80.67,80.64,80.67,8392.0,63.5444,63.5602,63.5365,63.5602,8392.0
2016-07-13 10:15:00,80.66,80.68,80.65,80.66,1910.0,63.5523,63.568,63.5444,63.5523,1910.0
2016-07-13 10:20:00,80.67,80.68,80.65,80.65,5475.0,63.5602,63.568,63.5444,63.5444,5475.0
2016-07-13 10:25:00,80.68,80.68,80.65,80.67,21306.0,63.568,63.568,63.5444,63.5602,21306.0
2016-07-13 10:30:00,80.67,80.67,80.66,80.66,11702.0,63.5602,63.5602,63.5523,63.5523,11702.0
2016-07-13 10:35:00,80.67,80.67,80.64,80.65,20167.0,63.5602,63.5602,63.5365,63.5444,20167.0
2016-07-13 10:40:00,80.64,80.65,80.64,80.65,4562.0,63.5365,63.5444,63.5365,63.5444,4562.0
2016-07-13 10:45:00,80.64,80.67,80.64,80.65,6319.0,63.5365,63.5602,63.5365,63.5444,6319.0
2016-07-13 10:50:00,80.65,80.66,80.65,80.66,3489.0,63.5444,63.5523,63.5444,63.5523,3489.0
2016-07-13 10:55:00,80.65,80.66,80.65,80.66,10870.0,63.5444,63.5523,63.5444,63.5523,10870.0
2016-07-13 11:00:00,80.65,80.66,80.65,80.66,4759.0,63.5444,63.5523,63.5444,63.5523,4759.0
2016-07-13 11:05:00,80.66,80.66,80.64,80.66,22730.0,63.5523,63.5523,63.5365,63.5523,22730.0
2016-07-13 11:10:00,80.66,80.66,80.64,80.65,3031.0,63.5523,63.5523,63.5365,63.5444,3031.0
2016-07-13 11:15:00,80.65,80.66,80.65,80.65,5040.0,63.5444,63.5523,63.5444,63.5444,5040.0
2016-07-13 11:20:00,80.66,80.66,80.65,80.66,17710.0,63.5523,63.5523,63.5444,63.5523,17710.0
2016-07-13 11:25:00,80.65,80.66,80.64,80.65,4705.0,63.5444,63.5523,63.5365,63.5444,4705.0
2016-07-13 11:30:00,80.66,80.67,80.64,80.66,57369.0,63.5523,63.5602,63.5365,63.5523,57369.0
2016-07-13 11:35:00,80.67,80.68,80.66,80.66,16542.0,63.5602,63.568,63.5523,63.5523,16542.0
2016-07-13 11:40:00,80.66,80.67,80.65,80.66,9123.0,63.5523,63.5602,63.5444,63.5523,9123.0
2016-07-13 11:45:00,80.66,80.66,80.65,80.66,2558.0,63.5523,63.5523,63.5444,63.5523,2558.0
2016-07-13 11:50:00,80.66,80.66,80.65,80.66,12523.0,63.5523,63.5523,63.5444,63.5523,12523.0
2016-07-13 11:55:00,80.66,80.67,80.64,80.65,15908.0,63.5523,63.5602,63.5365,63.5444,15908.0
2016-07-13 12:00:00,80.65,80.65,80.64,80.64,9769.0,63.5444,63.5444,63.5365,63.5365,9769.0
2016-07-13 12:05:00,80.65,80.65,80.64,80.65,7740.0,63.5444,63.5444,63.5365,63.5444,7740.0
2016-07-13 12:10:00,80.65,80.65,80.64,80.65,1735.0,63.5444,63.5444,63.5365,63.5444,1735.0
2016-07-13 12:15:00,80.65,80.65,80.64,80.65,5737.0,63.5444,63.5444,63.5365,63.5444,5737.0
2016-07-13 12:20:00,80.65,80.65,80.64,80.65,4725.0,63.5444,63.5444,63.5365,63.5444,4725.0
2016-07-13 12:25:00,80.65,80.65,80.64,80.65,11661.0,63.5444,63.5444,63.5365,63.5444,11661.0
2016-07-13 12:30:00,80.65,80.65,80.64,80.65,7016.0,63.5444,63.5444,63.5365,63.5444,7016.0
2016-07-13 12:35:00,80.65,80.65,80.64,80.65,11824.0,63.5444,63.5444,63.5365,63.5444,11824.0
2016-07-13 12:40:00,80.65,80.66,80.64,80.66,13065.0,63.5444,63.5523,63.5365,63.5523,13065.0
2016-07-13 12:45:00,80.66,80.67,80.66,80.67,40536.0,63.5523,63.5602,63.5523,63.5602,40536.0
2016-07-13 12:50:00,80.67,80.68,80.66,80.67,7895.0,63.5602,63.568,63.5523,63.5602,7895.0
2016-07-13 12:55:00,80.68,80.68,80.67,80.68,6477.0,63.568,63.568,63.5602,63.568,6477.0
2016-07-13 13:00:00,80.68,80.68,80.67,80.67,2947.0,63.568,63.568,63.5602,63.5602,2947.0
2016-07-13 13:05:00,80.68,80.68,80.67,80.67,23371.0,63.568,63.568,63.5602,63.5602,23371.0
2016-07-13 13:10:00,80.67,80.68,80.67,80.68,10326.0,63.5602,63.568,63.5602,63.568,10326.0
2016-07-13 13:15:00,80.68,80.68,80.67,80.67,2388.0,63.568,63.568,63.5602,63.5602,2388.0
2016-07-13 13:20:00,80.67,80.68,80.66,80.67,19482.0,63.5602,63.568,63.5523,63.5602,19482.0
2016-07-13 13:25:00,80.67,80.67,80.66,80.67,1979.0,63.5602,63.5602,63.5523,63.5602,1979.0
2016-07-13 13:30:00,80.66,80.67,80.66,80.66,5560.0,63.5523,63.5602,63.5523,63.5523,5560.0
2016-07-13 13:35:00,80.66,80.67,80.66,80.67,2370.0,63.5523,63.5602,63.5523,63.5602,2370.0
2016-07-13 13:40:00,80.67,80.67,80.66,80.67,5103.0,63.5602,63.5602,63.5523,63.5602,5103.0
2016-07-13 13:45:00,80.67,80.67,80.66,80.66,8017.0,63.5602,63.5602,63.5523,63.5523,8017.0
2016-07-13 13:50:00,80.67,80.67,80.66,80.67,2503.0,63.5602,63.5602,63.5523,63.5602,2503.0
2016-07-13 13:55:00,80.67,80.67,80.66,80.66,5242.0,63.5602,63.5602,63.5523,63.5523,5242.0
2016-07-13 14:00:00,80.67,80.67,80.66,80.66,7407.0,63.5602,63.5602,63.5523,63.5523,7407.0
2016-07-13 14:05:00,80.67,80.67,80.66,80.67,3565.0,63.5602,63.5602,63.5523,63.5602,3565.0
2016-07-13 14:10:00,80.67,80.67,80.66,80.67,10341.0,63.5602,63.5602,63.5523,63.5602,10341.0
2016-07-13 14:15:00,80.67,80.67,80.66,80.66,25848.0,63.5602,63.5602,63.5523,63.5523,25848.0
2016-07-13 14:20:00,80.67,80.67,80.66,80.66,4711.0,63.5602,63.5602,63.5523,63.5523,4711.0
2016-07-13 14:25:00,80.67,80.67,80.66,80.67,7059.0,63.5602,63.5602,63.5523,63.5602,7059.0
2016-07-13 14:30:00,80.67,80.68,80.66,80.67,42321.0,63.5602,63.568,63.5523,63.5602,42321.0
2016-07-13 14:35:00,80.68,80.68,80.67,80.67,12282.0,63.568,63.568,63.5602,63.5602,12282.0
2016-07-13 14:40:00,80.68,80.68,80.67,80.67,3530.0,63.568,63.568,63.5602,63.5602,3530.0
2016-07-13 14:45:00,80.68,80.68,80.67,80.68,28343.0,63.568,63.568,63.5602,63.568,28343.0
2016-07-13 14:50:00,80.68,80.68,80.67,80.68,7602.0,63.568,63.568,63.5602,63.568,7602.0
2016-07-13 14:55:00,80.67,80.68,80.67,80.67,6359.0,63.5602,63.568,63.5602,63.5602,6359.0
2016-07-13 15:00:00,80.67,80.69,80.67,80.69,49566.0,63.5602,63.5759,63.5602,63.5759,49566.0
2016-07-13 15:05:00,80.68,80.69,80.68,80.69,10856.0,63.568,63.5759,63.568,63.5759,10856.0
2016-07-13 15:10:00,80.69,80.69,80.68,80.69,14815.0,63.5759,63.5759,63.568,63.5759,14815.0
2016-07-13 15:15:00,80.69,80.7,80.66,80.68,43973.0,63.5759,63.5838,63.5523,63.568,43973.0
2016-07-13 15:20:00,80.67,80.68,80.67,80.68,12715.0,63.5602,63.568,63.5602,63.568,12715.0
2016-07-13 15:25:00,80.68,80.68,80.66,80.67,19992.0,63.568,63.568,63.5523,63.5602,19992.0
2016-07-13 15:30:00,80.67,80.67,80.66,80.67,7935.0,63.5602,63.5602,63.5523,63.5602,7935.0
2016-07-13 15:35:00,80.67,80.68,80.66,80.66,43762.0,63.5602,63.568,63.5523,63.5523,43762.0
2016-07-13 15:40:00,80.66,80.68,80.66,80.67,13768.0,63.5523,63.568,63.5523,63.5602,13768.0
2016-07-13 15:45:00,80.68,80.69,80.66,80.67,148069.0,63.568,63.5759,63.5523,63.5602,148069.0
2016-07-13 15:50:00,80.68,80.68,80.64,80.64,89893.0,63.568,63.568,63.5365,63.5365,89893.0
2016-07-13 15:55:00,80.65,80.66,80.64,80.65,44726.0,63.5444,63.5523,63.5365,63.5444,44726.0
2016-07-14 09:30:00,80.67,80.69,80.66,80.67,16307.0,63.5602,63.5759,63.5523,63.5602,16307.0
2016-07-14 09:35:00,80.68,80.69,80.67,80.67,26407.0,63.568,63.5759,63.5602,63.5602,26407.0
2016-07-14 09:40:00,80.67,80.68,80.66,80.67,15131.0,63.5602,63.568,63.5523,63.5602,15131.0
2016-07-14 09:45:00,80.66,80.67,80.66,80.67,3153.0,63.5523,63.5602,63.5523,63.5602,3153.0
2016-07-14 09:50:00,80.66,80.71,80.65,80.65,507738.0,63.5523,63.5917,63.5444,63.5444,507738.0
2016-07-14 09:55:00,80.66,80.68,80.65,80.66,89434.0,63.5523,63.568,63.5444,63.5523,89434.0
2016-07-14 10:00:00,80.67,80.68,80.65,80.68,24249.0,63.5602,63.568,63.5444,63.568,24249.0
2016-07-14 10:05:00,80.67,80.68,80.67,80.67,8365.0,63.5602,63.568,63.5602,63.5602,8365.0
2016-07-14 10:10:00,80.68,80.68,80.65,80.66,39667.0,63.568,63.568,63.5444,63.5523,39667.0
2016-07-14 10:15:00,80.66,80.67,80.64,80.66,51187.0,63.5523,63.5602,63.5365,63.5523,51187.0
2016-07-14 10:20:00,80.65,80.66,80.64,80.65,54331.0,63.5444,63.5523,63.5365,63.5444,54331.0
2016-07-14 10:25:00,80.65,80.65,80.64,80.65,14095.0,63.5444,63.5444,63.5365,63.5444,14095.0
2016-07-14 10:30:00,80.65,80.65,80.64,80.65,18676.0,63.5444,63.5444,63.5365,63.5444,18676.0
2016-07-14 10:35:00,80.65,80.67,80.64,80.65,94563.0,63.5444,63.5602,63.5365,63.5444,94563.0
2016-07-14 10:40:00,80.65,80.65,80.64,80.65,17353.0,63.5444,63.5444,63.5365,63.5444,17353.0
2016-07-14 10:45:00,80.65,80.65,80.64,80.65,9835.0,63.5444,63.5444,63.5365,63.5444,9835.0
2016-07-14 10:50:00,80.65,80.67,80.64,80.67,11764.0,63.5444,63.5602,63.5365,63.5602,11764.0
2016-07-14 10:55:00,80.67,80.67,80.66,80.67,10966.0,63.5602,63.5602,63.5523,63.5602,10966.0
2016-07-14 11:00:00,80.67,80.67,80.66,80.67,4252.0,63.5602,63.5602,63.5523,63.5602,4252.0
2016-07-14 11:05:00,80.67,80.67,80.66,80.67,13311.0,63.5602,63.5602,63.5523,63.5602,13311.0
2016-07-14 11:10:00,80.67,80.67,80.66,80.66,6389.0,63.5602,63.5602,63.5523,63.5523,6389.0
2016-07-14 11:15:00,80.67,80.67,80.66,80.67,16052.0,63.5602,63.5602,63.5523,63.5602,16052.0
2016-07-14 11:20:00,80.67,80.67,80.66,80.67,3509.0,63.5602,63.5602,63.5523,63.5602,3509.0
2016-07-14 11:25:00,80.67,80.67,80.66,80.67,5875.0,63.5602,63.5602,63.5523,63.5602,5875.0
2016-07-14 11:30:00,80.67,80.67,80.66,80.66,3344.0,63.5602,63.5602,63.5523,63.5523,3344.0
2016-07-14 11:35:00,80.67,80.67,80.66,80.67,6204.0,63.5602,63.5602,63.5523,63.5602,6204.0
2016-07-14 11:40:00,80.67,80.67,80.65,80.66,63307.0,63.5602,63.5602,63.5444,63.5523,63307.0
2016-07-14 11:45:00,80.66,80.67,80.65,80.66,14772.0,63.5523,63.5602,63.5444,63.5523,14772.0
2016-07-14 11:50:00,80.67,80.67,80.66,80.67,20606.0,63.5602,63.5602,63.5523,63.5602,20606.0
2016-07-14 11:55:00,80.67,80.67,80.66,80.66,14685.0,63.5602,63.5602,63.5523,63.5523,14685.0
2016-07-14 12:00:00,80.67,80.67,80.66,80.67,27297.0,63.5602,63.5602,63.5523,63.5602,27297.0
2016-07-14 12:05:00,80.67,80.67,80.66,80.67,45809.0,63.5602,63.5602,63.5523,63.5602,45809.0
2016-07-14 12:10:00,80.67,80.67,80.66,80.67,8131.0,63.5602,63.5602,63.5523,63.5602,8131.0
2016-07-14 12:15:00,80.67,80.67,80.66,80.67,7275.0,63.5602,63.5602,63.5523,63.5602,7275.0
2016-07-14 12:20:00,80.66,80.67,80.66,80.67,13527.0,63.5523,63.5602,63.5523,63.5602,13527.0
2016-07-14 12:25:00,80.67,80.67,80.66,80.67,3684.0,63.5602,63.5602,63.5523,63.5602,3684.0
2016-07-14 12:30:00,80.67,80.67,80.66,80.67,3324.0,63.5602,63.5602,63.5523,63.5602,3324.0
2016-07-14 12:35:00,80.66,80.7,80.66,80.68,13122.0,63.5523,63.5838,63.5523,63.568,13122.0
2016-07-14 12:40:00,80.68,80.68,80.67,80.68,17581.0,63.568,63.568,63.5602,63.568,17581.0
2016-07-14 12:45:00,80.68,80.68,80.68,80.68,13200.0,63.568,63.568,63.568,63.568,13200.0
2016-07-14 12:50:00,80.68,80.68,80.67,80.68,2578.0,63.568,63.568,63.5602,63.568,2578.0
2016-07-14 12:55:00,80.68,80.68,80.67,80.67,5314.0,63.568,63.568,63.5602,63.5602,5314.0
2016-07-14 13:00:00,80.68,80.68,80.67,80.68,2743.0,63.568,63.568,63.5602,63.568,2743.0
2016-07-14 13:05:00,80.67,80.68,80.64,80.65,22927.0,63.5602,63.568,63.5365,63.5444,22927.0
2016-07-14 13:10:00,80.65,80.65,80.64,80.65,5664.0,63.5444,63.5444,63.5365,63.5444,5664.0
2016-07-14 13:15:00,80.65,80.66,80.64,80.66,7558.0,63.5444,63.5523,63.5365,63.5523,7558.0
2016-07-14 13:20:00,80.66,80.66,80.65,80.66,2444.0,63.5523,63.5523,63.5444,63.5523,2444.0
2016-07-14 13:25:00,80.66,80.66,80.65,80.66,4788.0,63.5523,63.5523,63.5444,63.5523,4788.0
2016-07-14 13:30:00,80.66,80.66,80.65,80.66,1775.0,63.5523,63.5523,63.5444,63.5523,1775.0
2016-07-14 13:35:00,80.66,80.66,80.65,80.66,3117.0,63.5523,63.5523,63.5444,63.5523,3117.0
2016-07-14 13:40:00,80.66,80.66,80.65,80.66,5035.0,63.5523,63.5523,63.5444,63.5523,5035.0
2016-07-14 13:45:00,80.66,80.66,80.65,80.66,6377.0,63.5523,63.5523,63.5444,63.5523,6377.0
2016-07-14 13:50:00,80.65,80.66,80.65,80.66,1670.0,63.5444,63.5523,63.5444,63.5523,1670.0
2016-07-14 13:55:00,80.65,80.66,80.65,80.66,5454.0,63.5444,63.5523,63.5444,63.5523,5454.0
2016-07-14 14:00:00,80.65,80.66,80.65,80.66,2774.0,63.5444,63.5523,63.5444,63.5523,2774.0
2016-07-14 14:05:00,80.66,80.66,80.65,80.65,4556.0,63.5523,63.5523,63.5444,63.5444,4556.0
2016-07-14 14:10:00,80.66,80.66,80.65,80.66,3869.0,63.5523,63.5523,63.5444,63.5523,3869.0
2016-07-14 14:15:00,80.66,80.66,80.61,80.65,54039.0,63.5523,63.5523,63.5129,63.5444,54039.0
2016-07-14 14:20:00,80.65,80.65,80.63,80.65,7349.0,63.5444,63.5444,63.5287,63.5444,7349.0
2016-07-14 14:25:00,80.65,80.65,80.64,80.65,10876.0,63.5444,63.5444,63.5365,63.5444,10876.0
2016-07-14 14:30:00,80.65,80.65,80.64,80.64,20310.0,63.5444,63.5444,63.5365,63.5365,20310.0
2016-07-14 14:35:00,80.65,80.65,80.62,80.63,15652.0,63.5444,63.5444,63.5208,63.5287,15652.0
2016-07-14 14:40:00,80.63,80.65,80.63,80.64,42265.0,63.5287,63.5444,63.5287,63.5365,42265.0
2016-07-14 14:45:00,80.64,80.65,80.63,80.63,24547.0,63.5365,63.5444,63.5287,63.5287,24547.0
2016-07-14 14:50:00,80.63,80.64,80.62,80.63,22180.0,63.5287,63.5365,63.5208,63.5287,22180.0
2016-07-14 14:55:00,80.64,80.64,80.62,80.63,7975.0,63.5365,63.5365,63.5208,63.5287,7975.0
2016-07-14 15:00:00,80.62,80.63,80.62,80.62,4372.0,63.5208,63.5287,63.5208,63.5208,4372.0
2016-07-14 15:05:00,80.62,80.63,80.61,80.63,10602.0,63.5208,63.5287,63.5129,63.5287,10602.0
2016-07-14 15:10:00,80.62,80.65,80.61,80.64,6617.0,63.5208,63.5444,63.5129,63.5365,6617.0
2016-07-14 15:15:00,80.64,80.64,80.61,80.64,204344.0,63.5365,63.5365,63.5129,63.5365,204344.0
2016-07-14 15:20:00,80.64,80.64,80.61,80.62,162715.0,63.5365,63.5365,63.5129,63.5208,162715.0
2016-07-14 15:25:00,80.62,80.63,80.6,80.62,37434.0,63.5208,63.5287,63.505,63.5208,37434.0
2016-07-14 15:30:00,80.62,80.62,80.61,80.62,31626.0,63.5208,63.5208,63.5129,63.5208,31626.0
2016-07-14 15:35:00,80.62,80.62,80.61,80.62,14450.0,63.5208,63.5208,63.5129,63.5208,14450.0
2016-07-14 15:40:00,80.62,80.62,80.6,80.6,45676.0,63.5208,63.5208,63.505,63.505,45676.0
2016-07-14 15:45:00,80.6,80.64,80.6,80.61,21026.0,63.505,63.5365,63.505,63.5129,21026.0
2016-07-14 15:50:00,80.61,80.63,80.53,80.54,149089.0,63.5129,63.5287,63.4499,63.4577,149089.0
2016-07-14 15:55:00,80.54,80.57,80.51,80.55,435480.0,63.4577,63.4814,63.4341,63.4656,435480.0
2016-07-15 09:30:00,80.64,80.64,80.6,80.6,15728.0,63.5365,63.5365,63.505,63.505,15728.0
2016-07-15 09:35:00,80.57,80.6,80.57,80.6,2427.0,63.4814,63.505,63.4814,63.505,2427.0
2016-07-15 09:40:00,80.6,80.6,80.57,80.58,2183.0,63.505,63.505,63.4814,63.4893,2183.0
2016-07-15 09:45:00,80.58,80.58,80.57,80.57,1840.0,63.4893,63.4893,63.4814,63.4814,1840.0
2016-07-15 09:50:00,80.55,80.57,80.55,80.56,3769.0,63.4656,63.4814,63.4656,63.4735,3769.0
2016-07-15 09:55:00,80.56,80.56,80.53,80.54,4246.0,63.4735,63.4735,63.4499,63.4577,4246.0
2016-07-15 10:00:00,80.54,80.58,80.54,80.57,3839.0,63.4577,63.4893,63.4577,63.4814,3839.0
2016-07-15 10:05:00,80.57,80.57,80.54,80.56,3966.0,63.4814,63.4814,63.4577,63.4735,3966.0
2016-07-15 10:10:00,80.56,80.57,80.54,80.57,3099.0,63.4735,63.4814,63.4577,63.4814,3099.0
2016-07-15 10:15:00,80.55,80.57,80.52,80.52,3637.0,63.4656,63.4814,63.442,63.442,3637.0
2016-07-15 10:20:00,80.56,80.56,80.5,80.53,19410.0,63.4735,63.4735,63.4262,63.4499,19410.0
2016-07-15 10:25:00,80.52,80.53,80.52,80.53,3190.0,63.442,63.4499,63.442,63.4499,3190.0
2016-07-15 10:30:00,80.53,80.53,80.51,80.52,10174.0,63.4499,63.4499,63.4341,63.442,10174.0
2016-07-15 10:35:00,80.54,80.56,80.52,80.52,11204.0,63.4577,63.4735,63.442,63.442,11204.0
2016-07-15 10:40:00,80.52,80.54,80.52,80.53,1088.0,63.442,63.4577,63.442,63.4499,1088.0
2016-07-15 10:45:00,80.57,80.57,80.53,80.53,3447.0,63.4814,63.4814,63.4499,63.4499,3447.0
2016-07-15 10:50:00,80.53,80.54,80.52,80.53,2025.0,63.4499,63.4577,63.442,63.4499,2025.0
2016-07-15 10:55:00,80.54,80.54,80.52,80.53,5014.0,63.4577,63.4577,63.442,63.4499,5014.0
2016-07-15 11:00:00,80.53,80.54,80.52,80.53,3205.0,63.4499,63.4577,63.442,63.4499,3205.0
2016-07-15 11:05:00,80.55,80.56,80.52,80.56,10554.0,63.4656,63.4735,63.442,63.4735,10554.0
2016-07-15 11:10:00,80.55,80.56,80.54,80.56,4910.0,63.4656,63.4735,63.4577,63.4735,4910.0
2016-07-15 11:15:00,80.55,80.55,80.54,80.55,4122.0,63.4656,63.4656,63.4577,63.4656,4122.0
2016-07-15 11:20:00,80.55,80.55,80.54,80.54,1989.0,63.4656,63.4656,63.4577,63.4577,1989.0
2016-07-15 11:25:00,80.54,80.55,80.54,80.55,4275.0,63.4577,63.4656,63.4577,63.4656,4275.0
2016-07-15 11:30:00,80.54,80.55,80.53,80.54,4772.0,63.4577,63.4656,63.4499,63.4577,4772.0
2016-07-15 11:35:00,80.53,80.56,80.53,80.54,1452.0,63.4499,63.4735,63.4499,63.4577,1452.0
2016-07-15 11:40:00,80.54,80.57,80.53,80.54,13573.0,63.4577,63.4814,63.4499,63.4577,13573.0
2016-07-15 11:45:00,80.54,80.57,80.54,80.56,25793.0,63.4577,63.4814,63.4577,63.4735,25793.0
2016-07-15 11:50:00,80.54,80.56,80.54,80.54,43395.0,63.4577,63.4735,63.4577,63.4577,43395.0
2016-07-15 11:55:00,80.55,80.56,80.53,80.53,44085.0,63.4656,63.4735,63.4499,63.4499,44085.0
2016-07-15 12:00:00,80.52,80.56,80.52,80.55,38356.0,63.442,63.4735,63.442,63.4656,38356.0
2016-07-15 12:05:00,80.53,80.55,80.52,80.54,39114.0,63.4499,63.4656,63.442,63.4577,39114.0
2016-07-15 12:10:00,80.52,80.55,80.52,80.53,12442.0,63.442,63.4656,63.442,63.4499,12442.0
2016-07-15 12:15:00,80.54,80.54,80.52,80.52,1934.0,63.4577,63.4577,63.442,63.442,1934.0
2016-07-15 12:20:00,80.53,80.54,80.45,80.51,101348.0,63.4499,63.4577,63.3868,63.4341,101348.0
2016-07-15 12:25:00,80.48,80.52,80.47,80.52,8205.0,63.4105,63.442,63.4026,63.442,8205.0
2016-07-15 12:30:00,80.53,80.53,80.51,80.53,13911.0,63.4499,63.4499,63.4341,63.4499,13911.0
2016-07-15 12:35:00,80.53,80.53,80.45,80.52,23103.0,63.4499,63.4499,63.3868,63.442,23103.0
2016-07-15 12:40:00,80.5,80.51,80.49,80.51,4539.0,63.4262,63.4341,63.4183,63.4341,4539.0
2016-07-15 12:45:00,80.5,80.51,80.49,80.51,2837.0,63.4262,63.4341,63.4183,63.4341,2837.0
2016-07-15 12:50:00,80.51,80.55,80.5,80.51,24203.0,63.4341,63.4656,63.4262,63.4341,24203.0
2016-07-15 12:55:00,80.51,80.52,80.5,80.51,5189.0,63.4341,63.442,63.4262,63.4341,5189.0
2016-07-15 13:00:00,80.51,80.52,80.5,80.51,3868.0,63.4341,63.442,63.4262,63.4341,3868.0
2016-07-15 13:05:00,80.52,80.52,80.49,80.5,4685.0,63.442,63.442,63.4183,63.4262,4685.0
2016-07-15 13:10:00,80.5,80.51,80.5,80.5,2352.0,63.4262,63.4341,63.4262,63.4262,2352.0
2016-07-15 13:15:00,80.51,80.52,80.5,80.5,7385.0,63.4341,63.442,63.4262,63.4262,7385.0
2016-07-15 13:20:00,80.49,80.53,80.46,80.52,15433.0,63.4183,63.4499,63.3947,63.442,15433.0
2016-07-15 13:25:00,80.52,80.53,80.51,80.52,2045.0,63.442,63.4499,63.4341,63.442,2045.0
2016-07-15 13:30:00,80.53,80.53,80.5,80.5,1451.0,63.4499,63.4499,63.4262,63.4262,1451.0
2016-07-15 13:35:00,80.5,80.51,80.47,80.49,2027.0,63.4262,63.4341,63.4026,63.4183,2027.0
2016-07-15 13:40:00,80.48,80.5,80.47,80.5,16477.0,63.4105,63.4262,63.4026,63.4262,16477.0
2016-07-15 13:45:00,80.5,80.53,80.49,80.5,3853.0,63.4262,63.4499,63.4183,63.4262,3853.0
2016-07-15 13:50:00,80.51,80.51,80.49,80.5,11284.0,63.4341,63.4341,63.4183,63.4262,11284.0
2016-07-15 13:55:00,80.5,80.51,80.49,80.5,12489.0,63.4262,63.4341,63.4183,63.4262,12489.0
2016-07-15 14:00:00,80.5,80.51,80.49,80.51,3945.0,63.4262,63.4341,63.4183,63.4341,3945.0
2016-07-15 14:05:00,80.5,80.51,80.49,80.5,7025.0,63.4262,63.4341,63.4183,63.4262,7025.0
2016-07-15 14:10:00,80.51,80.51,80.49,80.51,13646.0,63.4341,63.4341,63.4183,63.4341,13646.0
2016-07-15 14:15:00,80.5,80.51,80.49,80.49,4984.0,63.4262,63.4341,63.4183,63.4183,4984.0
2016-07-15 14:20:00,80.5,80.51,80.49,80.5,5999.0,63.4262,63.4341,63.4183,63.4262,5999.0
2016-07-15 14:25:00,80.51,80.52,80.49,80.51,4072.0,63.4341,63.442,63.4183,63.4341,4072.0
2016-07-15 14:30:00,80.5,80.51,80.49,80.5,7384.0,63.4262,63.4341,63.4183,63.4262,7384.0
2016-07-15 14:35:00,80.51,80.51,80.49,80.5,8564.0,63.4341,63.4341,63.4183,63.4262,8564.0
2016-07-15 14:40:00,80.5,80.52,80.49,80.5,2267.0,63.4262,63.442,63.4183,63.4262,2267.0
2016-07-15 14:45:00,80.51,80.52,80.5,80.51,2873.0,63.4341,63.442,63.4262,63.4341,2873.0
2016-07-15 14:50:00,80.51,80.51,80.5,80.51,4254.0,63.4341,63.4341,63.4262,63.4341,4254.0
2016-07-15 14:55:00,80.51,80.51,80.5,80.5,9517.0,63.4341,63.4341,63.4262,63.4262,9517.0
2016-07-15 15:00:00,80.51,80.51,80.5,80.51,3489.0,63.4341,63.4341,63.4262,63.4341,3489.0
2016-07-15 15:05:00,80.5,80.51,80.5,80.51,3339.0,63.4262,63.4341,63.4262,63.4341,3339.0
2016-07-15 15:10:00,80.51,80.51,80.5,80.51,6213.0,63.4341,63.4341,63.4262,63.4341,6213.0
2016-07-15 15:15:00,80.51,80.51,80.5,80.51,11869.0,63.4341,63.4341,63.4262,63.4341,11869.0
2016-07-15 15:20:00,80.51,80.52,80.48,80.49,12209.0,63.4341,63.442,63.4105,63.4183,12209.0
2016-07-15 15:25:00,80.49,80.51,80.48,80.49,12627.0,63.4183,63.4341,63.4105,63.4183,12627.0
2016-07-15 15:30:00,80.5,80.51,80.49,80.51,2256.0,63.4262,63.4341,63.4183,63.4341,2256.0
2016-07-15 15:35:00,80.5,80.51,80.49,80.5,1711.0,63.4262,63.4341,63.4183,63.4262,1711.0
2016-07-15 15:40:00,80.51,80.51,80.49,80.5,29865.0,63.4341,63.4341,63.4183,63.4262,29865.0
2016-07-15 15:45:00,80.51,80.51,80.48,80.5,7627.0,63.4341,63.4341,63.4105,63.4262,7627.0
2016-07-15 15:50:00,80.5,80.5,80.49,80.5,3411.0,63.4262,63.4262,63.4183,63.4262,3411.0
2016-07-15 15:55:00,80.5,80.5,80.48,80.48,50830.0,63.4262,63.4262,63.4105,63.4105,50830.0
2016-07-18 09:30:00,80.59,80.59,80.51,80.54,35607.0,63.4971,63.4971,63.4341,63.4577,35607.0
2016-07-18 09:35:00,80.55,80.58,80.54,80.55,10384.0,63.4656,63.4893,63.4577,63.4656,10384.0
2016-07-18 09:40:00,80.55,80.59,80.55,80.55,8198.0,63.4656,63.4971,63.4656,63.4656,8198.0
2016-07-18 09:45:00,80.58,80.6,80.55,80.59,8224.0,63.4893,63.505,63.4656,63.4971,8224.0
2016-07-18 09:50:00,80.58,80.59,80.56,80.56,7649.0,63.4893,63.4971,63.4735,63.4735,7649.0
2016-07-18 09:55:00,80.56,80.59,80.56,80.57,12711.0,63.4735,63.4971,63.4735,63.4814,12711.0
2016-07-18 10:00:00,80.56,80.56,80.51,80.52,9690.0,63.4735,63.4735,63.4341,63.442,9690.0
2016-07-18 10:05:00,80.53,80.53,80.51,80.51,10395.0,63.4499,63.4499,63.4341,63.4341,10395.0
2016-07-18 10:10:00,80.52,80.52,80.51,80.51,4860.0,63.442,63.442,63.4341,63.4341,4860.0
2016-07-18 10:15:00,80.51,80.52,80.5,80.51,2331.0,63.4341,63.442,63.4262,63.4341,2331.0
2016-07-18 10:20:00,80.51,80.55,80.5,80.51,4473.0,63.4341,63.4656,63.4262,63.4341,4473.0
2016-07-18 10:25:00,80.5,80.51,80.5,80.51,5073.0,63.4262,63.4341,63.4262,63.4341,5073.0
2016-07-18 10:30:00,80.51,80.51,80.5,80.5,1000.0,63.4341,63.4341,63.4262,63.4262,1000.0
2016-07-18 10:35:00,80.5,80.51,80.49,80.5,1162.0,63.4262,63.4341,63.4183,63.4262,1162.0
2016-07-18 10:40:00,80.49,80.5,80.49,80.5,2801.0,63.4183,63.4262,63.4183,63.4262,2801.0
2016-07-18 10:45:00,80.5,80.52,80.49,80.49,11534.0,63.4262,63.442,63.4183,63.4183,11534.0
2016-07-18 10:50:00,80.49,80.53,80.49,80.5,4125.0,63.4183,63.4499,63.4183,63.4262,4125.0
2016-07-18 10:55:00,80.5,80.53,80.49,80.52,3433.0,63.4262,63.4499,63.4183,63.442,3433.0
2016-07-18 11:00:00,80.5,80.5,80.49,80.5,961.0,63.4262,63.4262,63.4183,63.4262,961.0
2016-07-18 11:05:00,80.49,80.5,80.49,80.49,2701.0,63.4183,63.4262,63.4183,63.4183,2701.0
2016-07-18 11:10:00,80.49,80.5,80.49,80.49,15260.0,63.4183,63.4262,63.4183,63.4183,15260.0
2016-07-18 11:15:00,80.5,80.5,80.47,80.48,24205.0,63.4262,63.4262,63.4026,63.4105,24205.0
2016-07-18 11:20:00,80.47,80.49,80.46,80.48,11713.0,63.4026,63.4183,63.3947,63.4105,11713.0
2016-07-18 11:25:00,80.49,80.5,80.48,80.48,8218.0,63.4183,63.4262,63.4105,63.4105,8218.0
2016-07-18 11:30:00,80.48,80.51,80.47,80.5,17271.0,63.4105,63.4341,63.4026,63.4262,17271.0
2016-07-18 11:35:00,80.49,80.5,80.49,80.5,1718.0,63.4183,63.4262,63.4183,63.4262,1718.0
2016-07-18 11:40:00,80.49,80.5,80.49,80.5,5341.0,63.4183,63.4262,63.4183,63.4262,5341.0
2016-07-18 11:45:00,80.5,80.52,80.49,80.52,44631.0,63.4262,63.442,63.4183,63.442,44631.0
2016-07-18 11:50:00,80.49,80.5,80.49,80.5,3220.0,63.4183,63.4262,63.4183,63.4262,3220.0
2016-07-18 11:55:00,80.5,80.5,80.47,80.48,4537.0,63.4262,63.4262,63.4026,63.4105,4537.0
2016-07-18 12:00:00,80.48,80.5,80.47,80.48,19076.0,63.4105,63.4262,63.4026,63.4105,19076.0
2016-07-18 12:05:00,80.49,80.49,80.48,80.49,1536.0,63.4183,63.4183,63.4105,63.4183,1536.0
2016-07-18 12:10:00,80.48,80.5,80.47,80.48,10131.0,63.4105,63.4262,63.4026,63.4105,10131.0
2016-07-18 12:15:00,80.49,80.5,80.49,80.5,1850.0,63.4183,63.4262,63.4183,63.4262,1850.0
2016-07-18 12:20:00,80.49,80.5,80.49,80.49,3924.0,63.4183,63.4262,63.4183,63.4183,3924.0
2016-07-18 12:25:00,80.49,80.5,80.48,80.48,6141.0,63.4183,63.4262,63.4105,63.4105,6141.0
2016-07-18 12:30:00,80.47,80.49,80.47,80.47,2414.0,63.4026,63.4183,63.4026,63.4026,2414.0
2016-07-18 12:35:00,80.48,80.49,80.47,80.49,7719.0,63.4105,63.4183,63.4026,63.4183,7719.0
2016-07-18 12:40:00,80.47,80.5,80.47,80.49,2023.0,63.4026,63.4262,63.4026,63.4183,2023.0
2016-07-18 12:45:00,80.49,80.5,80.48,80.49,1775.0,63.4183,63.4262,63.4105,63.4183,1775.0
2016-07-18 12:50:00,80.49,80.5,80.47,80.47,2516.0,63.4183,63.4262,63.4026,63.4026,2516.0
2016-07-18 12:55:00,80.48,80.49,80.47,80.49,1822.0,63.4105,63.4183,63.4026,63.4183,1822.0
2016-07-18 13:00:00,80.49,80.49,80.48,80.49,870.0,63.4183,63.4183,63.4105,63.4183,870.0
2016-07-18 13:05:00,80.5,80.5,80.49,80.49,2125.0,63.4262,63.4262,63.4183,63.4183,2125.0
2016-07-18 13:10:00,80.49,80.5,80.49,80.49,3165.0,63.4183,63.4262,63.4183,63.4183,3165.0
2016-07-18 13:15:00,80.5,80.51,80.49,80.5,12554.0,63.4262,63.4341,63.4183,63.4262,12554.0
2016-07-18 13:20:00,80.5,80.5,80.49,80.5,2124.0,63.4262,63.4262,63.4183,63.4262,2124.0
2016-07-18 13:25:00,80.5,80.5,80.49,80.5,6014.0,63.4262,63.4262,63.4183,63.4262,6014.0
2016-07-18 13:30:00,80.5,80.5,80.49,80.49,3083.0,63.4262,63.4262,63.4183,63.4183,3083.0
2016-07-18 13:35:00,80.49,80.5,80.49,80.49,6724.0,63.4183,63.4262,63.4183,63.4183,6724.0
2016-07-18 13:40:00,80.49,80.49,80.47,80.48,2729.0,63.4183,63.4183,63.4026,63.4105,2729.0
2016-07-18 13:45:00,80.49,80.5,80.47,80.49,10311.0,63.4183,63.4262,63.4026,63.4183,10311.0
2016-07-18 13:50:00,80.48,80.5,80.48,80.49,4839.0,63.4105,63.4262,63.4105,63.4183,4839.0
2016-07-18 13:55:00,80.48,80.49,80.47,80.49,104045.0,63.4105,63.4183,63.4026,63.4183,104045.0
2016-07-18 14:00:00,80.49,80.49,80.48,80.49,5274.0,63.4183,63.4183,63.4105,63.4183,5274.0
2016-07-18 14:05:00,80.48,80.49,80.48,80.48,3862.0,63.4105,63.4183,63.4105,63.4105,3862.0
2016-07-18 14:10:00,80.49,80.49,80.48,80.48,1063.0,63.4183,63.4183,63.4105,63.4105,1063.0
2016-07-18 14:15:00,80.49,80.49,80.48,80.48,5320.0,63.4183,63.4183,63.4105,63.4105,5320.0
2016-07-18 14:20:00,80.48,80.49,80.48,80.48,3761.0,63.4105,63.4183,63.4105,63.4105,3761.0
2016-07-18 14:25:00,80.48,80.49,80.48,80.49,5118.0,63.4105,63.4183,63.4105,63.4183,5118.0
2016-07-18 14:30:00,80.48,80.49,80.48,80.49,450.0,63.4105,63.4183,63.4105,63.4183,450.0
2016-07-18 14:35:00,80.48,80.49,80.48,80.49,5952.0,63.4105,63.4183,63.4105,63.4183,5952.0
2016-07-18 14:40:00,80.49,80.49,80.48,80.49,3610.0,63.4183,63.4183,63.4105,63.4183,3610.0
2016-07-18 14:45:00,80.49,80.49,80.48,80.48,4895.0,63.4183,63.4183,63.4105,63.4105,4895.0
2016-07-18 14:50:00,80.49,80.5,80.48,80.49,7159.0,63.4183,63.4262,63.4105,63.4183,7159.0
2016-07-18 14:55:00,80.5,80.5,80.48,80.49,2248.0,63.4262,63.4262,63.4105,63.4183,2248.0
2016-07-18 15:00:00,80.49,80.51,80.49,80.5,32332.0,63.4183,63.4341,63.4183,63.4262,32332.0
2016-07-18 15:05:00,80.5,80.5,80.48,80.48,7656.0,63.4262,63.4262,63.4105,63.4105,7656.0
2016-07-18 15:10:00,80.48,80.51,80.48,80.49,14909.0,63.4105,63.4341,63.4105,63.4183,14909.0
2016-07-18 15:15:00,80.49,80.5,80.48,80.48,14954.0,63.4183,63.4262,63.4105,63.4105,14954.0
2016-07-18 15:20:00,80.48,80.5,80.48,80.49,7071.0,63.4105,63.4262,63.4105,63.4183,7071.0
2016-07-18 15:25:00,80.49,80.5,80.47,80.5,7271.0,63.4183,63.4262,63.4026,63.4262,7271.0
2016-07-18 15:30:00,80.48,80.5,80.47,80.49,7885.0,63.4105,63.4262,63.4026,63.4183,7885.0
2016-07-18 15:35:00,80.49,80.5,80.48,80.5,5642.0,63.4183,63.4262,63.4105,63.4262,5642.0
2016-07-18 15:40:00,80.5,80.5,80.49,80.5,10332.0,63.4262,63.4262,63.4183,63.4262,10332.0
2016-07-18 15:45:00,80.49,80.5,80.47,80.48,28624.0,63.4183,63.4262,63.4026,63.4105,28624.0
2016-07-18 15:50:00,80.48,80.49,80.47,80.48,14212.0,63.4105,63.4183,63.4026,63.4105,14212.0
2016-07-18 15:55:00,80.48,80.49,80.47,80.47,26563.0,63.4105,63.4183,63.4026,63.4026,26563.0
2016-07-19 09:30:00,80.63,80.63,80.55,80.55,24714.0,63.5287,63.5287,63.4656,63.4656,24714.0
2016-07-19 09:35:00,80.56,80.58,80.53,80.56,4501.0,63.4735,63.4893,63.4499,63.4735,4501.0
2016-07-19 09:40:00,80.57,80.58,80.56,80.57,4974.0,63.4814,63.4893,63.4735,63.4814,4974.0
2016-07-19 09:45:00,80.59,80.59,80.54,80.54,4015.0,63.4971,63.4971,63.4577,63.4577,4015.0
2016-07-19 09:50:00,80.56,80.59,80.54,80.55,3706.0,63.4735,63.4971,63.4577,63.4656,3706.0
2016-07-19 09:55:00,80.55,80.58,80.54,80.58,1663.0,63.4656,63.4893,63.4577,63.4893,1663.0
2016-07-19 10:00:00,80.59,80.59,80.55,80.56,55380.0,63.4971,63.4971,63.4656,63.4735,55380.0
2016-07-19 10:05:00,80.56,80.58,80.54,80.54,4608.0,63.4735,63.4893,63.4577,63.4577,4608.0
2016-07-19 10:10:00,80.55,80.58,80.53,80.53,4261.0,63.4656,63.4893,63.4499,63.4499,4261.0
2016-07-19 10:15:00,80.57,80.58,80.53,80.55,2864.0,63.4814,63.4893,63.4499,63.4656,2864.0
2016-07-19 10:20:00,80.55,80.56,80.54,80.54,5613.0,63.4656,63.4735,63.4577,63.4577,5613.0
2016-07-19 10:25:00,80.55,80.55,80.54,80.55,8142.0,63.4656,63.4656,63.4577,63.4656,8142.0
2016-07-19 10:30:00,80.55,80.55,80.53,80.53,9491.0,63.4656,63.4656,63.4499,63.4499,9491.0
2016-07-19 10:35:00,80.53,80.54,80.53,80.54,22606.0,63.4499,63.4577,63.4499,63.4577,22606.0
2016-07-19 10:40:00,80.54,80.54,80.51,80.53,7472.0,63.4577,63.4577,63.4341,63.4499,7472.0
2016-07-19 10:45:00,80.53,80.53,80.52,80.53,1302.0,63.4499,63.4499,63.442,63.4499,1302.0
2016-07-19 10:50:00,80.52,80.53,80.52,80.53,4380.0,63.442,63.4499,63.442,63.4499,4380.0
2016-07-19 10:55:00,80.52,80.53,80.52,80.53,4505.0,63.442,63.4499,63.442,63.4499,4505.0
2016-07-19 11:00:00,80.53,80.53,80.52,80.52,1107.0,63.4499,63.4499,63.442,63.442,1107.0
2016-07-19 11:05:00,80.52,80.53,80.52,80.53,8494.0,63.442,63.4499,63.442,63.4499,8494.0
2016-07-19 11:10:00,80.53,80.54,80.52,80.53,47619.0,63.4499,63.4577,63.442,63.4499,47619.0
2016-07-19 11:15:00,80.53,80.55,80.52,80.54,7575.0,63.4499,63.4656,63.442,63.4577,7575.0
2016-07-19 11:20:00,80.54,80.55,80.51,80.53,33614.0,63.4577,63.4656,63.4341,63.4499,33614.0
2016-07-19 11:25:00,80.52,80.53,80.51,80.52,5390.0,63.442,63.4499,63.4341,63.442,5390.0
2016-07-19 11:30:00,80.52,80.53,80.51,80.53,1912.0,63.442,63.4499,63.4341,63.4499,1912.0
2016-07-19 11:35:00,80.52,80.53,80.51,80.52,2932.0,63.442,63.4499,63.4341,63.442,2932.0
2016-07-19 11:40:00,80.53,80.53,80.51,80.52,5032.0,63.4499,63.4499,63.4341,63.442,5032.0
2016-07-19 11:45:00,80.53,80.54,80.52,80.54,5202.0,63.4499,63.4577,63.442,63.4577,5202.0
2016-07-19 11:50:00,80.54,80.55,80.53,80.54,15390.0,63.4577,63.4656,63.4499,63.4577,15390.0
2016-07-19 11:55:00,80.54,80.54,80.53,80.53,5297.0,63.4577,63.4577,63.4499,63.4499,5297.0
2016-07-19 12:00:00,80.54,80.54,80.53,80.53,3329.0,63.4577,63.4577,63.4499,63.4499,3329.0
2016-07-19 12:05:00,80.54,80.54,80.52,80.53,7201.0,63.4577,63.4577,63.442,63.4499,7201.0
2016-07-19 12:10:00,80.52,80.53,80.52,80.53,7727.0,63.442,63.4499,63.442,63.4499,7727.0
2016-07-19 12:15:00,80.53,80.54,80.52,80.53,4415.0,63.4499,63.4577,63.442,63.4499,4415.0
2016-07-19 12:20:00,80.54,80.54,80.53,80.53,3981.0,63.4577,63.4577,63.4499,63.4499,3981.0
2016-07-19 12:25:00,80.53,80.54,80.53,80.54,6341.0,63.4499,63.4577,63.4499,63.4577,6341.0
2016-07-19 12:30:00,80.53,80.54,80.52,80.53,2415.0,63.4499,63.4577,63.442,63.4499,2415.0
2016-07-19 12:35:00,80.53,80.53,80.52,80.53,1385.0,63.4499,63.4499,63.442,63.4499,1385.0
2016-07-19 12:40:00,80.52,80.53,80.52,80.53,3932.0,63.442,63.4499,63.442,63.4499,3932.0
2016-07-19 12:45:00,80.54,80.56,80.53,80.55,5983.0,63.4577,63.4735,63.4499,63.4656,5983.0
2016-07-19 12:50:00,80.56,80.59,80.55,80.58,15869.0,63.4735,63.4971,63.4656,63.4893,15869.0
2016-07-19 12:55:00,80.58,80.59,80.57,80.57,12921.0,63.4893,63.4971,63.4814,63.4814,12921.0
2016-07-19 13:00:00,80.58,80.59,80.57,80.57,18868.0,63.4893,63.4971,63.4814,63.4814,18868.0
2016-07-19 13:05:00,80.57,80.58,80.56,80.56,3626.0,63.4814,63.4893,63.4735,63.4735,3626.0
2016-07-19 13:10:00,80.56,80.58,80.56,80.58,6530.0,63.4735,63.4893,63.4735,63.4893,6530.0
2016-07-19 13:15:00,80.57,80.58,80.57,80.58,2401.0,63.4814,63.4893,63.4814,63.4893,2401.0
2016-07-19 13:20:00,80.58,80.58,80.54,80.56,32750.0,63.4893,63.4893,63.4577,63.4735,32750.0
2016-07-19 13:25:00,80.55,80.58,80.54,80.58,15056.0,63.4656,63.4893,63.4577,63.4893,15056.0
2016-07-19 13:30:00,80.58,80.58,80.57,80.57,14550.0,63.4893,63.4893,63.4814,63.4814,14550.0
2016-07-19 13:35:00,80.57,80.58,80.54,80.56,51567.0,63.4814,63.4893,63.4577,63.4735,51567.0
2016-07-19 13:40:00,80.57,80.57,80.54,80.56,14709.0,63.4814,63.4814,63.4577,63.4735,14709.0
2016-07-19 13:45:00,80.56,80.57,80.55,80.55,22077.0,63.4735,63.4814,63.4656,63.4656,22077.0
2016-07-19 13:50:00,80.54,80.59,80.54,80.58,47838.0,63.4577,63.4971,63.4577,63.4893,47838.0
2016-07-19 13:55:00,80.57,80.58,80.53,80.57,39742.0,63.4814,63.4893,63.4499,63.4814,39742.0
2016-07-19 14:00:00,80.57,80.58,80.54,80.56,49752.0,63.4814,63.4893,63.4577,63.4735,49752.0
2016-07-19 14:05:00,80.56,80.59,80.55,80.58,17031.0,63.4735,63.4971,63.4656,63.4893,17031.0
2016-07-19 14:10:00,80.59,80.59,80.52,80.54,47458.0,63.4971,63.4971,63.442,63.4577,47458.0
2016-07-19 14:15:00,80.54,80.56,80.53,80.55,24349.0,63.4577,63.4735,63.4499,63.4656,24349.0
2016-07-19 14:20:00,80.55,80.57,80.54,80.57,13508.0,63.4656,63.4814,63.4577,63.4814,13508.0
2016-07-19 14:25:00,80.57,80.57,80.54,80.55,34947.0,63.4814,63.4814,63.4577,63.4656,34947.0
2016-07-19 14:30:00,80.55,80.55,80.54,80.55,4456.0,63.4656,63.4656,63.4577,63.4656,4456.0
2016-07-19 14:35:00,80.55,80.56,80.5,80.54,72509.0,63.4656,63.4735,63.4262,63.4577,72509.0
2016-07-19 14:40:00,80.54,80.54,80.53,80.53,3060.0,63.4577,63.4577,63.4499,63.4499,3060.0
2016-07-19 14:45:00,80.54,80.54,80.53,80.54,1982.0,63.4577,63.4577,63.4499,63.4577,1982.0
2016-07-19 14:50:00,80.54,80.57,80.53,80.56,22286.0,63.4577,63.4814,63.4499,63.4735,22286.0
2016-07-19 14:55:00,80.55,80.56,80.54,80.55,21419.0,63.4656,63.4735,63.4577,63.4656,21419.0
2016-07-19 15:00:00,80.54,80.55,80.54,80.55,10163.0,63.4577,63.4656,63.4577,63.4656,10163.0
2016-07-19 15:05:00,80.55,80.55,80.53,80.53,16757.0,63.4656,63.4656,63.4499,63.4499,16757.0
2016-07-19 15:10:00,80.55,80.56,80.53,80.55,8617.0,63.4656,63.4735,63.4499,63.4656,8617.0
2016-07-19 15:15:00,80.55,80.56,80.53,80.56,4657.0,63.4656,63.4735,63.4499,63.4735,4657.0
2016-07-19 15:20:00,80.56,80.56,80.54,80.55,7991.0,63.4735,63.4735,63.4577,63.4656,7991.0
2016-07-19 15:25:00,80.55,80.56,80.54,80.56,13127.0,63.4656,63.4735,63.4577,63.4735,13127.0
2016-07-19 15:30:00,80.55,80.56,80.54,80.54,11940.0,63.4656,63.4735,63.4577,63.4577,11940.0
2016-07-19 15:35:00,80.54,80.56,80.54,80.56,3604.0,63.4577,63.4735,63.4577,63.4735,3604.0
2016-07-19 15:40:00,80.55,80.56,80.55,80.55,11143.0,63.4656,63.4735,63.4656,63.4656,11143.0
2016-07-19 15:45:00,80.55,80.58,80.55,80.55,23330.0,63.4656,63.4893,63.4656,63.4656,23330.0
2016-07-19 15:50:00,80.55,80.57,80.54,80.57,26340.0,63.4656,63.4814,63.4577,63.4814,26340.0
2016-07-19 15:55:00,80.57,80.58,80.56,80.56,25168.0,63.4814,63.4893,63.4735,63.4735,25168.0
2016-07-20 09:30:00,80.56,80.56,80.53,80.53,21919.0,63.4735,63.4735,63.4499,63.4499,21919.0
2016-07-20 09:35:00,80.54,80.54,80.52,80.52,17468.0,63.4577,63.4577,63.442,63.442,17468.0
2016-07-20 09:40:00,80.51,80.53,80.5,80.52,7252.0,63.4341,63.4499,63.4262,63.442,7252.0
2016-07-20 09:45:00,80.52,80.56,80.51,80.54,20911.0,63.442,63.4735,63.4341,63.4577,20911.0
2016-07-20 09:50:00,80.54,80.56,80.51,80.51,33388.0,63.4577,63.4735,63.4341,63.4341,33388.0
2016-07-20 09:55:00,80.52,80.53,80.51,80.52,18536.0,63.442,63.4499,63.4341,63.442,18536.0
2016-07-20 10:00:00,80.51,80.53,80.5,80.51,37568.0,63.4341,63.4499,63.4262,63.4341,37568.0
2016-07-20 10:05:00,80.51,80.52,80.51,80.51,27086.0,63.4341,63.442,63.4341,63.4341,27086.0
2016-07-20 10:10:00,80.51,80.52,80.49,80.49,30695.0,63.4341,63.442,63.4183,63.4183,30695.0
2016-07-20 10:15:00,80.49,80.5,80.48,80.49,17951.0,63.4183,63.4262,63.4105,63.4183,17951.0
2016-07-20 10:20:00,80.49,80.5,80.49,80.5,7959.0,63.4183,63.4262,63.4183,63.4262,7959.0
2016-07-20 10:25:00,80.5,80.52,80.48,80.5,29126.0,63.4262,63.442,63.4105,63.4262,29126.0
2016-07-20 10:30:00,80.5,80.51,80.5,80.51,39664.0,63.4262,63.4341,63.4262,63.4341,39664.0
2016-07-20 10:35:00,80.51,80.54,80.49,80.51,37150.0,63.4341,63.4577,63.4183,63.4341,37150.0
2016-07-20 10:40:00,80.52,80.53,80.51,80.52,230311.0,63.442,63.4499,63.4341,63.442,230311.0
2016-07-20 10:45:00,80.52,80.54,80.51,80.51,20424.0,63.442,63.4577,63.4341,63.4341,20424.0
2016-07-20 10:50:00,80.52,80.53,80.51,80.53,31188.0,63.442,63.4499,63.4341,63.4499,31188.0
2016-07-20 10:55:00,80.53,80.53,80.52,80.53,5348.0,63.4499,63.4499,63.442,63.4499,5348.0
2016-07-20 11:00:00,80.54,80.54,80.51,80.52,13987.0,63.4577,63.4577,63.4341,63.442,13987.0
2016-07-20 11:05:00,80.52,80.53,80.51,80.52,2255.0,63.442,63.4499,63.4341,63.442,2255.0
2016-07-20 11:10:00,80.53,80.53,80.52,80.52,16733.0,63.4499,63.4499,63.442,63.442,16733.0
2016-07-20 11:15:00,80.53,80.54,80.52,80.52,7757.0,63.4499,63.4577,63.442,63.442,7757.0
2016-07-20 11:20:00,80.53,80.55,80.52,80.52,17510.0,63.4499,63.4656,63.442,63.442,17510.0
2016-07-20 11:25:00,80.52,80.53,80.5,80.52,22900.0,63.442,63.4499,63.4262,63.442,22900.0
2016-07-20 11:30:00,80.51,80.52,80.5,80.51,8993.0,63.4341,63.442,63.4262,63.4341,8993.0
2016-07-20 11:35:00,80.5,80.52,80.5,80.52,4272.0,63.4262,63.442,63.4262,63.442,4272.0
2016-07-20 11:40:00,80.51,80.52,80.51,80.52,7854.0,63.4341,63.442,63.4341,63.442,7854.0
2016-07-20 11:45:00,80.52,80.52,80.51,80.52,3146.0,63.442,63.442,63.4341,63.442,3146.0
2016-07-20 11:50:00,80.52,80.52,80.51,80.52,5707.0,63.442,63.442,63.4341,63.442,5707.0
2016-07-20 11:55:00,80.52,80.52,80.5,80.51,24441.0,63.442,63.442,63.4262,63.4341,24441.0
2016-07-20 12:00:00,80.51,80.52,80.51,80.52,4190.0,63.4341,63.442,63.4341,63.442,4190.0
2016-07-20 12:05:00,80.51,80.52,80.51,80.52,4960.0,63.4341,63.442,63.4341,63.442,4960.0
2016-07-20 12:10:00,80.52,80.52,80.51,80.51,2327.0,63.442,63.442,63.4341,63.4341,2327.0
2016-07-20 12:15:00,80.52,80.54,80.51,80.54,5038.0,63.442,63.4577,63.4341,63.4577,5038.0
2016-07-20 12:20:00,80.53,80.54,80.53,80.54,1311.0,63.4499,63.4577,63.4499,63.4577,1311.0
2016-07-20 12:25:00,80.54,80.54,80.53,80.54,4607.0,63.4577,63.4577,63.4499,63.4577,4607.0
2016-07-20 12:30:00,80.54,80.54,80.53,80.53,10838.0,63.4577,63.4577,63.4499,63.4499,10838.0
2016-07-20 12:35:00,80.54,80.54,80.53,80.54,5850.0,63.4577,63.4577,63.4499,63.4577,5850.0
2016-07-20 12:40:00,80.53,80.54,80.53,80.54,4170.0,63.4499,63.4577,63.4499,63.4577,4170.0
2016-07-20 12:45:00,80.54,80.54,80.53,80.54,6522.0,63.4577,63.4577,63.4499,63.4577,6522.0
2016-07-20 12:50:00,80.53,80.54,80.53,80.54,6662.0,63.4499,63.4577,63.4499,63.4577,6662.0
2016-07-20 12:55:00,80.54,80.54,80.53,80.54,8390.0,63.4577,63.4577,63.4499,63.4577,8390.0
2016-07-20 13:00:00,80.54,80.54,80.53,80.54,4822.0,63.4577,63.4577,63.4499,63.4577,4822.0
2016-07-20 13:05:00,80.53,80.54,80.53,80.54,8348.0,63.4499,63.4577,63.4499,63.4577,8348.0
2016-07-20 13:10:00,80.54,80.56,80.53,80.53,28841.0,63.4577,63.4735,63.4499,63.4499,28841.0
2016-07-20 13:15:00,80.53,80.54,80.53,80.54,17394.0,63.4499,63.4577,63.4499,63.4577,17394.0
2016-07-20 13:20:00,80.53,80.54,80.53,80.53,34849.0,63.4499,63.4577,63.4499,63.4499,34849.0
2016-07-20 13:25:00,80.53,80.54,80.53,80.54,2658.0,63.4499,63.4577,63.4499,63.4577,2658.0
2016-07-20 13:30:00,80.54,80.54,80.53,80.54,2021.0,63.4577,63.4577,63.4499,63.4577,2021.0
2016-07-20 13:35:00,80.53,80.54,80.53,80.53,4756.0,63.4499,63.4577,63.4499,63.4499,4756.0
2016-07-20 13:40:00,80.53,80.54,80.53,80.53,17420.0,63.4499,63.4577,63.4499,63.4499,17420.0
2016-07-20 13:45:00,80.54,80.54,80.53,80.54,2035.0,63.4577,63.4577,63.4499,63.4577,2035.0
2016-07-20 13:50:00,80.54,80.55,80.53,80.55,15093.0,63.4577,63.4656,63.4499,63.4656,15093.0
2016-07-20 13:55:00,80.56,80.56,80.54,80.54,2444.0,63.4735,63.4735,63.4577,63.4577,2444.0
2016-07-20 14:00:00,80.55,80.56,80.54,80.55,3418.0,63.4656,63.4735,63.4577,63.4656,3418.0
2016-07-20 14:05:00,80.55,80.55,80.54,80.54,1916.0,63.4656,63.4656,63.4577,63.4577,1916.0
2016-07-20 14:10:00,80.54,80.55,80.54,80.55,1578.0,63.4577,63.4656,63.4577,63.4656,1578.0
2016-07-20 14:15:00,80.54,80.55,80.54,80.55,3685.0,63.4577,63.4656,63.4577,63.4656,3685.0
2016-07-20 14:20:00,80.55,80.55,80.54,80.55,2300.0,63.4656,63.4656,63.4577,63.4656,2300.0
2016-07-20 14:25:00,80.55,80.57,80.54,80.56,25928.0,63.4656,63.4814,63.4577,63.4735,25928.0
2016-07-20 14:30:00,80.56,80.57,80.54,80.56,5378.0,63.4735,63.4814,63.4577,63.4735,5378.0
2016-07-20 14:35:00,80.57,80.57,80.55,80.57,10052.0,63.4814,63.4814,63.4656,63.4814,10052.0
2016-07-20 14:40:00,80.55,80.57,80.55,80.57,3830.0,63.4656,63.4814,63.4656,63.4814,3830.0
2016-07-20 14:45:00,80.57,80.57,80.55,80.56,14775.0,63.4814,63.4814,63.4656,63.4735,14775.0
2016-07-20 14:50:00,80.56,80.56,80.55,80.56,4592.0,63.4735,63.4735,63.4656,63.4735,4592.0
2016-07-20 14:55:00,80.56,80.56,80.55,80.56,9185.0,63.4735,63.4735,63.4656,63.4735,9185.0
2016-07-20 15:00:00,80.55,80.57,80.55,80.57,8035.0,63.4656,63.4814,63.4656,63.4814,8035.0
2016-07-20 15:05:00,80.57,80.57,80.56,80.56,6090.0,63.4814,63.4814,63.4735,63.4735,6090.0
2016-07-20 15:10:00,80.56,80.56,80.54,80.55,10986.0,63.4735,63.4735,63.4577,63.4656,10986.0
2016-07-20 15:15:00,80.55,80.56,80.54,80.55,5243.0,63.4656,63.4735,63.4577,63.4656,5243.0
2016-07-20 15:20:00,80.56,80.58,80.56,80.57,8745.0,63.4735,63.4893,63.4735,63.4814,8745.0
2016-07-20 15:25:00,80.56,80.57,80.55,80.56,4949.0,63.4735,63.4814,63.4656,63.4735,4949.0
2016-07-20 15:30:00,80.57,80.57,80.56,80.57,2425.0,63.4814,63.4814,63.4735,63.4814,2425.0
2016-07-20 15:35:00,80.57,80.58,80.56,80.57,80041.0,63.4814,63.4893,63.4735,63.4814,80041.0
2016-07-20 15:40:00,80.58,80.58,80.57,80.57,12397.0,63.4893,63.4893,63.4814,63.4814,12397.0
2016-07-20 15:45:00,80.58,80.58,80.57,80.57,4915.0,63.4893,63.4893,63.4814,63.4814,4915.0
2016-07-20 15:50:00,80.58,80.59,80.57,80.58,17236.0,63.4893,63.4971,63.4814,63.4893,17236.0
2016-07-20 15:55:00,80.59,80.6,80.58,80.59,23046.0,63.4971,63.505,63.4893,63.4971,23046.0
2016-07-21 09:30:00,80.6,80.61,80.54,80.6,21543.0,63.505,63.5129,63.4577,63.505,21543.0
2016-07-21 09:35:00,80.59,80.61,80.58,80.61,2334.0,63.4971,63.5129,63.4893,63.5129,2334.0
2016-07-21 09:40:00,80.57,80.59,80.57,80.58,2604.0,63.4814,63.4971,63.4814,63.4893,2604.0
2016-07-21 09:45:00,80.59,80.61,80.57,80.6,1686.0,63.4971,63.5129,63.4814,63.505,1686.0
2016-07-21 09:50:00,80.59,80.6,80.58,80.58,6179.0,63.4971,63.505,63.4893,63.4893,6179.0
2016-07-21 09:55:00,80.58,80.59,80.58,80.59,900.0,63.4893,63.4971,63.4893,63.4971,900.0
2016-07-21 10:00:00,80.58,80.58,80.57,80.58,3191.0,63.4893,63.4893,63.4814,63.4893,3191.0
2016-07-21 10:05:00,80.57,80.57,80.54,80.56,3966.0,63.4814,63.4814,63.4577,63.4735,3966.0
2016-07-21 10:10:00,80.56,80.56,80.55,80.56,5499.0,63.4735,63.4735,63.4656,63.4735,5499.0
2016-07-21 10:15:00,80.56,80.56,80.55,80.55,5815.0,63.4735,63.4735,63.4656,63.4656,5815.0
2016-07-21 10:20:00,80.56,80.56,80.55,80.56,1285.0,63.4735,63.4735,63.4656,63.4735,1285.0
2016-07-21 10:25:00,80.56,80.58,80.55,80.57,5696.0,63.4735,63.4893,63.4656,63.4814,5696.0
2016-07-21 10:30:00,80.55,80.58,80.55,80.58,6267.0,63.4656,63.4893,63.4656,63.4893,6267.0
2016-07-21 10:35:00,80.58,80.58,80.56,80.57,1311.0,63.4893,63.4893,63.4735,63.4814,1311.0
2016-07-21 10:40:00,80.56,80.58,80.55,80.57,1562.0,63.4735,63.4893,63.4656,63.4814,1562.0
2016-07-21 10:45:00,80.57,80.58,80.57,80.57,6243.0,63.4814,63.4893,63.4814,63.4814,6243.0
2016-07-21 10:50:00,80.56,80.58,80.55,80.57,13239.0,63.4735,63.4893,63.4656,63.4814,13239.0
2016-07-21 10:55:00,80.57,80.58,80.56,80.58,1748.0,63.4814,63.4893,63.4735,63.4893,1748.0
2016-07-21 11:00:00,80.58,80.58,80.57,80.58,4803.0,63.4893,63.4893,63.4814,63.4893,4803.0
2016-07-21 11:05:00,80.57,80.58,80.57,80.58,2844.0,63.4814,63.4893,63.4814,63.4893,2844.0
2016-07-21 11:10:00,80.58,80.6,80.55,80.58,18638.0,63.4893,63.505,63.4656,63.4893,18638.0
2016-07-21 11:15:00,80.58,80.59,80.56,80.57,5018.0,63.4893,63.4971,63.4735,63.4814,5018.0
2016-07-21 11:20:00,80.58,80.6,80.57,80.59,13173.0,63.4893,63.505,63.4814,63.4971,13173.0
2016-07-21 11:25:00,80.6,80.61,80.58,80.59,8675.0,63.505,63.5129,63.4893,63.4971,8675.0
2016-07-21 11:30:00,80.59,80.6,80.59,80.6,2086.0,63.4971,63.505,63.4971,63.505,2086.0
2016-07-21 11:35:00,80.6,80.61,80.6,80.6,2046.0,63.505,63.5129,63.505,63.505,2046.0
2016-07-21 11:40:00,80.6,80.61,80.6,80.61,7450.0,63.505,63.5129,63.505,63.5129,7450.0
2016-07-21 11:45:00,80.61,80.62,80.59,80.62,13097.0,63.5129,63.5208,63.4971,63.5208,13097.0
2016-07-21 11:50:00,80.63,80.63,80.61,80.62,5737.0,63.5287,63.5287,63.5129,63.5208,5737.0
2016-07-21 11:55:00,80.61,80.63,80.61,80.63,4709.0,63.5129,63.5287,63.5129,63.5287,4709.0
2016-07-21 12:00:00,80.63,80.63,80.62,80.62,1678.0,63.5287,63.5287,63.5208,63.5208,1678.0
2016-07-21 12:05:00,80.62,80.63,80.62,80.63,5553.0,63.5208,63.5287,63.5208,63.5287,5553.0
2016-07-21 12:10:00,80.63,80.63,80.61,80.61,20778.0,63.5287,63.5287,63.5129,63.5129,20778.0
2016-07-21 12:15:00,80.62,80.62,80.61,80.62,1309.0,63.5208,63.5208,63.5129,63.5208,1309.0
2016-07-21 12:20:00,80.62,80.62,80.58,80.62,9895.0,63.5208,63.5208,63.4893,63.5208,9895.0
2016-07-21 12:25:00,80.62,80.63,80.62,80.63,3553.0,63.5208,63.5287,63.5208,63.5287,3553.0
2016-07-21 12:30:00,80.64,80.66,80.63,80.65,10593.0,63.5365,63.5523,63.5287,63.5444,10593.0
2016-07-21 12:35:00,80.66,80.66,80.65,80.66,8346.0,63.5523,63.5523,63.5444,63.5523,8346.0
2016-07-21 12:40:00,80.65,80.65,80.61,80.64,7313.0,63.5444,63.5444,63.5129,63.5365,7313.0
2016-07-21 12:45:00,80.64,80.64,80.63,80.64,1242.0,63.5365,63.5365,63.5287,63.5365,1242.0
2016-07-21 12:50:00,80.65,80.65,80.61,80.63,9928.0,63.5444,63.5444,63.5129,63.5287,9928.0
2016-07-21 12:55:00,80.63,80.64,80.62,80.63,16375.0,63.5287,63.5365,63.5208,63.5287,16375.0
2016-07-21 13:00:00,80.63,80.64,80.61,80.63,36831.0,63.5287,63.5365,63.5129,63.5287,36831.0
2016-07-21 13:05:00,80.62,80.65,80.61,80.64,50963.0,63.5208,63.5444,63.5129,63.5365,50963.0
2016-07-21 13:10:00,80.64,80.64,80.62,80.62,21638.0,63.5365,63.5365,63.5208,63.5208,21638.0
2016-07-21 13:15:00,80.63,80.64,80.61,80.63,9623.0,63.5287,63.5365,63.5129,63.5287,9623.0
2016-07-21 13:20:00,80.63,80.65,80.63,80.64,19637.0,63.5287,63.5444,63.5287,63.5365,19637.0
2016-07-21 13:25:00,80.65,80.65,80.63,80.65,7995.0,63.5444,63.5444,63.5287,63.5444,7995.0
2016-07-21 13:30:00,80.64,80.65,80.63,80.65,3634.0,63.5365,63.5444,63.5287,63.5444,3634.0
2016-07-21 13:35:00,80.64,80.66,80.64,80.64,203138.0,63.5365,63.5523,63.5365,63.5365,203138.0
2016-07-21 13:40:00,80.64,80.65,80.63,80.64,3023.0,63.5365,63.5444,63.5287,63.5365,3023.0
2016-07-21 13:45:00,80.64,80.65,80.63,80.65,9233.0,63.5365,63.5444,63.5287,63.5444,9233.0
2016-07-21 13:50:00,80.65,80.65,80.64,80.65,7396.0,63.5444,63.5444,63.5365,63.5444,7396.0
2016-07-21 13:55:00,80.64,80.65,80.64,80.65,4198.0,63.5365,63.5444,63.5365,63.5444,4198.0
2016-07-21 14:00:00,80.65,80.65,80.64,80.65,3794.0,63.5444,63.5444,63.5365,63.5444,3794.0
2016-07-21 14:05:00,80.66,80.68,80.64,80.65,43562.0,63.5523,63.568,63.5365,63.5444,43562.0
2016-07-21 14:10:00,80.65,80.67,80.63,80.65,34665.0,63.5444,63.5602,63.5287,63.5444,34665.0
2016-07-21 14:15:00,80.64,80.68,80.63,80.67,38220.0,63.5365,63.568,63.5287,63.5602,38220.0
2016-07-21 14:20:00,80.66,80.68,80.64,80.67,37027.0,63.5523,63.568,63.5365,63.5602,37027.0
2016-07-21 14:25:00,80.66,80.67,80.64,80.65,28872.0,63.5523,63.5602,63.5365,63.5444,28872.0
2016-07-21 14:30:00,80.65,80.67,80.64,80.65,16976.0,63.5444,63.5602,63.5365,63.5444,16976.0
2016-07-21 14:35:00,80.64,80.67,80.64,80.66,40719.0,63.5365,63.5602,63.5365,63.5523,40719.0
2016-07-21 14:40:00,80.65,80.67,80.63,80.65,44872.0,63.5444,63.5602,63.5287,63.5444,44872.0
2016-07-21 14:45:00,80.65,80.67,80.64,80.66,5859.0,63.5444,63.5602,63.5365,63.5523,5859.0
2016-07-21 14:50:00,80.66,80.68,80.65,80.67,2595.0,63.5523,63.568,63.5444,63.5602,2595.0
2016-07-21 14:55:00,80.68,80.68,80.67,80.68,2967.0,63.568,63.568,63.5602,63.568,2967.0
2016-07-21 15:00:00,80.68,80.68,80.67,80.67,3151.0,63.568,63.568,63.5602,63.5602,3151.0
2016-07-21 15:05:00,80.68,80.68,80.67,80.68,1615.0,63.568,63.568,63.5602,63.568,1615.0
2016-07-21 15:10:00,80.68,80.68,80.67,80.67,8521.0,63.568,63.568,63.5602,63.5602,8521.0
2016-07-21 15:15:00,80.68,80.68,80.67,80.68,6155.0,63.568,63.568,63.5602,63.568,6155.0
2016-07-21 15:20:00,80.67,80.69,80.67,80.68,25762.0,63.5602,63.5759,63.5602,63.568,25762.0
2016-07-21 15:25:00,80.67,80.68,80.67,80.67,3529.0,63.5602,63.568,63.5602,63.5602,3529.0
2016-07-21 15:30:00,80.67,80.69,80.67,80.69,4356.0,63.5602,63.5759,63.5602,63.5759,4356.0
2016-07-21 15:35:00,80.69,80.69,80.65,80.66,8540.0,63.5759,63.5759,63.5444,63.5523,8540.0
2016-07-21 15:40:00,80.65,80.69,80.65,80.69,12823.0,63.5444,63.5759,63.5444,63.5759,12823.0
2016-07-21 15:45:00,80.69,80.69,80.68,80.69,13692.0,63.5759,63.5759,63.568,63.5759,13692.0
2016-07-21 15:50:00,80.69,80.7,80.66,80.69,18594.0,63.5759,63.5838,63.5523,63.5759,18594.0
2016-07-21 15:55:00,80.68,80.7,80.67,80.69,12569.0,63.568,63.5838,63.5602,63.5759,12569.0
2016-07-22 09:30:00,80.69,80.69,80.63,80.65,153527.0,63.5759,63.5759,63.5287,63.5444,153527.0
2016-07-22 09:35:00,80.65,80.67,80.65,80.65,17811.0,63.5444,63.5602,63.5444,63.5444,17811.0
2016-07-22 09:40:00,80.65,80.66,80.63,80.65,19171.0,63.5444,63.5523,63.5287,63.5444,19171.0
2016-07-22 09:45:00,80.66,80.66,80.65,80.65,883.0,63.5523,63.5523,63.5444,63.5444,883.0
2016-07-22 09:50:00,80.66,80.66,80.65,80.66,5656.0,63.5523,63.5523,63.5444,63.5523,5656.0
2016-07-22 09:55:00,80.66,80.67,80.66,80.66,11499.0,63.5523,63.5602,63.5523,63.5523,11499.0
2016-07-22 10:00:00,80.67,80.67,80.66,80.67,15269.0,63.5602,63.5602,63.5523,63.5602,15269.0
2016-07-22 10:05:00,80.67,80.67,80.66,80.66,1830.0,63.5602,63.5602,63.5523,63.5523,1830.0
2016-07-22 10:10:00,80.67,80.67,80.66,80.66,9838.0,63.5602,63.5602,63.5523,63.5523,9838.0
2016-07-22 10:15:00,80.67,80.67,80.66,80.66,2271.0,63.5602,63.5602,63.5523,63.5523,2271.0
2016-07-22 10:20:00,80.66,80.67,80.66,80.66,5733.0,63.5523,63.5602,63.5523,63.5523,5733.0
2016-07-22 10:25:00,80.66,80.67,80.66,80.67,3939.0,63.5523,63.5602,63.5523,63.5602,3939.0
2016-07-22 10:30:00,80.66,80.67,80.66,80.66,6439.0,63.5523,63.5602,63.5523,63.5523,6439.0
2016-07-22 10:35:00,80.66,80.67,80.66,80.66,7353.0,63.5523,63.5602,63.5523,63.5523,7353.0
2016-07-22 10:40:00,80.67,80.67,80.66,80.66,6246.0,63.5602,63.5602,63.5523,63.5523,6246.0
2016-07-22 10:45:00,80.67,80.67,80.66,80.66,8040.0,63.5602,63.5602,63.5523,63.5523,8040.0
2016-07-22 10:50:00,80.67,80.67,80.66,80.66,6134.0,63.5602,63.5602,63.5523,63.5523,6134.0
2016-07-22 10:55:00,80.67,80.68,80.66,80.67,7157.0,63.5602,63.568,63.5523,63.5602,7157.0
2016-07-22 11:00:00,80.67,80.67,80.66,80.66,2306.0,63.5602,63.5602,63.5523,63.5523,2306.0
2016-07-22 11:05:00,80.67,80.67,80.66,80.67,3683.0,63.5602,63.5602,63.5523,63.5602,3683.0
2016-07-22 11:10:00,80.66,80.67,80.66,80.66,4110.0,63.5523,63.5602,63.5523,63.5523,4110.0
2016-07-22 11:15:00,80.67,80.68,80.66,80.68,1333.0,63.5602,63.568,63.5523,63.568,1333.0
2016-07-22 11:20:00,80.67,80.68,80.67,80.68,2401.0,63.5602,63.568,63.5602,63.568,2401.0
2016-07-22 11:25:00,80.67,80.68,80.66,80.66,4750.0,63.5602,63.568,63.5523,63.5523,4750.0
2016-07-22 11:30:00,80.67,80.68,80.66,80.68,5981.0,63.5602,63.568,63.5523,63.568,5981.0
2016-07-22 11:35:00,80.68,80.71,80.67,80.69,19780.0,63.568,63.5917,63.5602,63.5759,19780.0
2016-07-22 11:40:00,80.7,80.71,80.69,80.71,3584.0,63.5838,63.5917,63.5759,63.5917,3584.0
2016-07-22 11:45:00,80.71,80.71,80.7,80.7,5222.0,63.5917,63.5917,63.5838,63.5838,5222.0
2016-07-22 11:50:00,80.69,80.71,80.69,80.71,1423.0,63.5759,63.5917,63.5759,63.5917,1423.0
2016-07-22 11:55:00,80.7,80.71,80.69,80.7,4086.0,63.5838,63.5917,63.5759,63.5838,4086.0
2016-07-22 12:00:00,80.69,80.71,80.69,80.7,1676.0,63.5759,63.5917,63.5759,63.5838,1676.0
2016-07-22 12:05:00,80.7,80.73,80.7,80.72,41578.0,63.5838,63.6074,63.5838,63.5996,41578.0
2016-07-22 12:10:00,80.72,80.72,80.69,80.72,6203.0,63.5996,63.5996,63.5759,63.5996,6203.0
2016-07-22 12:15:00,80.71,80.72,80.69,80.7,5419.0,63.5917,63.5996,63.5759,63.5838,5419.0
2016-07-22 12:20:00,80.7,80.72,80.69,80.72,3936.0,63.5838,63.5996,63.5759,63.5996,3936.0
2016-07-22 12:25:00,80.72,80.73,80.69,80.69,26659.0,63.5996,63.6074,63.5759,63.5759,26659.0
2016-07-22 12:30:00,80.71,80.72,80.68,80.72,25920.0,63.5917,63.5996,63.568,63.5996,25920.0
2016-07-22 12:35:00,80.69,80.71,80.69,80.71,20042.0,63.5759,63.5917,63.5759,63.5917,20042.0
2016-07-22 12:40:00,80.7,80.72,80.7,80.72,9935.0,63.5838,63.5996,63.5838,63.5996,9935.0
2016-07-22 12:45:00,80.72,80.72,80.71,80.71,2514.0,63.5996,63.5996,63.5917,63.5917,2514.0
2016-07-22 12:50:00,80.72,80.72,80.71,80.71,3743.0,63.5996,63.5996,63.5917,63.5917,3743.0
2016-07-22 12:55:00,80.72,80.72,80.71,80.71,2108.0,63.5996,63.5996,63.5917,63.5917,2108.0
2016-07-22 13:00:00,80.71,80.74,80.71,80.74,16075.0,63.5917,63.6153,63.5917,63.6153,16075.0
2016-07-22 13:05:00,80.74,80.74,80.73,80.73,18396.0,63.6153,63.6153,63.6074,63.6074,18396.0
2016-07-22 13:10:00,80.74,80.74,80.72,80.73,29029.0,63.6153,63.6153,63.5996,63.6074,29029.0
2016-07-22 13:15:00,80.73,80.73,80.71,80.73,28395.0,63.6074,63.6074,63.5917,63.6074,28395.0
2016-07-22 13:20:00,80.73,80.74,80.73,80.73,1576.0,63.6074,63.6153,63.6074,63.6074,1576.0
2016-07-22 13:25:00,80.73,80.74,80.72,80.74,17358.0,63.6074,63.6153,63.5996,63.6153,17358.0
2016-07-22 13:30:00,80.72,80.74,80.72,80.73,4776.0,63.5996,63.6153,63.5996,63.6074,4776.0
2016-07-22 13:35:00,80.74,80.74,80.72,80.73,11975.0,63.6153,63.6153,63.5996,63.6074,11975.0
2016-07-22 13:40:00,80.73,80.74,80.72,80.73,26588.0,63.6074,63.6153,63.5996,63.6074,26588.0
2016-07-22 13:45:00,80.73,80.74,80.73,80.74,1400.0,63.6074,63.6153,63.6074,63.6153,1400.0
2016-07-22 13:50:00,80.74,80.74,80.73,80.73,5054.0,63.6153,63.6153,63.6074,63.6074,5054.0
2016-07-22 13:55:00,80.74,80.74,80.73,80.73,4934.0,63.6153,63.6153,63.6074,63.6074,4934.0
2016-07-22 14:00:00,80.73,80.74,80.73,80.74,7301.0,63.6074,63.6153,63.6074,63.6153,7301.0
2016-07-22 14:05:00,80.73,80.74,80.72,80.73,17206.0,63.6074,63.6153,63.5996,63.6074,17206.0
2016-07-22 14:10:00,80.72,80.73,80.72,80.72,7560.0,63.5996,63.6074,63.5996,63.5996,7560.0
2016-07-22 14:15:00,80.73,80.74,80.72,80.73,14207.0,63.6074,63.6153,63.5996,63.6074,14207.0
2016-07-22 14:20:00,80.73,80.73,80.72,80.73,4808.0,63.6074,63.6074,63.5996,63.6074,4808.0
2016-07-22 14:25:00,80.73,80.74,80.72,80.73,9681.0,63.6074,63.6153,63.5996,63.6074,9681.0
2016-07-22 14:30:00,80.72,80.73,80.72,80.73,12102.0,63.5996,63.6074,63.5996,63.6074,12102.0
2016-07-22 14:35:00,80.73,80.73,80.72,80.72,9398.0,63.6074,63.6074,63.5996,63.5996,9398.0
2016-07-22 14:40:00,80.73,80.73,80.71,80.71,25659.0,63.6074,63.6074,63.5917,63.5917,25659.0
2016-07-22 14:45:00,80.71,80.73,80.71,80.72,14990.0,63.5917,63.6074,63.5917,63.5996,14990.0
2016-07-22 14:50:00,80.72,80.72,80.71,80.72,6566.0,63.5996,63.5996,63.5917,63.5996,6566.0
2016-07-22 14:55:00,80.72,80.72,80.68,80.71,29259.0,63.5996,63.5996,63.568,63.5917,29259.0
2016-07-22 15:00:00,80.71,80.72,80.71,80.71,3446.0,63.5917,63.5996,63.5917,63.5917,3446.0
2016-07-22 15:05:00,80.71,80.72,80.69,80.71,15714.0,63.5917,63.5996,63.5759,63.5917,15714.0
2016-07-22 15:10:00,80.71,80.72,80.7,80.7,7786.0,63.5917,63.5996,63.5838,63.5838,7786.0
2016-07-22 15:15:00,80.71,80.72,80.69,80.7,11712.0,63.5917,63.5996,63.5759,63.5838,11712.0
2016-07-22 15:20:00,80.69,80.72,80.69,80.72,30333.0,63.5759,63.5996,63.5759,63.5996,30333.0
2016-07-22 15:25:00,80.71,80.72,80.69,80.7,32283.0,63.5917,63.5996,63.5759,63.5838,32283.0
2016-07-22 15:30:00,80.7,80.72,80.7,80.71,18044.0,63.5838,63.5996,63.5838,63.5917,18044.0
2016-07-22 15:35:00,80.71,80.72,80.7,80.71,7862.0,63.5917,63.5996,63.5838,63.5917,7862.0
2016-07-22 15:40:00,80.72,80.72,80.7,80.7,14099.0,63.5996,63.5996,63.5838,63.5838,14099.0
2016-07-22 15:45:00,80.7,80.72,80.7,80.71,17854.0,63.5838,63.5996,63.5838,63.5917,17854.0
2016-07-22 15:50:00,80.7,80.72,80.7,80.72,11037.0,63.5838,63.5996,63.5838,63.5996,11037.0
2016-07-22 15:55:00,80.72,80.72,80.7,80.7,13658.0,63.5996,63.5996,63.5838,63.5838,13658.0
2016-07-25 09:30:00,80.72,80.75,80.7,80.7,26374.0,63.5996,63.6232,63.5838,63.5838,26374.0
2016-07-25 09:35:00,80.72,80.73,80.68,80.71,9979.0,63.5996,63.6074,63.568,63.5917,9979.0
2016-07-25 09:40:00,80.72,80.72,80.68,80.68,16084.0,63.5996,63.5996,63.568,63.568,16084.0
2016-07-25 09:45:00,80.69,80.72,80.68,80.69,17829.0,63.5759,63.5996,63.568,63.5759,17829.0
2016-07-25 09:50:00,80.7,80.71,80.68,80.68,7053.0,63.5838,63.5917,63.568,63.568,7053.0
2016-07-25 09:55:00,80.69,80.69,80.68,80.69,3302.0,63.5759,63.5759,63.568,63.5759,3302.0
2016-07-25 10:00:00,80.69,80.69,80.68,80.68,2320.0,63.5759,63.5759,63.568,63.568,2320.0
2016-07-25 10:05:00,80.68,80.69,80.67,80.67,9271.0,63.568,63.5759,63.5602,63.5602,9271.0
2016-07-25 10:10:00,80.67,80.68,80.67,80.68,21243.0,63.5602,63.568,63.5602,63.568,21243.0
2016-07-25 10:15:00,80.68,80.69,80.66,80.67,22823.0,63.568,63.5759,63.5523,63.5602,22823.0
2016-07-25 10:20:00,80.67,80.67,80.66,80.67,6486.0,63.5602,63.5602,63.5523,63.5602,6486.0
2016-07-25 10:25:00,80.66,80.69,80.66,80.68,9978.0,63.5523,63.5759,63.5523,63.568,9978.0
2016-07-25 10:30:00,80.67,80.68,80.66,80.67,4409.0,63.5602,63.568,63.5523,63.5602,4409.0
2016-07-25 10:35:00,80.67,80.67,80.66,80.67,322.0,63.5602,63.5602,63.5523,63.5602,322.0
2016-07-25 10:40:00,80.67,80.67,80.66,80.67,2807.0,63.5602,63.5602,63.5523,63.5602,2807.0
2016-07-25 10:45:00,80.67,80.67,80.66,80.67,5788.0,63.5602,63.5602,63.5523,63.5602,5788.0
2016-07-25 10:50:00,80.67,80.67,80.66,80.67,7467.0,63.5602,63.5602,63.5523,63.5602,7467.0
2016-07-25 10:55:00,80.67,80.67,80.64,80.64,18431.0,63.5602,63.5602,63.5365,63.5365,18431.0
2016-07-25 11:00:00,80.65,80.65,80.64,80.64,3066.0,63.5444,63.5444,63.5365,63.5365,3066.0
2016-07-25 11:05:00,80.64,80.67,80.64,80.66,7649.0,63.5365,63.5602,63.5365,63.5523,7649.0
2016-07-25 11:10:00,80.65,80.66,80.64,80.65,2812.0,63.5444,63.5523,63.5365,63.5444,2812.0
2016-07-25 11:15:00,80.65,80.65,80.64,80.64,10679.0,63.5444,63.5444,63.5365,63.5365,10679.0
2016-07-25 11:20:00,80.64,80.65,80.64,80.65,1337.0,63.5365,63.5444,63.5365,63.5444,1337.0
2016-07-25 11:25:00,80.65,80.65,80.63,80.65,20055.0,63.5444,63.5444,63.5287,63.5444,20055.0
2016-07-25 11:30:00,80.63,80.65,80.63,80.64,7251.0,63.5287,63.5444,63.5287,63.5365,7251.0
2016-07-25 11:35:00,80.64,80.65,80.64,80.64,7026.0,63.5365,63.5444,63.5365,63.5365,7026.0
2016-07-25 11:40:00,80.65,80.65,80.64,80.65,2744.0,63.5444,63.5444,63.5365,63.5444,2744.0
2016-07-25 11:45:00,80.65,80.66,80.64,80.66,7154.0,63.5444,63.5523,63.5365,63.5523,7154.0
2016-07-25 11:50:00,80.66,80.66,80.64,80.65,10093.0,63.5523,63.5523,63.5365,63.5444,10093.0
2016-07-25 11:55:00,80.65,80.66,80.64,80.65,6557.0,63.5444,63.5523,63.5365,63.5444,6557.0
2016-07-25 12:00:00,80.65,80.66,80.64,80.65,2494.0,63.5444,63.5523,63.5365,63.5444,2494.0
2016-07-25 12:05:00,80.65,80.65,80.64,80.64,6252.0,63.5444,63.5444,63.5365,63.5365,6252.0
2016-07-25 12:10:00,80.65,80.65,80.64,80.65,3877.0,63.5444,63.5444,63.5365,63.5444,3877.0
2016-07-25 12:15:00,80.65,80.65,80.64,80.65,4028.0,63.5444,63.5444,63.5365,63.5444,4028.0
2016-07-25 12:20:00,80.65,80.65,80.64,80.64,6638.0,63.5444,63.5444,63.5365,63.5365,6638.0
2016-07-25 12:25:00,80.65,80.65,80.64,80.65,1785.0,63.5444,63.5444,63.5365,63.5444,1785.0
2016-07-25 12:30:00,80.65,80.65,80.64,80.65,3613.0,63.5444,63.5444,63.5365,63.5444,3613.0
2016-07-25 12:35:00,80.65,80.65,80.64,80.65,425.0,63.5444,63.5444,63.5365,63.5444,425.0
2016-07-25 12:40:00,80.65,80.65,80.64,80.64,4857.0,63.5444,63.5444,63.5365,63.5365,4857.0
2016-07-25 12:45:00,80.65,80.65,80.64,80.64,595.0,63.5444,63.5444,63.5365,63.5365,595.0
2016-07-25 12:50:00,80.65,80.65,80.64,80.65,8034.0,63.5444,63.5444,63.5365,63.5444,8034.0
2016-07-25 12:55:00,80.65,80.65,80.64,80.65,4958.0,63.5444,63.5444,63.5365,63.5444,4958.0
2016-07-25 13:00:00,80.65,80.65,80.64,80.65,8424.0,63.5444,63.5444,63.5365,63.5444,8424.0
2016-07-25 13:05:00,80.65,80.65,80.64,80.64,1946.0,63.5444,63.5444,63.5365,63.5365,1946.0
2016-07-25 13:10:00,80.65,80.65,80.63,80.64,16892.0,63.5444,63.5444,63.5287,63.5365,16892.0
2016-07-25 13:15:00,80.64,80.64,80.63,80.63,3979.0,63.5365,63.5365,63.5287,63.5287,3979.0
2016-07-25 13:20:00,80.64,80.64,80.63,80.64,7884.0,63.5365,63.5365,63.5287,63.5365,7884.0
2016-07-25 13:25:00,80.64,80.64,80.62,80.63,2333.0,63.5365,63.5365,63.5208,63.5287,2333.0
2016-07-25 13:30:00,80.63,80.64,80.62,80.63,7451.0,63.5287,63.5365,63.5208,63.5287,7451.0
2016-07-25 13:35:00,80.62,80.63,80.62,80.62,6722.0,63.5208,63.5287,63.5208,63.5208,6722.0
2016-07-25 13:40:00,80.63,80.63,80.62,80.62,1526.0,63.5287,63.5287,63.5208,63.5208,1526.0
2016-07-25 13:45:00,80.62,80.63,80.62,80.62,4784.0,63.5208,63.5287,63.5208,63.5208,4784.0
2016-07-25 13:50:00,80.62,80.63,80.62,80.63,6427.0,63.5208,63.5287,63.5208,63.5287,6427.0
2016-07-25 13:55:00,80.62,80.63,80.62,80.63,4926.0,63.5208,63.5287,63.5208,63.5287,4926.0
2016-07-25 14:00:00,80.64,80.64,80.63,80.64,4353.0,63.5365,63.5365,63.5287,63.5365,4353.0
2016-07-25 14:05:00,80.63,80.64,80.61,80.62,10874.0,63.5287,63.5365,63.5129,63.5208,10874.0
2016-07-25 14:10:00,80.61,80.63,80.61,80.63,1366.0,63.5129,63.5287,63.5129,63.5287,1366.0
2016-07-25 14:15:00,80.63,80.63,80.62,80.63,1373.0,63.5287,63.5287,63.5208,63.5287,1373.0
2016-07-25 14:20:00,80.63,80.63,80.62,80.63,4710.0,63.5287,63.5287,63.5208,63.5287,4710.0
2016-07-25 14:25:00,80.63,80.63,80.62,80.63,122422.0,63.5287,63.5287,63.5208,63.5287,122422.0
2016-07-25 14:30:00,80.62,80.64,80.62,80.63,10815.0,63.5208,63.5365,63.5208,63.5287,10815.0
2016-07-25 14:35:00,80.64,80.64,80.62,80.64,8722.0,63.5365,63.5365,63.5208,63.5365,8722.0
2016-07-25 14:40:00,80.64,80.65,80.62,80.63,17416.0,63.5365,63.5444,63.5208,63.5287,17416.0
2016-07-25 14:45:00,80.64,80.65,80.63,80.65,2174.0,63.5365,63.5444,63.5287,63.5444,2174.0
2016-07-25 14:50:00,80.65,80.65,80.64,80.64,1461.0,63.5444,63.5444,63.5365,63.5365,1461.0
2016-07-25 14:55:00,80.64,80.65,80.64,80.65,6920.0,63.5365,63.5444,63.5365,63.5444,6920.0
2016-07-25 15:00:00,80.65,80.65,80.64,80.65,2568.0,63.5444,63.5444,63.5365,63.5444,2568.0
2016-07-25 15:05:00,80.65,80.65,80.63,80.64,5015.0,63.5444,63.5444,63.5287,63.5365,5015.0
2016-07-25 15:10:00,80.64,80.65,80.63,80.64,3520.0,63.5365,63.5444,63.5287,63.5365,3520.0
2016-07-25 15:15:00,80.64,80.65,80.63,80.64,6474.0,63.5365,63.5444,63.5287,63.5365,6474.0
2016-07-25 15:20:00,80.65,80.65,80.63,80.64,6990.0,63.5444,63.5444,63.5287,63.5365,6990.0
2016-07-25 15:25:00,80.64,80.64,80.61,80.63,26521.0,63.5365,63.5365,63.5129,63.5287,26521.0
2016-07-25 15:30:00,80.64,80.64,80.62,80.64,23679.0,63.5365,63.5365,63.5208,63.5365,23679.0
2016-07-25 15:35:00,80.63,80.64,80.63,80.64,8058.0,63.5287,63.5365,63.5287,63.5365,8058.0
2016-07-25 15:40:00,80.64,80.64,80.63,80.64,7714.0,63.5365,63.5365,63.5287,63.5365,7714.0
2016-07-25 15:45:00,80.64,80.64,80.63,80.64,21431.0,63.5365,63.5365,63.5287,63.5365,21431.0
2016-07-25 15:50:00,80.64,80.64,80.63,80.64,14416.0,63.5365,63.5365,63.5287,63.5365,14416.0
2016-07-25 15:55:00,80.64,80.64,80.62,80.63,16887.0,63.5365,63.5365,63.5208,63.5287,16887.0
2016-07-26 09:30:00,80.66,80.68,80.64,80.65,16333.0,63.5523,63.568,63.5365,63.5444,16333.0
2016-07-26 09:35:00,80.66,80.66,80.62,80.64,2769.0,63.5523,63.5523,63.5208,63.5365,2769.0
2016-07-26 09:40:00,80.61,80.65,80.61,80.63,1352.0,63.5129,63.5444,63.5129,63.5287,1352.0
2016-07-26 09:45:00,80.61,80.65,80.61,80.61,3470.0,63.5129,63.5444,63.5129,63.5129,3470.0
2016-07-26 09:50:00,80.65,80.65,80.6,80.6,1162.0,63.5444,63.5444,63.505,63.505,1162.0
2016-07-26 09:55:00,80.64,80.65,80.6,80.63,8300.0,63.5365,63.5444,63.505,63.5287,8300.0
2016-07-26 10:00:00,80.64,80.64,80.59,80.62,2100.0,63.5365,63.5365,63.4971,63.5208,2100.0
2016-07-26 10:05:00,80.62,80.63,80.59,80.62,9283.0,63.5208,63.5287,63.4971,63.5208,9283.0
2016-07-26 10:10:00,80.61,80.62,80.59,80.61,3311.0,63.5129,63.5208,63.4971,63.5129,3311.0
2016-07-26 10:15:00,80.59,80.61,80.58,80.58,1667.0,63.4971,63.5129,63.4893,63.4893,1667.0
2016-07-26 10:20:00,80.6,80.62,80.58,80.6,18565.0,63.505,63.5208,63.4893,63.505,18565.0
2016-07-26 10:25:00,80.6,80.63,80.58,80.6,25726.0,63.505,63.5287,63.4893,63.505,25726.0
2016-07-26 10:30:00,80.6,80.61,80.58,80.6,4276.0,63.505,63.5129,63.4893,63.505,4276.0
2016-07-26 10:35:00,80.59,80.61,80.58,80.59,2800.0,63.4971,63.5129,63.4893,63.4971,2800.0
2016-07-26 10:40:00,80.59,80.61,80.57,80.57,1907.0,63.4971,63.5129,63.4814,63.4814,1907.0
2016-07-26 10:45:00,80.57,80.58,80.57,80.58,2558.0,63.4814,63.4893,63.4814,63.4893,2558.0
2016-07-26 10:50:00,80.58,80.59,80.57,80.59,5883.0,63.4893,63.4971,63.4814,63.4971,5883.0
2016-07-26 10:55:00,80.57,80.6,80.57,80.58,2593.0,63.4814,63.505,63.4814,63.4893,2593.0
2016-07-26 11:00:00,80.58,80.61,80.58,80.58,8777.0,63.4893,63.5129,63.4893,63.4893,8777.0
2016-07-26 11:05:00,80.58,80.6,80.57,80.57,8891.0,63.4893,63.505,63.4814,63.4814,8891.0
2016-07-26 11:10:00,80.57,80.6,80.57,80.57,5392.0,63.4814,63.505,63.4814,63.4814,5392.0
2016-07-26 11:15:00,80.57,80.6,80.57,80.58,3802.0,63.4814,63.505,63.4814,63.4893,3802.0
2016-07-26 11:20:00,80.58,80.6,80.57,80.57,2603.0,63.4893,63.505,63.4814,63.4814,2603.0
2016-07-26 11:25:00,80.58,80.58,80.57,80.58,1100.0,63.4893,63.4893,63.4814,63.4893,1100.0
2016-07-26 11:30:00,80.59,80.6,80.57,80.57,7368.0,63.4971,63.505,63.4814,63.4814,7368.0
2016-07-26 11:35:00,80.59,80.61,80.57,80.58,5180.0,63.4971,63.5129,63.4814,63.4893,5180.0
2016-07-26 11:40:00,80.59,80.6,80.57,80.59,5540.0,63.4971,63.505,63.4814,63.4971,5540.0
2016-07-26 11:45:00,80.59,80.59,80.58,80.58,10370.0,63.4971,63.4971,63.4893,63.4893,10370.0
2016-07-26 11:50:00,80.59,80.59,80.57,80.59,4309.0,63.4971,63.4971,63.4814,63.4971,4309.0
2016-07-26 11:55:00,80.59,80.59,80.58,80.58,3230.0,63.4971,63.4971,63.4893,63.4893,3230.0
2016-07-26 12:00:00,80.58,80.6,80.57,80.58,23233.0,63.4893,63.505,63.4814,63.4893,23233.0
2016-07-26 12:05:00,80.58,80.58,80.57,80.58,3669.0,63.4893,63.4893,63.4814,63.4893,3669.0
2016-07-26 12:10:00,80.58,80.58,80.57,80.57,3500.0,63.4893,63.4893,63.4814,63.4814,3500.0
2016-07-26 12:15:00,80.58,80.58,80.57,80.57,2990.0,63.4893,63.4893,63.4814,63.4814,2990.0
2016-07-26 12:20:00,80.57,80.58,80.57,80.57,3038.0,63.4814,63.4893,63.4814,63.4814,3038.0
2016-07-26 12:25:00,80.58,80.6,80.57,80.59,2406.0,63.4893,63.505,63.4814,63.4971,2406.0
2016-07-26 12:30:00,80.6,80.61,80.59,80.61,4847.0,63.505,63.5129,63.4971,63.5129,4847.0
2016-07-26 12:35:00,80.62,80.62,80.59,80.61,1533.0,63.5208,63.5208,63.4971,63.5129,1533.0
2016-07-26 12:40:00,80.6,80.61,80.6,80.61,584.0,63.505,63.5129,63.505,63.5129,584.0
2016-07-26 12:45:00,80.61,80.61,80.6,80.61,1576.0,63.5129,63.5129,63.505,63.5129,1576.0
2016-07-26 12:50:00,80.61,80.61,80.6,80.61,3558.0,63.5129,63.5129,63.505,63.5129,3558.0
2016-07-26 12:55:00,80.6,80.61,80.6,80.6,2332.0,63.505,63.5129,63.505,63.505,2332.0
2016-07-26 13:00:00,80.6,80.61,80.57,80.59,7775.0,63.505,63.5129,63.4814,63.4971,7775.0
2016-07-26 13:05:00,80.58,80.59,80.57,80.57,3670.0,63.4893,63.4971,63.4814,63.4814,3670.0
2016-07-26 13:10:00,80.57,80.61,80.57,80.6,9250.0,63.4814,63.5129,63.4814,63.505,9250.0
2016-07-26 13:15:00,80.6,80.63,80.59,80.62,34706.0,63.505,63.5287,63.4971,63.5208,34706.0
2016-07-26 13:20:00,80.6,80.61,80.59,80.61,1686.0,63.505,63.5129,63.4971,63.5129,1686.0
2016-07-26 13:25:00,80.59,80.61,80.59,80.59,7177.0,63.4971,63.5129,63.4971,63.4971,7177.0
2016-07-26 13:30:00,80.6,80.61,80.59,80.6,4125.0,63.505,63.5129,63.4971,63.505,4125.0
2016-07-26 13:35:00,80.59,80.6,80.59,80.59,18901.0,63.4971,63.505,63.4971,63.4971,18901.0
2016-07-26 13:40:00,80.6,80.6,80.58,80.59,4119.0,63.505,63.505,63.4893,63.4971,4119.0
2016-07-26 13:45:00,80.59,80.59,80.58,80.59,3960.0,63.4971,63.4971,63.4893,63.4971,3960.0
2016-07-26 13:50:00,80.59,80.59,80.58,80.59,6759.0,63.4971,63.4971,63.4893,63.4971,6759.0
2016-07-26 13:55:00,80.59,80.61,80.58,80.6,6819.0,63.4971,63.5129,63.4893,63.505,6819.0
2016-07-26 14:00:00,80.61,80.62,80.6,80.62,3880.0,63.5129,63.5208,63.505,63.5208,3880.0
2016-07-26 14:05:00,80.62,80.62,80.61,80.62,10542.0,63.5208,63.5208,63.5129,63.5208,10542.0
2016-07-26 14:10:00,80.62,80.62,80.61,80.62,7333.0,63.5208,63.5208,63.5129,63.5208,7333.0
2016-07-26 14:15:00,80.62,80.62,80.61,80.62,5951.0,63.5208,63.5208,63.5129,63.5208,5951.0
2016-07-26 14:20:00,80.62,80.62,80.61,80.62,1913.0,63.5208,63.5208,63.5129,63.5208,1913.0
2016-07-26 14:25:00,80.62,80.62,80.61,80.61,11773.0,63.5208,63.5208,63.5129,63.5129,11773.0
2016-07-26 14:30:00,80.61,80.63,80.59,80.63,28707.0,63.5129,63.5287,63.4971,63.5287,28707.0
2016-07-26 14:35:00,80.63,80.65,80.62,80.64,48019.0,63.5287,63.5444,63.5208,63.5365,48019.0
2016-07-26 14:40:00,80.62,80.64,80.6,80.62,38171.0,63.5208,63.5365,63.505,63.5208,38171.0
2016-07-26 14:45:00,80.62,80.65,80.61,80.64,33076.0,63.5208,63.5444,63.5129,63.5365,33076.0
2016-07-26 14:50:00,80.64,80.65,80.62,80.63,48233.0,63.5365,63.5444,63.5208,63.5287,48233.0
2016-07-26 14:55:00,80.63,80.63,80.62,80.63,11498.0,63.5287,63.5287,63.5208,63.5287,11498.0
2016-07-26 15:00:00,80.62,80.68,80.62,80.65,142142.0,63.5208,63.568,63.5208,63.5444,142142.0
2016-07-26 15:05:00,80.65,80.66,80.64,80.66,66861.0,63.5444,63.5523,63.5365,63.5523,66861.0
2016-07-26 15:10:00,80.66,80.67,80.64,80.64,19397.0,63.5523,63.5602,63.5365,63.5365,19397.0
2016-07-26 15:15:00,80.64,80.66,80.62,80.62,54678.0,63.5365,63.5523,63.5208,63.5208,54678.0
2016-07-26 15:20:00,80.63,80.65,80.62,80.65,23276.0,63.5287,63.5444,63.5208,63.5444,23276.0
2016-07-26 15:25:00,80.65,80.65,80.64,80.65,10236.0,63.5444,63.5444,63.5365,63.5444,10236.0
2016-07-26 15:30:00,80.65,80.66,80.63,80.63,37553.0,63.5444,63.5523,63.5287,63.5287,37553.0
2016-07-26 15:35:00,80.62,80.65,80.62,80.65,18734.0,63.5208,63.5444,63.5208,63.5444,18734.0
2016-07-26 15:40:00,80.65,80.65,80.63,80.63,7700.0,63.5444,63.5444,63.5287,63.5287,7700.0
2016-07-26 15:45:00,80.63,80.65,80.63,80.65,7729.0,63.5287,63.5444,63.5287,63.5444,7729.0
2016-07-26 15:50:00,80.64,80.65,80.61,80.61,15602.0,63.5365,63.5444,63.5129,63.5129,15602.0
2016-07-26 15:55:00,80.62,80.63,80.6,80.62,23315.0,63.5208,63.5287,63.505,63.5208,23315.0
2016-07-27 09:30:00,80.72,80.72,80.63,80.66,17583.0,63.5996,63.5996,63.5287,63.5523,17583.0
2016-07-27 09:35:00,80.67,80.7,80.65,80.69,6502.0,63.5602,63.5838,63.5444,63.5759,6502.0
2016-07-27 09:40:00,80.69,80.7,80.67,80.69,16874.0,63.5759,63.5838,63.5602,63.5759,16874.0
2016-07-27 09:45:00,80.69,80.69,80.68,80.69,4897.0,63.5759,63.5759,63.568,63.5759,4897.0
2016-07-27 09:50:00,80.68,80.69,80.67,80.68,17092.0,63.568,63.5759,63.5602,63.568,17092.0
2016-07-27 09:55:00,80.69,80.7,80.67,80.69,14823.0,63.5759,63.5838,63.5602,63.5759,14823.0
2016-07-27 10:00:00,80.69,80.7,80.68,80.69,13345.0,63.5759,63.5838,63.568,63.5759,13345.0
2016-07-27 10:05:00,80.7,80.71,80.68,80.7,12726.0,63.5838,63.5917,63.568,63.5838,12726.0
2016-07-27 10:10:00,80.7,80.71,80.68,80.69,4041.0,63.5838,63.5917,63.568,63.5759,4041.0
2016-07-27 10:15:00,80.69,80.7,80.68,80.7,4207.0,63.5759,63.5838,63.568,63.5838,4207.0
2016-07-27 10:20:00,80.7,80.7,80.68,80.69,15796.0,63.5838,63.5838,63.568,63.5759,15796.0
2016-07-27 10:25:00,80.68,80.71,80.68,80.7,8179.0,63.568,63.5917,63.568,63.5838,8179.0
2016-07-27 10:30:00,80.7,80.71,80.69,80.7,9822.0,63.5838,63.5917,63.5759,63.5838,9822.0
2016-07-27 10:35:00,80.7,80.72,80.7,80.7,5053.0,63.5838,63.5996,63.5838,63.5838,5053.0
2016-07-27 10:40:00,80.7,80.71,80.7,80.71,1911.0,63.5838,63.5917,63.5838,63.5917,1911.0
2016-07-27 10:45:00,80.71,80.73,80.7,80.73,8890.0,63.5917,63.6074,63.5838,63.6074,8890.0
2016-07-27 10:50:00,80.73,80.74,80.72,80.74,14409.0,63.6074,63.6153,63.5996,63.6153,14409.0
2016-07-27 10:55:00,80.73,80.74,80.7,80.7,25740.0,63.6074,63.6153,63.5838,63.5838,25740.0
2016-07-27 11:00:00,80.68,80.73,80.68,80.72,27552.0,63.568,63.6074,63.568,63.5996,27552.0
2016-07-27 11:05:00,80.71,80.73,80.71,80.73,9158.0,63.5917,63.6074,63.5917,63.6074,9158.0
2016-07-27 11:10:00,80.73,80.73,80.71,80.72,22146.0,63.6074,63.6074,63.5917,63.5996,22146.0
2016-07-27 11:15:00,80.72,80.74,80.71,80.73,13535.0,63.5996,63.6153,63.5917,63.6074,13535.0
2016-07-27 11:20:00,80.73,80.74,80.73,80.73,13273.0,63.6074,63.6153,63.6074,63.6074,13273.0
2016-07-27 11:25:00,80.73,80.74,80.73,80.73,11596.0,63.6074,63.6153,63.6074,63.6074,11596.0
2016-07-27 11:30:00,80.73,80.74,80.73,80.73,5365.0,63.6074,63.6153,63.6074,63.6074,5365.0
2016-07-27 11:35:00,80.73,80.74,80.73,80.74,8135.0,63.6074,63.6153,63.6074,63.6153,8135.0
2016-07-27 11:40:00,80.74,80.74,80.73,80.74,11193.0,63.6153,63.6153,63.6074,63.6153,11193.0
2016-07-27 11:45:00,80.74,80.75,80.73,80.74,33244.0,63.6153,63.6232,63.6074,63.6153,33244.0
2016-07-27 11:50:00,80.74,80.76,80.73,80.75,27449.0,63.6153,63.6311,63.6074,63.6232,27449.0
2016-07-27 11:55:00,80.75,80.76,80.74,80.75,11572.0,63.6232,63.6311,63.6153,63.6232,11572.0
2016-07-27 12:00:00,80.75,80.75,80.74,80.75,7687.0,63.6232,63.6232,63.6153,63.6232,7687.0
2016-07-27 12:05:00,80.75,80.75,80.74,80.75,8348.0,63.6232,63.6232,63.6153,63.6232,8348.0
2016-07-27 12:10:00,80.75,80.75,80.74,80.75,6137.0,63.6232,63.6232,63.6153,63.6232,6137.0
2016-07-27 12:15:00,80.74,80.75,80.74,80.75,6909.0,63.6153,63.6232,63.6153,63.6232,6909.0
2016-07-27 12:20:00,80.75,80.75,80.74,80.75,8124.0,63.6232,63.6232,63.6153,63.6232,8124.0
2016-07-27 12:25:00,80.75,80.75,80.74,80.75,5865.0,63.6232,63.6232,63.6153,63.6232,5865.0
2016-07-27 12:30:00,80.75,80.75,80.74,80.75,6520.0,63.6232,63.6232,63.6153,63.6232,6520.0
2016-07-27 12:35:00,80.75,80.75,80.74,80.75,4327.0,63.6232,63.6232,63.6153,63.6232,4327.0
2016-07-27 12:40:00,80.75,80.75,80.74,80.75,5319.0,63.6232,63.6232,63.6153,63.6232,5319.0
2016-07-27 12:45:00,80.75,80.75,80.74,80.75,10768.0,63.6232,63.6232,63.6153,63.6232,10768.0
2016-07-27 12:50:00,80.75,80.75,80.74,80.75,5238.0,63.6232,63.6232,63.6153,63.6232,5238.0
2016-07-27 12:55:00,80.74,80.75,80.74,80.75,6429.0,63.6153,63.6232,63.6153,63.6232,6429.0
2016-07-27 13:00:00,80.75,80.75,80.74,80.75,5102.0,63.6232,63.6232,63.6153,63.6232,5102.0
2016-07-27 13:05:00,80.75,80.75,80.74,80.75,12408.0,63.6232,63.6232,63.6153,63.6232,12408.0
2016-07-27 13:10:00,80.75,80.75,80.74,80.75,28776.0,63.6232,63.6232,63.6153,63.6232,28776.0
2016-07-27 13:15:00,80.75,80.76,80.74,80.75,123658.0,63.6232,63.6311,63.6153,63.6232,123658.0
2016-07-27 13:20:00,80.75,80.75,80.74,80.75,5806.0,63.6232,63.6232,63.6153,63.6232,5806.0
2016-07-27 13:25:00,80.75,80.75,80.74,80.75,15631.0,63.6232,63.6232,63.6153,63.6232,15631.0
2016-07-27 13:30:00,80.75,80.75,80.74,80.75,6708.0,63.6232,63.6232,63.6153,63.6232,6708.0
2016-07-27 13:35:00,80.75,80.75,80.74,80.75,6453.0,63.6232,63.6232,63.6153,63.6232,6453.0
2016-07-27 13:40:00,80.75,80.75,80.74,80.75,7455.0,63.6232,63.6232,63.6153,63.6232,7455.0
2016-07-27 13:45:00,80.75,80.75,80.74,80.75,7487.0,63.6232,63.6232,63.6153,63.6232,7487.0
2016-07-27 13:50:00,80.75,80.75,80.73,80.74,23288.0,63.6232,63.6232,63.6074,63.6153,23288.0
2016-07-27 13:55:00,80.73,80.74,80.7,80.73,220273.0,63.6074,63.6153,63.5838,63.6074,220273.0
2016-07-27 14:00:00,80.73,80.74,80.7,80.7,25456.0,63.6074,63.6153,63.5838,63.5838,25456.0
2016-07-27 14:05:00,80.7,80.71,80.7,80.71,9621.0,63.5838,63.5917,63.5838,63.5917,9621.0
2016-07-27 14:10:00,80.71,80.72,80.71,80.72,20522.0,63.5917,63.5996,63.5917,63.5996,20522.0
2016-07-27 14:15:00,80.72,80.72,80.71,80.72,22536.0,63.5996,63.5996,63.5917,63.5996,22536.0
2016-07-27 14:20:00,80.72,80.73,80.71,80.73,33618.0,63.5996,63.6074,63.5917,63.6074,33618.0
2016-07-27 14:25:00,80.73,80.73,80.72,80.73,11637.0,63.6074,63.6074,63.5996,63.6074,11637.0
2016-07-27 14:30:00,80.73,80.74,80.72,80.73,13666.0,63.6074,63.6153,63.5996,63.6074,13666.0
2016-07-27 14:35:00,80.74,80.74,80.73,80.74,14525.0,63.6153,63.6153,63.6074,63.6153,14525.0
2016-07-27 14:40:00,80.73,80.74,80.73,80.73,8941.0,63.6074,63.6153,63.6074,63.6074,8941.0
2016-07-27 14:45:00,80.74,80.74,80.73,80.74,9558.0,63.6153,63.6153,63.6074,63.6153,9558.0
2016-07-27 14:50:00,80.73,80.74,80.73,80.73,9865.0,63.6074,63.6153,63.6074,63.6074,9865.0
2016-07-27 14:55:00,80.74,80.74,80.73,80.73,18053.0,63.6153,63.6153,63.6074,63.6074,18053.0
2016-07-27 15:00:00,80.74,80.74,80.73,80.73,7565.0,63.6153,63.6153,63.6074,63.6074,7565.0
2016-07-27 15:05:00,80.74,80.74,80.73,80.74,7978.0,63.6153,63.6153,63.6074,63.6153,7978.0
2016-07-27 15:10:00,80.74,80.74,80.73,80.73,9709.0,63.6153,63.6153,63.6074,63.6074,9709.0
2016-07-27 15:15:00,80.74,80.74,80.73,80.74,7594.0,63.6153,63.6153,63.6074,63.6153,7594.0
2016-07-27 15:20:00,80.74,80.74,80.73,80.74,6853.0,63.6153,63.6153,63.6074,63.6153,6853.0
2016-07-27 15:25:00,80.74,80.75,80.73,80.74,20686.0,63.6153,63.6232,63.6074,63.6153,20686.0
2016-07-27 15:30:00,80.74,80.75,80.73,80.74,14077.0,63.6153,63.6232,63.6074,63.6153,14077.0
2016-07-27 15:35:00,80.74,80.74,80.73,80.74,14767.0,63.6153,63.6153,63.6074,63.6153,14767.0
2016-07-27 15:40:00,80.74,80.74,80.73,80.74,31422.0,63.6153,63.6153,63.6074,63.6153,31422.0
2016-07-27 15:45:00,80.74,80.74,80.73,80.74,13703.0,63.6153,63.6153,63.6074,63.6153,13703.0
2016-07-27 15:50:00,80.74,80.74,80.73,80.74,10361.0,63.6153,63.6153,63.6074,63.6153,10361.0
2016-07-27 15:55:00,80.74,80.76,80.73,80.75,33456.0,63.6153,63.6311,63.6074,63.6232,33456.0
2016-07-28 09:30:00,80.72,80.76,80.72,80.72,26307.0,63.5996,63.6311,63.5996,63.5996,26307.0
2016-07-28 09:35:00,80.72,80.72,80.67,80.69,60928.0,63.5996,63.5996,63.5602,63.5759,60928.0
2016-07-28 09:40:00,80.69,80.76,80.68,80.7,40513.0,63.5759,63.6311,63.568,63.5838,40513.0
2016-07-28 09:45:00,80.7,80.74,80.68,80.72,58408.0,63.5838,63.6153,63.568,63.5996,58408.0
2016-07-28 09:50:00,80.72,80.72,80.68,80.68,41219.0,63.5996,63.5996,63.568,63.568,41219.0
2016-07-28 09:55:00,80.71,80.73,80.68,80.68,15102.0,63.5917,63.6074,63.568,63.568,15102.0
2016-07-28 10:00:00,80.69,80.69,80.68,80.69,14705.0,63.5759,63.5759,63.568,63.5759,14705.0
2016-07-28 10:05:00,80.7,80.7,80.68,80.69,7957.0,63.5838,63.5838,63.568,63.5759,7957.0
2016-07-28 10:10:00,80.69,80.71,80.68,80.7,23112.0,63.5759,63.5917,63.568,63.5838,23112.0
2016-07-28 10:15:00,80.7,80.71,80.68,80.68,13951.0,63.5838,63.5917,63.568,63.568,13951.0
2016-07-28 10:20:00,80.69,80.73,80.68,80.69,40086.0,63.5759,63.6074,63.568,63.5759,40086.0
2016-07-28 10:25:00,80.69,80.69,80.67,80.68,28695.0,63.5759,63.5759,63.5602,63.568,28695.0
2016-07-28 10:30:00,80.68,80.69,80.67,80.68,14406.0,63.568,63.5759,63.5602,63.568,14406.0
2016-07-28 10:35:00,80.68,80.68,80.67,80.67,4892.0,63.568,63.568,63.5602,63.5602,4892.0
2016-07-28 10:40:00,80.67,80.68,80.67,80.68,13898.0,63.5602,63.568,63.5602,63.568,13898.0
2016-07-28 10:45:00,80.68,80.68,80.67,80.67,7196.0,63.568,63.568,63.5602,63.5602,7196.0
2016-07-28 10:50:00,80.67,80.68,80.67,80.68,597.0,63.5602,63.568,63.5602,63.568,597.0
2016-07-28 10:55:00,80.68,80.69,80.67,80.68,23149.0,63.568,63.5759,63.5602,63.568,23149.0
2016-07-28 11:00:00,80.69,80.72,80.68,80.72,29169.0,63.5759,63.5996,63.568,63.5996,29169.0
2016-07-28 11:05:00,80.72,80.72,80.7,80.72,15710.0,63.5996,63.5996,63.5838,63.5996,15710.0
2016-07-28 11:10:00,80.72,80.73,80.71,80.73,9440.0,63.5996,63.6074,63.5917,63.6074,9440.0
2016-07-28 11:15:00,80.73,80.74,80.72,80.74,14687.0,63.6074,63.6153,63.5996,63.6153,14687.0
2016-07-28 11:20:00,80.73,80.75,80.73,80.74,35732.0,63.6074,63.6232,63.6074,63.6153,35732.0
2016-07-28 11:25:00,80.74,80.75,80.74,80.74,11095.0,63.6153,63.6232,63.6153,63.6153,11095.0
2016-07-28 11:30:00,80.74,80.76,80.73,80.74,10246.0,63.6153,63.6311,63.6074,63.6153,10246.0
2016-07-28 11:35:00,80.75,80.76,80.73,80.75,1808.0,63.6232,63.6311,63.6074,63.6232,1808.0
2016-07-28 11:40:00,80.75,80.76,80.71,80.72,44392.0,63.6232,63.6311,63.5917,63.5996,44392.0
2016-07-28 11:45:00,80.72,80.73,80.71,80.71,11818.0,63.5996,63.6074,63.5917,63.5917,11818.0
2016-07-28 11:50:00,80.71,80.72,80.7,80.72,4865.0,63.5917,63.5996,63.5838,63.5996,4865.0
2016-07-28 11:55:00,80.72,80.72,80.71,80.72,5600.0,63.5996,63.5996,63.5917,63.5996,5600.0
2016-07-28 12:00:00,80.71,80.72,80.71,80.71,5263.0,63.5917,63.5996,63.5917,63.5917,5263.0
2016-07-28 12:05:00,80.72,80.72,80.71,80.72,3112.0,63.5996,63.5996,63.5917,63.5996,3112.0
2016-07-28 12:10:00,80.71,80.72,80.71,80.72,3576.0,63.5917,63.5996,63.5917,63.5996,3576.0
2016-07-28 12:15:00,80.71,80.72,80.7,80.7,4279.0,63.5917,63.5996,63.5838,63.5838,4279.0
2016-07-28 12:20:00,80.7,80.71,80.7,80.71,2849.0,63.5838,63.5917,63.5838,63.5917,2849.0
2016-07-28 12:25:00,80.71,80.71,80.7,80.7,4855.0,63.5917,63.5917,63.5838,63.5838,4855.0
2016-07-28 12:30:00,80.7,80.71,80.7,80.71,2455.0,63.5838,63.5917,63.5838,63.5917,2455.0
2016-07-28 12:35:00,80.7,80.71,80.7,80.7,2902.0,63.5838,63.5917,63.5838,63.5838,2902.0
2016-07-28 12:40:00,80.7,80.71,80.7,80.71,2428.0,63.5838,63.5917,63.5838,63.5917,2428.0
2016-07-28 12:45:00,80.7,80.71,80.69,80.69,6036.0,63.5838,63.5917,63.5759,63.5759,6036.0
2016-07-28 12:50:00,80.71,80.71,80.7,80.71,903.0,63.5917,63.5917,63.5838,63.5917,903.0
2016-07-28 12:55:00,80.7,80.71,80.7,80.71,1802.0,63.5838,63.5917,63.5838,63.5917,1802.0
2016-07-28 13:00:00,80.7,80.71,80.7,80.71,10672.0,63.5838,63.5917,63.5838,63.5917,10672.0
2016-07-28 13:05:00,80.71,80.72,80.71,80.72,6052.0,63.5917,63.5996,63.5917,63.5996,6052.0
2016-07-28 13:10:00,80.72,80.72,80.71,80.72,4852.0,63.5996,63.5996,63.5917,63.5996,4852.0
2016-07-28 13:15:00,80.72,80.72,80.71,80.71,1738.0,63.5996,63.5996,63.5917,63.5917,1738.0
2016-07-28 13:20:00,80.72,80.73,80.7,80.72,12149.0,63.5996,63.6074,63.5838,63.5996,12149.0
2016-07-28 13:25:00,80.73,80.74,80.72,80.73,14771.0,63.6074,63.6153,63.5996,63.6074,14771.0
2016-07-28 13:30:00,80.72,80.73,80.72,80.73,12128.0,63.5996,63.6074,63.5996,63.6074,12128.0
2016-07-28 13:35:00,80.72,80.74,80.72,80.74,4274.0,63.5996,63.6153,63.5996,63.6153,4274.0
2016-07-28 13:40:00,80.74,80.74,80.73,80.74,19581.0,63.6153,63.6153,63.6074,63.6153,19581.0
2016-07-28 13:45:00,80.74,80.75,80.73,80.74,25096.0,63.6153,63.6232,63.6074,63.6153,25096.0
2016-07-28 13:50:00,80.74,80.75,80.71,80.72,34120.0,63.6153,63.6232,63.5917,63.5996,34120.0
2016-07-28 13:55:00,80.72,80.74,80.71,80.74,40105.0,63.5996,63.6153,63.5917,63.6153,40105.0
2016-07-28 14:00:00,80.74,80.74,80.72,80.73,23113.0,63.6153,63.6153,63.5996,63.6074,23113.0
2016-07-28 14:05:00,80.71,80.74,80.71,80.73,37332.0,63.5917,63.6153,63.5917,63.6074,37332.0
2016-07-28 14:10:00,80.73,80.75,80.71,80.73,54591.0,63.6074,63.6232,63.5917,63.6074,54591.0
2016-07-28 14:15:00,80.74,80.74,80.7,80.73,40695.0,63.6153,63.6153,63.5838,63.6074,40695.0
2016-07-28 14:20:00,80.72,80.73,80.72,80.73,13876.0,63.5996,63.6074,63.5996,63.6074,13876.0
2016-07-28 14:25:00,80.72,80.73,80.72,80.73,6158.0,63.5996,63.6074,63.5996,63.6074,6158.0
2016-07-28 14:30:00,80.72,80.73,80.72,80.73,1493.0,63.5996,63.6074,63.5996,63.6074,1493.0
2016-07-28 14:35:00,80.73,80.73,80.72,80.73,3580.0,63.6074,63.6074,63.5996,63.6074,3580.0
2016-07-28 14:40:00,80.73,80.73,80.72,80.73,3722.0,63.6074,63.6074,63.5996,63.6074,3722.0
2016-07-28 14:45:00,80.73,80.73,80.72,80.73,9341.0,63.6074,63.6074,63.5996,63.6074,9341.0
2016-07-28 14:50:00,80.73,80.74,80.72,80.74,8899.0,63.6074,63.6153,63.5996,63.6153,8899.0
2016-07-28 14:55:00,80.74,80.74,80.73,80.73,10821.0,63.6153,63.6153,63.6074,63.6074,10821.0
2016-07-28 15:00:00,80.73,80.74,80.73,80.74,4748.0,63.6074,63.6153,63.6074,63.6153,4748.0
2016-07-28 15:05:00,80.73,80.74,80.73,80.73,4408.0,63.6074,63.6153,63.6074,63.6074,4408.0
2016-07-28 15:10:00,80.74,80.74,80.73,80.74,5535.0,63.6153,63.6153,63.6074,63.6153,5535.0
2016-07-28 15:15:00,80.73,80.75,80.73,80.74,11136.0,63.6074,63.6232,63.6074,63.6153,11136.0
2016-07-28 15:20:00,80.74,80.75,80.74,80.75,11846.0,63.6153,63.6232,63.6153,63.6232,11846.0
2016-07-28 15:25:00,80.75,80.76,80.73,80.74,46428.0,63.6232,63.6311,63.6074,63.6153,46428.0
2016-07-28 15:30:00,80.74,80.76,80.73,80.74,29670.0,63.6153,63.6311,63.6074,63.6153,29670.0
2016-07-28 15:35:00,80.75,80.75,80.73,80.74,17545.0,63.6232,63.6232,63.6074,63.6153,17545.0
2016-07-28 15:40:00,80.74,80.76,80.73,80.75,41267.0,63.6153,63.6311,63.6074,63.6232,41267.0
2016-07-28 15:45:00,80.74,80.76,80.74,80.75,20522.0,63.6153,63.6311,63.6153,63.6232,20522.0
2016-07-28 15:50:00,80.76,80.76,80.75,80.76,3800.0,63.6311,63.6311,63.6232,63.6311,3800.0
2016-07-28 15:55:00,80.75,80.76,80.75,80.75,15389.0,63.6232,63.6311,63.6232,63.6232,15389.0
2016-07-29 09:30:00,80.86,80.88,80.85,80.86,17716.0,63.7099,63.7256,63.702,63.7099,17716.0
2016-07-29 09:35:00,80.86,80.87,80.8,80.84,31225.0,63.7099,63.7177,63.6626,63.6941,31225.0
2016-07-29 09:40:00,80.83,80.85,80.8,80.84,40832.0,63.6862,63.702,63.6626,63.6941,40832.0
2016-07-29 09:45:00,80.85,80.85,80.83,80.84,30023.0,63.702,63.702,63.6862,63.6941,30023.0
2016-07-29 09:50:00,80.84,80.84,80.81,80.82,3536.0,63.6941,63.6941,63.6705,63.6784,3536.0
2016-07-29 09:55:00,80.83,80.84,80.82,80.83,1503.0,63.6862,63.6941,63.6784,63.6862,1503.0
2016-07-29 10:00:00,80.83,80.84,80.82,80.83,931.0,63.6862,63.6941,63.6784,63.6862,931.0
2016-07-29 10:05:00,80.84,80.84,80.83,80.84,20033.0,63.6941,63.6941,63.6862,63.6941,20033.0
2016-07-29 10:10:00,80.82,80.83,80.82,80.83,4738.0,63.6784,63.6862,63.6784,63.6862,4738.0
2016-07-29 10:15:00,80.83,80.85,80.82,80.84,5558.0,63.6862,63.702,63.6784,63.6941,5558.0
2016-07-29 10:20:00,80.84,80.84,80.83,80.84,1108.0,63.6941,63.6941,63.6862,63.6941,1108.0
2016-07-29 10:25:00,80.83,80.84,80.83,80.84,5674.0,63.6862,63.6941,63.6862,63.6941,5674.0
2016-07-29 10:30:00,80.84,80.84,80.83,80.84,3029.0,63.6941,63.6941,63.6862,63.6941,3029.0
2016-07-29 10:35:00,80.84,80.85,80.83,80.84,5514.0,63.6941,63.702,63.6862,63.6941,5514.0
2016-07-29 10:40:00,80.84,80.85,80.84,80.85,2846.0,63.6941,63.702,63.6941,63.702,2846.0
2016-07-29 10:45:00,80.84,80.85,80.84,80.85,8434.0,63.6941,63.702,63.6941,63.702,8434.0
2016-07-29 10:50:00,80.84,80.85,80.84,80.84,2320.0,63.6941,63.702,63.6941,63.6941,2320.0
2016-07-29 10:55:00,80.84,80.85,80.84,80.84,8140.0,63.6941,63.702,63.6941,63.6941,8140.0
2016-07-29 11:00:00,80.84,80.85,80.84,80.84,2460.0,63.6941,63.702,63.6941,63.6941,2460.0
2016-07-29 11:05:00,80.85,80.85,80.84,80.84,3554.0,63.702,63.702,63.6941,63.6941,3554.0
2016-07-29 11:10:00,80.85,80.85,80.84,80.85,2983.0,63.702,63.702,63.6941,63.702,2983.0
2016-07-29 11:15:00,80.84,80.87,80.84,80.86,4523.0,63.6941,63.7177,63.6941,63.7099,4523.0
2016-07-29 11:20:00,80.86,80.87,80.85,80.86,7952.0,63.7099,63.7177,63.702,63.7099,7952.0
2016-07-29 11:25:00,80.86,80.86,80.84,80.85,8128.0,63.7099,63.7099,63.6941,63.702,8128.0
2016-07-29 11:30:00,80.85,80.86,80.84,80.86,170219.0,63.702,63.7099,63.6941,63.7099,170219.0
2016-07-29 11:35:00,80.86,80.87,80.84,80.85,9474.0,63.7099,63.7177,63.6941,63.702,9474.0
2016-07-29 11:40:00,80.85,80.86,80.84,80.86,3570.0,63.702,63.7099,63.6941,63.7099,3570.0
2016-07-29 11:45:00,80.86,80.87,80.85,80.86,5577.0,63.7099,63.7177,63.702,63.7099,5577.0
2016-07-29 11:50:00,80.86,80.88,80.85,80.88,9852.0,63.7099,63.7256,63.702,63.7256,9852.0
2016-07-29 11:55:00,80.87,80.89,80.87,80.89,12933.0,63.7177,63.7335,63.7177,63.7335,12933.0
2016-07-29 12:00:00,80.89,80.89,80.88,80.89,8147.0,63.7335,63.7335,63.7256,63.7335,8147.0
2016-07-29 12:05:00,80.88,80.89,80.88,80.89,5627.0,63.7256,63.7335,63.7256,63.7335,5627.0
2016-07-29 12:10:00,80.88,80.89,80.88,80.89,2811.0,63.7256,63.7335,63.7256,63.7335,2811.0
2016-07-29 12:15:00,80.89,80.91,80.89,80.9,42833.0,63.7335,63.7493,63.7335,63.7414,42833.0
2016-07-29 12:20:00,80.9,80.9,80.89,80.89,2597.0,63.7414,63.7414,63.7335,63.7335,2597.0
2016-07-29 12:25:00,80.89,80.9,80.87,80.89,20405.0,63.7335,63.7414,63.7177,63.7335,20405.0
2016-07-29 12:30:00,80.89,80.89,80.88,80.88,3146.0,63.7335,63.7335,63.7256,63.7256,3146.0
2016-07-29 12:35:00,80.88,80.89,80.88,80.88,9954.0,63.7256,63.7335,63.7256,63.7256,9954.0
2016-07-29 12:40:00,80.89,80.89,80.88,80.88,4215.0,63.7335,63.7335,63.7256,63.7256,4215.0
2016-07-29 12:45:00,80.88,80.89,80.88,80.88,4873.0,63.7256,63.7335,63.7256,63.7256,4873.0
2016-07-29 12:50:00,80.88,80.89,80.88,80.89,1700.0,63.7256,63.7335,63.7256,63.7335,1700.0
2016-07-29 12:55:00,80.89,80.89,80.88,80.89,5511.0,63.7335,63.7335,63.7256,63.7335,5511.0
2016-07-29 13:00:00,80.88,80.89,80.88,80.89,2033.0,63.7256,63.7335,63.7256,63.7335,2033.0
2016-07-29 13:05:00,80.88,80.89,80.88,80.89,4224.0,63.7256,63.7335,63.7256,63.7335,4224.0
2016-07-29 13:10:00,80.89,80.89,80.88,80.89,2121.0,63.7335,63.7335,63.7256,63.7335,2121.0
2016-07-29 13:15:00,80.89,80.89,80.88,80.88,10725.0,63.7335,63.7335,63.7256,63.7256,10725.0
2016-07-29 13:20:00,80.89,80.89,80.88,80.88,5475.0,63.7335,63.7335,63.7256,63.7256,5475.0
2016-07-29 13:25:00,80.89,80.89,80.88,80.88,5363.0,63.7335,63.7335,63.7256,63.7256,5363.0
2016-07-29 13:30:00,80.89,80.89,80.88,80.89,2334.0,63.7335,63.7335,63.7256,63.7335,2334.0
2016-07-29 13:35:00,80.89,80.89,80.88,80.89,6146.0,63.7335,63.7335,63.7256,63.7335,6146.0
2016-07-29 13:40:00,80.89,80.89,80.88,80.89,4499.0,63.7335,63.7335,63.7256,63.7335,4499.0
2016-07-29 13:45:00,80.89,80.89,80.88,80.88,4624.0,63.7335,63.7335,63.7256,63.7256,4624.0
2016-07-29 13:50:00,80.89,80.89,80.88,80.88,4983.0,63.7335,63.7335,63.7256,63.7256,4983.0
2016-07-29 13:55:00,80.88,80.89,80.88,80.89,2647.0,63.7256,63.7335,63.7256,63.7335,2647.0
2016-07-29 14:00:00,80.88,80.89,80.88,80.88,3992.0,63.7256,63.7335,63.7256,63.7256,3992.0
2016-07-29 14:05:00,80.89,80.89,80.88,80.88,8360.0,63.7335,63.7335,63.7256,63.7256,8360.0
2016-07-29 14:10:00,80.88,80.89,80.88,80.88,3039.0,63.7256,63.7335,63.7256,63.7256,3039.0
2016-07-29 14:15:00,80.89,80.89,80.88,80.88,4833.0,63.7335,63.7335,63.7256,63.7256,4833.0
2016-07-29 14:20:00,80.88,80.89,80.88,80.89,4225.0,63.7256,63.7335,63.7256,63.7335,4225.0
2016-07-29 14:25:00,80.88,80.89,80.88,80.89,12514.0,63.7256,63.7335,63.7256,63.7335,12514.0
2016-07-29 14:30:00,80.88,80.89,80.88,80.89,4731.0,63.7256,63.7335,63.7256,63.7335,4731.0
2016-07-29 14:35:00,80.89,80.91,80.88,80.9,15699.0,63.7335,63.7493,63.7256,63.7414,15699.0
2016-07-29 14:40:00,80.91,80.91,80.9,80.91,6360.0,63.7493,63.7493,63.7414,63.7493,6360.0
2016-07-29 14:45:00,80.91,80.91,80.9,80.91,4765.0,63.7493,63.7493,63.7414,63.7493,4765.0
2016-07-29 14:50:00,80.9,80.91,80.9,80.91,10636.0,63.7414,63.7493,63.7414,63.7493,10636.0
2016-07-29 14:55:00,80.9,80.92,80.9,80.91,21763.0,63.7414,63.7571,63.7414,63.7493,21763.0
2016-07-29 15:00:00,80.91,80.92,80.91,80.92,2109.0,63.7493,63.7571,63.7493,63.7571,2109.0
2016-07-29 15:05:00,80.91,80.92,80.91,80.91,3976.0,63.7493,63.7571,63.7493,63.7493,3976.0
2016-07-29 15:10:00,80.91,80.92,80.91,80.91,18909.0,63.7493,63.7571,63.7493,63.7493,18909.0
2016-07-29 15:15:00,80.91,80.92,80.9,80.91,22383.0,63.7493,63.7571,63.7414,63.7493,22383.0
2016-07-29 15:20:00,80.9,80.91,80.9,80.91,7255.0,63.7414,63.7493,63.7414,63.7493,7255.0
2016-07-29 15:25:00,80.91,80.92,80.9,80.92,23619.0,63.7493,63.7571,63.7414,63.7571,23619.0
2016-07-29 15:30:00,80.92,80.93,80.9,80.91,18976.0,63.7571,63.765,63.7414,63.7493,18976.0
2016-07-29 15:35:00,80.9,80.91,80.9,80.91,11956.0,63.7414,63.7493,63.7414,63.7493,11956.0
2016-07-29 15:40:00,80.91,80.92,80.9,80.92,11003.0,63.7493,63.7571,63.7414,63.7571,11003.0
2016-07-29 15:45:00,80.92,80.92,80.91,80.91,36090.0,63.7571,63.7571,63.7493,63.7493,36090.0
2016-07-29 15:50:00,80.92,80.93,80.91,80.92,18276.0,63.7571,63.765,63.7493,63.7571,18276.0
2016-07-29 15:55:00,80.92,80.93,80.91,80.92,20423.0,63.7571,63.765,63.7493,63.7571,20423.0
2016-08-01 09:30:00,80.85,80.85,80.77,80.77,31604.0,63.815,63.815,63.7519,63.7519,31604.0
2016-08-01 09:35:00,80.77,80.79,80.7,80.73,22600.0,63.7519,63.7677,63.6966,63.7203,22600.0
2016-08-01 09:40:00,80.73,80.78,80.73,80.74,39530.0,63.7203,63.7598,63.7203,63.7282,39530.0
2016-08-01 09:45:00,80.74,80.74,80.73,80.73,4270.0,63.7282,63.7282,63.7203,63.7203,4270.0
2016-08-01 09:50:00,80.73,80.74,80.73,80.74,32840.0,63.7203,63.7282,63.7203,63.7282,32840.0
2016-08-01 09:55:00,80.76,80.77,80.73,80.75,40031.0,63.744,63.7519,63.7203,63.7361,40031.0
2016-08-01 10:00:00,80.75,80.78,80.75,80.76,21171.0,63.7361,63.7598,63.7361,63.744,21171.0
2016-08-01 10:05:00,80.74,80.75,80.73,80.75,15124.0,63.7282,63.7361,63.7203,63.7361,15124.0
2016-08-01 10:10:00,80.75,80.76,80.74,80.75,13791.0,63.7361,63.744,63.7282,63.7361,13791.0
2016-08-01 10:15:00,80.75,80.75,80.74,80.75,4383.0,63.7361,63.7361,63.7282,63.7361,4383.0
2016-08-01 10:20:00,80.74,80.74,80.73,80.73,3728.0,63.7282,63.7282,63.7203,63.7203,3728.0
2016-08-01 10:25:00,80.73,80.74,80.73,80.73,1684.0,63.7203,63.7282,63.7203,63.7203,1684.0
2016-08-01 10:30:00,80.73,80.74,80.73,80.74,3511.0,63.7203,63.7282,63.7203,63.7282,3511.0
2016-08-01 10:35:00,80.73,80.74,80.73,80.73,3922.0,63.7203,63.7282,63.7203,63.7203,3922.0
2016-08-01 10:40:00,80.74,80.74,80.71,80.72,2199.0,63.7282,63.7282,63.7045,63.7124,2199.0
2016-08-01 10:45:00,80.72,80.72,80.71,80.72,4898.0,63.7124,63.7124,63.7045,63.7124,4898.0
2016-08-01 10:50:00,80.72,80.72,80.71,80.72,2327.0,63.7124,63.7124,63.7045,63.7124,2327.0
2016-08-01 10:55:00,80.72,80.75,80.71,80.73,28932.0,63.7124,63.7361,63.7045,63.7203,28932.0
2016-08-01 11:00:00,80.74,80.74,80.72,80.73,26065.0,63.7282,63.7282,63.7124,63.7203,26065.0
2016-08-01 11:05:00,80.73,80.74,80.71,80.72,16612.0,63.7203,63.7282,63.7045,63.7124,16612.0
2016-08-01 11:10:00,80.71,80.72,80.7,80.71,6366.0,63.7045,63.7124,63.6966,63.7045,6366.0
2016-08-01 11:15:00,80.7,80.71,80.7,80.7,5674.0,63.6966,63.7045,63.6966,63.6966,5674.0
2016-08-01 11:20:00,80.7,80.71,80.7,80.7,6559.0,63.6966,63.7045,63.6966,63.6966,6559.0
2016-08-01 11:25:00,80.71,80.71,80.7,80.7,6277.0,63.7045,63.7045,63.6966,63.6966,6277.0
2016-08-01 11:30:00,80.7,80.71,80.7,80.71,5542.0,63.6966,63.7045,63.6966,63.7045,5542.0
2016-08-01 11:35:00,80.71,80.71,80.7,80.71,2799.0,63.7045,63.7045,63.6966,63.7045,2799.0
2016-08-01 11:40:00,80.7,80.72,80.7,80.72,9434.0,63.6966,63.7124,63.6966,63.7124,9434.0
2016-08-01 11:45:00,80.72,80.72,80.71,80.72,4374.0,63.7124,63.7124,63.7045,63.7124,4374.0
2016-08-01 11:50:00,80.71,80.71,80.7,80.71,877.0,63.7045,63.7045,63.6966,63.7045,877.0
2016-08-01 11:55:00,80.7,80.71,80.7,80.7,4310.0,63.6966,63.7045,63.6966,63.6966,4310.0
2016-08-01 12:00:00,80.71,80.71,80.7,80.7,970.0,63.7045,63.7045,63.6966,63.6966,970.0
2016-08-01 12:05:00,80.7,80.71,80.7,80.71,3137.0,63.6966,63.7045,63.6966,63.7045,3137.0
2016-08-01 12:10:00,80.7,80.72,80.7,80.71,2587.0,63.6966,63.7124,63.6966,63.7045,2587.0
2016-08-01 12:15:00,80.71,80.72,80.7,80.72,4339.0,63.7045,63.7124,63.6966,63.7124,4339.0
2016-08-01 12:20:00,80.72,80.72,80.71,80.71,2540.0,63.7124,63.7124,63.7045,63.7045,2540.0
2016-08-01 12:25:00,80.71,80.72,80.71,80.71,6051.0,63.7045,63.7124,63.7045,63.7045,6051.0
2016-08-01 12:30:00,80.7,80.72,80.7,80.7,7750.0,63.6966,63.7124,63.6966,63.6966,7750.0
2016-08-01 12:35:00,80.71,80.71,80.7,80.7,4073.0,63.7045,63.7045,63.6966,63.6966,4073.0
2016-08-01 12:40:00,80.7,80.71,80.7,80.7,900.0,63.6966,63.7045,63.6966,63.6966,900.0
2016-08-01 12:45:00,80.7,80.71,80.7,80.7,1300.0,63.6966,63.7045,63.6966,63.6966,1300.0
2016-08-01 12:50:00,80.7,80.71,80.7,80.7,4640.0,63.6966,63.7045,63.6966,63.6966,4640.0
2016-08-01 12:55:00,80.7,80.71,80.7,80.7,2659.0,63.6966,63.7045,63.6966,63.6966,2659.0
2016-08-01 13:00:00,80.7,80.71,80.7,80.7,904.0,63.6966,63.7045,63.6966,63.6966,904.0
2016-08-01 13:05:00,80.7,80.71,80.7,80.7,4941.0,63.6966,63.7045,63.6966,63.6966,4941.0
2016-08-01 13:10:00,80.7,80.71,80.7,80.7,2618.0,63.6966,63.7045,63.6966,63.6966,2618.0
2016-08-01 13:15:00,80.7,80.71,80.7,80.7,1270.0,63.6966,63.7045,63.6966,63.6966,1270.0
2016-08-01 13:20:00,80.7,80.71,80.7,80.7,1717.0,63.6966,63.7045,63.6966,63.6966,1717.0
2016-08-01 13:25:00,80.71,80.71,80.7,80.7,8772.0,63.7045,63.7045,63.6966,63.6966,8772.0
2016-08-01 13:30:00,80.7,80.7,80.68,80.68,22086.0,63.6966,63.6966,63.6808,63.6808,22086.0
2016-08-01 13:35:00,80.69,80.69,80.68,80.69,14945.0,63.6887,63.6887,63.6808,63.6887,14945.0
2016-08-01 13:40:00,80.69,80.69,80.68,80.69,2736.0,63.6887,63.6887,63.6808,63.6887,2736.0
2016-08-01 13:45:00,80.69,80.7,80.68,80.7,26816.0,63.6887,63.6966,63.6808,63.6966,26816.0
2016-08-01 13:50:00,80.69,80.7,80.69,80.69,1414.0,63.6887,63.6966,63.6887,63.6887,1414.0
2016-08-01 13:55:00,80.69,80.7,80.67,80.68,8209.0,63.6887,63.6966,63.6729,63.6808,8209.0
2016-08-01 14:00:00,80.68,80.69,80.67,80.69,7621.0,63.6808,63.6887,63.6729,63.6887,7621.0
2016-08-01 14:05:00,80.7,80.7,80.68,80.69,6202.0,63.6966,63.6966,63.6808,63.6887,6202.0
2016-08-01 14:10:00,80.69,80.71,80.68,80.7,29728.0,63.6887,63.7045,63.6808,63.6966,29728.0
2016-08-01 14:15:00,80.7,80.71,80.68,80.7,48689.0,63.6966,63.7045,63.6808,63.6966,48689.0
2016-08-01 14:20:00,80.7,80.71,80.69,80.7,8937.0,63.6966,63.7045,63.6887,63.6966,8937.0
2016-08-01 14:25:00,80.7,80.71,80.69,80.69,5288.0,63.6966,63.7045,63.6887,63.6887,5288.0
2016-08-01 14:30:00,80.69,80.7,80.69,80.69,6417.0,63.6887,63.6966,63.6887,63.6887,6417.0
2016-08-01 14:35:00,80.69,80.7,80.69,80.7,8595.0,63.6887,63.6966,63.6887,63.6966,8595.0
2016-08-01 14:40:00,80.7,80.7,80.69,80.69,8613.0,63.6966,63.6966,63.6887,63.6887,8613.0
2016-08-01 14:45:00,80.69,80.7,80.68,80.68,4185.0,63.6887,63.6966,63.6808,63.6808,4185.0
2016-08-01 14:50:00,80.68,80.69,80.67,80.67,6333.0,63.6808,63.6887,63.6729,63.6729,6333.0
2016-08-01 14:55:00,80.67,80.68,80.67,80.67,7296.0,63.6729,63.6808,63.6729,63.6729,7296.0
2016-08-01 15:00:00,80.67,80.68,80.67,80.67,3032.0,63.6729,63.6808,63.6729,63.6729,3032.0
2016-08-01 15:05:00,80.67,80.68,80.67,80.67,4728.0,63.6729,63.6808,63.6729,63.6729,4728.0
2016-08-01 15:10:00,80.67,80.68,80.67,80.68,5071.0,63.6729,63.6808,63.6729,63.6808,5071.0
2016-08-01 15:15:00,80.67,80.68,80.67,80.67,9534.0,63.6729,63.6808,63.6729,63.6729,9534.0
2016-08-01 15:20:00,80.67,80.68,80.67,80.67,5783.0,63.6729,63.6808,63.6729,63.6729,5783.0
2016-08-01 15:25:00,80.67,80.68,80.67,80.67,6901.0,63.6729,63.6808,63.6729,63.6729,6901.0
2016-08-01 15:30:00,80.67,80.68,80.67,80.67,6448.0,63.6729,63.6808,63.6729,63.6729,6448.0
2016-08-01 15:35:00,80.67,80.68,80.67,80.67,11267.0,63.6729,63.6808,63.6729,63.6729,11267.0
2016-08-01 15:40:00,80.67,80.68,80.67,80.68,10566.0,63.6729,63.6808,63.6729,63.6808,10566.0
2016-08-01 15:45:00,80.67,80.67,80.62,80.62,136202.0,63.6729,63.6729,63.6335,63.6335,136202.0
2016-08-01 15:50:00,80.62,80.64,80.54,80.59,81205.0,63.6335,63.6493,63.5703,63.6098,81205.0
2016-08-01 15:55:00,80.59,80.61,80.58,80.61,32678.0,63.6098,63.6256,63.6019,63.6256,32678.0
2016-08-02 09:30:00,80.54,80.6,80.54,80.59,12485.0,63.5703,63.6177,63.5703,63.6098,12485.0
2016-08-02 09:35:00,80.59,80.61,80.56,80.61,4432.0,63.6098,63.6256,63.5861,63.6256,4432.0
2016-08-02 09:40:00,80.56,80.6,80.54,80.6,4417.0,63.5861,63.6177,63.5703,63.6177,4417.0
2016-08-02 09:45:00,80.6,80.6,80.57,80.59,2274.0,63.6177,63.6177,63.594,63.6098,2274.0
2016-08-02 09:50:00,80.59,80.6,80.57,80.58,6523.0,63.6098,63.6177,63.594,63.6019,6523.0
2016-08-02 09:55:00,80.57,80.59,80.55,80.56,9767.0,63.594,63.6098,63.5782,63.5861,9767.0
2016-08-02 10:00:00,80.56,80.57,80.53,80.54,9830.0,63.5861,63.594,63.5624,63.5703,9830.0
2016-08-02 10:05:00,80.54,80.55,80.53,80.54,29574.0,63.5703,63.5782,63.5624,63.5703,29574.0
2016-08-02 10:10:00,80.54,80.55,80.53,80.55,6682.0,63.5703,63.5782,63.5624,63.5782,6682.0
2016-08-02 10:15:00,80.55,80.58,80.55,80.58,14377.0,63.5782,63.6019,63.5782,63.6019,14377.0
2016-08-02 10:20:00,80.58,80.58,80.55,80.57,39932.0,63.6019,63.6019,63.5782,63.594,39932.0
2016-08-02 10:25:00,80.56,80.57,80.54,80.56,16784.0,63.5861,63.594,63.5703,63.5861,16784.0
2016-08-02 10:30:00,80.56,80.57,80.55,80.55,7997.0,63.5861,63.594,63.5782,63.5782,7997.0
2016-08-02 10:35:00,80.55,80.57,80.55,80.56,2989.0,63.5782,63.594,63.5782,63.5861,2989.0
2016-08-02 10:40:00,80.56,80.56,80.55,80.56,1872.0,63.5861,63.5861,63.5782,63.5861,1872.0
2016-08-02 10:45:00,80.55,80.57,80.55,80.57,12038.0,63.5782,63.594,63.5782,63.594,12038.0
2016-08-02 10:50:00,80.56,80.58,80.55,80.56,19447.0,63.5861,63.6019,63.5782,63.5861,19447.0
2016-08-02 10:55:00,80.57,80.58,80.56,80.57,8114.0,63.594,63.6019,63.5861,63.594,8114.0
2016-08-02 11:00:00,80.57,80.58,80.56,80.58,31503.0,63.594,63.6019,63.5861,63.6019,31503.0
2016-08-02 11:05:00,80.58,80.58,80.57,80.57,8981.0,63.6019,63.6019,63.594,63.594,8981.0
2016-08-02 11:10:00,80.59,80.62,80.57,80.58,28217.0,63.6098,63.6335,63.594,63.6019,28217.0
2016-08-02 11:15:00,80.56,80.59,80.55,80.59,10438.0,63.5861,63.6098,63.5782,63.6098,10438.0
2016-08-02 11:20:00,80.58,80.58,80.57,80.57,5657.0,63.6019,63.6019,63.594,63.594,5657.0
2016-08-02 11:25:00,80.58,80.58,80.57,80.57,7674.0,63.6019,63.6019,63.594,63.594,7674.0
2016-08-02 11:30:00,80.58,80.58,80.57,80.57,7478.0,63.6019,63.6019,63.594,63.594,7478.0
2016-08-02 11:35:00,80.56,80.58,80.56,80.58,5706.0,63.5861,63.6019,63.5861,63.6019,5706.0
2016-08-02 11:40:00,80.58,80.59,80.57,80.58,8024.0,63.6019,63.6098,63.594,63.6019,8024.0
2016-08-02 11:45:00,80.57,80.58,80.56,80.57,3003.0,63.594,63.6019,63.5861,63.594,3003.0
2016-08-02 11:50:00,80.56,80.58,80.56,80.57,588.0,63.5861,63.6019,63.5861,63.594,588.0
2016-08-02 11:55:00,80.58,80.58,80.56,80.56,1850.0,63.6019,63.6019,63.5861,63.5861,1850.0
2016-08-02 12:00:00,80.57,80.58,80.56,80.58,12428.0,63.594,63.6019,63.5861,63.6019,12428.0
2016-08-02 12:05:00,80.57,80.58,80.57,80.58,1472.0,63.594,63.6019,63.594,63.6019,1472.0
2016-08-02 12:10:00,80.58,80.58,80.57,80.57,7913.0,63.6019,63.6019,63.594,63.594,7913.0
2016-08-02 12:15:00,80.58,80.58,80.57,80.57,3018.0,63.6019,63.6019,63.594,63.594,3018.0
2016-08-02 12:20:00,80.58,80.58,80.57,80.57,787.0,63.6019,63.6019,63.594,63.594,787.0
2016-08-02 12:25:00,80.57,80.58,80.57,80.58,8850.0,63.594,63.6019,63.594,63.6019,8850.0
2016-08-02 12:30:00,80.58,80.58,80.57,80.58,128.0,63.6019,63.6019,63.594,63.6019,128.0
2016-08-02 12:35:00,80.59,80.59,80.57,80.58,7416.0,63.6098,63.6098,63.594,63.6019,7416.0
2016-08-02 12:40:00,80.59,80.59,80.57,80.57,1324.0,63.6098,63.6098,63.594,63.594,1324.0
2016-08-02 12:45:00,80.57,80.59,80.57,80.59,1990.0,63.594,63.6098,63.594,63.6098,1990.0
2016-08-02 12:50:00,80.59,80.59,80.56,80.57,29864.0,63.6098,63.6098,63.5861,63.594,29864.0
2016-08-02 12:55:00,80.57,80.58,80.56,80.57,19429.0,63.594,63.6019,63.5861,63.594,19429.0
2016-08-02 13:00:00,80.57,80.58,80.56,80.56,10111.0,63.594,63.6019,63.5861,63.5861,10111.0
2016-08-02 13:05:00,80.58,80.58,80.56,80.58,2838.0,63.6019,63.6019,63.5861,63.6019,2838.0
2016-08-02 13:10:00,80.58,80.58,80.57,80.58,2518.0,63.6019,63.6019,63.594,63.6019,2518.0
2016-08-02 13:15:00,80.57,80.59,80.57,80.59,9582.0,63.594,63.6098,63.594,63.6098,9582.0
2016-08-02 13:20:00,80.58,80.58,80.57,80.58,5702.0,63.6019,63.6019,63.594,63.6019,5702.0
2016-08-02 13:25:00,80.58,80.58,80.57,80.58,3308.0,63.6019,63.6019,63.594,63.6019,3308.0
2016-08-02 13:30:00,80.57,80.58,80.57,80.58,8593.0,63.594,63.6019,63.594,63.6019,8593.0
2016-08-02 13:35:00,80.58,80.58,80.57,80.57,4870.0,63.6019,63.6019,63.594,63.594,4870.0
2016-08-02 13:40:00,80.58,80.58,80.57,80.58,1633.0,63.6019,63.6019,63.594,63.6019,1633.0
2016-08-02 13:45:00,80.58,80.58,80.57,80.58,1882.0,63.6019,63.6019,63.594,63.6019,1882.0
2016-08-02 13:50:00,80.58,80.58,80.57,80.57,3283.0,63.6019,63.6019,63.594,63.594,3283.0
2016-08-02 13:55:00,80.57,80.58,80.57,80.57,6724.0,63.594,63.6019,63.594,63.594,6724.0
2016-08-02 14:00:00,80.57,80.6,80.55,80.57,44999.0,63.594,63.6177,63.5782,63.594,44999.0
2016-08-02 14:05:00,80.58,80.58,80.56,80.56,8284.0,63.6019,63.6019,63.5861,63.5861,8284.0
2016-08-02 14:10:00,80.57,80.58,80.57,80.58,9924.0,63.594,63.6019,63.594,63.6019,9924.0
2016-08-02 14:15:00,80.57,80.58,80.56,80.56,16579.0,63.594,63.6019,63.5861,63.5861,16579.0
2016-08-02 14:20:00,80.56,80.58,80.56,80.57,3099.0,63.5861,63.6019,63.5861,63.594,3099.0
2016-08-02 14:25:00,80.58,80.58,80.56,80.58,3895.0,63.6019,63.6019,63.5861,63.6019,3895.0
2016-08-02 14:30:00,80.58,80.58,80.56,80.57,2774.0,63.6019,63.6019,63.5861,63.594,2774.0
2016-08-02 14:35:00,80.57,80.58,80.57,80.57,4582.0,63.594,63.6019,63.594,63.594,4582.0
2016-08-02 14:40:00,80.58,80.58,80.56,80.56,4155.0,63.6019,63.6019,63.5861,63.5861,4155.0
2016-08-02 14:45:00,80.56,80.58,80.56,80.56,6335.0,63.5861,63.6019,63.5861,63.5861,6335.0
2016-08-02 14:50:00,80.58,80.58,80.56,80.58,12471.0,63.6019,63.6019,63.5861,63.6019,12471.0
2016-08-02 14:55:00,80.56,80.58,80.56,80.56,6516.0,63.5861,63.6019,63.5861,63.5861,6516.0
2016-08-02 15:00:00,80.58,80.58,80.56,80.57,6152.0,63.6019,63.6019,63.5861,63.594,6152.0
2016-08-02 15:05:00,80.58,80.58,80.57,80.58,13828.0,63.6019,63.6019,63.594,63.6019,13828.0
2016-08-02 15:10:00,80.58,80.58,80.55,80.55,11191.0,63.6019,63.6019,63.5782,63.5782,11191.0
2016-08-02 15:15:00,80.56,80.57,80.54,80.54,20004.0,63.5861,63.594,63.5703,63.5703,20004.0
2016-08-02 15:20:00,80.55,80.56,80.54,80.54,14183.0,63.5782,63.5861,63.5703,63.5703,14183.0
2016-08-02 15:25:00,80.54,80.56,80.53,80.54,14694.0,63.5703,63.5861,63.5624,63.5703,14694.0
2016-08-02 15:30:00,80.53,80.55,80.52,80.53,21175.0,63.5624,63.5782,63.5545,63.5624,21175.0
2016-08-02 15:35:00,80.54,80.55,80.52,80.54,21086.0,63.5703,63.5782,63.5545,63.5703,21086.0
2016-08-02 15:40:00,80.53,80.55,80.53,80.53,38171.0,63.5624,63.5782,63.5624,63.5624,38171.0
2016-08-02 15:45:00,80.53,80.54,80.52,80.53,39382.0,63.5624,63.5703,63.5545,63.5624,39382.0
2016-08-02 15:50:00,80.53,80.54,80.52,80.53,27835.0,63.5624,63.5703,63.5545,63.5624,27835.0
2016-08-02 15:55:00,80.53,80.54,80.53,80.54,34589.0,63.5624,63.5703,63.5624,63.5703,34589.0
2016-08-03 09:30:00,80.52,80.6,80.52,80.56,19757.0,63.5545,63.6177,63.5545,63.5861,19757.0
2016-08-03 09:35:00,80.6,80.6,80.57,80.58,1111.0,63.6177,63.6177,63.594,63.6019,1111.0
2016-08-03 09:40:00,80.57,80.59,80.57,80.59,506.0,63.594,63.6098,63.594,63.6098,506.0
2016-08-03 09:45:00,80.58,80.59,80.57,80.58,8977.0,63.6019,63.6098,63.594,63.6019,8977.0
2016-08-03 09:50:00,80.59,80.59,80.57,80.57,22266.0,63.6098,63.6098,63.594,63.594,22266.0
2016-08-03 09:55:00,80.56,80.59,80.56,80.57,12910.0,63.5861,63.6098,63.5861,63.594,12910.0
2016-08-03 10:00:00,80.57,80.58,80.56,80.57,45764.0,63.594,63.6019,63.5861,63.594,45764.0
2016-08-03 10:05:00,80.57,80.58,80.57,80.58,6141.0,63.594,63.6019,63.594,63.6019,6141.0
2016-08-03 10:10:00,80.59,80.59,80.56,80.58,5433.0,63.6098,63.6098,63.5861,63.6019,5433.0
2016-08-03 10:15:00,80.58,80.62,80.56,80.62,316777.0,63.6019,63.6335,63.5861,63.6335,316777.0
2016-08-03 10:20:00,80.58,80.59,80.57,80.59,17014.0,63.6019,63.6098,63.594,63.6098,17014.0
2016-08-03 10:25:00,80.59,80.59,80.58,80.59,7400.0,63.6098,63.6098,63.6019,63.6098,7400.0
2016-08-03 10:30:00,80.58,80.59,80.57,80.57,12123.0,63.6019,63.6098,63.594,63.594,12123.0
2016-08-03 10:35:00,80.58,80.59,80.56,80.57,9386.0,63.6019,63.6098,63.5861,63.594,9386.0
2016-08-03 10:40:00,80.57,80.58,80.57,80.58,34470.0,63.594,63.6019,63.594,63.6019,34470.0
2016-08-03 10:45:00,80.57,80.58,80.57,80.58,16444.0,63.594,63.6019,63.594,63.6019,16444.0
2016-08-03 10:50:00,80.57,80.59,80.57,80.58,10350.0,63.594,63.6098,63.594,63.6019,10350.0
2016-08-03 10:55:00,80.58,80.59,80.58,80.58,2602.0,63.6019,63.6098,63.6019,63.6019,2602.0
2016-08-03 11:00:00,80.58,80.58,80.56,80.57,34124.0,63.6019,63.6019,63.5861,63.594,34124.0
2016-08-03 11:05:00,80.58,80.58,80.57,80.57,4801.0,63.6019,63.6019,63.594,63.594,4801.0
2016-08-03 11:10:00,80.57,80.58,80.57,80.58,3354.0,63.594,63.6019,63.594,63.6019,3354.0
2016-08-03 11:15:00,80.58,80.59,80.57,80.57,6439.0,63.6019,63.6098,63.594,63.594,6439.0
2016-08-03 11:20:00,80.58,80.59,80.57,80.59,21366.0,63.6019,63.6098,63.594,63.6098,21366.0
2016-08-03 11:25:00,80.57,80.58,80.57,80.58,5507.0,63.594,63.6019,63.594,63.6019,5507.0
2016-08-03 11:30:00,80.58,80.59,80.57,80.58,28941.0,63.6019,63.6098,63.594,63.6019,28941.0
2016-08-03 11:35:00,80.58,80.58,80.57,80.57,1396.0,63.6019,63.6019,63.594,63.594,1396.0
2016-08-03 11:40:00,80.58,80.58,80.57,80.58,1885.0,63.6019,63.6019,63.594,63.6019,1885.0
2016-08-03 11:45:00,80.57,80.58,80.57,80.58,6796.0,63.594,63.6019,63.594,63.6019,6796.0
2016-08-03 11:50:00,80.57,80.58,80.57,80.57,4242.0,63.594,63.6019,63.594,63.594,4242.0
2016-08-03 11:55:00,80.58,80.59,80.57,80.58,21285.0,63.6019,63.6098,63.594,63.6019,21285.0
2016-08-03 12:00:00,80.58,80.58,80.57,80.58,1597.0,63.6019,63.6019,63.594,63.6019,1597.0
2016-08-03 12:05:00,80.58,80.58,80.57,80.57,1653.0,63.6019,63.6019,63.594,63.594,1653.0
2016-08-03 12:10:00,80.57,80.58,80.57,80.58,4755.0,63.594,63.6019,63.594,63.6019,4755.0
2016-08-03 12:15:00,80.57,80.58,80.57,80.58,901.0,63.594,63.6019,63.594,63.6019,901.0
2016-08-03 12:20:00,80.58,80.58,80.57,80.58,2057.0,63.6019,63.6019,63.594,63.6019,2057.0
2016-08-03 12:25:00,80.58,80.58,80.57,80.58,5906.0,63.6019,63.6019,63.594,63.6019,5906.0
2016-08-03 12:30:00,80.58,80.59,80.57,80.59,6083.0,63.6019,63.6098,63.594,63.6098,6083.0
2016-08-03 12:35:00,80.58,80.59,80.58,80.59,6825.0,63.6019,63.6098,63.6019,63.6098,6825.0
2016-08-03 12:40:00,80.58,80.59,80.58,80.59,5505.0,63.6019,63.6098,63.6019,63.6098,5505.0
2016-08-03 12:45:00,80.59,80.59,80.58,80.58,1453.0,63.6098,63.6098,63.6019,63.6019,1453.0
2016-08-03 12:50:00,80.58,80.59,80.58,80.59,4551.0,63.6019,63.6098,63.6019,63.6098,4551.0
2016-08-03 12:55:00,80.58,80.59,80.58,80.59,6977.0,63.6019,63.6098,63.6019,63.6098,6977.0
2016-08-03 13:00:00,80.59,80.59,80.58,80.59,5243.0,63.6098,63.6098,63.6019,63.6098,5243.0
2016-08-03 13:05:00,80.59,80.59,80.58,80.58,1868.0,63.6098,63.6098,63.6019,63.6019,1868.0
2016-08-03 13:10:00,80.59,80.59,80.58,80.59,6143.0,63.6098,63.6098,63.6019,63.6098,6143.0
2016-08-03 13:15:00,80.58,80.59,80.58,80.59,1661.0,63.6019,63.6098,63.6019,63.6098,1661.0
2016-08-03 13:20:00,80.58,80.59,80.58,80.58,1545.0,63.6019,63.6098,63.6019,63.6019,1545.0
2016-08-03 13:25:00,80.58,80.59,80.58,80.59,3087.0,63.6019,63.6098,63.6019,63.6098,3087.0
2016-08-03 13:30:00,80.59,80.59,80.58,80.58,4613.0,63.6098,63.6098,63.6019,63.6019,4613.0
2016-08-03 13:35:00,80.58,80.59,80.58,80.59,5578.0,63.6019,63.6098,63.6019,63.6098,5578.0
2016-08-03 13:40:00,80.59,80.59,80.58,80.59,3672.0,63.6098,63.6098,63.6019,63.6098,3672.0
2016-08-03 13:45:00,80.58,80.59,80.58,80.58,2034.0,63.6019,63.6098,63.6019,63.6019,2034.0
2016-08-03 13:50:00,80.58,80.59,80.58,80.59,2485.0,63.6019,63.6098,63.6019,63.6098,2485.0
2016-08-03 13:55:00,80.59,80.6,80.58,80.6,6087.0,63.6098,63.6177,63.6019,63.6177,6087.0
2016-08-03 14:00:00,80.59,80.6,80.58,80.59,4026.0,63.6098,63.6177,63.6019,63.6098,4026.0
2016-08-03 14:05:00,80.6,80.6,80.59,80.59,6081.0,63.6177,63.6177,63.6098,63.6098,6081.0
2016-08-03 14:10:00,80.6,80.6,80.59,80.6,5260.0,63.6177,63.6177,63.6098,63.6177,5260.0
2016-08-03 14:15:00,80.6,80.61,80.59,80.6,41656.0,63.6177,63.6256,63.6098,63.6177,41656.0
2016-08-03 14:20:00,80.6,80.61,80.59,80.6,12812.0,63.6177,63.6256,63.6098,63.6177,12812.0
2016-08-03 14:25:00,80.61,80.61,80.6,80.61,4179.0,63.6256,63.6256,63.6177,63.6256,4179.0
2016-08-03 14:30:00,80.6,80.61,80.59,80.6,42701.0,63.6177,63.6256,63.6098,63.6177,42701.0
2016-08-03 14:35:00,80.61,80.62,80.6,80.62,16105.0,63.6256,63.6335,63.6177,63.6335,16105.0
2016-08-03 14:40:00,80.62,80.62,80.61,80.62,15025.0,63.6335,63.6335,63.6256,63.6335,15025.0
2016-08-03 14:45:00,80.62,80.62,80.61,80.61,8488.0,63.6335,63.6335,63.6256,63.6256,8488.0
2016-08-03 14:50:00,80.61,80.62,80.61,80.61,4020.0,63.6256,63.6335,63.6256,63.6256,4020.0
2016-08-03 14:55:00,80.61,80.62,80.6,80.61,19683.0,63.6256,63.6335,63.6177,63.6256,19683.0
2016-08-03 15:00:00,80.62,80.64,80.61,80.62,19397.0,63.6335,63.6493,63.6256,63.6335,19397.0
2016-08-03 15:05:00,80.63,80.64,80.62,80.64,5681.0,63.6414,63.6493,63.6335,63.6493,5681.0
2016-08-03 15:10:00,80.63,80.64,80.62,80.62,7947.0,63.6414,63.6493,63.6335,63.6335,7947.0
2016-08-03 15:15:00,80.62,80.64,80.62,80.64,7688.0,63.6335,63.6493,63.6335,63.6493,7688.0
2016-08-03 15:20:00,80.64,80.64,80.62,80.62,21213.0,63.6493,63.6493,63.6335,63.6335,21213.0
2016-08-03 15:25:00,80.62,80.63,80.62,80.62,2615.0,63.6335,63.6414,63.6335,63.6335,2615.0
2016-08-03 15:30:00,80.63,80.63,80.6,80.6,19660.0,63.6414,63.6414,63.6177,63.6177,19660.0
2016-08-03 15:35:00,80.61,80.62,80.6,80.61,17338.0,63.6256,63.6335,63.6177,63.6256,17338.0
2016-08-03 15:40:00,80.61,80.61,80.59,80.6,24452.0,63.6256,63.6256,63.6098,63.6177,24452.0
2016-08-03 15:45:00,80.6,80.64,80.59,80.62,82079.0,63.6177,63.6493,63.6098,63.6335,82079.0
2016-08-03 15:50:00,80.6,80.62,80.54,80.61,59478.0,63.6177,63.6335,63.5703,63.6256,59478.0
2016-08-03 15:55:00,80.61,80.62,80.6,80.61,43215.0,63.6256,63.6335,63.6177,63.6256,43215.0
2016-08-04 09:30:00,80.71,80.71,80.64,80.68,41671.0,63.7045,63.7045,63.6493,63.6808,41671.0
2016-08-04 09:35:00,80.68,80.69,80.65,80.67,7207.0,63.6808,63.6887,63.6571,63.6729,7207.0
2016-08-04 09:40:00,80.66,80.72,80.66,80.7,9131.0,63.665,63.7124,63.665,63.6966,9131.0
2016-08-04 09:45:00,80.69,80.71,80.68,80.7,8154.0,63.6887,63.7045,63.6808,63.6966,8154.0
2016-08-04 09:50:00,80.7,80.71,80.66,80.71,26691.0,63.6966,63.7045,63.665,63.7045,26691.0
2016-08-04 09:55:00,80.7,80.73,80.7,80.72,38111.0,63.6966,63.7203,63.6966,63.7124,38111.0
2016-08-04 10:00:00,80.73,80.73,80.71,80.71,9196.0,63.7203,63.7203,63.7045,63.7045,9196.0
2016-08-04 10:05:00,80.71,80.77,80.7,80.73,523758.0,63.7045,63.7519,63.6966,63.7203,523758.0
2016-08-04 10:10:00,80.73,80.73,80.72,80.73,5698.0,63.7203,63.7203,63.7124,63.7203,5698.0
2016-08-04 10:15:00,80.72,80.73,80.72,80.72,3607.0,63.7124,63.7203,63.7124,63.7124,3607.0
2016-08-04 10:20:00,80.72,80.73,80.72,80.72,7846.0,63.7124,63.7203,63.7124,63.7124,7846.0
2016-08-04 10:25:00,80.73,80.73,80.71,80.71,11490.0,63.7203,63.7203,63.7045,63.7045,11490.0
2016-08-04 10:30:00,80.71,80.72,80.7,80.7,2357.0,63.7045,63.7124,63.6966,63.6966,2357.0
2016-08-04 10:35:00,80.72,80.73,80.71,80.72,2354.0,63.7124,63.7203,63.7045,63.7124,2354.0
2016-08-04 10:40:00,80.72,80.75,80.72,80.74,16400.0,63.7124,63.7361,63.7124,63.7282,16400.0
2016-08-04 10:45:00,80.74,80.74,80.73,80.74,9373.0,63.7282,63.7282,63.7203,63.7282,9373.0
2016-08-04 10:50:00,80.74,80.75,80.73,80.73,12239.0,63.7282,63.7361,63.7203,63.7203,12239.0
2016-08-04 10:55:00,80.73,80.75,80.73,80.75,3608.0,63.7203,63.7361,63.7203,63.7361,3608.0
2016-08-04 11:00:00,80.75,80.75,80.73,80.75,3600.0,63.7361,63.7361,63.7203,63.7361,3600.0
2016-08-04 11:05:00,80.73,80.75,80.73,80.74,3344.0,63.7203,63.7361,63.7203,63.7282,3344.0
2016-08-04 11:10:00,80.73,80.75,80.73,80.75,2313.0,63.7203,63.7361,63.7203,63.7361,2313.0
2016-08-04 11:15:00,80.73,80.75,80.73,80.75,16791.0,63.7203,63.7361,63.7203,63.7361,16791.0
2016-08-04 11:20:00,80.74,80.74,80.73,80.74,9849.0,63.7282,63.7282,63.7203,63.7282,9849.0
2016-08-04 11:25:00,80.73,80.74,80.73,80.74,3793.0,63.7203,63.7282,63.7203,63.7282,3793.0
2016-08-04 11:30:00,80.75,80.75,80.73,80.75,3240.0,63.7361,63.7361,63.7203,63.7361,3240.0
2016-08-04 11:35:00,80.75,80.75,80.74,80.74,4705.0,63.7361,63.7361,63.7282,63.7282,4705.0
2016-08-04 11:40:00,80.75,80.75,80.74,80.75,4221.0,63.7361,63.7361,63.7282,63.7361,4221.0
2016-08-04 11:45:00,80.74,80.75,80.73,80.73,6875.0,63.7282,63.7361,63.7203,63.7203,6875.0
2016-08-04 11:50:00,80.73,80.74,80.73,80.73,1000.0,63.7203,63.7282,63.7203,63.7203,1000.0
2016-08-04 11:55:00,80.73,80.74,80.73,80.73,6457.0,63.7203,63.7282,63.7203,63.7203,6457.0
2016-08-04 12:00:00,80.73,80.74,80.73,80.73,4823.0,63.7203,63.7282,63.7203,63.7203,4823.0
2016-08-04 12:05:00,80.73,80.74,80.73,80.73,1718.0,63.7203,63.7282,63.7203,63.7203,1718.0
2016-08-04 12:10:00,80.73,80.74,80.73,80.73,1600.0,63.7203,63.7282,63.7203,63.7203,1600.0
2016-08-04 12:15:00,80.74,80.74,80.73,80.74,4491.0,63.7282,63.7282,63.7203,63.7282,4491.0
2016-08-04 12:20:00,80.73,80.74,80.73,80.74,14128.0,63.7203,63.7282,63.7203,63.7282,14128.0
2016-08-04 12:25:00,80.73,80.75,80.73,80.75,8970.0,63.7203,63.7361,63.7203,63.7361,8970.0
2016-08-04 12:30:00,80.74,80.75,80.74,80.75,3389.0,63.7282,63.7361,63.7282,63.7361,3389.0
2016-08-04 12:35:00,80.75,80.76,80.75,80.75,5021.0,63.7361,63.744,63.7361,63.7361,5021.0
2016-08-04 12:40:00,80.75,80.76,80.74,80.75,6020.0,63.7361,63.744,63.7282,63.7361,6020.0
2016-08-04 12:45:00,80.75,80.76,80.74,80.75,11626.0,63.7361,63.744,63.7282,63.7361,11626.0
2016-08-04 12:50:00,80.75,80.76,80.74,80.75,6397.0,63.7361,63.744,63.7282,63.7361,6397.0
2016-08-04 12:55:00,80.75,80.76,80.75,80.75,1136.0,63.7361,63.744,63.7361,63.7361,1136.0
2016-08-04 13:00:00,80.74,80.76,80.74,80.74,4104.0,63.7282,63.744,63.7282,63.7282,4104.0
2016-08-04 13:05:00,80.75,80.75,80.74,80.75,2352.0,63.7361,63.7361,63.7282,63.7361,2352.0
2016-08-04 13:10:00,80.75,80.76,80.75,80.75,4842.0,63.7361,63.744,63.7361,63.7361,4842.0
2016-08-04 13:15:00,80.76,80.76,80.74,80.75,14746.0,63.744,63.744,63.7282,63.7361,14746.0
2016-08-04 13:20:00,80.75,80.75,80.74,80.75,14809.0,63.7361,63.7361,63.7282,63.7361,14809.0
2016-08-04 13:25:00,80.75,80.75,80.74,80.74,10813.0,63.7361,63.7361,63.7282,63.7282,10813.0
2016-08-04 13:30:00,80.75,80.75,80.73,80.75,34600.0,63.7361,63.7361,63.7203,63.7361,34600.0
2016-08-04 13:35:00,80.75,80.75,80.74,80.75,4800.0,63.7361,63.7361,63.7282,63.7361,4800.0
2016-08-04 13:40:00,80.75,80.75,80.74,80.75,5496.0,63.7361,63.7361,63.7282,63.7361,5496.0
2016-08-04 13:45:00,80.75,80.76,80.74,80.75,31869.0,63.7361,63.744,63.7282,63.7361,31869.0
2016-08-04 13:50:00,80.75,80.76,80.74,80.75,6632.0,63.7361,63.744,63.7282,63.7361,6632.0
2016-08-04 13:55:00,80.76,80.76,80.74,80.74,8130.0,63.744,63.744,63.7282,63.7282,8130.0
2016-08-04 14:00:00,80.75,80.75,80.74,80.74,6540.0,63.7361,63.7361,63.7282,63.7282,6540.0
2016-08-04 14:05:00,80.75,80.75,80.74,80.75,4933.0,63.7361,63.7361,63.7282,63.7361,4933.0
2016-08-04 14:10:00,80.75,80.75,80.73,80.73,10208.0,63.7361,63.7361,63.7203,63.7203,10208.0
2016-08-04 14:15:00,80.73,80.75,80.73,80.75,26214.0,63.7203,63.7361,63.7203,63.7361,26214.0
2016-08-04 14:20:00,80.75,80.76,80.74,80.75,4877.0,63.7361,63.744,63.7282,63.7361,4877.0
2016-08-04 14:25:00,80.74,80.75,80.74,80.75,2482.0,63.7282,63.7361,63.7282,63.7361,2482.0
2016-08-04 14:30:00,80.74,80.75,80.74,80.74,6198.0,63.7282,63.7361,63.7282,63.7282,6198.0
2016-08-04 14:35:00,80.75,80.75,80.74,80.75,15360.0,63.7361,63.7361,63.7282,63.7361,15360.0
2016-08-04 14:40:00,80.75,80.75,80.74,80.75,6515.0,63.7361,63.7361,63.7282,63.7361,6515.0
2016-08-04 14:45:00,80.75,80.75,80.74,80.75,3789.0,63.7361,63.7361,63.7282,63.7361,3789.0
2016-08-04 14:50:00,80.75,80.75,80.74,80.75,6247.0,63.7361,63.7361,63.7282,63.7361,6247.0
2016-08-04 14:55:00,80.75,80.76,80.74,80.75,5223.0,63.7361,63.744,63.7282,63.7361,5223.0
2016-08-04 15:00:00,80.75,80.76,80.74,80.75,17051.0,63.7361,63.744,63.7282,63.7361,17051.0
2016-08-04 15:05:00,80.75,80.76,80.74,80.75,8949.0,63.7361,63.744,63.7282,63.7361,8949.0
2016-08-04 15:10:00,80.75,80.76,80.74,80.75,30027.0,63.7361,63.744,63.7282,63.7361,30027.0
2016-08-04 15:15:00,80.75,80.76,80.74,80.75,7906.0,63.7361,63.744,63.7282,63.7361,7906.0
2016-08-04 15:20:00,80.76,80.76,80.74,80.76,13555.0,63.744,63.744,63.7282,63.744,13555.0
2016-08-04 15:25:00,80.75,80.75,80.74,80.75,7236.0,63.7361,63.7361,63.7282,63.7361,7236.0
2016-08-04 15:30:00,80.75,80.76,80.74,80.74,14465.0,63.7361,63.744,63.7282,63.7282,14465.0
2016-08-04 15:35:00,80.74,80.75,80.73,80.75,36855.0,63.7282,63.7361,63.7203,63.7361,36855.0
2016-08-04 15:40:00,80.75,80.75,80.74,80.75,11296.0,63.7361,63.7361,63.7282,63.7361,11296.0
2016-08-04 15:45:00,80.75,80.75,80.72,80.73,45411.0,63.7361,63.7361,63.7124,63.7203,45411.0
2016-08-04 15:50:00,80.72,80.73,80.65,80.68,85739.0,63.7124,63.7203,63.6571,63.6808,85739.0
2016-08-04 15:55:00,80.68,80.71,80.67,80.71,84874.0,63.6808,63.7045,63.6729,63.7045,84874.0
2016-08-05 09:30:00,80.71,80.71,80.63,80.65,59988.0,63.7045,63.7045,63.6414,63.6571,59988.0
2016-08-05 09:35:00,80.65,80.73,80.62,80.68,123347.0,63.6571,63.7203,63.6335,63.6808,123347.0
2016-08-05 09:40:00,80.68,80.72,80.68,80.7,22376.0,63.6808,63.7124,63.6808,63.6966,22376.0
2016-08-05 09:45:00,80.69,80.69,80.68,80.68,1708.0,63.6887,63.6887,63.6808,63.6808,1708.0
2016-08-05 09:50:00,80.68,80.68,80.63,80.66,28773.0,63.6808,63.6808,63.6414,63.665,28773.0
2016-08-05 09:55:00,80.66,80.67,80.65,80.66,16309.0,63.665,63.6729,63.6571,63.665,16309.0
2016-08-05 10:00:00,80.66,80.68,80.6,80.65,19785.0,63.665,63.6808,63.6177,63.6571,19785.0
2016-08-05 10:05:00,80.65,80.65,80.62,80.64,21178.0,63.6571,63.6571,63.6335,63.6493,21178.0
2016-08-05 10:10:00,80.64,80.66,80.63,80.63,144519.0,63.6493,63.665,63.6414,63.6414,144519.0
2016-08-05 10:15:00,80.63,80.65,80.63,80.64,3741.0,63.6414,63.6571,63.6414,63.6493,3741.0
2016-08-05 10:20:00,80.64,80.65,80.63,80.63,4865.0,63.6493,63.6571,63.6414,63.6414,4865.0
2016-08-05 10:25:00,80.64,80.65,80.63,80.64,22365.0,63.6493,63.6571,63.6414,63.6493,22365.0
2016-08-05 10:30:00,80.64,80.65,80.63,80.64,12953.0,63.6493,63.6571,63.6414,63.6493,12953.0
2016-08-05 10:35:00,80.64,80.65,80.64,80.65,10200.0,63.6493,63.6571,63.6493,63.6571,10200.0
2016-08-05 10:40:00,80.65,80.65,80.63,80.64,12582.0,63.6571,63.6571,63.6414,63.6493,12582.0
2016-08-05 10:45:00,80.64,80.65,80.63,80.64,4795.0,63.6493,63.6571,63.6414,63.6493,4795.0
2016-08-05 10:50:00,80.64,80.65,80.63,80.64,8060.0,63.6493,63.6571,63.6414,63.6493,8060.0
2016-08-05 10:55:00,80.64,80.65,80.61,80.61,15206.0,63.6493,63.6571,63.6256,63.6256,15206.0
2016-08-05 11:00:00,80.61,80.62,80.61,80.62,5755.0,63.6256,63.6335,63.6256,63.6335,5755.0
2016-08-05 11:05:00,80.62,80.63,80.61,80.63,10569.0,63.6335,63.6414,63.6256,63.6414,10569.0
2016-08-05 11:10:00,80.62,80.63,80.61,80.63,51195.0,63.6335,63.6414,63.6256,63.6414,51195.0
2016-08-05 11:15:00,80.62,80.63,80.61,80.63,1481.0,63.6335,63.6414,63.6256,63.6414,1481.0
2016-08-05 11:20:00,80.62,80.63,80.61,80.63,13450.0,63.6335,63.6414,63.6256,63.6414,13450.0
2016-08-05 11:25:00,80.62,80.64,80.62,80.64,12352.0,63.6335,63.6493,63.6335,63.6493,12352.0
2016-08-05 11:30:00,80.64,80.64,80.63,80.64,2249.0,63.6493,63.6493,63.6414,63.6493,2249.0
2016-08-05 11:35:00,80.64,80.64,80.63,80.64,19804.0,63.6493,63.6493,63.6414,63.6493,19804.0
2016-08-05 11:40:00,80.63,80.64,80.63,80.64,2709.0,63.6414,63.6493,63.6414,63.6493,2709.0
2016-08-05 11:45:00,80.64,80.64,80.63,80.63,3590.0,63.6493,63.6493,63.6414,63.6414,3590.0
2016-08-05 11:50:00,80.64,80.64,80.63,80.64,2841.0,63.6493,63.6493,63.6414,63.6493,2841.0
2016-08-05 11:55:00,80.64,80.64,80.63,80.64,9887.0,63.6493,63.6493,63.6414,63.6493,9887.0
2016-08-05 12:00:00,80.64,80.64,80.63,80.64,4337.0,63.6493,63.6493,63.6414,63.6493,4337.0
2016-08-05 12:05:00,80.64,80.64,80.63,80.64,1237.0,63.6493,63.6493,63.6414,63.6493,1237.0
2016-08-05 12:10:00,80.64,80.64,80.63,80.63,2248.0,63.6493,63.6493,63.6414,63.6414,2248.0
2016-08-05 12:15:00,80.63,80.64,80.63,80.64,3739.0,63.6414,63.6493,63.6414,63.6493,3739.0
2016-08-05 12:20:00,80.63,80.65,80.63,80.64,104387.0,63.6414,63.6571,63.6414,63.6493,104387.0
2016-08-05 12:25:00,80.63,80.64,80.63,80.64,5286.0,63.6414,63.6493,63.6414,63.6493,5286.0
2016-08-05 12:30:00,80.63,80.64,80.63,80.64,2449.0,63.6414,63.6493,63.6414,63.6493,2449.0
2016-08-05 12:35:00,80.64,80.64,80.6,80.6,27264.0,63.6493,63.6493,63.6177,63.6177,27264.0
2016-08-05 12:40:00,80.61,80.61,80.6,80.61,2653.0,63.6256,63.6256,63.6177,63.6256,2653.0
2016-08-05 12:45:00,80.6,80.61,80.6,80.61,9895.0,63.6177,63.6256,63.6177,63.6256,9895.0
2016-08-05 12:50:00,80.61,80.61,80.6,80.6,3179.0,63.6256,63.6256,63.6177,63.6177,3179.0
2016-08-05 12:55:00,80.61,80.62,80.6,80.62,12510.0,63.6256,63.6335,63.6177,63.6335,12510.0
2016-08-05 13:00:00,80.61,80.62,80.61,80.61,4504.0,63.6256,63.6335,63.6256,63.6256,4504.0
2016-08-05 13:05:00,80.62,80.62,80.61,80.62,2919.0,63.6335,63.6335,63.6256,63.6335,2919.0
2016-08-05 13:10:00,80.62,80.62,80.6,80.6,54722.0,63.6335,63.6335,63.6177,63.6177,54722.0
2016-08-05 13:15:00,80.61,80.62,80.61,80.62,19083.0,63.6256,63.6335,63.6256,63.6335,19083.0
2016-08-05 13:20:00,80.62,80.62,80.61,80.62,1608.0,63.6335,63.6335,63.6256,63.6335,1608.0
2016-08-05 13:25:00,80.62,80.62,80.61,80.62,4394.0,63.6335,63.6335,63.6256,63.6335,4394.0
2016-08-05 13:30:00,80.62,80.63,80.61,80.62,112800.0,63.6335,63.6414,63.6256,63.6335,112800.0
2016-08-05 13:35:00,80.62,80.63,80.61,80.63,23172.0,63.6335,63.6414,63.6256,63.6414,23172.0
2016-08-05 13:40:00,80.63,80.63,80.62,80.63,20356.0,63.6414,63.6414,63.6335,63.6414,20356.0
2016-08-05 13:45:00,80.63,80.63,80.62,80.63,7481.0,63.6414,63.6414,63.6335,63.6414,7481.0
2016-08-05 13:50:00,80.63,80.63,80.62,80.63,9161.0,63.6414,63.6414,63.6335,63.6414,9161.0
2016-08-05 13:55:00,80.63,80.63,80.62,80.63,5308.0,63.6414,63.6414,63.6335,63.6414,5308.0
2016-08-05 14:00:00,80.63,80.63,80.62,80.63,5045.0,63.6414,63.6414,63.6335,63.6414,5045.0
2016-08-05 14:05:00,80.63,80.63,80.62,80.63,10483.0,63.6414,63.6414,63.6335,63.6414,10483.0
2016-08-05 14:10:00,80.63,80.63,80.62,80.63,6288.0,63.6414,63.6414,63.6335,63.6414,6288.0
2016-08-05 14:15:00,80.62,80.63,80.62,80.63,5204.0,63.6335,63.6414,63.6335,63.6414,5204.0
2016-08-05 14:20:00,80.63,80.63,80.62,80.63,7217.0,63.6414,63.6414,63.6335,63.6414,7217.0
2016-08-05 14:25:00,80.62,80.63,80.62,80.63,37526.0,63.6335,63.6414,63.6335,63.6414,37526.0
2016-08-05 14:30:00,80.63,80.63,80.61,80.62,43224.0,63.6414,63.6414,63.6256,63.6335,43224.0
2016-08-05 14:35:00,80.62,80.62,80.61,80.62,6506.0,63.6335,63.6335,63.6256,63.6335,6506.0
2016-08-05 14:40:00,80.62,80.62,80.61,80.62,104835.0,63.6335,63.6335,63.6256,63.6335,104835.0
2016-08-05 14:45:00,80.61,80.62,80.61,80.61,12225.0,63.6256,63.6335,63.6256,63.6256,12225.0
2016-08-05 14:50:00,80.62,80.62,80.61,80.62,17784.0,63.6335,63.6335,63.6256,63.6335,17784.0
2016-08-05 14:55:00,80.62,80.62,80.61,80.62,2447.0,63.6335,63.6335,63.6256,63.6335,2447.0
2016-08-05 15:00:00,80.62,80.62,80.61,80.61,4638.0,63.6335,63.6335,63.6256,63.6256,4638.0
2016-08-05 15:05:00,80.61,80.62,80.6,80.61,9050.0,63.6256,63.6335,63.6177,63.6256,9050.0
2016-08-05 15:10:00,80.61,80.61,80.6,80.61,9365.0,63.6256,63.6256,63.6177,63.6256,9365.0
2016-08-05 15:15:00,80.61,80.62,80.6,80.62,10218.0,63.6256,63.6335,63.6177,63.6335,10218.0
2016-08-05 15:20:00,80.62,80.62,80.61,80.62,5525.0,63.6335,63.6335,63.6256,63.6335,5525.0
2016-08-05 15:25:00,80.62,80.62,80.61,80.62,9967.0,63.6335,63.6335,63.6256,63.6335,9967.0
2016-08-05 15:30:00,80.62,80.62,80.61,80.62,4603.0,63.6335,63.6335,63.6256,63.6335,4603.0
2016-08-05 15:35:00,80.62,80.62,80.61,80.62,10934.0,63.6335,63.6335,63.6256,63.6335,10934.0
2016-08-05 15:40:00,80.62,80.63,80.58,80.58,71742.0,63.6335,63.6414,63.6019,63.6019,71742.0
2016-08-05 15:45:00,80.58,80.59,80.55,80.56,36536.0,63.6019,63.6098,63.5782,63.5861,36536.0
2016-08-05 15:50:00,80.55,80.57,80.54,80.56,46918.0,63.5782,63.594,63.5703,63.5861,46918.0
2016-08-05 15:55:00,80.56,80.58,80.56,80.56,41230.0,63.5861,63.6019,63.5861,63.5861,41230.0
2016-08-08 09:30:00,80.57,80.57,80.53,80.54,34719.0,63.594,63.594,63.5624,63.5703,34719.0
2016-08-08 09:35:00,80.53,80.57,80.52,80.56,4014.0,63.5624,63.594,63.5545,63.5861,4014.0
2016-08-08 09:40:00,80.55,80.57,80.53,80.55,13515.0,63.5782,63.594,63.5624,63.5782,13515.0
2016-08-08 09:45:00,80.55,80.56,80.54,80.55,18885.0,63.5782,63.5861,63.5703,63.5782,18885.0
2016-08-08 09:50:00,80.56,80.56,80.53,80.56,58061.0,63.5861,63.5861,63.5624,63.5861,58061.0
2016-08-08 09:55:00,80.56,80.56,80.53,80.55,17046.0,63.5861,63.5861,63.5624,63.5782,17046.0
2016-08-08 10:00:00,80.56,80.56,80.53,80.55,13159.0,63.5861,63.5861,63.5624,63.5782,13159.0
2016-08-08 10:05:00,80.56,80.59,80.55,80.59,7538.0,63.5861,63.6098,63.5782,63.6098,7538.0
2016-08-08 10:10:00,80.58,80.59,80.55,80.56,3987.0,63.6019,63.6098,63.5782,63.5861,3987.0
2016-08-08 10:15:00,80.57,80.58,80.55,80.57,9085.0,63.594,63.6019,63.5782,63.594,9085.0
2016-08-08 10:20:00,80.59,80.61,80.57,80.61,4451.0,63.6098,63.6256,63.594,63.6256,4451.0
2016-08-08 10:25:00,80.59,80.6,80.58,80.59,5955.0,63.6098,63.6177,63.6019,63.6098,5955.0
2016-08-08 10:30:00,80.59,80.6,80.58,80.59,6537.0,63.6098,63.6177,63.6019,63.6098,6537.0
2016-08-08 10:35:00,80.58,80.6,80.58,80.6,3967.0,63.6019,63.6177,63.6019,63.6177,3967.0
2016-08-08 10:40:00,80.59,80.6,80.59,80.59,1546.0,63.6098,63.6177,63.6098,63.6098,1546.0
2016-08-08 10:45:00,80.58,80.59,80.58,80.59,4182.0,63.6019,63.6098,63.6019,63.6098,4182.0
2016-08-08 10:50:00,80.6,80.61,80.58,80.59,47700.0,63.6177,63.6256,63.6019,63.6098,47700.0
2016-08-08 10:55:00,80.59,80.62,80.59,80.62,64583.0,63.6098,63.6335,63.6098,63.6335,64583.0
2016-08-08 11:00:00,80.61,80.62,80.6,80.62,6873.0,63.6256,63.6335,63.6177,63.6335,6873.0
2016-08-08 11:05:00,80.6,80.62,80.59,80.6,10651.0,63.6177,63.6335,63.6098,63.6177,10651.0
2016-08-08 11:10:00,80.6,80.61,80.59,80.61,1110.0,63.6177,63.6256,63.6098,63.6256,1110.0
2016-08-08 11:15:00,80.61,80.62,80.6,80.61,5263.0,63.6256,63.6335,63.6177,63.6256,5263.0
2016-08-08 11:20:00,80.61,80.62,80.6,80.62,10074.0,63.6256,63.6335,63.6177,63.6335,10074.0
2016-08-08 11:25:00,80.61,80.62,80.6,80.6,3096.0,63.6256,63.6335,63.6177,63.6177,3096.0
2016-08-08 11:30:00,80.59,80.59,80.56,80.58,1912.0,63.6098,63.6098,63.5861,63.6019,1912.0
2016-08-08 11:35:00,80.57,80.6,80.56,80.59,16874.0,63.594,63.6177,63.5861,63.6098,16874.0
2016-08-08 11:40:00,80.59,80.6,80.56,80.57,34540.0,63.6098,63.6177,63.5861,63.594,34540.0
2016-08-08 11:45:00,80.57,80.6,80.56,80.59,14794.0,63.594,63.6177,63.5861,63.6098,14794.0
2016-08-08 11:50:00,80.58,80.6,80.58,80.59,13246.0,63.6019,63.6177,63.6019,63.6098,13246.0
2016-08-08 11:55:00,80.6,80.6,80.57,80.57,11953.0,63.6177,63.6177,63.594,63.594,11953.0
2016-08-08 12:00:00,80.57,80.58,80.57,80.57,2664.0,63.594,63.6019,63.594,63.594,2664.0
2016-08-08 12:05:00,80.58,80.58,80.57,80.58,100085.0,63.6019,63.6019,63.594,63.6019,100085.0
2016-08-08 12:10:00,80.58,80.59,80.57,80.59,20427.0,63.6019,63.6098,63.594,63.6098,20427.0
2016-08-08 12:15:00,80.59,80.6,80.58,80.59,6651.0,63.6098,63.6177,63.6019,63.6098,6651.0
2016-08-08 12:20:00,80.59,80.6,80.59,80.6,600.0,63.6098,63.6177,63.6098,63.6177,600.0
2016-08-08 12:25:00,80.59,80.6,80.59,80.6,1100.0,63.6098,63.6177,63.6098,63.6177,1100.0
2016-08-08 12:30:00,80.6,80.6,80.58,80.58,12527.0,63.6177,63.6177,63.6019,63.6019,12527.0
2016-08-08 12:35:00,80.59,80.59,80.58,80.58,4872.0,63.6098,63.6098,63.6019,63.6019,4872.0
2016-08-08 12:40:00,80.59,80.59,80.58,80.58,8619.0,63.6098,63.6098,63.6019,63.6019,8619.0
2016-08-08 12:45:00,80.58,80.59,80.58,80.59,4484.0,63.6019,63.6098,63.6019,63.6098,4484.0
2016-08-08 12:50:00,80.59,80.59,80.58,80.59,649.0,63.6098,63.6098,63.6019,63.6098,649.0
2016-08-08 12:55:00,80.59,80.59,80.58,80.59,3151.0,63.6098,63.6098,63.6019,63.6098,3151.0
2016-08-08 13:00:00,80.58,80.59,80.58,80.58,1765.0,63.6019,63.6098,63.6019,63.6019,1765.0
2016-08-08 13:05:00,80.59,80.59,80.58,80.59,6415.0,63.6098,63.6098,63.6019,63.6098,6415.0
2016-08-08 13:10:00,80.58,80.59,80.58,80.58,3694.0,63.6019,63.6098,63.6019,63.6019,3694.0
2016-08-08 13:15:00,80.58,80.59,80.58,80.58,21997.0,63.6019,63.6098,63.6019,63.6019,21997.0
2016-08-08 13:20:00,80.59,80.59,80.58,80.58,5727.0,63.6098,63.6098,63.6019,63.6019,5727.0
2016-08-08 13:25:00,80.59,80.59,80.58,80.59,86894.0,63.6098,63.6098,63.6019,63.6098,86894.0
2016-08-08 13:30:00,80.59,80.59,80.55,80.57,10917.0,63.6098,63.6098,63.5782,63.594,10917.0
2016-08-08 13:35:00,80.57,80.57,80.55,80.55,11534.0,63.594,63.594,63.5782,63.5782,11534.0
2016-08-08 13:40:00,80.55,80.56,80.55,80.56,9462.0,63.5782,63.5861,63.5782,63.5861,9462.0
2016-08-08 13:45:00,80.56,80.57,80.55,80.56,36659.0,63.5861,63.594,63.5782,63.5861,36659.0
2016-08-08 13:50:00,80.56,80.56,80.55,80.56,3561.0,63.5861,63.5861,63.5782,63.5861,3561.0
2016-08-08 13:55:00,80.56,80.56,80.55,80.56,1463.0,63.5861,63.5861,63.5782,63.5861,1463.0
2016-08-08 14:00:00,80.56,80.56,80.55,80.55,7893.0,63.5861,63.5861,63.5782,63.5782,7893.0
2016-08-08 14:05:00,80.55,80.56,80.55,80.56,7413.0,63.5782,63.5861,63.5782,63.5861,7413.0
2016-08-08 14:10:00,80.56,80.57,80.55,80.57,6966.0,63.5861,63.594,63.5782,63.594,6966.0
2016-08-08 14:15:00,80.56,80.57,80.55,80.55,3910.0,63.5861,63.594,63.5782,63.5782,3910.0
2016-08-08 14:20:00,80.56,80.57,80.56,80.56,3540.0,63.5861,63.594,63.5861,63.5861,3540.0
2016-08-08 14:25:00,80.57,80.58,80.56,80.58,10399.0,63.594,63.6019,63.5861,63.6019,10399.0
2016-08-08 14:30:00,80.57,80.59,80.56,80.59,24416.0,63.594,63.6098,63.5861,63.6098,24416.0
2016-08-08 14:35:00,80.58,80.59,80.57,80.58,5312.0,63.6019,63.6098,63.594,63.6019,5312.0
2016-08-08 14:40:00,80.57,80.58,80.56,80.56,13301.0,63.594,63.6019,63.5861,63.5861,13301.0
2016-08-08 14:45:00,80.56,80.57,80.56,80.57,5163.0,63.5861,63.594,63.5861,63.594,5163.0
2016-08-08 14:50:00,80.56,80.57,80.56,80.56,9766.0,63.5861,63.594,63.5861,63.5861,9766.0
2016-08-08 14:55:00,80.56,80.57,80.56,80.57,10039.0,63.5861,63.594,63.5861,63.594,10039.0
2016-08-08 15:00:00,80.56,80.57,80.56,80.56,2579.0,63.5861,63.594,63.5861,63.5861,2579.0
2016-08-08 15:05:00,80.56,80.57,80.56,80.56,2205.0,63.5861,63.594,63.5861,63.5861,2205.0
2016-08-08 15:10:00,80.56,80.57,80.55,80.57,14214.0,63.5861,63.594,63.5782,63.594,14214.0
2016-08-08 15:15:00,80.56,80.57,80.55,80.55,5023.0,63.5861,63.594,63.5782,63.5782,5023.0
2016-08-08 15:20:00,80.56,80.57,80.55,80.55,6747.0,63.5861,63.594,63.5782,63.5782,6747.0
2016-08-08 15:25:00,80.55,80.56,80.54,80.54,6074.0,63.5782,63.5861,63.5703,63.5703,6074.0
2016-08-08 15:30:00,80.56,80.57,80.54,80.56,13810.0,63.5861,63.594,63.5703,63.5861,13810.0
2016-08-08 15:35:00,80.55,80.56,80.55,80.55,1343.0,63.5782,63.5861,63.5782,63.5782,1343.0
2016-08-08 15:40:00,80.55,80.56,80.54,80.55,2766.0,63.5782,63.5861,63.5703,63.5782,2766.0
2016-08-08 15:45:00,80.56,80.56,80.54,80.56,26905.0,63.5861,63.5861,63.5703,63.5861,26905.0
2016-08-08 15:50:00,80.56,80.56,80.55,80.55,16208.0,63.5861,63.5861,63.5782,63.5782,16208.0
2016-08-08 15:55:00,80.56,80.57,80.55,80.56,33049.0,63.5861,63.594,63.5782,63.5861,33049.0
2016-08-09 09:30:00,80.54,80.6,80.54,80.58,25311.0,63.5703,63.6177,63.5703,63.6019,25311.0
2016-08-09 09:35:00,80.58,80.6,80.56,80.58,15958.0,63.6019,63.6177,63.5861,63.6019,15958.0
2016-08-09 09:40:00,80.6,80.6,80.56,80.58,24922.0,63.6177,63.6177,63.5861,63.6019,24922.0
2016-08-09 09:45:00,80.58,80.59,80.57,80.57,9432.0,63.6019,63.6098,63.594,63.594,9432.0
2016-08-09 09:50:00,80.58,80.63,80.57,80.59,315033.0,63.6019,63.6414,63.594,63.6098,315033.0
2016-08-09 09:55:00,80.57,80.59,80.57,80.58,2408.0,63.594,63.6098,63.594,63.6019,2408.0
2016-08-09 10:00:00,80.58,80.61,80.57,80.6,16517.0,63.6019,63.6256,63.594,63.6177,16517.0
2016-08-09 10:05:00,80.6,80.61,80.58,80.58,53063.0,63.6177,63.6256,63.6019,63.6019,53063.0
2016-08-09 10:10:00,80.6,80.6,80.58,80.6,32451.0,63.6177,63.6177,63.6019,63.6177,32451.0
2016-08-09 10:15:00,80.6,80.61,80.57,80.57,24790.0,63.6177,63.6256,63.594,63.594,24790.0
2016-08-09 10:20:00,80.58,80.6,80.56,80.58,29523.0,63.6019,63.6177,63.5861,63.6019,29523.0
2016-08-09 10:25:00,80.58,80.6,80.58,80.6,5494.0,63.6019,63.6177,63.6019,63.6177,5494.0
2016-08-09 10:30:00,80.59,80.61,80.59,80.61,6206.0,63.6098,63.6256,63.6098,63.6256,6206.0
2016-08-09 10:35:00,80.61,80.61,80.6,80.6,5952.0,63.6256,63.6256,63.6177,63.6177,5952.0
2016-08-09 10:40:00,80.61,80.61,80.6,80.61,7686.0,63.6256,63.6256,63.6177,63.6256,7686.0
2016-08-09 10:45:00,80.61,80.61,80.6,80.6,3108.0,63.6256,63.6256,63.6177,63.6177,3108.0
2016-08-09 10:50:00,80.6,80.61,80.6,80.61,2670.0,63.6177,63.6256,63.6177,63.6256,2670.0
2016-08-09 10:55:00,80.61,80.61,80.6,80.61,4426.0,63.6256,63.6256,63.6177,63.6256,4426.0
2016-08-09 11:00:00,80.61,80.62,80.58,80.59,38747.0,63.6256,63.6335,63.6019,63.6098,38747.0
2016-08-09 11:05:00,80.59,80.6,80.58,80.6,5200.0,63.6098,63.6177,63.6019,63.6177,5200.0
2016-08-09 11:10:00,80.62,80.62,80.6,80.61,35152.0,63.6335,63.6335,63.6177,63.6256,35152.0
2016-08-09 11:15:00,80.6,80.62,80.58,80.62,35300.0,63.6177,63.6335,63.6019,63.6335,35300.0
2016-08-09 11:20:00,80.6,80.62,80.6,80.62,10754.0,63.6177,63.6335,63.6177,63.6335,10754.0
2016-08-09 11:25:00,80.61,80.62,80.59,80.61,35579.0,63.6256,63.6335,63.6098,63.6256,35579.0
2016-08-09 11:30:00,80.61,80.61,80.59,80.6,22518.0,63.6256,63.6256,63.6098,63.6177,22518.0
2016-08-09 11:35:00,80.6,80.61,80.59,80.61,7031.0,63.6177,63.6256,63.6098,63.6256,7031.0
2016-08-09 11:40:00,80.61,80.61,80.6,80.61,13142.0,63.6256,63.6256,63.6177,63.6256,13142.0
2016-08-09 11:45:00,80.62,80.62,80.61,80.61,19095.0,63.6335,63.6335,63.6256,63.6256,19095.0
2016-08-09 11:50:00,80.62,80.62,80.61,80.61,4871.0,63.6335,63.6335,63.6256,63.6256,4871.0
2016-08-09 11:55:00,80.62,80.62,80.6,80.61,17154.0,63.6335,63.6335,63.6177,63.6256,17154.0
2016-08-09 12:00:00,80.61,80.61,80.6,80.61,850.0,63.6256,63.6256,63.6177,63.6256,850.0
2016-08-09 12:05:00,80.61,80.61,80.6,80.61,2828.0,63.6256,63.6256,63.6177,63.6256,2828.0
2016-08-09 12:10:00,80.61,80.61,80.6,80.61,2871.0,63.6256,63.6256,63.6177,63.6256,2871.0
2016-08-09 12:15:00,80.61,80.61,80.6,80.61,3287.0,63.6256,63.6256,63.6177,63.6256,3287.0
2016-08-09 12:20:00,80.61,80.61,80.6,80.61,4597.0,63.6256,63.6256,63.6177,63.6256,4597.0
2016-08-09 12:25:00,80.61,80.61,80.6,80.61,3238.0,63.6256,63.6256,63.6177,63.6256,3238.0
2016-08-09 12:30:00,80.61,80.62,80.6,80.62,7808.0,63.6256,63.6335,63.6177,63.6335,7808.0
2016-08-09 12:35:00,80.62,80.62,80.61,80.62,2372.0,63.6335,63.6335,63.6256,63.6335,2372.0
2016-08-09 12:40:00,80.61,80.62,80.61,80.61,2733.0,63.6256,63.6335,63.6256,63.6256,2733.0
2016-08-09 12:45:00,80.62,80.62,80.61,80.62,5119.0,63.6335,63.6335,63.6256,63.6335,5119.0
2016-08-09 12:50:00,80.62,80.62,80.61,80.61,2222.0,63.6335,63.6335,63.6256,63.6256,2222.0
2016-08-09 12:55:00,80.62,80.62,80.61,80.61,7196.0,63.6335,63.6335,63.6256,63.6256,7196.0
2016-08-09 13:00:00,80.61,80.61,80.6,80.61,5281.0,63.6256,63.6256,63.6177,63.6256,5281.0
2016-08-09 13:05:00,80.62,80.62,80.61,80.61,4820.0,63.6335,63.6335,63.6256,63.6256,4820.0
2016-08-09 13:10:00,80.62,80.62,80.61,80.62,785.0,63.6335,63.6335,63.6256,63.6335,785.0
2016-08-09 13:15:00,80.62,80.63,80.61,80.63,10564.0,63.6335,63.6414,63.6256,63.6414,10564.0
2016-08-09 13:20:00,80.62,80.63,80.62,80.62,6988.0,63.6335,63.6414,63.6335,63.6335,6988.0
2016-08-09 13:25:00,80.62,80.63,80.61,80.62,11493.0,63.6335,63.6414,63.6256,63.6335,11493.0
2016-08-09 13:30:00,80.62,80.64,80.62,80.64,6734.0,63.6335,63.6493,63.6335,63.6493,6734.0
2016-08-09 13:35:00,80.63,80.64,80.63,80.64,2080.0,63.6414,63.6493,63.6414,63.6493,2080.0
2016-08-09 13:40:00,80.64,80.64,80.63,80.64,5540.0,63.6493,63.6493,63.6414,63.6493,5540.0
2016-08-09 13:45:00,80.64,80.64,80.63,80.63,6178.0,63.6493,63.6493,63.6414,63.6414,6178.0
2016-08-09 13:50:00,80.64,80.65,80.64,80.65,5901.0,63.6493,63.6571,63.6493,63.6571,5901.0
2016-08-09 13:55:00,80.65,80.65,80.64,80.64,3770.0,63.6571,63.6571,63.6493,63.6493,3770.0
2016-08-09 14:00:00,80.65,80.65,80.64,80.64,2966.0,63.6571,63.6571,63.6493,63.6493,2966.0
2016-08-09 14:05:00,80.65,80.65,80.64,80.65,4084.0,63.6571,63.6571,63.6493,63.6571,4084.0
2016-08-09 14:10:00,80.64,80.65,80.64,80.65,5102.0,63.6493,63.6571,63.6493,63.6571,5102.0
2016-08-09 14:15:00,80.65,80.65,80.64,80.64,1050.0,63.6571,63.6571,63.6493,63.6493,1050.0
2016-08-09 14:20:00,80.64,80.65,80.64,80.65,4872.0,63.6493,63.6571,63.6493,63.6571,4872.0
2016-08-09 14:25:00,80.65,80.65,80.64,80.65,5933.0,63.6571,63.6571,63.6493,63.6571,5933.0
2016-08-09 14:30:00,80.65,80.65,80.64,80.64,24810.0,63.6571,63.6571,63.6493,63.6493,24810.0
2016-08-09 14:35:00,80.65,80.65,80.64,80.65,4662.0,63.6571,63.6571,63.6493,63.6571,4662.0
2016-08-09 14:40:00,80.65,80.65,80.64,80.64,7146.0,63.6571,63.6571,63.6493,63.6493,7146.0
2016-08-09 14:45:00,80.64,80.65,80.64,80.65,8317.0,63.6493,63.6571,63.6493,63.6571,8317.0
2016-08-09 14:50:00,80.65,80.65,80.64,80.64,10127.0,63.6571,63.6571,63.6493,63.6493,10127.0
2016-08-09 14:55:00,80.64,80.65,80.64,80.65,14987.0,63.6493,63.6571,63.6493,63.6571,14987.0
2016-08-09 15:00:00,80.65,80.65,80.64,80.65,5645.0,63.6571,63.6571,63.6493,63.6571,5645.0
2016-08-09 15:05:00,80.64,80.65,80.64,80.65,8653.0,63.6493,63.6571,63.6493,63.6571,8653.0
2016-08-09 15:10:00,80.64,80.65,80.64,80.65,9646.0,63.6493,63.6571,63.6493,63.6571,9646.0
2016-08-09 15:15:00,80.65,80.65,80.64,80.65,3288.0,63.6571,63.6571,63.6493,63.6571,3288.0
2016-08-09 15:20:00,80.65,80.65,80.64,80.65,7910.0,63.6571,63.6571,63.6493,63.6571,7910.0
2016-08-09 15:25:00,80.65,80.65,80.61,80.64,143462.0,63.6571,63.6571,63.6256,63.6493,143462.0
2016-08-09 15:30:00,80.64,80.64,80.63,80.63,1898.0,63.6493,63.6493,63.6414,63.6414,1898.0
2016-08-09 15:35:00,80.64,80.64,80.63,80.64,8853.0,63.6493,63.6493,63.6414,63.6493,8853.0
2016-08-09 15:40:00,80.64,80.64,80.63,80.64,5586.0,63.6493,63.6493,63.6414,63.6493,5586.0
2016-08-09 15:45:00,80.64,80.64,80.63,80.63,3432.0,63.6493,63.6493,63.6414,63.6414,3432.0
2016-08-09 15:50:00,80.64,80.64,80.63,80.64,32650.0,63.6493,63.6493,63.6414,63.6493,32650.0
2016-08-09 15:55:00,80.64,80.65,80.63,80.65,33999.0,63.6493,63.6571,63.6414,63.6571,33999.0
2016-08-10 09:30:00,80.66,80.78,80.66,80.7,91238.0,63.665,63.7598,63.665,63.6966,91238.0
2016-08-10 09:35:00,80.71,80.75,80.7,80.71,69161.0,63.7045,63.7361,63.6966,63.7045,69161.0
2016-08-10 09:40:00,80.71,80.75,80.71,80.74,18931.0,63.7045,63.7361,63.7045,63.7282,18931.0
2016-08-10 09:45:00,80.75,80.75,80.73,80.74,53456.0,63.7361,63.7361,63.7203,63.7282,53456.0
2016-08-10 09:50:00,80.73,80.74,80.7,80.73,50450.0,63.7203,63.7282,63.6966,63.7203,50450.0
2016-08-10 09:55:00,80.73,80.75,80.72,80.72,32645.0,63.7203,63.7361,63.7124,63.7124,32645.0
2016-08-10 10:00:00,80.72,80.72,80.69,80.7,44978.0,63.7124,63.7124,63.6887,63.6966,44978.0
2016-08-10 10:05:00,80.73,80.73,80.69,80.7,57970.0,63.7203,63.7203,63.6887,63.6966,57970.0
2016-08-10 10:10:00,80.7,80.73,80.68,80.71,34393.0,63.6966,63.7203,63.6808,63.7045,34393.0
2016-08-10 10:15:00,80.72,80.74,80.7,80.71,39830.0,63.7124,63.7282,63.6966,63.7045,39830.0
2016-08-10 10:20:00,80.7,80.71,80.68,80.69,36223.0,63.6966,63.7045,63.6808,63.6887,36223.0
2016-08-10 10:25:00,80.69,80.72,80.69,80.71,36882.0,63.6887,63.7124,63.6887,63.7045,36882.0
2016-08-10 10:30:00,80.71,80.72,80.68,80.71,54994.0,63.7045,63.7124,63.6808,63.7045,54994.0
2016-08-10 10:35:00,80.71,80.72,80.69,80.71,48843.0,63.7045,63.7124,63.6887,63.7045,48843.0
2016-08-10 10:40:00,80.71,80.72,80.7,80.71,35105.0,63.7045,63.7124,63.6966,63.7045,35105.0
2016-08-10 10:45:00,80.71,80.71,80.7,80.71,13720.0,63.7045,63.7045,63.6966,63.7045,13720.0
2016-08-10 10:50:00,80.71,80.73,80.7,80.72,30556.0,63.7045,63.7203,63.6966,63.7124,30556.0
2016-08-10 10:55:00,80.72,80.72,80.71,80.71,4431.0,63.7124,63.7124,63.7045,63.7045,4431.0
2016-08-10 11:00:00,80.72,80.72,80.71,80.71,1825.0,63.7124,63.7124,63.7045,63.7045,1825.0
2016-08-10 11:05:00,80.72,80.72,80.71,80.71,7080.0,63.7124,63.7124,63.7045,63.7045,7080.0
2016-08-10 11:10:00,80.72,80.72,80.71,80.72,5644.0,63.7124,63.7124,63.7045,63.7124,5644.0
2016-08-10 11:15:00,80.71,80.72,80.71,80.71,2153.0,63.7045,63.7124,63.7045,63.7045,2153.0
2016-08-10 11:20:00,80.72,80.76,80.72,80.76,71283.0,63.7124,63.744,63.7124,63.744,71283.0
2016-08-10 11:25:00,80.76,80.76,80.74,80.74,16667.0,63.744,63.744,63.7282,63.7282,16667.0
2016-08-10 11:30:00,80.75,80.77,80.73,80.76,38000.0,63.7361,63.7519,63.7203,63.744,38000.0
2016-08-10 11:35:00,80.77,80.77,80.76,80.77,30255.0,63.7519,63.7519,63.744,63.7519,30255.0
2016-08-10 11:40:00,80.77,80.77,80.74,80.76,28455.0,63.7519,63.7519,63.7282,63.744,28455.0
2016-08-10 11:45:00,80.76,80.76,80.75,80.75,8460.0,63.744,63.744,63.7361,63.7361,8460.0
2016-08-10 11:50:00,80.76,80.77,80.75,80.77,14573.0,63.744,63.7519,63.7361,63.7519,14573.0
2016-08-10 11:55:00,80.77,80.77,80.75,80.76,4562.0,63.7519,63.7519,63.7361,63.744,4562.0
2016-08-10 12:00:00,80.76,80.77,80.75,80.76,7280.0,63.744,63.7519,63.7361,63.744,7280.0
2016-08-10 12:05:00,80.75,80.76,80.75,80.75,11919.0,63.7361,63.744,63.7361,63.7361,11919.0
2016-08-10 12:10:00,80.75,80.75,80.74,80.75,5831.0,63.7361,63.7361,63.7282,63.7361,5831.0
2016-08-10 12:15:00,80.74,80.76,80.72,80.75,51302.0,63.7282,63.744,63.7124,63.7361,51302.0
2016-08-10 12:20:00,80.75,80.76,80.73,80.74,38884.0,63.7361,63.744,63.7203,63.7282,38884.0
2016-08-10 12:25:00,80.73,80.74,80.73,80.74,9040.0,63.7203,63.7282,63.7203,63.7282,9040.0
2016-08-10 12:30:00,80.73,80.74,80.73,80.74,15719.0,63.7203,63.7282,63.7203,63.7282,15719.0
2016-08-10 12:35:00,80.73,80.74,80.73,80.74,5550.0,63.7203,63.7282,63.7203,63.7282,5550.0
2016-08-10 12:40:00,80.73,80.74,80.73,80.73,3704.0,63.7203,63.7282,63.7203,63.7203,3704.0
2016-08-10 12:45:00,80.73,80.73,80.72,80.73,2673.0,63.7203,63.7203,63.7124,63.7203,2673.0
2016-08-10 12:50:00,80.72,80.74,80.72,80.74,1920.0,63.7124,63.7282,63.7124,63.7282,1920.0
2016-08-10 12:55:00,80.74,80.74,80.73,80.73,2074.0,63.7282,63.7282,63.7203,63.7203,2074.0
2016-08-10 13:00:00,80.74,80.74,80.73,80.73,4227.0,63.7282,63.7282,63.7203,63.7203,4227.0
2016-08-10 13:05:00,80.74,80.74,80.73,80.74,3192.0,63.7282,63.7282,63.7203,63.7282,3192.0
2016-08-10 13:10:00,80.74,80.74,80.73,80.74,3537.0,63.7282,63.7282,63.7203,63.7282,3537.0
2016-08-10 13:15:00,80.73,80.75,80.73,80.73,4751.0,63.7203,63.7361,63.7203,63.7203,4751.0
2016-08-10 13:20:00,80.73,80.74,80.73,80.74,1177.0,63.7203,63.7282,63.7203,63.7282,1177.0
2016-08-10 13:25:00,80.74,80.74,80.73,80.74,1670.0,63.7282,63.7282,63.7203,63.7282,1670.0
2016-08-10 13:30:00,80.74,80.74,80.73,80.73,5792.0,63.7282,63.7282,63.7203,63.7203,5792.0
2016-08-10 13:35:00,80.73,80.74,80.73,80.74,4340.0,63.7203,63.7282,63.7203,63.7282,4340.0
2016-08-10 13:40:00,80.73,80.75,80.73,80.75,9869.0,63.7203,63.7361,63.7203,63.7361,9869.0
2016-08-10 13:45:00,80.75,80.75,80.74,80.74,2546.0,63.7361,63.7361,63.7282,63.7282,2546.0
2016-08-10 13:50:00,80.74,80.75,80.74,80.75,5580.0,63.7282,63.7361,63.7282,63.7361,5580.0
2016-08-10 13:55:00,80.75,80.75,80.74,80.75,5144.0,63.7361,63.7361,63.7282,63.7361,5144.0
2016-08-10 14:00:00,80.75,80.75,80.74,80.74,5967.0,63.7361,63.7361,63.7282,63.7282,5967.0
2016-08-10 14:05:00,80.74,80.75,80.74,80.74,2804.0,63.7282,63.7361,63.7282,63.7282,2804.0
2016-08-10 14:10:00,80.75,80.75,80.74,80.75,5552.0,63.7361,63.7361,63.7282,63.7361,5552.0
2016-08-10 14:15:00,80.75,80.75,80.74,80.75,17742.0,63.7361,63.7361,63.7282,63.7361,17742.0
2016-08-10 14:20:00,80.75,80.75,80.74,80.75,12203.0,63.7361,63.7361,63.7282,63.7361,12203.0
2016-08-10 14:25:00,80.74,80.75,80.74,80.74,19208.0,63.7282,63.7361,63.7282,63.7282,19208.0
2016-08-10 14:30:00,80.74,80.75,80.74,80.75,14035.0,63.7282,63.7361,63.7282,63.7361,14035.0
2016-08-10 14:35:00,80.75,80.75,80.74,80.75,1812.0,63.7361,63.7361,63.7282,63.7361,1812.0
2016-08-10 14:40:00,80.75,80.76,80.74,80.76,8893.0,63.7361,63.744,63.7282,63.744,8893.0
2016-08-10 14:45:00,80.76,80.76,80.75,80.76,8684.0,63.744,63.744,63.7361,63.744,8684.0
2016-08-10 14:50:00,80.76,80.76,80.75,80.76,2135.0,63.744,63.744,63.7361,63.744,2135.0
2016-08-10 14:55:00,80.76,80.76,80.75,80.76,2605.0,63.744,63.744,63.7361,63.744,2605.0
2016-08-10 15:00:00,80.76,80.76,80.75,80.75,6591.0,63.744,63.744,63.7361,63.7361,6591.0
2016-08-10 15:05:00,80.76,80.76,80.75,80.75,6613.0,63.744,63.744,63.7361,63.7361,6613.0
2016-08-10 15:10:00,80.75,80.76,80.75,80.76,4386.0,63.7361,63.744,63.7361,63.744,4386.0
2016-08-10 15:15:00,80.76,80.77,80.75,80.76,8177.0,63.744,63.7519,63.7361,63.744,8177.0
2016-08-10 15:20:00,80.76,80.77,80.75,80.77,9958.0,63.744,63.7519,63.7361,63.7519,9958.0
2016-08-10 15:25:00,80.76,80.77,80.76,80.77,8665.0,63.744,63.7519,63.744,63.7519,8665.0
2016-08-10 15:30:00,80.77,80.77,80.76,80.77,6616.0,63.7519,63.7519,63.744,63.7519,6616.0
2016-08-10 15:35:00,80.77,80.78,80.76,80.78,18880.0,63.7519,63.7598,63.744,63.7598,18880.0
2016-08-10 15:40:00,80.78,80.78,80.77,80.78,2493.0,63.7598,63.7598,63.7519,63.7598,2493.0
2016-08-10 15:45:00,80.78,80.78,80.77,80.78,6905.0,63.7598,63.7598,63.7519,63.7598,6905.0
2016-08-10 15:50:00,80.78,80.79,80.76,80.77,38664.0,63.7598,63.7677,63.744,63.7519,38664.0
2016-08-10 15:55:00,80.77,80.79,80.75,80.76,73581.0,63.7519,63.7677,63.7361,63.744,73581.0
2016-08-11 09:30:00,80.78,80.83,80.75,80.77,28779.0,63.7598,63.7992,63.7361,63.7519,28779.0
2016-08-11 09:35:00,80.8,80.8,80.78,80.79,3066.0,63.7755,63.7755,63.7598,63.7677,3066.0
2016-08-11 09:40:00,80.8,80.8,80.77,80.78,579511.0,63.7755,63.7755,63.7519,63.7598,579511.0
2016-08-11 09:45:00,80.77,80.8,80.76,80.77,36564.0,63.7519,63.7755,63.744,63.7519,36564.0
2016-08-11 09:50:00,80.77,80.77,80.76,80.77,5711.0,63.7519,63.7519,63.744,63.7519,5711.0
2016-08-11 09:55:00,80.77,80.77,80.76,80.77,3594.0,63.7519,63.7519,63.744,63.7519,3594.0
2016-08-11 10:00:00,80.76,80.77,80.76,80.77,2918.0,63.744,63.7519,63.744,63.7519,2918.0
2016-08-11 10:05:00,80.77,80.78,80.76,80.78,6094.0,63.7519,63.7598,63.744,63.7598,6094.0
2016-08-11 10:10:00,80.78,80.78,80.77,80.77,1205.0,63.7598,63.7598,63.7519,63.7519,1205.0
2016-08-11 10:15:00,80.78,80.78,80.77,80.78,3133.0,63.7598,63.7598,63.7519,63.7598,3133.0
2016-08-11 10:20:00,80.78,80.78,80.77,80.77,6251.0,63.7598,63.7598,63.7519,63.7519,6251.0
2016-08-11 10:25:00,80.77,80.78,80.76,80.76,15974.0,63.7519,63.7598,63.744,63.744,15974.0
2016-08-11 10:30:00,80.76,80.77,80.76,80.77,7456.0,63.744,63.7519,63.744,63.7519,7456.0
2016-08-11 10:35:00,80.76,80.77,80.76,80.77,9809.0,63.744,63.7519,63.744,63.7519,9809.0
2016-08-11 10:40:00,80.77,80.77,80.76,80.77,1411.0,63.7519,63.7519,63.744,63.7519,1411.0
2016-08-11 10:45:00,80.77,80.77,80.76,80.77,5031.0,63.7519,63.7519,63.744,63.7519,5031.0
2016-08-11 10:50:00,80.76,80.77,80.76,80.77,4138.0,63.744,63.7519,63.744,63.7519,4138.0
2016-08-11 10:55:00,80.77,80.77,80.76,80.77,13425.0,63.7519,63.7519,63.744,63.7519,13425.0
2016-08-11 11:00:00,80.76,80.77,80.76,80.76,2437.0,63.744,63.7519,63.744,63.744,2437.0
2016-08-11 11:05:00,80.76,80.77,80.76,80.77,3033.0,63.744,63.7519,63.744,63.7519,3033.0
2016-08-11 11:10:00,80.77,80.77,80.76,80.77,8291.0,63.7519,63.7519,63.744,63.7519,8291.0
2016-08-11 11:15:00,80.76,80.77,80.76,80.77,4654.0,63.744,63.7519,63.744,63.7519,4654.0
2016-08-11 11:20:00,80.76,80.77,80.76,80.77,2285.0,63.744,63.7519,63.744,63.7519,2285.0
2016-08-11 11:25:00,80.77,80.77,80.76,80.77,4010.0,63.7519,63.7519,63.744,63.7519,4010.0
2016-08-11 11:30:00,80.77,80.77,80.76,80.76,2935.0,63.7519,63.7519,63.744,63.744,2935.0
2016-08-11 11:35:00,80.77,80.77,80.75,80.75,15177.0,63.7519,63.7519,63.7361,63.7361,15177.0
2016-08-11 11:40:00,80.76,80.76,80.73,80.74,21262.0,63.744,63.744,63.7203,63.7282,21262.0
2016-08-11 11:45:00,80.73,80.75,80.72,80.74,11172.0,63.7203,63.7361,63.7124,63.7282,11172.0
2016-08-11 11:50:00,80.75,80.75,80.74,80.75,2269.0,63.7361,63.7361,63.7282,63.7361,2269.0
2016-08-11 11:55:00,80.74,80.75,80.74,80.75,6848.0,63.7282,63.7361,63.7282,63.7361,6848.0
2016-08-11 12:00:00,80.75,80.75,80.74,80.75,6816.0,63.7361,63.7361,63.7282,63.7361,6816.0
2016-08-11 12:05:00,80.74,80.75,80.74,80.75,7535.0,63.7282,63.7361,63.7282,63.7361,7535.0
2016-08-11 12:10:00,80.74,80.75,80.74,80.75,5681.0,63.7282,63.7361,63.7282,63.7361,5681.0
2016-08-11 12:15:00,80.75,80.75,80.74,80.75,6743.0,63.7361,63.7361,63.7282,63.7361,6743.0
2016-08-11 12:20:00,80.75,80.75,80.74,80.75,6998.0,63.7361,63.7361,63.7282,63.7361,6998.0
2016-08-11 12:25:00,80.74,80.74,80.73,80.73,7332.0,63.7282,63.7282,63.7203,63.7203,7332.0
2016-08-11 12:30:00,80.73,80.74,80.73,80.73,2941.0,63.7203,63.7282,63.7203,63.7203,2941.0
2016-08-11 12:35:00,80.73,80.74,80.71,80.72,26533.0,63.7203,63.7282,63.7045,63.7124,26533.0
2016-08-11 12:40:00,80.71,80.72,80.71,80.71,2100.0,63.7045,63.7124,63.7045,63.7045,2100.0
2016-08-11 12:45:00,80.72,80.72,80.71,80.71,2530.0,63.7124,63.7124,63.7045,63.7045,2530.0
2016-08-11 12:50:00,80.72,80.72,80.71,80.71,11291.0,63.7124,63.7124,63.7045,63.7045,11291.0
2016-08-11 12:55:00,80.72,80.72,80.71,80.71,2294.0,63.7124,63.7124,63.7045,63.7045,2294.0
2016-08-11 13:00:00,80.72,80.73,80.71,80.72,11117.0,63.7124,63.7203,63.7045,63.7124,11117.0
2016-08-11 13:05:00,80.72,80.73,80.71,80.72,19753.0,63.7124,63.7203,63.7045,63.7124,19753.0
2016-08-11 13:10:00,80.71,80.72,80.7,80.71,10940.0,63.7045,63.7124,63.6966,63.7045,10940.0
2016-08-11 13:15:00,80.71,80.71,80.7,80.7,800.0,63.7045,63.7045,63.6966,63.6966,800.0
2016-08-11 13:20:00,80.71,80.71,80.7,80.71,3046.0,63.7045,63.7045,63.6966,63.7045,3046.0
2016-08-11 13:25:00,80.7,80.71,80.7,80.7,1455.0,63.6966,63.7045,63.6966,63.6966,1455.0
2016-08-11 13:30:00,80.7,80.71,80.7,80.71,5639.0,63.6966,63.7045,63.6966,63.7045,5639.0
2016-08-11 13:35:00,80.7,80.71,80.7,80.7,2297.0,63.6966,63.7045,63.6966,63.6966,2297.0
2016-08-11 13:40:00,80.7,80.71,80.7,80.71,5188.0,63.6966,63.7045,63.6966,63.7045,5188.0
2016-08-11 13:45:00,80.71,80.71,80.7,80.7,9544.0,63.7045,63.7045,63.6966,63.6966,9544.0
2016-08-11 13:50:00,80.7,80.71,80.7,80.7,4057.0,63.6966,63.7045,63.6966,63.6966,4057.0
2016-08-11 13:55:00,80.71,80.71,80.7,80.7,1821.0,63.7045,63.7045,63.6966,63.6966,1821.0
2016-08-11 14:00:00,80.7,80.71,80.7,80.7,3229.0,63.6966,63.7045,63.6966,63.6966,3229.0
2016-08-11 14:05:00,80.7,80.71,80.7,80.7,10789.0,63.6966,63.7045,63.6966,63.6966,10789.0
2016-08-11 14:10:00,80.7,80.71,80.7,80.71,5420.0,63.6966,63.7045,63.6966,63.7045,5420.0
2016-08-11 14:15:00,80.7,80.71,80.7,80.7,6770.0,63.6966,63.7045,63.6966,63.6966,6770.0
2016-08-11 14:20:00,80.7,80.71,80.7,80.7,6090.0,63.6966,63.7045,63.6966,63.6966,6090.0
2016-08-11 14:25:00,80.7,80.71,80.7,80.71,6953.0,63.6966,63.7045,63.6966,63.7045,6953.0
2016-08-11 14:30:00,80.7,80.71,80.7,80.71,2523.0,63.6966,63.7045,63.6966,63.7045,2523.0
2016-08-11 14:35:00,80.7,80.71,80.7,80.7,18905.0,63.6966,63.7045,63.6966,63.6966,18905.0
2016-08-11 14:40:00,80.7,80.71,80.7,80.7,3464.0,63.6966,63.7045,63.6966,63.6966,3464.0
2016-08-11 14:45:00,80.7,80.71,80.69,80.69,15185.0,63.6966,63.7045,63.6887,63.6887,15185.0
2016-08-11 14:50:00,80.69,80.69,80.66,80.67,16222.0,63.6887,63.6887,63.665,63.6729,16222.0
2016-08-11 14:55:00,80.67,80.68,80.66,80.67,3377.0,63.6729,63.6808,63.665,63.6729,3377.0
2016-08-11 15:00:00,80.68,80.68,80.67,80.67,2976.0,63.6808,63.6808,63.6729,63.6729,2976.0
2016-08-11 15:05:00,80.68,80.69,80.66,80.68,16024.0,63.6808,63.6887,63.665,63.6808,16024.0
2016-08-11 15:10:00,80.68,80.68,80.65,80.67,51335.0,63.6808,63.6808,63.6571,63.6729,51335.0
2016-08-11 15:15:00,80.67,80.67,80.65,80.65,21193.0,63.6729,63.6729,63.6571,63.6571,21193.0
2016-08-11 15:20:00,80.66,80.66,80.65,80.66,8621.0,63.665,63.665,63.6571,63.665,8621.0
2016-08-11 15:25:00,80.66,80.67,80.65,80.66,12305.0,63.665,63.6729,63.6571,63.665,12305.0
2016-08-11 15:30:00,80.67,80.67,80.65,80.66,4599.0,63.6729,63.6729,63.6571,63.665,4599.0
2016-08-11 15:35:00,80.65,80.66,80.65,80.66,2737.0,63.6571,63.665,63.6571,63.665,2737.0
2016-08-11 15:40:00,80.65,80.67,80.65,80.67,12729.0,63.6571,63.6729,63.6571,63.6729,12729.0
2016-08-11 15:45:00,80.67,80.67,80.66,80.67,8743.0,63.6729,63.6729,63.665,63.6729,8743.0
2016-08-11 15:50:00,80.67,80.68,80.66,80.67,27998.0,63.6729,63.6808,63.665,63.6729,27998.0
2016-08-11 15:55:00,80.67,80.67,80.66,80.67,13688.0,63.6729,63.6729,63.665,63.6729,13688.0
2016-08-12 09:30:00,80.8,80.81,80.77,80.8,27161.0,63.7755,63.7834,63.7519,63.7755,27161.0
2016-08-12 09:35:00,80.8,80.81,80.79,80.8,4076.0,63.7755,63.7834,63.7677,63.7755,4076.0
2016-08-12 09:40:00,80.79,80.79,80.76,80.79,34933.0,63.7677,63.7677,63.744,63.7677,34933.0
2016-08-12 09:45:00,80.79,80.79,80.78,80.79,6017.0,63.7677,63.7677,63.7598,63.7677,6017.0
2016-08-12 09:50:00,80.79,80.79,80.78,80.79,2791.0,63.7677,63.7677,63.7598,63.7677,2791.0
2016-08-12 09:55:00,80.79,80.79,80.78,80.79,11025.0,63.7677,63.7677,63.7598,63.7677,11025.0
2016-08-12 10:00:00,80.79,80.8,80.79,80.8,14579.0,63.7677,63.7755,63.7677,63.7755,14579.0
2016-08-12 10:05:00,80.8,80.81,80.79,80.8,12125.0,63.7755,63.7834,63.7677,63.7755,12125.0
2016-08-12 10:10:00,80.81,80.81,80.8,80.81,6700.0,63.7834,63.7834,63.7755,63.7834,6700.0
2016-08-12 10:15:00,80.81,80.81,80.8,80.81,3214.0,63.7834,63.7834,63.7755,63.7834,3214.0
2016-08-12 10:20:00,80.81,80.81,80.8,80.8,3762.0,63.7834,63.7834,63.7755,63.7755,3762.0
2016-08-12 10:25:00,80.81,80.81,80.8,80.81,1585.0,63.7834,63.7834,63.7755,63.7834,1585.0
2016-08-12 10:30:00,80.81,80.81,80.8,80.81,5000.0,63.7834,63.7834,63.7755,63.7834,5000.0
2016-08-12 10:35:00,80.8,80.81,80.8,80.81,3077.0,63.7755,63.7834,63.7755,63.7834,3077.0
2016-08-12 10:40:00,80.81,80.81,80.8,80.81,8639.0,63.7834,63.7834,63.7755,63.7834,8639.0
2016-08-12 10:45:00,80.81,80.81,80.8,80.8,4021.0,63.7834,63.7834,63.7755,63.7755,4021.0
2016-08-12 10:50:00,80.8,80.81,80.8,80.81,1421.0,63.7755,63.7834,63.7755,63.7834,1421.0
2016-08-12 10:55:00,80.81,80.81,80.8,80.81,3866.0,63.7834,63.7834,63.7755,63.7834,3866.0
2016-08-12 11:00:00,80.81,80.81,80.8,80.81,3613.0,63.7834,63.7834,63.7755,63.7834,3613.0
2016-08-12 11:05:00,80.81,80.81,80.8,80.8,4917.0,63.7834,63.7834,63.7755,63.7755,4917.0
2016-08-12 11:10:00,80.81,80.81,80.8,80.8,2044.0,63.7834,63.7834,63.7755,63.7755,2044.0
2016-08-12 11:15:00,80.81,80.81,80.8,80.81,2265.0,63.7834,63.7834,63.7755,63.7834,2265.0
2016-08-12 11:20:00,80.81,80.81,80.8,80.81,2172.0,63.7834,63.7834,63.7755,63.7834,2172.0
2016-08-12 11:25:00,80.81,80.81,80.8,80.8,5595.0,63.7834,63.7834,63.7755,63.7755,5595.0
2016-08-12 11:30:00,80.8,80.81,80.8,80.81,5283.0,63.7755,63.7834,63.7755,63.7834,5283.0
2016-08-12 11:35:00,80.81,80.81,80.8,80.81,6265.0,63.7834,63.7834,63.7755,63.7834,6265.0
2016-08-12 11:40:00,80.81,80.81,80.8,80.81,4712.0,63.7834,63.7834,63.7755,63.7834,4712.0
2016-08-12 11:45:00,80.81,80.81,80.8,80.81,14679.0,63.7834,63.7834,63.7755,63.7834,14679.0
2016-08-12 11:50:00,80.81,80.82,80.78,80.8,36702.0,63.7834,63.7913,63.7598,63.7755,36702.0
2016-08-12 11:55:00,80.8,80.81,80.79,80.81,16124.0,63.7755,63.7834,63.7677,63.7834,16124.0
2016-08-12 12:00:00,80.8,80.81,80.8,80.81,10022.0,63.7755,63.7834,63.7755,63.7834,10022.0
2016-08-12 12:05:00,80.81,80.81,80.8,80.81,9784.0,63.7834,63.7834,63.7755,63.7834,9784.0
2016-08-12 12:10:00,80.81,80.81,80.8,80.8,9961.0,63.7834,63.7834,63.7755,63.7755,9961.0
2016-08-12 12:15:00,80.81,80.81,80.8,80.81,3754.0,63.7834,63.7834,63.7755,63.7834,3754.0
2016-08-12 12:20:00,80.81,80.81,80.8,80.8,3225.0,63.7834,63.7834,63.7755,63.7755,3225.0
2016-08-12 12:25:00,80.79,80.8,80.79,80.8,14194.0,63.7677,63.7755,63.7677,63.7755,14194.0
2016-08-12 12:30:00,80.79,80.79,80.76,80.78,5648.0,63.7677,63.7677,63.744,63.7598,5648.0
2016-08-12 12:35:00,80.77,80.78,80.77,80.78,2310.0,63.7519,63.7598,63.7519,63.7598,2310.0
2016-08-12 12:40:00,80.78,80.79,80.77,80.79,15013.0,63.7598,63.7677,63.7519,63.7677,15013.0
2016-08-12 12:45:00,80.79,80.79,80.77,80.77,31354.0,63.7677,63.7677,63.7519,63.7519,31354.0
2016-08-12 12:50:00,80.78,80.78,80.77,80.77,5826.0,63.7598,63.7598,63.7519,63.7519,5826.0
2016-08-12 12:55:00,80.77,80.78,80.77,80.78,3937.0,63.7519,63.7598,63.7519,63.7598,3937.0
2016-08-12 13:00:00,80.78,80.78,80.77,80.78,5627.0,63.7598,63.7598,63.7519,63.7598,5627.0
2016-08-12 13:05:00,80.77,80.79,80.77,80.78,9673.0,63.7519,63.7677,63.7519,63.7598,9673.0
2016-08-12 13:10:00,80.78,80.78,80.77,80.78,2488.0,63.7598,63.7598,63.7519,63.7598,2488.0
2016-08-12 13:15:00,80.78,80.78,80.77,80.78,3649.0,63.7598,63.7598,63.7519,63.7598,3649.0
2016-08-12 13:20:00,80.78,80.78,80.77,80.78,1590.0,63.7598,63.7598,63.7519,63.7598,1590.0
2016-08-12 13:25:00,80.78,80.78,80.73,80.77,15601.0,63.7598,63.7598,63.7203,63.7519,15601.0
2016-08-12 13:30:00,80.77,80.78,80.76,80.77,11713.0,63.7519,63.7598,63.744,63.7519,11713.0
2016-08-12 13:35:00,80.78,80.78,80.77,80.78,8361.0,63.7598,63.7598,63.7519,63.7598,8361.0
2016-08-12 13:40:00,80.78,80.78,80.77,80.78,17977.0,63.7598,63.7598,63.7519,63.7598,17977.0
2016-08-12 13:45:00,80.78,80.78,80.77,80.78,18015.0,63.7598,63.7598,63.7519,63.7598,18015.0
2016-08-12 13:50:00,80.78,80.79,80.77,80.78,8974.0,63.7598,63.7677,63.7519,63.7598,8974.0
2016-08-12 13:55:00,80.79,80.79,80.77,80.78,2879.0,63.7677,63.7677,63.7519,63.7598,2879.0
2016-08-12 14:00:00,80.78,80.79,80.77,80.78,5280.0,63.7598,63.7677,63.7519,63.7598,5280.0
2016-08-12 14:05:00,80.79,80.79,80.77,80.78,8463.0,63.7677,63.7677,63.7519,63.7598,8463.0
2016-08-12 14:10:00,80.78,80.79,80.77,80.78,2789.0,63.7598,63.7677,63.7519,63.7598,2789.0
2016-08-12 14:15:00,80.78,80.79,80.77,80.79,8993.0,63.7598,63.7677,63.7519,63.7677,8993.0
2016-08-12 14:20:00,80.79,80.8,80.78,80.79,12951.0,63.7677,63.7755,63.7598,63.7677,12951.0
2016-08-12 14:25:00,80.79,80.79,80.78,80.79,9676.0,63.7677,63.7677,63.7598,63.7677,9676.0
2016-08-12 14:30:00,80.79,80.79,80.78,80.79,6292.0,63.7677,63.7677,63.7598,63.7677,6292.0
2016-08-12 14:35:00,80.79,80.79,80.78,80.79,7667.0,63.7677,63.7677,63.7598,63.7677,7667.0
2016-08-12 14:40:00,80.79,80.79,80.78,80.79,2893.0,63.7677,63.7677,63.7598,63.7677,2893.0
2016-08-12 14:45:00,80.78,80.79,80.78,80.78,8335.0,63.7598,63.7677,63.7598,63.7598,8335.0
2016-08-12 14:50:00,80.79,80.79,80.77,80.77,9529.0,63.7677,63.7677,63.7519,63.7519,9529.0
2016-08-12 14:55:00,80.78,80.78,80.77,80.78,5485.0,63.7598,63.7598,63.7519,63.7598,5485.0
2016-08-12 15:00:00,80.78,80.78,80.77,80.78,2687.0,63.7598,63.7598,63.7519,63.7598,2687.0
2016-08-12 15:05:00,80.78,80.78,80.77,80.78,3010.0,63.7598,63.7598,63.7519,63.7598,3010.0
2016-08-12 15:10:00,80.78,80.78,80.77,80.78,5092.0,63.7598,63.7598,63.7519,63.7598,5092.0
2016-08-12 15:15:00,80.78,80.78,80.77,80.78,5966.0,63.7598,63.7598,63.7519,63.7598,5966.0
2016-08-12 15:20:00,80.78,80.78,80.77,80.78,6454.0,63.7598,63.7598,63.7519,63.7598,6454.0
2016-08-12 15:25:00,80.78,80.78,80.77,80.77,11191.0,63.7598,63.7598,63.7519,63.7519,11191.0
2016-08-12 15:30:00,80.78,80.78,80.77,80.78,11473.0,63.7598,63.7598,63.7519,63.7598,11473.0
2016-08-12 15:35:00,80.78,80.79,80.77,80.79,33098.0,63.7598,63.7677,63.7519,63.7677,33098.0
2016-08-12 15:40:00,80.79,80.79,80.78,80.79,27880.0,63.7677,63.7677,63.7598,63.7677,27880.0
2016-08-12 15:45:00,80.79,80.79,80.78,80.78,36326.0,63.7677,63.7677,63.7598,63.7598,36326.0
2016-08-12 15:50:00,80.79,80.79,80.78,80.79,42475.0,63.7677,63.7677,63.7598,63.7677,42475.0
2016-08-12 15:55:00,80.79,80.81,80.78,80.78,69112.0,63.7677,63.7834,63.7598,63.7598,69112.0
2016-08-15 09:30:00,80.74,80.8,80.74,80.77,27416.0,63.7282,63.7755,63.7282,63.7519,27416.0
2016-08-15 09:35:00,80.76,80.77,80.76,80.77,3127.0,63.744,63.7519,63.744,63.7519,3127.0
2016-08-15 09:40:00,80.77,80.78,80.77,80.78,1440.0,63.7519,63.7598,63.7519,63.7598,1440.0
2016-08-15 09:45:00,80.77,80.78,80.76,80.77,2749.0,63.7519,63.7598,63.744,63.7519,2749.0
2016-08-15 09:50:00,80.77,80.78,80.76,80.77,4751.0,63.7519,63.7598,63.744,63.7519,4751.0
2016-08-15 09:55:00,80.76,80.78,80.76,80.77,12579.0,63.744,63.7598,63.744,63.7519,12579.0
2016-08-15 10:00:00,80.76,80.78,80.74,80.75,17930.0,63.744,63.7598,63.7282,63.7361,17930.0
2016-08-15 10:05:00,80.75,80.8,80.72,80.75,539105.0,63.7361,63.7755,63.7124,63.7361,539105.0
2016-08-15 10:10:00,80.74,80.77,80.74,80.77,25509.0,63.7282,63.7519,63.7282,63.7519,25509.0
2016-08-15 10:15:00,80.75,80.77,80.75,80.77,2843.0,63.7361,63.7519,63.7361,63.7519,2843.0
2016-08-15 10:20:00,80.75,80.77,80.74,80.74,28791.0,63.7361,63.7519,63.7282,63.7282,28791.0
2016-08-15 10:25:00,80.74,80.75,80.73,80.74,25030.0,63.7282,63.7361,63.7203,63.7282,25030.0
2016-08-15 10:30:00,80.73,80.74,80.73,80.74,15324.0,63.7203,63.7282,63.7203,63.7282,15324.0
2016-08-15 10:35:00,80.74,80.74,80.73,80.74,12323.0,63.7282,63.7282,63.7203,63.7282,12323.0
2016-08-15 10:40:00,80.74,80.74,80.73,80.74,3032.0,63.7282,63.7282,63.7203,63.7282,3032.0
2016-08-15 10:45:00,80.74,80.74,80.73,80.74,4088.0,63.7282,63.7282,63.7203,63.7282,4088.0
2016-08-15 10:50:00,80.73,80.74,80.73,80.73,2074.0,63.7203,63.7282,63.7203,63.7203,2074.0
2016-08-15 10:55:00,80.74,80.74,80.73,80.73,2972.0,63.7282,63.7282,63.7203,63.7203,2972.0
2016-08-15 11:00:00,80.74,80.74,80.73,80.74,2712.0,63.7282,63.7282,63.7203,63.7282,2712.0
2016-08-15 11:05:00,80.74,80.74,80.73,80.73,27937.0,63.7282,63.7282,63.7203,63.7203,27937.0
2016-08-15 11:10:00,80.73,80.74,80.73,80.74,5026.0,63.7203,63.7282,63.7203,63.7282,5026.0
2016-08-15 11:15:00,80.73,80.74,80.73,80.73,2575.0,63.7203,63.7282,63.7203,63.7203,2575.0
2016-08-15 11:20:00,80.74,80.74,80.73,80.74,4285.0,63.7282,63.7282,63.7203,63.7282,4285.0
2016-08-15 11:25:00,80.74,80.74,80.73,80.73,4775.0,63.7282,63.7282,63.7203,63.7203,4775.0
2016-08-15 11:30:00,80.74,80.74,80.73,80.74,2743.0,63.7282,63.7282,63.7203,63.7282,2743.0
2016-08-15 11:35:00,80.73,80.74,80.73,80.74,2893.0,63.7203,63.7282,63.7203,63.7282,2893.0
2016-08-15 11:40:00,80.73,80.75,80.73,80.75,4233.0,63.7203,63.7361,63.7203,63.7361,4233.0
2016-08-15 11:45:00,80.75,80.75,80.74,80.75,11154.0,63.7361,63.7361,63.7282,63.7361,11154.0
2016-08-15 11:50:00,80.74,80.75,80.74,80.75,2115.0,63.7282,63.7361,63.7282,63.7361,2115.0
2016-08-15 11:55:00,80.74,80.75,80.74,80.75,3992.0,63.7282,63.7361,63.7282,63.7361,3992.0
2016-08-15 12:00:00,80.75,80.75,80.74,80.74,2586.0,63.7361,63.7361,63.7282,63.7282,2586.0
2016-08-15 12:05:00,80.75,80.75,80.74,80.74,7021.0,63.7361,63.7361,63.7282,63.7282,7021.0
2016-08-15 12:10:00,80.75,80.75,80.74,80.75,1674.0,63.7361,63.7361,63.7282,63.7361,1674.0
2016-08-15 12:15:00,80.75,80.75,80.74,80.75,3466.0,63.7361,63.7361,63.7282,63.7361,3466.0
2016-08-15 12:20:00,80.74,80.75,80.73,80.74,19827.0,63.7282,63.7361,63.7203,63.7282,19827.0
2016-08-15 12:25:00,80.73,80.74,80.73,80.73,2428.0,63.7203,63.7282,63.7203,63.7203,2428.0
2016-08-15 12:30:00,80.73,80.73,80.72,80.72,1740.0,63.7203,63.7203,63.7124,63.7124,1740.0
2016-08-15 12:35:00,80.73,80.73,80.72,80.73,1810.0,63.7203,63.7203,63.7124,63.7203,1810.0
2016-08-15 12:40:00,80.73,80.73,80.72,80.73,1393.0,63.7203,63.7203,63.7124,63.7203,1393.0
2016-08-15 12:45:00,80.73,80.73,80.72,80.72,2513.0,63.7203,63.7203,63.7124,63.7124,2513.0
2016-08-15 12:50:00,80.72,80.73,80.72,80.73,2811.0,63.7124,63.7203,63.7124,63.7203,2811.0
2016-08-15 12:55:00,80.73,80.73,80.72,80.73,4171.0,63.7203,63.7203,63.7124,63.7203,4171.0
2016-08-15 13:00:00,80.72,80.73,80.72,80.72,13630.0,63.7124,63.7203,63.7124,63.7124,13630.0
2016-08-15 13:05:00,80.73,80.73,80.72,80.73,1332.0,63.7203,63.7203,63.7124,63.7203,1332.0
2016-08-15 13:10:00,80.73,80.73,80.71,80.72,7813.0,63.7203,63.7203,63.7045,63.7124,7813.0
2016-08-15 13:15:00,80.7,80.73,80.7,80.73,13799.0,63.6966,63.7203,63.6966,63.7203,13799.0
2016-08-15 13:20:00,80.73,80.73,80.71,80.71,19067.0,63.7203,63.7203,63.7045,63.7045,19067.0
2016-08-15 13:25:00,80.71,80.72,80.71,80.72,8360.0,63.7045,63.7124,63.7045,63.7124,8360.0
2016-08-15 13:30:00,80.72,80.72,80.71,80.72,4733.0,63.7124,63.7124,63.7045,63.7124,4733.0
2016-08-15 13:35:00,80.72,80.72,80.71,80.72,2987.0,63.7124,63.7124,63.7045,63.7124,2987.0
2016-08-15 13:40:00,80.72,80.72,80.71,80.71,2387.0,63.7124,63.7124,63.7045,63.7045,2387.0
2016-08-15 13:45:00,80.72,80.72,80.71,80.72,11691.0,63.7124,63.7124,63.7045,63.7124,11691.0
2016-08-15 13:50:00,80.72,80.73,80.71,80.72,5950.0,63.7124,63.7203,63.7045,63.7124,5950.0
2016-08-15 13:55:00,80.72,80.73,80.71,80.72,24845.0,63.7124,63.7203,63.7045,63.7124,24845.0
2016-08-15 14:00:00,80.72,80.73,80.71,80.72,6066.0,63.7124,63.7203,63.7045,63.7124,6066.0
2016-08-15 14:05:00,80.71,80.72,80.71,80.71,7526.0,63.7045,63.7124,63.7045,63.7045,7526.0
2016-08-15 14:10:00,80.72,80.73,80.71,80.73,6023.0,63.7124,63.7203,63.7045,63.7203,6023.0
2016-08-15 14:15:00,80.72,80.73,80.72,80.72,14973.0,63.7124,63.7203,63.7124,63.7124,14973.0
2016-08-15 14:20:00,80.72,80.73,80.72,80.73,7572.0,63.7124,63.7203,63.7124,63.7203,7572.0
2016-08-15 14:25:00,80.73,80.73,80.72,80.72,12627.0,63.7203,63.7203,63.7124,63.7124,12627.0
2016-08-15 14:30:00,80.73,80.73,80.72,80.73,3729.0,63.7203,63.7203,63.7124,63.7203,3729.0
2016-08-15 14:35:00,80.72,80.73,80.72,80.72,5250.0,63.7124,63.7203,63.7124,63.7124,5250.0
2016-08-15 14:40:00,80.72,80.73,80.72,80.73,6555.0,63.7124,63.7203,63.7124,63.7203,6555.0
2016-08-15 14:45:00,80.73,80.73,80.72,80.72,2273.0,63.7203,63.7203,63.7124,63.7124,2273.0
2016-08-15 14:50:00,80.73,80.73,80.72,80.73,4844.0,63.7203,63.7203,63.7124,63.7203,4844.0
2016-08-15 14:55:00,80.73,80.73,80.72,80.73,14008.0,63.7203,63.7203,63.7124,63.7203,14008.0
2016-08-15 15:00:00,80.72,80.73,80.72,80.73,16902.0,63.7124,63.7203,63.7124,63.7203,16902.0
2016-08-15 15:05:00,80.73,80.73,80.72,80.73,9327.0,63.7203,63.7203,63.7124,63.7203,9327.0
2016-08-15 15:10:00,80.73,80.73,80.72,80.73,3747.0,63.7203,63.7203,63.7124,63.7203,3747.0
2016-08-15 15:15:00,80.72,80.73,80.71,80.72,11587.0,63.7124,63.7203,63.7045,63.7124,11587.0
2016-08-15 15:20:00,80.71,80.72,80.71,80.72,12953.0,63.7045,63.7124,63.7045,63.7124,12953.0
2016-08-15 15:25:00,80.72,80.72,80.71,80.72,6489.0,63.7124,63.7124,63.7045,63.7124,6489.0
2016-08-15 15:30:00,80.72,80.72,80.71,80.71,3674.0,63.7124,63.7124,63.7045,63.7045,3674.0
2016-08-15 15:35:00,80.72,80.72,80.71,80.72,7068.0,63.7124,63.7124,63.7045,63.7124,7068.0
2016-08-15 15:40:00,80.72,80.72,80.71,80.72,8447.0,63.7124,63.7124,63.7045,63.7124,8447.0
2016-08-15 15:45:00,80.71,80.72,80.7,80.7,9214.0,63.7045,63.7124,63.6966,63.6966,9214.0
2016-08-15 15:50:00,80.7,80.71,80.7,80.71,9877.0,63.6966,63.7045,63.6966,63.7045,9877.0
2016-08-15 15:55:00,80.71,80.72,80.7,80.72,16126.0,63.7045,63.7124,63.6966,63.7124,16126.0
2016-08-16 09:30:00,80.72,80.72,80.7,80.7,25143.0,63.7124,63.7124,63.6966,63.6966,25143.0
2016-08-16 09:35:00,80.71,80.71,80.69,80.7,6397.0,63.7045,63.7045,63.6887,63.6966,6397.0
2016-08-16 09:40:00,80.71,80.71,80.7,80.7,1268.0,63.7045,63.7045,63.6966,63.6966,1268.0
2016-08-16 09:45:00,80.7,80.72,80.7,80.72,18054.0,63.6966,63.7124,63.6966,63.7124,18054.0
2016-08-16 09:50:00,80.72,80.72,80.7,80.71,3697.0,63.7124,63.7124,63.6966,63.7045,3697.0
2016-08-16 09:55:00,80.71,80.71,80.7,80.71,6100.0,63.7045,63.7045,63.6966,63.7045,6100.0
2016-08-16 10:00:00,80.71,80.71,80.7,80.7,2815.0,63.7045,63.7045,63.6966,63.6966,2815.0
2016-08-16 10:05:00,80.7,80.71,80.7,80.7,4832.0,63.6966,63.7045,63.6966,63.6966,4832.0
2016-08-16 10:10:00,80.7,80.71,80.7,80.7,8659.0,63.6966,63.7045,63.6966,63.6966,8659.0
2016-08-16 10:15:00,80.7,80.71,80.7,80.71,3542.0,63.6966,63.7045,63.6966,63.7045,3542.0
2016-08-16 10:20:00,80.71,80.71,80.69,80.7,7387.0,63.7045,63.7045,63.6887,63.6966,7387.0
2016-08-16 10:25:00,80.7,80.7,80.69,80.69,7420.0,63.6966,63.6966,63.6887,63.6887,7420.0
2016-08-16 10:30:00,80.7,80.7,80.69,80.7,5485.0,63.6966,63.6966,63.6887,63.6966,5485.0
2016-08-16 10:35:00,80.7,80.7,80.69,80.7,12220.0,63.6966,63.6966,63.6887,63.6966,12220.0
2016-08-16 10:40:00,80.69,80.7,80.69,80.7,9266.0,63.6887,63.6966,63.6887,63.6966,9266.0
2016-08-16 10:45:00,80.7,80.7,80.69,80.7,3566.0,63.6966,63.6966,63.6887,63.6966,3566.0
2016-08-16 10:50:00,80.7,80.7,80.69,80.69,6361.0,63.6966,63.6966,63.6887,63.6887,6361.0
2016-08-16 10:55:00,80.69,80.7,80.65,80.66,19386.0,63.6887,63.6966,63.6571,63.665,19386.0
2016-08-16 11:00:00,80.66,80.66,80.62,80.65,68941.0,63.665,63.665,63.6335,63.6571,68941.0
2016-08-16 11:05:00,80.64,80.68,80.64,80.68,10404.0,63.6493,63.6808,63.6493,63.6808,10404.0
2016-08-16 11:10:00,80.68,80.68,80.67,80.68,5197.0,63.6808,63.6808,63.6729,63.6808,5197.0
2016-08-16 11:15:00,80.67,80.68,80.65,80.65,41843.0,63.6729,63.6808,63.6571,63.6571,41843.0
2016-08-16 11:20:00,80.66,80.66,80.65,80.66,1877.0,63.665,63.665,63.6571,63.665,1877.0
2016-08-16 11:25:00,80.66,80.66,80.65,80.66,2654.0,63.665,63.665,63.6571,63.665,2654.0
2016-08-16 11:30:00,80.66,80.66,80.65,80.65,820.0,63.665,63.665,63.6571,63.6571,820.0
2016-08-16 11:35:00,80.66,80.7,80.65,80.7,70834.0,63.665,63.6966,63.6571,63.6966,70834.0
2016-08-16 11:40:00,80.69,80.69,80.65,80.66,10199.0,63.6887,63.6887,63.6571,63.665,10199.0
2016-08-16 11:45:00,80.66,80.67,80.66,80.66,8675.0,63.665,63.6729,63.665,63.665,8675.0
2016-08-16 11:50:00,80.66,80.67,80.65,80.66,9118.0,63.665,63.6729,63.6571,63.665,9118.0
2016-08-16 11:55:00,80.67,80.68,80.66,80.67,250126.0,63.6729,63.6808,63.665,63.6729,250126.0
2016-08-16 12:00:00,80.66,80.67,80.66,80.66,3981.0,63.665,63.6729,63.665,63.665,3981.0
2016-08-16 12:05:00,80.67,80.67,80.66,80.67,17992.0,63.6729,63.6729,63.665,63.6729,17992.0
2016-08-16 12:10:00,80.67,80.67,80.66,80.67,2949.0,63.6729,63.6729,63.665,63.6729,2949.0
2016-08-16 12:15:00,80.67,80.67,80.66,80.67,770.0,63.6729,63.6729,63.665,63.6729,770.0
2016-08-16 12:20:00,80.67,80.69,80.66,80.66,28005.0,63.6729,63.6887,63.665,63.665,28005.0
2016-08-16 12:25:00,80.67,80.67,80.66,80.67,13198.0,63.6729,63.6729,63.665,63.6729,13198.0
2016-08-16 12:30:00,80.67,80.67,80.66,80.67,6126.0,63.6729,63.6729,63.665,63.6729,6126.0
2016-08-16 12:35:00,80.67,80.7,80.66,80.69,40435.0,63.6729,63.6966,63.665,63.6887,40435.0
2016-08-16 12:40:00,80.68,80.69,80.67,80.69,21269.0,63.6808,63.6887,63.6729,63.6887,21269.0
2016-08-16 12:45:00,80.69,80.69,80.68,80.69,2171.0,63.6887,63.6887,63.6808,63.6887,2171.0
2016-08-16 12:50:00,80.68,80.71,80.68,80.68,11438.0,63.6808,63.7045,63.6808,63.6808,11438.0
2016-08-16 12:55:00,80.69,80.7,80.68,80.69,20167.0,63.6887,63.6966,63.6808,63.6887,20167.0
2016-08-16 13:00:00,80.69,80.69,80.68,80.69,9968.0,63.6887,63.6887,63.6808,63.6887,9968.0
2016-08-16 13:05:00,80.69,80.69,80.68,80.69,19751.0,63.6887,63.6887,63.6808,63.6887,19751.0
2016-08-16 13:10:00,80.69,80.71,80.68,80.69,17550.0,63.6887,63.7045,63.6808,63.6887,17550.0
2016-08-16 13:15:00,80.69,80.74,80.67,80.71,33666.0,63.6887,63.7282,63.6729,63.7045,33666.0
2016-08-16 13:20:00,80.7,80.73,80.69,80.72,44762.0,63.6966,63.7203,63.6887,63.7124,44762.0
2016-08-16 13:25:00,80.71,80.71,80.69,80.71,45930.0,63.7045,63.7045,63.6887,63.7045,45930.0
2016-08-16 13:30:00,80.71,80.71,80.7,80.7,45742.0,63.7045,63.7045,63.6966,63.6966,45742.0
2016-08-16 13:35:00,80.7,80.7,80.68,80.69,17602.0,63.6966,63.6966,63.6808,63.6887,17602.0
2016-08-16 13:40:00,80.69,80.7,80.69,80.69,4915.0,63.6887,63.6966,63.6887,63.6887,4915.0
2016-08-16 13:45:00,80.69,80.7,80.69,80.69,3518.0,63.6887,63.6966,63.6887,63.6887,3518.0
2016-08-16 13:50:00,80.7,80.7,80.69,80.7,7593.0,63.6966,63.6966,63.6887,63.6966,7593.0
2016-08-16 13:55:00,80.69,80.7,80.69,80.7,7248.0,63.6887,63.6966,63.6887,63.6966,7248.0
2016-08-16 14:00:00,80.7,80.7,80.69,80.7,8625.0,63.6966,63.6966,63.6887,63.6966,8625.0
2016-08-16 14:05:00,80.7,80.7,80.69,80.7,6969.0,63.6966,63.6966,63.6887,63.6966,6969.0
2016-08-16 14:10:00,80.7,80.7,80.69,80.7,1839.0,63.6966,63.6966,63.6887,63.6966,1839.0
2016-08-16 14:15:00,80.7,80.7,80.69,80.7,1744.0,63.6966,63.6966,63.6887,63.6966,1744.0
2016-08-16 14:20:00,80.7,80.7,80.69,80.69,8960.0,63.6966,63.6966,63.6887,63.6887,8960.0
2016-08-16 14:25:00,80.7,80.7,80.67,80.69,39971.0,63.6966,63.6966,63.6729,63.6887,39971.0
2016-08-16 14:30:00,80.68,80.69,80.67,80.68,20157.0,63.6808,63.6887,63.6729,63.6808,20157.0
2016-08-16 14:35:00,80.67,80.68,80.67,80.68,19940.0,63.6729,63.6808,63.6729,63.6808,19940.0
2016-08-16 14:40:00,80.68,80.69,80.68,80.68,5766.0,63.6808,63.6887,63.6808,63.6808,5766.0
2016-08-16 14:45:00,80.68,80.69,80.68,80.68,4207.0,63.6808,63.6887,63.6808,63.6808,4207.0
2016-08-16 14:50:00,80.69,80.69,80.68,80.69,4978.0,63.6887,63.6887,63.6808,63.6887,4978.0
2016-08-16 14:55:00,80.68,80.69,80.68,80.69,8072.0,63.6808,63.6887,63.6808,63.6887,8072.0
2016-08-16 15:00:00,80.69,80.69,80.68,80.69,52298.0,63.6887,63.6887,63.6808,63.6887,52298.0
2016-08-16 15:05:00,80.68,80.69,80.68,80.69,2855.0,63.6808,63.6887,63.6808,63.6887,2855.0
2016-08-16 15:10:00,80.68,80.69,80.68,80.68,6150.0,63.6808,63.6887,63.6808,63.6808,6150.0
2016-08-16 15:15:00,80.68,80.69,80.68,80.69,3034.0,63.6808,63.6887,63.6808,63.6887,3034.0
2016-08-16 15:20:00,80.69,80.69,80.68,80.68,27202.0,63.6887,63.6887,63.6808,63.6808,27202.0
2016-08-16 15:25:00,80.68,80.69,80.68,80.69,3780.0,63.6808,63.6887,63.6808,63.6887,3780.0
2016-08-16 15:30:00,80.68,80.69,80.68,80.69,10334.0,63.6808,63.6887,63.6808,63.6887,10334.0
2016-08-16 15:35:00,80.69,80.69,80.68,80.69,5624.0,63.6887,63.6887,63.6808,63.6887,5624.0
2016-08-16 15:40:00,80.69,80.69,80.68,80.68,11501.0,63.6887,63.6887,63.6808,63.6808,11501.0
2016-08-16 15:45:00,80.68,80.69,80.66,80.67,124173.0,63.6808,63.6887,63.665,63.6729,124173.0
2016-08-16 15:50:00,80.66,80.68,80.62,80.68,47781.0,63.665,63.6808,63.6335,63.6808,47781.0
2016-08-16 15:55:00,80.67,80.68,80.66,80.66,36152.0,63.6729,63.6808,63.665,63.665,36152.0
2016-08-17 09:30:00,80.7,80.71,80.67,80.67,25232.0,63.6966,63.7045,63.6729,63.6729,25232.0
2016-08-17 09:35:00,80.66,80.7,80.65,80.66,7360.0,63.665,63.6966,63.6571,63.665,7360.0
2016-08-17 09:40:00,80.7,80.71,80.65,80.7,1554.0,63.6966,63.7045,63.6571,63.6966,1554.0
2016-08-17 09:45:00,80.7,80.71,80.66,80.66,5775.0,63.6966,63.7045,63.665,63.665,5775.0
2016-08-17 09:50:00,80.7,80.7,80.66,80.69,9216.0,63.6966,63.6966,63.665,63.6887,9216.0
2016-08-17 09:55:00,80.7,80.71,80.68,80.7,11014.0,63.6966,63.7045,63.6808,63.6966,11014.0
2016-08-17 10:00:00,80.66,80.7,80.66,80.69,2972.0,63.665,63.6966,63.665,63.6887,2972.0
2016-08-17 10:05:00,80.69,80.7,80.69,80.69,2155.0,63.6887,63.6966,63.6887,63.6887,2155.0
2016-08-17 10:10:00,80.69,80.7,80.69,80.69,3735.0,63.6887,63.6966,63.6887,63.6887,3735.0
2016-08-17 10:15:00,80.69,80.73,80.68,80.68,525474.0,63.6887,63.7203,63.6808,63.6808,525474.0
2016-08-17 10:20:00,80.69,80.71,80.69,80.7,43572.0,63.6887,63.7045,63.6887,63.6966,43572.0
2016-08-17 10:25:00,80.7,80.73,80.7,80.73,47193.0,63.6966,63.7203,63.6966,63.7203,47193.0
2016-08-17 10:30:00,80.72,80.72,80.7,80.7,34608.0,63.7124,63.7124,63.6966,63.6966,34608.0
2016-08-17 10:35:00,80.7,80.71,80.7,80.7,12107.0,63.6966,63.7045,63.6966,63.6966,12107.0
2016-08-17 10:40:00,80.7,80.71,80.7,80.7,9715.0,63.6966,63.7045,63.6966,63.6966,9715.0
2016-08-17 10:45:00,80.7,80.71,80.7,80.7,24450.0,63.6966,63.7045,63.6966,63.6966,24450.0
2016-08-17 10:50:00,80.7,80.71,80.7,80.7,6950.0,63.6966,63.7045,63.6966,63.6966,6950.0
2016-08-17 10:55:00,80.7,80.71,80.7,80.7,11643.0,63.6966,63.7045,63.6966,63.6966,11643.0
2016-08-17 11:00:00,80.7,80.71,80.69,80.69,29190.0,63.6966,63.7045,63.6887,63.6887,29190.0
2016-08-17 11:05:00,80.69,80.71,80.69,80.7,18827.0,63.6887,63.7045,63.6887,63.6966,18827.0
2016-08-17 11:10:00,80.7,80.7,80.69,80.7,18525.0,63.6966,63.6966,63.6887,63.6966,18525.0
2016-08-17 11:15:00,80.7,80.7,80.69,80.7,12734.0,63.6966,63.6966,63.6887,63.6966,12734.0
2016-08-17 11:20:00,80.7,80.7,80.69,80.7,18226.0,63.6966,63.6966,63.6887,63.6966,18226.0
2016-08-17 11:25:00,80.7,80.7,80.69,80.7,22354.0,63.6966,63.6966,63.6887,63.6966,22354.0
2016-08-17 11:30:00,80.7,80.71,80.7,80.7,11512.0,63.6966,63.7045,63.6966,63.6966,11512.0
2016-08-17 11:35:00,80.7,80.71,80.7,80.7,10978.0,63.6966,63.7045,63.6966,63.6966,10978.0
2016-08-17 11:40:00,80.7,80.71,80.7,80.7,9853.0,63.6966,63.7045,63.6966,63.6966,9853.0
2016-08-17 11:45:00,80.7,80.71,80.7,80.7,8061.0,63.6966,63.7045,63.6966,63.6966,8061.0
2016-08-17 11:50:00,80.7,80.71,80.7,80.7,10365.0,63.6966,63.7045,63.6966,63.6966,10365.0
2016-08-17 11:55:00,80.7,80.71,80.7,80.7,15800.0,63.6966,63.7045,63.6966,63.6966,15800.0
2016-08-17 12:00:00,80.71,80.71,80.7,80.7,13104.0,63.7045,63.7045,63.6966,63.6966,13104.0
2016-08-17 12:05:00,80.7,80.71,80.69,80.71,46684.0,63.6966,63.7045,63.6887,63.7045,46684.0
2016-08-17 12:10:00,80.7,80.71,80.69,80.71,20532.0,63.6966,63.7045,63.6887,63.7045,20532.0
2016-08-17 12:15:00,80.7,80.71,80.7,80.7,16465.0,63.6966,63.7045,63.6966,63.6966,16465.0
2016-08-17 12:20:00,80.7,80.71,80.7,80.7,20702.0,63.6966,63.7045,63.6966,63.6966,20702.0
2016-08-17 12:25:00,80.7,80.71,80.7,80.7,14996.0,63.6966,63.7045,63.6966,63.6966,14996.0
2016-08-17 12:30:00,80.7,80.72,80.7,80.71,23690.0,63.6966,63.7124,63.6966,63.7045,23690.0
2016-08-17 12:35:00,80.71,80.71,80.7,80.7,18569.0,63.7045,63.7045,63.6966,63.6966,18569.0
2016-08-17 12:40:00,80.7,80.71,80.7,80.7,13648.0,63.6966,63.7045,63.6966,63.6966,13648.0
2016-08-17 12:45:00,80.7,80.71,80.69,80.7,57422.0,63.6966,63.7045,63.6887,63.6966,57422.0
2016-08-17 12:50:00,80.71,80.72,80.7,80.71,21899.0,63.7045,63.7124,63.6966,63.7045,21899.0
2016-08-17 12:55:00,80.71,80.72,80.7,80.71,19558.0,63.7045,63.7124,63.6966,63.7045,19558.0
2016-08-17 13:00:00,80.71,80.72,80.7,80.72,5439.0,63.7045,63.7124,63.6966,63.7124,5439.0
2016-08-17 13:05:00,80.72,80.72,80.71,80.72,7910.0,63.7124,63.7124,63.7045,63.7124,7910.0
2016-08-17 13:10:00,80.72,80.72,80.71,80.72,7461.0,63.7124,63.7124,63.7045,63.7124,7461.0
2016-08-17 13:15:00,80.72,80.73,80.7,80.73,64934.0,63.7124,63.7203,63.6966,63.7203,64934.0
2016-08-17 13:20:00,80.72,80.73,80.71,80.73,32930.0,63.7124,63.7203,63.7045,63.7203,32930.0
2016-08-17 13:25:00,80.73,80.73,80.72,80.73,22820.0,63.7203,63.7203,63.7124,63.7203,22820.0
2016-08-17 13:30:00,80.73,80.74,80.72,80.73,28576.0,63.7203,63.7282,63.7124,63.7203,28576.0
2016-08-17 13:35:00,80.73,80.74,80.73,80.74,24962.0,63.7203,63.7282,63.7203,63.7282,24962.0
2016-08-17 13:40:00,80.74,80.75,80.73,80.74,17638.0,63.7282,63.7361,63.7203,63.7282,17638.0
2016-08-17 13:45:00,80.74,80.74,80.73,80.73,16786.0,63.7282,63.7282,63.7203,63.7203,16786.0
2016-08-17 13:50:00,80.73,80.74,80.73,80.73,11162.0,63.7203,63.7282,63.7203,63.7203,11162.0
2016-08-17 13:55:00,80.73,80.75,80.73,80.74,22004.0,63.7203,63.7361,63.7203,63.7282,22004.0
2016-08-17 14:00:00,80.74,80.8,80.72,80.77,72716.0,63.7282,63.7755,63.7124,63.7519,72716.0
2016-08-17 14:05:00,80.77,80.83,80.77,80.81,14933.0,63.7519,63.7992,63.7519,63.7834,14933.0
2016-08-17 14:10:00,80.81,80.82,80.79,80.8,12275.0,63.7834,63.7913,63.7677,63.7755,12275.0
2016-08-17 14:15:00,80.8,80.8,80.75,80.75,25550.0,63.7755,63.7755,63.7361,63.7361,25550.0
2016-08-17 14:20:00,80.76,80.8,80.76,80.79,12505.0,63.744,63.7755,63.744,63.7677,12505.0
2016-08-17 14:25:00,80.79,80.82,80.79,80.81,18556.0,63.7677,63.7913,63.7677,63.7834,18556.0
2016-08-17 14:30:00,80.81,80.82,80.79,80.8,19280.0,63.7834,63.7913,63.7677,63.7755,19280.0
2016-08-17 14:35:00,80.8,80.81,80.79,80.81,21313.0,63.7755,63.7834,63.7677,63.7834,21313.0
2016-08-17 14:40:00,80.81,80.81,80.79,80.8,18429.0,63.7834,63.7834,63.7677,63.7755,18429.0
2016-08-17 14:45:00,80.8,80.81,80.79,80.8,11894.0,63.7755,63.7834,63.7677,63.7755,11894.0
2016-08-17 14:50:00,80.8,80.8,80.79,80.8,16561.0,63.7755,63.7755,63.7677,63.7755,16561.0
2016-08-17 14:55:00,80.8,80.8,80.77,80.77,15411.0,63.7755,63.7755,63.7519,63.7519,15411.0
2016-08-17 15:00:00,80.77,80.78,80.76,80.78,48417.0,63.7519,63.7598,63.744,63.7598,48417.0
2016-08-17 15:05:00,80.78,80.8,80.77,80.78,395207.0,63.7598,63.7755,63.7519,63.7598,395207.0
2016-08-17 15:10:00,80.78,80.79,80.78,80.78,46666.0,63.7598,63.7677,63.7598,63.7598,46666.0
2016-08-17 15:15:00,80.79,80.79,80.78,80.78,22296.0,63.7677,63.7677,63.7598,63.7598,22296.0
2016-08-17 15:20:00,80.78,80.79,80.78,80.79,38037.0,63.7598,63.7677,63.7598,63.7677,38037.0
2016-08-17 15:25:00,80.79,80.79,80.76,80.78,47025.0,63.7677,63.7677,63.744,63.7598,47025.0
2016-08-17 15:30:00,80.78,80.78,80.77,80.78,26244.0,63.7598,63.7598,63.7519,63.7598,26244.0
2016-08-17 15:35:00,80.78,80.79,80.77,80.79,29305.0,63.7598,63.7677,63.7519,63.7677,29305.0
2016-08-17 15:40:00,80.79,80.79,80.78,80.79,25208.0,63.7677,63.7677,63.7598,63.7677,25208.0
2016-08-17 15:45:00,80.79,80.79,80.78,80.79,213044.0,63.7677,63.7677,63.7598,63.7677,213044.0
2016-08-17 15:50:00,80.79,80.8,80.77,80.78,50305.0,63.7677,63.7755,63.7519,63.7598,50305.0
2016-08-17 15:55:00,80.78,80.79,80.77,80.79,63266.0,63.7598,63.7677,63.7519,63.7677,63266.0
2016-08-18 09:30:00,80.82,80.82,80.78,80.79,9510.0,63.7913,63.7913,63.7598,63.7677,9510.0
2016-08-18 09:35:00,80.79,80.8,80.76,80.79,29226.0,63.7677,63.7755,63.744,63.7677,29226.0
2016-08-18 09:40:00,80.79,80.8,80.78,80.8,11084.0,63.7677,63.7755,63.7598,63.7755,11084.0
2016-08-18 09:45:00,80.8,80.81,80.78,80.8,6817.0,63.7755,63.7834,63.7598,63.7755,6817.0
2016-08-18 09:50:00,80.81,80.81,80.78,80.81,35177.0,63.7834,63.7834,63.7598,63.7834,35177.0
2016-08-18 09:55:00,80.8,80.81,80.79,80.8,18941.0,63.7755,63.7834,63.7677,63.7755,18941.0
2016-08-18 10:00:00,80.79,80.8,80.79,80.79,16945.0,63.7677,63.7755,63.7677,63.7677,16945.0
2016-08-18 10:05:00,80.79,80.8,80.77,80.8,4454.0,63.7677,63.7755,63.7519,63.7755,4454.0
2016-08-18 10:10:00,80.79,80.8,80.78,80.79,2548.0,63.7677,63.7755,63.7598,63.7677,2548.0
2016-08-18 10:15:00,80.79,80.8,80.76,80.77,9549.0,63.7677,63.7755,63.744,63.7519,9549.0
2016-08-18 10:20:00,80.77,80.78,80.76,80.76,2935.0,63.7519,63.7598,63.744,63.744,2935.0
2016-08-18 10:25:00,80.78,80.78,80.76,80.77,4428.0,63.7598,63.7598,63.744,63.7519,4428.0
2016-08-18 10:30:00,80.77,80.78,80.76,80.77,4956.0,63.7519,63.7598,63.744,63.7519,4956.0
2016-08-18 10:35:00,80.76,80.77,80.76,80.76,2739.0,63.744,63.7519,63.744,63.744,2739.0
2016-08-18 10:40:00,80.77,80.77,80.76,80.77,16258.0,63.7519,63.7519,63.744,63.7519,16258.0
2016-08-18 10:45:00,80.77,80.77,80.76,80.77,13590.0,63.7519,63.7519,63.744,63.7519,13590.0
2016-08-18 10:50:00,80.77,80.77,80.76,80.77,13167.0,63.7519,63.7519,63.744,63.7519,13167.0
2016-08-18 10:55:00,80.77,80.77,80.76,80.77,12761.0,63.7519,63.7519,63.744,63.7519,12761.0
2016-08-18 11:00:00,80.77,80.78,80.76,80.78,10085.0,63.7519,63.7598,63.744,63.7598,10085.0
2016-08-18 11:05:00,80.78,80.78,80.77,80.77,5535.0,63.7598,63.7598,63.7519,63.7519,5535.0
2016-08-18 11:10:00,80.78,80.78,80.77,80.77,5872.0,63.7598,63.7598,63.7519,63.7519,5872.0
2016-08-18 11:15:00,80.78,80.78,80.77,80.78,9942.0,63.7598,63.7598,63.7519,63.7598,9942.0
2016-08-18 11:20:00,80.77,80.78,80.77,80.78,6062.0,63.7519,63.7598,63.7519,63.7598,6062.0
2016-08-18 11:25:00,80.78,80.78,80.77,80.77,5832.0,63.7598,63.7598,63.7519,63.7519,5832.0
2016-08-18 11:30:00,80.78,80.78,80.77,80.78,5859.0,63.7598,63.7598,63.7519,63.7598,5859.0
2016-08-18 11:35:00,80.78,80.78,80.77,80.77,7503.0,63.7598,63.7598,63.7519,63.7519,7503.0
2016-08-18 11:40:00,80.78,80.78,80.77,80.78,1876.0,63.7598,63.7598,63.7519,63.7598,1876.0
2016-08-18 11:45:00,80.77,80.78,80.77,80.78,4637.0,63.7519,63.7598,63.7519,63.7598,4637.0
2016-08-18 11:50:00,80.78,80.78,80.76,80.77,31151.0,63.7598,63.7598,63.744,63.7519,31151.0
2016-08-18 11:55:00,80.76,80.77,80.76,80.77,10701.0,63.744,63.7519,63.744,63.7519,10701.0
2016-08-18 12:00:00,80.77,80.77,80.76,80.76,13666.0,63.7519,63.7519,63.744,63.744,13666.0
2016-08-18 12:05:00,80.77,80.77,80.76,80.77,7147.0,63.7519,63.7519,63.744,63.7519,7147.0
2016-08-18 12:10:00,80.76,80.77,80.76,80.77,3443.0,63.744,63.7519,63.744,63.7519,3443.0
2016-08-18 12:15:00,80.77,80.77,80.76,80.76,4242.0,63.7519,63.7519,63.744,63.744,4242.0
2016-08-18 12:20:00,80.77,80.77,80.76,80.77,5588.0,63.7519,63.7519,63.744,63.7519,5588.0
2016-08-18 12:25:00,80.76,80.77,80.76,80.77,7048.0,63.744,63.7519,63.744,63.7519,7048.0
2016-08-18 12:30:00,80.77,80.77,80.76,80.76,8770.0,63.7519,63.7519,63.744,63.744,8770.0
2016-08-18 12:35:00,80.77,80.77,80.76,80.77,3252.0,63.7519,63.7519,63.744,63.7519,3252.0
2016-08-18 12:40:00,80.77,80.77,80.76,80.77,16324.0,63.7519,63.7519,63.744,63.7519,16324.0
2016-08-18 12:45:00,80.77,80.77,80.76,80.77,2887.0,63.7519,63.7519,63.744,63.7519,2887.0
2016-08-18 12:50:00,80.77,80.79,80.76,80.78,62750.0,63.7519,63.7677,63.744,63.7598,62750.0
2016-08-18 12:55:00,80.78,80.79,80.77,80.79,6814.0,63.7598,63.7677,63.7519,63.7677,6814.0
2016-08-18 13:00:00,80.79,80.79,80.78,80.79,1983.0,63.7677,63.7677,63.7598,63.7677,1983.0
2016-08-18 13:05:00,80.79,80.79,80.78,80.79,1695.0,63.7677,63.7677,63.7598,63.7677,1695.0
2016-08-18 13:10:00,80.78,80.81,80.78,80.79,46745.0,63.7598,63.7834,63.7598,63.7677,46745.0
2016-08-18 13:15:00,80.8,80.81,80.78,80.79,30369.0,63.7755,63.7834,63.7598,63.7677,30369.0
2016-08-18 13:20:00,80.79,80.8,80.79,80.8,1268.0,63.7677,63.7755,63.7677,63.7755,1268.0
2016-08-18 13:25:00,80.8,80.8,80.79,80.8,3695.0,63.7755,63.7755,63.7677,63.7755,3695.0
2016-08-18 13:30:00,80.8,80.8,80.79,80.8,5944.0,63.7755,63.7755,63.7677,63.7755,5944.0
2016-08-18 13:35:00,80.79,80.8,80.79,80.79,3471.0,63.7677,63.7755,63.7677,63.7677,3471.0
2016-08-18 13:40:00,80.8,80.8,80.79,80.8,5521.0,63.7755,63.7755,63.7677,63.7755,5521.0
2016-08-18 13:45:00,80.8,80.8,80.79,80.8,5907.0,63.7755,63.7755,63.7677,63.7755,5907.0
2016-08-18 13:50:00,80.79,80.8,80.79,80.79,8748.0,63.7677,63.7755,63.7677,63.7677,8748.0
2016-08-18 13:55:00,80.79,80.8,80.79,80.8,2606.0,63.7677,63.7755,63.7677,63.7755,2606.0
2016-08-18 14:00:00,80.8,80.81,80.79,80.8,26085.0,63.7755,63.7834,63.7677,63.7755,26085.0
2016-08-18 14:05:00,80.8,80.81,80.8,80.8,4499.0,63.7755,63.7834,63.7755,63.7755,4499.0
2016-08-18 14:10:00,80.8,80.81,80.8,80.81,4215.0,63.7755,63.7834,63.7755,63.7834,4215.0
2016-08-18 14:15:00,80.81,80.81,80.8,80.81,56297.0,63.7834,63.7834,63.7755,63.7834,56297.0
2016-08-18 14:20:00,80.81,80.81,80.8,80.81,4358.0,63.7834,63.7834,63.7755,63.7834,4358.0
2016-08-18 14:25:00,80.81,80.81,80.8,80.81,7472.0,63.7834,63.7834,63.7755,63.7834,7472.0
2016-08-18 14:30:00,80.81,80.81,80.8,80.81,8997.0,63.7834,63.7834,63.7755,63.7834,8997.0
2016-08-18 14:35:00,80.8,80.81,80.8,80.81,9811.0,63.7755,63.7834,63.7755,63.7834,9811.0
2016-08-18 14:40:00,80.81,80.81,80.8,80.81,14535.0,63.7834,63.7834,63.7755,63.7834,14535.0
2016-08-18 14:45:00,80.81,80.81,80.8,80.81,6149.0,63.7834,63.7834,63.7755,63.7834,6149.0
2016-08-18 14:50:00,80.81,80.81,80.8,80.81,6422.0,63.7834,63.7834,63.7755,63.7834,6422.0
2016-08-18 14:55:00,80.81,80.81,80.8,80.81,10055.0,63.7834,63.7834,63.7755,63.7834,10055.0
2016-08-18 15:00:00,80.81,80.81,80.79,80.79,10696.0,63.7834,63.7834,63.7677,63.7677,10696.0
2016-08-18 15:05:00,80.8,80.8,80.79,80.8,4938.0,63.7755,63.7755,63.7677,63.7755,4938.0
2016-08-18 15:10:00,80.8,80.8,80.79,80.8,2310.0,63.7755,63.7755,63.7677,63.7755,2310.0
2016-08-18 15:15:00,80.8,80.8,80.79,80.8,17594.0,63.7755,63.7755,63.7677,63.7755,17594.0
2016-08-18 15:20:00,80.8,80.8,80.79,80.8,7674.0,63.7755,63.7755,63.7677,63.7755,7674.0
2016-08-18 15:25:00,80.8,80.8,80.79,80.8,10422.0,63.7755,63.7755,63.7677,63.7755,10422.0
2016-08-18 15:30:00,80.8,80.8,80.79,80.8,5748.0,63.7755,63.7755,63.7677,63.7755,5748.0
2016-08-18 15:35:00,80.8,80.8,80.79,80.79,7401.0,63.7755,63.7755,63.7677,63.7677,7401.0
2016-08-18 15:40:00,80.8,80.8,80.79,80.8,4999.0,63.7755,63.7755,63.7677,63.7755,4999.0
2016-08-18 15:45:00,80.8,80.81,80.79,80.8,20657.0,63.7755,63.7834,63.7677,63.7755,20657.0
2016-08-18 15:50:00,80.8,80.81,80.79,80.81,16776.0,63.7755,63.7834,63.7677,63.7834,16776.0
2016-08-18 15:55:00,80.81,80.81,80.79,80.79,12762.0,63.7834,63.7834,63.7677,63.7677,12762.0
2016-08-19 09:30:00,80.75,80.82,80.75,80.8,15451.0,63.7361,63.7913,63.7361,63.7755,15451.0
2016-08-19 09:35:00,80.82,80.82,80.77,80.77,5543.0,63.7913,63.7913,63.7519,63.7519,5543.0
2016-08-19 09:40:00,80.81,80.81,80.77,80.77,8802.0,63.7834,63.7834,63.7519,63.7519,8802.0
2016-08-19 09:45:00,80.78,80.78,80.74,80.75,15589.0,63.7598,63.7598,63.7282,63.7361,15589.0
2016-08-19 09:50:00,80.75,80.76,80.74,80.75,5214.0,63.7361,63.744,63.7282,63.7361,5214.0
2016-08-19 09:55:00,80.75,80.75,80.73,80.73,11759.0,63.7361,63.7361,63.7203,63.7203,11759.0
2016-08-19 10:00:00,80.73,80.77,80.72,80.74,39549.0,63.7203,63.7519,63.7124,63.7282,39549.0
2016-08-19 10:05:00,80.73,80.73,80.72,80.72,1335.0,63.7203,63.7203,63.7124,63.7124,1335.0
2016-08-19 10:10:00,80.72,80.73,80.69,80.71,8697.0,63.7124,63.7203,63.6887,63.7045,8697.0
2016-08-19 10:15:00,80.71,80.72,80.7,80.72,84471.0,63.7045,63.7124,63.6966,63.7124,84471.0
2016-08-19 10:20:00,80.72,80.74,80.71,80.72,13471.0,63.7124,63.7282,63.7045,63.7124,13471.0
2016-08-19 10:25:00,80.73,80.73,80.71,80.71,12760.0,63.7203,63.7203,63.7045,63.7045,12760.0
2016-08-19 10:30:00,80.71,80.72,80.7,80.72,9973.0,63.7045,63.7124,63.6966,63.7124,9973.0
2016-08-19 10:35:00,80.71,80.72,80.71,80.72,15492.0,63.7045,63.7124,63.7045,63.7124,15492.0
2016-08-19 10:40:00,80.72,80.72,80.71,80.72,5714.0,63.7124,63.7124,63.7045,63.7124,5714.0
2016-08-19 10:45:00,80.72,80.72,80.71,80.72,11500.0,63.7124,63.7124,63.7045,63.7124,11500.0
2016-08-19 10:50:00,80.72,80.72,80.71,80.72,11984.0,63.7124,63.7124,63.7045,63.7124,11984.0
2016-08-19 10:55:00,80.72,80.73,80.71,80.73,9785.0,63.7124,63.7203,63.7045,63.7203,9785.0
2016-08-19 11:00:00,80.73,80.73,80.72,80.72,4082.0,63.7203,63.7203,63.7124,63.7124,4082.0
2016-08-19 11:05:00,80.73,80.73,80.7,80.7,2714.0,63.7203,63.7203,63.6966,63.6966,2714.0
2016-08-19 11:10:00,80.72,80.72,80.7,80.71,3702.0,63.7124,63.7124,63.6966,63.7045,3702.0
2016-08-19 11:15:00,80.71,80.71,80.7,80.7,4721.0,63.7045,63.7045,63.6966,63.6966,4721.0
2016-08-19 11:20:00,80.7,80.71,80.7,80.71,2332.0,63.6966,63.7045,63.6966,63.7045,2332.0
2016-08-19 11:25:00,80.7,80.71,80.7,80.71,2163.0,63.6966,63.7045,63.6966,63.7045,2163.0
2016-08-19 11:30:00,80.71,80.71,80.7,80.7,3920.0,63.7045,63.7045,63.6966,63.6966,3920.0
2016-08-19 11:35:00,80.7,80.71,80.7,80.71,1127.0,63.6966,63.7045,63.6966,63.7045,1127.0
2016-08-19 11:40:00,80.7,80.71,80.7,80.71,7805.0,63.6966,63.7045,63.6966,63.7045,7805.0
2016-08-19 11:45:00,80.7,80.71,80.7,80.7,2917.0,63.6966,63.7045,63.6966,63.6966,2917.0
2016-08-19 11:50:00,80.7,80.71,80.7,80.7,2686.0,63.6966,63.7045,63.6966,63.6966,2686.0
2016-08-19 11:55:00,80.7,80.71,80.69,80.7,5256.0,63.6966,63.7045,63.6887,63.6966,5256.0
2016-08-19 12:00:00,80.69,80.7,80.69,80.7,5280.0,63.6887,63.6966,63.6887,63.6966,5280.0
2016-08-19 12:05:00,80.69,80.7,80.69,80.69,937.0,63.6887,63.6966,63.6887,63.6887,937.0
2016-08-19 12:10:00,80.7,80.7,80.69,80.7,4641.0,63.6966,63.6966,63.6887,63.6966,4641.0
2016-08-19 12:15:00,80.7,80.7,80.69,80.7,704.0,63.6966,63.6966,63.6887,63.6966,704.0
2016-08-19 12:20:00,80.69,80.7,80.69,80.7,525.0,63.6887,63.6966,63.6887,63.6966,525.0
2016-08-19 12:25:00,80.7,80.7,80.69,80.7,1069.0,63.6966,63.6966,63.6887,63.6966,1069.0
2016-08-19 12:30:00,80.7,80.7,80.69,80.7,3679.0,63.6966,63.6966,63.6887,63.6966,3679.0
2016-08-19 12:35:00,80.7,80.7,80.69,80.7,4145.0,63.6966,63.6966,63.6887,63.6966,4145.0
2016-08-19 12:40:00,80.69,80.7,80.69,80.7,2492.0,63.6887,63.6966,63.6887,63.6966,2492.0
2016-08-19 12:45:00,80.69,80.7,80.69,80.69,4243.0,63.6887,63.6966,63.6887,63.6887,4243.0
2016-08-19 12:50:00,80.69,80.7,80.69,80.7,788.0,63.6887,63.6966,63.6887,63.6966,788.0
2016-08-19 12:55:00,80.7,80.7,80.69,80.7,3025.0,63.6966,63.6966,63.6887,63.6966,3025.0
2016-08-19 13:00:00,80.7,80.7,80.69,80.7,3200.0,63.6966,63.6966,63.6887,63.6966,3200.0
2016-08-19 13:05:00,80.7,80.7,80.69,80.7,4352.0,63.6966,63.6966,63.6887,63.6966,4352.0
2016-08-19 13:10:00,80.7,80.7,80.69,80.7,4530.0,63.6966,63.6966,63.6887,63.6966,4530.0
2016-08-19 13:15:00,80.7,80.7,80.69,80.7,743.0,63.6966,63.6966,63.6887,63.6966,743.0
2016-08-19 13:20:00,80.69,80.7,80.69,80.7,2584.0,63.6887,63.6966,63.6887,63.6966,2584.0
2016-08-19 13:25:00,80.7,80.7,80.69,80.7,5376.0,63.6966,63.6966,63.6887,63.6966,5376.0
2016-08-19 13:30:00,80.7,80.7,80.69,80.7,4140.0,63.6966,63.6966,63.6887,63.6966,4140.0
2016-08-19 13:35:00,80.69,80.7,80.69,80.7,3639.0,63.6887,63.6966,63.6887,63.6966,3639.0
2016-08-19 13:40:00,80.7,80.7,80.69,80.7,5840.0,63.6966,63.6966,63.6887,63.6966,5840.0
2016-08-19 13:45:00,80.7,80.7,80.69,80.69,1647.0,63.6966,63.6966,63.6887,63.6887,1647.0
2016-08-19 13:50:00,80.7,80.7,80.69,80.69,2658.0,63.6966,63.6966,63.6887,63.6887,2658.0
2016-08-19 13:55:00,80.7,80.7,80.69,80.69,5226.0,63.6966,63.6966,63.6887,63.6887,5226.0
2016-08-19 14:00:00,80.7,80.7,80.69,80.7,9395.0,63.6966,63.6966,63.6887,63.6966,9395.0
2016-08-19 14:05:00,80.7,80.7,80.69,80.7,9583.0,63.6966,63.6966,63.6887,63.6966,9583.0
2016-08-19 14:10:00,80.7,80.7,80.69,80.7,26771.0,63.6966,63.6966,63.6887,63.6966,26771.0
2016-08-19 14:15:00,80.7,80.7,80.69,80.7,6877.0,63.6966,63.6966,63.6887,63.6966,6877.0
2016-08-19 14:20:00,80.71,80.73,80.7,80.72,19462.0,63.7045,63.7203,63.6966,63.7124,19462.0
2016-08-19 14:25:00,80.73,80.73,80.72,80.73,7511.0,63.7203,63.7203,63.7124,63.7203,7511.0
2016-08-19 14:30:00,80.73,80.73,80.72,80.73,12275.0,63.7203,63.7203,63.7124,63.7203,12275.0
2016-08-19 14:35:00,80.73,80.74,80.72,80.74,12775.0,63.7203,63.7282,63.7124,63.7282,12775.0
2016-08-19 14:40:00,80.74,80.74,80.73,80.73,10045.0,63.7282,63.7282,63.7203,63.7203,10045.0
2016-08-19 14:45:00,80.73,80.74,80.73,80.74,2170.0,63.7203,63.7282,63.7203,63.7282,2170.0
2016-08-19 14:50:00,80.74,80.74,80.73,80.74,6866.0,63.7282,63.7282,63.7203,63.7282,6866.0
2016-08-19 14:55:00,80.73,80.74,80.73,80.73,5297.0,63.7203,63.7282,63.7203,63.7203,5297.0
2016-08-19 15:00:00,80.73,80.74,80.73,80.74,3616.0,63.7203,63.7282,63.7203,63.7282,3616.0
2016-08-19 15:05:00,80.73,80.74,80.73,80.74,26668.0,63.7203,63.7282,63.7203,63.7282,26668.0
2016-08-19 15:10:00,80.74,80.74,80.73,80.74,3444.0,63.7282,63.7282,63.7203,63.7282,3444.0
2016-08-19 15:15:00,80.74,80.74,80.73,80.73,10123.0,63.7282,63.7282,63.7203,63.7203,10123.0
2016-08-19 15:20:00,80.74,80.74,80.73,80.74,10769.0,63.7282,63.7282,63.7203,63.7282,10769.0
2016-08-19 15:25:00,80.74,80.74,80.73,80.73,12145.0,63.7282,63.7282,63.7203,63.7203,12145.0
2016-08-19 15:30:00,80.74,80.74,80.73,80.73,5291.0,63.7282,63.7282,63.7203,63.7203,5291.0
2016-08-19 15:35:00,80.74,80.74,80.73,80.73,6303.0,63.7282,63.7282,63.7203,63.7203,6303.0
2016-08-19 15:40:00,80.74,80.74,80.73,80.74,6229.0,63.7282,63.7282,63.7203,63.7282,6229.0
2016-08-19 15:45:00,80.74,80.74,80.73,80.73,6633.0,63.7282,63.7282,63.7203,63.7203,6633.0
2016-08-19 15:50:00,80.74,80.74,80.73,80.74,7645.0,63.7282,63.7282,63.7203,63.7282,7645.0
2016-08-19 15:55:00,80.74,80.74,80.73,80.73,11784.0,63.7282,63.7282,63.7203,63.7203,11784.0
2016-08-22 09:30:00,80.81,80.82,80.74,80.78,22599.0,63.7834,63.7913,63.7282,63.7598,22599.0
2016-08-22 09:35:00,80.78,80.81,80.76,80.79,20092.0,63.7598,63.7834,63.744,63.7677,20092.0
2016-08-22 09:40:00,80.77,80.79,80.77,80.77,18378.0,63.7519,63.7677,63.7519,63.7519,18378.0
2016-08-22 09:45:00,80.77,80.79,80.75,80.77,1525.0,63.7519,63.7677,63.7361,63.7519,1525.0
2016-08-22 09:50:00,80.78,80.79,80.77,80.78,6052.0,63.7598,63.7677,63.7519,63.7598,6052.0
2016-08-22 09:55:00,80.78,80.79,80.77,80.78,1962.0,63.7598,63.7677,63.7519,63.7598,1962.0
2016-08-22 10:00:00,80.78,80.79,80.75,80.77,22228.0,63.7598,63.7677,63.7361,63.7519,22228.0
2016-08-22 10:05:00,80.78,80.79,80.76,80.78,5034.0,63.7598,63.7677,63.744,63.7598,5034.0
2016-08-22 10:10:00,80.77,80.79,80.76,80.78,2910.0,63.7519,63.7677,63.744,63.7598,2910.0
2016-08-22 10:15:00,80.78,80.79,80.77,80.77,1382.0,63.7598,63.7677,63.7519,63.7519,1382.0
2016-08-22 10:20:00,80.79,80.79,80.78,80.78,4924.0,63.7677,63.7677,63.7598,63.7598,4924.0
2016-08-22 10:25:00,80.78,80.78,80.77,80.78,2433.0,63.7598,63.7598,63.7519,63.7598,2433.0
2016-08-22 10:30:00,80.78,80.78,80.77,80.78,1517.0,63.7598,63.7598,63.7519,63.7598,1517.0
2016-08-22 10:35:00,80.79,80.79,80.77,80.79,4724.0,63.7677,63.7677,63.7519,63.7677,4724.0
2016-08-22 10:40:00,80.77,80.79,80.77,80.79,5168.0,63.7519,63.7677,63.7519,63.7677,5168.0
2016-08-22 10:45:00,80.78,80.79,80.77,80.79,3923.0,63.7598,63.7677,63.7519,63.7677,3923.0
2016-08-22 10:50:00,80.79,80.79,80.77,80.79,5080.0,63.7677,63.7677,63.7519,63.7677,5080.0
2016-08-22 10:55:00,80.79,80.79,80.77,80.78,10437.0,63.7677,63.7677,63.7519,63.7598,10437.0
2016-08-22 11:00:00,80.78,80.8,80.78,80.79,18490.0,63.7598,63.7755,63.7598,63.7677,18490.0
2016-08-22 11:05:00,80.79,80.8,80.78,80.79,8083.0,63.7677,63.7755,63.7598,63.7677,8083.0
2016-08-22 11:10:00,80.8,80.8,80.78,80.78,7907.0,63.7755,63.7755,63.7598,63.7598,7907.0
2016-08-22 11:15:00,80.78,80.8,80.78,80.79,2229.0,63.7598,63.7755,63.7598,63.7677,2229.0
2016-08-22 11:20:00,80.79,80.79,80.78,80.78,12798.0,63.7677,63.7677,63.7598,63.7598,12798.0
2016-08-22 11:25:00,80.79,80.8,80.78,80.79,10454.0,63.7677,63.7755,63.7598,63.7677,10454.0
2016-08-22 11:30:00,80.79,80.79,80.78,80.79,3065.0,63.7677,63.7677,63.7598,63.7677,3065.0
2016-08-22 11:35:00,80.79,80.79,80.78,80.79,3781.0,63.7677,63.7677,63.7598,63.7677,3781.0
2016-08-22 11:40:00,80.79,80.79,80.78,80.78,5029.0,63.7677,63.7677,63.7598,63.7598,5029.0
2016-08-22 11:45:00,80.79,80.79,80.78,80.78,779.0,63.7677,63.7677,63.7598,63.7598,779.0
2016-08-22 11:50:00,80.79,80.79,80.78,80.79,3545.0,63.7677,63.7677,63.7598,63.7677,3545.0
2016-08-22 11:55:00,80.78,80.79,80.78,80.78,1621.0,63.7598,63.7677,63.7598,63.7598,1621.0
2016-08-22 12:00:00,80.79,80.79,80.78,80.79,1653.0,63.7677,63.7677,63.7598,63.7677,1653.0
2016-08-22 12:05:00,80.79,80.79,80.78,80.78,2205.0,63.7677,63.7677,63.7598,63.7598,2205.0
2016-08-22 12:10:00,80.79,80.79,80.78,80.78,3875.0,63.7677,63.7677,63.7598,63.7598,3875.0
2016-08-22 12:15:00,80.79,80.79,80.78,80.78,200.0,63.7677,63.7677,63.7598,63.7598,200.0
2016-08-22 12:20:00,80.79,80.79,80.78,80.79,3360.0,63.7677,63.7677,63.7598,63.7677,3360.0
2016-08-22 12:25:00,80.78,80.79,80.78,80.79,14083.0,63.7598,63.7677,63.7598,63.7677,14083.0
2016-08-22 12:30:00,80.79,80.79,80.78,80.79,3470.0,63.7677,63.7677,63.7598,63.7677,3470.0
2016-08-22 12:35:00,80.79,80.79,80.78,80.78,8592.0,63.7677,63.7677,63.7598,63.7598,8592.0
2016-08-22 12:40:00,80.78,80.79,80.78,80.79,3813.0,63.7598,63.7677,63.7598,63.7677,3813.0
2016-08-22 12:45:00,80.79,80.79,80.78,80.79,2269.0,63.7677,63.7677,63.7598,63.7677,2269.0
2016-08-22 12:50:00,80.79,80.79,80.78,80.79,1523.0,63.7677,63.7677,63.7598,63.7677,1523.0
2016-08-22 12:55:00,80.79,80.79,80.78,80.79,8957.0,63.7677,63.7677,63.7598,63.7677,8957.0
2016-08-22 13:00:00,80.79,80.79,80.78,80.78,2310.0,63.7677,63.7677,63.7598,63.7598,2310.0
2016-08-22 13:05:00,80.78,80.79,80.78,80.78,5963.0,63.7598,63.7677,63.7598,63.7598,5963.0
2016-08-22 13:10:00,80.79,80.79,80.78,80.78,35670.0,63.7677,63.7677,63.7598,63.7598,35670.0
2016-08-22 13:15:00,80.79,80.79,80.76,80.76,51519.0,63.7677,63.7677,63.744,63.744,51519.0
2016-08-22 13:20:00,80.77,80.78,80.76,80.77,10899.0,63.7519,63.7598,63.744,63.7519,10899.0
2016-08-22 13:25:00,80.78,80.78,80.77,80.78,5101.0,63.7598,63.7598,63.7519,63.7598,5101.0
2016-08-22 13:30:00,80.78,80.78,80.77,80.78,8543.0,63.7598,63.7598,63.7519,63.7598,8543.0
2016-08-22 13:35:00,80.78,80.78,80.77,80.77,5059.0,63.7598,63.7598,63.7519,63.7519,5059.0
2016-08-22 13:40:00,80.78,80.78,80.77,80.78,5233.0,63.7598,63.7598,63.7519,63.7598,5233.0
2016-08-22 13:45:00,80.78,80.78,80.77,80.78,2570.0,63.7598,63.7598,63.7519,63.7598,2570.0
2016-08-22 13:50:00,80.78,80.78,80.77,80.78,7001.0,63.7598,63.7598,63.7519,63.7598,7001.0
2016-08-22 13:55:00,80.78,80.78,80.77,80.78,4204.0,63.7598,63.7598,63.7519,63.7598,4204.0
2016-08-22 14:00:00,80.78,80.78,80.77,80.78,7524.0,63.7598,63.7598,63.7519,63.7598,7524.0
2016-08-22 14:05:00,80.78,80.78,80.76,80.78,6135.0,63.7598,63.7598,63.744,63.7598,6135.0
2016-08-22 14:10:00,80.78,80.79,80.77,80.79,7516.0,63.7598,63.7677,63.7519,63.7677,7516.0
2016-08-22 14:15:00,80.79,80.79,80.78,80.79,4201.0,63.7677,63.7677,63.7598,63.7677,4201.0
2016-08-22 14:20:00,80.79,80.79,80.78,80.79,24368.0,63.7677,63.7677,63.7598,63.7677,24368.0
2016-08-22 14:25:00,80.78,80.79,80.78,80.78,5054.0,63.7598,63.7677,63.7598,63.7598,5054.0
2016-08-22 14:30:00,80.79,80.79,80.78,80.79,10250.0,63.7677,63.7677,63.7598,63.7677,10250.0
2016-08-22 14:35:00,80.79,80.8,80.78,80.8,11004.0,63.7677,63.7755,63.7598,63.7755,11004.0
2016-08-22 14:40:00,80.8,80.8,80.79,80.8,3290.0,63.7755,63.7755,63.7677,63.7755,3290.0
2016-08-22 14:45:00,80.8,80.8,80.79,80.8,5461.0,63.7755,63.7755,63.7677,63.7755,5461.0
2016-08-22 14:50:00,80.8,80.8,80.79,80.8,6429.0,63.7755,63.7755,63.7677,63.7755,6429.0
2016-08-22 14:55:00,80.8,80.8,80.79,80.79,18102.0,63.7755,63.7755,63.7677,63.7677,18102.0
2016-08-22 15:00:00,80.8,80.8,80.79,80.79,7346.0,63.7755,63.7755,63.7677,63.7677,7346.0
2016-08-22 15:05:00,80.8,80.8,80.79,80.79,6769.0,63.7755,63.7755,63.7677,63.7677,6769.0
2016-08-22 15:10:00,80.79,80.8,80.78,80.78,4256.0,63.7677,63.7755,63.7598,63.7598,4256.0
2016-08-22 15:15:00,80.79,80.79,80.77,80.78,9028.0,63.7677,63.7677,63.7519,63.7598,9028.0
2016-08-22 15:20:00,80.78,80.78,80.77,80.78,9153.0,63.7598,63.7598,63.7519,63.7598,9153.0
2016-08-22 15:25:00,80.78,80.78,80.75,80.77,26700.0,63.7598,63.7598,63.7361,63.7519,26700.0
2016-08-22 15:30:00,80.77,80.77,80.76,80.77,3422.0,63.7519,63.7519,63.744,63.7519,3422.0
2016-08-22 15:35:00,80.77,80.77,80.76,80.77,8118.0,63.7519,63.7519,63.744,63.7519,8118.0
2016-08-22 15:40:00,80.76,80.77,80.76,80.77,2681.0,63.744,63.7519,63.744,63.7519,2681.0
2016-08-22 15:45:00,80.77,80.78,80.76,80.76,17038.0,63.7519,63.7598,63.744,63.744,17038.0
2016-08-22 15:50:00,80.77,80.77,80.76,80.77,10523.0,63.7519,63.7519,63.744,63.7519,10523.0
2016-08-22 15:55:00,80.79,80.79,80.76,80.77,27186.0,63.7677,63.7677,63.744,63.7519,27186.0
2016-08-23 09:30:00,80.85,80.85,80.79,80.83,17155.0,63.815,63.815,63.7677,63.7992,17155.0
2016-08-23 09:35:00,80.84,80.84,80.81,80.82,34960.0,63.8071,63.8071,63.7834,63.7913,34960.0
2016-08-23 09:40:00,80.84,80.84,80.81,80.84,3839.0,63.8071,63.8071,63.7834,63.8071,3839.0
2016-08-23 09:45:00,80.81,80.83,80.76,80.79,4724.0,63.7834,63.7992,63.744,63.7677,4724.0
2016-08-23 09:50:00,80.78,80.81,80.77,80.79,1574.0,63.7598,63.7834,63.7519,63.7677,1574.0
2016-08-23 09:55:00,80.81,80.82,80.76,80.8,26302.0,63.7834,63.7913,63.744,63.7755,26302.0
2016-08-23 10:00:00,80.8,80.83,80.76,80.79,55512.0,63.7755,63.7992,63.744,63.7677,55512.0
2016-08-23 10:05:00,80.79,80.82,80.77,80.82,28018.0,63.7677,63.7913,63.7519,63.7913,28018.0
2016-08-23 10:10:00,80.81,80.82,80.77,80.81,8650.0,63.7834,63.7913,63.7519,63.7834,8650.0
2016-08-23 10:15:00,80.8,80.82,80.78,80.81,7831.0,63.7755,63.7913,63.7598,63.7834,7831.0
2016-08-23 10:20:00,80.8,80.82,80.8,80.81,7388.0,63.7755,63.7913,63.7755,63.7834,7388.0
2016-08-23 10:25:00,80.81,80.82,80.79,80.8,5015.0,63.7834,63.7913,63.7677,63.7755,5015.0
2016-08-23 10:30:00,80.8,80.8,80.79,80.8,3026.0,63.7755,63.7755,63.7677,63.7755,3026.0
2016-08-23 10:35:00,80.8,80.8,80.79,80.79,12244.0,63.7755,63.7755,63.7677,63.7677,12244.0
2016-08-23 10:40:00,80.8,80.8,80.79,80.8,13053.0,63.7755,63.7755,63.7677,63.7755,13053.0
2016-08-23 10:45:00,80.8,80.8,80.79,80.79,15359.0,63.7755,63.7755,63.7677,63.7677,15359.0
2016-08-23 10:50:00,80.8,80.8,80.78,80.79,9228.0,63.7755,63.7755,63.7598,63.7677,9228.0
2016-08-23 10:55:00,80.79,80.79,80.78,80.79,5040.0,63.7677,63.7677,63.7598,63.7677,5040.0
2016-08-23 11:00:00,80.78,80.79,80.76,80.76,15000.0,63.7598,63.7677,63.744,63.744,15000.0
2016-08-23 11:05:00,80.76,80.78,80.75,80.78,32467.0,63.744,63.7598,63.7361,63.7598,32467.0
2016-08-23 11:10:00,80.78,80.78,80.75,80.76,7344.0,63.7598,63.7598,63.7361,63.744,7344.0
2016-08-23 11:15:00,80.76,80.77,80.75,80.77,15464.0,63.744,63.7519,63.7361,63.7519,15464.0
2016-08-23 11:20:00,80.77,80.77,80.76,80.77,9747.0,63.7519,63.7519,63.744,63.7519,9747.0
2016-08-23 11:25:00,80.76,80.77,80.76,80.77,58908.0,63.744,63.7519,63.744,63.7519,58908.0
2016-08-23 11:30:00,80.77,80.77,80.76,80.77,14320.0,63.7519,63.7519,63.744,63.7519,14320.0
2016-08-23 11:35:00,80.76,80.78,80.76,80.77,55189.0,63.744,63.7598,63.744,63.7519,55189.0
2016-08-23 11:40:00,80.78,80.78,80.76,80.77,50421.0,63.7598,63.7598,63.744,63.7519,50421.0
2016-08-23 11:45:00,80.77,80.77,80.76,80.76,14532.0,63.7519,63.7519,63.744,63.744,14532.0
2016-08-23 11:50:00,80.76,80.79,80.76,80.78,12052.0,63.744,63.7677,63.744,63.7598,12052.0
2016-08-23 11:55:00,80.79,80.8,80.78,80.79,7932.0,63.7677,63.7755,63.7598,63.7677,7932.0
2016-08-23 12:00:00,80.79,80.79,80.78,80.79,4426.0,63.7677,63.7677,63.7598,63.7677,4426.0
2016-08-23 12:05:00,80.79,80.79,80.78,80.79,3981.0,63.7677,63.7677,63.7598,63.7677,3981.0
2016-08-23 12:10:00,80.78,80.79,80.77,80.78,25218.0,63.7598,63.7677,63.7519,63.7598,25218.0
2016-08-23 12:15:00,80.79,80.79,80.77,80.79,12490.0,63.7677,63.7677,63.7519,63.7677,12490.0
2016-08-23 12:20:00,80.79,80.79,80.78,80.78,3194.0,63.7677,63.7677,63.7598,63.7598,3194.0
2016-08-23 12:25:00,80.79,80.79,80.77,80.78,9692.0,63.7677,63.7677,63.7519,63.7598,9692.0
2016-08-23 12:30:00,80.78,80.78,80.77,80.78,2401.0,63.7598,63.7598,63.7519,63.7598,2401.0
2016-08-23 12:35:00,80.78,80.78,80.77,80.78,8127.0,63.7598,63.7598,63.7519,63.7598,8127.0
2016-08-23 12:40:00,80.77,80.78,80.77,80.77,3212.0,63.7519,63.7598,63.7519,63.7519,3212.0
2016-08-23 12:45:00,80.78,80.78,80.77,80.77,6173.0,63.7598,63.7598,63.7519,63.7519,6173.0
2016-08-23 12:50:00,80.77,80.78,80.77,80.78,2686.0,63.7519,63.7598,63.7519,63.7598,2686.0
2016-08-23 12:55:00,80.78,80.78,80.77,80.78,15689.0,63.7598,63.7598,63.7519,63.7598,15689.0
2016-08-23 13:00:00,80.78,80.78,80.77,80.77,8136.0,63.7598,63.7598,63.7519,63.7519,8136.0
2016-08-23 13:05:00,80.77,80.78,80.77,80.78,13420.0,63.7519,63.7598,63.7519,63.7598,13420.0
2016-08-23 13:10:00,80.78,80.78,80.77,80.78,10095.0,63.7598,63.7598,63.7519,63.7598,10095.0
2016-08-23 13:15:00,80.78,80.78,80.77,80.78,2368.0,63.7598,63.7598,63.7519,63.7598,2368.0
2016-08-23 13:20:00,80.78,80.78,80.77,80.78,6470.0,63.7598,63.7598,63.7519,63.7598,6470.0
2016-08-23 13:25:00,80.78,80.78,80.77,80.78,2170.0,63.7598,63.7598,63.7519,63.7598,2170.0
2016-08-23 13:30:00,80.78,80.78,80.77,80.78,9800.0,63.7598,63.7598,63.7519,63.7598,9800.0
2016-08-23 13:35:00,80.78,80.8,80.77,80.79,12232.0,63.7598,63.7755,63.7519,63.7677,12232.0
2016-08-23 13:40:00,80.79,80.79,80.78,80.79,6598.0,63.7677,63.7677,63.7598,63.7677,6598.0
2016-08-23 13:45:00,80.79,80.79,80.78,80.79,5465.0,63.7677,63.7677,63.7598,63.7677,5465.0
2016-08-23 13:50:00,80.78,80.8,80.78,80.79,6560.0,63.7598,63.7755,63.7598,63.7677,6560.0
2016-08-23 13:55:00,80.8,80.8,80.79,80.79,3822.0,63.7755,63.7755,63.7677,63.7677,3822.0
2016-08-23 14:00:00,80.8,80.8,80.79,80.8,3375.0,63.7755,63.7755,63.7677,63.7755,3375.0
2016-08-23 14:05:00,80.8,80.8,80.79,80.79,9343.0,63.7755,63.7755,63.7677,63.7677,9343.0
2016-08-23 14:10:00,80.8,80.8,80.79,80.79,10877.0,63.7755,63.7755,63.7677,63.7677,10877.0
2016-08-23 14:15:00,80.8,80.8,80.79,80.8,7255.0,63.7755,63.7755,63.7677,63.7755,7255.0
2016-08-23 14:20:00,80.8,80.8,80.75,80.78,42477.0,63.7755,63.7755,63.7361,63.7598,42477.0
2016-08-23 14:25:00,80.77,80.78,80.76,80.78,32644.0,63.7519,63.7598,63.744,63.7598,32644.0
2016-08-23 14:30:00,80.78,80.79,80.77,80.79,8201.0,63.7598,63.7677,63.7519,63.7677,8201.0
2016-08-23 14:35:00,80.79,80.79,80.78,80.78,7348.0,63.7677,63.7677,63.7598,63.7598,7348.0
2016-08-23 14:40:00,80.79,80.79,80.78,80.79,3017.0,63.7677,63.7677,63.7598,63.7677,3017.0
2016-08-23 14:45:00,80.79,80.79,80.74,80.78,25018.0,63.7677,63.7677,63.7282,63.7598,25018.0
2016-08-23 14:50:00,80.78,80.78,80.77,80.78,2388.0,63.7598,63.7598,63.7519,63.7598,2388.0
2016-08-23 14:55:00,80.78,80.78,80.76,80.76,3061.0,63.7598,63.7598,63.744,63.744,3061.0
2016-08-23 15:00:00,80.77,80.79,80.76,80.79,7201.0,63.7519,63.7677,63.744,63.7677,7201.0
2016-08-23 15:05:00,80.79,80.79,80.77,80.78,3867.0,63.7677,63.7677,63.7519,63.7598,3867.0
2016-08-23 15:10:00,80.78,80.79,80.77,80.79,2392.0,63.7598,63.7677,63.7519,63.7677,2392.0
2016-08-23 15:15:00,80.79,80.79,80.77,80.77,4519.0,63.7677,63.7677,63.7519,63.7519,4519.0
2016-08-23 15:20:00,80.78,80.79,80.77,80.78,3723.0,63.7598,63.7677,63.7519,63.7598,3723.0
2016-08-23 15:25:00,80.78,80.78,80.77,80.77,4815.0,63.7598,63.7598,63.7519,63.7519,4815.0
2016-08-23 15:30:00,80.77,80.79,80.77,80.79,17601.0,63.7519,63.7677,63.7519,63.7677,17601.0
2016-08-23 15:35:00,80.79,80.81,80.77,80.78,52389.0,63.7677,63.7834,63.7519,63.7598,52389.0
2016-08-23 15:40:00,80.79,80.81,80.78,80.8,25668.0,63.7677,63.7834,63.7598,63.7755,25668.0
2016-08-23 15:45:00,80.81,80.81,80.8,80.81,27025.0,63.7834,63.7834,63.7755,63.7834,27025.0
2016-08-23 15:50:00,80.81,80.81,80.8,80.81,45882.0,63.7834,63.7834,63.7755,63.7834,45882.0
2016-08-23 15:55:00,80.8,80.81,80.79,80.79,8896.0,63.7755,63.7834,63.7677,63.7677,8896.0
2016-08-24 09:30:00,80.82,80.84,80.8,80.81,40195.0,63.7913,63.8071,63.7755,63.7834,40195.0
2016-08-24 09:35:00,80.83,80.84,80.81,80.82,9101.0,63.7992,63.8071,63.7834,63.7913,9101.0
2016-08-24 09:40:00,80.83,80.83,80.82,80.82,4602.0,63.7992,63.7992,63.7913,63.7913,4602.0
2016-08-24 09:45:00,80.83,80.83,80.8,80.8,15960.0,63.7992,63.7992,63.7755,63.7755,15960.0
2016-08-24 09:50:00,80.8,80.82,80.8,80.82,13059.0,63.7755,63.7913,63.7755,63.7913,13059.0
2016-08-24 09:55:00,80.82,80.83,80.81,80.82,3720.0,63.7913,63.7992,63.7834,63.7913,3720.0
2016-08-24 10:00:00,80.82,80.83,80.81,80.81,11633.0,63.7913,63.7992,63.7834,63.7834,11633.0
2016-08-24 10:05:00,80.81,80.82,80.79,80.81,13029.0,63.7834,63.7913,63.7677,63.7834,13029.0
2016-08-24 10:10:00,80.81,80.82,80.8,80.81,4284.0,63.7834,63.7913,63.7755,63.7834,4284.0
2016-08-24 10:15:00,80.8,80.81,80.79,80.81,39269.0,63.7755,63.7834,63.7677,63.7834,39269.0
2016-08-24 10:20:00,80.81,80.81,80.8,80.81,12641.0,63.7834,63.7834,63.7755,63.7834,12641.0
2016-08-24 10:25:00,80.8,80.81,80.8,80.81,15404.0,63.7755,63.7834,63.7755,63.7834,15404.0
2016-08-24 10:30:00,80.81,80.81,80.8,80.8,23295.0,63.7834,63.7834,63.7755,63.7755,23295.0
2016-08-24 10:35:00,80.81,80.81,80.8,80.81,30706.0,63.7834,63.7834,63.7755,63.7834,30706.0
2016-08-24 10:40:00,80.81,80.81,80.8,80.81,23794.0,63.7834,63.7834,63.7755,63.7834,23794.0
2016-08-24 10:45:00,80.81,80.81,80.8,80.8,3176.0,63.7834,63.7834,63.7755,63.7755,3176.0
2016-08-24 10:50:00,80.81,80.81,80.8,80.81,18539.0,63.7834,63.7834,63.7755,63.7834,18539.0
2016-08-24 10:55:00,80.81,80.81,80.8,80.8,4006.0,63.7834,63.7834,63.7755,63.7755,4006.0
2016-08-24 11:00:00,80.8,80.81,80.8,80.8,7839.0,63.7755,63.7834,63.7755,63.7755,7839.0
2016-08-24 11:05:00,80.8,80.81,80.8,80.8,24273.0,63.7755,63.7834,63.7755,63.7755,24273.0
2016-08-24 11:10:00,80.8,80.81,80.8,80.8,47775.0,63.7755,63.7834,63.7755,63.7755,47775.0
2016-08-24 11:15:00,80.81,80.81,80.8,80.8,33029.0,63.7834,63.7834,63.7755,63.7755,33029.0
2016-08-24 11:20:00,80.81,80.81,80.8,80.8,10534.0,63.7834,63.7834,63.7755,63.7755,10534.0
2016-08-24 11:25:00,80.8,80.81,80.8,80.8,14381.0,63.7755,63.7834,63.7755,63.7755,14381.0
2016-08-24 11:30:00,80.8,80.81,80.8,80.81,8812.0,63.7755,63.7834,63.7755,63.7834,8812.0
2016-08-24 11:35:00,80.81,80.81,80.8,80.8,6240.0,63.7834,63.7834,63.7755,63.7755,6240.0
2016-08-24 11:40:00,80.81,80.82,80.8,80.82,15901.0,63.7834,63.7913,63.7755,63.7913,15901.0
2016-08-24 11:45:00,80.82,80.83,80.81,80.81,7683.0,63.7913,63.7992,63.7834,63.7834,7683.0
2016-08-24 11:50:00,80.82,80.82,80.81,80.82,7971.0,63.7913,63.7913,63.7834,63.7913,7971.0
2016-08-24 11:55:00,80.82,80.82,80.81,80.81,8113.0,63.7913,63.7913,63.7834,63.7834,8113.0
2016-08-24 12:00:00,80.82,80.82,80.81,80.82,8933.0,63.7913,63.7913,63.7834,63.7913,8933.0
2016-08-24 12:05:00,80.81,80.83,80.81,80.83,4264.0,63.7834,63.7992,63.7834,63.7992,4264.0
2016-08-24 12:10:00,80.83,80.83,80.82,80.83,4867.0,63.7992,63.7992,63.7913,63.7992,4867.0
2016-08-24 12:15:00,80.83,80.83,80.82,80.82,4904.0,63.7992,63.7992,63.7913,63.7913,4904.0
2016-08-24 12:20:00,80.83,80.83,80.82,80.82,1238289.0,63.7992,63.7992,63.7913,63.7913,1238289.0
2016-08-24 12:25:00,80.82,80.83,80.81,80.81,7261.0,63.7913,63.7992,63.7834,63.7834,7261.0
2016-08-24 12:30:00,80.82,80.82,80.8,80.8,21174.0,63.7913,63.7913,63.7755,63.7755,21174.0
2016-08-24 12:35:00,80.8,80.81,80.8,80.8,20857.0,63.7755,63.7834,63.7755,63.7755,20857.0
2016-08-24 12:40:00,80.81,80.81,80.8,80.8,5724.0,63.7834,63.7834,63.7755,63.7755,5724.0
2016-08-24 12:45:00,80.8,80.81,80.8,80.8,3004.0,63.7755,63.7834,63.7755,63.7755,3004.0
2016-08-24 12:50:00,80.8,80.81,80.8,80.8,4323.0,63.7755,63.7834,63.7755,63.7755,4323.0
2016-08-24 12:55:00,80.8,80.81,80.8,80.81,3758.0,63.7755,63.7834,63.7755,63.7834,3758.0
2016-08-24 13:00:00,80.8,80.81,80.8,80.8,1985.0,63.7755,63.7834,63.7755,63.7755,1985.0
2016-08-24 13:05:00,80.81,80.81,80.8,80.8,4073.0,63.7834,63.7834,63.7755,63.7755,4073.0
2016-08-24 13:10:00,80.8,80.81,80.8,80.8,7925.0,63.7755,63.7834,63.7755,63.7755,7925.0
2016-08-24 13:15:00,80.8,80.81,80.79,80.8,203965.0,63.7755,63.7834,63.7677,63.7755,203965.0
2016-08-24 13:20:00,80.8,80.81,80.8,80.8,4869.0,63.7755,63.7834,63.7755,63.7755,4869.0
2016-08-24 13:25:00,80.8,80.81,80.8,80.8,9389.0,63.7755,63.7834,63.7755,63.7755,9389.0
2016-08-24 13:30:00,80.8,80.81,80.8,80.8,6665.0,63.7755,63.7834,63.7755,63.7755,6665.0
2016-08-24 13:35:00,80.8,80.81,80.8,80.8,8289.0,63.7755,63.7834,63.7755,63.7755,8289.0
2016-08-24 13:40:00,80.8,80.82,80.8,80.82,21127.0,63.7755,63.7913,63.7755,63.7913,21127.0
2016-08-24 13:45:00,80.82,80.82,80.8,80.8,26989.0,63.7913,63.7913,63.7755,63.7755,26989.0
2016-08-24 13:50:00,80.8,80.81,80.79,80.79,8255.0,63.7755,63.7834,63.7677,63.7677,8255.0
2016-08-24 13:55:00,80.8,80.8,80.76,80.77,94790.0,63.7755,63.7755,63.744,63.7519,94790.0
2016-08-24 14:00:00,80.77,80.77,80.75,80.76,57506.0,63.7519,63.7519,63.7361,63.744,57506.0
2016-08-24 14:05:00,80.76,80.76,80.75,80.76,17122.0,63.744,63.744,63.7361,63.744,17122.0
2016-08-24 14:10:00,80.76,80.76,80.72,80.76,50437.0,63.744,63.744,63.7124,63.744,50437.0
2016-08-24 14:15:00,80.76,80.76,80.75,80.76,140505.0,63.744,63.744,63.7361,63.744,140505.0
2016-08-24 14:20:00,80.77,80.77,80.76,80.76,3972.0,63.7519,63.7519,63.744,63.744,3972.0
2016-08-24 14:25:00,80.77,80.77,80.76,80.76,51885.0,63.7519,63.7519,63.744,63.744,51885.0
2016-08-24 14:30:00,80.76,80.77,80.75,80.75,23105.0,63.744,63.7519,63.7361,63.7361,23105.0
2016-08-24 14:35:00,80.76,80.76,80.75,80.76,995.0,63.744,63.744,63.7361,63.744,995.0
2016-08-24 14:40:00,80.75,80.79,80.75,80.78,12974.0,63.7361,63.7677,63.7361,63.7598,12974.0
2016-08-24 14:45:00,80.78,80.79,80.77,80.79,26381.0,63.7598,63.7677,63.7519,63.7677,26381.0
2016-08-24 14:50:00,80.79,80.79,80.78,80.79,4336.0,63.7677,63.7677,63.7598,63.7677,4336.0
2016-08-24 14:55:00,80.78,80.79,80.78,80.79,2921.0,63.7598,63.7677,63.7598,63.7677,2921.0
2016-08-24 15:00:00,80.78,80.8,80.78,80.79,6268.0,63.7598,63.7755,63.7598,63.7677,6268.0
2016-08-24 15:05:00,80.78,80.8,80.77,80.77,14195.0,63.7598,63.7755,63.7519,63.7519,14195.0
2016-08-24 15:10:00,80.78,80.78,80.76,80.78,24791.0,63.7598,63.7598,63.744,63.7598,24791.0
2016-08-24 15:15:00,80.79,80.79,80.78,80.79,5298.0,63.7677,63.7677,63.7598,63.7677,5298.0
2016-08-24 15:20:00,80.79,80.79,80.78,80.79,3722.0,63.7677,63.7677,63.7598,63.7677,3722.0
2016-08-24 15:25:00,80.78,80.79,80.78,80.79,3688.0,63.7598,63.7677,63.7598,63.7677,3688.0
2016-08-24 15:30:00,80.79,80.79,80.78,80.79,1768.0,63.7677,63.7677,63.7598,63.7677,1768.0
2016-08-24 15:35:00,80.79,80.79,80.78,80.78,3975.0,63.7677,63.7677,63.7598,63.7598,3975.0
2016-08-24 15:40:00,80.79,80.8,80.78,80.79,5358.0,63.7677,63.7755,63.7598,63.7677,5358.0
2016-08-24 15:45:00,80.79,80.79,80.78,80.79,6878.0,63.7677,63.7677,63.7598,63.7677,6878.0
2016-08-24 15:50:00,80.79,80.8,80.78,80.78,13550.0,63.7677,63.7755,63.7598,63.7598,13550.0
2016-08-24 15:55:00,80.78,80.79,80.77,80.78,13504.0,63.7598,63.7677,63.7519,63.7598,13504.0
2016-08-25 09:30:00,80.77,80.8,80.76,80.78,58353.0,63.7519,63.7755,63.744,63.7598,58353.0
2016-08-25 09:35:00,80.78,80.79,80.74,80.76,15505.0,63.7598,63.7677,63.7282,63.744,15505.0
2016-08-25 09:40:00,80.76,80.79,80.75,80.77,9923.0,63.744,63.7677,63.7361,63.7519,9923.0
2016-08-25 09:45:00,80.78,80.79,80.77,80.79,4821.0,63.7598,63.7677,63.7519,63.7677,4821.0
2016-08-25 09:50:00,80.77,80.8,80.77,80.8,12509.0,63.7519,63.7755,63.7519,63.7755,12509.0
2016-08-25 09:55:00,80.8,80.8,80.78,80.79,3252.0,63.7755,63.7755,63.7598,63.7677,3252.0
2016-08-25 10:00:00,80.8,80.8,80.79,80.8,1738.0,63.7755,63.7755,63.7677,63.7755,1738.0
2016-08-25 10:05:00,80.8,80.81,80.79,80.81,3549.0,63.7755,63.7834,63.7677,63.7834,3549.0
2016-08-25 10:10:00,80.81,80.83,80.81,80.81,10336.0,63.7834,63.7992,63.7834,63.7834,10336.0
2016-08-25 10:15:00,80.81,80.81,80.78,80.79,21989.0,63.7834,63.7834,63.7598,63.7677,21989.0
2016-08-25 10:20:00,80.79,80.8,80.79,80.79,2299.0,63.7677,63.7755,63.7677,63.7677,2299.0
2016-08-25 10:25:00,80.79,80.8,80.79,80.8,2584.0,63.7677,63.7755,63.7677,63.7755,2584.0
2016-08-25 10:30:00,80.79,80.8,80.79,80.79,4128.0,63.7677,63.7755,63.7677,63.7677,4128.0
2016-08-25 10:35:00,80.8,80.8,80.76,80.79,75162.0,63.7755,63.7755,63.744,63.7677,75162.0
2016-08-25 10:40:00,80.79,80.79,80.77,80.77,21218.0,63.7677,63.7677,63.7519,63.7519,21218.0
2016-08-25 10:45:00,80.78,80.8,80.77,80.8,17118.0,63.7598,63.7755,63.7519,63.7755,17118.0
2016-08-25 10:50:00,80.8,80.81,80.78,80.8,42557.0,63.7755,63.7834,63.7598,63.7755,42557.0
2016-08-25 10:55:00,80.81,80.81,80.8,80.8,2323.0,63.7834,63.7834,63.7755,63.7755,2323.0
2016-08-25 11:00:00,80.81,80.81,80.8,80.8,2961.0,63.7834,63.7834,63.7755,63.7755,2961.0
2016-08-25 11:05:00,80.8,80.81,80.8,80.81,4487.0,63.7755,63.7834,63.7755,63.7834,4487.0
2016-08-25 11:10:00,80.81,80.81,80.8,80.81,2563.0,63.7834,63.7834,63.7755,63.7834,2563.0
2016-08-25 11:15:00,80.81,80.81,80.8,80.81,6926.0,63.7834,63.7834,63.7755,63.7834,6926.0
2016-08-25 11:20:00,80.81,80.82,80.8,80.82,8101.0,63.7834,63.7913,63.7755,63.7913,8101.0
2016-08-25 11:25:00,80.82,80.82,80.81,80.81,8201.0,63.7913,63.7913,63.7834,63.7834,8201.0
2016-08-25 11:30:00,80.82,80.82,80.81,80.81,4071.0,63.7913,63.7913,63.7834,63.7834,4071.0
2016-08-25 11:35:00,80.82,80.82,80.81,80.81,8658.0,63.7913,63.7913,63.7834,63.7834,8658.0
2016-08-25 11:40:00,80.81,80.82,80.8,80.8,12242.0,63.7834,63.7913,63.7755,63.7755,12242.0
2016-08-25 11:45:00,80.8,80.8,80.77,80.79,26316.0,63.7755,63.7755,63.7519,63.7677,26316.0
2016-08-25 11:50:00,80.79,80.8,80.78,80.79,9887.0,63.7677,63.7755,63.7598,63.7677,9887.0
2016-08-25 11:55:00,80.79,80.8,80.79,80.8,3768.0,63.7677,63.7755,63.7677,63.7755,3768.0
2016-08-25 12:00:00,80.8,80.8,80.79,80.8,5477.0,63.7755,63.7755,63.7677,63.7755,5477.0
2016-08-25 12:05:00,80.79,80.8,80.79,80.8,3743.0,63.7677,63.7755,63.7677,63.7755,3743.0
2016-08-25 12:10:00,80.8,80.8,80.79,80.8,22047.0,63.7755,63.7755,63.7677,63.7755,22047.0
2016-08-25 12:15:00,80.79,80.8,80.79,80.8,1744.0,63.7677,63.7755,63.7677,63.7755,1744.0
2016-08-25 12:20:00,80.8,80.8,80.79,80.8,5798.0,63.7755,63.7755,63.7677,63.7755,5798.0
2016-08-25 12:25:00,80.79,80.8,80.79,80.8,4462.0,63.7677,63.7755,63.7677,63.7755,4462.0
2016-08-25 12:30:00,80.79,80.8,80.79,80.8,4160.0,63.7677,63.7755,63.7677,63.7755,4160.0
2016-08-25 12:35:00,80.79,80.81,80.79,80.81,6828.0,63.7677,63.7834,63.7677,63.7834,6828.0
2016-08-25 12:40:00,80.81,80.81,80.8,80.81,4580.0,63.7834,63.7834,63.7755,63.7834,4580.0
2016-08-25 12:45:00,80.81,80.81,80.8,80.8,2406.0,63.7834,63.7834,63.7755,63.7755,2406.0
2016-08-25 12:50:00,80.81,80.81,80.8,80.81,2887.0,63.7834,63.7834,63.7755,63.7834,2887.0
2016-08-25 12:55:00,80.8,80.82,80.8,80.81,41597.0,63.7755,63.7913,63.7755,63.7834,41597.0
2016-08-25 13:00:00,80.81,80.81,80.79,80.8,7671.0,63.7834,63.7834,63.7677,63.7755,7671.0
2016-08-25 13:05:00,80.79,80.8,80.79,80.8,5677.0,63.7677,63.7755,63.7677,63.7755,5677.0
2016-08-25 13:10:00,80.8,80.8,80.77,80.78,14165.0,63.7755,63.7755,63.7519,63.7598,14165.0
2016-08-25 13:15:00,80.78,80.79,80.77,80.77,11848.0,63.7598,63.7677,63.7519,63.7519,11848.0
2016-08-25 13:20:00,80.78,80.79,80.77,80.78,10776.0,63.7598,63.7677,63.7519,63.7598,10776.0
2016-08-25 13:25:00,80.78,80.79,80.77,80.79,14523.0,63.7598,63.7677,63.7519,63.7677,14523.0
2016-08-25 13:30:00,80.79,80.79,80.76,80.77,15299.0,63.7677,63.7677,63.744,63.7519,15299.0
2016-08-25 13:35:00,80.77,80.8,80.76,80.8,21357.0,63.7519,63.7755,63.744,63.7755,21357.0
2016-08-25 13:40:00,80.79,80.8,80.79,80.8,5686.0,63.7677,63.7755,63.7677,63.7755,5686.0
2016-08-25 13:45:00,80.79,80.8,80.79,80.8,12764.0,63.7677,63.7755,63.7677,63.7755,12764.0
2016-08-25 13:50:00,80.8,80.8,80.79,80.79,6661.0,63.7755,63.7755,63.7677,63.7677,6661.0
2016-08-25 13:55:00,80.8,80.8,80.79,80.8,8855.0,63.7755,63.7755,63.7677,63.7755,8855.0
2016-08-25 14:00:00,80.8,80.8,80.79,80.79,6274.0,63.7755,63.7755,63.7677,63.7677,6274.0
2016-08-25 14:05:00,80.8,80.8,80.79,80.8,14893.0,63.7755,63.7755,63.7677,63.7755,14893.0
2016-08-25 14:10:00,80.8,80.8,80.78,80.79,18032.0,63.7755,63.7755,63.7598,63.7677,18032.0
2016-08-25 14:15:00,80.78,80.79,80.78,80.79,6917.0,63.7598,63.7677,63.7598,63.7677,6917.0
2016-08-25 14:20:00,80.78,80.79,80.78,80.79,11816.0,63.7598,63.7677,63.7598,63.7677,11816.0
2016-08-25 14:25:00,80.79,80.79,80.78,80.79,4203.0,63.7677,63.7677,63.7598,63.7677,4203.0
2016-08-25 14:30:00,80.79,80.79,80.78,80.79,7026.0,63.7677,63.7677,63.7598,63.7677,7026.0
2016-08-25 14:35:00,80.78,80.79,80.76,80.79,16111.0,63.7598,63.7677,63.744,63.7677,16111.0
2016-08-25 14:40:00,80.78,80.79,80.78,80.78,3991.0,63.7598,63.7677,63.7598,63.7598,3991.0
2016-08-25 14:45:00,80.79,80.79,80.78,80.79,3048.0,63.7677,63.7677,63.7598,63.7677,3048.0
2016-08-25 14:50:00,80.79,80.79,80.78,80.79,3439.0,63.7677,63.7677,63.7598,63.7677,3439.0
2016-08-25 14:55:00,80.79,80.79,80.78,80.79,7327.0,63.7677,63.7677,63.7598,63.7677,7327.0
2016-08-25 15:00:00,80.78,80.79,80.78,80.79,17723.0,63.7598,63.7677,63.7598,63.7677,17723.0
2016-08-25 15:05:00,80.79,80.79,80.76,80.78,16472.0,63.7677,63.7677,63.744,63.7598,16472.0
2016-08-25 15:10:00,80.77,80.78,80.77,80.77,5301.0,63.7519,63.7598,63.7519,63.7519,5301.0
2016-08-25 15:15:00,80.78,80.78,80.77,80.78,8081.0,63.7598,63.7598,63.7519,63.7598,8081.0
2016-08-25 15:20:00,80.77,80.78,80.77,80.78,4625.0,63.7519,63.7598,63.7519,63.7598,4625.0
2016-08-25 15:25:00,80.78,80.78,80.77,80.78,4565.0,63.7598,63.7598,63.7519,63.7598,4565.0
2016-08-25 15:30:00,80.78,80.78,80.77,80.78,6054.0,63.7598,63.7598,63.7519,63.7598,6054.0
2016-08-25 15:35:00,80.77,80.78,80.77,80.78,35261.0,63.7519,63.7598,63.7519,63.7598,35261.0
2016-08-25 15:40:00,80.78,80.78,80.77,80.78,4943.0,63.7598,63.7598,63.7519,63.7598,4943.0
2016-08-25 15:45:00,80.78,80.78,80.77,80.78,5602.0,63.7598,63.7598,63.7519,63.7598,5602.0
2016-08-25 15:50:00,80.78,80.78,80.76,80.77,14858.0,63.7598,63.7598,63.744,63.7519,14858.0
2016-08-25 15:55:00,80.77,80.77,80.76,80.77,25194.0,63.7519,63.7519,63.744,63.7519,25194.0
2016-08-26 09:30:00,80.81,80.81,80.78,80.8,15948.0,63.7834,63.7834,63.7598,63.7755,15948.0
2016-08-26 09:35:00,80.8,80.81,80.78,80.79,8086.0,63.7755,63.7834,63.7598,63.7677,8086.0
2016-08-26 09:40:00,80.78,80.79,80.75,80.76,45138.0,63.7598,63.7677,63.7361,63.744,45138.0
2016-08-26 09:45:00,80.76,80.8,80.76,80.78,30203.0,63.744,63.7755,63.744,63.7598,30203.0
2016-08-26 09:50:00,80.79,80.79,80.76,80.77,43440.0,63.7677,63.7677,63.744,63.7519,43440.0
2016-08-26 09:55:00,80.76,80.8,80.76,80.79,13548.0,63.744,63.7755,63.744,63.7677,13548.0
2016-08-26 10:00:00,80.78,80.79,80.7,80.73,29292.0,63.7598,63.7677,63.6966,63.7203,29292.0
2016-08-26 10:05:00,80.72,80.77,80.72,80.77,6371.0,63.7124,63.7519,63.7124,63.7519,6371.0
2016-08-26 10:10:00,80.77,80.79,80.73,80.77,26260.0,63.7519,63.7677,63.7203,63.7519,26260.0
2016-08-26 10:15:00,80.77,80.81,80.77,80.79,28013.0,63.7519,63.7834,63.7519,63.7677,28013.0
2016-08-26 10:20:00,80.77,80.81,80.77,80.77,29182.0,63.7519,63.7834,63.7519,63.7519,29182.0
2016-08-26 10:25:00,80.78,80.81,80.78,80.8,5536.0,63.7598,63.7834,63.7598,63.7755,5536.0
2016-08-26 10:30:00,80.8,80.81,80.79,80.81,1167.0,63.7755,63.7834,63.7677,63.7834,1167.0
2016-08-26 10:35:00,80.79,80.8,80.79,80.8,2906.0,63.7677,63.7755,63.7677,63.7755,2906.0
2016-08-26 10:40:00,80.8,80.8,80.79,80.79,1902.0,63.7755,63.7755,63.7677,63.7677,1902.0
2016-08-26 10:45:00,80.8,80.8,80.79,80.8,4121.0,63.7755,63.7755,63.7677,63.7755,4121.0
2016-08-26 10:50:00,80.8,80.8,80.79,80.8,6536.0,63.7755,63.7755,63.7677,63.7755,6536.0
2016-08-26 10:55:00,80.8,80.8,80.79,80.79,3033.0,63.7755,63.7755,63.7677,63.7677,3033.0
2016-08-26 11:00:00,80.79,80.8,80.78,80.79,2563.0,63.7677,63.7755,63.7598,63.7677,2563.0
2016-08-26 11:05:00,80.79,80.79,80.77,80.77,7043.0,63.7677,63.7677,63.7519,63.7519,7043.0
2016-08-26 11:10:00,80.78,80.78,80.77,80.77,636.0,63.7598,63.7598,63.7519,63.7519,636.0
2016-08-26 11:15:00,80.78,80.79,80.76,80.77,38434.0,63.7598,63.7677,63.744,63.7519,38434.0
2016-08-26 11:20:00,80.77,80.78,80.76,80.77,20886.0,63.7519,63.7598,63.744,63.7519,20886.0
2016-08-26 11:25:00,80.77,80.78,80.76,80.77,35474.0,63.7519,63.7598,63.744,63.7519,35474.0
2016-08-26 11:30:00,80.77,80.78,80.77,80.78,19858.0,63.7519,63.7598,63.7519,63.7598,19858.0
2016-08-26 11:35:00,80.77,80.78,80.73,80.75,120474.0,63.7519,63.7598,63.7203,63.7361,120474.0
2016-08-26 11:40:00,80.75,80.77,80.72,80.73,47463.0,63.7361,63.7519,63.7124,63.7203,47463.0
2016-08-26 11:45:00,80.73,80.74,80.71,80.74,30594.0,63.7203,63.7282,63.7045,63.7282,30594.0
2016-08-26 11:50:00,80.73,80.74,80.71,80.71,16076.0,63.7203,63.7282,63.7045,63.7045,16076.0
2016-08-26 11:55:00,80.72,80.72,80.7,80.71,17959.0,63.7124,63.7124,63.6966,63.7045,17959.0
2016-08-26 12:00:00,80.7,80.71,80.69,80.7,17510.0,63.6966,63.7045,63.6887,63.6966,17510.0
2016-08-26 12:05:00,80.7,80.72,80.7,80.72,8865.0,63.6966,63.7124,63.6966,63.7124,8865.0
2016-08-26 12:10:00,80.71,80.71,80.7,80.7,9723.0,63.7045,63.7045,63.6966,63.6966,9723.0
2016-08-26 12:15:00,80.7,80.71,80.7,80.71,2341.0,63.6966,63.7045,63.6966,63.7045,2341.0
2016-08-26 12:20:00,80.7,80.71,80.67,80.68,10738.0,63.6966,63.7045,63.6729,63.6808,10738.0
2016-08-26 12:25:00,80.67,80.67,80.66,80.67,15293.0,63.6729,63.6729,63.665,63.6729,15293.0
2016-08-26 12:30:00,80.67,80.69,80.67,80.68,21137.0,63.6729,63.6887,63.6729,63.6808,21137.0
2016-08-26 12:35:00,80.68,80.69,80.68,80.69,6190.0,63.6808,63.6887,63.6808,63.6887,6190.0
2016-08-26 12:40:00,80.69,80.7,80.68,80.69,13632.0,63.6887,63.6966,63.6808,63.6887,13632.0
2016-08-26 12:45:00,80.69,80.69,80.68,80.69,4611.0,63.6887,63.6887,63.6808,63.6887,4611.0
2016-08-26 12:50:00,80.68,80.69,80.68,80.69,806.0,63.6808,63.6887,63.6808,63.6887,806.0
2016-08-26 12:55:00,80.68,80.69,80.68,80.69,4311.0,63.6808,63.6887,63.6808,63.6887,4311.0
2016-08-26 13:00:00,80.68,80.69,80.68,80.68,5613.0,63.6808,63.6887,63.6808,63.6808,5613.0
2016-08-26 13:05:00,80.68,80.68,80.67,80.68,4710.0,63.6808,63.6808,63.6729,63.6808,4710.0
2016-08-26 13:10:00,80.68,80.68,80.67,80.67,1141.0,63.6808,63.6808,63.6729,63.6729,1141.0
2016-08-26 13:15:00,80.68,80.68,80.67,80.67,4395.0,63.6808,63.6808,63.6729,63.6729,4395.0
2016-08-26 13:20:00,80.67,80.68,80.67,80.68,6194.0,63.6729,63.6808,63.6729,63.6808,6194.0
2016-08-26 13:25:00,80.68,80.68,80.67,80.68,10890.0,63.6808,63.6808,63.6729,63.6808,10890.0
2016-08-26 13:30:00,80.68,80.68,80.67,80.67,14428.0,63.6808,63.6808,63.6729,63.6729,14428.0
2016-08-26 13:35:00,80.68,80.68,80.67,80.68,6413.0,63.6808,63.6808,63.6729,63.6808,6413.0
2016-08-26 13:40:00,80.68,80.68,80.67,80.67,13879.0,63.6808,63.6808,63.6729,63.6729,13879.0
2016-08-26 13:45:00,80.68,80.68,80.67,80.67,6883.0,63.6808,63.6808,63.6729,63.6729,6883.0
2016-08-26 13:50:00,80.67,80.68,80.67,80.67,6456.0,63.6729,63.6808,63.6729,63.6729,6456.0
2016-08-26 13:55:00,80.67,80.68,80.66,80.66,34611.0,63.6729,63.6808,63.665,63.665,34611.0
2016-08-26 14:00:00,80.66,80.66,80.65,80.66,14574.0,63.665,63.665,63.6571,63.665,14574.0
2016-08-26 14:05:00,80.66,80.66,80.65,80.65,6589.0,63.665,63.665,63.6571,63.6571,6589.0
2016-08-26 14:10:00,80.65,80.66,80.65,80.65,5571.0,63.6571,63.665,63.6571,63.6571,5571.0
2016-08-26 14:15:00,80.66,80.66,80.65,80.65,9830.0,63.665,63.665,63.6571,63.6571,9830.0
2016-08-26 14:20:00,80.66,80.66,80.65,80.65,3235.0,63.665,63.665,63.6571,63.6571,3235.0
2016-08-26 14:25:00,80.66,80.66,80.64,80.64,11882.0,63.665,63.665,63.6493,63.6493,11882.0
2016-08-26 14:30:00,80.64,80.65,80.63,80.64,5775.0,63.6493,63.6571,63.6414,63.6493,5775.0
2016-08-26 14:35:00,80.63,80.65,80.63,80.65,20300.0,63.6414,63.6571,63.6414,63.6571,20300.0
2016-08-26 14:40:00,80.65,80.65,80.64,80.65,10333.0,63.6571,63.6571,63.6493,63.6571,10333.0
2016-08-26 14:45:00,80.65,80.65,80.63,80.64,27482.0,63.6571,63.6571,63.6414,63.6493,27482.0
2016-08-26 14:50:00,80.64,80.64,80.63,80.63,14340.0,63.6493,63.6493,63.6414,63.6414,14340.0
2016-08-26 14:55:00,80.64,80.64,80.63,80.64,6079.0,63.6493,63.6493,63.6414,63.6493,6079.0
2016-08-26 15:00:00,80.64,80.64,80.63,80.63,6874.0,63.6493,63.6493,63.6414,63.6414,6874.0
2016-08-26 15:05:00,80.64,80.64,80.63,80.64,2543.0,63.6493,63.6493,63.6414,63.6493,2543.0
2016-08-26 15:10:00,80.63,80.64,80.63,80.64,6968.0,63.6414,63.6493,63.6414,63.6493,6968.0
2016-08-26 15:15:00,80.64,80.64,80.62,80.64,28584.0,63.6493,63.6493,63.6335,63.6493,28584.0
2016-08-26 15:20:00,80.63,80.64,80.63,80.64,4751.0,63.6414,63.6493,63.6414,63.6493,4751.0
2016-08-26 15:25:00,80.64,80.64,80.63,80.64,5361.0,63.6493,63.6493,63.6414,63.6493,5361.0
2016-08-26 15:30:00,80.64,80.65,80.62,80.65,16529.0,63.6493,63.6571,63.6335,63.6571,16529.0
2016-08-26 15:35:00,80.66,80.68,80.65,80.68,16212.0,63.665,63.6808,63.6571,63.6808,16212.0
2016-08-26 15:40:00,80.67,80.68,80.67,80.67,29068.0,63.6729,63.6808,63.6729,63.6729,29068.0
2016-08-26 15:45:00,80.67,80.68,80.67,80.67,7268.0,63.6729,63.6808,63.6729,63.6729,7268.0
2016-08-26 15:50:00,80.67,80.68,80.67,80.68,7893.0,63.6729,63.6808,63.6729,63.6808,7893.0
2016-08-26 15:55:00,80.67,80.68,80.67,80.67,11096.0,63.6729,63.6808,63.6729,63.6729,11096.0
2016-08-29 09:30:00,80.62,80.65,80.62,80.64,22841.0,63.6335,63.6571,63.6335,63.6493,22841.0
2016-08-29 09:35:00,80.64,80.7,80.64,80.67,25167.0,63.6493,63.6966,63.6493,63.6729,25167.0
2016-08-29 09:40:00,80.68,80.68,80.63,80.66,20773.0,63.6808,63.6808,63.6414,63.665,20773.0
2016-08-29 09:45:00,80.67,80.67,80.64,80.65,41473.0,63.6729,63.6729,63.6493,63.6571,41473.0
2016-08-29 09:50:00,80.65,80.66,80.64,80.66,6953.0,63.6571,63.665,63.6493,63.665,6953.0
2016-08-29 09:55:00,80.64,80.67,80.64,80.66,38320.0,63.6493,63.6729,63.6493,63.665,38320.0
2016-08-29 10:00:00,80.66,80.67,80.65,80.66,12682.0,63.665,63.6729,63.6571,63.665,12682.0
2016-08-29 10:05:00,80.67,80.67,80.65,80.66,30470.0,63.6729,63.6729,63.6571,63.665,30470.0
2016-08-29 10:10:00,80.64,80.68,80.64,80.65,7669.0,63.6493,63.6808,63.6493,63.6571,7669.0
2016-08-29 10:15:00,80.66,80.67,80.65,80.66,2907.0,63.665,63.6729,63.6571,63.665,2907.0
2016-08-29 10:20:00,80.66,80.67,80.65,80.67,4938.0,63.665,63.6729,63.6571,63.6729,4938.0
2016-08-29 10:25:00,80.67,80.67,80.65,80.66,7145.0,63.6729,63.6729,63.6571,63.665,7145.0
2016-08-29 10:30:00,80.65,80.66,80.65,80.66,612.0,63.6571,63.665,63.6571,63.665,612.0
2016-08-29 10:35:00,80.66,80.66,80.65,80.66,228.0,63.665,63.665,63.6571,63.665,228.0
2016-08-29 10:40:00,80.66,80.66,80.65,80.66,683.0,63.665,63.665,63.6571,63.665,683.0
2016-08-29 10:45:00,80.66,80.66,80.65,80.66,831.0,63.665,63.665,63.6571,63.665,831.0
2016-08-29 10:50:00,80.66,80.66,80.65,80.65,2899.0,63.665,63.665,63.6571,63.6571,2899.0
2016-08-29 10:55:00,80.65,80.66,80.64,80.64,1580.0,63.6571,63.665,63.6493,63.6493,1580.0
2016-08-29 11:00:00,80.65,80.66,80.64,80.66,8121.0,63.6571,63.665,63.6493,63.665,8121.0
2016-08-29 11:05:00,80.65,80.66,80.65,80.66,2585.0,63.6571,63.665,63.6571,63.665,2585.0
2016-08-29 11:10:00,80.66,80.66,80.65,80.66,3668.0,63.665,63.665,63.6571,63.665,3668.0
2016-08-29 11:15:00,80.65,80.66,80.65,80.65,1262.0,63.6571,63.665,63.6571,63.6571,1262.0
2016-08-29 11:20:00,80.65,80.66,80.65,80.66,2436.0,63.6571,63.665,63.6571,63.665,2436.0
2016-08-29 11:25:00,80.65,80.66,80.65,80.66,2138.0,63.6571,63.665,63.6571,63.665,2138.0
2016-08-29 11:30:00,80.66,80.66,80.65,80.66,2850.0,63.665,63.665,63.6571,63.665,2850.0
2016-08-29 11:35:00,80.65,80.67,80.65,80.67,6112.0,63.6571,63.6729,63.6571,63.6729,6112.0
2016-08-29 11:40:00,80.67,80.67,80.66,80.67,4015.0,63.6729,63.6729,63.665,63.6729,4015.0
2016-08-29 11:45:00,80.66,80.67,80.65,80.67,9025.0,63.665,63.6729,63.6571,63.6729,9025.0
2016-08-29 11:50:00,80.67,80.67,80.66,80.66,3519.0,63.6729,63.6729,63.665,63.665,3519.0
2016-08-29 11:55:00,80.66,80.67,80.66,80.66,6319.0,63.665,63.6729,63.665,63.665,6319.0
2016-08-29 12:00:00,80.67,80.67,80.66,80.67,6538.0,63.6729,63.6729,63.665,63.6729,6538.0
2016-08-29 12:05:00,80.66,80.67,80.66,80.67,834.0,63.665,63.6729,63.665,63.6729,834.0
2016-08-29 12:10:00,80.66,80.67,80.66,80.67,532.0,63.665,63.6729,63.665,63.6729,532.0
2016-08-29 12:15:00,80.67,80.69,80.66,80.67,4144.0,63.6729,63.6887,63.665,63.6729,4144.0
2016-08-29 12:20:00,80.67,80.68,80.67,80.67,1234.0,63.6729,63.6808,63.6729,63.6729,1234.0
2016-08-29 12:25:00,80.68,80.68,80.67,80.68,6912.0,63.6808,63.6808,63.6729,63.6808,6912.0
2016-08-29 12:30:00,80.68,80.68,80.67,80.68,3556.0,63.6808,63.6808,63.6729,63.6808,3556.0
2016-08-29 12:35:00,80.68,80.68,80.67,80.67,2825.0,63.6808,63.6808,63.6729,63.6729,2825.0
2016-08-29 12:40:00,80.68,80.68,80.67,80.68,4949.0,63.6808,63.6808,63.6729,63.6808,4949.0
2016-08-29 12:45:00,80.68,80.68,80.67,80.68,3696.0,63.6808,63.6808,63.6729,63.6808,3696.0
2016-08-29 12:50:00,80.68,80.69,80.67,80.69,6563.0,63.6808,63.6887,63.6729,63.6887,6563.0
2016-08-29 12:55:00,80.69,80.69,80.68,80.69,3506.0,63.6887,63.6887,63.6808,63.6887,3506.0
2016-08-29 13:00:00,80.69,80.69,80.68,80.69,1978.0,63.6887,63.6887,63.6808,63.6887,1978.0
2016-08-29 13:05:00,80.69,80.69,80.68,80.69,10678.0,63.6887,63.6887,63.6808,63.6887,10678.0
2016-08-29 13:10:00,80.68,80.69,80.68,80.69,7964.0,63.6808,63.6887,63.6808,63.6887,7964.0
2016-08-29 13:15:00,80.69,80.69,80.68,80.69,6087.0,63.6887,63.6887,63.6808,63.6887,6087.0
2016-08-29 13:20:00,80.69,80.69,80.68,80.69,4194.0,63.6887,63.6887,63.6808,63.6887,4194.0
2016-08-29 13:25:00,80.68,80.69,80.68,80.68,1782.0,63.6808,63.6887,63.6808,63.6808,1782.0
2016-08-29 13:30:00,80.68,80.69,80.68,80.68,2934.0,63.6808,63.6887,63.6808,63.6808,2934.0
2016-08-29 13:35:00,80.68,80.69,80.67,80.69,3693.0,63.6808,63.6887,63.6729,63.6887,3693.0
2016-08-29 13:40:00,80.67,80.69,80.67,80.68,1513.0,63.6729,63.6887,63.6729,63.6808,1513.0
2016-08-29 13:45:00,80.68,80.7,80.68,80.68,5188.0,63.6808,63.6966,63.6808,63.6808,5188.0
2016-08-29 13:50:00,80.68,80.71,80.68,80.7,11506.0,63.6808,63.7045,63.6808,63.6966,11506.0
2016-08-29 13:55:00,80.71,80.72,80.7,80.72,156323.0,63.7045,63.7124,63.6966,63.7124,156323.0
2016-08-29 14:00:00,80.71,80.72,80.7,80.7,3102.0,63.7045,63.7124,63.6966,63.6966,3102.0
2016-08-29 14:05:00,80.71,80.71,80.7,80.71,1927.0,63.7045,63.7045,63.6966,63.7045,1927.0
2016-08-29 14:10:00,80.71,80.71,80.7,80.71,10225.0,63.7045,63.7045,63.6966,63.7045,10225.0
2016-08-29 14:15:00,80.71,80.71,80.7,80.7,3085.0,63.7045,63.7045,63.6966,63.6966,3085.0
2016-08-29 14:20:00,80.71,80.72,80.7,80.71,12384.0,63.7045,63.7124,63.6966,63.7045,12384.0
2016-08-29 14:25:00,80.71,80.73,80.7,80.72,24070.0,63.7045,63.7203,63.6966,63.7124,24070.0
2016-08-29 14:30:00,80.71,80.73,80.71,80.72,33564.0,63.7045,63.7203,63.7045,63.7124,33564.0
2016-08-29 14:35:00,80.72,80.72,80.69,80.71,66301.0,63.7124,63.7124,63.6887,63.7045,66301.0
2016-08-29 14:40:00,80.71,80.72,80.69,80.71,28862.0,63.7045,63.7124,63.6887,63.7045,28862.0
2016-08-29 14:45:00,80.72,80.72,80.69,80.72,29924.0,63.7124,63.7124,63.6887,63.7124,29924.0
2016-08-29 14:50:00,80.71,80.72,80.71,80.72,51549.0,63.7045,63.7124,63.7045,63.7124,51549.0
2016-08-29 14:55:00,80.72,80.72,80.71,80.71,6301.0,63.7124,63.7124,63.7045,63.7045,6301.0
2016-08-29 15:00:00,80.72,80.72,80.71,80.72,3573.0,63.7124,63.7124,63.7045,63.7124,3573.0
2016-08-29 15:05:00,80.72,80.72,80.71,80.71,6766.0,63.7124,63.7124,63.7045,63.7045,6766.0
2016-08-29 15:10:00,80.72,80.72,80.71,80.72,10038.0,63.7124,63.7124,63.7045,63.7124,10038.0
2016-08-29 15:15:00,80.72,80.72,80.71,80.71,4829.0,63.7124,63.7124,63.7045,63.7045,4829.0
2016-08-29 15:20:00,80.72,80.72,80.71,80.72,4667.0,63.7124,63.7124,63.7045,63.7124,4667.0
2016-08-29 15:25:00,80.72,80.73,80.71,80.72,14150.0,63.7124,63.7203,63.7045,63.7124,14150.0
2016-08-29 15:30:00,80.72,80.72,80.7,80.7,11833.0,63.7124,63.7124,63.6966,63.6966,11833.0
2016-08-29 15:35:00,80.7,80.72,80.69,80.69,20708.0,63.6966,63.7124,63.6887,63.6887,20708.0
2016-08-29 15:40:00,80.7,80.7,80.69,80.69,4125.0,63.6966,63.6966,63.6887,63.6887,4125.0
2016-08-29 15:45:00,80.7,80.7,80.69,80.7,9170.0,63.6966,63.6966,63.6887,63.6966,9170.0
2016-08-29 15:50:00,80.7,80.7,80.67,80.69,5480.0,63.6966,63.6966,63.6729,63.6887,5480.0
2016-08-29 15:55:00,80.69,80.7,80.68,80.69,14013.0,63.6887,63.6966,63.6808,63.6887,14013.0
2016-08-30 09:30:00,80.74,80.76,80.7,80.72,30629.0,63.7282,63.744,63.6966,63.7124,30629.0
2016-08-30 09:35:00,80.72,80.72,80.68,80.68,19837.0,63.7124,63.7124,63.6808,63.6808,19837.0
2016-08-30 09:40:00,80.68,80.72,80.68,80.71,4915.0,63.6808,63.7124,63.6808,63.7045,4915.0
2016-08-30 09:45:00,80.72,80.74,80.7,80.74,23280.0,63.7124,63.7282,63.6966,63.7282,23280.0
2016-08-30 09:50:00,80.74,80.75,80.73,80.74,14318.0,63.7282,63.7361,63.7203,63.7282,14318.0
2016-08-30 09:55:00,80.74,80.75,80.71,80.72,16935.0,63.7282,63.7361,63.7045,63.7124,16935.0
2016-08-30 10:00:00,80.73,80.75,80.69,80.72,29632.0,63.7203,63.7361,63.6887,63.7124,29632.0
2016-08-30 10:05:00,80.71,80.71,80.68,80.7,29715.0,63.7045,63.7045,63.6808,63.6966,29715.0
2016-08-30 10:10:00,80.7,80.7,80.69,80.69,5843.0,63.6966,63.6966,63.6887,63.6887,5843.0
2016-08-30 10:15:00,80.7,80.71,80.68,80.71,11261.0,63.6966,63.7045,63.6808,63.7045,11261.0
2016-08-30 10:20:00,80.72,80.74,80.71,80.71,14962.0,63.7124,63.7282,63.7045,63.7045,14962.0
2016-08-30 10:25:00,80.71,80.72,80.7,80.72,4309.0,63.7045,63.7124,63.6966,63.7124,4309.0
2016-08-30 10:30:00,80.72,80.72,80.69,80.7,5350.0,63.7124,63.7124,63.6887,63.6966,5350.0
2016-08-30 10:35:00,80.69,80.71,80.69,80.71,9345.0,63.6887,63.7045,63.6887,63.7045,9345.0
2016-08-30 10:40:00,80.72,80.72,80.71,80.71,2559.0,63.7124,63.7124,63.7045,63.7045,2559.0
2016-08-30 10:45:00,80.71,80.72,80.71,80.71,1399.0,63.7045,63.7124,63.7045,63.7045,1399.0
2016-08-30 10:50:00,80.71,80.72,80.71,80.72,10054.0,63.7045,63.7124,63.7045,63.7124,10054.0
2016-08-30 10:55:00,80.71,80.73,80.69,80.73,36673.0,63.7045,63.7203,63.6887,63.7203,36673.0
2016-08-30 11:00:00,80.71,80.73,80.71,80.72,1765.0,63.7045,63.7203,63.7045,63.7124,1765.0
2016-08-30 11:05:00,80.72,80.73,80.7,80.72,51298.0,63.7124,63.7203,63.6966,63.7124,51298.0
2016-08-30 11:10:00,80.71,80.72,80.71,80.71,3849.0,63.7045,63.7124,63.7045,63.7045,3849.0
2016-08-30 11:15:00,80.71,80.72,80.7,80.71,11166.0,63.7045,63.7124,63.6966,63.7045,11166.0
2016-08-30 11:20:00,80.7,80.71,80.7,80.7,10568.0,63.6966,63.7045,63.6966,63.6966,10568.0
2016-08-30 11:25:00,80.7,80.71,80.7,80.7,4100.0,63.6966,63.7045,63.6966,63.6966,4100.0
2016-08-30 11:30:00,80.7,80.71,80.7,80.71,5836.0,63.6966,63.7045,63.6966,63.7045,5836.0
2016-08-30 11:35:00,80.71,80.71,80.7,80.71,4527.0,63.7045,63.7045,63.6966,63.7045,4527.0
2016-08-30 11:40:00,80.7,80.71,80.7,80.7,3402.0,63.6966,63.7045,63.6966,63.6966,3402.0
2016-08-30 11:45:00,80.7,80.71,80.7,80.7,1855.0,63.6966,63.7045,63.6966,63.6966,1855.0
2016-08-30 11:50:00,80.7,80.71,80.7,80.71,2096.0,63.6966,63.7045,63.6966,63.7045,2096.0
2016-08-30 11:55:00,80.7,80.71,80.7,80.7,7076.0,63.6966,63.7045,63.6966,63.6966,7076.0
2016-08-30 12:00:00,80.7,80.71,80.7,80.71,11347.0,63.6966,63.7045,63.6966,63.7045,11347.0
2016-08-30 12:05:00,80.71,80.71,80.7,80.71,1110.0,63.7045,63.7045,63.6966,63.7045,1110.0
2016-08-30 12:10:00,80.71,80.71,80.7,80.71,2968.0,63.7045,63.7045,63.6966,63.7045,2968.0
2016-08-30 12:15:00,80.7,80.73,80.7,80.73,21249.0,63.6966,63.7203,63.6966,63.7203,21249.0
2016-08-30 12:20:00,80.72,80.73,80.71,80.71,5261.0,63.7124,63.7203,63.7045,63.7045,5261.0
2016-08-30 12:25:00,80.71,80.72,80.71,80.71,5006.0,63.7045,63.7124,63.7045,63.7045,5006.0
2016-08-30 12:30:00,80.72,80.72,80.7,80.71,9597.0,63.7124,63.7124,63.6966,63.7045,9597.0
2016-08-30 12:35:00,80.71,80.71,80.7,80.71,3990.0,63.7045,63.7045,63.6966,63.7045,3990.0
2016-08-30 12:40:00,80.7,80.71,80.7,80.7,4715.0,63.6966,63.7045,63.6966,63.6966,4715.0
2016-08-30 12:45:00,80.71,80.71,80.7,80.7,5084.0,63.7045,63.7045,63.6966,63.6966,5084.0
2016-08-30 12:50:00,80.7,80.71,80.7,80.7,1853.0,63.6966,63.7045,63.6966,63.6966,1853.0
2016-08-30 12:55:00,80.71,80.71,80.69,80.7,2458.0,63.7045,63.7045,63.6887,63.6966,2458.0
2016-08-30 13:00:00,80.7,80.7,80.69,80.69,4200.0,63.6966,63.6966,63.6887,63.6887,4200.0
2016-08-30 13:05:00,80.7,80.7,80.69,80.69,3191.0,63.6966,63.6966,63.6887,63.6887,3191.0
2016-08-30 13:10:00,80.69,80.7,80.69,80.69,2623.0,63.6887,63.6966,63.6887,63.6887,2623.0
2016-08-30 13:15:00,80.69,80.7,80.69,80.7,5319.0,63.6887,63.6966,63.6887,63.6966,5319.0
2016-08-30 13:20:00,80.69,80.71,80.69,80.71,9193.0,63.6887,63.7045,63.6887,63.7045,9193.0
2016-08-30 13:25:00,80.71,80.71,80.69,80.7,2225.0,63.7045,63.7045,63.6887,63.6966,2225.0
2016-08-30 13:30:00,80.7,80.7,80.69,80.69,11510.0,63.6966,63.6966,63.6887,63.6887,11510.0
2016-08-30 13:35:00,80.7,80.7,80.69,80.7,5398.0,63.6966,63.6966,63.6887,63.6966,5398.0
2016-08-30 13:40:00,80.69,80.7,80.69,80.7,3748.0,63.6887,63.6966,63.6887,63.6966,3748.0
2016-08-30 13:45:00,80.7,80.7,80.69,80.7,3731.0,63.6966,63.6966,63.6887,63.6966,3731.0
2016-08-30 13:50:00,80.7,80.72,80.69,80.72,9706.0,63.6966,63.7124,63.6887,63.7124,9706.0
2016-08-30 13:55:00,80.71,80.72,80.71,80.71,1855.0,63.7045,63.7124,63.7045,63.7045,1855.0
2016-08-30 14:00:00,80.72,80.72,80.71,80.72,5736.0,63.7124,63.7124,63.7045,63.7124,5736.0
2016-08-30 14:05:00,80.72,80.72,80.71,80.72,6983.0,63.7124,63.7124,63.7045,63.7124,6983.0
2016-08-30 14:10:00,80.72,80.72,80.71,80.72,6353.0,63.7124,63.7124,63.7045,63.7124,6353.0
2016-08-30 14:15:00,80.72,80.72,80.7,80.71,9672.0,63.7124,63.7124,63.6966,63.7045,9672.0
2016-08-30 14:20:00,80.7,80.71,80.7,80.7,3252.0,63.6966,63.7045,63.6966,63.6966,3252.0
2016-08-30 14:25:00,80.7,80.71,80.69,80.7,2573.0,63.6966,63.7045,63.6887,63.6966,2573.0
2016-08-30 14:30:00,80.7,80.7,80.69,80.7,5834.0,63.6966,63.6966,63.6887,63.6966,5834.0
2016-08-30 14:35:00,80.7,80.7,80.69,80.7,4587.0,63.6966,63.6966,63.6887,63.6966,4587.0
2016-08-30 14:40:00,80.7,80.7,80.69,80.7,11929.0,63.6966,63.6966,63.6887,63.6966,11929.0
2016-08-30 14:45:00,80.7,80.7,80.69,80.69,3146.0,63.6966,63.6966,63.6887,63.6887,3146.0
2016-08-30 14:50:00,80.7,80.74,80.69,80.73,132775.0,63.6966,63.7282,63.6887,63.7203,132775.0
2016-08-30 14:55:00,80.73,80.73,80.72,80.73,31561.0,63.7203,63.7203,63.7124,63.7203,31561.0
2016-08-30 15:00:00,80.73,80.73,80.72,80.73,23916.0,63.7203,63.7203,63.7124,63.7203,23916.0
2016-08-30 15:05:00,80.72,80.73,80.72,80.72,13889.0,63.7124,63.7203,63.7124,63.7124,13889.0
2016-08-30 15:10:00,80.72,80.73,80.72,80.73,47881.0,63.7124,63.7203,63.7124,63.7203,47881.0
2016-08-30 15:15:00,80.73,80.73,80.72,80.72,9412.0,63.7203,63.7203,63.7124,63.7124,9412.0
2016-08-30 15:20:00,80.73,80.73,80.71,80.71,12917.0,63.7203,63.7203,63.7045,63.7045,12917.0
2016-08-30 15:25:00,80.7,80.73,80.69,80.72,58943.0,63.6966,63.7203,63.6887,63.7124,58943.0
2016-08-30 15:30:00,80.71,80.72,80.7,80.7,27155.0,63.7045,63.7124,63.6966,63.6966,27155.0
2016-08-30 15:35:00,80.71,80.71,80.7,80.7,12555.0,63.7045,63.7045,63.6966,63.6966,12555.0
2016-08-30 15:40:00,80.7,80.71,80.7,80.71,25536.0,63.6966,63.7045,63.6966,63.7045,25536.0
2016-08-30 15:45:00,80.7,80.71,80.7,80.71,18501.0,63.6966,63.7045,63.6966,63.7045,18501.0
2016-08-30 15:50:00,80.71,80.71,80.7,80.71,8939.0,63.7045,63.7045,63.6966,63.7045,8939.0
2016-08-30 15:55:00,80.7,80.71,80.7,80.71,27668.0,63.6966,63.7045,63.6966,63.7045,27668.0
2016-08-31 09:30:00,80.75,80.75,80.73,80.74,21035.0,63.7361,63.7361,63.7203,63.7282,21035.0
2016-08-31 09:35:00,80.74,80.74,80.73,80.74,3687.0,63.7282,63.7282,63.7203,63.7282,3687.0
2016-08-31 09:40:00,80.74,80.75,80.73,80.73,1881.0,63.7282,63.7361,63.7203,63.7203,1881.0
2016-08-31 09:45:00,80.74,80.75,80.71,80.74,29617.0,63.7282,63.7361,63.7045,63.7282,29617.0
2016-08-31 09:50:00,80.74,80.76,80.74,80.76,16047.0,63.7282,63.744,63.7282,63.744,16047.0
2016-08-31 09:55:00,80.75,80.77,80.75,80.75,27599.0,63.7361,63.7519,63.7361,63.7361,27599.0
2016-08-31 10:00:00,80.75,80.77,80.74,80.76,107537.0,63.7361,63.7519,63.7282,63.744,107537.0
2016-08-31 10:05:00,80.76,80.77,80.75,80.76,5433.0,63.744,63.7519,63.7361,63.744,5433.0
2016-08-31 10:10:00,80.76,80.76,80.75,80.76,1913.0,63.744,63.744,63.7361,63.744,1913.0
2016-08-31 10:15:00,80.76,80.76,80.75,80.76,2067.0,63.744,63.744,63.7361,63.744,2067.0
2016-08-31 10:20:00,80.75,80.76,80.75,80.75,5917.0,63.7361,63.744,63.7361,63.7361,5917.0
2016-08-31 10:25:00,80.75,80.76,80.75,80.76,13496.0,63.7361,63.744,63.7361,63.744,13496.0
2016-08-31 10:30:00,80.76,80.76,80.74,80.74,1983.0,63.744,63.744,63.7282,63.7282,1983.0
2016-08-31 10:35:00,80.76,80.76,80.73,80.74,3442.0,63.744,63.744,63.7203,63.7282,3442.0
2016-08-31 10:40:00,80.74,80.75,80.74,80.75,9280.0,63.7282,63.7361,63.7282,63.7361,9280.0
2016-08-31 10:45:00,80.74,80.75,80.74,80.74,3485.0,63.7282,63.7361,63.7282,63.7282,3485.0
2016-08-31 10:50:00,80.75,80.75,80.74,80.75,7306.0,63.7361,63.7361,63.7282,63.7361,7306.0
2016-08-31 10:55:00,80.75,80.75,80.74,80.75,5848.0,63.7361,63.7361,63.7282,63.7361,5848.0
2016-08-31 11:00:00,80.75,80.75,80.74,80.74,2534.0,63.7361,63.7361,63.7282,63.7282,2534.0
2016-08-31 11:05:00,80.74,80.75,80.73,80.73,15212.0,63.7282,63.7361,63.7203,63.7203,15212.0
2016-08-31 11:10:00,80.74,80.74,80.73,80.74,13635.0,63.7282,63.7282,63.7203,63.7282,13635.0
2016-08-31 11:15:00,80.74,80.74,80.73,80.73,3480.0,63.7282,63.7282,63.7203,63.7203,3480.0
2016-08-31 11:20:00,80.74,80.74,80.73,80.74,11147.0,63.7282,63.7282,63.7203,63.7282,11147.0
2016-08-31 11:25:00,80.74,80.76,80.73,80.74,44882.0,63.7282,63.744,63.7203,63.7282,44882.0
2016-08-31 11:30:00,80.73,80.74,80.73,80.73,950.0,63.7203,63.7282,63.7203,63.7203,950.0
2016-08-31 11:35:00,80.74,80.74,80.73,80.74,4844.0,63.7282,63.7282,63.7203,63.7282,4844.0
2016-08-31 11:40:00,80.74,80.74,80.73,80.73,8294.0,63.7282,63.7282,63.7203,63.7203,8294.0
2016-08-31 11:45:00,80.73,80.74,80.73,80.73,7574.0,63.7203,63.7282,63.7203,63.7203,7574.0
2016-08-31 11:50:00,80.73,80.74,80.73,80.73,5268.0,63.7203,63.7282,63.7203,63.7203,5268.0
2016-08-31 11:55:00,80.73,80.74,80.73,80.73,1284.0,63.7203,63.7282,63.7203,63.7203,1284.0
2016-08-31 12:00:00,80.74,80.74,80.73,80.74,6169.0,63.7282,63.7282,63.7203,63.7282,6169.0
2016-08-31 12:05:00,80.74,80.74,80.73,80.73,3896.0,63.7282,63.7282,63.7203,63.7203,3896.0
2016-08-31 12:10:00,80.74,80.74,80.73,80.74,2514.0,63.7282,63.7282,63.7203,63.7282,2514.0
2016-08-31 12:15:00,80.73,80.74,80.73,80.73,2192.0,63.7203,63.7282,63.7203,63.7203,2192.0
2016-08-31 12:20:00,80.74,80.74,80.73,80.73,2671.0,63.7282,63.7282,63.7203,63.7203,2671.0
2016-08-31 12:25:00,80.74,80.74,80.73,80.74,5302.0,63.7282,63.7282,63.7203,63.7282,5302.0
2016-08-31 12:30:00,80.74,80.74,80.73,80.73,3350.0,63.7282,63.7282,63.7203,63.7203,3350.0
2016-08-31 12:35:00,80.73,80.74,80.73,80.74,1141.0,63.7203,63.7282,63.7203,63.7282,1141.0
2016-08-31 12:40:00,80.74,80.74,80.73,80.73,4569.0,63.7282,63.7282,63.7203,63.7203,4569.0
2016-08-31 12:45:00,80.74,80.74,80.73,80.73,7408.0,63.7282,63.7282,63.7203,63.7203,7408.0
2016-08-31 12:50:00,80.73,80.74,80.73,80.74,7009.0,63.7203,63.7282,63.7203,63.7282,7009.0
2016-08-31 12:55:00,80.73,80.75,80.73,80.74,11647.0,63.7203,63.7361,63.7203,63.7282,11647.0
2016-08-31 13:00:00,80.75,80.75,80.74,80.74,1585.0,63.7361,63.7361,63.7282,63.7282,1585.0
2016-08-31 13:05:00,80.74,80.75,80.74,80.74,2508.0,63.7282,63.7361,63.7282,63.7282,2508.0
2016-08-31 13:10:00,80.75,80.75,80.74,80.75,7139.0,63.7361,63.7361,63.7282,63.7361,7139.0
2016-08-31 13:15:00,80.75,80.75,80.74,80.75,6169.0,63.7361,63.7361,63.7282,63.7361,6169.0
2016-08-31 13:20:00,80.75,80.75,80.74,80.74,2158.0,63.7361,63.7361,63.7282,63.7282,2158.0
2016-08-31 13:25:00,80.75,80.75,80.74,80.75,845.0,63.7361,63.7361,63.7282,63.7361,845.0
2016-08-31 13:30:00,80.75,80.75,80.75,80.75,0.0,63.7361,63.7361,63.7361,63.7361,0.0
2016-08-31 13:35:00,80.75,80.75,80.74,80.75,6105.0,63.7361,63.7361,63.7282,63.7361,6105.0
2016-08-31 13:40:00,80.74,80.75,80.74,80.75,2759.0,63.7282,63.7361,63.7282,63.7361,2759.0
2016-08-31 13:45:00,80.75,80.75,80.74,80.75,2185.0,63.7361,63.7361,63.7282,63.7361,2185.0
2016-08-31 13:50:00,80.75,80.75,80.74,80.75,6451.0,63.7361,63.7361,63.7282,63.7361,6451.0
2016-08-31 13:55:00,80.75,80.75,80.74,80.75,8509.0,63.7361,63.7361,63.7282,63.7361,8509.0
2016-08-31 14:00:00,80.75,80.75,80.74,80.74,2715.0,63.7361,63.7361,63.7282,63.7282,2715.0
2016-08-31 14:05:00,80.75,80.75,80.74,80.75,9737.0,63.7361,63.7361,63.7282,63.7361,9737.0
2016-08-31 14:10:00,80.75,80.75,80.74,80.74,3449.0,63.7361,63.7361,63.7282,63.7282,3449.0
2016-08-31 14:15:00,80.75,80.75,80.74,80.75,7974.0,63.7361,63.7361,63.7282,63.7361,7974.0
2016-08-31 14:20:00,80.75,80.75,80.74,80.75,2793.0,63.7361,63.7361,63.7282,63.7361,2793.0
2016-08-31 14:25:00,80.74,80.75,80.74,80.75,8209.0,63.7282,63.7361,63.7282,63.7361,8209.0
2016-08-31 14:30:00,80.75,80.75,80.74,80.75,11020.0,63.7361,63.7361,63.7282,63.7361,11020.0
2016-08-31 14:35:00,80.75,80.75,80.74,80.75,5184.0,63.7361,63.7361,63.7282,63.7361,5184.0
2016-08-31 14:40:00,80.75,80.75,80.74,80.75,9661.0,63.7361,63.7361,63.7282,63.7361,9661.0
2016-08-31 14:45:00,80.75,80.75,80.74,80.75,7527.0,63.7361,63.7361,63.7282,63.7361,7527.0
2016-08-31 14:50:00,80.75,80.75,80.74,80.75,10639.0,63.7361,63.7361,63.7282,63.7361,10639.0
2016-08-31 14:55:00,80.75,80.75,80.73,80.73,8672.0,63.7361,63.7361,63.7203,63.7203,8672.0
2016-08-31 15:00:00,80.74,80.74,80.73,80.73,5729.0,63.7282,63.7282,63.7203,63.7203,5729.0
2016-08-31 15:05:00,80.73,80.74,80.73,80.74,6923.0,63.7203,63.7282,63.7203,63.7282,6923.0
2016-08-31 15:10:00,80.73,80.74,80.73,80.74,7300.0,63.7203,63.7282,63.7203,63.7282,7300.0
2016-08-31 15:15:00,80.73,80.74,80.71,80.72,21490.0,63.7203,63.7282,63.7045,63.7124,21490.0
2016-08-31 15:20:00,80.72,80.72,80.71,80.72,17768.0,63.7124,63.7124,63.7045,63.7124,17768.0
2016-08-31 15:25:00,80.72,80.72,80.71,80.72,10633.0,63.7124,63.7124,63.7045,63.7124,10633.0
2016-08-31 15:30:00,80.72,80.72,80.71,80.72,8037.0,63.7124,63.7124,63.7045,63.7124,8037.0
2016-08-31 15:35:00,80.72,80.72,80.71,80.72,13914.0,63.7124,63.7124,63.7045,63.7124,13914.0
2016-08-31 15:40:00,80.72,80.72,80.71,80.72,11713.0,63.7124,63.7124,63.7045,63.7124,11713.0
2016-08-31 15:45:00,80.72,80.72,80.71,80.72,6509.0,63.7124,63.7124,63.7045,63.7124,6509.0
2016-08-31 15:50:00,80.72,80.72,80.7,80.71,25741.0,63.7124,63.7124,63.6966,63.7045,25741.0
2016-08-31 15:55:00,80.7,80.71,80.7,80.71,29486.0,63.6966,63.7045,63.6966,63.7045,29486.0
2016-09-01 09:30:00,80.57,80.62,80.54,80.55,36109.0,63.7045,63.744,63.6807,63.6887,36109.0
2016-09-01 09:35:00,80.57,80.58,80.55,80.58,37414.0,63.7045,63.7124,63.6887,63.7124,37414.0
2016-09-01 09:40:00,80.57,80.57,80.56,80.57,39914.0,63.7045,63.7045,63.6966,63.7045,39914.0
2016-09-01 09:45:00,80.57,80.58,80.55,80.56,6248.0,63.7045,63.7124,63.6887,63.6966,6248.0
2016-09-01 09:50:00,80.55,80.57,80.55,80.56,4397.0,63.6887,63.7045,63.6887,63.6966,4397.0
2016-09-01 09:55:00,80.56,80.57,80.53,80.55,33316.0,63.6966,63.7045,63.6728,63.6887,33316.0
2016-09-01 10:00:00,80.56,80.6,80.54,80.59,19112.0,63.6966,63.7282,63.6807,63.7203,19112.0
2016-09-01 10:05:00,80.6,80.6,80.58,80.58,7485.0,63.7282,63.7282,63.7124,63.7124,7485.0
2016-09-01 10:10:00,80.59,80.59,80.57,80.58,2072.0,63.7203,63.7203,63.7045,63.7124,2072.0
2016-09-01 10:15:00,80.58,80.58,80.54,80.56,7429.0,63.7124,63.7124,63.6807,63.6966,7429.0
2016-09-01 10:20:00,80.55,80.59,80.55,80.58,2339.0,63.6887,63.7203,63.6887,63.7124,2339.0
2016-09-01 10:25:00,80.59,80.6,80.56,80.58,9622.0,63.7203,63.7282,63.6966,63.7124,9622.0
2016-09-01 10:30:00,80.57,80.58,80.56,80.58,4342.0,63.7045,63.7124,63.6966,63.7124,4342.0
2016-09-01 10:35:00,80.57,80.58,80.56,80.56,13859.0,63.7045,63.7124,63.6966,63.6966,13859.0
2016-09-01 10:40:00,80.56,80.57,80.56,80.56,579.0,63.6966,63.7045,63.6966,63.6966,579.0
2016-09-01 10:45:00,80.56,80.57,80.56,80.56,4128.0,63.6966,63.7045,63.6966,63.6966,4128.0
2016-09-01 10:50:00,80.56,80.58,80.56,80.56,35381.0,63.6966,63.7124,63.6966,63.6966,35381.0
2016-09-01 10:55:00,80.57,80.58,80.56,80.58,1544.0,63.7045,63.7124,63.6966,63.7124,1544.0
2016-09-01 11:00:00,80.57,80.58,80.57,80.58,5313.0,63.7045,63.7124,63.7045,63.7124,5313.0
2016-09-01 11:05:00,80.58,80.61,80.58,80.61,7034.0,63.7124,63.7361,63.7124,63.7361,7034.0
2016-09-01 11:10:00,80.61,80.61,80.6,80.61,7116.0,63.7361,63.7361,63.7282,63.7361,7116.0
2016-09-01 11:15:00,80.6,80.61,80.59,80.6,13556.0,63.7282,63.7361,63.7203,63.7282,13556.0
2016-09-01 11:20:00,80.61,80.61,80.59,80.59,1412.0,63.7361,63.7361,63.7203,63.7203,1412.0
2016-09-01 11:25:00,80.6,80.61,80.59,80.61,7150.0,63.7282,63.7361,63.7203,63.7361,7150.0
2016-09-01 11:30:00,80.6,80.62,80.6,80.62,13752.0,63.7282,63.744,63.7282,63.744,13752.0
2016-09-01 11:35:00,80.61,80.62,80.61,80.62,6412.0,63.7361,63.744,63.7361,63.744,6412.0
2016-09-01 11:40:00,80.62,80.62,80.61,80.62,2816.0,63.744,63.744,63.7361,63.744,2816.0
2016-09-01 11:45:00,80.62,80.62,80.61,80.62,10696.0,63.744,63.744,63.7361,63.744,10696.0
2016-09-01 11:50:00,80.61,80.62,80.61,80.61,13352.0,63.7361,63.744,63.7361,63.7361,13352.0
2016-09-01 11:55:00,80.62,80.62,80.61,80.61,6554.0,63.744,63.744,63.7361,63.7361,6554.0
2016-09-01 12:00:00,80.61,80.62,80.61,80.62,3576.0,63.7361,63.744,63.7361,63.744,3576.0
2016-09-01 12:05:00,80.61,80.61,80.6,80.61,3361.0,63.7361,63.7361,63.7282,63.7361,3361.0
2016-09-01 12:10:00,80.61,80.61,80.6,80.6,5594.0,63.7361,63.7361,63.7282,63.7282,5594.0
2016-09-01 12:15:00,80.61,80.61,80.6,80.61,12253.0,63.7361,63.7361,63.7282,63.7361,12253.0
2016-09-01 12:20:00,80.6,80.61,80.6,80.61,6596.0,63.7282,63.7361,63.7282,63.7361,6596.0
2016-09-01 12:25:00,80.6,80.61,80.6,80.61,4549.0,63.7282,63.7361,63.7282,63.7361,4549.0
2016-09-01 12:30:00,80.61,80.62,80.6,80.61,13043.0,63.7361,63.744,63.7282,63.7361,13043.0
2016-09-01 12:35:00,80.61,80.61,80.6,80.61,2460.0,63.7361,63.7361,63.7282,63.7361,2460.0
2016-09-01 12:40:00,80.62,80.62,80.61,80.62,7802.0,63.744,63.744,63.7361,63.744,7802.0
2016-09-01 12:45:00,80.62,80.62,80.61,80.62,5799.0,63.744,63.744,63.7361,63.744,5799.0
2016-09-01 12:50:00,80.62,80.62,80.61,80.62,10320.0,63.744,63.744,63.7361,63.744,10320.0
2016-09-01 12:55:00,80.62,80.62,80.61,80.62,7706.0,63.744,63.744,63.7361,63.744,7706.0
2016-09-01 13:00:00,80.61,80.62,80.61,80.62,13634.0,63.7361,63.744,63.7361,63.744,13634.0
2016-09-01 13:05:00,80.62,80.62,80.61,80.62,6969.0,63.744,63.744,63.7361,63.744,6969.0
2016-09-01 13:10:00,80.61,80.62,80.61,80.62,3410.0,63.7361,63.744,63.7361,63.744,3410.0
2016-09-01 13:15:00,80.62,80.62,80.61,80.62,9010.0,63.744,63.744,63.7361,63.744,9010.0
2016-09-01 13:20:00,80.62,80.62,80.61,80.62,13294.0,63.744,63.744,63.7361,63.744,13294.0
2016-09-01 13:25:00,80.62,80.62,80.61,80.62,10032.0,63.744,63.744,63.7361,63.744,10032.0
2016-09-01 13:30:00,80.61,80.62,80.61,80.62,7354.0,63.7361,63.744,63.7361,63.744,7354.0
2016-09-01 13:35:00,80.61,80.62,80.61,80.61,9697.0,63.7361,63.744,63.7361,63.7361,9697.0
2016-09-01 13:40:00,80.62,80.62,80.61,80.62,13121.0,63.744,63.744,63.7361,63.744,13121.0
2016-09-01 13:45:00,80.62,80.62,80.61,80.61,3920.0,63.744,63.744,63.7361,63.7361,3920.0
2016-09-01 13:50:00,80.61,80.62,80.61,80.62,9455.0,63.7361,63.744,63.7361,63.744,9455.0
2016-09-01 13:55:00,80.62,80.62,80.61,80.61,6104.0,63.744,63.744,63.7361,63.7361,6104.0
2016-09-01 14:00:00,80.62,80.62,80.61,80.62,4722.0,63.744,63.744,63.7361,63.744,4722.0
2016-09-01 14:05:00,80.62,80.62,80.61,80.62,9720.0,63.744,63.744,63.7361,63.744,9720.0
2016-09-01 14:10:00,80.62,80.62,80.61,80.62,8560.0,63.744,63.744,63.7361,63.744,8560.0
2016-09-01 14:15:00,80.62,80.62,80.61,80.62,9228.0,63.744,63.744,63.7361,63.744,9228.0
2016-09-01 14:20:00,80.62,80.62,80.61,80.62,12601.0,63.744,63.744,63.7361,63.744,12601.0
2016-09-01 14:25:00,80.61,80.62,80.61,80.62,5460.0,63.7361,63.744,63.7361,63.744,5460.0
2016-09-01 14:30:00,80.62,80.62,80.61,80.62,10384.0,63.744,63.744,63.7361,63.744,10384.0
2016-09-01 14:35:00,80.62,80.62,80.61,80.62,18077.0,63.744,63.744,63.7361,63.744,18077.0
2016-09-01 14:40:00,80.61,80.62,80.61,80.62,10805.0,63.7361,63.744,63.7361,63.744,10805.0
2016-09-01 14:45:00,80.62,80.62,80.61,80.62,19875.0,63.744,63.744,63.7361,63.744,19875.0
2016-09-01 14:50:00,80.62,80.62,80.61,80.62,15534.0,63.744,63.744,63.7361,63.744,15534.0
2016-09-01 14:55:00,80.62,80.62,80.61,80.62,11810.0,63.744,63.744,63.7361,63.744,11810.0
2016-09-01 15:00:00,80.62,80.62,80.61,80.62,8114.0,63.744,63.744,63.7361,63.744,8114.0
2016-09-01 15:05:00,80.62,80.62,80.61,80.62,36254.0,63.744,63.744,63.7361,63.744,36254.0
2016-09-01 15:10:00,80.62,80.62,80.61,80.62,16093.0,63.744,63.744,63.7361,63.744,16093.0
2016-09-01 15:15:00,80.62,80.62,80.61,80.62,6146.0,63.744,63.744,63.7361,63.744,6146.0
2016-09-01 15:20:00,80.62,80.62,80.61,80.62,8989.0,63.744,63.744,63.7361,63.744,8989.0
2016-09-01 15:25:00,80.62,80.62,80.61,80.61,21879.0,63.744,63.744,63.7361,63.7361,21879.0
2016-09-01 15:30:00,80.61,80.62,80.61,80.62,12844.0,63.7361,63.744,63.7361,63.744,12844.0
2016-09-01 15:35:00,80.62,80.62,80.61,80.62,16474.0,63.744,63.744,63.7361,63.744,16474.0
2016-09-01 15:40:00,80.61,80.62,80.61,80.62,12174.0,63.7361,63.744,63.7361,63.744,12174.0
2016-09-01 15:45:00,80.62,80.62,80.61,80.62,11102.0,63.744,63.744,63.7361,63.744,11102.0
2016-09-01 15:50:00,80.62,80.62,80.61,80.61,31387.0,63.744,63.744,63.7361,63.7361,31387.0
2016-09-01 15:55:00,80.61,80.62,80.61,80.61,32386.0,63.7361,63.744,63.7361,63.7361,32386.0
2016-09-02 09:30:00,80.63,80.64,80.55,80.61,23828.0,63.7519,63.7598,63.6887,63.7361,23828.0
2016-09-02 09:35:00,80.59,80.63,80.58,80.6,21642.0,63.7203,63.7519,63.7124,63.7282,21642.0
2016-09-02 09:40:00,80.62,80.63,80.6,80.62,15758.0,63.744,63.7519,63.7282,63.744,15758.0
2016-09-02 09:45:00,80.63,80.64,80.61,80.63,6192.0,63.7519,63.7598,63.7361,63.7519,6192.0
2016-09-02 09:50:00,80.62,80.63,80.61,80.62,6964.0,63.744,63.7519,63.7361,63.744,6964.0
2016-09-02 09:55:00,80.62,80.63,80.61,80.61,7713.0,63.744,63.7519,63.7361,63.7361,7713.0
2016-09-02 10:00:00,80.62,80.62,80.62,80.62,600.0,63.744,63.744,63.744,63.744,600.0
2016-09-02 10:05:00,80.63,80.63,80.61,80.62,19870.0,63.7519,63.7519,63.7361,63.744,19870.0
2016-09-02 10:10:00,80.62,80.62,80.6,80.61,19951.0,63.744,63.744,63.7282,63.7361,19951.0
2016-09-02 10:15:00,80.6,80.61,80.58,80.59,60749.0,63.7282,63.7361,63.7124,63.7203,60749.0
2016-09-02 10:20:00,80.58,80.6,80.58,80.6,39077.0,63.7124,63.7282,63.7124,63.7282,39077.0
2016-09-02 10:25:00,80.6,80.6,80.59,80.6,23324.0,63.7282,63.7282,63.7203,63.7282,23324.0
2016-09-02 10:30:00,80.59,80.6,80.58,80.58,12042.0,63.7203,63.7282,63.7124,63.7124,12042.0
2016-09-02 10:35:00,80.58,80.59,80.58,80.59,2488.0,63.7124,63.7203,63.7124,63.7203,2488.0
2016-09-02 10:40:00,80.59,80.59,80.58,80.59,4781.0,63.7203,63.7203,63.7124,63.7203,4781.0
2016-09-02 10:45:00,80.59,80.59,80.58,80.58,4692.0,63.7203,63.7203,63.7124,63.7124,4692.0
2016-09-02 10:50:00,80.59,80.59,80.58,80.58,2977.0,63.7203,63.7203,63.7124,63.7124,2977.0
2016-09-02 10:55:00,80.59,80.59,80.58,80.59,3625.0,63.7203,63.7203,63.7124,63.7203,3625.0
2016-09-02 11:00:00,80.59,80.59,80.58,80.59,6168.0,63.7203,63.7203,63.7124,63.7203,6168.0
2016-09-02 11:05:00,80.59,80.59,80.58,80.59,7560.0,63.7203,63.7203,63.7124,63.7203,7560.0
2016-09-02 11:10:00,80.59,80.59,80.58,80.59,1085.0,63.7203,63.7203,63.7124,63.7203,1085.0
2016-09-02 11:15:00,80.59,80.59,80.58,80.59,12400.0,63.7203,63.7203,63.7124,63.7203,12400.0
2016-09-02 11:20:00,80.58,80.59,80.58,80.59,845.0,63.7124,63.7203,63.7124,63.7203,845.0
2016-09-02 11:25:00,80.58,80.59,80.58,80.59,2880.0,63.7124,63.7203,63.7124,63.7203,2880.0
2016-09-02 11:30:00,80.59,80.59,80.58,80.59,2153.0,63.7203,63.7203,63.7124,63.7203,2153.0
2016-09-02 11:35:00,80.58,80.59,80.58,80.59,6053.0,63.7124,63.7203,63.7124,63.7203,6053.0
2016-09-02 11:40:00,80.58,80.59,80.58,80.59,4465.0,63.7124,63.7203,63.7124,63.7203,4465.0
2016-09-02 11:45:00,80.59,80.59,80.58,80.59,3944.0,63.7203,63.7203,63.7124,63.7203,3944.0
2016-09-02 11:50:00,80.59,80.6,80.58,80.58,64743.0,63.7203,63.7282,63.7124,63.7124,64743.0
2016-09-02 11:55:00,80.59,80.6,80.58,80.59,17717.0,63.7203,63.7282,63.7124,63.7203,17717.0
2016-09-02 12:00:00,80.6,80.6,80.59,80.59,10444.0,63.7282,63.7282,63.7203,63.7203,10444.0
2016-09-02 12:05:00,80.59,80.6,80.59,80.6,5616.0,63.7203,63.7282,63.7203,63.7282,5616.0
2016-09-02 12:10:00,80.6,80.6,80.59,80.59,8466.0,63.7282,63.7282,63.7203,63.7203,8466.0
2016-09-02 12:15:00,80.59,80.6,80.59,80.59,5846.0,63.7203,63.7282,63.7203,63.7203,5846.0
2016-09-02 12:20:00,80.59,80.6,80.59,80.6,7652.0,63.7203,63.7282,63.7203,63.7282,7652.0
2016-09-02 12:25:00,80.59,80.6,80.59,80.59,8168.0,63.7203,63.7282,63.7203,63.7203,8168.0
2016-09-02 12:30:00,80.59,80.6,80.59,80.6,7557.0,63.7203,63.7282,63.7203,63.7282,7557.0
2016-09-02 12:35:00,80.59,80.6,80.59,80.59,28734.0,63.7203,63.7282,63.7203,63.7203,28734.0
2016-09-02 12:40:00,80.59,80.6,80.59,80.59,7962.0,63.7203,63.7282,63.7203,63.7203,7962.0
2016-09-02 12:45:00,80.59,80.6,80.59,80.59,7134.0,63.7203,63.7282,63.7203,63.7203,7134.0
2016-09-02 12:50:00,80.59,80.6,80.59,80.59,7109.0,63.7203,63.7282,63.7203,63.7203,7109.0
2016-09-02 12:55:00,80.6,80.6,80.59,80.59,9770.0,63.7282,63.7282,63.7203,63.7203,9770.0
2016-09-02 13:00:00,80.59,80.6,80.59,80.59,11263.0,63.7203,63.7282,63.7203,63.7203,11263.0
2016-09-02 13:05:00,80.59,80.6,80.59,80.59,4013.0,63.7203,63.7282,63.7203,63.7203,4013.0
2016-09-02 13:10:00,80.59,80.6,80.59,80.59,18668.0,63.7203,63.7282,63.7203,63.7203,18668.0
2016-09-02 13:15:00,80.59,80.6,80.58,80.58,46363.0,63.7203,63.7282,63.7124,63.7124,46363.0
2016-09-02 13:20:00,80.58,80.59,80.58,80.58,4520.0,63.7124,63.7203,63.7124,63.7124,4520.0
2016-09-02 13:25:00,80.58,80.59,80.58,80.58,9693.0,63.7124,63.7203,63.7124,63.7124,9693.0
2016-09-02 13:30:00,80.58,80.59,80.58,80.58,5817.0,63.7124,63.7203,63.7124,63.7124,5817.0
2016-09-02 13:35:00,80.58,80.59,80.58,80.58,7278.0,63.7124,63.7203,63.7124,63.7124,7278.0
2016-09-02 13:40:00,80.58,80.59,80.58,80.58,5315.0,63.7124,63.7203,63.7124,63.7124,5315.0
2016-09-02 13:45:00,80.58,80.59,80.58,80.58,4037.0,63.7124,63.7203,63.7124,63.7124,4037.0
2016-09-02 13:50:00,80.58,80.59,80.58,80.58,10538.0,63.7124,63.7203,63.7124,63.7124,10538.0
2016-09-02 13:55:00,80.58,80.59,80.58,80.58,16208.0,63.7124,63.7203,63.7124,63.7124,16208.0
2016-09-02 14:00:00,80.58,80.59,80.58,80.59,14296.0,63.7124,63.7203,63.7124,63.7203,14296.0
2016-09-02 14:05:00,80.59,80.59,80.58,80.58,7322.0,63.7203,63.7203,63.7124,63.7124,7322.0
2016-09-02 14:10:00,80.58,80.59,80.58,80.59,8801.0,63.7124,63.7203,63.7124,63.7203,8801.0
2016-09-02 14:15:00,80.58,80.59,80.58,80.58,9341.0,63.7124,63.7203,63.7124,63.7124,9341.0
2016-09-02 14:20:00,80.58,80.59,80.58,80.58,8126.0,63.7124,63.7203,63.7124,63.7124,8126.0
2016-09-02 14:25:00,80.59,80.59,80.58,80.59,5456.0,63.7203,63.7203,63.7124,63.7203,5456.0
2016-09-02 14:30:00,80.58,80.59,80.58,80.59,5146.0,63.7124,63.7203,63.7124,63.7203,5146.0
2016-09-02 14:35:00,80.59,80.59,80.58,80.59,4818.0,63.7203,63.7203,63.7124,63.7203,4818.0
2016-09-02 14:40:00,80.58,80.59,80.58,80.59,3132.0,63.7124,63.7203,63.7124,63.7203,3132.0
2016-09-02 14:45:00,80.58,80.59,80.57,80.58,15052.0,63.7124,63.7203,63.7045,63.7124,15052.0
2016-09-02 14:50:00,80.58,80.59,80.57,80.59,7455.0,63.7124,63.7203,63.7045,63.7203,7455.0
2016-09-02 14:55:00,80.58,80.59,80.58,80.59,13181.0,63.7124,63.7203,63.7124,63.7203,13181.0
2016-09-02 15:00:00,80.58,80.61,80.58,80.6,12786.0,63.7124,63.7361,63.7124,63.7282,12786.0
2016-09-02 15:05:00,80.6,80.6,80.59,80.6,1071.0,63.7282,63.7282,63.7203,63.7282,1071.0
2016-09-02 15:10:00,80.6,80.6,80.59,80.59,12338.0,63.7282,63.7282,63.7203,63.7203,12338.0
2016-09-02 15:15:00,80.59,80.6,80.59,80.6,8162.0,63.7203,63.7282,63.7203,63.7282,8162.0
2016-09-02 15:20:00,80.6,80.6,80.59,80.6,10731.0,63.7282,63.7282,63.7203,63.7282,10731.0
2016-09-02 15:25:00,80.6,80.6,80.59,80.59,1583.0,63.7282,63.7282,63.7203,63.7203,1583.0
2016-09-02 15:30:00,80.6,80.6,80.59,80.6,2420.0,63.7282,63.7282,63.7203,63.7282,2420.0
2016-09-02 15:35:00,80.6,80.6,80.59,80.6,7217.0,63.7282,63.7282,63.7203,63.7282,7217.0
2016-09-02 15:40:00,80.6,80.6,80.59,80.59,6035.0,63.7282,63.7282,63.7203,63.7203,6035.0
2016-09-02 15:45:00,80.59,80.6,80.59,80.59,13074.0,63.7203,63.7282,63.7203,63.7203,13074.0
2016-09-02 15:50:00,80.59,80.6,80.57,80.57,11052.0,63.7203,63.7282,63.7045,63.7045,11052.0
2016-09-02 15:55:00,80.58,80.58,80.57,80.58,18842.0,63.7124,63.7124,63.7045,63.7124,18842.0
2016-09-06 09:30:00,80.6,80.71,80.56,80.56,43497.0,63.7282,63.8152,63.6966,63.6966,43497.0
2016-09-06 09:35:00,80.57,80.59,80.56,80.58,26478.0,63.7045,63.7203,63.6966,63.7124,26478.0
2016-09-06 09:40:00,80.58,80.58,80.57,80.57,7489.0,63.7124,63.7124,63.7045,63.7045,7489.0
2016-09-06 09:45:00,80.58,80.58,80.56,80.56,52026.0,63.7124,63.7124,63.6966,63.6966,52026.0
2016-09-06 09:50:00,80.57,80.57,80.55,80.56,7187.0,63.7045,63.7045,63.6887,63.6966,7187.0
2016-09-06 09:55:00,80.55,80.56,80.54,80.55,15609.0,63.6887,63.6966,63.6807,63.6887,15609.0
2016-09-06 10:00:00,80.56,80.64,80.55,80.63,35432.0,63.6966,63.7598,63.6887,63.7519,35432.0
2016-09-06 10:05:00,80.63,80.64,80.62,80.64,18424.0,63.7519,63.7598,63.744,63.7598,18424.0
2016-09-06 10:10:00,80.63,80.66,80.62,80.65,16654.0,63.7519,63.7756,63.744,63.7677,16654.0
2016-09-06 10:15:00,80.66,80.66,80.65,80.66,23550.0,63.7756,63.7756,63.7677,63.7756,23550.0
2016-09-06 10:20:00,80.66,80.66,80.65,80.66,19487.0,63.7756,63.7756,63.7677,63.7756,19487.0
2016-09-06 10:25:00,80.65,80.66,80.65,80.66,12180.0,63.7677,63.7756,63.7677,63.7756,12180.0
2016-09-06 10:30:00,80.66,80.7,80.65,80.67,19748.0,63.7756,63.8073,63.7677,63.7835,19748.0
2016-09-06 10:35:00,80.66,80.68,80.66,80.66,5069.0,63.7756,63.7914,63.7756,63.7756,5069.0
2016-09-06 10:40:00,80.68,80.68,80.66,80.67,10849.0,63.7914,63.7914,63.7756,63.7835,10849.0
2016-09-06 10:45:00,80.66,80.67,80.66,80.67,7736.0,63.7756,63.7835,63.7756,63.7835,7736.0
2016-09-06 10:50:00,80.67,80.68,80.66,80.67,32334.0,63.7835,63.7914,63.7756,63.7835,32334.0
2016-09-06 10:55:00,80.68,80.68,80.66,80.67,10655.0,63.7914,63.7914,63.7756,63.7835,10655.0
2016-09-06 11:00:00,80.68,80.68,80.66,80.66,3508.0,63.7914,63.7914,63.7756,63.7756,3508.0
2016-09-06 11:05:00,80.67,80.67,80.66,80.67,5948.0,63.7835,63.7835,63.7756,63.7835,5948.0
2016-09-06 11:10:00,80.67,80.67,80.66,80.67,13118.0,63.7835,63.7835,63.7756,63.7835,13118.0
2016-09-06 11:15:00,80.67,80.67,80.66,80.66,3214.0,63.7835,63.7835,63.7756,63.7756,3214.0
2016-09-06 11:20:00,80.67,80.67,80.66,80.66,2004.0,63.7835,63.7835,63.7756,63.7756,2004.0
2016-09-06 11:25:00,80.67,80.67,80.66,80.67,16437.0,63.7835,63.7835,63.7756,63.7835,16437.0
2016-09-06 11:30:00,80.67,80.67,80.66,80.66,3169.0,63.7835,63.7835,63.7756,63.7756,3169.0
2016-09-06 11:35:00,80.66,80.67,80.66,80.67,15502.0,63.7756,63.7835,63.7756,63.7835,15502.0
2016-09-06 11:40:00,80.67,80.67,80.66,80.67,2081.0,63.7835,63.7835,63.7756,63.7835,2081.0
2016-09-06 11:45:00,80.67,80.67,80.66,80.67,8731.0,63.7835,63.7835,63.7756,63.7835,8731.0
2016-09-06 11:50:00,80.67,80.7,80.66,80.69,23385.0,63.7835,63.8073,63.7756,63.7993,23385.0
2016-09-06 11:55:00,80.69,80.69,80.68,80.69,4971.0,63.7993,63.7993,63.7914,63.7993,4971.0
2016-09-06 12:00:00,80.69,80.69,80.68,80.68,15909.0,63.7993,63.7993,63.7914,63.7914,15909.0
2016-09-06 12:05:00,80.69,80.69,80.67,80.68,10334.0,63.7993,63.7993,63.7835,63.7914,10334.0
2016-09-06 12:10:00,80.68,80.7,80.67,80.69,50801.0,63.7914,63.8073,63.7835,63.7993,50801.0
2016-09-06 12:15:00,80.69,80.69,80.68,80.69,5982.0,63.7993,63.7993,63.7914,63.7993,5982.0
2016-09-06 12:20:00,80.69,80.69,80.68,80.69,4465.0,63.7993,63.7993,63.7914,63.7993,4465.0
2016-09-06 12:25:00,80.69,80.69,80.68,80.69,3661.0,63.7993,63.7993,63.7914,63.7993,3661.0
2016-09-06 12:30:00,80.68,80.69,80.68,80.69,2070.0,63.7914,63.7993,63.7914,63.7993,2070.0
2016-09-06 12:35:00,80.69,80.69,80.68,80.69,2795.0,63.7993,63.7993,63.7914,63.7993,2795.0
2016-09-06 12:40:00,80.69,80.69,80.68,80.68,4453.0,63.7993,63.7993,63.7914,63.7914,4453.0
2016-09-06 12:45:00,80.69,80.69,80.68,80.69,3891.0,63.7993,63.7993,63.7914,63.7993,3891.0
2016-09-06 12:50:00,80.69,80.69,80.68,80.68,5530.0,63.7993,63.7993,63.7914,63.7914,5530.0
2016-09-06 12:55:00,80.69,80.69,80.68,80.69,4747.0,63.7993,63.7993,63.7914,63.7993,4747.0
2016-09-06 13:00:00,80.69,80.71,80.68,80.7,9995.0,63.7993,63.8152,63.7914,63.8073,9995.0
2016-09-06 13:05:00,80.7,80.71,80.7,80.71,7588.0,63.8073,63.8152,63.8073,63.8152,7588.0
2016-09-06 13:10:00,80.71,80.72,80.68,80.69,45781.0,63.8152,63.8231,63.7914,63.7993,45781.0
2016-09-06 13:15:00,80.69,80.72,80.68,80.7,40030.0,63.7993,63.8231,63.7914,63.8073,40030.0
2016-09-06 13:20:00,80.69,80.71,80.69,80.7,11030.0,63.7993,63.8152,63.7993,63.8073,11030.0
2016-09-06 13:25:00,80.71,80.71,80.68,80.69,13063.0,63.8152,63.8152,63.7914,63.7993,13063.0
2016-09-06 13:30:00,80.68,80.69,80.67,80.68,6478.0,63.7914,63.7993,63.7835,63.7914,6478.0
2016-09-06 13:35:00,80.68,80.69,80.68,80.69,3777.0,63.7914,63.7993,63.7914,63.7993,3777.0
2016-09-06 13:40:00,80.69,80.69,80.68,80.69,5248.0,63.7993,63.7993,63.7914,63.7993,5248.0
2016-09-06 13:45:00,80.69,80.69,80.68,80.68,5911.0,63.7993,63.7993,63.7914,63.7914,5911.0
2016-09-06 13:50:00,80.69,80.69,80.68,80.69,5352.0,63.7993,63.7993,63.7914,63.7993,5352.0
2016-09-06 13:55:00,80.68,80.7,80.67,80.69,49009.0,63.7914,63.8073,63.7835,63.7993,49009.0
2016-09-06 14:00:00,80.69,80.7,80.69,80.7,3879.0,63.7993,63.8073,63.7993,63.8073,3879.0
2016-09-06 14:05:00,80.7,80.7,80.69,80.7,3372.0,63.8073,63.8073,63.7993,63.8073,3372.0
2016-09-06 14:10:00,80.69,80.7,80.69,80.69,4179.0,63.7993,63.8073,63.7993,63.7993,4179.0
2016-09-06 14:15:00,80.7,80.7,80.69,80.7,8020.0,63.8073,63.8073,63.7993,63.8073,8020.0
2016-09-06 14:20:00,80.69,80.7,80.69,80.7,4778.0,63.7993,63.8073,63.7993,63.8073,4778.0
2016-09-06 14:25:00,80.69,80.72,80.68,80.71,24569.0,63.7993,63.8231,63.7914,63.8152,24569.0
2016-09-06 14:30:00,80.7,80.7,80.69,80.7,4034.0,63.8073,63.8073,63.7993,63.8073,4034.0
2016-09-06 14:35:00,80.7,80.7,80.69,80.69,6012.0,63.8073,63.8073,63.7993,63.7993,6012.0
2016-09-06 14:40:00,80.7,80.7,80.69,80.69,6316.0,63.8073,63.8073,63.7993,63.7993,6316.0
2016-09-06 14:45:00,80.7,80.7,80.69,80.69,2237.0,63.8073,63.8073,63.7993,63.7993,2237.0
2016-09-06 14:50:00,80.69,80.7,80.69,80.69,8036.0,63.7993,63.8073,63.7993,63.7993,8036.0
2016-09-06 14:55:00,80.69,80.7,80.68,80.69,8473.0,63.7993,63.8073,63.7914,63.7993,8473.0
2016-09-06 15:00:00,80.68,80.69,80.67,80.67,12426.0,63.7914,63.7993,63.7835,63.7835,12426.0
2016-09-06 15:05:00,80.67,80.68,80.67,80.67,5080.0,63.7835,63.7914,63.7835,63.7835,5080.0
2016-09-06 15:10:00,80.68,80.69,80.67,80.68,6190.0,63.7914,63.7993,63.7835,63.7914,6190.0
2016-09-06 15:15:00,80.69,80.69,80.67,80.68,4351.0,63.7993,63.7993,63.7835,63.7914,4351.0
2016-09-06 15:20:00,80.69,80.69,80.67,80.67,5764.0,63.7993,63.7993,63.7835,63.7835,5764.0
2016-09-06 15:25:00,80.67,80.69,80.67,80.69,9355.0,63.7835,63.7993,63.7835,63.7993,9355.0
2016-09-06 15:30:00,80.68,80.69,80.68,80.69,3657.0,63.7914,63.7993,63.7914,63.7993,3657.0
2016-09-06 15:35:00,80.68,80.7,80.68,80.7,32498.0,63.7914,63.8073,63.7914,63.8073,32498.0
2016-09-06 15:40:00,80.7,80.71,80.69,80.71,38903.0,63.8073,63.8152,63.7993,63.8152,38903.0
2016-09-06 15:45:00,80.71,80.71,80.7,80.7,13623.0,63.8152,63.8152,63.8073,63.8073,13623.0
2016-09-06 15:50:00,80.7,80.71,80.7,80.7,14995.0,63.8073,63.8152,63.8073,63.8073,14995.0
2016-09-06 15:55:00,80.71,80.72,80.7,80.71,42109.0,63.8152,63.8231,63.8073,63.8152,42109.0
2016-09-07 09:30:00,80.69,80.73,80.69,80.71,73672.0,63.7993,63.831,63.7993,63.8152,73672.0
2016-09-07 09:35:00,80.7,80.71,80.68,80.7,43182.0,63.8073,63.8152,63.7914,63.8073,43182.0
2016-09-07 09:40:00,80.7,80.72,80.68,80.72,4697.0,63.8073,63.8231,63.7914,63.8231,4697.0
2016-09-07 09:45:00,80.7,80.73,80.7,80.72,5722.0,63.8073,63.831,63.8073,63.8231,5722.0
2016-09-07 09:50:00,80.73,80.73,80.71,80.72,4832.0,63.831,63.831,63.8152,63.8231,4832.0
2016-09-07 09:55:00,80.72,80.73,80.71,80.72,4294.0,63.8231,63.831,63.8152,63.8231,4294.0
2016-09-07 10:00:00,80.73,80.73,80.7,80.7,2315.0,63.831,63.831,63.8073,63.8073,2315.0
2016-09-07 10:05:00,80.72,80.73,80.7,80.7,4709.0,63.8231,63.831,63.8073,63.8073,4709.0
2016-09-07 10:10:00,80.72,80.73,80.7,80.72,6006.0,63.8231,63.831,63.8073,63.8231,6006.0
2016-09-07 10:15:00,80.7,80.72,80.7,80.72,3473.0,63.8073,63.8231,63.8073,63.8231,3473.0
2016-09-07 10:20:00,80.71,80.72,80.71,80.72,4562.0,63.8152,63.8231,63.8152,63.8231,4562.0
2016-09-07 10:25:00,80.71,80.72,80.7,80.7,3699.0,63.8152,63.8231,63.8073,63.8073,3699.0
2016-09-07 10:30:00,80.72,80.72,80.7,80.7,3601.0,63.8231,63.8231,63.8073,63.8073,3601.0
2016-09-07 10:35:00,80.71,80.72,80.7,80.7,7788.0,63.8152,63.8231,63.8073,63.8073,7788.0
2016-09-07 10:40:00,80.7,80.71,80.7,80.7,10566.0,63.8073,63.8152,63.8073,63.8073,10566.0
2016-09-07 10:45:00,80.71,80.71,80.7,80.71,4243.0,63.8152,63.8152,63.8073,63.8152,4243.0
2016-09-07 10:50:00,80.71,80.71,80.69,80.7,6197.0,63.8152,63.8152,63.7993,63.8073,6197.0
2016-09-07 10:55:00,80.69,80.7,80.69,80.69,1500.0,63.7993,63.8073,63.7993,63.7993,1500.0
2016-09-07 11:00:00,80.69,80.7,80.69,80.7,2327.0,63.7993,63.8073,63.7993,63.8073,2327.0
2016-09-07 11:05:00,80.69,80.7,80.69,80.69,7256.0,63.7993,63.8073,63.7993,63.7993,7256.0
2016-09-07 11:10:00,80.7,80.7,80.69,80.69,12519.0,63.8073,63.8073,63.7993,63.7993,12519.0
2016-09-07 11:15:00,80.7,80.72,80.69,80.7,20418.0,63.8073,63.8231,63.7993,63.8073,20418.0
2016-09-07 11:20:00,80.7,80.72,80.69,80.7,40068.0,63.8073,63.8231,63.7993,63.8073,40068.0
2016-09-07 11:25:00,80.69,80.7,80.69,80.7,18750.0,63.7993,63.8073,63.7993,63.8073,18750.0
2016-09-07 11:30:00,80.7,80.72,80.69,80.71,11563.0,63.8073,63.8231,63.7993,63.8152,11563.0
2016-09-07 11:35:00,80.71,80.71,80.7,80.7,4457.0,63.8152,63.8152,63.8073,63.8073,4457.0
2016-09-07 11:40:00,80.71,80.71,80.7,80.7,6104.0,63.8152,63.8152,63.8073,63.8073,6104.0
2016-09-07 11:45:00,80.71,80.71,80.7,80.71,3844.0,63.8152,63.8152,63.8073,63.8152,3844.0
2016-09-07 11:50:00,80.72,80.72,80.7,80.7,9505.0,63.8231,63.8231,63.8073,63.8073,9505.0
2016-09-07 11:55:00,80.7,80.71,80.69,80.71,24113.0,63.8073,63.8152,63.7993,63.8152,24113.0
2016-09-07 12:00:00,80.71,80.72,80.7,80.72,16409.0,63.8152,63.8231,63.8073,63.8231,16409.0
2016-09-07 12:05:00,80.72,80.72,80.71,80.72,9082.0,63.8231,63.8231,63.8152,63.8231,9082.0
2016-09-07 12:10:00,80.72,80.72,80.71,80.72,6763.0,63.8231,63.8231,63.8152,63.8231,6763.0
2016-09-07 12:15:00,80.72,80.72,80.7,80.7,34898.0,63.8231,63.8231,63.8073,63.8073,34898.0
2016-09-07 12:20:00,80.7,80.72,80.69,80.71,34161.0,63.8073,63.8231,63.7993,63.8152,34161.0
2016-09-07 12:25:00,80.7,80.71,80.69,80.71,27126.0,63.8073,63.8152,63.7993,63.8152,27126.0
2016-09-07 12:30:00,80.7,80.71,80.7,80.7,9219.0,63.8073,63.8152,63.8073,63.8073,9219.0
2016-09-07 12:35:00,80.71,80.71,80.69,80.7,2940.0,63.8152,63.8152,63.7993,63.8073,2940.0
2016-09-07 12:40:00,80.7,80.71,80.7,80.71,3886.0,63.8073,63.8152,63.8073,63.8152,3886.0
2016-09-07 12:45:00,80.7,80.71,80.7,80.71,6652.0,63.8073,63.8152,63.8073,63.8152,6652.0
2016-09-07 12:50:00,80.71,80.71,80.7,80.7,7771.0,63.8152,63.8152,63.8073,63.8073,7771.0
2016-09-07 12:55:00,80.71,80.71,80.7,80.71,8085.0,63.8152,63.8152,63.8073,63.8152,8085.0
2016-09-07 13:00:00,80.71,80.71,80.7,80.71,1483.0,63.8152,63.8152,63.8073,63.8152,1483.0
2016-09-07 13:05:00,80.71,80.72,80.7,80.7,16894.0,63.8152,63.8231,63.8073,63.8073,16894.0
2016-09-07 13:10:00,80.71,80.72,80.7,80.72,16447.0,63.8152,63.8231,63.8073,63.8231,16447.0
2016-09-07 13:15:00,80.71,80.76,80.71,80.73,43466.0,63.8152,63.8547,63.8152,63.831,43466.0
2016-09-07 13:20:00,80.73,80.75,80.71,80.72,39398.0,63.831,63.8468,63.8152,63.8231,39398.0
2016-09-07 13:25:00,80.71,80.74,80.71,80.74,26811.0,63.8152,63.8389,63.8152,63.8389,26811.0
2016-09-07 13:30:00,80.73,80.74,80.72,80.73,9627.0,63.831,63.8389,63.8231,63.831,9627.0
2016-09-07 13:35:00,80.73,80.74,80.71,80.72,11218.0,63.831,63.8389,63.8152,63.8231,11218.0
2016-09-07 13:40:00,80.72,80.74,80.72,80.74,7773.0,63.8231,63.8389,63.8231,63.8389,7773.0
2016-09-07 13:45:00,80.74,80.74,80.72,80.73,4077.0,63.8389,63.8389,63.8231,63.831,4077.0
2016-09-07 13:50:00,80.74,80.74,80.72,80.74,21869.0,63.8389,63.8389,63.8231,63.8389,21869.0
2016-09-07 13:55:00,80.74,80.74,80.73,80.73,11196.0,63.8389,63.8389,63.831,63.831,11196.0
2016-09-07 14:00:00,80.73,80.74,80.73,80.73,9591.0,63.831,63.8389,63.831,63.831,9591.0
2016-09-07 14:05:00,80.74,80.74,80.73,80.73,9119.0,63.8389,63.8389,63.831,63.831,9119.0
2016-09-07 14:10:00,80.74,80.74,80.73,80.73,3271.0,63.8389,63.8389,63.831,63.831,3271.0
2016-09-07 14:15:00,80.73,80.74,80.73,80.73,6025.0,63.831,63.8389,63.831,63.831,6025.0
2016-09-07 14:20:00,80.73,80.74,80.73,80.73,5817.0,63.831,63.8389,63.831,63.831,5817.0
2016-09-07 14:25:00,80.73,80.74,80.73,80.73,13890.0,63.831,63.8389,63.831,63.831,13890.0
2016-09-07 14:30:00,80.73,80.74,80.73,80.73,5500.0,63.831,63.8389,63.831,63.831,5500.0
2016-09-07 14:35:00,80.73,80.74,80.73,80.74,10050.0,63.831,63.8389,63.831,63.8389,10050.0
2016-09-07 14:40:00,80.73,80.74,80.73,80.73,8142.0,63.831,63.8389,63.831,63.831,8142.0
2016-09-07 14:45:00,80.73,80.74,80.73,80.73,10428.0,63.831,63.8389,63.831,63.831,10428.0
2016-09-07 14:50:00,80.73,80.74,80.73,80.73,13565.0,63.831,63.8389,63.831,63.831,13565.0
2016-09-07 14:55:00,80.73,80.74,80.73,80.73,5287.0,63.831,63.8389,63.831,63.831,5287.0
2016-09-07 15:00:00,80.74,80.74,80.71,80.72,6027.0,63.8389,63.8389,63.8152,63.8231,6027.0
2016-09-07 15:05:00,80.72,80.72,80.71,80.71,9116.0,63.8231,63.8231,63.8152,63.8152,9116.0
2016-09-07 15:10:00,80.72,80.72,80.71,80.71,13510.0,63.8231,63.8231,63.8152,63.8152,13510.0
2016-09-07 15:15:00,80.71,80.72,80.71,80.72,7183.0,63.8152,63.8231,63.8152,63.8231,7183.0
2016-09-07 15:20:00,80.72,80.72,80.71,80.72,5498.0,63.8231,63.8231,63.8152,63.8231,5498.0
2016-09-07 15:25:00,80.71,80.72,80.71,80.71,6385.0,63.8152,63.8231,63.8152,63.8152,6385.0
2016-09-07 15:30:00,80.71,80.72,80.71,80.71,11309.0,63.8152,63.8231,63.8152,63.8152,11309.0
2016-09-07 15:35:00,80.71,80.72,80.69,80.7,19818.0,63.8152,63.8231,63.7993,63.8073,19818.0
2016-09-07 15:40:00,80.7,80.71,80.69,80.7,9073.0,63.8073,63.8152,63.7993,63.8073,9073.0
2016-09-07 15:45:00,80.7,80.73,80.7,80.72,19866.0,63.8073,63.831,63.8073,63.8231,19866.0
2016-09-07 15:50:00,80.73,80.73,80.72,80.73,15230.0,63.831,63.831,63.8231,63.831,15230.0
2016-09-07 15:55:00,80.72,80.73,80.7,80.71,34422.0,63.8231,63.831,63.8073,63.8152,34422.0
2016-09-08 09:30:00,80.69,80.73,80.69,80.7,29600.0,63.7993,63.831,63.7993,63.8073,29600.0
2016-09-08 09:35:00,80.71,80.73,80.69,80.72,6636.0,63.8152,63.831,63.7993,63.8231,6636.0
2016-09-08 09:40:00,80.71,80.72,80.71,80.71,13779.0,63.8152,63.8231,63.8152,63.8152,13779.0
2016-09-08 09:45:00,80.71,80.71,80.7,80.7,2229.0,63.8152,63.8152,63.8073,63.8073,2229.0
2016-09-08 09:50:00,80.71,80.72,80.7,80.71,10376.0,63.8152,63.8231,63.8073,63.8152,10376.0
2016-09-08 09:55:00,80.71,80.72,80.7,80.71,3112.0,63.8152,63.8231,63.8073,63.8152,3112.0
2016-09-08 10:00:00,80.7,80.72,80.68,80.72,6123.0,63.8073,63.8231,63.7914,63.8231,6123.0
2016-09-08 10:05:00,80.71,80.72,80.69,80.71,10116.0,63.8152,63.8231,63.7993,63.8152,10116.0
2016-09-08 10:10:00,80.71,80.72,80.69,80.71,3833.0,63.8152,63.8231,63.7993,63.8152,3833.0
2016-09-08 10:15:00,80.71,80.72,80.7,80.7,8198.0,63.8152,63.8231,63.8073,63.8073,8198.0
2016-09-08 10:20:00,80.7,80.72,80.7,80.71,3462.0,63.8073,63.8231,63.8073,63.8152,3462.0
2016-09-08 10:25:00,80.73,80.73,80.7,80.72,8809.0,63.831,63.831,63.8073,63.8231,8809.0
2016-09-08 10:30:00,80.71,80.73,80.7,80.73,79085.0,63.8152,63.831,63.8073,63.831,79085.0
2016-09-08 10:35:00,80.72,80.73,80.71,80.72,24344.0,63.8231,63.831,63.8152,63.8231,24344.0
2016-09-08 10:40:00,80.73,80.73,80.71,80.72,8764.0,63.831,63.831,63.8152,63.8231,8764.0
2016-09-08 10:45:00,80.72,80.73,80.71,80.72,2270.0,63.8231,63.831,63.8152,63.8231,2270.0
2016-09-08 10:50:00,80.72,80.73,80.71,80.72,7597.0,63.8231,63.831,63.8152,63.8231,7597.0
2016-09-08 10:55:00,80.73,80.73,80.71,80.72,29288.0,63.831,63.831,63.8152,63.8231,29288.0
2016-09-08 11:00:00,80.72,80.72,80.7,80.71,9933.0,63.8231,63.8231,63.8073,63.8152,9933.0
2016-09-08 11:05:00,80.71,80.72,80.71,80.71,11254.0,63.8152,63.8231,63.8152,63.8152,11254.0
2016-09-08 11:10:00,80.72,80.72,80.7,80.72,23586.0,63.8231,63.8231,63.8073,63.8231,23586.0
2016-09-08 11:15:00,80.71,80.71,80.69,80.7,3741.0,63.8152,63.8152,63.7993,63.8073,3741.0
2016-09-08 11:20:00,80.7,80.7,80.69,80.7,46980.0,63.8073,63.8073,63.7993,63.8073,46980.0
2016-09-08 11:25:00,80.7,80.7,80.69,80.7,5732.0,63.8073,63.8073,63.7993,63.8073,5732.0
2016-09-08 11:30:00,80.7,80.7,80.68,80.69,2366.0,63.8073,63.8073,63.7914,63.7993,2366.0
2016-09-08 11:35:00,80.69,80.69,80.65,80.67,5696.0,63.7993,63.7993,63.7677,63.7835,5696.0
2016-09-08 11:40:00,80.68,80.68,80.66,80.67,4618.0,63.7914,63.7914,63.7756,63.7835,4618.0
2016-09-08 11:45:00,80.67,80.68,80.66,80.68,6121.0,63.7835,63.7914,63.7756,63.7914,6121.0
2016-09-08 11:50:00,80.68,80.69,80.66,80.68,3945.0,63.7914,63.7993,63.7756,63.7914,3945.0
2016-09-08 11:55:00,80.68,80.68,80.66,80.67,5541.0,63.7914,63.7914,63.7756,63.7835,5541.0
2016-09-08 12:00:00,80.67,80.68,80.67,80.67,10297.0,63.7835,63.7914,63.7835,63.7835,10297.0
2016-09-08 12:05:00,80.67,80.67,80.66,80.66,20664.0,63.7835,63.7835,63.7756,63.7756,20664.0
2016-09-08 12:10:00,80.66,80.67,80.65,80.65,3999.0,63.7756,63.7835,63.7677,63.7677,3999.0
2016-09-08 12:15:00,80.66,80.66,80.65,80.66,4597.0,63.7756,63.7756,63.7677,63.7756,4597.0
2016-09-08 12:20:00,80.66,80.66,80.62,80.64,6815.0,63.7756,63.7756,63.744,63.7598,6815.0
2016-09-08 12:25:00,80.65,80.66,80.64,80.65,2251.0,63.7677,63.7756,63.7598,63.7677,2251.0
2016-09-08 12:30:00,80.65,80.66,80.64,80.66,5637.0,63.7677,63.7756,63.7598,63.7756,5637.0
2016-09-08 12:35:00,80.64,80.66,80.64,80.64,6689.0,63.7598,63.7756,63.7598,63.7598,6689.0
2016-09-08 12:40:00,80.65,80.66,80.64,80.64,5014.0,63.7677,63.7756,63.7598,63.7598,5014.0
2016-09-08 12:45:00,80.64,80.66,80.64,80.65,6300.0,63.7598,63.7756,63.7598,63.7677,6300.0
2016-09-08 12:50:00,80.64,80.66,80.64,80.65,6471.0,63.7598,63.7756,63.7598,63.7677,6471.0
2016-09-08 12:55:00,80.64,80.66,80.64,80.65,5473.0,63.7598,63.7756,63.7598,63.7677,5473.0
2016-09-08 13:00:00,80.65,80.66,80.65,80.66,2518.0,63.7677,63.7756,63.7677,63.7756,2518.0
2016-09-08 13:05:00,80.66,80.66,80.64,80.65,8041.0,63.7756,63.7756,63.7598,63.7677,8041.0
2016-09-08 13:10:00,80.65,80.65,80.64,80.65,3217.0,63.7677,63.7677,63.7598,63.7677,3217.0
2016-09-08 13:15:00,80.65,80.65,80.61,80.62,16132.0,63.7677,63.7677,63.7361,63.744,16132.0
2016-09-08 13:20:00,80.62,80.64,80.61,80.63,10366.0,63.744,63.7598,63.7361,63.7519,10366.0
2016-09-08 13:25:00,80.62,80.64,80.61,80.62,17650.0,63.744,63.7598,63.7361,63.744,17650.0
2016-09-08 13:30:00,80.64,80.64,80.62,80.64,3786.0,63.7598,63.7598,63.744,63.7598,3786.0
2016-09-08 13:35:00,80.63,80.64,80.62,80.63,1849.0,63.7519,63.7598,63.744,63.7519,1849.0
2016-09-08 13:40:00,80.64,80.64,80.62,80.64,6835.0,63.7598,63.7598,63.744,63.7598,6835.0
2016-09-08 13:45:00,80.64,80.64,80.63,80.64,5426.0,63.7598,63.7598,63.7519,63.7598,5426.0
2016-09-08 13:50:00,80.64,80.64,80.63,80.64,2940.0,63.7598,63.7598,63.7519,63.7598,2940.0
2016-09-08 13:55:00,80.64,80.64,80.63,80.63,5242.0,63.7598,63.7598,63.7519,63.7519,5242.0
2016-09-08 14:00:00,80.64,80.64,80.63,80.64,47295.0,63.7598,63.7598,63.7519,63.7598,47295.0
2016-09-08 14:05:00,80.64,80.64,80.63,80.63,4153.0,63.7598,63.7598,63.7519,63.7519,4153.0
2016-09-08 14:10:00,80.64,80.64,80.63,80.64,3066.0,63.7598,63.7598,63.7519,63.7598,3066.0
2016-09-08 14:15:00,80.63,80.64,80.61,80.62,15518.0,63.7519,63.7598,63.7361,63.744,15518.0
2016-09-08 14:20:00,80.62,80.62,80.61,80.61,16669.0,63.744,63.744,63.7361,63.7361,16669.0
2016-09-08 14:25:00,80.61,80.62,80.61,80.62,5708.0,63.7361,63.744,63.7361,63.744,5708.0
2016-09-08 14:30:00,80.61,80.62,80.61,80.61,10984.0,63.7361,63.744,63.7361,63.7361,10984.0
2016-09-08 14:35:00,80.61,80.62,80.61,80.62,2625.0,63.7361,63.744,63.7361,63.744,2625.0
2016-09-08 14:40:00,80.61,80.62,80.61,80.61,4345.0,63.7361,63.744,63.7361,63.7361,4345.0
2016-09-08 14:45:00,80.62,80.62,80.61,80.61,5895.0,63.744,63.744,63.7361,63.7361,5895.0
2016-09-08 14:50:00,80.62,80.62,80.61,80.61,2789.0,63.744,63.744,63.7361,63.7361,2789.0
2016-09-08 14:55:00,80.62,80.62,80.61,80.62,5062.0,63.744,63.744,63.7361,63.744,5062.0
2016-09-08 15:00:00,80.62,80.62,80.61,80.62,2169.0,63.744,63.744,63.7361,63.744,2169.0
2016-09-08 15:05:00,80.62,80.62,80.61,80.61,5156.0,63.744,63.744,63.7361,63.7361,5156.0
2016-09-08 15:10:00,80.62,80.62,80.61,80.62,7034.0,63.744,63.744,63.7361,63.744,7034.0
2016-09-08 15:15:00,80.61,80.62,80.61,80.62,12636.0,63.7361,63.744,63.7361,63.744,12636.0
2016-09-08 15:20:00,80.61,80.62,80.61,80.62,4889.0,63.7361,63.744,63.7361,63.744,4889.0
2016-09-08 15:25:00,80.62,80.62,80.61,80.62,16202.0,63.744,63.744,63.7361,63.744,16202.0
2016-09-08 15:30:00,80.62,80.62,80.61,80.62,6654.0,63.744,63.744,63.7361,63.744,6654.0
2016-09-08 15:35:00,80.62,80.62,80.61,80.62,10223.0,63.744,63.744,63.7361,63.744,10223.0
2016-09-08 15:40:00,80.62,80.62,80.61,80.62,6541.0,63.744,63.744,63.7361,63.744,6541.0
2016-09-08 15:45:00,80.62,80.62,80.61,80.61,9968.0,63.744,63.744,63.7361,63.7361,9968.0
2016-09-08 15:50:00,80.61,80.62,80.61,80.62,46102.0,63.7361,63.744,63.7361,63.744,46102.0
2016-09-08 15:55:00,80.62,80.62,80.61,80.61,8339.0,63.744,63.744,63.7361,63.7361,8339.0
2016-09-09 09:30:00,80.6,80.6,80.55,80.56,59834.0,63.7282,63.7282,63.6887,63.6966,59834.0
2016-09-09 09:35:00,80.56,80.56,80.53,80.55,8296.0,63.6966,63.6966,63.6728,63.6887,8296.0
2016-09-09 09:40:00,80.53,80.55,80.53,80.54,4400.0,63.6728,63.6887,63.6728,63.6807,4400.0
2016-09-09 09:45:00,80.54,80.54,80.53,80.53,12085.0,63.6807,63.6807,63.6728,63.6728,12085.0
2016-09-09 09:50:00,80.53,80.53,80.51,80.52,7138.0,63.6728,63.6728,63.657,63.6649,7138.0
2016-09-09 09:55:00,80.52,80.52,80.51,80.52,7735.0,63.6649,63.6649,63.657,63.6649,7735.0
2016-09-09 10:00:00,80.52,80.53,80.51,80.52,34358.0,63.6649,63.6728,63.657,63.6649,34358.0
2016-09-09 10:05:00,80.52,80.52,80.51,80.52,28469.0,63.6649,63.6649,63.657,63.6649,28469.0
2016-09-09 10:10:00,80.52,80.52,80.51,80.52,6071.0,63.6649,63.6649,63.657,63.6649,6071.0
2016-09-09 10:15:00,80.52,80.54,80.51,80.53,4371.0,63.6649,63.6807,63.657,63.6728,4371.0
2016-09-09 10:20:00,80.53,80.54,80.51,80.53,11114.0,63.6728,63.6807,63.657,63.6728,11114.0
2016-09-09 10:25:00,80.52,80.53,80.51,80.52,2577.0,63.6649,63.6728,63.657,63.6649,2577.0
2016-09-09 10:30:00,80.52,80.53,80.51,80.52,2917.0,63.6649,63.6728,63.657,63.6649,2917.0
2016-09-09 10:35:00,80.53,80.53,80.51,80.52,3033.0,63.6728,63.6728,63.657,63.6649,3033.0
2016-09-09 10:40:00,80.52,80.52,80.49,80.5,29455.0,63.6649,63.6649,63.6412,63.6491,29455.0
2016-09-09 10:45:00,80.5,80.5,80.49,80.5,15023.0,63.6491,63.6491,63.6412,63.6491,15023.0
2016-09-09 10:50:00,80.5,80.5,80.49,80.5,34417.0,63.6491,63.6491,63.6412,63.6491,34417.0
2016-09-09 10:55:00,80.49,80.5,80.49,80.5,7346.0,63.6412,63.6491,63.6412,63.6491,7346.0
2016-09-09 11:00:00,80.5,80.5,80.49,80.49,36313.0,63.6491,63.6491,63.6412,63.6412,36313.0
2016-09-09 11:05:00,80.5,80.5,80.49,80.5,7661.0,63.6491,63.6491,63.6412,63.6491,7661.0
2016-09-09 11:10:00,80.5,80.5,80.49,80.49,6393.0,63.6491,63.6491,63.6412,63.6412,6393.0
2016-09-09 11:15:00,80.5,80.5,80.49,80.49,2037.0,63.6491,63.6491,63.6412,63.6412,2037.0
2016-09-09 11:20:00,80.49,80.5,80.49,80.5,18487.0,63.6412,63.6491,63.6412,63.6491,18487.0
2016-09-09 11:25:00,80.5,80.5,80.49,80.5,4060.0,63.6491,63.6491,63.6412,63.6491,4060.0
2016-09-09 11:30:00,80.49,80.5,80.49,80.49,16711.0,63.6412,63.6491,63.6412,63.6412,16711.0
2016-09-09 11:35:00,80.5,80.5,80.49,80.5,7216.0,63.6491,63.6491,63.6412,63.6491,7216.0
2016-09-09 11:40:00,80.49,80.5,80.49,80.5,3262.0,63.6412,63.6491,63.6412,63.6491,3262.0
2016-09-09 11:45:00,80.5,80.5,80.49,80.49,1494.0,63.6491,63.6491,63.6412,63.6412,1494.0
2016-09-09 11:50:00,80.5,80.5,80.49,80.49,10430.0,63.6491,63.6491,63.6412,63.6412,10430.0
2016-09-09 11:55:00,80.49,80.5,80.49,80.5,5566.0,63.6412,63.6491,63.6412,63.6491,5566.0
2016-09-09 12:00:00,80.5,80.5,80.49,80.5,6726.0,63.6491,63.6491,63.6412,63.6491,6726.0
2016-09-09 12:05:00,80.5,80.5,80.49,80.5,3651.0,63.6491,63.6491,63.6412,63.6491,3651.0
2016-09-09 12:10:00,80.5,80.5,80.49,80.5,14715.0,63.6491,63.6491,63.6412,63.6491,14715.0
2016-09-09 12:15:00,80.5,80.5,80.49,80.5,2952.0,63.6491,63.6491,63.6412,63.6491,2952.0
2016-09-09 12:20:00,80.5,80.5,80.49,80.49,6078.0,63.6491,63.6491,63.6412,63.6412,6078.0
2016-09-09 12:25:00,80.5,80.5,80.49,80.5,4906.0,63.6491,63.6491,63.6412,63.6491,4906.0
2016-09-09 12:30:00,80.49,80.5,80.49,80.5,8653.0,63.6412,63.6491,63.6412,63.6491,8653.0
2016-09-09 12:35:00,80.5,80.5,80.49,80.49,4637.0,63.6491,63.6491,63.6412,63.6412,4637.0
2016-09-09 12:40:00,80.49,80.5,80.49,80.5,3132.0,63.6412,63.6491,63.6412,63.6491,3132.0
2016-09-09 12:45:00,80.5,80.5,80.49,80.5,7471.0,63.6491,63.6491,63.6412,63.6491,7471.0
2016-09-09 12:50:00,80.5,80.5,80.49,80.5,856.0,63.6491,63.6491,63.6412,63.6491,856.0
2016-09-09 12:55:00,80.49,80.5,80.49,80.49,2016.0,63.6412,63.6491,63.6412,63.6412,2016.0
2016-09-09 13:00:00,80.5,80.5,80.49,80.5,1038.0,63.6491,63.6491,63.6412,63.6491,1038.0
2016-09-09 13:05:00,80.5,80.5,80.49,80.5,3265.0,63.6491,63.6491,63.6412,63.6491,3265.0
2016-09-09 13:10:00,80.49,80.5,80.49,80.49,4198.0,63.6412,63.6491,63.6412,63.6412,4198.0
2016-09-09 13:15:00,80.5,80.5,80.49,80.5,2571.0,63.6491,63.6491,63.6412,63.6491,2571.0
2016-09-09 13:20:00,80.5,80.5,80.49,80.5,6298.0,63.6491,63.6491,63.6412,63.6491,6298.0
2016-09-09 13:25:00,80.5,80.5,80.49,80.49,3298.0,63.6491,63.6491,63.6412,63.6412,3298.0
2016-09-09 13:30:00,80.5,80.5,80.49,80.5,4786.0,63.6491,63.6491,63.6412,63.6491,4786.0
2016-09-09 13:35:00,80.5,80.5,80.49,80.5,1581.0,63.6491,63.6491,63.6412,63.6491,1581.0
2016-09-09 13:40:00,80.5,80.5,80.49,80.5,23307.0,63.6491,63.6491,63.6412,63.6491,23307.0
2016-09-09 13:45:00,80.5,80.5,80.49,80.5,7810.0,63.6491,63.6491,63.6412,63.6491,7810.0
2016-09-09 13:50:00,80.5,80.5,80.49,80.5,1572.0,63.6491,63.6491,63.6412,63.6491,1572.0
2016-09-09 13:55:00,80.5,80.5,80.49,80.5,6133.0,63.6491,63.6491,63.6412,63.6491,6133.0
2016-09-09 14:00:00,80.5,80.5,80.49,80.5,5142.0,63.6491,63.6491,63.6412,63.6491,5142.0
2016-09-09 14:05:00,80.5,80.5,80.49,80.49,6900.0,63.6491,63.6491,63.6412,63.6412,6900.0
2016-09-09 14:10:00,80.5,80.5,80.49,80.49,11275.0,63.6491,63.6491,63.6412,63.6412,11275.0
2016-09-09 14:15:00,80.5,80.5,80.49,80.49,10984.0,63.6491,63.6491,63.6412,63.6412,10984.0
2016-09-09 14:20:00,80.49,80.5,80.49,80.5,14447.0,63.6412,63.6491,63.6412,63.6491,14447.0
2016-09-09 14:25:00,80.5,80.5,80.49,80.5,3227.0,63.6491,63.6491,63.6412,63.6491,3227.0
2016-09-09 14:30:00,80.5,80.5,80.49,80.5,13714.0,63.6491,63.6491,63.6412,63.6491,13714.0
2016-09-09 14:35:00,80.5,80.5,80.49,80.49,15363.0,63.6491,63.6491,63.6412,63.6412,15363.0
2016-09-09 14:40:00,80.5,80.5,80.49,80.49,2852.0,63.6491,63.6491,63.6412,63.6412,2852.0
2016-09-09 14:45:00,80.5,80.5,80.49,80.49,3884.0,63.6491,63.6491,63.6412,63.6412,3884.0
2016-09-09 14:50:00,80.5,80.5,80.49,80.5,2736.0,63.6491,63.6491,63.6412,63.6491,2736.0
2016-09-09 14:55:00,80.49,80.51,80.49,80.5,32449.0,63.6412,63.657,63.6412,63.6491,32449.0
2016-09-09 15:00:00,80.51,80.51,80.5,80.51,4361.0,63.657,63.657,63.6491,63.657,4361.0
2016-09-09 15:05:00,80.5,80.51,80.5,80.51,4408.0,63.6491,63.657,63.6491,63.657,4408.0
2016-09-09 15:10:00,80.51,80.51,80.5,80.5,15105.0,63.657,63.657,63.6491,63.6491,15105.0
2016-09-09 15:15:00,80.5,80.51,80.5,80.51,4484.0,63.6491,63.657,63.6491,63.657,4484.0
2016-09-09 15:20:00,80.51,80.51,80.5,80.51,3439.0,63.657,63.657,63.6491,63.657,3439.0
2016-09-09 15:25:00,80.5,80.51,80.5,80.5,4680.0,63.6491,63.657,63.6491,63.6491,4680.0
2016-09-09 15:30:00,80.5,80.51,80.5,80.51,2222.0,63.6491,63.657,63.6491,63.657,2222.0
2016-09-09 15:35:00,80.51,80.51,80.5,80.51,9021.0,63.657,63.657,63.6491,63.657,9021.0
2016-09-09 15:40:00,80.51,80.51,80.5,80.51,7973.0,63.657,63.657,63.6491,63.657,7973.0
2016-09-09 15:45:00,80.5,80.52,80.5,80.52,27290.0,63.6491,63.6649,63.6491,63.6649,27290.0
2016-09-09 15:50:00,80.52,80.52,80.51,80.52,31709.0,63.6649,63.6649,63.657,63.6649,31709.0
2016-09-09 15:55:00,80.51,80.52,80.5,80.51,20406.0,63.657,63.6649,63.6491,63.657,20406.0
2016-09-12 09:30:00,80.45,80.48,80.45,80.46,18389.0,63.6096,63.6333,63.6096,63.6175,18389.0
2016-09-12 09:35:00,80.46,80.48,80.46,80.47,28293.0,63.6175,63.6333,63.6175,63.6254,28293.0
2016-09-12 09:40:00,80.47,80.48,80.46,80.48,4501.0,63.6254,63.6333,63.6175,63.6333,4501.0
2016-09-12 09:45:00,80.48,80.49,80.47,80.49,13203.0,63.6333,63.6412,63.6254,63.6412,13203.0
2016-09-12 09:50:00,80.48,80.49,80.48,80.48,1846.0,63.6333,63.6412,63.6333,63.6333,1846.0
2016-09-12 09:55:00,80.49,80.5,80.48,80.49,16884.0,63.6412,63.6491,63.6333,63.6412,16884.0
2016-09-12 10:00:00,80.5,80.52,80.49,80.51,22568.0,63.6491,63.6649,63.6412,63.657,22568.0
2016-09-12 10:05:00,80.51,80.51,80.49,80.5,8448.0,63.657,63.657,63.6412,63.6491,8448.0
2016-09-12 10:10:00,80.5,80.5,80.49,80.5,3856.0,63.6491,63.6491,63.6412,63.6491,3856.0
2016-09-12 10:15:00,80.49,80.5,80.49,80.5,3038.0,63.6412,63.6491,63.6412,63.6491,3038.0
2016-09-12 10:20:00,80.5,80.5,80.47,80.49,8185.0,63.6491,63.6491,63.6254,63.6412,8185.0
2016-09-12 10:25:00,80.48,80.49,80.48,80.48,1782.0,63.6333,63.6412,63.6333,63.6333,1782.0
2016-09-12 10:30:00,80.48,80.49,80.48,80.49,11332.0,63.6333,63.6412,63.6333,63.6412,11332.0
2016-09-12 10:35:00,80.48,80.49,80.48,80.49,5515.0,63.6333,63.6412,63.6333,63.6412,5515.0
2016-09-12 10:40:00,80.48,80.49,80.48,80.48,1676.0,63.6333,63.6412,63.6333,63.6333,1676.0
2016-09-12 10:45:00,80.49,80.49,80.48,80.48,4387.0,63.6412,63.6412,63.6333,63.6333,4387.0
2016-09-12 10:50:00,80.49,80.49,80.48,80.48,6482.0,63.6412,63.6412,63.6333,63.6333,6482.0
2016-09-12 10:55:00,80.48,80.49,80.48,80.49,4965.0,63.6333,63.6412,63.6333,63.6412,4965.0
2016-09-12 11:00:00,80.48,80.49,80.47,80.48,9252.0,63.6333,63.6412,63.6254,63.6333,9252.0
2016-09-12 11:05:00,80.48,80.48,80.47,80.47,1871.0,63.6333,63.6333,63.6254,63.6254,1871.0
2016-09-12 11:10:00,80.48,80.48,80.47,80.48,6522.0,63.6333,63.6333,63.6254,63.6333,6522.0
2016-09-12 11:15:00,80.47,80.48,80.47,80.47,29740.0,63.6254,63.6333,63.6254,63.6254,29740.0
2016-09-12 11:20:00,80.48,80.48,80.47,80.47,3780.0,63.6333,63.6333,63.6254,63.6254,3780.0
2016-09-12 11:25:00,80.48,80.48,80.47,80.47,12538.0,63.6333,63.6333,63.6254,63.6254,12538.0
2016-09-12 11:30:00,80.47,80.47,80.46,80.46,3935.0,63.6254,63.6254,63.6175,63.6175,3935.0
2016-09-12 11:35:00,80.46,80.47,80.46,80.47,6673.0,63.6175,63.6254,63.6175,63.6254,6673.0
2016-09-12 11:40:00,80.47,80.47,80.46,80.46,1395.0,63.6254,63.6254,63.6175,63.6175,1395.0
2016-09-12 11:45:00,80.47,80.47,80.46,80.46,4728.0,63.6254,63.6254,63.6175,63.6175,4728.0
2016-09-12 11:50:00,80.46,80.47,80.46,80.47,7619.0,63.6175,63.6254,63.6175,63.6254,7619.0
2016-09-12 11:55:00,80.47,80.47,80.46,80.46,15604.0,63.6254,63.6254,63.6175,63.6175,15604.0
2016-09-12 12:00:00,80.47,80.48,80.46,80.47,9865.0,63.6254,63.6333,63.6175,63.6254,9865.0
2016-09-12 12:05:00,80.47,80.48,80.47,80.48,4927.0,63.6254,63.6333,63.6254,63.6333,4927.0
2016-09-12 12:10:00,80.48,80.48,80.47,80.47,8977.0,63.6333,63.6333,63.6254,63.6254,8977.0
2016-09-12 12:15:00,80.47,80.48,80.47,80.48,1364.0,63.6254,63.6333,63.6254,63.6333,1364.0
2016-09-12 12:20:00,80.47,80.48,80.47,80.47,3889.0,63.6254,63.6333,63.6254,63.6254,3889.0
2016-09-12 12:25:00,80.47,80.48,80.47,80.47,1624.0,63.6254,63.6333,63.6254,63.6254,1624.0
2016-09-12 12:30:00,80.48,80.48,80.47,80.48,4335.0,63.6333,63.6333,63.6254,63.6333,4335.0
2016-09-12 12:35:00,80.47,80.48,80.47,80.47,5117.0,63.6254,63.6333,63.6254,63.6254,5117.0
2016-09-12 12:40:00,80.47,80.48,80.47,80.47,3000.0,63.6254,63.6333,63.6254,63.6254,3000.0
2016-09-12 12:45:00,80.47,80.48,80.46,80.46,13552.0,63.6254,63.6333,63.6175,63.6175,13552.0
2016-09-12 12:50:00,80.46,80.47,80.46,80.46,9867.0,63.6175,63.6254,63.6175,63.6175,9867.0
2016-09-12 12:55:00,80.47,80.47,80.46,80.47,6144.0,63.6254,63.6254,63.6175,63.6254,6144.0
2016-09-12 13:00:00,80.46,80.47,80.46,80.46,3921.0,63.6175,63.6254,63.6175,63.6175,3921.0
2016-09-12 13:05:00,80.46,80.47,80.46,80.47,7275.0,63.6175,63.6254,63.6175,63.6254,7275.0
2016-09-12 13:10:00,80.47,80.48,80.46,80.47,5325.0,63.6254,63.6333,63.6175,63.6254,5325.0
2016-09-12 13:15:00,80.48,80.51,80.48,80.51,20070.0,63.6333,63.657,63.6333,63.657,20070.0
2016-09-12 13:20:00,80.51,80.51,80.48,80.48,11635.0,63.657,63.657,63.6333,63.6333,11635.0
2016-09-12 13:25:00,80.5,80.5,80.48,80.49,4782.0,63.6491,63.6491,63.6333,63.6412,4782.0
2016-09-12 13:30:00,80.48,80.49,80.47,80.48,11021.0,63.6333,63.6412,63.6254,63.6333,11021.0
2016-09-12 13:35:00,80.48,80.49,80.47,80.49,5364.0,63.6333,63.6412,63.6254,63.6412,5364.0
2016-09-12 13:40:00,80.49,80.49,80.47,80.48,10826.0,63.6412,63.6412,63.6254,63.6333,10826.0
2016-09-12 13:45:00,80.49,80.49,80.47,80.48,6603.0,63.6412,63.6412,63.6254,63.6333,6603.0
2016-09-12 13:50:00,80.49,80.49,80.47,80.48,4206.0,63.6412,63.6412,63.6254,63.6333,4206.0
2016-09-12 13:55:00,80.47,80.49,80.47,80.49,2651.0,63.6254,63.6412,63.6254,63.6412,2651.0
2016-09-12 14:00:00,80.49,80.49,80.48,80.48,12524.0,63.6412,63.6412,63.6333,63.6333,12524.0
2016-09-12 14:05:00,80.48,80.49,80.48,80.49,7790.0,63.6333,63.6412,63.6333,63.6412,7790.0
2016-09-12 14:10:00,80.48,80.49,80.48,80.49,7343.0,63.6333,63.6412,63.6333,63.6412,7343.0
2016-09-12 14:15:00,80.49,80.51,80.49,80.5,6282.0,63.6412,63.657,63.6412,63.6491,6282.0
2016-09-12 14:20:00,80.51,80.51,80.5,80.5,3750.0,63.657,63.657,63.6491,63.6491,3750.0
2016-09-12 14:25:00,80.5,80.51,80.5,80.5,969.0,63.6491,63.657,63.6491,63.6491,969.0
2016-09-12 14:30:00,80.5,80.51,80.5,80.51,10559.0,63.6491,63.657,63.6491,63.657,10559.0
2016-09-12 14:35:00,80.5,80.51,80.49,80.5,31976.0,63.6491,63.657,63.6412,63.6491,31976.0
2016-09-12 14:40:00,80.5,80.52,80.49,80.51,2589.0,63.6491,63.6649,63.6412,63.657,2589.0
2016-09-12 14:45:00,80.52,80.52,80.5,80.51,13099.0,63.6649,63.6649,63.6491,63.657,13099.0
2016-09-12 14:50:00,80.52,80.52,80.5,80.51,7744.0,63.6649,63.6649,63.6491,63.657,7744.0
2016-09-12 14:55:00,80.5,80.51,80.5,80.5,2901.0,63.6491,63.657,63.6491,63.6491,2901.0
2016-09-12 15:00:00,80.51,80.51,80.5,80.51,5211.0,63.657,63.657,63.6491,63.657,5211.0
2016-09-12 15:05:00,80.5,80.51,80.5,80.51,3835.0,63.6491,63.657,63.6491,63.657,3835.0
2016-09-12 15:10:00,80.5,80.51,80.5,80.5,3882.0,63.6491,63.657,63.6491,63.6491,3882.0
2016-09-12 15:15:00,80.51,80.52,80.5,80.5,7575.0,63.657,63.6649,63.6491,63.6491,7575.0
2016-09-12 15:20:00,80.51,80.52,80.5,80.51,5508.0,63.657,63.6649,63.6491,63.657,5508.0
2016-09-12 15:25:00,80.52,80.53,80.51,80.52,22733.0,63.6649,63.6728,63.657,63.6649,22733.0
2016-09-12 15:30:00,80.53,80.53,80.52,80.52,1735.0,63.6728,63.6728,63.6649,63.6649,1735.0
2016-09-12 15:35:00,80.53,80.53,80.52,80.53,2306.0,63.6728,63.6728,63.6649,63.6728,2306.0
2016-09-12 15:40:00,80.53,80.53,80.52,80.53,13453.0,63.6728,63.6728,63.6649,63.6728,13453.0
2016-09-12 15:45:00,80.52,80.54,80.52,80.53,43045.0,63.6649,63.6807,63.6649,63.6728,43045.0
2016-09-12 15:50:00,80.53,80.54,80.51,80.53,49668.0,63.6728,63.6807,63.657,63.6728,49668.0
2016-09-12 15:55:00,80.53,80.54,80.52,80.54,28445.0,63.6728,63.6807,63.6649,63.6807,28445.0
2016-09-13 09:30:00,80.56,80.56,80.48,80.5,23353.0,63.6966,63.6966,63.6333,63.6491,23353.0
2016-09-13 09:35:00,80.52,80.54,80.49,80.53,16010.0,63.6649,63.6807,63.6412,63.6728,16010.0
2016-09-13 09:40:00,80.54,80.56,80.52,80.55,7113.0,63.6807,63.6966,63.6649,63.6887,7113.0
2016-09-13 09:45:00,80.55,80.55,80.53,80.54,3298.0,63.6887,63.6887,63.6728,63.6807,3298.0
2016-09-13 09:50:00,80.55,80.55,80.53,80.54,4346.0,63.6887,63.6887,63.6728,63.6807,4346.0
2016-09-13 09:55:00,80.55,80.56,80.49,80.5,49551.0,63.6887,63.6966,63.6412,63.6491,49551.0
2016-09-13 10:00:00,80.5,80.5,80.49,80.5,12425.0,63.6491,63.6491,63.6412,63.6491,12425.0
2016-09-13 10:05:00,80.5,80.5,80.49,80.5,8904.0,63.6491,63.6491,63.6412,63.6491,8904.0
2016-09-13 10:10:00,80.5,80.5,80.49,80.49,3488.0,63.6491,63.6491,63.6412,63.6412,3488.0
2016-09-13 10:15:00,80.5,80.51,80.49,80.49,7773.0,63.6491,63.657,63.6412,63.6412,7773.0
2016-09-13 10:20:00,80.5,80.5,80.49,80.5,1546.0,63.6491,63.6491,63.6412,63.6491,1546.0
2016-09-13 10:25:00,80.5,80.5,80.49,80.5,5019.0,63.6491,63.6491,63.6412,63.6491,5019.0
2016-09-13 10:30:00,80.5,80.5,80.49,80.49,1883.0,63.6491,63.6491,63.6412,63.6412,1883.0
2016-09-13 10:35:00,80.49,80.5,80.49,80.49,2245.0,63.6412,63.6491,63.6412,63.6412,2245.0
2016-09-13 10:40:00,80.49,80.5,80.49,80.5,3943.0,63.6412,63.6491,63.6412,63.6491,3943.0
2016-09-13 10:45:00,80.49,80.5,80.49,80.5,2978.0,63.6412,63.6491,63.6412,63.6491,2978.0
2016-09-13 10:50:00,80.49,80.5,80.49,80.5,9440.0,63.6412,63.6491,63.6412,63.6491,9440.0
2016-09-13 10:55:00,80.5,80.5,80.49,80.5,6111.0,63.6491,63.6491,63.6412,63.6491,6111.0
2016-09-13 11:00:00,80.5,80.5,80.49,80.49,7276.0,63.6491,63.6491,63.6412,63.6412,7276.0
2016-09-13 11:05:00,80.5,80.5,80.48,80.48,10002.0,63.6491,63.6491,63.6333,63.6333,10002.0
2016-09-13 11:10:00,80.48,80.49,80.48,80.48,2840.0,63.6333,63.6412,63.6333,63.6333,2840.0
2016-09-13 11:15:00,80.49,80.49,80.48,80.49,4701.0,63.6412,63.6412,63.6333,63.6412,4701.0
2016-09-13 11:20:00,80.48,80.49,80.48,80.48,20191.0,63.6333,63.6412,63.6333,63.6333,20191.0
2016-09-13 11:25:00,80.49,80.49,80.48,80.49,6590.0,63.6412,63.6412,63.6333,63.6412,6590.0
2016-09-13 11:30:00,80.49,80.49,80.48,80.48,5700.0,63.6412,63.6412,63.6333,63.6333,5700.0
2016-09-13 11:35:00,80.49,80.49,80.47,80.47,10358.0,63.6412,63.6412,63.6254,63.6254,10358.0
2016-09-13 11:40:00,80.47,80.48,80.47,80.48,2227.0,63.6254,63.6333,63.6254,63.6333,2227.0
2016-09-13 11:45:00,80.48,80.48,80.47,80.48,1847.0,63.6333,63.6333,63.6254,63.6333,1847.0
2016-09-13 11:50:00,80.47,80.48,80.47,80.47,7727.0,63.6254,63.6333,63.6254,63.6254,7727.0
2016-09-13 11:55:00,80.47,80.48,80.47,80.48,8181.0,63.6254,63.6333,63.6254,63.6333,8181.0
2016-09-13 12:00:00,80.47,80.48,80.47,80.48,3992.0,63.6254,63.6333,63.6254,63.6333,3992.0
2016-09-13 12:05:00,80.48,80.48,80.47,80.48,2470.0,63.6333,63.6333,63.6254,63.6333,2470.0
2016-09-13 12:10:00,80.47,80.47,80.46,80.47,2901.0,63.6254,63.6254,63.6175,63.6254,2901.0
2016-09-13 12:15:00,80.46,80.47,80.46,80.47,1330.0,63.6175,63.6254,63.6175,63.6254,1330.0
2016-09-13 12:20:00,80.46,80.47,80.46,80.46,2140.0,63.6175,63.6254,63.6175,63.6175,2140.0
2016-09-13 12:25:00,80.46,80.46,80.44,80.44,16615.0,63.6175,63.6175,63.6017,63.6017,16615.0
2016-09-13 12:30:00,80.44,80.44,80.41,80.43,50271.0,63.6017,63.6017,63.578,63.5938,50271.0
2016-09-13 12:35:00,80.43,80.43,80.42,80.42,4287.0,63.5938,63.5938,63.5859,63.5859,4287.0
2016-09-13 12:40:00,80.42,80.43,80.42,80.43,3447.0,63.5859,63.5938,63.5859,63.5938,3447.0
2016-09-13 12:45:00,80.43,80.43,80.42,80.42,5754.0,63.5938,63.5938,63.5859,63.5859,5754.0
2016-09-13 12:50:00,80.42,80.44,80.42,80.43,4592.0,63.5859,63.6017,63.5859,63.5938,4592.0
2016-09-13 12:55:00,80.42,80.43,80.41,80.43,2526.0,63.5859,63.5938,63.578,63.5938,2526.0
2016-09-13 13:00:00,80.42,80.44,80.41,80.42,100038.0,63.5859,63.6017,63.578,63.5859,100038.0
2016-09-13 13:05:00,80.42,80.42,80.41,80.42,8386.0,63.5859,63.5859,63.578,63.5859,8386.0
2016-09-13 13:10:00,80.41,80.43,80.41,80.43,26887.0,63.578,63.5938,63.578,63.5938,26887.0
2016-09-13 13:15:00,80.43,80.43,80.42,80.43,3305.0,63.5938,63.5938,63.5859,63.5938,3305.0
2016-09-13 13:20:00,80.43,80.43,80.42,80.43,2000.0,63.5938,63.5938,63.5859,63.5938,2000.0
2016-09-13 13:25:00,80.43,80.44,80.42,80.44,6866.0,63.5938,63.6017,63.5859,63.6017,6866.0
2016-09-13 13:30:00,80.44,80.44,80.43,80.44,1940.0,63.6017,63.6017,63.5938,63.6017,1940.0
2016-09-13 13:35:00,80.44,80.44,80.43,80.44,1692.0,63.6017,63.6017,63.5938,63.6017,1692.0
2016-09-13 13:40:00,80.44,80.44,80.43,80.43,3976.0,63.6017,63.6017,63.5938,63.5938,3976.0
2016-09-13 13:45:00,80.44,80.46,80.43,80.45,25762.0,63.6017,63.6175,63.5938,63.6096,25762.0
2016-09-13 13:50:00,80.45,80.46,80.44,80.45,8768.0,63.6096,63.6175,63.6017,63.6096,8768.0
2016-09-13 13:55:00,80.45,80.46,80.44,80.45,30391.0,63.6096,63.6175,63.6017,63.6096,30391.0
2016-09-13 14:00:00,80.45,80.45,80.42,80.42,40018.0,63.6096,63.6096,63.5859,63.5859,40018.0
2016-09-13 14:05:00,80.43,80.44,80.42,80.44,8389.0,63.5938,63.6017,63.5859,63.6017,8389.0
2016-09-13 14:10:00,80.43,80.44,80.42,80.42,8351.0,63.5938,63.6017,63.5859,63.5859,8351.0
2016-09-13 14:15:00,80.43,80.44,80.42,80.44,15731.0,63.5938,63.6017,63.5859,63.6017,15731.0
2016-09-13 14:20:00,80.44,80.44,80.43,80.43,28744.0,63.6017,63.6017,63.5938,63.5938,28744.0
2016-09-13 14:25:00,80.43,80.44,80.42,80.42,40459.0,63.5938,63.6017,63.5859,63.5859,40459.0
2016-09-13 14:30:00,80.42,80.45,80.42,80.44,121014.0,63.5859,63.6096,63.5859,63.6017,121014.0
2016-09-13 14:35:00,80.43,80.45,80.43,80.44,9706.0,63.5938,63.6096,63.5938,63.6017,9706.0
2016-09-13 14:40:00,80.44,80.45,80.43,80.45,19802.0,63.6017,63.6096,63.5938,63.6096,19802.0
2016-09-13 14:45:00,80.45,80.45,80.43,80.43,24177.0,63.6096,63.6096,63.5938,63.5938,24177.0
2016-09-13 14:50:00,80.43,80.45,80.42,80.45,16540.0,63.5938,63.6096,63.5859,63.6096,16540.0
2016-09-13 14:55:00,80.45,80.45,80.44,80.45,7204.0,63.6096,63.6096,63.6017,63.6096,7204.0
2016-09-13 15:00:00,80.44,80.45,80.44,80.45,6928.0,63.6017,63.6096,63.6017,63.6096,6928.0
2016-09-13 15:05:00,80.45,80.45,80.44,80.44,11881.0,63.6096,63.6096,63.6017,63.6017,11881.0
2016-09-13 15:10:00,80.45,80.45,80.44,80.45,9583.0,63.6096,63.6096,63.6017,63.6096,9583.0
2016-09-13 15:15:00,80.45,80.45,80.44,80.45,7197.0,63.6096,63.6096,63.6017,63.6096,7197.0
2016-09-13 15:20:00,80.45,80.45,80.44,80.45,7790.0,63.6096,63.6096,63.6017,63.6096,7790.0
2016-09-13 15:25:00,80.45,80.46,80.44,80.46,20471.0,63.6096,63.6175,63.6017,63.6175,20471.0
2016-09-13 15:30:00,80.45,80.46,80.45,80.45,23280.0,63.6096,63.6175,63.6096,63.6096,23280.0
2016-09-13 15:35:00,80.46,80.46,80.45,80.46,7127.0,63.6175,63.6175,63.6096,63.6175,7127.0
2016-09-13 15:40:00,80.46,80.46,80.45,80.46,32297.0,63.6175,63.6175,63.6096,63.6175,32297.0
2016-09-13 15:45:00,80.45,80.48,80.45,80.48,20245.0,63.6096,63.6333,63.6096,63.6333,20245.0
2016-09-13 15:50:00,80.47,80.49,80.44,80.48,240055.0,63.6254,63.6412,63.6017,63.6333,240055.0
2016-09-13 15:55:00,80.48,80.48,80.47,80.47,20750.0,63.6333,63.6333,63.6254,63.6254,20750.0
2016-09-14 09:30:00,80.47,80.47,80.43,80.45,31534.0,63.6254,63.6254,63.5938,63.6096,31534.0
2016-09-14 09:35:00,80.46,80.47,80.45,80.46,6824.0,63.6175,63.6254,63.6096,63.6175,6824.0
2016-09-14 09:40:00,80.46,80.47,80.45,80.47,3133.0,63.6175,63.6254,63.6096,63.6254,3133.0
2016-09-14 09:45:00,80.47,80.49,80.45,80.47,26711.0,63.6254,63.6412,63.6096,63.6254,26711.0
2016-09-14 09:50:00,80.48,80.49,80.47,80.49,11665.0,63.6333,63.6412,63.6254,63.6412,11665.0
2016-09-14 09:55:00,80.48,80.49,80.47,80.48,22322.0,63.6333,63.6412,63.6254,63.6333,22322.0
2016-09-14 10:00:00,80.48,80.49,80.47,80.48,25237.0,63.6333,63.6412,63.6254,63.6333,25237.0
2016-09-14 10:05:00,80.47,80.5,80.47,80.5,31399.0,63.6254,63.6491,63.6254,63.6491,31399.0
2016-09-14 10:10:00,80.5,80.53,80.5,80.51,32141.0,63.6491,63.6728,63.6491,63.657,32141.0
2016-09-14 10:15:00,80.5,80.53,80.5,80.52,17526.0,63.6491,63.6728,63.6491,63.6649,17526.0
2016-09-14 10:20:00,80.52,80.53,80.51,80.52,45798.0,63.6649,63.6728,63.657,63.6649,45798.0
2016-09-14 10:25:00,80.51,80.53,80.51,80.53,16269.0,63.657,63.6728,63.657,63.6728,16269.0
2016-09-14 10:30:00,80.52,80.53,80.51,80.52,6544.0,63.6649,63.6728,63.657,63.6649,6544.0
2016-09-14 10:35:00,80.52,80.53,80.51,80.53,748163.0,63.6649,63.6728,63.657,63.6728,748163.0
2016-09-14 10:40:00,80.53,80.53,80.52,80.53,5665.0,63.6728,63.6728,63.6649,63.6728,5665.0
2016-09-14 10:45:00,80.53,80.53,80.52,80.53,5378.0,63.6728,63.6728,63.6649,63.6728,5378.0
2016-09-14 10:50:00,80.52,80.53,80.51,80.51,6956.0,63.6649,63.6728,63.657,63.657,6956.0
2016-09-14 10:55:00,80.52,80.52,80.51,80.52,2522.0,63.6649,63.6649,63.657,63.6649,2522.0
2016-09-14 11:00:00,80.52,80.52,80.51,80.52,6310.0,63.6649,63.6649,63.657,63.6649,6310.0
2016-09-14 11:05:00,80.52,80.52,80.51,80.51,5206.0,63.6649,63.6649,63.657,63.657,5206.0
2016-09-14 11:10:00,80.52,80.52,80.51,80.52,3598.0,63.6649,63.6649,63.657,63.6649,3598.0
2016-09-14 11:15:00,80.52,80.52,80.51,80.52,10775.0,63.6649,63.6649,63.657,63.6649,10775.0
2016-09-14 11:20:00,80.52,80.53,80.52,80.53,2955.0,63.6649,63.6728,63.6649,63.6728,2955.0
2016-09-14 11:25:00,80.53,80.54,80.52,80.54,23342.0,63.6728,63.6807,63.6649,63.6807,23342.0
2016-09-14 11:30:00,80.54,80.54,80.53,80.53,16916.0,63.6807,63.6807,63.6728,63.6728,16916.0
2016-09-14 11:35:00,80.54,80.55,80.53,80.54,6622.0,63.6807,63.6887,63.6728,63.6807,6622.0
2016-09-14 11:40:00,80.54,80.55,80.53,80.55,23708.0,63.6807,63.6887,63.6728,63.6887,23708.0
2016-09-14 11:45:00,80.55,80.55,80.54,80.55,1331.0,63.6887,63.6887,63.6807,63.6887,1331.0
2016-09-14 11:50:00,80.55,80.55,80.54,80.55,7074.0,63.6887,63.6887,63.6807,63.6887,7074.0
2016-09-14 11:55:00,80.55,80.56,80.55,80.56,3621.0,63.6887,63.6966,63.6887,63.6966,3621.0
2016-09-14 12:00:00,80.56,80.57,80.54,80.55,7312.0,63.6966,63.7045,63.6807,63.6887,7312.0
2016-09-14 12:05:00,80.55,80.55,80.54,80.54,12502.0,63.6887,63.6887,63.6807,63.6807,12502.0
2016-09-14 12:10:00,80.55,80.56,80.54,80.55,13687.0,63.6887,63.6966,63.6807,63.6887,13687.0
2016-09-14 12:15:00,80.55,80.56,80.55,80.56,4220.0,63.6887,63.6966,63.6887,63.6966,4220.0
2016-09-14 12:20:00,80.56,80.57,80.53,80.57,64629.0,63.6966,63.7045,63.6728,63.7045,64629.0
2016-09-14 12:25:00,80.55,80.58,80.54,80.56,53855.0,63.6887,63.7124,63.6807,63.6966,53855.0
2016-09-14 12:30:00,80.56,80.56,80.55,80.55,7382.0,63.6966,63.6966,63.6887,63.6887,7382.0
2016-09-14 12:35:00,80.56,80.56,80.55,80.56,4127.0,63.6966,63.6966,63.6887,63.6966,4127.0
2016-09-14 12:40:00,80.56,80.56,80.55,80.56,3934.0,63.6966,63.6966,63.6887,63.6966,3934.0
2016-09-14 12:45:00,80.56,80.56,80.55,80.56,9871.0,63.6966,63.6966,63.6887,63.6966,9871.0
2016-09-14 12:50:00,80.56,80.56,80.55,80.56,16037.0,63.6966,63.6966,63.6887,63.6966,16037.0
2016-09-14 12:55:00,80.55,80.57,80.55,80.56,33751.0,63.6887,63.7045,63.6887,63.6966,33751.0
2016-09-14 13:00:00,80.56,80.57,80.55,80.57,4474.0,63.6966,63.7045,63.6887,63.7045,4474.0
2016-09-14 13:05:00,80.57,80.57,80.56,80.56,3685.0,63.7045,63.7045,63.6966,63.6966,3685.0
2016-09-14 13:10:00,80.56,80.57,80.55,80.55,9536.0,63.6966,63.7045,63.6887,63.6887,9536.0
2016-09-14 13:15:00,80.56,80.56,80.55,80.56,2161.0,63.6966,63.6966,63.6887,63.6966,2161.0
2016-09-14 13:20:00,80.56,80.57,80.56,80.57,21860.0,63.6966,63.7045,63.6966,63.7045,21860.0
2016-09-14 13:25:00,80.57,80.57,80.56,80.56,27252.0,63.7045,63.7045,63.6966,63.6966,27252.0
2016-09-14 13:30:00,80.57,80.57,80.56,80.57,10256.0,63.7045,63.7045,63.6966,63.7045,10256.0
2016-09-14 13:35:00,80.57,80.58,80.56,80.57,13022.0,63.7045,63.7124,63.6966,63.7045,13022.0
2016-09-14 13:40:00,80.57,80.57,80.55,80.56,10234.0,63.7045,63.7045,63.6887,63.6966,10234.0
2016-09-14 13:45:00,80.55,80.56,80.55,80.56,3177.0,63.6887,63.6966,63.6887,63.6966,3177.0
2016-09-14 13:50:00,80.56,80.56,80.55,80.56,1520.0,63.6966,63.6966,63.6887,63.6966,1520.0
2016-09-14 13:55:00,80.56,80.57,80.55,80.55,11239.0,63.6966,63.7045,63.6887,63.6887,11239.0
2016-09-14 14:00:00,80.56,80.56,80.55,80.56,1400.0,63.6966,63.6966,63.6887,63.6966,1400.0
2016-09-14 14:05:00,80.55,80.56,80.55,80.56,20035.0,63.6887,63.6966,63.6887,63.6966,20035.0
2016-09-14 14:10:00,80.56,80.56,80.55,80.56,4985.0,63.6966,63.6966,63.6887,63.6966,4985.0
2016-09-14 14:15:00,80.56,80.59,80.55,80.55,106481.0,63.6966,63.7203,63.6887,63.6887,106481.0
2016-09-14 14:20:00,80.56,80.59,80.55,80.57,40424.0,63.6966,63.7203,63.6887,63.7045,40424.0
2016-09-14 14:25:00,80.58,80.58,80.54,80.56,66328.0,63.7124,63.7124,63.6807,63.6966,66328.0
2016-09-14 14:30:00,80.56,80.58,80.54,80.56,87809.0,63.6966,63.7124,63.6807,63.6966,87809.0
2016-09-14 14:35:00,80.56,80.58,80.56,80.57,61642.0,63.6966,63.7124,63.6966,63.7045,61642.0
2016-09-14 14:40:00,80.57,80.58,80.56,80.58,15861.0,63.7045,63.7124,63.6966,63.7124,15861.0
2016-09-14 14:45:00,80.58,80.58,80.57,80.58,11155.0,63.7124,63.7124,63.7045,63.7124,11155.0
2016-09-14 14:50:00,80.58,80.58,80.55,80.55,17101.0,63.7124,63.7124,63.6887,63.6887,17101.0
2016-09-14 14:55:00,80.56,80.57,80.55,80.57,16726.0,63.6966,63.7045,63.6887,63.7045,16726.0
2016-09-14 15:00:00,80.57,80.58,80.56,80.56,37165.0,63.7045,63.7124,63.6966,63.6966,37165.0
2016-09-14 15:05:00,80.56,80.57,80.56,80.57,4316.0,63.6966,63.7045,63.6966,63.7045,4316.0
2016-09-14 15:10:00,80.56,80.57,80.56,80.57,2033.0,63.6966,63.7045,63.6966,63.7045,2033.0
2016-09-14 15:15:00,80.56,80.58,80.56,80.57,45972.0,63.6966,63.7124,63.6966,63.7045,45972.0
2016-09-14 15:20:00,80.57,80.57,80.54,80.56,18388.0,63.7045,63.7045,63.6807,63.6966,18388.0
2016-09-14 15:25:00,80.55,80.56,80.55,80.55,6861.0,63.6887,63.6966,63.6887,63.6887,6861.0
2016-09-14 15:30:00,80.56,80.56,80.55,80.56,6953.0,63.6966,63.6966,63.6887,63.6966,6953.0
2016-09-14 15:35:00,80.56,80.56,80.55,80.56,50631.0,63.6966,63.6966,63.6887,63.6966,50631.0
2016-09-14 15:40:00,80.56,80.56,80.55,80.55,4666.0,63.6966,63.6966,63.6887,63.6887,4666.0
2016-09-14 15:45:00,80.56,80.57,80.55,80.57,52115.0,63.6966,63.7045,63.6887,63.7045,52115.0
2016-09-14 15:50:00,80.57,80.57,80.56,80.56,63611.0,63.7045,63.7045,63.6966,63.6966,63611.0
2016-09-14 15:55:00,80.57,80.57,80.54,80.54,56406.0,63.7045,63.7045,63.6807,63.6807,56406.0
2016-09-15 09:30:00,80.59,80.59,80.46,80.55,22303.0,63.7203,63.7203,63.6175,63.6887,22303.0
2016-09-15 09:35:00,80.56,80.57,80.49,80.53,7094.0,63.6966,63.7045,63.6412,63.6728,7094.0
2016-09-15 09:40:00,80.51,80.53,80.51,80.53,19016.0,63.657,63.6728,63.657,63.6728,19016.0
2016-09-15 09:45:00,80.54,80.56,80.5,80.54,42470.0,63.6807,63.6966,63.6491,63.6807,42470.0
2016-09-15 09:50:00,80.52,80.56,80.51,80.53,18982.0,63.6649,63.6966,63.657,63.6728,18982.0
2016-09-15 09:55:00,80.53,80.55,80.53,80.54,21896.0,63.6728,63.6887,63.6728,63.6807,21896.0
2016-09-15 10:00:00,80.54,80.56,80.52,80.54,174947.0,63.6807,63.6966,63.6649,63.6807,174947.0
2016-09-15 10:05:00,80.53,80.54,80.51,80.51,1559.0,63.6728,63.6807,63.657,63.657,1559.0
2016-09-15 10:10:00,80.53,80.55,80.52,80.53,17410.0,63.6728,63.6887,63.6649,63.6728,17410.0
2016-09-15 10:15:00,80.53,80.54,80.52,80.53,1727.0,63.6728,63.6807,63.6649,63.6728,1727.0
2016-09-15 10:20:00,80.52,80.54,80.52,80.54,14993.0,63.6649,63.6807,63.6649,63.6807,14993.0
2016-09-15 10:25:00,80.53,80.54,80.52,80.53,4398.0,63.6728,63.6807,63.6649,63.6728,4398.0
2016-09-15 10:30:00,80.54,80.55,80.52,80.53,14273.0,63.6807,63.6887,63.6649,63.6728,14273.0
2016-09-15 10:35:00,80.54,80.57,80.53,80.54,170397.0,63.6807,63.7045,63.6728,63.6807,170397.0
2016-09-15 10:40:00,80.54,80.55,80.54,80.54,5128.0,63.6807,63.6887,63.6807,63.6807,5128.0
2016-09-15 10:45:00,80.53,80.56,80.52,80.56,18785.0,63.6728,63.6966,63.6649,63.6966,18785.0
2016-09-15 10:50:00,80.56,80.56,80.55,80.55,2585.0,63.6966,63.6966,63.6887,63.6887,2585.0
2016-09-15 10:55:00,80.55,80.56,80.55,80.55,7531.0,63.6887,63.6966,63.6887,63.6887,7531.0
2016-09-15 11:00:00,80.56,80.56,80.53,80.54,3131.0,63.6966,63.6966,63.6728,63.6807,3131.0
2016-09-15 11:05:00,80.54,80.57,80.53,80.57,29369.0,63.6807,63.7045,63.6728,63.7045,29369.0
2016-09-15 11:10:00,80.57,80.57,80.53,80.55,22768.0,63.7045,63.7045,63.6728,63.6887,22768.0
2016-09-15 11:15:00,80.55,80.56,80.54,80.55,5650.0,63.6887,63.6966,63.6807,63.6887,5650.0
2016-09-15 11:20:00,80.55,80.56,80.55,80.55,3597.0,63.6887,63.6966,63.6887,63.6887,3597.0
2016-09-15 11:25:00,80.55,80.57,80.55,80.55,7101.0,63.6887,63.7045,63.6887,63.6887,7101.0
2016-09-15 11:30:00,80.56,80.57,80.55,80.57,10437.0,63.6966,63.7045,63.6887,63.7045,10437.0
2016-09-15 11:35:00,80.57,80.58,80.56,80.58,8549.0,63.7045,63.7124,63.6966,63.7124,8549.0
2016-09-15 11:40:00,80.57,80.59,80.56,80.58,17147.0,63.7045,63.7203,63.6966,63.7124,17147.0
2016-09-15 11:45:00,80.58,80.59,80.57,80.58,7333.0,63.7124,63.7203,63.7045,63.7124,7333.0
2016-09-15 11:50:00,80.58,80.6,80.57,80.6,4465.0,63.7124,63.7282,63.7045,63.7282,4465.0
2016-09-15 11:55:00,80.6,80.6,80.58,80.59,4145.0,63.7282,63.7282,63.7124,63.7203,4145.0
2016-09-15 12:00:00,80.59,80.59,80.58,80.59,3832.0,63.7203,63.7203,63.7124,63.7203,3832.0
2016-09-15 12:05:00,80.59,80.59,80.58,80.58,9450.0,63.7203,63.7203,63.7124,63.7124,9450.0
2016-09-15 12:10:00,80.59,80.59,80.57,80.58,8706.0,63.7203,63.7203,63.7045,63.7124,8706.0
2016-09-15 12:15:00,80.57,80.58,80.56,80.56,16449.0,63.7045,63.7124,63.6966,63.6966,16449.0
2016-09-15 12:20:00,80.56,80.58,80.56,80.57,14021.0,63.6966,63.7124,63.6966,63.7045,14021.0
2016-09-15 12:25:00,80.56,80.57,80.55,80.56,3937.0,63.6966,63.7045,63.6887,63.6966,3937.0
2016-09-15 12:30:00,80.57,80.58,80.55,80.58,18380.0,63.7045,63.7124,63.6887,63.7124,18380.0
2016-09-15 12:35:00,80.58,80.58,80.56,80.56,41129.0,63.7124,63.7124,63.6966,63.6966,41129.0
2016-09-15 12:40:00,80.56,80.58,80.54,80.56,74184.0,63.6966,63.7124,63.6807,63.6966,74184.0
2016-09-15 12:45:00,80.56,80.57,80.54,80.56,9096.0,63.6966,63.7045,63.6807,63.6966,9096.0
2016-09-15 12:50:00,80.57,80.57,80.56,80.56,1406.0,63.7045,63.7045,63.6966,63.6966,1406.0
2016-09-15 12:55:00,80.56,80.57,80.54,80.57,18813.0,63.6966,63.7045,63.6807,63.7045,18813.0
2016-09-15 13:00:00,80.57,80.57,80.55,80.55,3545.0,63.7045,63.7045,63.6887,63.6887,3545.0
2016-09-15 13:05:00,80.55,80.57,80.55,80.56,1581.0,63.6887,63.7045,63.6887,63.6966,1581.0
2016-09-15 13:10:00,80.56,80.57,80.55,80.56,2119.0,63.6966,63.7045,63.6887,63.6966,2119.0
2016-09-15 13:15:00,80.57,80.57,80.56,80.56,7929.0,63.7045,63.7045,63.6966,63.6966,7929.0
2016-09-15 13:20:00,80.56,80.57,80.56,80.57,1919.0,63.6966,63.7045,63.6966,63.7045,1919.0
2016-09-15 13:25:00,80.56,80.57,80.56,80.56,3776.0,63.6966,63.7045,63.6966,63.6966,3776.0
2016-09-15 13:30:00,80.56,80.57,80.56,80.56,1138.0,63.6966,63.7045,63.6966,63.6966,1138.0
2016-09-15 13:35:00,80.57,80.57,80.56,80.56,1224.0,63.7045,63.7045,63.6966,63.6966,1224.0
2016-09-15 13:40:00,80.56,80.57,80.56,80.57,3308.0,63.6966,63.7045,63.6966,63.7045,3308.0
2016-09-15 13:45:00,80.57,80.58,80.56,80.58,4365.0,63.7045,63.7124,63.6966,63.7124,4365.0
2016-09-15 13:50:00,80.58,80.58,80.57,80.58,2180.0,63.7124,63.7124,63.7045,63.7124,2180.0
2016-09-15 13:55:00,80.57,80.58,80.57,80.58,4750.0,63.7045,63.7124,63.7045,63.7124,4750.0
2016-09-15 14:00:00,80.57,80.58,80.57,80.57,7570.0,63.7045,63.7124,63.7045,63.7045,7570.0
2016-09-15 14:05:00,80.58,80.58,80.57,80.57,4119.0,63.7124,63.7124,63.7045,63.7045,4119.0
2016-09-15 14:10:00,80.58,80.59,80.57,80.58,37549.0,63.7124,63.7203,63.7045,63.7124,37549.0
2016-09-15 14:15:00,80.58,80.59,80.58,80.59,5899.0,63.7124,63.7203,63.7124,63.7203,5899.0
2016-09-15 14:20:00,80.59,80.61,80.58,80.6,51028.0,63.7203,63.7361,63.7124,63.7282,51028.0
2016-09-15 14:25:00,80.59,80.59,80.58,80.59,21290.0,63.7203,63.7203,63.7124,63.7203,21290.0
2016-09-15 14:30:00,80.59,80.59,80.58,80.59,8993.0,63.7203,63.7203,63.7124,63.7203,8993.0
2016-09-15 14:35:00,80.58,80.59,80.57,80.57,10449.0,63.7124,63.7203,63.7045,63.7045,10449.0
2016-09-15 14:40:00,80.59,80.59,80.57,80.57,62743.0,63.7203,63.7203,63.7045,63.7045,62743.0
2016-09-15 14:45:00,80.59,80.59,80.57,80.57,6985.0,63.7203,63.7203,63.7045,63.7045,6985.0
2016-09-15 14:50:00,80.58,80.59,80.57,80.59,9177.0,63.7124,63.7203,63.7045,63.7203,9177.0
2016-09-15 14:55:00,80.59,80.59,80.57,80.58,57979.0,63.7203,63.7203,63.7045,63.7124,57979.0
2016-09-15 15:00:00,80.58,80.59,80.57,80.58,4039.0,63.7124,63.7203,63.7045,63.7124,4039.0
2016-09-15 15:05:00,80.59,80.59,80.57,80.58,13745.0,63.7203,63.7203,63.7045,63.7124,13745.0
2016-09-15 15:10:00,80.58,80.59,80.56,80.56,105078.0,63.7124,63.7203,63.6966,63.6966,105078.0
2016-09-15 15:15:00,80.57,80.57,80.56,80.56,6119.0,63.7045,63.7045,63.6966,63.6966,6119.0
2016-09-15 15:20:00,80.56,80.57,80.56,80.57,4035.0,63.6966,63.7045,63.6966,63.7045,4035.0
2016-09-15 15:25:00,80.57,80.57,80.56,80.57,33438.0,63.7045,63.7045,63.6966,63.7045,33438.0
2016-09-15 15:30:00,80.56,80.57,80.56,80.57,4616.0,63.6966,63.7045,63.6966,63.7045,4616.0
2016-09-15 15:35:00,80.57,80.57,80.56,80.57,11271.0,63.7045,63.7045,63.6966,63.7045,11271.0
2016-09-15 15:40:00,80.57,80.58,80.56,80.58,20502.0,63.7045,63.7124,63.6966,63.7124,20502.0
2016-09-15 15:45:00,80.58,80.59,80.57,80.57,10676.0,63.7124,63.7203,63.7045,63.7045,10676.0
2016-09-15 15:50:00,80.57,80.58,80.56,80.58,11757.0,63.7045,63.7124,63.6966,63.7124,11757.0
2016-09-15 15:55:00,80.58,80.58,80.56,80.56,16963.0,63.7124,63.7124,63.6966,63.6966,16963.0
2016-09-16 09:30:00,80.56,80.6,80.55,80.58,19270.0,63.6966,63.7282,63.6887,63.7124,19270.0
2016-09-16 09:35:00,80.59,80.59,80.55,80.55,20616.0,63.7203,63.7203,63.6887,63.6887,20616.0
2016-09-16 09:40:00,80.57,80.58,80.55,80.55,8110.0,63.7045,63.7124,63.6887,63.6887,8110.0
2016-09-16 09:45:00,80.56,80.57,80.56,80.56,4726.0,63.6966,63.7045,63.6966,63.6966,4726.0
2016-09-16 09:50:00,80.56,80.57,80.55,80.56,2495.0,63.6966,63.7045,63.6887,63.6966,2495.0
2016-09-16 09:55:00,80.57,80.57,80.53,80.53,6251.0,63.7045,63.7045,63.6728,63.6728,6251.0
2016-09-16 10:00:00,80.53,80.55,80.53,80.54,9476.0,63.6728,63.6887,63.6728,63.6807,9476.0
2016-09-16 10:05:00,80.53,80.54,80.53,80.53,4081.0,63.6728,63.6807,63.6728,63.6728,4081.0
2016-09-16 10:10:00,80.54,80.55,80.53,80.55,8090.0,63.6807,63.6887,63.6728,63.6887,8090.0
2016-09-16 10:15:00,80.55,80.55,80.54,80.55,6843.0,63.6887,63.6887,63.6807,63.6887,6843.0
2016-09-16 10:20:00,80.55,80.55,80.54,80.55,3073.0,63.6887,63.6887,63.6807,63.6887,3073.0
2016-09-16 10:25:00,80.54,80.55,80.53,80.53,27054.0,63.6807,63.6887,63.6728,63.6728,27054.0
2016-09-16 10:30:00,80.54,80.54,80.53,80.54,1064.0,63.6807,63.6807,63.6728,63.6807,1064.0
2016-09-16 10:35:00,80.54,80.54,80.52,80.53,30302.0,63.6807,63.6807,63.6649,63.6728,30302.0
2016-09-16 10:40:00,80.52,80.53,80.52,80.52,1961.0,63.6649,63.6728,63.6649,63.6649,1961.0
2016-09-16 10:45:00,80.53,80.53,80.51,80.52,8270.0,63.6728,63.6728,63.657,63.6649,8270.0
2016-09-16 10:50:00,80.52,80.53,80.51,80.52,3513.0,63.6649,63.6728,63.657,63.6649,3513.0
2016-09-16 10:55:00,80.53,80.53,80.52,80.52,2639.0,63.6728,63.6728,63.6649,63.6649,2639.0
2016-09-16 11:00:00,80.53,80.54,80.52,80.54,4367.0,63.6728,63.6807,63.6649,63.6807,4367.0
2016-09-16 11:05:00,80.54,80.54,80.52,80.52,10395.0,63.6807,63.6807,63.6649,63.6649,10395.0
2016-09-16 11:10:00,80.52,80.54,80.52,80.54,3017.0,63.6649,63.6807,63.6649,63.6807,3017.0
2016-09-16 11:15:00,80.52,80.54,80.52,80.52,3436.0,63.6649,63.6807,63.6649,63.6649,3436.0
2016-09-16 11:20:00,80.53,80.53,80.51,80.52,10309.0,63.6728,63.6728,63.657,63.6649,10309.0
2016-09-16 11:25:00,80.52,80.53,80.51,80.51,4462.0,63.6649,63.6728,63.657,63.657,4462.0
2016-09-16 11:30:00,80.52,80.53,80.51,80.52,4956.0,63.6649,63.6728,63.657,63.6649,4956.0
2016-09-16 11:35:00,80.53,80.53,80.52,80.52,1200.0,63.6728,63.6728,63.6649,63.6649,1200.0
2016-09-16 11:40:00,80.51,80.52,80.51,80.51,2227.0,63.657,63.6649,63.657,63.657,2227.0
2016-09-16 11:45:00,80.52,80.52,80.51,80.52,3029.0,63.6649,63.6649,63.657,63.6649,3029.0
2016-09-16 11:50:00,80.52,80.52,80.51,80.51,1543.0,63.6649,63.6649,63.657,63.657,1543.0
2016-09-16 11:55:00,80.51,80.52,80.51,80.51,4356.0,63.657,63.6649,63.657,63.657,4356.0
2016-09-16 12:00:00,80.51,80.52,80.51,80.52,2464.0,63.657,63.6649,63.657,63.6649,2464.0
2016-09-16 12:05:00,80.52,80.52,80.51,80.51,1060.0,63.6649,63.6649,63.657,63.657,1060.0
2016-09-16 12:10:00,80.51,80.52,80.51,80.52,1542.0,63.657,63.6649,63.657,63.6649,1542.0
2016-09-16 12:15:00,80.51,80.52,80.51,80.52,2923.0,63.657,63.6649,63.657,63.6649,2923.0
2016-09-16 12:20:00,80.52,80.53,80.51,80.52,8085.0,63.6649,63.6728,63.657,63.6649,8085.0
2016-09-16 12:25:00,80.53,80.53,80.52,80.53,10131.0,63.6728,63.6728,63.6649,63.6728,10131.0
2016-09-16 12:30:00,80.52,80.53,80.51,80.52,2208.0,63.6649,63.6728,63.657,63.6649,2208.0
2016-09-16 12:35:00,80.51,80.52,80.51,80.51,3202.0,63.657,63.6649,63.657,63.657,3202.0
2016-09-16 12:40:00,80.52,80.52,80.51,80.51,2760.0,63.6649,63.6649,63.657,63.657,2760.0
2016-09-16 12:45:00,80.52,80.52,80.51,80.52,12784.0,63.6649,63.6649,63.657,63.6649,12784.0
2016-09-16 12:50:00,80.52,80.53,80.51,80.52,9417.0,63.6649,63.6728,63.657,63.6649,9417.0
2016-09-16 12:55:00,80.51,80.52,80.51,80.52,6424.0,63.657,63.6649,63.657,63.6649,6424.0
2016-09-16 13:00:00,80.52,80.52,80.51,80.52,8036.0,63.6649,63.6649,63.657,63.6649,8036.0
2016-09-16 13:05:00,80.52,80.52,80.51,80.51,321.0,63.6649,63.6649,63.657,63.657,321.0
2016-09-16 13:10:00,80.52,80.53,80.51,80.53,5581.0,63.6649,63.6728,63.657,63.6728,5581.0
2016-09-16 13:15:00,80.52,80.53,80.51,80.52,9007.0,63.6649,63.6728,63.657,63.6649,9007.0
2016-09-16 13:20:00,80.52,80.52,80.51,80.52,2800.0,63.6649,63.6649,63.657,63.6649,2800.0
2016-09-16 13:25:00,80.52,80.52,80.51,80.51,4703.0,63.6649,63.6649,63.657,63.657,4703.0
2016-09-16 13:30:00,80.51,80.52,80.51,80.52,15975.0,63.657,63.6649,63.657,63.6649,15975.0
2016-09-16 13:35:00,80.52,80.52,80.51,80.52,2722.0,63.6649,63.6649,63.657,63.6649,2722.0
2016-09-16 13:40:00,80.52,80.52,80.51,80.51,15247.0,63.6649,63.6649,63.657,63.657,15247.0
2016-09-16 13:45:00,80.51,80.52,80.51,80.51,1019.0,63.657,63.6649,63.657,63.657,1019.0
2016-09-16 13:50:00,80.52,80.52,80.51,80.52,6730.0,63.6649,63.6649,63.657,63.6649,6730.0
2016-09-16 13:55:00,80.51,80.52,80.51,80.51,2799.0,63.657,63.6649,63.657,63.657,2799.0
2016-09-16 14:00:00,80.52,80.52,80.51,80.52,4172.0,63.6649,63.6649,63.657,63.6649,4172.0
2016-09-16 14:05:00,80.51,80.52,80.5,80.51,27632.0,63.657,63.6649,63.6491,63.657,27632.0
2016-09-16 14:10:00,80.51,80.51,80.5,80.51,4660.0,63.657,63.657,63.6491,63.657,4660.0
2016-09-16 14:15:00,80.51,80.51,80.5,80.5,10544.0,63.657,63.657,63.6491,63.6491,10544.0
2016-09-16 14:20:00,80.51,80.51,80.5,80.51,2426.0,63.657,63.657,63.6491,63.657,2426.0
2016-09-16 14:25:00,80.51,80.51,80.5,80.51,3624.0,63.657,63.657,63.6491,63.657,3624.0
2016-09-16 14:30:00,80.51,80.51,80.5,80.5,18951.0,63.657,63.657,63.6491,63.6491,18951.0
2016-09-16 14:35:00,80.51,80.51,80.5,80.51,8999.0,63.657,63.657,63.6491,63.657,8999.0
2016-09-16 14:40:00,80.51,80.51,80.5,80.5,8227.0,63.657,63.657,63.6491,63.6491,8227.0
2016-09-16 14:45:00,80.5,80.51,80.5,80.51,6412.0,63.6491,63.657,63.6491,63.657,6412.0
2016-09-16 14:50:00,80.5,80.51,80.5,80.51,8223.0,63.6491,63.657,63.6491,63.657,8223.0
2016-09-16 14:55:00,80.51,80.51,80.49,80.49,9616.0,63.657,63.657,63.6412,63.6412,9616.0
2016-09-16 15:00:00,80.49,80.5,80.49,80.49,4399.0,63.6412,63.6491,63.6412,63.6412,4399.0
2016-09-16 15:05:00,80.49,80.5,80.49,80.49,4455.0,63.6412,63.6491,63.6412,63.6412,4455.0
2016-09-16 15:10:00,80.49,80.5,80.49,80.5,2065.0,63.6412,63.6491,63.6412,63.6491,2065.0
2016-09-16 15:15:00,80.5,80.5,80.49,80.49,4549.0,63.6491,63.6491,63.6412,63.6412,4549.0
2016-09-16 15:20:00,80.5,80.5,80.49,80.49,8517.0,63.6491,63.6491,63.6412,63.6412,8517.0
2016-09-16 15:25:00,80.49,80.5,80.49,80.5,14413.0,63.6412,63.6491,63.6412,63.6491,14413.0
2016-09-16 15:30:00,80.5,80.52,80.48,80.52,132844.0,63.6491,63.6649,63.6333,63.6649,132844.0
2016-09-16 15:35:00,80.52,80.52,80.49,80.5,101910.0,63.6649,63.6649,63.6412,63.6491,101910.0
2016-09-16 15:40:00,80.51,80.52,80.5,80.51,3215.0,63.657,63.6649,63.6491,63.657,3215.0
2016-09-16 15:45:00,80.5,80.52,80.5,80.52,13067.0,63.6491,63.6649,63.6491,63.6649,13067.0
2016-09-16 15:50:00,80.52,80.52,80.5,80.51,26953.0,63.6649,63.6649,63.6491,63.657,26953.0
2016-09-16 15:55:00,80.5,80.51,80.49,80.49,11585.0,63.6491,63.657,63.6412,63.6412,11585.0
2016-09-19 09:30:00,80.56,80.59,80.55,80.57,30677.0,63.6966,63.7203,63.6887,63.7045,30677.0
2016-09-19 09:35:00,80.57,80.57,80.54,80.55,13608.0,63.7045,63.7045,63.6807,63.6887,13608.0
2016-09-19 09:40:00,80.55,80.56,80.54,80.55,15905.0,63.6887,63.6966,63.6807,63.6887,15905.0
2016-09-19 09:45:00,80.55,80.56,80.54,80.54,6480.0,63.6887,63.6966,63.6807,63.6807,6480.0
2016-09-19 09:50:00,80.55,80.55,80.51,80.54,5968.0,63.6887,63.6887,63.657,63.6807,5968.0
2016-09-19 09:55:00,80.53,80.54,80.52,80.52,4394.0,63.6728,63.6807,63.6649,63.6649,4394.0
2016-09-19 10:00:00,80.53,80.54,80.52,80.54,6110.0,63.6728,63.6807,63.6649,63.6807,6110.0
2016-09-19 10:05:00,80.52,80.54,80.52,80.54,5890.0,63.6649,63.6807,63.6649,63.6807,5890.0
2016-09-19 10:10:00,80.54,80.55,80.53,80.54,6539.0,63.6807,63.6887,63.6728,63.6807,6539.0
2016-09-19 10:15:00,80.54,80.55,80.54,80.54,6127.0,63.6807,63.6887,63.6807,63.6807,6127.0
2016-09-19 10:20:00,80.54,80.55,80.52,80.52,5495.0,63.6807,63.6887,63.6649,63.6649,5495.0
2016-09-19 10:25:00,80.53,80.54,80.52,80.53,1517.0,63.6728,63.6807,63.6649,63.6728,1517.0
2016-09-19 10:30:00,80.52,80.54,80.52,80.54,31452.0,63.6649,63.6807,63.6649,63.6807,31452.0
2016-09-19 10:35:00,80.53,80.55,80.53,80.54,11640.0,63.6728,63.6887,63.6728,63.6807,11640.0
2016-09-19 10:40:00,80.54,80.55,80.53,80.55,1320.0,63.6807,63.6887,63.6728,63.6887,1320.0
2016-09-19 10:45:00,80.54,80.55,80.53,80.54,31940.0,63.6807,63.6887,63.6728,63.6807,31940.0
2016-09-19 10:50:00,80.54,80.54,80.53,80.54,40970.0,63.6807,63.6807,63.6728,63.6807,40970.0
2016-09-19 10:55:00,80.55,80.55,80.53,80.54,12869.0,63.6887,63.6887,63.6728,63.6807,12869.0
2016-09-19 11:00:00,80.53,80.55,80.53,80.55,3001.0,63.6728,63.6887,63.6728,63.6887,3001.0
2016-09-19 11:05:00,80.54,80.55,80.53,80.55,11055.0,63.6807,63.6887,63.6728,63.6887,11055.0
2016-09-19 11:10:00,80.55,80.55,80.54,80.55,4207.0,63.6887,63.6887,63.6807,63.6887,4207.0
2016-09-19 11:15:00,80.55,80.55,80.54,80.54,4253.0,63.6887,63.6887,63.6807,63.6807,4253.0
2016-09-19 11:20:00,80.55,80.56,80.54,80.55,8170.0,63.6887,63.6966,63.6807,63.6887,8170.0
2016-09-19 11:25:00,80.55,80.56,80.54,80.54,3201.0,63.6887,63.6966,63.6807,63.6807,3201.0
2016-09-19 11:30:00,80.56,80.56,80.54,80.55,17423.0,63.6966,63.6966,63.6807,63.6887,17423.0
2016-09-19 11:35:00,80.55,80.55,80.54,80.54,1794.0,63.6887,63.6887,63.6807,63.6807,1794.0
2016-09-19 11:40:00,80.54,80.55,80.54,80.55,1045.0,63.6807,63.6887,63.6807,63.6887,1045.0
2016-09-19 11:45:00,80.55,80.55,80.54,80.55,2135.0,63.6887,63.6887,63.6807,63.6887,2135.0
2016-09-19 11:50:00,80.54,80.54,80.53,80.53,13678.0,63.6807,63.6807,63.6728,63.6728,13678.0
2016-09-19 11:55:00,80.54,80.55,80.53,80.54,12199.0,63.6807,63.6887,63.6728,63.6807,12199.0
2016-09-19 12:00:00,80.54,80.54,80.53,80.54,4389.0,63.6807,63.6807,63.6728,63.6807,4389.0
2016-09-19 12:05:00,80.54,80.54,80.53,80.54,3880.0,63.6807,63.6807,63.6728,63.6807,3880.0
2016-09-19 12:10:00,80.54,80.55,80.54,80.55,1085.0,63.6807,63.6887,63.6807,63.6887,1085.0
2016-09-19 12:15:00,80.55,80.55,80.54,80.55,2455.0,63.6887,63.6887,63.6807,63.6887,2455.0
2016-09-19 12:20:00,80.55,80.55,80.54,80.55,15929.0,63.6887,63.6887,63.6807,63.6887,15929.0
2016-09-19 12:25:00,80.55,80.55,80.54,80.55,18777.0,63.6887,63.6887,63.6807,63.6887,18777.0
2016-09-19 12:30:00,80.55,80.55,80.54,80.55,6163.0,63.6887,63.6887,63.6807,63.6887,6163.0
2016-09-19 12:35:00,80.55,80.55,80.54,80.54,12450.0,63.6887,63.6887,63.6807,63.6807,12450.0
2016-09-19 12:40:00,80.55,80.55,80.54,80.55,8007.0,63.6887,63.6887,63.6807,63.6887,8007.0
2016-09-19 12:45:00,80.55,80.55,80.54,80.55,2617.0,63.6887,63.6887,63.6807,63.6887,2617.0
2016-09-19 12:50:00,80.55,80.55,80.54,80.54,7671.0,63.6887,63.6887,63.6807,63.6807,7671.0
2016-09-19 12:55:00,80.55,80.55,80.54,80.54,8699.0,63.6887,63.6887,63.6807,63.6807,8699.0
2016-09-19 13:00:00,80.55,80.55,80.54,80.55,2684.0,63.6887,63.6887,63.6807,63.6887,2684.0
2016-09-19 13:05:00,80.55,80.56,80.54,80.54,5289.0,63.6887,63.6966,63.6807,63.6807,5289.0
2016-09-19 13:10:00,80.55,80.56,80.54,80.55,8410.0,63.6887,63.6966,63.6807,63.6887,8410.0
2016-09-19 13:15:00,80.54,80.56,80.54,80.55,5223.0,63.6807,63.6966,63.6807,63.6887,5223.0
2016-09-19 13:20:00,80.55,80.55,80.54,80.55,3182.0,63.6887,63.6887,63.6807,63.6887,3182.0
2016-09-19 13:25:00,80.56,80.56,80.54,80.55,6028.0,63.6966,63.6966,63.6807,63.6887,6028.0
2016-09-19 13:30:00,80.55,80.56,80.54,80.55,8013.0,63.6887,63.6966,63.6807,63.6887,8013.0
2016-09-19 13:35:00,80.55,80.55,80.54,80.54,1218.0,63.6887,63.6887,63.6807,63.6807,1218.0
2016-09-19 13:40:00,80.55,80.55,80.54,80.55,16522.0,63.6887,63.6887,63.6807,63.6887,16522.0
2016-09-19 13:45:00,80.55,80.55,80.54,80.55,5276.0,63.6887,63.6887,63.6807,63.6887,5276.0
2016-09-19 13:50:00,80.55,80.55,80.54,80.55,880.0,63.6887,63.6887,63.6807,63.6887,880.0
2016-09-19 13:55:00,80.55,80.55,80.54,80.55,2133.0,63.6887,63.6887,63.6807,63.6887,2133.0
2016-09-19 14:00:00,80.55,80.55,80.54,80.55,5161.0,63.6887,63.6887,63.6807,63.6887,5161.0
2016-09-19 14:05:00,80.54,80.55,80.54,80.54,2027.0,63.6807,63.6887,63.6807,63.6807,2027.0
2016-09-19 14:10:00,80.54,80.55,80.54,80.55,11243.0,63.6807,63.6887,63.6807,63.6887,11243.0
2016-09-19 14:15:00,80.55,80.55,80.54,80.55,5730.0,63.6887,63.6887,63.6807,63.6887,5730.0
2016-09-19 14:20:00,80.54,80.55,80.54,80.55,5680.0,63.6807,63.6887,63.6807,63.6887,5680.0
2016-09-19 14:25:00,80.55,80.55,80.54,80.55,2360.0,63.6887,63.6887,63.6807,63.6887,2360.0
2016-09-19 14:30:00,80.55,80.55,80.54,80.55,11313.0,63.6887,63.6887,63.6807,63.6887,11313.0
2016-09-19 14:35:00,80.55,80.55,80.54,80.54,47976.0,63.6887,63.6887,63.6807,63.6807,47976.0
2016-09-19 14:40:00,80.55,80.55,80.54,80.54,30525.0,63.6887,63.6887,63.6807,63.6807,30525.0
2016-09-19 14:45:00,80.54,80.55,80.54,80.54,1394.0,63.6807,63.6887,63.6807,63.6807,1394.0
2016-09-19 14:50:00,80.55,80.55,80.54,80.54,5829.0,63.6887,63.6887,63.6807,63.6807,5829.0
2016-09-19 14:55:00,80.55,80.55,80.53,80.54,9291.0,63.6887,63.6887,63.6728,63.6807,9291.0
2016-09-19 15:00:00,80.54,80.54,80.53,80.53,9198.0,63.6807,63.6807,63.6728,63.6728,9198.0
2016-09-19 15:05:00,80.54,80.54,80.53,80.54,4380.0,63.6807,63.6807,63.6728,63.6807,4380.0
2016-09-19 15:10:00,80.54,80.54,80.53,80.53,3230.0,63.6807,63.6807,63.6728,63.6728,3230.0
2016-09-19 15:15:00,80.54,80.54,80.52,80.53,10550.0,63.6807,63.6807,63.6649,63.6728,10550.0
2016-09-19 15:20:00,80.53,80.53,80.52,80.52,7960.0,63.6728,63.6728,63.6649,63.6649,7960.0
2016-09-19 15:25:00,80.53,80.53,80.52,80.53,1976.0,63.6728,63.6728,63.6649,63.6728,1976.0
2016-09-19 15:30:00,80.53,80.53,80.52,80.53,2197.0,63.6728,63.6728,63.6649,63.6728,2197.0
2016-09-19 15:35:00,80.53,80.53,80.52,80.53,9353.0,63.6728,63.6728,63.6649,63.6728,9353.0
2016-09-19 15:40:00,80.53,80.53,80.51,80.52,105487.0,63.6728,63.6728,63.657,63.6649,105487.0
2016-09-19 15:45:00,80.52,80.52,80.51,80.52,60116.0,63.6649,63.6649,63.657,63.6649,60116.0
2016-09-19 15:50:00,80.52,80.52,80.51,80.52,5617.0,63.6649,63.6649,63.657,63.6649,5617.0
2016-09-19 15:55:00,80.52,80.52,80.5,80.5,15227.0,63.6649,63.6649,63.6491,63.6491,15227.0
2016-09-20 09:30:00,80.54,80.57,80.52,80.55,37273.0,63.6807,63.7045,63.6649,63.6887,37273.0
2016-09-20 09:35:00,80.57,80.58,80.56,80.56,3863.0,63.7045,63.7124,63.6966,63.6966,3863.0
2016-09-20 09:40:00,80.56,80.56,80.51,80.54,13008.0,63.6966,63.6966,63.657,63.6807,13008.0
2016-09-20 09:45:00,80.55,80.56,80.54,80.55,4011.0,63.6887,63.6966,63.6807,63.6887,4011.0
2016-09-20 09:50:00,80.55,80.56,80.54,80.55,2735.0,63.6887,63.6966,63.6807,63.6887,2735.0
2016-09-20 09:55:00,80.55,80.56,80.54,80.55,4166.0,63.6887,63.6966,63.6807,63.6887,4166.0
2016-09-20 10:00:00,80.55,80.56,80.55,80.56,35052.0,63.6887,63.6966,63.6887,63.6966,35052.0
2016-09-20 10:05:00,80.56,80.56,80.55,80.55,16633.0,63.6966,63.6966,63.6887,63.6887,16633.0
2016-09-20 10:10:00,80.55,80.56,80.55,80.56,16924.0,63.6887,63.6966,63.6887,63.6966,16924.0
2016-09-20 10:15:00,80.56,80.56,80.55,80.56,1712.0,63.6966,63.6966,63.6887,63.6966,1712.0
2016-09-20 10:20:00,80.56,80.56,80.55,80.56,1819.0,63.6966,63.6966,63.6887,63.6966,1819.0
2016-09-20 10:25:00,80.56,80.56,80.55,80.56,2454.0,63.6966,63.6966,63.6887,63.6966,2454.0
2016-09-20 10:30:00,80.56,80.56,80.55,80.56,1103.0,63.6966,63.6966,63.6887,63.6966,1103.0
2016-09-20 10:35:00,80.56,80.56,80.55,80.56,4423.0,63.6966,63.6966,63.6887,63.6966,4423.0
2016-09-20 10:40:00,80.55,80.56,80.55,80.56,3718.0,63.6887,63.6966,63.6887,63.6966,3718.0
2016-09-20 10:45:00,80.56,80.56,80.55,80.55,6669.0,63.6966,63.6966,63.6887,63.6887,6669.0
2016-09-20 10:50:00,80.55,80.56,80.55,80.55,17809.0,63.6887,63.6966,63.6887,63.6887,17809.0
2016-09-20 10:55:00,80.55,80.56,80.54,80.55,6889.0,63.6887,63.6966,63.6807,63.6887,6889.0
2016-09-20 11:00:00,80.55,80.55,80.54,80.54,27792.0,63.6887,63.6887,63.6807,63.6807,27792.0
2016-09-20 11:05:00,80.55,80.55,80.54,80.55,5561.0,63.6887,63.6887,63.6807,63.6887,5561.0
2016-09-20 11:10:00,80.54,80.55,80.54,80.55,10152.0,63.6807,63.6887,63.6807,63.6887,10152.0
2016-09-20 11:15:00,80.55,80.55,80.54,80.55,4562.0,63.6887,63.6887,63.6807,63.6887,4562.0
2016-09-20 11:20:00,80.54,80.55,80.53,80.53,18065.0,63.6807,63.6887,63.6728,63.6728,18065.0
2016-09-20 11:25:00,80.53,80.54,80.53,80.54,17010.0,63.6728,63.6807,63.6728,63.6807,17010.0
2016-09-20 11:30:00,80.54,80.54,80.53,80.54,6335.0,63.6807,63.6807,63.6728,63.6807,6335.0
2016-09-20 11:35:00,80.54,80.54,80.53,80.54,3900.0,63.6807,63.6807,63.6728,63.6807,3900.0
2016-09-20 11:40:00,80.54,80.54,80.53,80.54,2334.0,63.6807,63.6807,63.6728,63.6807,2334.0
2016-09-20 11:45:00,80.54,80.54,80.53,80.53,5176.0,63.6807,63.6807,63.6728,63.6728,5176.0
2016-09-20 11:50:00,80.53,80.54,80.53,80.54,1943.0,63.6728,63.6807,63.6728,63.6807,1943.0
2016-09-20 11:55:00,80.53,80.54,80.53,80.54,5312.0,63.6728,63.6807,63.6728,63.6807,5312.0
2016-09-20 12:00:00,80.54,80.54,80.53,80.54,5977.0,63.6807,63.6807,63.6728,63.6807,5977.0
2016-09-20 12:05:00,80.54,80.55,80.53,80.55,3889.0,63.6807,63.6887,63.6728,63.6887,3889.0
2016-09-20 12:10:00,80.55,80.55,80.54,80.55,2702.0,63.6887,63.6887,63.6807,63.6887,2702.0
2016-09-20 12:15:00,80.55,80.55,80.54,80.55,3125.0,63.6887,63.6887,63.6807,63.6887,3125.0
2016-09-20 12:20:00,80.55,80.55,80.54,80.54,3004.0,63.6887,63.6887,63.6807,63.6807,3004.0
2016-09-20 12:25:00,80.55,80.55,80.54,80.55,1750.0,63.6887,63.6887,63.6807,63.6887,1750.0
2016-09-20 12:30:00,80.55,80.55,80.54,80.54,1946.0,63.6887,63.6887,63.6807,63.6807,1946.0
2016-09-20 12:35:00,80.55,80.55,80.54,80.54,5559.0,63.6887,63.6887,63.6807,63.6807,5559.0
2016-09-20 12:40:00,80.55,80.55,80.54,80.54,1594.0,63.6887,63.6887,63.6807,63.6807,1594.0
2016-09-20 12:45:00,80.55,80.55,80.54,80.55,2600.0,63.6887,63.6887,63.6807,63.6887,2600.0
2016-09-20 12:50:00,80.55,80.55,80.54,80.54,6166.0,63.6887,63.6887,63.6807,63.6807,6166.0
2016-09-20 12:55:00,80.55,80.55,80.54,80.55,1600.0,63.6887,63.6887,63.6807,63.6887,1600.0
2016-09-20 13:00:00,80.55,80.55,80.54,80.55,714.0,63.6887,63.6887,63.6807,63.6887,714.0
2016-09-20 13:05:00,80.55,80.55,80.54,80.55,2029.0,63.6887,63.6887,63.6807,63.6887,2029.0
2016-09-20 13:10:00,80.55,80.55,80.53,80.53,7143.0,63.6887,63.6887,63.6728,63.6728,7143.0
2016-09-20 13:15:00,80.54,80.54,80.53,80.53,6928.0,63.6807,63.6807,63.6728,63.6728,6928.0
2016-09-20 13:20:00,80.54,80.54,80.53,80.54,3954.0,63.6807,63.6807,63.6728,63.6807,3954.0
2016-09-20 13:25:00,80.54,80.54,80.53,80.53,1332.0,63.6807,63.6807,63.6728,63.6728,1332.0
2016-09-20 13:30:00,80.53,80.54,80.51,80.52,4998.0,63.6728,63.6807,63.657,63.6649,4998.0
2016-09-20 13:35:00,80.52,80.52,80.51,80.51,3768.0,63.6649,63.6649,63.657,63.657,3768.0
2016-09-20 13:40:00,80.51,80.52,80.51,80.52,19143.0,63.657,63.6649,63.657,63.6649,19143.0
2016-09-20 13:45:00,80.52,80.52,80.5,80.51,27447.0,63.6649,63.6649,63.6491,63.657,27447.0
2016-09-20 13:50:00,80.51,80.51,80.5,80.51,6935.0,63.657,63.657,63.6491,63.657,6935.0
2016-09-20 13:55:00,80.5,80.51,80.5,80.51,18539.0,63.6491,63.657,63.6491,63.657,18539.0
2016-09-20 14:00:00,80.51,80.51,80.5,80.51,8593.0,63.657,63.657,63.6491,63.657,8593.0
2016-09-20 14:05:00,80.51,80.51,80.5,80.51,3452.0,63.657,63.657,63.6491,63.657,3452.0
2016-09-20 14:10:00,80.5,80.51,80.5,80.51,924.0,63.6491,63.657,63.6491,63.657,924.0
2016-09-20 14:15:00,80.51,80.52,80.5,80.51,33510.0,63.657,63.6649,63.6491,63.657,33510.0
2016-09-20 14:20:00,80.51,80.51,80.5,80.51,10792.0,63.657,63.657,63.6491,63.657,10792.0
2016-09-20 14:25:00,80.51,80.51,80.5,80.51,9330.0,63.657,63.657,63.6491,63.657,9330.0
2016-09-20 14:30:00,80.5,80.51,80.5,80.51,1342.0,63.6491,63.657,63.6491,63.657,1342.0
2016-09-20 14:35:00,80.5,80.51,80.5,80.5,6248.0,63.6491,63.657,63.6491,63.6491,6248.0
2016-09-20 14:40:00,80.51,80.51,80.5,80.5,3036.0,63.657,63.657,63.6491,63.6491,3036.0
2016-09-20 14:45:00,80.51,80.51,80.5,80.5,600.0,63.657,63.657,63.6491,63.6491,600.0
2016-09-20 14:50:00,80.51,80.51,80.5,80.51,2547.0,63.657,63.657,63.6491,63.657,2547.0
2016-09-20 14:55:00,80.51,80.51,80.5,80.51,2930.0,63.657,63.657,63.6491,63.657,2930.0
2016-09-20 15:00:00,80.5,80.51,80.5,80.5,3427.0,63.6491,63.657,63.6491,63.6491,3427.0
2016-09-20 15:05:00,80.51,80.51,80.5,80.51,3449.0,63.657,63.657,63.6491,63.657,3449.0
2016-09-20 15:10:00,80.51,80.51,80.5,80.51,3335.0,63.657,63.657,63.6491,63.657,3335.0
2016-09-20 15:15:00,80.5,80.51,80.5,80.5,9707.0,63.6491,63.657,63.6491,63.6491,9707.0
2016-09-20 15:20:00,80.51,80.51,80.5,80.51,7507.0,63.657,63.657,63.6491,63.657,7507.0
2016-09-20 15:25:00,80.5,80.51,80.5,80.51,12937.0,63.6491,63.657,63.6491,63.657,12937.0
2016-09-20 15:30:00,80.51,80.51,80.5,80.5,6032.0,63.657,63.657,63.6491,63.6491,6032.0
2016-09-20 15:35:00,80.5,80.51,80.5,80.51,4265.0,63.6491,63.657,63.6491,63.657,4265.0
2016-09-20 15:40:00,80.51,80.51,80.5,80.51,10277.0,63.657,63.657,63.6491,63.657,10277.0
2016-09-20 15:45:00,80.5,80.51,80.5,80.5,2698.0,63.6491,63.657,63.6491,63.6491,2698.0
2016-09-20 15:50:00,80.5,80.51,80.47,80.49,37120.0,63.6491,63.657,63.6254,63.6412,37120.0
2016-09-20 15:55:00,80.48,80.49,80.46,80.48,17712.0,63.6333,63.6412,63.6175,63.6333,17712.0
2016-09-21 09:30:00,80.47,80.51,80.47,80.49,23329.0,63.6254,63.657,63.6254,63.6412,23329.0
2016-09-21 09:35:00,80.5,80.5,80.46,80.49,7628.0,63.6491,63.6491,63.6175,63.6412,7628.0
2016-09-21 09:40:00,80.48,80.48,80.46,80.47,4941.0,63.6333,63.6333,63.6175,63.6254,4941.0
2016-09-21 09:45:00,80.48,80.48,80.47,80.47,5714.0,63.6333,63.6333,63.6254,63.6254,5714.0
2016-09-21 09:50:00,80.47,80.48,80.47,80.48,7926.0,63.6254,63.6333,63.6254,63.6333,7926.0
2016-09-21 09:55:00,80.48,80.48,80.47,80.48,6763.0,63.6333,63.6333,63.6254,63.6333,6763.0
2016-09-21 10:00:00,80.48,80.48,80.46,80.47,7302.0,63.6333,63.6333,63.6175,63.6254,7302.0
2016-09-21 10:05:00,80.48,80.48,80.46,80.47,10844.0,63.6333,63.6333,63.6175,63.6254,10844.0
2016-09-21 10:10:00,80.47,80.48,80.47,80.47,400.0,63.6254,63.6333,63.6254,63.6254,400.0
2016-09-21 10:15:00,80.47,80.47,80.46,80.47,1835.0,63.6254,63.6254,63.6175,63.6254,1835.0
2016-09-21 10:20:00,80.46,80.47,80.46,80.47,4410.0,63.6175,63.6254,63.6175,63.6254,4410.0
2016-09-21 10:25:00,80.47,80.48,80.47,80.47,2095.0,63.6254,63.6333,63.6254,63.6254,2095.0
2016-09-21 10:30:00,80.47,80.47,80.46,80.47,23314.0,63.6254,63.6254,63.6175,63.6254,23314.0
2016-09-21 10:35:00,80.46,80.47,80.46,80.47,3203.0,63.6175,63.6254,63.6175,63.6254,3203.0
2016-09-21 10:40:00,80.46,80.47,80.46,80.47,4131.0,63.6175,63.6254,63.6175,63.6254,4131.0
2016-09-21 10:45:00,80.47,80.47,80.46,80.47,2458.0,63.6254,63.6254,63.6175,63.6254,2458.0
2016-09-21 10:50:00,80.47,80.47,80.46,80.46,2225.0,63.6254,63.6254,63.6175,63.6175,2225.0
2016-09-21 10:55:00,80.47,80.47,80.46,80.47,4363.0,63.6254,63.6254,63.6175,63.6254,4363.0
2016-09-21 11:00:00,80.47,80.47,80.46,80.47,1690.0,63.6254,63.6254,63.6175,63.6254,1690.0
2016-09-21 11:05:00,80.47,80.47,80.46,80.47,3352.0,63.6254,63.6254,63.6175,63.6254,3352.0
2016-09-21 11:10:00,80.47,80.47,80.46,80.47,4661.0,63.6254,63.6254,63.6175,63.6254,4661.0
2016-09-21 11:15:00,80.47,80.47,80.46,80.46,30107.0,63.6254,63.6254,63.6175,63.6175,30107.0
2016-09-21 11:20:00,80.46,80.47,80.46,80.46,4753.0,63.6175,63.6254,63.6175,63.6175,4753.0
2016-09-21 11:25:00,80.47,80.47,80.46,80.46,7586.0,63.6254,63.6254,63.6175,63.6175,7586.0
2016-09-21 11:30:00,80.47,80.47,80.46,80.47,6463.0,63.6254,63.6254,63.6175,63.6254,6463.0
2016-09-21 11:35:00,80.46,80.47,80.46,80.46,6046.0,63.6175,63.6254,63.6175,63.6175,6046.0
2016-09-21 11:40:00,80.47,80.47,80.46,80.46,7000.0,63.6254,63.6254,63.6175,63.6175,7000.0
2016-09-21 11:45:00,80.47,80.47,80.46,80.46,1505.0,63.6254,63.6254,63.6175,63.6175,1505.0
2016-09-21 11:50:00,80.46,80.47,80.46,80.47,6164.0,63.6175,63.6254,63.6175,63.6254,6164.0
2016-09-21 11:55:00,80.47,80.47,80.46,80.46,4062.0,63.6254,63.6254,63.6175,63.6175,4062.0
2016-09-21 12:00:00,80.47,80.47,80.46,80.47,1185.0,63.6254,63.6254,63.6175,63.6254,1185.0
2016-09-21 12:05:00,80.46,80.47,80.46,80.46,3480.0,63.6175,63.6254,63.6175,63.6175,3480.0
2016-09-21 12:10:00,80.47,80.47,80.46,80.47,1067.0,63.6254,63.6254,63.6175,63.6254,1067.0
2016-09-21 12:15:00,80.47,80.47,80.46,80.47,2654.0,63.6254,63.6254,63.6175,63.6254,2654.0
2016-09-21 12:20:00,80.47,80.48,80.46,80.48,18821.0,63.6254,63.6333,63.6175,63.6333,18821.0
2016-09-21 12:25:00,80.48,80.48,80.47,80.48,4960.0,63.6333,63.6333,63.6254,63.6333,4960.0
2016-09-21 12:30:00,80.48,80.48,80.47,80.48,1780.0,63.6333,63.6333,63.6254,63.6333,1780.0
2016-09-21 12:35:00,80.48,80.48,80.47,80.48,1458.0,63.6333,63.6333,63.6254,63.6333,1458.0
2016-09-21 12:40:00,80.48,80.48,80.47,80.48,3640.0,63.6333,63.6333,63.6254,63.6333,3640.0
2016-09-21 12:45:00,80.48,80.48,80.47,80.48,5342.0,63.6333,63.6333,63.6254,63.6333,5342.0
2016-09-21 12:50:00,80.48,80.48,80.47,80.48,15484.0,63.6333,63.6333,63.6254,63.6333,15484.0
2016-09-21 12:55:00,80.48,80.48,80.46,80.47,4221.0,63.6333,63.6333,63.6175,63.6254,4221.0
2016-09-21 13:00:00,80.46,80.48,80.46,80.48,7646.0,63.6175,63.6333,63.6175,63.6333,7646.0
2016-09-21 13:05:00,80.47,80.48,80.47,80.48,642.0,63.6254,63.6333,63.6254,63.6333,642.0
2016-09-21 13:10:00,80.48,80.48,80.47,80.48,1833.0,63.6333,63.6333,63.6254,63.6333,1833.0
2016-09-21 13:15:00,80.48,80.49,80.47,80.48,3729.0,63.6333,63.6412,63.6254,63.6333,3729.0
2016-09-21 13:20:00,80.47,80.48,80.46,80.47,9332.0,63.6254,63.6333,63.6175,63.6254,9332.0
2016-09-21 13:25:00,80.47,80.48,80.46,80.47,25027.0,63.6254,63.6333,63.6175,63.6254,25027.0
2016-09-21 13:30:00,80.47,80.48,80.46,80.47,4661.0,63.6254,63.6333,63.6175,63.6254,4661.0
2016-09-21 13:35:00,80.47,80.48,80.46,80.46,25737.0,63.6254,63.6333,63.6175,63.6175,25737.0
2016-09-21 13:40:00,80.46,80.47,80.45,80.47,1850.0,63.6175,63.6254,63.6096,63.6254,1850.0
2016-09-21 13:45:00,80.46,80.46,80.45,80.45,4684.0,63.6175,63.6175,63.6096,63.6096,4684.0
2016-09-21 13:50:00,80.46,80.46,80.44,80.44,23567.0,63.6175,63.6175,63.6017,63.6017,23567.0
2016-09-21 13:55:00,80.44,80.49,80.44,80.49,15472.0,63.6017,63.6412,63.6017,63.6412,15472.0
2016-09-21 14:00:00,80.51,80.53,80.46,80.47,7765.0,63.657,63.6728,63.6175,63.6254,7765.0
2016-09-21 14:05:00,80.51,80.54,80.48,80.54,16039.0,63.657,63.6807,63.6333,63.6807,16039.0
2016-09-21 14:10:00,80.53,80.57,80.53,80.55,22103.0,63.6728,63.7045,63.6728,63.6887,22103.0
2016-09-21 14:15:00,80.55,80.57,80.52,80.54,73288.0,63.6887,63.7045,63.6649,63.6807,73288.0
2016-09-21 14:20:00,80.55,80.55,80.53,80.54,10401.0,63.6887,63.6887,63.6728,63.6807,10401.0
2016-09-21 14:25:00,80.53,80.54,80.51,80.51,66960.0,63.6728,63.6807,63.657,63.657,66960.0
2016-09-21 14:30:00,80.51,80.52,80.49,80.5,13479.0,63.657,63.6649,63.6412,63.6491,13479.0
2016-09-21 14:35:00,80.5,80.52,80.49,80.51,13402.0,63.6491,63.6649,63.6412,63.657,13402.0
2016-09-21 14:40:00,80.52,80.53,80.5,80.52,20694.0,63.6649,63.6728,63.6491,63.6649,20694.0
2016-09-21 14:45:00,80.52,80.52,80.5,80.51,5484.0,63.6649,63.6649,63.6491,63.657,5484.0
2016-09-21 14:50:00,80.51,80.51,80.5,80.51,11630.0,63.657,63.657,63.6491,63.657,11630.0
2016-09-21 14:55:00,80.5,80.51,80.5,80.5,22290.0,63.6491,63.657,63.6491,63.6491,22290.0
2016-09-21 15:00:00,80.51,80.52,80.5,80.51,9393.0,63.657,63.6649,63.6491,63.657,9393.0
2016-09-21 15:05:00,80.51,80.51,80.49,80.5,3233.0,63.657,63.657,63.6412,63.6491,3233.0
2016-09-21 15:10:00,80.49,80.5,80.49,80.5,6206.0,63.6412,63.6491,63.6412,63.6491,6206.0
2016-09-21 15:15:00,80.49,80.5,80.49,80.5,8752.0,63.6412,63.6491,63.6412,63.6491,8752.0
2016-09-21 15:20:00,80.5,80.5,80.49,80.5,7957.0,63.6491,63.6491,63.6412,63.6491,7957.0
2016-09-21 15:25:00,80.5,80.51,80.49,80.51,48000.0,63.6491,63.657,63.6412,63.657,48000.0
2016-09-21 15:30:00,80.5,80.51,80.5,80.51,11949.0,63.6491,63.657,63.6491,63.657,11949.0
2016-09-21 15:35:00,80.5,80.53,80.5,80.52,69652.0,63.6491,63.6728,63.6491,63.6649,69652.0
2016-09-21 15:40:00,80.52,80.53,80.51,80.53,21884.0,63.6649,63.6728,63.657,63.6728,21884.0
2016-09-21 15:45:00,80.53,80.53,80.51,80.53,30630.0,63.6728,63.6728,63.657,63.6728,30630.0
2016-09-21 15:50:00,80.53,80.54,80.52,80.53,49618.0,63.6728,63.6807,63.6649,63.6728,49618.0
2016-09-21 15:55:00,80.54,80.56,80.51,80.51,26076.0,63.6807,63.6966,63.657,63.657,26076.0
2016-09-22 09:30:00,80.6,80.6,80.53,80.55,32338.0,63.7282,63.7282,63.6728,63.6887,32338.0
2016-09-22 09:35:00,80.58,80.6,80.57,80.59,6212.0,63.7124,63.7282,63.7045,63.7203,6212.0
2016-09-22 09:40:00,80.59,80.6,80.56,80.58,23809.0,63.7203,63.7282,63.6966,63.7124,23809.0
2016-09-22 09:45:00,80.58,80.6,80.57,80.58,27210.0,63.7124,63.7282,63.7045,63.7124,27210.0
2016-09-22 09:50:00,80.57,80.59,80.57,80.59,3513.0,63.7045,63.7203,63.7045,63.7203,3513.0
2016-09-22 09:55:00,80.58,80.6,80.58,80.59,10489.0,63.7124,63.7282,63.7124,63.7203,10489.0
2016-09-22 10:00:00,80.59,80.6,80.58,80.59,4660.0,63.7203,63.7282,63.7124,63.7203,4660.0
2016-09-22 10:05:00,80.58,80.58,80.56,80.57,11523.0,63.7124,63.7124,63.6966,63.7045,11523.0
2016-09-22 10:10:00,80.57,80.58,80.56,80.57,14314.0,63.7045,63.7124,63.6966,63.7045,14314.0
2016-09-22 10:15:00,80.56,80.57,80.56,80.57,7722.0,63.6966,63.7045,63.6966,63.7045,7722.0
2016-09-22 10:20:00,80.56,80.57,80.56,80.57,4462.0,63.6966,63.7045,63.6966,63.7045,4462.0
2016-09-22 10:25:00,80.57,80.57,80.56,80.57,6874.0,63.7045,63.7045,63.6966,63.7045,6874.0
2016-09-22 10:30:00,80.56,80.6,80.56,80.59,32980.0,63.6966,63.7282,63.6966,63.7203,32980.0
2016-09-22 10:35:00,80.58,80.59,80.58,80.58,4124.0,63.7124,63.7203,63.7124,63.7124,4124.0
2016-09-22 10:40:00,80.58,80.59,80.58,80.59,879.0,63.7124,63.7203,63.7124,63.7203,879.0
2016-09-22 10:45:00,80.58,80.6,80.58,80.6,12234.0,63.7124,63.7282,63.7124,63.7282,12234.0
2016-09-22 10:50:00,80.59,80.6,80.59,80.59,17142.0,63.7203,63.7282,63.7203,63.7203,17142.0
2016-09-22 10:55:00,80.59,80.6,80.59,80.6,11992.0,63.7203,63.7282,63.7203,63.7282,11992.0
2016-09-22 11:00:00,80.59,80.6,80.59,80.59,7625.0,63.7203,63.7282,63.7203,63.7203,7625.0
2016-09-22 11:05:00,80.59,80.6,80.59,80.6,11300.0,63.7203,63.7282,63.7203,63.7282,11300.0
2016-09-22 11:10:00,80.59,80.6,80.59,80.59,14055.0,63.7203,63.7282,63.7203,63.7203,14055.0
2016-09-22 11:15:00,80.59,80.6,80.56,80.57,26957.0,63.7203,63.7282,63.6966,63.7045,26957.0
2016-09-22 11:20:00,80.57,80.58,80.57,80.58,7559.0,63.7045,63.7124,63.7045,63.7124,7559.0
2016-09-22 11:25:00,80.58,80.6,80.58,80.6,16015.0,63.7124,63.7282,63.7124,63.7282,16015.0
2016-09-22 11:30:00,80.59,80.6,80.59,80.6,16450.0,63.7203,63.7282,63.7203,63.7282,16450.0
2016-09-22 11:35:00,80.59,80.6,80.58,80.59,7250.0,63.7203,63.7282,63.7124,63.7203,7250.0
2016-09-22 11:40:00,80.59,80.59,80.58,80.59,18094.0,63.7203,63.7203,63.7124,63.7203,18094.0
2016-09-22 11:45:00,80.59,80.59,80.58,80.58,4972.0,63.7203,63.7203,63.7124,63.7124,4972.0
2016-09-22 11:50:00,80.59,80.6,80.59,80.6,1489.0,63.7203,63.7282,63.7203,63.7282,1489.0
2016-09-22 11:55:00,80.6,80.6,80.59,80.59,4980.0,63.7282,63.7282,63.7203,63.7203,4980.0
2016-09-22 12:00:00,80.6,80.6,80.59,80.6,2985.0,63.7282,63.7282,63.7203,63.7282,2985.0
2016-09-22 12:05:00,80.6,80.61,80.59,80.61,7644.0,63.7282,63.7361,63.7203,63.7361,7644.0
2016-09-22 12:10:00,80.61,80.61,80.6,80.61,11296.0,63.7361,63.7361,63.7282,63.7361,11296.0
2016-09-22 12:15:00,80.61,80.61,80.6,80.61,1487.0,63.7361,63.7361,63.7282,63.7361,1487.0
2016-09-22 12:20:00,80.61,80.61,80.6,80.6,4145.0,63.7361,63.7361,63.7282,63.7282,4145.0
2016-09-22 12:25:00,80.6,80.61,80.6,80.61,11806.0,63.7282,63.7361,63.7282,63.7361,11806.0
2016-09-22 12:30:00,80.6,80.61,80.6,80.61,14235.0,63.7282,63.7361,63.7282,63.7361,14235.0
2016-09-22 12:35:00,80.61,80.61,80.6,80.61,5484.0,63.7361,63.7361,63.7282,63.7361,5484.0
2016-09-22 12:40:00,80.61,80.61,80.59,80.6,6628.0,63.7361,63.7361,63.7203,63.7282,6628.0
2016-09-22 12:45:00,80.6,80.6,80.59,80.6,7285.0,63.7282,63.7282,63.7203,63.7282,7285.0
2016-09-22 12:50:00,80.59,80.6,80.59,80.59,12836.0,63.7203,63.7282,63.7203,63.7203,12836.0
2016-09-22 12:55:00,80.6,80.6,80.59,80.6,4895.0,63.7282,63.7282,63.7203,63.7282,4895.0
2016-09-22 13:00:00,80.59,80.6,80.59,80.6,10296.0,63.7203,63.7282,63.7203,63.7282,10296.0
2016-09-22 13:05:00,80.59,80.6,80.58,80.59,19209.0,63.7203,63.7282,63.7124,63.7203,19209.0
2016-09-22 13:10:00,80.58,80.59,80.57,80.59,11475.0,63.7124,63.7203,63.7045,63.7203,11475.0
2016-09-22 13:15:00,80.58,80.59,80.58,80.59,6531.0,63.7124,63.7203,63.7124,63.7203,6531.0
2016-09-22 13:20:00,80.59,80.59,80.58,80.59,13395.0,63.7203,63.7203,63.7124,63.7203,13395.0
2016-09-22 13:25:00,80.59,80.59,80.58,80.58,6383.0,63.7203,63.7203,63.7124,63.7124,6383.0
2016-09-22 13:30:00,80.59,80.59,80.58,80.59,8171.0,63.7203,63.7203,63.7124,63.7203,8171.0
2016-09-22 13:35:00,80.59,80.59,80.58,80.59,7172.0,63.7203,63.7203,63.7124,63.7203,7172.0
2016-09-22 13:40:00,80.59,80.59,80.58,80.58,4565.0,63.7203,63.7203,63.7124,63.7124,4565.0
2016-09-22 13:45:00,80.58,80.59,80.58,80.59,1758.0,63.7124,63.7203,63.7124,63.7203,1758.0
2016-09-22 13:50:00,80.59,80.59,80.58,80.59,6385.0,63.7203,63.7203,63.7124,63.7203,6385.0
2016-09-22 13:55:00,80.59,80.59,80.58,80.59,8579.0,63.7203,63.7203,63.7124,63.7203,8579.0
2016-09-22 14:00:00,80.58,80.59,80.58,80.58,2039.0,63.7124,63.7203,63.7124,63.7124,2039.0
2016-09-22 14:05:00,80.58,80.59,80.58,80.59,2451.0,63.7124,63.7203,63.7124,63.7203,2451.0
2016-09-22 14:10:00,80.59,80.59,80.58,80.58,813.0,63.7203,63.7203,63.7124,63.7124,813.0
2016-09-22 14:15:00,80.59,80.59,80.58,80.59,2474.0,63.7203,63.7203,63.7124,63.7203,2474.0
2016-09-22 14:20:00,80.59,80.59,80.58,80.59,11766.0,63.7203,63.7203,63.7124,63.7203,11766.0
2016-09-22 14:25:00,80.59,80.59,80.57,80.57,11054.0,63.7203,63.7203,63.7045,63.7045,11054.0
2016-09-22 14:30:00,80.57,80.58,80.57,80.57,3281.0,63.7045,63.7124,63.7045,63.7045,3281.0
2016-09-22 14:35:00,80.57,80.58,80.57,80.57,9482.0,63.7045,63.7124,63.7045,63.7045,9482.0
2016-09-22 14:40:00,80.57,80.58,80.56,80.57,14295.0,63.7045,63.7124,63.6966,63.7045,14295.0
2016-09-22 14:45:00,80.56,80.57,80.56,80.56,5628.0,63.6966,63.7045,63.6966,63.6966,5628.0
2016-09-22 14:50:00,80.56,80.57,80.56,80.56,11641.0,63.6966,63.7045,63.6966,63.6966,11641.0
2016-09-22 14:55:00,80.56,80.57,80.56,80.56,3380.0,63.6966,63.7045,63.6966,63.6966,3380.0
2016-09-22 15:00:00,80.56,80.58,80.56,80.58,15197.0,63.6966,63.7124,63.6966,63.7124,15197.0
2016-09-22 15:05:00,80.58,80.58,80.57,80.57,31019.0,63.7124,63.7124,63.7045,63.7045,31019.0
2016-09-22 15:10:00,80.58,80.58,80.57,80.58,13894.0,63.7124,63.7124,63.7045,63.7124,13894.0
2016-09-22 15:15:00,80.58,80.58,80.57,80.58,8847.0,63.7124,63.7124,63.7045,63.7124,8847.0
2016-09-22 15:20:00,80.58,80.58,80.57,80.58,27467.0,63.7124,63.7124,63.7045,63.7124,27467.0
2016-09-22 15:25:00,80.58,80.58,80.55,80.56,167826.0,63.7124,63.7124,63.6887,63.6966,167826.0
2016-09-22 15:30:00,80.56,80.57,80.55,80.56,41408.0,63.6966,63.7045,63.6887,63.6966,41408.0
2016-09-22 15:35:00,80.57,80.57,80.55,80.56,15319.0,63.7045,63.7045,63.6887,63.6966,15319.0
2016-09-22 15:40:00,80.56,80.56,80.54,80.56,27744.0,63.6966,63.6966,63.6807,63.6966,27744.0
2016-09-22 15:45:00,80.56,80.56,80.54,80.56,16033.0,63.6966,63.6966,63.6807,63.6966,16033.0
2016-09-22 15:50:00,80.56,80.56,80.55,80.55,18071.0,63.6966,63.6966,63.6887,63.6887,18071.0
2016-09-22 15:55:00,80.55,80.59,80.55,80.59,7097.0,63.6887,63.7203,63.6887,63.7203,7097.0
2016-09-23 09:30:00,80.59,80.6,80.56,80.57,18825.0,63.7203,63.7282,63.6966,63.7045,18825.0
2016-09-23 09:35:00,80.57,80.57,80.56,80.57,2577.0,63.7045,63.7045,63.6966,63.7045,2577.0
2016-09-23 09:40:00,80.57,80.57,80.55,80.56,1676.0,63.7045,63.7045,63.6887,63.6966,1676.0
2016-09-23 09:45:00,80.56,80.56,80.51,80.54,21096.0,63.6966,63.6966,63.657,63.6807,21096.0
2016-09-23 09:50:00,80.53,80.55,80.53,80.55,7673.0,63.6728,63.6887,63.6728,63.6887,7673.0
2016-09-23 09:55:00,80.55,80.57,80.54,80.55,4803.0,63.6887,63.7045,63.6807,63.6887,4803.0
2016-09-23 10:00:00,80.56,80.57,80.55,80.55,3555.0,63.6966,63.7045,63.6887,63.6887,3555.0
2016-09-23 10:05:00,80.56,80.56,80.55,80.56,3553.0,63.6966,63.6966,63.6887,63.6966,3553.0
2016-09-23 10:10:00,80.55,80.57,80.55,80.57,8466.0,63.6887,63.7045,63.6887,63.7045,8466.0
2016-09-23 10:15:00,80.56,80.57,80.56,80.57,5004.0,63.6966,63.7045,63.6966,63.7045,5004.0
2016-09-23 10:20:00,80.56,80.57,80.55,80.56,2273.0,63.6966,63.7045,63.6887,63.6966,2273.0
2016-09-23 10:25:00,80.56,80.56,80.55,80.56,3234.0,63.6966,63.6966,63.6887,63.6966,3234.0
2016-09-23 10:30:00,80.55,80.56,80.55,80.56,9860.0,63.6887,63.6966,63.6887,63.6966,9860.0
2016-09-23 10:35:00,80.56,80.56,80.55,80.55,1201.0,63.6966,63.6966,63.6887,63.6887,1201.0
2016-09-23 10:40:00,80.56,80.56,80.55,80.55,2947.0,63.6966,63.6966,63.6887,63.6887,2947.0
2016-09-23 10:45:00,80.56,80.58,80.55,80.57,13988.0,63.6966,63.7124,63.6887,63.7045,13988.0
2016-09-23 10:50:00,80.57,80.58,80.57,80.57,1510.0,63.7045,63.7124,63.7045,63.7045,1510.0
2016-09-23 10:55:00,80.57,80.57,80.56,80.57,2230.0,63.7045,63.7045,63.6966,63.7045,2230.0
2016-09-23 11:00:00,80.57,80.58,80.56,80.56,12398.0,63.7045,63.7124,63.6966,63.6966,12398.0
2016-09-23 11:05:00,80.57,80.58,80.56,80.58,3625.0,63.7045,63.7124,63.6966,63.7124,3625.0
2016-09-23 11:10:00,80.57,80.58,80.56,80.56,3742.0,63.7045,63.7124,63.6966,63.6966,3742.0
2016-09-23 11:15:00,80.56,80.57,80.56,80.56,5962.0,63.6966,63.7045,63.6966,63.6966,5962.0
2016-09-23 11:20:00,80.57,80.57,80.56,80.57,3323.0,63.7045,63.7045,63.6966,63.7045,3323.0
2016-09-23 11:25:00,80.57,80.57,80.56,80.57,5818.0,63.7045,63.7045,63.6966,63.7045,5818.0
2016-09-23 11:30:00,80.56,80.58,80.56,80.57,14951.0,63.6966,63.7124,63.6966,63.7045,14951.0
2016-09-23 11:35:00,80.57,80.58,80.57,80.58,5179.0,63.7045,63.7124,63.7045,63.7124,5179.0
2016-09-23 11:40:00,80.58,80.58,80.57,80.57,3851.0,63.7124,63.7124,63.7045,63.7045,3851.0
2016-09-23 11:45:00,80.57,80.58,80.57,80.57,3188.0,63.7045,63.7124,63.7045,63.7045,3188.0
2016-09-23 11:50:00,80.58,80.58,80.57,80.58,5269.0,63.7124,63.7124,63.7045,63.7124,5269.0
2016-09-23 11:55:00,80.58,80.58,80.57,80.58,5651.0,63.7124,63.7124,63.7045,63.7124,5651.0
2016-09-23 12:00:00,80.58,80.58,80.57,80.58,14574.0,63.7124,63.7124,63.7045,63.7124,14574.0
2016-09-23 12:05:00,80.58,80.58,80.57,80.57,3659.0,63.7124,63.7124,63.7045,63.7045,3659.0
2016-09-23 12:10:00,80.58,80.58,80.57,80.58,3059.0,63.7124,63.7124,63.7045,63.7124,3059.0
2016-09-23 12:15:00,80.58,80.58,80.57,80.58,6940.0,63.7124,63.7124,63.7045,63.7124,6940.0
2016-09-23 12:20:00,80.58,80.58,80.57,80.58,5576.0,63.7124,63.7124,63.7045,63.7124,5576.0
2016-09-23 12:25:00,80.58,80.58,80.57,80.58,7609.0,63.7124,63.7124,63.7045,63.7124,7609.0
2016-09-23 12:30:00,80.58,80.58,80.57,80.58,3086.0,63.7124,63.7124,63.7045,63.7124,3086.0
2016-09-23 12:35:00,80.57,80.58,80.57,80.58,6123.0,63.7045,63.7124,63.7045,63.7124,6123.0
2016-09-23 12:40:00,80.58,80.58,80.57,80.58,4066.0,63.7124,63.7124,63.7045,63.7124,4066.0
2016-09-23 12:45:00,80.58,80.58,80.57,80.58,11808.0,63.7124,63.7124,63.7045,63.7124,11808.0
2016-09-23 12:50:00,80.58,80.6,80.58,80.59,18244.0,63.7124,63.7282,63.7124,63.7203,18244.0
2016-09-23 12:55:00,80.59,80.6,80.59,80.59,5195.0,63.7203,63.7282,63.7203,63.7203,5195.0
2016-09-23 13:00:00,80.59,80.6,80.59,80.59,5963.0,63.7203,63.7282,63.7203,63.7203,5963.0
2016-09-23 13:05:00,80.6,80.6,80.59,80.6,3511.0,63.7282,63.7282,63.7203,63.7282,3511.0
2016-09-23 13:10:00,80.6,80.6,80.59,80.59,8245.0,63.7282,63.7282,63.7203,63.7203,8245.0
2016-09-23 13:15:00,80.6,80.6,80.59,80.59,4925.0,63.7282,63.7282,63.7203,63.7203,4925.0
2016-09-23 13:20:00,80.59,80.6,80.59,80.59,3021.0,63.7203,63.7282,63.7203,63.7203,3021.0
2016-09-23 13:25:00,80.6,80.6,80.59,80.59,5166.0,63.7282,63.7282,63.7203,63.7203,5166.0
2016-09-23 13:30:00,80.59,80.6,80.59,80.59,3392.0,63.7203,63.7282,63.7203,63.7203,3392.0
2016-09-23 13:35:00,80.6,80.6,80.59,80.6,9708.0,63.7282,63.7282,63.7203,63.7282,9708.0
2016-09-23 13:40:00,80.59,80.6,80.58,80.58,8023.0,63.7203,63.7282,63.7124,63.7124,8023.0
2016-09-23 13:45:00,80.59,80.59,80.58,80.59,3276.0,63.7203,63.7203,63.7124,63.7203,3276.0
2016-09-23 13:50:00,80.59,80.59,80.57,80.57,9730.0,63.7203,63.7203,63.7045,63.7045,9730.0
2016-09-23 13:55:00,80.57,80.58,80.57,80.58,6721.0,63.7045,63.7124,63.7045,63.7124,6721.0
2016-09-23 14:00:00,80.57,80.58,80.57,80.58,9720.0,63.7045,63.7124,63.7045,63.7124,9720.0
2016-09-23 14:05:00,80.57,80.58,80.57,80.57,11771.0,63.7045,63.7124,63.7045,63.7045,11771.0
2016-09-23 14:10:00,80.57,80.58,80.56,80.58,13436.0,63.7045,63.7124,63.6966,63.7124,13436.0
2016-09-23 14:15:00,80.57,80.58,80.57,80.57,12407.0,63.7045,63.7124,63.7045,63.7045,12407.0
2016-09-23 14:20:00,80.58,80.58,80.56,80.58,26182.0,63.7124,63.7124,63.6966,63.7124,26182.0
2016-09-23 14:25:00,80.58,80.58,80.56,80.56,60768.0,63.7124,63.7124,63.6966,63.6966,60768.0
2016-09-23 14:30:00,80.56,80.58,80.56,80.58,8163.0,63.6966,63.7124,63.6966,63.7124,8163.0
2016-09-23 14:35:00,80.58,80.59,80.57,80.59,5100.0,63.7124,63.7203,63.7045,63.7203,5100.0
2016-09-23 14:40:00,80.59,80.59,80.56,80.57,30315.0,63.7203,63.7203,63.6966,63.7045,30315.0
2016-09-23 14:45:00,80.58,80.58,80.57,80.57,7032.0,63.7124,63.7124,63.7045,63.7045,7032.0
2016-09-23 14:50:00,80.57,80.58,80.55,80.56,11785.0,63.7045,63.7124,63.6887,63.6966,11785.0
2016-09-23 14:55:00,80.56,80.61,80.55,80.58,39674.0,63.6966,63.7361,63.6887,63.7124,39674.0
2016-09-23 15:00:00,80.58,80.58,80.55,80.57,18820.0,63.7124,63.7124,63.6887,63.7045,18820.0
2016-09-23 15:05:00,80.56,80.57,80.56,80.56,5936.0,63.6966,63.7045,63.6966,63.6966,5936.0
2016-09-23 15:10:00,80.56,80.57,80.56,80.56,4525.0,63.6966,63.7045,63.6966,63.6966,4525.0
2016-09-23 15:15:00,80.56,80.57,80.55,80.55,4563.0,63.6966,63.7045,63.6887,63.6887,4563.0
2016-09-23 15:20:00,80.55,80.56,80.55,80.56,39362.0,63.6887,63.6966,63.6887,63.6966,39362.0
2016-09-23 15:25:00,80.55,80.57,80.55,80.56,9912.0,63.6887,63.7045,63.6887,63.6966,9912.0
2016-09-23 15:30:00,80.57,80.57,80.56,80.56,12873.0,63.7045,63.7045,63.6966,63.6966,12873.0
2016-09-23 15:35:00,80.56,80.57,80.56,80.57,11584.0,63.6966,63.7045,63.6966,63.7045,11584.0
2016-09-23 15:40:00,80.56,80.57,80.56,80.56,12365.0,63.6966,63.7045,63.6966,63.6966,12365.0
2016-09-23 15:45:00,80.57,80.57,80.55,80.55,11230.0,63.7045,63.7045,63.6887,63.6887,11230.0
2016-09-23 15:50:00,80.56,80.56,80.55,80.55,11288.0,63.6966,63.6966,63.6887,63.6887,11288.0
2016-09-23 15:55:00,80.56,80.58,80.55,80.56,26665.0,63.6966,63.7124,63.6887,63.6966,26665.0
2016-09-26 09:30:00,80.62,80.63,80.61,80.62,43418.0,63.744,63.7519,63.7361,63.744,43418.0
2016-09-26 09:35:00,80.62,80.63,80.61,80.61,3810.0,63.744,63.7519,63.7361,63.7361,3810.0
2016-09-26 09:40:00,80.62,80.62,80.61,80.62,14356.0,63.744,63.744,63.7361,63.744,14356.0
2016-09-26 09:45:00,80.62,80.62,80.61,80.61,3743.0,63.744,63.744,63.7361,63.7361,3743.0
2016-09-26 09:50:00,80.61,80.62,80.61,80.61,9552.0,63.7361,63.744,63.7361,63.7361,9552.0
2016-09-26 09:55:00,80.61,80.62,80.61,80.62,6783.0,63.7361,63.744,63.7361,63.744,6783.0
2016-09-26 10:00:00,80.61,80.62,80.61,80.62,4378.0,63.7361,63.744,63.7361,63.744,4378.0
2016-09-26 10:05:00,80.62,80.62,80.61,80.62,4216.0,63.744,63.744,63.7361,63.744,4216.0
2016-09-26 10:10:00,80.6,80.62,80.57,80.61,501669.0,63.7282,63.744,63.7045,63.7361,501669.0
2016-09-26 10:15:00,80.62,80.62,80.61,80.62,2233.0,63.744,63.744,63.7361,63.744,2233.0
2016-09-26 10:20:00,80.62,80.62,80.61,80.62,12573.0,63.744,63.744,63.7361,63.744,12573.0
2016-09-26 10:25:00,80.62,80.62,80.61,80.61,17267.0,63.744,63.744,63.7361,63.7361,17267.0
2016-09-26 10:30:00,80.62,80.62,80.61,80.62,10086.0,63.744,63.744,63.7361,63.744,10086.0
2016-09-26 10:35:00,80.62,80.62,80.61,80.62,14544.0,63.744,63.744,63.7361,63.744,14544.0
2016-09-26 10:40:00,80.61,80.62,80.59,80.59,111535.0,63.7361,63.744,63.7203,63.7203,111535.0
2016-09-26 10:45:00,80.6,80.6,80.59,80.59,4425.0,63.7282,63.7282,63.7203,63.7203,4425.0
2016-09-26 10:50:00,80.6,80.6,80.59,80.6,10456.0,63.7282,63.7282,63.7203,63.7282,10456.0
2016-09-26 10:55:00,80.6,80.6,80.59,80.6,1933.0,63.7282,63.7282,63.7203,63.7282,1933.0
2016-09-26 11:00:00,80.59,80.6,80.59,80.59,20440.0,63.7203,63.7282,63.7203,63.7203,20440.0
2016-09-26 11:05:00,80.59,80.6,80.59,80.6,64660.0,63.7203,63.7282,63.7203,63.7282,64660.0
2016-09-26 11:10:00,80.6,80.6,80.59,80.6,4101.0,63.7282,63.7282,63.7203,63.7282,4101.0
2016-09-26 11:15:00,80.6,80.6,80.59,80.59,55189.0,63.7282,63.7282,63.7203,63.7203,55189.0
2016-09-26 11:20:00,80.59,80.6,80.59,80.59,13289.0,63.7203,63.7282,63.7203,63.7203,13289.0
2016-09-26 11:25:00,80.59,80.6,80.59,80.59,3068.0,63.7203,63.7282,63.7203,63.7203,3068.0
2016-09-26 11:30:00,80.6,80.6,80.59,80.6,8645.0,63.7282,63.7282,63.7203,63.7282,8645.0
2016-09-26 11:35:00,80.6,80.6,80.59,80.59,3723.0,63.7282,63.7282,63.7203,63.7203,3723.0
2016-09-26 11:40:00,80.6,80.61,80.59,80.6,32879.0,63.7282,63.7361,63.7203,63.7282,32879.0
2016-09-26 11:45:00,80.6,80.62,80.59,80.61,13338.0,63.7282,63.744,63.7203,63.7361,13338.0
2016-09-26 11:50:00,80.61,80.61,80.6,80.6,1406.0,63.7361,63.7361,63.7282,63.7282,1406.0
2016-09-26 11:55:00,80.61,80.61,80.6,80.61,2942.0,63.7361,63.7361,63.7282,63.7361,2942.0
2016-09-26 12:00:00,80.61,80.61,80.6,80.6,5859.0,63.7361,63.7361,63.7282,63.7282,5859.0
2016-09-26 12:05:00,80.61,80.61,80.6,80.61,2498.0,63.7361,63.7361,63.7282,63.7361,2498.0
2016-09-26 12:10:00,80.61,80.61,80.6,80.61,2620.0,63.7361,63.7361,63.7282,63.7361,2620.0
2016-09-26 12:15:00,80.61,80.61,80.6,80.61,3042.0,63.7361,63.7361,63.7282,63.7361,3042.0
2016-09-26 12:20:00,80.6,80.61,80.6,80.61,7306.0,63.7282,63.7361,63.7282,63.7361,7306.0
2016-09-26 12:25:00,80.6,80.62,80.6,80.61,15006.0,63.7282,63.744,63.7282,63.7361,15006.0
2016-09-26 12:30:00,80.61,80.62,80.6,80.6,5091.0,63.7361,63.744,63.7282,63.7282,5091.0
2016-09-26 12:35:00,80.61,80.61,80.59,80.6,618.0,63.7361,63.7361,63.7203,63.7282,618.0
2016-09-26 12:40:00,80.6,80.61,80.6,80.61,1273.0,63.7282,63.7361,63.7282,63.7361,1273.0
2016-09-26 12:45:00,80.6,80.61,80.6,80.61,1775.0,63.7282,63.7361,63.7282,63.7361,1775.0
2016-09-26 12:50:00,80.61,80.61,80.6,80.61,2386.0,63.7361,63.7361,63.7282,63.7361,2386.0
2016-09-26 12:55:00,80.6,80.61,80.6,80.61,2981.0,63.7282,63.7361,63.7282,63.7361,2981.0
2016-09-26 13:00:00,80.6,80.61,80.6,80.61,3819.0,63.7282,63.7361,63.7282,63.7361,3819.0
2016-09-26 13:05:00,80.61,80.61,80.6,80.6,8467.0,63.7361,63.7361,63.7282,63.7282,8467.0
2016-09-26 13:10:00,80.59,80.6,80.59,80.6,3051.0,63.7203,63.7282,63.7203,63.7282,3051.0
2016-09-26 13:15:00,80.6,80.61,80.59,80.59,9464.0,63.7282,63.7361,63.7203,63.7203,9464.0
2016-09-26 13:20:00,80.59,80.6,80.59,80.59,9075.0,63.7203,63.7282,63.7203,63.7203,9075.0
2016-09-26 13:25:00,80.6,80.6,80.58,80.59,25990.0,63.7282,63.7282,63.7124,63.7203,25990.0
2016-09-26 13:30:00,80.6,80.6,80.59,80.6,2778.0,63.7282,63.7282,63.7203,63.7282,2778.0
2016-09-26 13:35:00,80.6,80.6,80.59,80.6,5791.0,63.7282,63.7282,63.7203,63.7282,5791.0
2016-09-26 13:40:00,80.6,80.6,80.59,80.59,3664.0,63.7282,63.7282,63.7203,63.7203,3664.0
2016-09-26 13:45:00,80.6,80.6,80.59,80.6,4189.0,63.7282,63.7282,63.7203,63.7282,4189.0
2016-09-26 13:50:00,80.59,80.6,80.59,80.6,5045.0,63.7203,63.7282,63.7203,63.7282,5045.0
2016-09-26 13:55:00,80.6,80.6,80.59,80.59,5377.0,63.7282,63.7282,63.7203,63.7203,5377.0
2016-09-26 14:00:00,80.6,80.6,80.59,80.59,7693.0,63.7282,63.7282,63.7203,63.7203,7693.0
2016-09-26 14:05:00,80.6,80.6,80.59,80.59,16838.0,63.7282,63.7282,63.7203,63.7203,16838.0
2016-09-26 14:10:00,80.6,80.6,80.59,80.6,8050.0,63.7282,63.7282,63.7203,63.7282,8050.0
2016-09-26 14:15:00,80.59,80.6,80.59,80.59,6530.0,63.7203,63.7282,63.7203,63.7203,6530.0
2016-09-26 14:20:00,80.59,80.59,80.58,80.58,3683.0,63.7203,63.7203,63.7124,63.7124,3683.0
2016-09-26 14:25:00,80.59,80.61,80.57,80.6,21911.0,63.7203,63.7361,63.7045,63.7282,21911.0
2016-09-26 14:30:00,80.61,80.62,80.58,80.6,15150.0,63.7361,63.744,63.7124,63.7282,15150.0
2016-09-26 14:35:00,80.6,80.61,80.59,80.61,4547.0,63.7282,63.7361,63.7203,63.7361,4547.0
2016-09-26 14:40:00,80.61,80.61,80.6,80.6,6466.0,63.7361,63.7361,63.7282,63.7282,6466.0
2016-09-26 14:45:00,80.61,80.61,80.59,80.61,14260.0,63.7361,63.7361,63.7203,63.7361,14260.0
2016-09-26 14:50:00,80.6,80.61,80.59,80.6,3020.0,63.7282,63.7361,63.7203,63.7282,3020.0
2016-09-26 14:55:00,80.6,80.62,80.6,80.62,11074.0,63.7282,63.744,63.7282,63.744,11074.0
2016-09-26 15:00:00,80.61,80.62,80.6,80.61,11546.0,63.7361,63.744,63.7282,63.7361,11546.0
2016-09-26 15:05:00,80.61,80.62,80.6,80.6,5774.0,63.7361,63.744,63.7282,63.7282,5774.0
2016-09-26 15:10:00,80.6,80.62,80.6,80.61,4951.0,63.7282,63.744,63.7282,63.7361,4951.0
2016-09-26 15:15:00,80.61,80.61,80.6,80.61,4229.0,63.7361,63.7361,63.7282,63.7361,4229.0
2016-09-26 15:20:00,80.61,80.61,80.6,80.61,1512.0,63.7361,63.7361,63.7282,63.7361,1512.0
2016-09-26 15:25:00,80.6,80.61,80.6,80.61,6739.0,63.7282,63.7361,63.7282,63.7361,6739.0
2016-09-26 15:30:00,80.61,80.61,80.59,80.6,22617.0,63.7361,63.7361,63.7203,63.7282,22617.0
2016-09-26 15:35:00,80.6,80.61,80.59,80.6,7261.0,63.7282,63.7361,63.7203,63.7282,7261.0
2016-09-26 15:40:00,80.61,80.61,80.6,80.61,95759.0,63.7361,63.7361,63.7282,63.7361,95759.0
2016-09-26 15:45:00,80.61,80.62,80.6,80.6,20351.0,63.7361,63.744,63.7282,63.7282,20351.0
2016-09-26 15:50:00,80.61,80.61,80.6,80.6,8350.0,63.7361,63.7361,63.7282,63.7282,8350.0
2016-09-26 15:55:00,80.6,80.62,80.6,80.6,10775.0,63.7282,63.744,63.7282,63.7282,10775.0
2016-09-27 09:30:00,80.69,80.7,80.61,80.64,20566.0,63.7993,63.8073,63.7361,63.7598,20566.0
2016-09-27 09:35:00,80.66,80.66,80.59,80.63,506485.0,63.7756,63.7756,63.7203,63.7519,506485.0
2016-09-27 09:40:00,80.63,80.63,80.6,80.62,17669.0,63.7519,63.7519,63.7282,63.744,17669.0
2016-09-27 09:45:00,80.62,80.63,80.59,80.59,4560.0,63.744,63.7519,63.7203,63.7203,4560.0
2016-09-27 09:50:00,80.6,80.6,80.59,80.6,4217.0,63.7282,63.7282,63.7203,63.7282,4217.0
2016-09-27 09:55:00,80.6,80.6,80.59,80.59,2054.0,63.7282,63.7282,63.7203,63.7203,2054.0
2016-09-27 10:00:00,80.59,80.61,80.57,80.61,11072.0,63.7203,63.7361,63.7045,63.7361,11072.0
2016-09-27 10:05:00,80.59,80.61,80.59,80.59,6091.0,63.7203,63.7361,63.7203,63.7203,6091.0
2016-09-27 10:10:00,80.61,80.63,80.61,80.62,5443.0,63.7361,63.7519,63.7361,63.744,5443.0
2016-09-27 10:15:00,80.62,80.63,80.61,80.62,2853.0,63.744,63.7519,63.7361,63.744,2853.0
2016-09-27 10:20:00,80.61,80.62,80.61,80.61,2335.0,63.7361,63.744,63.7361,63.7361,2335.0
2016-09-27 10:25:00,80.62,80.63,80.61,80.62,5303.0,63.744,63.7519,63.7361,63.744,5303.0
2016-09-27 10:30:00,80.62,80.63,80.61,80.61,2935.0,63.744,63.7519,63.7361,63.7361,2935.0
2016-09-27 10:35:00,80.62,80.62,80.61,80.62,4876.0,63.744,63.744,63.7361,63.744,4876.0
2016-09-27 10:40:00,80.62,80.62,80.61,80.62,4955.0,63.744,63.744,63.7361,63.744,4955.0
2016-09-27 10:45:00,80.62,80.62,80.61,80.62,6950.0,63.744,63.744,63.7361,63.744,6950.0
2016-09-27 10:50:00,80.61,80.62,80.61,80.62,4854.0,63.7361,63.744,63.7361,63.744,4854.0
2016-09-27 10:55:00,80.62,80.62,80.61,80.62,7849.0,63.744,63.744,63.7361,63.744,7849.0
2016-09-27 11:00:00,80.62,80.62,80.61,80.62,4384.0,63.744,63.744,63.7361,63.744,4384.0
2016-09-27 11:05:00,80.62,80.62,80.61,80.62,6627.0,63.744,63.744,63.7361,63.744,6627.0
2016-09-27 11:10:00,80.62,80.62,80.61,80.62,3656.0,63.744,63.744,63.7361,63.744,3656.0
2016-09-27 11:15:00,80.62,80.62,80.61,80.62,2923.0,63.744,63.744,63.7361,63.744,2923.0
2016-09-27 11:20:00,80.61,80.62,80.61,80.62,2245.0,63.7361,63.744,63.7361,63.744,2245.0
2016-09-27 11:25:00,80.62,80.62,80.61,80.61,10185.0,63.744,63.744,63.7361,63.7361,10185.0
2016-09-27 11:30:00,80.62,80.62,80.61,80.61,5691.0,63.744,63.744,63.7361,63.7361,5691.0
2016-09-27 11:35:00,80.61,80.62,80.61,80.62,5398.0,63.7361,63.744,63.7361,63.744,5398.0
2016-09-27 11:40:00,80.62,80.62,80.61,80.62,7219.0,63.744,63.744,63.7361,63.744,7219.0
2016-09-27 11:45:00,80.62,80.62,80.61,80.62,12750.0,63.744,63.744,63.7361,63.744,12750.0
2016-09-27 11:50:00,80.61,80.62,80.61,80.62,881.0,63.7361,63.744,63.7361,63.744,881.0
2016-09-27 11:55:00,80.62,80.62,80.61,80.62,4822.0,63.744,63.744,63.7361,63.744,4822.0
2016-09-27 12:00:00,80.62,80.62,80.61,80.61,6477.0,63.744,63.744,63.7361,63.7361,6477.0
2016-09-27 12:05:00,80.62,80.62,80.61,80.62,3142.0,63.744,63.744,63.7361,63.744,3142.0
2016-09-27 12:10:00,80.61,80.62,80.61,80.62,5152.0,63.7361,63.744,63.7361,63.744,5152.0
2016-09-27 12:15:00,80.62,80.63,80.61,80.63,26430.0,63.744,63.7519,63.7361,63.7519,26430.0
2016-09-27 12:20:00,80.63,80.63,80.61,80.62,9625.0,63.7519,63.7519,63.7361,63.744,9625.0
2016-09-27 12:25:00,80.62,80.62,80.61,80.62,3272.0,63.744,63.744,63.7361,63.744,3272.0
2016-09-27 12:30:00,80.62,80.62,80.61,80.62,9319.0,63.744,63.744,63.7361,63.744,9319.0
2016-09-27 12:35:00,80.61,80.62,80.61,80.62,36232.0,63.7361,63.744,63.7361,63.744,36232.0
2016-09-27 12:40:00,80.62,80.62,80.61,80.62,3388.0,63.744,63.744,63.7361,63.744,3388.0
2016-09-27 12:45:00,80.61,80.62,80.6,80.61,7376.0,63.7361,63.744,63.7282,63.7361,7376.0
2016-09-27 12:50:00,80.61,80.61,80.59,80.6,5332.0,63.7361,63.7361,63.7203,63.7282,5332.0
2016-09-27 12:55:00,80.6,80.6,80.59,80.6,4417.0,63.7282,63.7282,63.7203,63.7282,4417.0
2016-09-27 13:00:00,80.6,80.6,80.59,80.6,4631.0,63.7282,63.7282,63.7203,63.7282,4631.0
2016-09-27 13:05:00,80.59,80.6,80.59,80.6,9851.0,63.7203,63.7282,63.7203,63.7282,9851.0
2016-09-27 13:10:00,80.6,80.61,80.59,80.6,12308.0,63.7282,63.7361,63.7203,63.7282,12308.0
2016-09-27 13:15:00,80.61,80.62,80.6,80.62,10015.0,63.7361,63.744,63.7282,63.744,10015.0
2016-09-27 13:20:00,80.62,80.62,80.6,80.61,11563.0,63.744,63.744,63.7282,63.7361,11563.0
2016-09-27 13:25:00,80.61,80.61,80.6,80.61,4228.0,63.7361,63.7361,63.7282,63.7361,4228.0
2016-09-27 13:30:00,80.61,80.61,80.6,80.6,1399.0,63.7361,63.7361,63.7282,63.7282,1399.0
2016-09-27 13:35:00,80.61,80.61,80.6,80.6,3729.0,63.7361,63.7361,63.7282,63.7282,3729.0
2016-09-27 13:40:00,80.61,80.61,80.6,80.61,6708.0,63.7361,63.7361,63.7282,63.7361,6708.0
2016-09-27 13:45:00,80.61,80.61,80.6,80.6,4868.0,63.7361,63.7361,63.7282,63.7282,4868.0
2016-09-27 13:50:00,80.6,80.61,80.59,80.6,16894.0,63.7282,63.7361,63.7203,63.7282,16894.0
2016-09-27 13:55:00,80.6,80.6,80.59,80.59,8792.0,63.7282,63.7282,63.7203,63.7203,8792.0
2016-09-27 14:00:00,80.59,80.6,80.59,80.59,11945.0,63.7203,63.7282,63.7203,63.7203,11945.0
2016-09-27 14:05:00,80.6,80.6,80.59,80.59,16346.0,63.7282,63.7282,63.7203,63.7203,16346.0
2016-09-27 14:10:00,80.59,80.6,80.55,80.57,92752.0,63.7203,63.7282,63.6887,63.7045,92752.0
2016-09-27 14:15:00,80.57,80.58,80.57,80.58,31400.0,63.7045,63.7124,63.7045,63.7124,31400.0
2016-09-27 14:20:00,80.58,80.58,80.57,80.58,7147.0,63.7124,63.7124,63.7045,63.7124,7147.0
2016-09-27 14:25:00,80.58,80.58,80.57,80.58,13683.0,63.7124,63.7124,63.7045,63.7124,13683.0
2016-09-27 14:30:00,80.58,80.58,80.57,80.58,14524.0,63.7124,63.7124,63.7045,63.7124,14524.0
2016-09-27 14:35:00,80.58,80.59,80.57,80.58,32148.0,63.7124,63.7203,63.7045,63.7124,32148.0
2016-09-27 14:40:00,80.59,80.59,80.58,80.58,4761.0,63.7203,63.7203,63.7124,63.7124,4761.0
2016-09-27 14:45:00,80.59,80.59,80.58,80.59,11604.0,63.7203,63.7203,63.7124,63.7203,11604.0
2016-09-27 14:50:00,80.59,80.6,80.58,80.58,7670.0,63.7203,63.7282,63.7124,63.7124,7670.0
2016-09-27 14:55:00,80.59,80.59,80.58,80.59,9609.0,63.7203,63.7203,63.7124,63.7203,9609.0
2016-09-27 15:00:00,80.59,80.59,80.58,80.59,6815.0,63.7203,63.7203,63.7124,63.7203,6815.0
2016-09-27 15:05:00,80.59,80.61,80.59,80.61,15092.0,63.7203,63.7361,63.7203,63.7361,15092.0
2016-09-27 15:10:00,80.61,80.61,80.6,80.61,20999.0,63.7361,63.7361,63.7282,63.7361,20999.0
2016-09-27 15:15:00,80.61,80.61,80.6,80.6,55275.0,63.7361,63.7361,63.7282,63.7282,55275.0
2016-09-27 15:20:00,80.61,80.61,80.6,80.6,21611.0,63.7361,63.7361,63.7282,63.7282,21611.0
2016-09-27 15:25:00,80.61,80.61,80.6,80.61,6928.0,63.7361,63.7361,63.7282,63.7361,6928.0
2016-09-27 15:30:00,80.61,80.61,80.6,80.6,13041.0,63.7361,63.7361,63.7282,63.7282,13041.0
2016-09-27 15:35:00,80.6,80.61,80.6,80.61,5294.0,63.7282,63.7361,63.7282,63.7361,5294.0
2016-09-27 15:40:00,80.61,80.62,80.6,80.61,12984.0,63.7361,63.744,63.7282,63.7361,12984.0
2016-09-27 15:45:00,80.6,80.61,80.6,80.6,2493.0,63.7282,63.7361,63.7282,63.7282,2493.0
2016-09-27 15:50:00,80.61,80.61,80.6,80.61,15684.0,63.7361,63.7361,63.7282,63.7361,15684.0
2016-09-27 15:55:00,80.61,80.62,80.6,80.62,28914.0,63.7361,63.744,63.7282,63.744,28914.0
2016-09-28 09:30:00,80.64,80.64,80.61,80.61,14925.0,63.7598,63.7598,63.7361,63.7361,14925.0
2016-09-28 09:35:00,80.61,80.64,80.61,80.64,33729.0,63.7361,63.7598,63.7361,63.7598,33729.0
2016-09-28 09:40:00,80.64,80.64,80.63,80.64,2471.0,63.7598,63.7598,63.7519,63.7598,2471.0
2016-09-28 09:45:00,80.64,80.64,80.62,80.63,4632.0,63.7598,63.7598,63.744,63.7519,4632.0
2016-09-28 09:50:00,80.62,80.64,80.62,80.63,6025.0,63.744,63.7598,63.744,63.7519,6025.0
2016-09-28 09:55:00,80.63,80.64,80.62,80.63,22931.0,63.7519,63.7598,63.744,63.7519,22931.0
2016-09-28 10:00:00,80.64,80.64,80.62,80.64,8775.0,63.7598,63.7598,63.744,63.7598,8775.0
2016-09-28 10:05:00,80.63,80.64,80.63,80.64,3613.0,63.7519,63.7598,63.7519,63.7598,3613.0
2016-09-28 10:10:00,80.63,80.64,80.63,80.63,3645.0,63.7519,63.7598,63.7519,63.7519,3645.0
2016-09-28 10:15:00,80.64,80.64,80.63,80.64,9857.0,63.7598,63.7598,63.7519,63.7598,9857.0
2016-09-28 10:20:00,80.64,80.64,80.62,80.62,9331.0,63.7598,63.7598,63.744,63.744,9331.0
2016-09-28 10:25:00,80.63,80.64,80.62,80.64,4447.0,63.7519,63.7598,63.744,63.7598,4447.0
2016-09-28 10:30:00,80.64,80.65,80.63,80.65,40635.0,63.7598,63.7677,63.7519,63.7677,40635.0
2016-09-28 10:35:00,80.65,80.65,80.64,80.65,5128.0,63.7677,63.7677,63.7598,63.7677,5128.0
2016-09-28 10:40:00,80.65,80.65,80.63,80.64,4827.0,63.7677,63.7677,63.7519,63.7598,4827.0
2016-09-28 10:45:00,80.64,80.64,80.63,80.64,6273.0,63.7598,63.7598,63.7519,63.7598,6273.0
2016-09-28 10:50:00,80.64,80.64,80.63,80.64,12895.0,63.7598,63.7598,63.7519,63.7598,12895.0
2016-09-28 10:55:00,80.64,80.64,80.63,80.64,8091.0,63.7598,63.7598,63.7519,63.7598,8091.0
2016-09-28 11:00:00,80.64,80.64,80.63,80.64,5880.0,63.7598,63.7598,63.7519,63.7598,5880.0
2016-09-28 11:05:00,80.64,80.64,80.62,80.63,22400.0,63.7598,63.7598,63.744,63.7519,22400.0
2016-09-28 11:10:00,80.63,80.63,80.62,80.63,2744.0,63.7519,63.7519,63.744,63.7519,2744.0
2016-09-28 11:15:00,80.63,80.63,80.62,80.63,9509.0,63.7519,63.7519,63.744,63.7519,9509.0
2016-09-28 11:20:00,80.63,80.63,80.61,80.62,15818.0,63.7519,63.7519,63.7361,63.744,15818.0
2016-09-28 11:25:00,80.61,80.62,80.61,80.62,18271.0,63.7361,63.744,63.7361,63.744,18271.0
2016-09-28 11:30:00,80.62,80.62,80.61,80.62,7549.0,63.744,63.744,63.7361,63.744,7549.0
2016-09-28 11:35:00,80.62,80.62,80.61,80.62,10972.0,63.744,63.744,63.7361,63.744,10972.0
2016-09-28 11:40:00,80.61,80.62,80.61,80.62,2542.0,63.7361,63.744,63.7361,63.744,2542.0
2016-09-28 11:45:00,80.62,80.62,80.61,80.61,5455.0,63.744,63.744,63.7361,63.7361,5455.0
2016-09-28 11:50:00,80.62,80.64,80.61,80.64,14145.0,63.744,63.7598,63.7361,63.7598,14145.0
2016-09-28 11:55:00,80.64,80.64,80.63,80.64,5258.0,63.7598,63.7598,63.7519,63.7598,5258.0
2016-09-28 12:00:00,80.64,80.64,80.63,80.64,11394.0,63.7598,63.7598,63.7519,63.7598,11394.0
2016-09-28 12:05:00,80.64,80.64,80.63,80.64,4572.0,63.7598,63.7598,63.7519,63.7598,4572.0
2016-09-28 12:10:00,80.64,80.64,80.63,80.63,5017.0,63.7598,63.7598,63.7519,63.7519,5017.0
2016-09-28 12:15:00,80.64,80.64,80.63,80.64,8181.0,63.7598,63.7598,63.7519,63.7598,8181.0
2016-09-28 12:20:00,80.64,80.64,80.63,80.64,2548.0,63.7598,63.7598,63.7519,63.7598,2548.0
2016-09-28 12:25:00,80.64,80.64,80.63,80.64,2415.0,63.7598,63.7598,63.7519,63.7598,2415.0
2016-09-28 12:30:00,80.64,80.64,80.63,80.63,4392.0,63.7598,63.7598,63.7519,63.7519,4392.0
2016-09-28 12:35:00,80.64,80.64,80.63,80.64,3666.0,63.7598,63.7598,63.7519,63.7598,3666.0
2016-09-28 12:40:00,80.64,80.64,80.63,80.64,6359.0,63.7598,63.7598,63.7519,63.7598,6359.0
2016-09-28 12:45:00,80.63,80.64,80.63,80.64,8407.0,63.7519,63.7598,63.7519,63.7598,8407.0
2016-09-28 12:50:00,80.64,80.64,80.63,80.64,5727.0,63.7598,63.7598,63.7519,63.7598,5727.0
2016-09-28 12:55:00,80.64,80.64,80.63,80.64,16889.0,63.7598,63.7598,63.7519,63.7598,16889.0
2016-09-28 13:00:00,80.64,80.64,80.63,80.64,8820.0,63.7598,63.7598,63.7519,63.7598,8820.0
2016-09-28 13:05:00,80.64,80.64,80.63,80.64,13177.0,63.7598,63.7598,63.7519,63.7598,13177.0
2016-09-28 13:10:00,80.64,80.64,80.63,80.64,17133.0,63.7598,63.7598,63.7519,63.7598,17133.0
2016-09-28 13:15:00,80.64,80.65,80.63,80.64,18440.0,63.7598,63.7677,63.7519,63.7598,18440.0
2016-09-28 13:20:00,80.65,80.65,80.64,80.65,9363.0,63.7677,63.7677,63.7598,63.7677,9363.0
2016-09-28 13:25:00,80.65,80.65,80.64,80.65,20814.0,63.7677,63.7677,63.7598,63.7677,20814.0
2016-09-28 13:30:00,80.65,80.65,80.64,80.64,4022.0,63.7677,63.7677,63.7598,63.7598,4022.0
2016-09-28 13:35:00,80.65,80.65,80.64,80.65,12111.0,63.7677,63.7677,63.7598,63.7677,12111.0
2016-09-28 13:40:00,80.65,80.65,80.64,80.64,18256.0,63.7677,63.7677,63.7598,63.7598,18256.0
2016-09-28 13:45:00,80.63,80.64,80.63,80.64,6145.0,63.7519,63.7598,63.7519,63.7598,6145.0
2016-09-28 13:50:00,80.64,80.64,80.63,80.64,14784.0,63.7598,63.7598,63.7519,63.7598,14784.0
2016-09-28 13:55:00,80.64,80.64,80.63,80.64,4934.0,63.7598,63.7598,63.7519,63.7598,4934.0
2016-09-28 14:00:00,80.64,80.64,80.63,80.64,12132.0,63.7598,63.7598,63.7519,63.7598,12132.0
2016-09-28 14:05:00,80.64,80.64,80.63,80.64,12636.0,63.7598,63.7598,63.7519,63.7598,12636.0
2016-09-28 14:10:00,80.64,80.65,80.63,80.64,8106.0,63.7598,63.7677,63.7519,63.7598,8106.0
2016-09-28 14:15:00,80.64,80.64,80.63,80.64,6146.0,63.7598,63.7598,63.7519,63.7598,6146.0
2016-09-28 14:20:00,80.64,80.64,80.63,80.64,4691.0,63.7598,63.7598,63.7519,63.7598,4691.0
2016-09-28 14:25:00,80.64,80.65,80.63,80.65,28755.0,63.7598,63.7677,63.7519,63.7677,28755.0
2016-09-28 14:30:00,80.65,80.65,80.64,80.65,12127.0,63.7677,63.7677,63.7598,63.7677,12127.0
2016-09-28 14:35:00,80.65,80.65,80.64,80.65,7541.0,63.7677,63.7677,63.7598,63.7677,7541.0
2016-09-28 14:40:00,80.64,80.65,80.62,80.63,22174.0,63.7598,63.7677,63.744,63.7519,22174.0
2016-09-28 14:45:00,80.63,80.64,80.63,80.63,5443.0,63.7519,63.7598,63.7519,63.7519,5443.0
2016-09-28 14:50:00,80.64,80.66,80.63,80.66,51207.0,63.7598,63.7756,63.7519,63.7756,51207.0
2016-09-28 14:55:00,80.66,80.66,80.65,80.65,12118.0,63.7756,63.7756,63.7677,63.7677,12118.0
2016-09-28 15:00:00,80.66,80.66,80.64,80.65,87665.0,63.7756,63.7756,63.7598,63.7677,87665.0
2016-09-28 15:05:00,80.64,80.66,80.64,80.65,23877.0,63.7598,63.7756,63.7598,63.7677,23877.0
2016-09-28 15:10:00,80.65,80.66,80.64,80.65,27533.0,63.7677,63.7756,63.7598,63.7677,27533.0
2016-09-28 15:15:00,80.65,80.65,80.64,80.65,3814.0,63.7677,63.7677,63.7598,63.7677,3814.0
2016-09-28 15:20:00,80.65,80.65,80.64,80.64,45434.0,63.7677,63.7677,63.7598,63.7598,45434.0
2016-09-28 15:25:00,80.65,80.65,80.64,80.65,6970.0,63.7677,63.7677,63.7598,63.7677,6970.0
2016-09-28 15:30:00,80.65,80.65,80.64,80.65,9737.0,63.7677,63.7677,63.7598,63.7677,9737.0
2016-09-28 15:35:00,80.65,80.65,80.64,80.65,13124.0,63.7677,63.7677,63.7598,63.7677,13124.0
2016-09-28 15:40:00,80.65,80.65,80.64,80.64,7172.0,63.7677,63.7677,63.7598,63.7598,7172.0
2016-09-28 15:45:00,80.65,80.66,80.64,80.65,17913.0,63.7677,63.7756,63.7598,63.7677,17913.0
2016-09-28 15:50:00,80.65,80.66,80.63,80.64,15867.0,63.7677,63.7756,63.7519,63.7598,15867.0
2016-09-28 15:55:00,80.65,80.66,80.62,80.64,17904.0,63.7677,63.7756,63.744,63.7598,17904.0
2016-09-29 09:30:00,80.61,80.61,80.57,80.59,45075.0,63.7361,63.7361,63.7045,63.7203,45075.0
2016-09-29 09:35:00,80.59,80.6,80.58,80.6,2555.0,63.7203,63.7282,63.7124,63.7282,2555.0
2016-09-29 09:40:00,80.62,80.62,80.58,80.58,2167.0,63.744,63.744,63.7124,63.7124,2167.0
2016-09-29 09:45:00,80.6,80.61,80.58,80.6,2715.0,63.7282,63.7361,63.7124,63.7282,2715.0
2016-09-29 09:50:00,80.59,80.61,80.58,80.6,2062.0,63.7203,63.7361,63.7124,63.7282,2062.0
2016-09-29 09:55:00,80.61,80.62,80.6,80.61,3293.0,63.7361,63.744,63.7282,63.7361,3293.0
2016-09-29 10:00:00,80.6,80.62,80.6,80.61,5888.0,63.7282,63.744,63.7282,63.7361,5888.0
2016-09-29 10:05:00,80.63,80.63,80.61,80.62,3260.0,63.7519,63.7519,63.7361,63.744,3260.0
2016-09-29 10:10:00,80.62,80.63,80.61,80.62,3768.0,63.744,63.7519,63.7361,63.744,3768.0
2016-09-29 10:15:00,80.62,80.63,80.6,80.61,7324.0,63.744,63.7519,63.7282,63.7361,7324.0
2016-09-29 10:20:00,80.6,80.61,80.6,80.61,2495.0,63.7282,63.7361,63.7282,63.7361,2495.0
2016-09-29 10:25:00,80.61,80.62,80.6,80.6,12775.0,63.7361,63.744,63.7282,63.7282,12775.0
2016-09-29 10:30:00,80.61,80.62,80.6,80.62,9292.0,63.7361,63.744,63.7282,63.744,9292.0
2016-09-29 10:35:00,80.62,80.62,80.6,80.61,7707.0,63.744,63.744,63.7282,63.7361,7707.0
2016-09-29 10:40:00,80.6,80.61,80.6,80.61,2767.0,63.7282,63.7361,63.7282,63.7361,2767.0
2016-09-29 10:45:00,80.6,80.61,80.6,80.6,4023.0,63.7282,63.7361,63.7282,63.7282,4023.0
2016-09-29 10:50:00,80.61,80.61,80.6,80.6,6131.0,63.7361,63.7361,63.7282,63.7282,6131.0
2016-09-29 10:55:00,80.6,80.61,80.59,80.6,29732.0,63.7282,63.7361,63.7203,63.7282,29732.0
2016-09-29 11:00:00,80.59,80.6,80.59,80.6,23107.0,63.7203,63.7282,63.7203,63.7282,23107.0
2016-09-29 11:05:00,80.6,80.6,80.58,80.58,8924.0,63.7282,63.7282,63.7124,63.7124,8924.0
2016-09-29 11:10:00,80.58,80.59,80.58,80.58,13563.0,63.7124,63.7203,63.7124,63.7124,13563.0
2016-09-29 11:15:00,80.58,80.59,80.58,80.58,6695.0,63.7124,63.7203,63.7124,63.7124,6695.0
2016-09-29 11:20:00,80.59,80.59,80.58,80.58,13971.0,63.7203,63.7203,63.7124,63.7124,13971.0
2016-09-29 11:25:00,80.58,80.59,80.58,80.58,3530.0,63.7124,63.7203,63.7124,63.7124,3530.0
2016-09-29 11:30:00,80.58,80.59,80.55,80.55,23151.0,63.7124,63.7203,63.6887,63.6887,23151.0
2016-09-29 11:35:00,80.55,80.58,80.54,80.56,16325.0,63.6887,63.7124,63.6807,63.6966,16325.0
2016-09-29 11:40:00,80.56,80.59,80.56,80.57,26484.0,63.6966,63.7203,63.6966,63.7045,26484.0
2016-09-29 11:45:00,80.57,80.57,80.56,80.57,2485.0,63.7045,63.7045,63.6966,63.7045,2485.0
2016-09-29 11:50:00,80.56,80.57,80.56,80.56,8823.0,63.6966,63.7045,63.6966,63.6966,8823.0
2016-09-29 11:55:00,80.56,80.59,80.56,80.59,9128.0,63.6966,63.7203,63.6966,63.7203,9128.0
2016-09-29 12:00:00,80.59,80.59,80.58,80.59,2066.0,63.7203,63.7203,63.7124,63.7203,2066.0
2016-09-29 12:05:00,80.59,80.59,80.58,80.59,718.0,63.7203,63.7203,63.7124,63.7203,718.0
2016-09-29 12:10:00,80.58,80.59,80.58,80.59,1966.0,63.7124,63.7203,63.7124,63.7203,1966.0
2016-09-29 12:15:00,80.58,80.59,80.58,80.59,3071.0,63.7124,63.7203,63.7124,63.7203,3071.0
2016-09-29 12:20:00,80.58,80.59,80.58,80.59,5715.0,63.7124,63.7203,63.7124,63.7203,5715.0
2016-09-29 12:25:00,80.58,80.59,80.58,80.58,2903.0,63.7124,63.7203,63.7124,63.7124,2903.0
2016-09-29 12:30:00,80.59,80.6,80.58,80.6,5125.0,63.7203,63.7282,63.7124,63.7282,5125.0
2016-09-29 12:35:00,80.6,80.6,80.58,80.59,1378.0,63.7282,63.7282,63.7124,63.7203,1378.0
2016-09-29 12:40:00,80.58,80.6,80.58,80.58,1110.0,63.7124,63.7282,63.7124,63.7124,1110.0
2016-09-29 12:45:00,80.58,80.6,80.58,80.58,5016.0,63.7124,63.7282,63.7124,63.7124,5016.0
2016-09-29 12:50:00,80.59,80.61,80.59,80.61,3565.0,63.7203,63.7361,63.7203,63.7361,3565.0
2016-09-29 12:55:00,80.61,80.61,80.6,80.6,3214.0,63.7361,63.7361,63.7282,63.7282,3214.0
2016-09-29 13:00:00,80.61,80.61,80.59,80.61,17559.0,63.7361,63.7361,63.7203,63.7361,17559.0
2016-09-29 13:05:00,80.61,80.63,80.59,80.61,53815.0,63.7361,63.7519,63.7203,63.7361,53815.0
2016-09-29 13:10:00,80.61,80.62,80.59,80.61,14919.0,63.7361,63.744,63.7203,63.7361,14919.0
2016-09-29 13:15:00,80.61,80.61,80.6,80.61,8036.0,63.7361,63.7361,63.7282,63.7361,8036.0
2016-09-29 13:20:00,80.6,80.61,80.59,80.61,12523.0,63.7282,63.7361,63.7203,63.7361,12523.0
2016-09-29 13:25:00,80.61,80.61,80.59,80.6,9151.0,63.7361,63.7361,63.7203,63.7282,9151.0
2016-09-29 13:30:00,80.6,80.6,80.59,80.59,4735.0,63.7282,63.7282,63.7203,63.7203,4735.0
2016-09-29 13:35:00,80.6,80.6,80.59,80.59,3085.0,63.7282,63.7282,63.7203,63.7203,3085.0
2016-09-29 13:40:00,80.59,80.6,80.59,80.59,6337.0,63.7203,63.7282,63.7203,63.7203,6337.0
2016-09-29 13:45:00,80.59,80.6,80.59,80.59,4539.0,63.7203,63.7282,63.7203,63.7203,4539.0
2016-09-29 13:50:00,80.59,80.6,80.59,80.59,10520.0,63.7203,63.7282,63.7203,63.7203,10520.0
2016-09-29 13:55:00,80.59,80.6,80.59,80.59,9052.0,63.7203,63.7282,63.7203,63.7203,9052.0
2016-09-29 14:00:00,80.6,80.6,80.59,80.59,1153.0,63.7282,63.7282,63.7203,63.7203,1153.0
2016-09-29 14:05:00,80.59,80.6,80.58,80.6,31335.0,63.7203,63.7282,63.7124,63.7282,31335.0
2016-09-29 14:10:00,80.6,80.6,80.58,80.6,6697.0,63.7282,63.7282,63.7124,63.7282,6697.0
2016-09-29 14:15:00,80.58,80.6,80.58,80.6,5208.0,63.7124,63.7282,63.7124,63.7282,5208.0
2016-09-29 14:20:00,80.59,80.6,80.58,80.59,6145.0,63.7203,63.7282,63.7124,63.7203,6145.0
2016-09-29 14:25:00,80.58,80.6,80.58,80.59,8596.0,63.7124,63.7282,63.7124,63.7203,8596.0
2016-09-29 14:30:00,80.59,80.6,80.59,80.6,5036.0,63.7203,63.7282,63.7203,63.7282,5036.0
2016-09-29 14:35:00,80.6,80.6,80.59,80.59,9911.0,63.7282,63.7282,63.7203,63.7203,9911.0
2016-09-29 14:40:00,80.6,80.6,80.59,80.6,1900.0,63.7282,63.7282,63.7203,63.7282,1900.0
2016-09-29 14:45:00,80.59,80.6,80.59,80.6,10306.0,63.7203,63.7282,63.7203,63.7282,10306.0
2016-09-29 14:50:00,80.59,80.6,80.59,80.59,1982.0,63.7203,63.7282,63.7203,63.7203,1982.0
2016-09-29 14:55:00,80.6,80.6,80.59,80.6,2812.0,63.7282,63.7282,63.7203,63.7282,2812.0
2016-09-29 15:00:00,80.59,80.61,80.59,80.61,4337.0,63.7203,63.7361,63.7203,63.7361,4337.0
2016-09-29 15:05:00,80.61,80.61,80.6,80.61,8042.0,63.7361,63.7361,63.7282,63.7361,8042.0
2016-09-29 15:10:00,80.61,80.61,80.6,80.6,9922.0,63.7361,63.7361,63.7282,63.7282,9922.0
2016-09-29 15:15:00,80.61,80.61,80.6,80.6,3385.0,63.7361,63.7361,63.7282,63.7282,3385.0
2016-09-29 15:20:00,80.61,80.61,80.6,80.61,5808.0,63.7361,63.7361,63.7282,63.7361,5808.0
2016-09-29 15:25:00,80.6,80.61,80.6,80.6,2984.0,63.7282,63.7361,63.7282,63.7282,2984.0
2016-09-29 15:30:00,80.61,80.63,80.6,80.62,10210.0,63.7361,63.7519,63.7282,63.744,10210.0
2016-09-29 15:35:00,80.62,80.62,80.61,80.62,4664.0,63.744,63.744,63.7361,63.744,4664.0
2016-09-29 15:40:00,80.61,80.62,80.61,80.61,8919.0,63.7361,63.744,63.7361,63.7361,8919.0
2016-09-29 15:45:00,80.62,80.62,80.61,80.62,5703.0,63.744,63.744,63.7361,63.744,5703.0
2016-09-29 15:50:00,80.61,80.62,80.61,80.62,17392.0,63.7361,63.744,63.7361,63.744,17392.0
2016-09-29 15:55:00,80.61,80.64,80.61,80.64,31494.0,63.7361,63.7598,63.7361,63.7598,31494.0
2016-09-30 09:30:00,80.64,80.64,80.6,80.63,37761.0,63.7598,63.7598,63.7282,63.7519,37761.0
2016-09-30 09:35:00,80.62,80.63,80.61,80.63,3501.0,63.744,63.7519,63.7361,63.7519,3501.0
2016-09-30 09:40:00,80.62,80.63,80.6,80.61,16594.0,63.744,63.7519,63.7282,63.7361,16594.0
2016-09-30 09:45:00,80.62,80.62,80.58,80.6,23042.0,63.744,63.744,63.7124,63.7282,23042.0
2016-09-30 09:50:00,80.6,80.61,80.59,80.6,3416.0,63.7282,63.7361,63.7203,63.7282,3416.0
2016-09-30 09:55:00,80.6,80.61,80.59,80.6,2084.0,63.7282,63.7361,63.7203,63.7282,2084.0
2016-09-30 10:00:00,80.59,80.6,80.59,80.59,4281.0,63.7203,63.7282,63.7203,63.7203,4281.0
2016-09-30 10:05:00,80.58,80.6,80.58,80.58,9488.0,63.7124,63.7282,63.7124,63.7124,9488.0
2016-09-30 10:10:00,80.58,80.59,80.56,80.56,10368.0,63.7124,63.7203,63.6966,63.6966,10368.0
2016-09-30 10:15:00,80.56,80.58,80.56,80.57,49058.0,63.6966,63.7124,63.6966,63.7045,49058.0
2016-09-30 10:20:00,80.57,80.58,80.56,80.56,17318.0,63.7045,63.7124,63.6966,63.6966,17318.0
2016-09-30 10:25:00,80.56,80.58,80.56,80.57,19436.0,63.6966,63.7124,63.6966,63.7045,19436.0
2016-09-30 10:30:00,80.57,80.58,80.57,80.58,5413.0,63.7045,63.7124,63.7045,63.7124,5413.0
2016-09-30 10:35:00,80.58,80.58,80.57,80.58,9248.0,63.7124,63.7124,63.7045,63.7124,9248.0
2016-09-30 10:40:00,80.58,80.58,80.57,80.57,7476.0,63.7124,63.7124,63.7045,63.7045,7476.0
2016-09-30 10:45:00,80.58,80.58,80.57,80.57,8091.0,63.7124,63.7124,63.7045,63.7045,8091.0
2016-09-30 10:50:00,80.57,80.58,80.57,80.58,8843.0,63.7045,63.7124,63.7045,63.7124,8843.0
2016-09-30 10:55:00,80.57,80.58,80.57,80.58,3423.0,63.7045,63.7124,63.7045,63.7124,3423.0
2016-09-30 11:00:00,80.57,80.58,80.57,80.57,4664.0,63.7045,63.7124,63.7045,63.7045,4664.0
2016-09-30 11:05:00,80.57,80.58,80.56,80.56,26557.0,63.7045,63.7124,63.6966,63.6966,26557.0
2016-09-30 11:10:00,80.56,80.57,80.55,80.55,22829.0,63.6966,63.7045,63.6887,63.6887,22829.0
2016-09-30 11:15:00,80.56,80.56,80.55,80.56,15110.0,63.6966,63.6966,63.6887,63.6966,15110.0
2016-09-30 11:20:00,80.56,80.56,80.54,80.55,34352.0,63.6966,63.6966,63.6807,63.6887,34352.0
2016-09-30 11:25:00,80.54,80.55,80.54,80.55,16632.0,63.6807,63.6887,63.6807,63.6887,16632.0
2016-09-30 11:30:00,80.55,80.55,80.54,80.55,5838.0,63.6887,63.6887,63.6807,63.6887,5838.0
2016-09-30 11:35:00,80.55,80.55,80.54,80.55,8533.0,63.6887,63.6887,63.6807,63.6887,8533.0
2016-09-30 11:40:00,80.54,80.55,80.54,80.55,8563.0,63.6807,63.6887,63.6807,63.6887,8563.0
2016-09-30 11:45:00,80.55,80.55,80.54,80.55,12216.0,63.6887,63.6887,63.6807,63.6887,12216.0
2016-09-30 11:50:00,80.55,80.57,80.54,80.57,23316.0,63.6887,63.7045,63.6807,63.7045,23316.0
2016-09-30 11:55:00,80.57,80.59,80.55,80.57,10145.0,63.7045,63.7203,63.6887,63.7045,10145.0
2016-09-30 12:00:00,80.56,80.57,80.55,80.56,11842.0,63.6966,63.7045,63.6887,63.6966,11842.0
2016-09-30 12:05:00,80.56,80.56,80.55,80.56,10747.0,63.6966,63.6966,63.6887,63.6966,10747.0
2016-09-30 12:10:00,80.56,80.6,80.55,80.57,33676.0,63.6966,63.7282,63.6887,63.7045,33676.0
2016-09-30 12:15:00,80.56,80.58,80.56,80.58,14462.0,63.6966,63.7124,63.6966,63.7124,14462.0
2016-09-30 12:20:00,80.58,80.58,80.56,80.57,3749.0,63.7124,63.7124,63.6966,63.7045,3749.0
2016-09-30 12:25:00,80.56,80.57,80.56,80.57,7719.0,63.6966,63.7045,63.6966,63.7045,7719.0
2016-09-30 12:30:00,80.56,80.57,80.56,80.56,8484.0,63.6966,63.7045,63.6966,63.6966,8484.0
2016-09-30 12:35:00,80.56,80.57,80.56,80.56,11084.0,63.6966,63.7045,63.6966,63.6966,11084.0
2016-09-30 12:40:00,80.56,80.56,80.55,80.56,10843.0,63.6966,63.6966,63.6887,63.6966,10843.0
2016-09-30 12:45:00,80.56,80.56,80.55,80.56,18129.0,63.6966,63.6966,63.6887,63.6966,18129.0
2016-09-30 12:50:00,80.56,80.56,80.55,80.55,18587.0,63.6966,63.6966,63.6887,63.6887,18587.0
2016-09-30 12:55:00,80.56,80.57,80.55,80.57,8437.0,63.6966,63.7045,63.6887,63.7045,8437.0
2016-09-30 13:00:00,80.56,80.57,80.56,80.56,10009.0,63.6966,63.7045,63.6966,63.6966,10009.0
2016-09-30 13:05:00,80.56,80.57,80.56,80.56,16615.0,63.6966,63.7045,63.6966,63.6966,16615.0
2016-09-30 13:10:00,80.56,80.57,80.56,80.56,5170.0,63.6966,63.7045,63.6966,63.6966,5170.0
2016-09-30 13:15:00,80.56,80.57,80.56,80.56,7709.0,63.6966,63.7045,63.6966,63.6966,7709.0
2016-09-30 13:20:00,80.56,80.57,80.56,80.56,4109.0,63.6966,63.7045,63.6966,63.6966,4109.0
2016-09-30 13:25:00,80.56,80.57,80.56,80.56,4992.0,63.6966,63.7045,63.6966,63.6966,4992.0
2016-09-30 13:30:00,80.56,80.57,80.56,80.57,3855.0,63.6966,63.7045,63.6966,63.7045,3855.0
2016-09-30 13:35:00,80.56,80.57,80.56,80.56,10273.0,63.6966,63.7045,63.6966,63.6966,10273.0
2016-09-30 13:40:00,80.56,80.57,80.56,80.56,3345.0,63.6966,63.7045,63.6966,63.6966,3345.0
2016-09-30 13:45:00,80.56,80.57,80.56,80.56,5490.0,63.6966,63.7045,63.6966,63.6966,5490.0
2016-09-30 13:50:00,80.57,80.57,80.56,80.56,4388.0,63.7045,63.7045,63.6966,63.6966,4388.0
2016-09-30 13:55:00,80.56,80.57,80.56,80.57,7599.0,63.6966,63.7045,63.6966,63.7045,7599.0
2016-09-30 14:00:00,80.56,80.57,80.56,80.56,11828.0,63.6966,63.7045,63.6966,63.6966,11828.0
2016-09-30 14:05:00,80.56,80.57,80.56,80.56,3979.0,63.6966,63.7045,63.6966,63.6966,3979.0
2016-09-30 14:10:00,80.56,80.57,80.56,80.56,5992.0,63.6966,63.7045,63.6966,63.6966,5992.0
2016-09-30 14:15:00,80.56,80.57,80.56,80.56,10243.0,63.6966,63.7045,63.6966,63.6966,10243.0
2016-09-30 14:20:00,80.56,80.57,80.56,80.56,7479.0,63.6966,63.7045,63.6966,63.6966,7479.0
2016-09-30 14:25:00,80.56,80.57,80.56,80.57,9754.0,63.6966,63.7045,63.6966,63.7045,9754.0
2016-09-30 14:30:00,80.57,80.57,80.56,80.56,22125.0,63.7045,63.7045,63.6966,63.6966,22125.0
2016-09-30 14:35:00,80.56,80.57,80.56,80.56,8646.0,63.6966,63.7045,63.6966,63.6966,8646.0
2016-09-30 14:40:00,80.56,80.57,80.56,80.57,4851.0,63.6966,63.7045,63.6966,63.7045,4851.0
2016-09-30 14:45:00,80.56,80.57,80.56,80.57,6795.0,63.6966,63.7045,63.6966,63.7045,6795.0
2016-09-30 14:50:00,80.56,80.57,80.56,80.57,6940.0,63.6966,63.7045,63.6966,63.7045,6940.0
2016-09-30 14:55:00,80.56,80.57,80.56,80.57,7851.0,63.6966,63.7045,63.6966,63.7045,7851.0
2016-09-30 15:00:00,80.56,80.57,80.56,80.56,4830.0,63.6966,63.7045,63.6966,63.6966,4830.0
2016-09-30 15:05:00,80.56,80.57,80.56,80.56,5529.0,63.6966,63.7045,63.6966,63.6966,5529.0
2016-09-30 15:10:00,80.56,80.57,80.56,80.56,6585.0,63.6966,63.7045,63.6966,63.6966,6585.0
2016-09-30 15:15:00,80.56,80.57,80.56,80.56,5544.0,63.6966,63.7045,63.6966,63.6966,5544.0
2016-09-30 15:20:00,80.57,80.57,80.56,80.56,13428.0,63.7045,63.7045,63.6966,63.6966,13428.0
2016-09-30 15:25:00,80.56,80.57,80.56,80.56,7763.0,63.6966,63.7045,63.6966,63.6966,7763.0
2016-09-30 15:30:00,80.56,80.57,80.56,80.56,9142.0,63.6966,63.7045,63.6966,63.6966,9142.0
2016-09-30 15:35:00,80.56,80.57,80.56,80.56,11814.0,63.6966,63.7045,63.6966,63.6966,11814.0
2016-09-30 15:40:00,80.56,80.59,80.56,80.58,15346.0,63.6966,63.7203,63.6966,63.7124,15346.0
2016-09-30 15:45:00,80.58,80.59,80.57,80.58,6075.0,63.7124,63.7203,63.7045,63.7124,6075.0
2016-09-30 15:50:00,80.57,80.58,80.56,80.57,36081.0,63.7045,63.7124,63.6966,63.7045,36081.0
2016-09-30 15:55:00,80.58,80.58,80.57,80.58,19727.0,63.7124,63.7124,63.7045,63.7124,19727.0
2016-10-03 09:30:00,80.36,80.5,80.36,80.44,52861.0,63.6491,63.76,63.6491,63.7125,52861.0
2016-10-03 09:35:00,80.44,80.44,80.42,80.43,3066.0,63.7125,63.7125,63.6966,63.7045,3066.0
2016-10-03 09:40:00,80.42,80.44,80.41,80.43,17539.0,63.6966,63.7125,63.6887,63.7045,17539.0
2016-10-03 09:45:00,80.42,80.43,80.4,80.41,10532.0,63.6966,63.7045,63.6808,63.6887,10532.0
2016-10-03 09:50:00,80.41,80.43,80.41,80.42,6057.0,63.6887,63.7045,63.6887,63.6966,6057.0
2016-10-03 09:55:00,80.42,80.43,80.41,80.42,6497.0,63.6966,63.7045,63.6887,63.6966,6497.0
2016-10-03 10:00:00,80.4,80.41,80.38,80.38,14162.0,63.6808,63.6887,63.6649,63.6649,14162.0
2016-10-03 10:05:00,80.39,80.41,80.38,80.4,7300.0,63.6729,63.6887,63.6649,63.6808,7300.0
2016-10-03 10:10:00,80.38,80.4,80.38,80.39,3746.0,63.6649,63.6808,63.6649,63.6729,3746.0
2016-10-03 10:15:00,80.38,80.4,80.37,80.37,30330.0,63.6649,63.6808,63.657,63.657,30330.0
2016-10-03 10:20:00,80.38,80.38,80.37,80.38,901.0,63.6649,63.6649,63.657,63.6649,901.0
2016-10-03 10:25:00,80.37,80.38,80.37,80.38,7647.0,63.657,63.6649,63.657,63.6649,7647.0
2016-10-03 10:30:00,80.38,80.38,80.37,80.38,17460.0,63.6649,63.6649,63.657,63.6649,17460.0
2016-10-03 10:35:00,80.38,80.38,80.37,80.37,6234.0,63.6649,63.6649,63.657,63.657,6234.0
2016-10-03 10:40:00,80.38,80.38,80.35,80.36,23852.0,63.6649,63.6649,63.6412,63.6491,23852.0
2016-10-03 10:45:00,80.35,80.36,80.35,80.35,21333.0,63.6412,63.6491,63.6412,63.6412,21333.0
2016-10-03 10:50:00,80.35,80.37,80.34,80.37,12706.0,63.6412,63.657,63.6333,63.657,12706.0
2016-10-03 10:55:00,80.37,80.37,80.36,80.37,2154.0,63.657,63.657,63.6491,63.657,2154.0
2016-10-03 11:00:00,80.37,80.37,80.36,80.36,4116.0,63.657,63.657,63.6491,63.6491,4116.0
2016-10-03 11:05:00,80.36,80.37,80.35,80.36,6384.0,63.6491,63.657,63.6412,63.6491,6384.0
2016-10-03 11:10:00,80.36,80.38,80.35,80.36,8438.0,63.6491,63.6649,63.6412,63.6491,8438.0
2016-10-03 11:15:00,80.37,80.38,80.37,80.37,10366.0,63.657,63.6649,63.657,63.657,10366.0
2016-10-03 11:20:00,80.37,80.38,80.37,80.38,1700.0,63.657,63.6649,63.657,63.6649,1700.0
2016-10-03 11:25:00,80.38,80.38,80.37,80.38,7626.0,63.6649,63.6649,63.657,63.6649,7626.0
2016-10-03 11:30:00,80.38,80.38,80.37,80.38,12861.0,63.6649,63.6649,63.657,63.6649,12861.0
2016-10-03 11:35:00,80.37,80.38,80.37,80.37,7729.0,63.657,63.6649,63.657,63.657,7729.0
2016-10-03 11:40:00,80.38,80.38,80.37,80.38,9272.0,63.6649,63.6649,63.657,63.6649,9272.0
2016-10-03 11:45:00,80.38,80.38,80.37,80.38,14916.0,63.6649,63.6649,63.657,63.6649,14916.0
2016-10-03 11:50:00,80.38,80.38,80.37,80.38,7768.0,63.6649,63.6649,63.657,63.6649,7768.0
2016-10-03 11:55:00,80.37,80.38,80.37,80.38,5001.0,63.657,63.6649,63.657,63.6649,5001.0
2016-10-03 12:00:00,80.38,80.39,80.37,80.37,19362.0,63.6649,63.6729,63.657,63.657,19362.0
2016-10-03 12:05:00,80.37,80.38,80.36,80.37,6977.0,63.657,63.6649,63.6491,63.657,6977.0
2016-10-03 12:10:00,80.36,80.37,80.36,80.36,1425.0,63.6491,63.657,63.6491,63.6491,1425.0
2016-10-03 12:15:00,80.37,80.37,80.36,80.36,3688.0,63.657,63.657,63.6491,63.6491,3688.0
2016-10-03 12:20:00,80.37,80.37,80.3,80.35,51934.0,63.657,63.657,63.6016,63.6412,51934.0
2016-10-03 12:25:00,80.35,80.36,80.34,80.34,28095.0,63.6412,63.6491,63.6333,63.6333,28095.0
2016-10-03 12:30:00,80.34,80.35,80.31,80.34,23945.0,63.6333,63.6412,63.6095,63.6333,23945.0
2016-10-03 12:35:00,80.34,80.34,80.33,80.33,4537.0,63.6333,63.6333,63.6253,63.6253,4537.0
2016-10-03 12:40:00,80.33,80.36,80.33,80.36,5888.0,63.6253,63.6491,63.6253,63.6491,5888.0
2016-10-03 12:45:00,80.36,80.38,80.34,80.34,27084.0,63.6491,63.6649,63.6333,63.6333,27084.0
2016-10-03 12:50:00,80.35,80.36,80.33,80.35,13972.0,63.6412,63.6491,63.6253,63.6412,13972.0
2016-10-03 12:55:00,80.34,80.35,80.33,80.34,86609.0,63.6333,63.6412,63.6253,63.6333,86609.0
2016-10-03 13:00:00,80.34,80.35,80.33,80.34,6057.0,63.6333,63.6412,63.6253,63.6333,6057.0
2016-10-03 13:05:00,80.34,80.37,80.33,80.37,13520.0,63.6333,63.657,63.6253,63.657,13520.0
2016-10-03 13:10:00,80.37,80.38,80.36,80.37,6486.0,63.657,63.6649,63.6491,63.657,6486.0
2016-10-03 13:15:00,80.36,80.37,80.33,80.35,24228.0,63.6491,63.657,63.6253,63.6412,24228.0
2016-10-03 13:20:00,80.35,80.36,80.34,80.34,6355.0,63.6412,63.6491,63.6333,63.6333,6355.0
2016-10-03 13:25:00,80.35,80.36,80.34,80.36,8247.0,63.6412,63.6491,63.6333,63.6491,8247.0
2016-10-03 13:30:00,80.35,80.36,80.35,80.36,761.0,63.6412,63.6491,63.6412,63.6491,761.0
2016-10-03 13:35:00,80.36,80.37,80.35,80.36,13387.0,63.6491,63.657,63.6412,63.6491,13387.0
2016-10-03 13:40:00,80.35,80.36,80.34,80.35,10814.0,63.6412,63.6491,63.6333,63.6412,10814.0
2016-10-03 13:45:00,80.35,80.37,80.34,80.37,18358.0,63.6412,63.657,63.6333,63.657,18358.0
2016-10-03 13:50:00,80.37,80.37,80.36,80.37,6617.0,63.657,63.657,63.6491,63.657,6617.0
2016-10-03 13:55:00,80.37,80.38,80.36,80.37,16501.0,63.657,63.6649,63.6491,63.657,16501.0
2016-10-03 14:00:00,80.37,80.38,80.37,80.37,10913.0,63.657,63.6649,63.657,63.657,10913.0
2016-10-03 14:05:00,80.37,80.39,80.37,80.38,23377.0,63.657,63.6729,63.657,63.6649,23377.0
2016-10-03 14:10:00,80.38,80.38,80.37,80.38,13162.0,63.6649,63.6649,63.657,63.6649,13162.0
2016-10-03 14:15:00,80.38,80.39,80.37,80.38,22360.0,63.6649,63.6729,63.657,63.6649,22360.0
2016-10-03 14:20:00,80.38,80.38,80.37,80.38,8821.0,63.6649,63.6649,63.657,63.6649,8821.0
2016-10-03 14:25:00,80.38,80.38,80.37,80.38,17215.0,63.6649,63.6649,63.657,63.6649,17215.0
2016-10-03 14:30:00,80.37,80.38,80.37,80.38,5827.0,63.657,63.6649,63.657,63.6649,5827.0
2016-10-03 14:35:00,80.37,80.38,80.37,80.38,6441.0,63.657,63.6649,63.657,63.6649,6441.0
2016-10-03 14:40:00,80.38,80.38,80.37,80.37,8666.0,63.6649,63.6649,63.657,63.657,8666.0
2016-10-03 14:45:00,80.38,80.38,80.37,80.37,7716.0,63.6649,63.6649,63.657,63.657,7716.0
2016-10-03 14:50:00,80.38,80.38,80.36,80.37,9817.0,63.6649,63.6649,63.6491,63.657,9817.0
2016-10-03 14:55:00,80.37,80.38,80.36,80.38,9561.0,63.657,63.6649,63.6491,63.6649,9561.0
2016-10-03 15:00:00,80.38,80.38,80.37,80.38,20688.0,63.6649,63.6649,63.657,63.6649,20688.0
2016-10-03 15:05:00,80.38,80.38,80.37,80.37,3240.0,63.6649,63.6649,63.657,63.657,3240.0
2016-10-03 15:10:00,80.38,80.38,80.37,80.38,7862.0,63.6649,63.6649,63.657,63.6649,7862.0
2016-10-03 15:15:00,80.37,80.38,80.37,80.38,10249.0,63.657,63.6649,63.657,63.6649,10249.0
2016-10-03 15:20:00,80.38,80.39,80.37,80.38,14076.0,63.6649,63.6729,63.657,63.6649,14076.0
2016-10-03 15:25:00,80.38,80.38,80.37,80.38,11736.0,63.6649,63.6649,63.657,63.6649,11736.0
2016-10-03 15:30:00,80.38,80.38,80.36,80.38,12840.0,63.6649,63.6649,63.6491,63.6649,12840.0
2016-10-03 15:35:00,80.38,80.38,80.36,80.37,4914.0,63.6649,63.6649,63.6491,63.657,4914.0
2016-10-03 15:40:00,80.36,80.39,80.36,80.38,9051.0,63.6491,63.6729,63.6491,63.6649,9051.0
2016-10-03 15:45:00,80.38,80.39,80.37,80.39,24479.0,63.6649,63.6729,63.657,63.6729,24479.0
2016-10-03 15:50:00,80.38,80.39,80.36,80.39,26750.0,63.6649,63.6729,63.6491,63.6729,26750.0
2016-10-03 15:55:00,80.39,80.39,80.35,80.35,24959.0,63.6729,63.6729,63.6412,63.6412,24959.0
2016-10-04 09:30:00,80.3,80.35,80.3,80.32,15643.0,63.6016,63.6412,63.6016,63.6174,15643.0
2016-10-04 09:35:00,80.31,80.32,80.3,80.3,6149.0,63.6095,63.6174,63.6016,63.6016,6149.0
2016-10-04 09:40:00,80.31,80.32,80.3,80.3,3143.0,63.6095,63.6174,63.6016,63.6016,3143.0
2016-10-04 09:45:00,80.31,80.32,80.3,80.3,4543.0,63.6095,63.6174,63.6016,63.6016,4543.0
2016-10-04 09:50:00,80.32,80.32,80.3,80.31,1936.0,63.6174,63.6174,63.6016,63.6095,1936.0
2016-10-04 09:55:00,80.31,80.32,80.3,80.31,7298.0,63.6095,63.6174,63.6016,63.6095,7298.0
2016-10-04 10:00:00,80.31,80.33,80.3,80.3,15827.0,63.6095,63.6253,63.6016,63.6016,15827.0
2016-10-04 10:05:00,80.31,80.33,80.3,80.31,5268.0,63.6095,63.6253,63.6016,63.6095,5268.0
2016-10-04 10:10:00,80.33,80.33,80.31,80.33,3516.0,63.6253,63.6253,63.6095,63.6253,3516.0
2016-10-04 10:15:00,80.31,80.32,80.31,80.31,1002.0,63.6095,63.6174,63.6095,63.6095,1002.0
2016-10-04 10:20:00,80.31,80.32,80.31,80.32,9824.0,63.6095,63.6174,63.6095,63.6174,9824.0
2016-10-04 10:25:00,80.31,80.32,80.31,80.32,4971.0,63.6095,63.6174,63.6095,63.6174,4971.0
2016-10-04 10:30:00,80.32,80.32,80.31,80.32,18281.0,63.6174,63.6174,63.6095,63.6174,18281.0
2016-10-04 10:35:00,80.31,80.32,80.31,80.32,30401.0,63.6095,63.6174,63.6095,63.6174,30401.0
2016-10-04 10:40:00,80.31,80.32,80.31,80.32,4347.0,63.6095,63.6174,63.6095,63.6174,4347.0
2016-10-04 10:45:00,80.32,80.33,80.31,80.33,13374.0,63.6174,63.6253,63.6095,63.6253,13374.0
2016-10-04 10:50:00,80.32,80.33,80.32,80.33,6161.0,63.6174,63.6253,63.6174,63.6253,6161.0
2016-10-04 10:55:00,80.32,80.33,80.32,80.32,5451.0,63.6174,63.6253,63.6174,63.6174,5451.0
2016-10-04 11:00:00,80.32,80.32,80.3,80.31,29707.0,63.6174,63.6174,63.6016,63.6095,29707.0
2016-10-04 11:05:00,80.31,80.33,80.3,80.32,8851.0,63.6095,63.6253,63.6016,63.6174,8851.0
2016-10-04 11:10:00,80.32,80.33,80.31,80.31,5328.0,63.6174,63.6253,63.6095,63.6095,5328.0
2016-10-04 11:15:00,80.31,80.33,80.31,80.32,9962.0,63.6095,63.6253,63.6095,63.6174,9962.0
2016-10-04 11:20:00,80.32,80.35,80.32,80.35,14619.0,63.6174,63.6412,63.6174,63.6412,14619.0
2016-10-04 11:25:00,80.35,80.37,80.34,80.34,35462.0,63.6412,63.657,63.6333,63.6333,35462.0
2016-10-04 11:30:00,80.35,80.36,80.33,80.34,10261.0,63.6412,63.6491,63.6253,63.6333,10261.0
2016-10-04 11:35:00,80.34,80.36,80.32,80.32,21844.0,63.6333,63.6491,63.6174,63.6174,21844.0
2016-10-04 11:40:00,80.31,80.34,80.3,80.32,29914.0,63.6095,63.6333,63.6016,63.6174,29914.0
2016-10-04 11:45:00,80.33,80.33,80.3,80.32,13694.0,63.6253,63.6253,63.6016,63.6174,13694.0
2016-10-04 11:50:00,80.32,80.33,80.28,80.3,42803.0,63.6174,63.6253,63.5857,63.6016,42803.0
2016-10-04 11:55:00,80.3,80.31,80.28,80.3,2880.0,63.6016,63.6095,63.5857,63.6016,2880.0
2016-10-04 12:00:00,80.3,80.3,80.28,80.29,12655.0,63.6016,63.6016,63.5857,63.5936,12655.0
2016-10-04 12:05:00,80.29,80.3,80.27,80.28,30275.0,63.5936,63.6016,63.5778,63.5857,30275.0
2016-10-04 12:10:00,80.29,80.31,80.29,80.3,9831.0,63.5936,63.6095,63.5936,63.6016,9831.0
2016-10-04 12:15:00,80.3,80.31,80.29,80.29,4462.0,63.6016,63.6095,63.5936,63.5936,4462.0
2016-10-04 12:20:00,80.29,80.3,80.28,80.29,2258.0,63.5936,63.6016,63.5857,63.5936,2258.0
2016-10-04 12:25:00,80.3,80.3,80.29,80.3,4905.0,63.6016,63.6016,63.5936,63.6016,4905.0
2016-10-04 12:30:00,80.3,80.3,80.29,80.3,1453.0,63.6016,63.6016,63.5936,63.6016,1453.0
2016-10-04 12:35:00,80.3,80.3,80.29,80.3,3245.0,63.6016,63.6016,63.5936,63.6016,3245.0
2016-10-04 12:40:00,80.31,80.31,80.3,80.3,4046.0,63.6095,63.6095,63.6016,63.6016,4046.0
2016-10-04 12:45:00,80.31,80.31,80.29,80.3,3618.0,63.6095,63.6095,63.5936,63.6016,3618.0
2016-10-04 12:50:00,80.3,80.31,80.29,80.31,15532.0,63.6016,63.6095,63.5936,63.6095,15532.0
2016-10-04 12:55:00,80.3,80.31,80.28,80.29,37638.0,63.6016,63.6095,63.5857,63.5936,37638.0
2016-10-04 13:00:00,80.3,80.3,80.28,80.28,14766.0,63.6016,63.6016,63.5857,63.5857,14766.0
2016-10-04 13:05:00,80.29,80.29,80.27,80.27,8532.0,63.5936,63.5936,63.5778,63.5778,8532.0
2016-10-04 13:10:00,80.29,80.29,80.28,80.28,1171.0,63.5936,63.5936,63.5857,63.5857,1171.0
2016-10-04 13:15:00,80.28,80.29,80.27,80.29,15814.0,63.5857,63.5936,63.5778,63.5936,15814.0
2016-10-04 13:20:00,80.28,80.29,80.27,80.28,5853.0,63.5857,63.5936,63.5778,63.5857,5853.0
2016-10-04 13:25:00,80.28,80.29,80.27,80.28,4360.0,63.5857,63.5936,63.5778,63.5857,4360.0
2016-10-04 13:30:00,80.28,80.29,80.28,80.29,10128.0,63.5857,63.5936,63.5857,63.5936,10128.0
2016-10-04 13:35:00,80.28,80.29,80.27,80.28,5188.0,63.5857,63.5936,63.5778,63.5857,5188.0
2016-10-04 13:40:00,80.28,80.31,80.27,80.31,41931.0,63.5857,63.6095,63.5778,63.6095,41931.0
2016-10-04 13:45:00,80.3,80.31,80.29,80.3,8503.0,63.6016,63.6095,63.5936,63.6016,8503.0
2016-10-04 13:50:00,80.3,80.31,80.3,80.3,4978.0,63.6016,63.6095,63.6016,63.6016,4978.0
2016-10-04 13:55:00,80.3,80.32,80.29,80.31,10408.0,63.6016,63.6174,63.5936,63.6095,10408.0
2016-10-04 14:00:00,80.31,80.33,80.3,80.32,4080.0,63.6095,63.6253,63.6016,63.6174,4080.0
2016-10-04 14:05:00,80.33,80.33,80.3,80.3,26026.0,63.6253,63.6253,63.6016,63.6016,26026.0
2016-10-04 14:10:00,80.31,80.31,80.29,80.3,3802.0,63.6095,63.6095,63.5936,63.6016,3802.0
2016-10-04 14:15:00,80.3,80.31,80.29,80.3,7976.0,63.6016,63.6095,63.5936,63.6016,7976.0
2016-10-04 14:20:00,80.3,80.3,80.29,80.3,16250.0,63.6016,63.6016,63.5936,63.6016,16250.0
2016-10-04 14:25:00,80.3,80.3,80.29,80.3,11371.0,63.6016,63.6016,63.5936,63.6016,11371.0
2016-10-04 14:30:00,80.3,80.31,80.29,80.3,15603.0,63.6016,63.6095,63.5936,63.6016,15603.0
2016-10-04 14:35:00,80.31,80.31,80.29,80.3,9849.0,63.6095,63.6095,63.5936,63.6016,9849.0
2016-10-04 14:40:00,80.31,80.31,80.28,80.29,25477.0,63.6095,63.6095,63.5857,63.5936,25477.0
2016-10-04 14:45:00,80.29,80.31,80.28,80.29,14866.0,63.5936,63.6095,63.5857,63.5936,14866.0
2016-10-04 14:50:00,80.3,80.31,80.29,80.3,4996.0,63.6016,63.6095,63.5936,63.6016,4996.0
2016-10-04 14:55:00,80.3,80.31,80.29,80.3,16070.0,63.6016,63.6095,63.5936,63.6016,16070.0
2016-10-04 15:00:00,80.31,80.31,80.29,80.3,12637.0,63.6095,63.6095,63.5936,63.6016,12637.0
2016-10-04 15:05:00,80.3,80.31,80.29,80.3,31051.0,63.6016,63.6095,63.5936,63.6016,31051.0
2016-10-04 15:10:00,80.3,80.3,80.29,80.29,28660.0,63.6016,63.6016,63.5936,63.5936,28660.0
2016-10-04 15:15:00,80.3,80.31,80.29,80.3,39694.0,63.6016,63.6095,63.5936,63.6016,39694.0
2016-10-04 15:20:00,80.3,80.31,80.29,80.31,26905.0,63.6016,63.6095,63.5936,63.6095,26905.0
2016-10-04 15:25:00,80.3,80.32,80.3,80.31,26924.0,63.6016,63.6174,63.6016,63.6095,26924.0
2016-10-04 15:30:00,80.31,80.32,80.31,80.31,15656.0,63.6095,63.6174,63.6095,63.6095,15656.0
2016-10-04 15:35:00,80.31,80.32,80.31,80.32,19231.0,63.6095,63.6174,63.6095,63.6174,19231.0
2016-10-04 15:40:00,80.31,80.32,80.31,80.32,14700.0,63.6095,63.6174,63.6095,63.6174,14700.0
2016-10-04 15:45:00,80.32,80.33,80.3,80.32,49054.0,63.6174,63.6253,63.6016,63.6174,49054.0
2016-10-04 15:50:00,80.32,80.33,80.3,80.31,43104.0,63.6174,63.6253,63.6016,63.6095,43104.0
2016-10-04 15:55:00,80.32,80.32,80.29,80.29,30866.0,63.6174,63.6174,63.5936,63.5936,30866.0
2016-10-05 09:30:00,80.35,80.35,80.3,80.3,46099.0,63.6412,63.6412,63.6016,63.6016,46099.0
2016-10-05 09:35:00,80.31,80.33,80.29,80.33,33573.0,63.6095,63.6253,63.5936,63.6253,33573.0
2016-10-05 09:40:00,80.32,80.34,80.31,80.33,4367.0,63.6174,63.6333,63.6095,63.6253,4367.0
2016-10-05 09:45:00,80.34,80.34,80.29,80.32,16928.0,63.6333,63.6333,63.5936,63.6174,16928.0
2016-10-05 09:50:00,80.31,80.34,80.3,80.3,15260.0,63.6095,63.6333,63.6016,63.6016,15260.0
2016-10-05 09:55:00,80.3,80.32,80.3,80.32,2672.0,63.6016,63.6174,63.6016,63.6174,2672.0
2016-10-05 10:00:00,80.32,80.32,80.27,80.29,26900.0,63.6174,63.6174,63.5778,63.5936,26900.0
2016-10-05 10:05:00,80.27,80.3,80.27,80.28,5936.0,63.5778,63.6016,63.5778,63.5857,5936.0
2016-10-05 10:10:00,80.28,80.29,80.26,80.26,11837.0,63.5857,63.5936,63.5699,63.5699,11837.0
2016-10-05 10:15:00,80.27,80.27,80.25,80.26,13272.0,63.5778,63.5778,63.562,63.5699,13272.0
2016-10-05 10:20:00,80.27,80.27,80.25,80.26,6748.0,63.5778,63.5778,63.562,63.5699,6748.0
2016-10-05 10:25:00,80.25,80.27,80.25,80.26,8415.0,63.562,63.5778,63.562,63.5699,8415.0
2016-10-05 10:30:00,80.26,80.27,80.25,80.27,11943.0,63.5699,63.5778,63.562,63.5778,11943.0
2016-10-05 10:35:00,80.26,80.27,80.25,80.26,2641.0,63.5699,63.5778,63.562,63.5699,2641.0
2016-10-05 10:40:00,80.25,80.27,80.25,80.26,2633.0,63.562,63.5778,63.562,63.5699,2633.0
2016-10-05 10:45:00,80.27,80.27,80.26,80.27,7400.0,63.5778,63.5778,63.5699,63.5778,7400.0
2016-10-05 10:50:00,80.27,80.27,80.25,80.26,4916.0,63.5778,63.5778,63.562,63.5699,4916.0
2016-10-05 10:55:00,80.26,80.26,80.23,80.23,12827.0,63.5699,63.5699,63.5461,63.5461,12827.0
2016-10-05 11:00:00,80.24,80.25,80.23,80.24,6344.0,63.554,63.562,63.5461,63.554,6344.0
2016-10-05 11:05:00,80.25,80.26,80.23,80.24,10916.0,63.562,63.5699,63.5461,63.554,10916.0
2016-10-05 11:10:00,80.25,80.26,80.24,80.26,10878.0,63.562,63.5699,63.554,63.5699,10878.0
2016-10-05 11:15:00,80.25,80.27,80.25,80.27,7033.0,63.562,63.5778,63.562,63.5778,7033.0
2016-10-05 11:20:00,80.27,80.28,80.26,80.27,16225.0,63.5778,63.5857,63.5699,63.5778,16225.0
2016-10-05 11:25:00,80.26,80.28,80.26,80.27,2723.0,63.5699,63.5857,63.5699,63.5778,2723.0
2016-10-05 11:30:00,80.27,80.28,80.26,80.27,2274.0,63.5778,63.5857,63.5699,63.5778,2274.0
2016-10-05 11:35:00,80.27,80.28,80.26,80.27,3764.0,63.5778,63.5857,63.5699,63.5778,3764.0
2016-10-05 11:40:00,80.27,80.28,80.23,80.24,5474.0,63.5778,63.5857,63.5461,63.554,5474.0
2016-10-05 11:45:00,80.24,80.25,80.24,80.25,2699.0,63.554,63.562,63.554,63.562,2699.0
2016-10-05 11:50:00,80.24,80.26,80.24,80.26,1602.0,63.554,63.5699,63.554,63.5699,1602.0
2016-10-05 11:55:00,80.25,80.27,80.25,80.26,31281.0,63.562,63.5778,63.562,63.5699,31281.0
2016-10-05 12:00:00,80.26,80.27,80.25,80.26,3292.0,63.5699,63.5778,63.562,63.5699,3292.0
2016-10-05 12:05:00,80.26,80.27,80.25,80.25,6606.0,63.5699,63.5778,63.562,63.562,6606.0
2016-10-05 12:10:00,80.24,80.25,80.23,80.25,16019.0,63.554,63.562,63.5461,63.562,16019.0
2016-10-05 12:15:00,80.24,80.25,80.23,80.24,10517.0,63.554,63.562,63.5461,63.554,10517.0
2016-10-05 12:20:00,80.23,80.25,80.23,80.25,3611.0,63.5461,63.562,63.5461,63.562,3611.0
2016-10-05 12:25:00,80.25,80.27,80.25,80.26,197973.0,63.562,63.5778,63.562,63.5699,197973.0
2016-10-05 12:30:00,80.26,80.27,80.25,80.26,1566.0,63.5699,63.5778,63.562,63.5699,1566.0
2016-10-05 12:35:00,80.26,80.27,80.26,80.27,3555.0,63.5699,63.5778,63.5699,63.5778,3555.0
2016-10-05 12:40:00,80.27,80.27,80.26,80.27,1819.0,63.5778,63.5778,63.5699,63.5778,1819.0
2016-10-05 12:45:00,80.27,80.27,80.26,80.27,3989.0,63.5778,63.5778,63.5699,63.5778,3989.0
2016-10-05 12:50:00,80.27,80.28,80.26,80.27,7714.0,63.5778,63.5857,63.5699,63.5778,7714.0
2016-10-05 12:55:00,80.27,80.28,80.26,80.27,2982.0,63.5778,63.5857,63.5699,63.5778,2982.0
2016-10-05 13:00:00,80.26,80.28,80.26,80.27,6239.0,63.5699,63.5857,63.5699,63.5778,6239.0
2016-10-05 13:05:00,80.27,80.29,80.25,80.26,85947.0,63.5778,63.5936,63.562,63.5699,85947.0
2016-10-05 13:10:00,80.26,80.28,80.25,80.26,12385.0,63.5699,63.5857,63.562,63.5699,12385.0
2016-10-05 13:15:00,80.26,80.28,80.26,80.28,22311.0,63.5699,63.5857,63.5699,63.5857,22311.0
2016-10-05 13:20:00,80.28,80.29,80.27,80.29,14021.0,63.5857,63.5936,63.5778,63.5936,14021.0
2016-10-05 13:25:00,80.28,80.29,80.28,80.29,8431.0,63.5857,63.5936,63.5857,63.5936,8431.0
2016-10-05 13:30:00,80.29,80.3,80.28,80.29,27944.0,63.5936,63.6016,63.5857,63.5936,27944.0
2016-10-05 13:35:00,80.3,80.3,80.29,80.3,8735.0,63.6016,63.6016,63.5936,63.6016,8735.0
2016-10-05 13:40:00,80.29,80.3,80.26,80.28,54724.0,63.5936,63.6016,63.5699,63.5857,54724.0
2016-10-05 13:45:00,80.28,80.28,80.27,80.28,4814.0,63.5857,63.5857,63.5778,63.5857,4814.0
2016-10-05 13:50:00,80.28,80.28,80.27,80.28,9048.0,63.5857,63.5857,63.5778,63.5857,9048.0
2016-10-05 13:55:00,80.28,80.28,80.27,80.28,3118.0,63.5857,63.5857,63.5778,63.5857,3118.0
2016-10-05 14:00:00,80.28,80.28,80.27,80.28,21079.0,63.5857,63.5857,63.5778,63.5857,21079.0
2016-10-05 14:05:00,80.28,80.3,80.28,80.28,34767.0,63.5857,63.6016,63.5857,63.5857,34767.0
2016-10-05 14:10:00,80.28,80.29,80.27,80.28,5689.0,63.5857,63.5936,63.5778,63.5857,5689.0
2016-10-05 14:15:00,80.29,80.29,80.28,80.29,11295.0,63.5936,63.5936,63.5857,63.5936,11295.0
2016-10-05 14:20:00,80.28,80.29,80.28,80.29,8179.0,63.5857,63.5936,63.5857,63.5936,8179.0
2016-10-05 14:25:00,80.28,80.29,80.27,80.29,9548.0,63.5857,63.5936,63.5778,63.5936,9548.0
2016-10-05 14:30:00,80.29,80.29,80.28,80.29,9802.0,63.5936,63.5936,63.5857,63.5936,9802.0
2016-10-05 14:35:00,80.28,80.29,80.28,80.29,9619.0,63.5857,63.5936,63.5857,63.5936,9619.0
2016-10-05 14:40:00,80.29,80.29,80.28,80.29,9396.0,63.5936,63.5936,63.5857,63.5936,9396.0
2016-10-05 14:45:00,80.29,80.29,80.28,80.29,9514.0,63.5936,63.5936,63.5857,63.5936,9514.0
2016-10-05 14:50:00,80.29,80.29,80.28,80.29,12822.0,63.5936,63.5936,63.5857,63.5936,12822.0
2016-10-05 14:55:00,80.29,80.3,80.28,80.3,5181.0,63.5936,63.6016,63.5857,63.6016,5181.0
2016-10-05 15:00:00,80.3,80.3,80.29,80.3,14985.0,63.6016,63.6016,63.5936,63.6016,14985.0
2016-10-05 15:05:00,80.3,80.3,80.29,80.3,15342.0,63.6016,63.6016,63.5936,63.6016,15342.0
2016-10-05 15:10:00,80.3,80.31,80.29,80.31,9111.0,63.6016,63.6095,63.5936,63.6095,9111.0
2016-10-05 15:15:00,80.31,80.31,80.29,80.3,13034.0,63.6095,63.6095,63.5936,63.6016,13034.0
2016-10-05 15:20:00,80.29,80.3,80.29,80.3,23733.0,63.5936,63.6016,63.5936,63.6016,23733.0
2016-10-05 15:25:00,80.3,80.31,80.29,80.3,12375.0,63.6016,63.6095,63.5936,63.6016,12375.0
2016-10-05 15:30:00,80.3,80.3,80.29,80.3,10143.0,63.6016,63.6016,63.5936,63.6016,10143.0
2016-10-05 15:35:00,80.29,80.3,80.28,80.28,9473.0,63.5936,63.6016,63.5857,63.5857,9473.0
2016-10-05 15:40:00,80.28,80.3,80.28,80.29,3693.0,63.5857,63.6016,63.5857,63.5936,3693.0
2016-10-05 15:45:00,80.29,80.3,80.28,80.3,27363.0,63.5936,63.6016,63.5857,63.6016,27363.0
2016-10-05 15:50:00,80.3,80.31,80.29,80.31,48824.0,63.6016,63.6095,63.5936,63.6095,48824.0
2016-10-05 15:55:00,80.31,80.31,80.27,80.27,39444.0,63.6095,63.6095,63.5778,63.5778,39444.0
2016-10-06 09:30:00,80.28,80.28,80.26,80.27,22614.0,63.5857,63.5857,63.5699,63.5778,22614.0
2016-10-06 09:35:00,80.27,80.3,80.27,80.27,1815.0,63.5778,63.6016,63.5778,63.5778,1815.0
2016-10-06 09:40:00,80.28,80.3,80.27,80.29,4932.0,63.5857,63.6016,63.5778,63.5936,4932.0
2016-10-06 09:45:00,80.28,80.28,80.27,80.28,1075.0,63.5857,63.5857,63.5778,63.5857,1075.0
2016-10-06 09:50:00,80.28,80.29,80.27,80.28,4241.0,63.5857,63.5936,63.5778,63.5857,4241.0
2016-10-06 09:55:00,80.28,80.28,80.27,80.28,4876.0,63.5857,63.5857,63.5778,63.5857,4876.0
2016-10-06 10:00:00,80.27,80.28,80.26,80.27,3398.0,63.5778,63.5857,63.5699,63.5778,3398.0
2016-10-06 10:05:00,80.27,80.28,80.25,80.25,96663.0,63.5778,63.5857,63.562,63.562,96663.0
2016-10-06 10:10:00,80.25,80.26,80.25,80.25,1718.0,63.562,63.5699,63.562,63.562,1718.0
2016-10-06 10:15:00,80.26,80.27,80.25,80.26,6141.0,63.5699,63.5778,63.562,63.5699,6141.0
2016-10-06 10:20:00,80.25,80.26,80.25,80.25,2893.0,63.562,63.5699,63.562,63.562,2893.0
2016-10-06 10:25:00,80.26,80.26,80.25,80.26,2188.0,63.5699,63.5699,63.562,63.5699,2188.0
2016-10-06 10:30:00,80.26,80.26,80.25,80.26,1695.0,63.5699,63.5699,63.562,63.5699,1695.0
2016-10-06 10:35:00,80.26,80.26,80.25,80.26,2628.0,63.5699,63.5699,63.562,63.5699,2628.0
2016-10-06 10:40:00,80.25,80.26,80.24,80.25,14075.0,63.562,63.5699,63.554,63.562,14075.0
2016-10-06 10:45:00,80.25,80.26,80.24,80.24,11500.0,63.562,63.5699,63.554,63.554,11500.0
2016-10-06 10:50:00,80.25,80.25,80.24,80.24,1492.0,63.562,63.562,63.554,63.554,1492.0
2016-10-06 10:55:00,80.25,80.25,80.23,80.24,5074.0,63.562,63.562,63.5461,63.554,5074.0
2016-10-06 11:00:00,80.24,80.24,80.23,80.24,2519.0,63.554,63.554,63.5461,63.554,2519.0
2016-10-06 11:05:00,80.24,80.25,80.23,80.25,9556.0,63.554,63.562,63.5461,63.562,9556.0
2016-10-06 11:10:00,80.25,80.25,80.23,80.25,4729.0,63.562,63.562,63.5461,63.562,4729.0
2016-10-06 11:15:00,80.25,80.25,80.24,80.25,1981.0,63.562,63.562,63.554,63.562,1981.0
2016-10-06 11:20:00,80.25,80.26,80.23,80.24,9048.0,63.562,63.5699,63.5461,63.554,9048.0
2016-10-06 11:25:00,80.25,80.25,80.24,80.24,8206.0,63.562,63.562,63.554,63.554,8206.0
2016-10-06 11:30:00,80.24,80.25,80.24,80.24,5211.0,63.554,63.562,63.554,63.554,5211.0
2016-10-06 11:35:00,80.25,80.25,80.24,80.25,12034.0,63.562,63.562,63.554,63.562,12034.0
2016-10-06 11:40:00,80.25,80.25,80.24,80.25,5179.0,63.562,63.562,63.554,63.562,5179.0
2016-10-06 11:45:00,80.24,80.26,80.23,80.24,43446.0,63.554,63.5699,63.5461,63.554,43446.0
2016-10-06 11:50:00,80.25,80.25,80.24,80.24,1247.0,63.562,63.562,63.554,63.554,1247.0
2016-10-06 11:55:00,80.25,80.25,80.24,80.25,13389.0,63.562,63.562,63.554,63.562,13389.0
2016-10-06 12:00:00,80.26,80.26,80.25,80.25,3532.0,63.5699,63.5699,63.562,63.562,3532.0
2016-10-06 12:05:00,80.25,80.26,80.25,80.25,2219.0,63.562,63.5699,63.562,63.562,2219.0
2016-10-06 12:10:00,80.26,80.26,80.25,80.25,4192.0,63.5699,63.5699,63.562,63.562,4192.0
2016-10-06 12:15:00,80.26,80.26,80.25,80.26,6061.0,63.5699,63.5699,63.562,63.5699,6061.0
2016-10-06 12:20:00,80.26,80.26,80.25,80.26,755.0,63.5699,63.5699,63.562,63.5699,755.0
2016-10-06 12:25:00,80.26,80.26,80.25,80.25,8402.0,63.5699,63.5699,63.562,63.562,8402.0
2016-10-06 12:30:00,80.26,80.26,80.25,80.25,5961.0,63.5699,63.5699,63.562,63.562,5961.0
2016-10-06 12:35:00,80.26,80.26,80.25,80.26,1849.0,63.5699,63.5699,63.562,63.5699,1849.0
2016-10-06 12:40:00,80.25,80.26,80.25,80.25,5799.0,63.562,63.5699,63.562,63.562,5799.0
2016-10-06 12:45:00,80.25,80.26,80.25,80.25,6783.0,63.562,63.5699,63.562,63.562,6783.0
2016-10-06 12:50:00,80.26,80.26,80.24,80.24,8010.0,63.5699,63.5699,63.554,63.554,8010.0
2016-10-06 12:55:00,80.24,80.25,80.24,80.24,7808.0,63.554,63.562,63.554,63.554,7808.0
2016-10-06 13:00:00,80.24,80.25,80.24,80.24,21026.0,63.554,63.562,63.554,63.554,21026.0
2016-10-06 13:05:00,80.25,80.25,80.24,80.24,2497.0,63.562,63.562,63.554,63.554,2497.0
2016-10-06 13:10:00,80.24,80.25,80.24,80.25,3933.0,63.554,63.562,63.554,63.562,3933.0
2016-10-06 13:15:00,80.24,80.25,80.24,80.24,3712.0,63.554,63.562,63.554,63.554,3712.0
2016-10-06 13:20:00,80.24,80.25,80.23,80.23,11297.0,63.554,63.562,63.5461,63.5461,11297.0
2016-10-06 13:25:00,80.23,80.24,80.23,80.23,9171.0,63.5461,63.554,63.5461,63.5461,9171.0
2016-10-06 13:30:00,80.23,80.24,80.23,80.23,4201.0,63.5461,63.554,63.5461,63.5461,4201.0
2016-10-06 13:35:00,80.23,80.24,80.23,80.23,6645.0,63.5461,63.554,63.5461,63.5461,6645.0
2016-10-06 13:40:00,80.23,80.24,80.22,80.23,15656.0,63.5461,63.554,63.5382,63.5461,15656.0
2016-10-06 13:45:00,80.23,80.24,80.22,80.24,6458.0,63.5461,63.554,63.5382,63.554,6458.0
2016-10-06 13:50:00,80.23,80.25,80.23,80.25,7103.0,63.5461,63.562,63.5461,63.562,7103.0
2016-10-06 13:55:00,80.24,80.26,80.24,80.26,7194.0,63.554,63.5699,63.554,63.5699,7194.0
2016-10-06 14:00:00,80.25,80.26,80.24,80.26,10039.0,63.562,63.5699,63.554,63.5699,10039.0
2016-10-06 14:05:00,80.25,80.26,80.24,80.26,29248.0,63.562,63.5699,63.554,63.5699,29248.0
2016-10-06 14:10:00,80.25,80.26,80.25,80.26,14392.0,63.562,63.5699,63.562,63.5699,14392.0
2016-10-06 14:15:00,80.26,80.27,80.25,80.27,11804.0,63.5699,63.5778,63.562,63.5778,11804.0
2016-10-06 14:20:00,80.26,80.27,80.25,80.26,14503.0,63.5699,63.5778,63.562,63.5699,14503.0
2016-10-06 14:25:00,80.25,80.27,80.23,80.26,50274.0,63.562,63.5778,63.5461,63.5699,50274.0
2016-10-06 14:30:00,80.26,80.27,80.23,80.26,27246.0,63.5699,63.5778,63.5461,63.5699,27246.0
2016-10-06 14:35:00,80.26,80.26,80.24,80.26,15584.0,63.5699,63.5699,63.554,63.5699,15584.0
2016-10-06 14:40:00,80.26,80.26,80.22,80.24,27806.0,63.5699,63.5699,63.5382,63.554,27806.0
2016-10-06 14:45:00,80.24,80.26,80.23,80.25,30761.0,63.554,63.5699,63.5461,63.562,30761.0
2016-10-06 14:50:00,80.25,80.26,80.24,80.26,35076.0,63.562,63.5699,63.554,63.5699,35076.0
2016-10-06 14:55:00,80.26,80.26,80.25,80.25,4446.0,63.5699,63.5699,63.562,63.562,4446.0
2016-10-06 15:00:00,80.26,80.27,80.25,80.27,11545.0,63.5699,63.5778,63.562,63.5778,11545.0
2016-10-06 15:05:00,80.26,80.27,80.25,80.26,12212.0,63.5699,63.5778,63.562,63.5699,12212.0
2016-10-06 15:10:00,80.26,80.27,80.25,80.26,6824.0,63.5699,63.5778,63.562,63.5699,6824.0
2016-10-06 15:15:00,80.26,80.27,80.25,80.26,8815.0,63.5699,63.5778,63.562,63.5699,8815.0
2016-10-06 15:20:00,80.25,80.27,80.25,80.25,5860.0,63.562,63.5778,63.562,63.562,5860.0
2016-10-06 15:25:00,80.26,80.27,80.25,80.26,2675.0,63.5699,63.5778,63.562,63.5699,2675.0
2016-10-06 15:30:00,80.26,80.26,80.25,80.26,21194.0,63.5699,63.5699,63.562,63.5699,21194.0
2016-10-06 15:35:00,80.25,80.27,80.25,80.26,26810.0,63.562,63.5778,63.562,63.5699,26810.0
2016-10-06 15:40:00,80.26,80.26,80.23,80.26,33906.0,63.5699,63.5699,63.5461,63.5699,33906.0
2016-10-06 15:45:00,80.25,80.28,80.25,80.27,56595.0,63.562,63.5857,63.562,63.5778,56595.0
2016-10-06 15:50:00,80.27,80.28,80.26,80.28,53697.0,63.5778,63.5857,63.5699,63.5857,53697.0
2016-10-06 15:55:00,80.28,80.3,80.26,80.26,167360.0,63.5857,63.6016,63.5699,63.5699,167360.0
2016-10-07 09:30:00,80.3,80.32,80.28,80.32,31876.0,63.6016,63.6174,63.5857,63.6174,31876.0
2016-10-07 09:35:00,80.31,80.34,80.28,80.34,16457.0,63.6095,63.6333,63.5857,63.6333,16457.0
2016-10-07 09:40:00,80.33,80.34,80.32,80.34,9784.0,63.6253,63.6333,63.6174,63.6333,9784.0
2016-10-07 09:45:00,80.33,80.34,80.32,80.33,5008.0,63.6253,63.6333,63.6174,63.6253,5008.0
2016-10-07 09:50:00,80.33,80.33,80.31,80.31,16374.0,63.6253,63.6253,63.6095,63.6095,16374.0
2016-10-07 09:55:00,80.3,80.32,80.3,80.31,2793.0,63.6016,63.6174,63.6016,63.6095,2793.0
2016-10-07 10:00:00,80.31,80.32,80.3,80.31,9435.0,63.6095,63.6174,63.6016,63.6095,9435.0
2016-10-07 10:05:00,80.3,80.32,80.3,80.31,9486.0,63.6016,63.6174,63.6016,63.6095,9486.0
2016-10-07 10:10:00,80.31,80.31,80.29,80.29,3912.0,63.6095,63.6095,63.5936,63.5936,3912.0
2016-10-07 10:15:00,80.29,80.3,80.27,80.29,3550.0,63.5936,63.6016,63.5778,63.5936,3550.0
2016-10-07 10:20:00,80.29,80.29,80.27,80.28,2246.0,63.5936,63.5936,63.5778,63.5857,2246.0
2016-10-07 10:25:00,80.28,80.28,80.27,80.28,3972.0,63.5857,63.5857,63.5778,63.5857,3972.0
2016-10-07 10:30:00,80.28,80.28,80.27,80.28,2000.0,63.5857,63.5857,63.5778,63.5857,2000.0
2016-10-07 10:35:00,80.28,80.28,80.27,80.28,9889.0,63.5857,63.5857,63.5778,63.5857,9889.0
2016-10-07 10:40:00,80.28,80.28,80.27,80.28,2257.0,63.5857,63.5857,63.5778,63.5857,2257.0
2016-10-07 10:45:00,80.28,80.29,80.27,80.27,14251.0,63.5857,63.5936,63.5778,63.5778,14251.0
2016-10-07 10:50:00,80.29,80.29,80.27,80.28,2038.0,63.5936,63.5936,63.5778,63.5857,2038.0
2016-10-07 10:55:00,80.28,80.29,80.27,80.28,9018.0,63.5857,63.5936,63.5778,63.5857,9018.0
2016-10-07 11:00:00,80.27,80.28,80.26,80.27,4324.0,63.5778,63.5857,63.5699,63.5778,4324.0
2016-10-07 11:05:00,80.26,80.28,80.26,80.27,4410.0,63.5699,63.5857,63.5699,63.5778,4410.0
2016-10-07 11:10:00,80.27,80.28,80.26,80.28,5586.0,63.5778,63.5857,63.5699,63.5857,5586.0
2016-10-07 11:15:00,80.26,80.28,80.26,80.27,3047.0,63.5699,63.5857,63.5699,63.5778,3047.0
2016-10-07 11:20:00,80.27,80.28,80.26,80.27,2954.0,63.5778,63.5857,63.5699,63.5778,2954.0
2016-10-07 11:25:00,80.26,80.27,80.26,80.26,5314.0,63.5699,63.5778,63.5699,63.5699,5314.0
2016-10-07 11:30:00,80.26,80.27,80.26,80.26,12646.0,63.5699,63.5778,63.5699,63.5699,12646.0
2016-10-07 11:35:00,80.26,80.26,80.25,80.26,2778.0,63.5699,63.5699,63.562,63.5699,2778.0
2016-10-07 11:40:00,80.26,80.26,80.25,80.26,2646.0,63.5699,63.5699,63.562,63.5699,2646.0
2016-10-07 11:45:00,80.25,80.26,80.25,80.26,3897.0,63.562,63.5699,63.562,63.5699,3897.0
2016-10-07 11:50:00,80.26,80.26,80.23,80.23,32910.0,63.5699,63.5699,63.5461,63.5461,32910.0
2016-10-07 11:55:00,80.24,80.27,80.23,80.26,23769.0,63.554,63.5778,63.5461,63.5699,23769.0
2016-10-07 12:00:00,80.25,80.27,80.23,80.23,16634.0,63.562,63.5778,63.5461,63.5461,16634.0
2016-10-07 12:05:00,80.24,80.27,80.23,80.26,20513.0,63.554,63.5778,63.5461,63.5699,20513.0
2016-10-07 12:10:00,80.25,80.26,80.25,80.26,487.0,63.562,63.5699,63.562,63.5699,487.0
2016-10-07 12:15:00,80.26,80.26,80.25,80.26,2070.0,63.5699,63.5699,63.562,63.5699,2070.0
2016-10-07 12:20:00,80.25,80.26,80.25,80.25,2427.0,63.562,63.5699,63.562,63.562,2427.0
2016-10-07 12:25:00,80.25,80.26,80.25,80.25,4837.0,63.562,63.5699,63.562,63.562,4837.0
2016-10-07 12:30:00,80.25,80.26,80.25,80.26,2801.0,63.562,63.5699,63.562,63.5699,2801.0
2016-10-07 12:35:00,80.26,80.26,80.25,80.26,7331.0,63.5699,63.5699,63.562,63.5699,7331.0
2016-10-07 12:40:00,80.25,80.26,80.25,80.26,1547.0,63.562,63.5699,63.562,63.5699,1547.0
2016-10-07 12:45:00,80.26,80.26,80.25,80.25,3570.0,63.5699,63.5699,63.562,63.562,3570.0
2016-10-07 12:50:00,80.26,80.26,80.25,80.25,29101.0,63.5699,63.5699,63.562,63.562,29101.0
2016-10-07 12:55:00,80.26,80.26,80.25,80.26,5197.0,63.5699,63.5699,63.562,63.5699,5197.0
2016-10-07 13:00:00,80.26,80.28,80.25,80.26,29616.0,63.5699,63.5857,63.562,63.5699,29616.0
2016-10-07 13:05:00,80.27,80.27,80.26,80.26,4419.0,63.5778,63.5778,63.5699,63.5699,4419.0
2016-10-07 13:10:00,80.25,80.27,80.25,80.27,4076.0,63.562,63.5778,63.562,63.5778,4076.0
2016-10-07 13:15:00,80.27,80.28,80.26,80.27,5016.0,63.5778,63.5857,63.5699,63.5778,5016.0
2016-10-07 13:20:00,80.28,80.28,80.26,80.27,7082.0,63.5857,63.5857,63.5699,63.5778,7082.0
2016-10-07 13:25:00,80.28,80.28,80.27,80.28,5307.0,63.5857,63.5857,63.5778,63.5857,5307.0
2016-10-07 13:30:00,80.26,80.27,80.26,80.26,24326.0,63.5699,63.5778,63.5699,63.5699,24326.0
2016-10-07 13:35:00,80.26,80.27,80.26,80.27,14810.0,63.5699,63.5778,63.5699,63.5778,14810.0
2016-10-07 13:40:00,80.27,80.28,80.26,80.27,8901.0,63.5778,63.5857,63.5699,63.5778,8901.0
2016-10-07 13:45:00,80.28,80.29,80.27,80.28,18953.0,63.5857,63.5936,63.5778,63.5857,18953.0
2016-10-07 13:50:00,80.28,80.29,80.28,80.29,5815.0,63.5857,63.5936,63.5857,63.5936,5815.0
2016-10-07 13:55:00,80.29,80.29,80.28,80.28,8402.0,63.5936,63.5936,63.5857,63.5857,8402.0
2016-10-07 14:00:00,80.29,80.29,80.28,80.28,2054.0,63.5936,63.5936,63.5857,63.5857,2054.0
2016-10-07 14:05:00,80.29,80.29,80.28,80.28,2822.0,63.5936,63.5936,63.5857,63.5857,2822.0
2016-10-07 14:10:00,80.28,80.29,80.28,80.29,4900.0,63.5857,63.5936,63.5857,63.5936,4900.0
2016-10-07 14:15:00,80.28,80.29,80.28,80.29,5860.0,63.5857,63.5936,63.5857,63.5936,5860.0
2016-10-07 14:20:00,80.28,80.29,80.28,80.28,13299.0,63.5857,63.5936,63.5857,63.5857,13299.0
2016-10-07 14:25:00,80.28,80.29,80.28,80.28,6233.0,63.5857,63.5936,63.5857,63.5857,6233.0
2016-10-07 14:30:00,80.29,80.29,80.28,80.29,4985.0,63.5936,63.5936,63.5857,63.5936,4985.0
2016-10-07 14:35:00,80.29,80.29,80.26,80.27,15575.0,63.5936,63.5936,63.5699,63.5778,15575.0
2016-10-07 14:40:00,80.27,80.29,80.26,80.29,5711.0,63.5778,63.5936,63.5699,63.5936,5711.0
2016-10-07 14:45:00,80.29,80.29,80.28,80.29,17148.0,63.5936,63.5936,63.5857,63.5936,17148.0
2016-10-07 14:50:00,80.29,80.3,80.27,80.29,18734.0,63.5936,63.6016,63.5778,63.5936,18734.0
2016-10-07 14:55:00,80.28,80.3,80.27,80.3,20259.0,63.5857,63.6016,63.5778,63.6016,20259.0
2016-10-07 15:00:00,80.3,80.31,80.29,80.3,21016.0,63.6016,63.6095,63.5936,63.6016,21016.0
2016-10-07 15:05:00,80.29,80.31,80.29,80.31,13531.0,63.5936,63.6095,63.5936,63.6095,13531.0
2016-10-07 15:10:00,80.3,80.31,80.3,80.31,8884.0,63.6016,63.6095,63.6016,63.6095,8884.0
2016-10-07 15:15:00,80.31,80.31,80.3,80.31,13186.0,63.6095,63.6095,63.6016,63.6095,13186.0
2016-10-07 15:20:00,80.31,80.31,80.3,80.31,12249.0,63.6095,63.6095,63.6016,63.6095,12249.0
2016-10-07 15:25:00,80.31,80.33,80.3,80.33,15563.0,63.6095,63.6253,63.6016,63.6253,15563.0
2016-10-07 15:30:00,80.33,80.33,80.32,80.33,6198.0,63.6253,63.6253,63.6174,63.6253,6198.0
2016-10-07 15:35:00,80.32,80.33,80.32,80.33,7857.0,63.6174,63.6253,63.6174,63.6253,7857.0
2016-10-07 15:40:00,80.33,80.33,80.3,80.32,69654.0,63.6253,63.6253,63.6016,63.6174,69654.0
2016-10-07 15:45:00,80.32,80.33,80.31,80.33,58353.0,63.6174,63.6253,63.6095,63.6253,58353.0
2016-10-07 15:50:00,80.33,80.33,80.31,80.33,103216.0,63.6253,63.6253,63.6095,63.6253,103216.0
2016-10-07 15:55:00,80.33,80.33,80.3,80.3,83994.0,63.6253,63.6253,63.6016,63.6016,83994.0
2016-10-10 09:30:00,80.33,80.34,80.3,80.3,76812.0,63.6253,63.6333,63.6016,63.6016,76812.0
2016-10-10 09:35:00,80.3,80.31,80.27,80.29,22683.0,63.6016,63.6095,63.5778,63.5936,22683.0
2016-10-10 09:40:00,80.28,80.29,80.26,80.28,19526.0,63.5857,63.5936,63.5699,63.5857,19526.0
2016-10-10 09:45:00,80.28,80.28,80.26,80.28,2893.0,63.5857,63.5857,63.5699,63.5857,2893.0
2016-10-10 09:50:00,80.27,80.28,80.26,80.27,3597.0,63.5778,63.5857,63.5699,63.5778,3597.0
2016-10-10 09:55:00,80.27,80.28,80.26,80.28,10088.0,63.5778,63.5857,63.5699,63.5857,10088.0
2016-10-10 10:00:00,80.28,80.3,80.27,80.28,17972.0,63.5857,63.6016,63.5778,63.5857,17972.0
2016-10-10 10:05:00,80.27,80.28,80.27,80.28,8172.0,63.5778,63.5857,63.5778,63.5857,8172.0
2016-10-10 10:10:00,80.28,80.3,80.27,80.29,6093.0,63.5857,63.6016,63.5778,63.5936,6093.0
2016-10-10 10:15:00,80.29,80.31,80.29,80.3,2892.0,63.5936,63.6095,63.5936,63.6016,2892.0
2016-10-10 10:20:00,80.3,80.3,80.29,80.3,2643.0,63.6016,63.6016,63.5936,63.6016,2643.0
2016-10-10 10:25:00,80.3,80.31,80.29,80.3,17914.0,63.6016,63.6095,63.5936,63.6016,17914.0
2016-10-10 10:30:00,80.29,80.3,80.29,80.3,5007.0,63.5936,63.6016,63.5936,63.6016,5007.0
2016-10-10 10:35:00,80.29,80.3,80.29,80.3,12461.0,63.5936,63.6016,63.5936,63.6016,12461.0
2016-10-10 10:40:00,80.3,80.3,80.29,80.3,3576.0,63.6016,63.6016,63.5936,63.6016,3576.0
2016-10-10 10:45:00,80.3,80.3,80.29,80.29,7263.0,63.6016,63.6016,63.5936,63.5936,7263.0
2016-10-10 10:50:00,80.29,80.31,80.29,80.31,5136.0,63.5936,63.6095,63.5936,63.6095,5136.0
2016-10-10 10:55:00,80.3,80.31,80.3,80.31,7389.0,63.6016,63.6095,63.6016,63.6095,7389.0
2016-10-10 11:00:00,80.31,80.31,80.3,80.31,2137.0,63.6095,63.6095,63.6016,63.6095,2137.0
2016-10-10 11:05:00,80.31,80.31,80.3,80.31,827.0,63.6095,63.6095,63.6016,63.6095,827.0
2016-10-10 11:10:00,80.31,80.32,80.3,80.31,14526.0,63.6095,63.6174,63.6016,63.6095,14526.0
2016-10-10 11:15:00,80.32,80.32,80.3,80.3,2435.0,63.6174,63.6174,63.6016,63.6016,2435.0
2016-10-10 11:20:00,80.31,80.31,80.3,80.31,3104.0,63.6095,63.6095,63.6016,63.6095,3104.0
2016-10-10 11:25:00,80.3,80.31,80.3,80.31,2722.0,63.6016,63.6095,63.6016,63.6095,2722.0
2016-10-10 11:30:00,80.31,80.31,80.3,80.31,5548.0,63.6095,63.6095,63.6016,63.6095,5548.0
2016-10-10 11:35:00,80.31,80.31,80.3,80.31,2038.0,63.6095,63.6095,63.6016,63.6095,2038.0
2016-10-10 11:40:00,80.3,80.31,80.3,80.31,4139.0,63.6016,63.6095,63.6016,63.6095,4139.0
2016-10-10 11:45:00,80.31,80.31,80.3,80.31,2216.0,63.6095,63.6095,63.6016,63.6095,2216.0
2016-10-10 11:50:00,80.3,80.31,80.3,80.31,2988.0,63.6016,63.6095,63.6016,63.6095,2988.0
2016-10-10 11:55:00,80.31,80.31,80.3,80.31,2785.0,63.6095,63.6095,63.6016,63.6095,2785.0
2016-10-10 12:00:00,80.31,80.31,80.3,80.3,1585.0,63.6095,63.6095,63.6016,63.6016,1585.0
2016-10-10 12:05:00,80.31,80.31,80.3,80.31,4780.0,63.6095,63.6095,63.6016,63.6095,4780.0
2016-10-10 12:10:00,80.31,80.31,80.3,80.3,1766.0,63.6095,63.6095,63.6016,63.6016,1766.0
2016-10-10 12:15:00,80.31,80.31,80.3,80.31,2277.0,63.6095,63.6095,63.6016,63.6095,2277.0
2016-10-10 12:20:00,80.31,80.31,80.3,80.31,3779.0,63.6095,63.6095,63.6016,63.6095,3779.0
2016-10-10 12:25:00,80.31,80.31,80.3,80.31,2990.0,63.6095,63.6095,63.6016,63.6095,2990.0
2016-10-10 12:30:00,80.3,80.32,80.3,80.32,8008.0,63.6016,63.6174,63.6016,63.6174,8008.0
2016-10-10 12:35:00,80.31,80.32,80.31,80.31,3826.0,63.6095,63.6174,63.6095,63.6095,3826.0
2016-10-10 12:40:00,80.32,80.32,80.31,80.31,2247.0,63.6174,63.6174,63.6095,63.6095,2247.0
2016-10-10 12:45:00,80.32,80.32,80.31,80.32,2151.0,63.6174,63.6174,63.6095,63.6174,2151.0
2016-10-10 12:50:00,80.31,80.32,80.31,80.32,4653.0,63.6095,63.6174,63.6095,63.6174,4653.0
2016-10-10 12:55:00,80.31,80.32,80.31,80.32,2730.0,63.6095,63.6174,63.6095,63.6174,2730.0
2016-10-10 13:00:00,80.32,80.32,80.31,80.31,2571.0,63.6174,63.6174,63.6095,63.6095,2571.0
2016-10-10 13:05:00,80.32,80.32,80.31,80.32,903.0,63.6174,63.6174,63.6095,63.6174,903.0
2016-10-10 13:10:00,80.32,80.32,80.3,80.31,2301.0,63.6174,63.6174,63.6016,63.6095,2301.0
2016-10-10 13:15:00,80.31,80.31,80.3,80.31,641.0,63.6095,63.6095,63.6016,63.6095,641.0
2016-10-10 13:20:00,80.3,80.33,80.3,80.32,8560.0,63.6016,63.6253,63.6016,63.6174,8560.0
2016-10-10 13:25:00,80.32,80.34,80.32,80.33,6821.0,63.6174,63.6333,63.6174,63.6253,6821.0
2016-10-10 13:30:00,80.33,80.34,80.3,80.32,12078.0,63.6253,63.6333,63.6016,63.6174,12078.0
2016-10-10 13:35:00,80.32,80.33,80.31,80.31,4443.0,63.6174,63.6253,63.6095,63.6095,4443.0
2016-10-10 13:40:00,80.32,80.32,80.31,80.32,1633.0,63.6174,63.6174,63.6095,63.6174,1633.0
2016-10-10 13:45:00,80.32,80.32,80.31,80.32,7981.0,63.6174,63.6174,63.6095,63.6174,7981.0
2016-10-10 13:50:00,80.32,80.32,80.31,80.31,2399.0,63.6174,63.6174,63.6095,63.6095,2399.0
2016-10-10 13:55:00,80.32,80.32,80.31,80.32,6105.0,63.6174,63.6174,63.6095,63.6174,6105.0
2016-10-10 14:00:00,80.32,80.32,80.31,80.32,9825.0,63.6174,63.6174,63.6095,63.6174,9825.0
2016-10-10 14:05:00,80.32,80.32,80.31,80.31,212.0,63.6174,63.6174,63.6095,63.6095,212.0
2016-10-10 14:10:00,80.32,80.34,80.32,80.33,9828.0,63.6174,63.6333,63.6174,63.6253,9828.0
2016-10-10 14:15:00,80.34,80.34,80.3,80.33,150135.0,63.6333,63.6333,63.6016,63.6253,150135.0
2016-10-10 14:20:00,80.33,80.33,80.32,80.33,4970.0,63.6253,63.6253,63.6174,63.6253,4970.0
2016-10-10 14:25:00,80.32,80.33,80.32,80.33,3119.0,63.6174,63.6253,63.6174,63.6253,3119.0
2016-10-10 14:30:00,80.32,80.33,80.32,80.33,2632.0,63.6174,63.6253,63.6174,63.6253,2632.0
2016-10-10 14:35:00,80.33,80.33,80.32,80.33,5867.0,63.6253,63.6253,63.6174,63.6253,5867.0
2016-10-10 14:40:00,80.33,80.33,80.32,80.33,7216.0,63.6253,63.6253,63.6174,63.6253,7216.0
2016-10-10 14:45:00,80.33,80.33,80.32,80.32,3459.0,63.6253,63.6253,63.6174,63.6174,3459.0
2016-10-10 14:50:00,80.33,80.34,80.32,80.34,7743.0,63.6253,63.6333,63.6174,63.6333,7743.0
2016-10-10 14:55:00,80.34,80.34,80.33,80.34,3334.0,63.6333,63.6333,63.6253,63.6333,3334.0
2016-10-10 15:00:00,80.34,80.34,80.33,80.34,2934.0,63.6333,63.6333,63.6253,63.6333,2934.0
2016-10-10 15:05:00,80.34,80.34,80.33,80.34,3089.0,63.6333,63.6333,63.6253,63.6333,3089.0
2016-10-10 15:10:00,80.34,80.34,80.32,80.33,15209.0,63.6333,63.6333,63.6174,63.6253,15209.0
2016-10-10 15:15:00,80.33,80.33,80.32,80.32,9895.0,63.6253,63.6253,63.6174,63.6174,9895.0
2016-10-10 15:20:00,80.33,80.33,80.32,80.33,9202.0,63.6253,63.6253,63.6174,63.6253,9202.0
2016-10-10 15:25:00,80.33,80.34,80.32,80.33,9140.0,63.6253,63.6333,63.6174,63.6253,9140.0
2016-10-10 15:30:00,80.33,80.34,80.33,80.33,3080.0,63.6253,63.6333,63.6253,63.6253,3080.0
2016-10-10 15:35:00,80.34,80.34,80.33,80.34,3059.0,63.6333,63.6333,63.6253,63.6333,3059.0
2016-10-10 15:40:00,80.34,80.34,80.33,80.34,2602.0,63.6333,63.6333,63.6253,63.6333,2602.0
2016-10-10 15:45:00,80.34,80.34,80.33,80.34,4502.0,63.6333,63.6333,63.6253,63.6333,4502.0
2016-10-10 15:50:00,80.34,80.34,80.32,80.33,11120.0,63.6333,63.6333,63.6174,63.6253,11120.0
2016-10-10 15:55:00,80.33,80.33,80.31,80.31,6314.0,63.6253,63.6253,63.6095,63.6095,6314.0
2016-10-11 09:30:00,80.29,80.29,80.24,80.24,31693.0,63.5936,63.5936,63.554,63.554,31693.0
2016-10-11 09:35:00,80.25,80.25,80.24,80.25,3364.0,63.562,63.562,63.554,63.562,3364.0
2016-10-11 09:40:00,80.25,80.25,80.24,80.24,2310.0,63.562,63.562,63.554,63.554,2310.0
2016-10-11 09:45:00,80.24,80.25,80.22,80.24,22203.0,63.554,63.562,63.5382,63.554,22203.0
2016-10-11 09:50:00,80.24,80.24,80.23,80.23,2393.0,63.554,63.554,63.5461,63.5461,2393.0
2016-10-11 09:55:00,80.23,80.24,80.22,80.23,15217.0,63.5461,63.554,63.5382,63.5461,15217.0
2016-10-11 10:00:00,80.24,80.26,80.23,80.24,21114.0,63.554,63.5699,63.5461,63.554,21114.0
2016-10-11 10:05:00,80.25,80.25,80.23,80.25,1422.0,63.562,63.562,63.5461,63.562,1422.0
2016-10-11 10:10:00,80.25,80.25,80.24,80.25,3599.0,63.562,63.562,63.554,63.562,3599.0
2016-10-11 10:15:00,80.25,80.26,80.25,80.25,2612.0,63.562,63.5699,63.562,63.562,2612.0
2016-10-11 10:20:00,80.27,80.28,80.23,80.26,54377.0,63.5778,63.5857,63.5461,63.5699,54377.0
2016-10-11 10:25:00,80.27,80.28,80.25,80.28,5161.0,63.5778,63.5857,63.562,63.5857,5161.0
2016-10-11 10:30:00,80.27,80.28,80.26,80.28,1980.0,63.5778,63.5857,63.5699,63.5857,1980.0
2016-10-11 10:35:00,80.27,80.28,80.27,80.27,2045.0,63.5778,63.5857,63.5778,63.5778,2045.0
2016-10-11 10:40:00,80.27,80.28,80.27,80.27,1472.0,63.5778,63.5857,63.5778,63.5778,1472.0
2016-10-11 10:45:00,80.28,80.28,80.27,80.27,2272.0,63.5857,63.5857,63.5778,63.5778,2272.0
2016-10-11 10:50:00,80.27,80.28,80.27,80.28,19581.0,63.5778,63.5857,63.5778,63.5857,19581.0
2016-10-11 10:55:00,80.27,80.28,80.27,80.28,8680.0,63.5778,63.5857,63.5778,63.5857,8680.0
2016-10-11 11:00:00,80.28,80.28,80.27,80.28,1702.0,63.5857,63.5857,63.5778,63.5857,1702.0
2016-10-11 11:05:00,80.28,80.28,80.27,80.27,1302.0,63.5857,63.5857,63.5778,63.5778,1302.0
2016-10-11 11:10:00,80.27,80.28,80.27,80.28,4665.0,63.5778,63.5857,63.5778,63.5857,4665.0
2016-10-11 11:15:00,80.28,80.28,80.27,80.28,7357.0,63.5857,63.5857,63.5778,63.5857,7357.0
2016-10-11 11:20:00,80.28,80.29,80.28,80.29,9513.0,63.5857,63.5936,63.5857,63.5936,9513.0
2016-10-11 11:25:00,80.29,80.3,80.28,80.3,7576.0,63.5936,63.6016,63.5857,63.6016,7576.0
2016-10-11 11:30:00,80.3,80.3,80.29,80.3,7621.0,63.6016,63.6016,63.5936,63.6016,7621.0
2016-10-11 11:35:00,80.29,80.3,80.28,80.29,10149.0,63.5936,63.6016,63.5857,63.5936,10149.0
2016-10-11 11:40:00,80.28,80.29,80.28,80.29,25703.0,63.5857,63.5936,63.5857,63.5936,25703.0
2016-10-11 11:45:00,80.29,80.29,80.28,80.29,1841.0,63.5936,63.5936,63.5857,63.5936,1841.0
2016-10-11 11:50:00,80.28,80.29,80.28,80.28,11660.0,63.5857,63.5936,63.5857,63.5857,11660.0
2016-10-11 11:55:00,80.29,80.29,80.28,80.29,8768.0,63.5936,63.5936,63.5857,63.5936,8768.0
2016-10-11 12:00:00,80.29,80.29,80.28,80.28,3953.0,63.5936,63.5936,63.5857,63.5857,3953.0
2016-10-11 12:05:00,80.29,80.29,80.28,80.29,4503.0,63.5936,63.5936,63.5857,63.5936,4503.0
2016-10-11 12:10:00,80.29,80.29,80.28,80.29,1457.0,63.5936,63.5936,63.5857,63.5936,1457.0
2016-10-11 12:15:00,80.29,80.29,80.28,80.28,1801.0,63.5936,63.5936,63.5857,63.5857,1801.0
2016-10-11 12:20:00,80.29,80.29,80.28,80.29,7881.0,63.5936,63.5936,63.5857,63.5936,7881.0
2016-10-11 12:25:00,80.29,80.29,80.28,80.29,2739.0,63.5936,63.5936,63.5857,63.5936,2739.0
2016-10-11 12:30:00,80.28,80.3,80.28,80.29,4805.0,63.5857,63.6016,63.5857,63.5936,4805.0
2016-10-11 12:35:00,80.29,80.3,80.28,80.29,5914.0,63.5936,63.6016,63.5857,63.5936,5914.0
2016-10-11 12:40:00,80.29,80.3,80.29,80.3,4169.0,63.5936,63.6016,63.5936,63.6016,4169.0
2016-10-11 12:45:00,80.29,80.3,80.29,80.29,2133.0,63.5936,63.6016,63.5936,63.5936,2133.0
2016-10-11 12:50:00,80.3,80.3,80.28,80.29,14064.0,63.6016,63.6016,63.5857,63.5936,14064.0
2016-10-11 12:55:00,80.28,80.29,80.28,80.29,1922.0,63.5857,63.5936,63.5857,63.5936,1922.0
2016-10-11 13:00:00,80.29,80.29,80.28,80.29,2451.0,63.5936,63.5936,63.5857,63.5936,2451.0
2016-10-11 13:05:00,80.29,80.29,80.27,80.27,3032.0,63.5936,63.5936,63.5778,63.5778,3032.0
2016-10-11 13:10:00,80.28,80.28,80.27,80.28,7696.0,63.5857,63.5857,63.5778,63.5857,7696.0
2016-10-11 13:15:00,80.28,80.28,80.26,80.26,39319.0,63.5857,63.5857,63.5699,63.5699,39319.0
2016-10-11 13:20:00,80.26,80.27,80.25,80.26,13388.0,63.5699,63.5778,63.562,63.5699,13388.0
2016-10-11 13:25:00,80.28,80.28,80.27,80.28,3665.0,63.5857,63.5857,63.5778,63.5857,3665.0
2016-10-11 13:30:00,80.28,80.28,80.27,80.28,1030.0,63.5857,63.5857,63.5778,63.5857,1030.0
2016-10-11 13:35:00,80.27,80.28,80.27,80.28,4178.0,63.5778,63.5857,63.5778,63.5857,4178.0
2016-10-11 13:40:00,80.27,80.27,80.26,80.26,3013.0,63.5778,63.5778,63.5699,63.5699,3013.0
2016-10-11 13:45:00,80.26,80.28,80.26,80.26,12168.0,63.5699,63.5857,63.5699,63.5699,12168.0
2016-10-11 13:50:00,80.26,80.28,80.26,80.28,4281.0,63.5699,63.5857,63.5699,63.5857,4281.0
2016-10-11 13:55:00,80.28,80.28,80.27,80.28,1558.0,63.5857,63.5857,63.5778,63.5857,1558.0
2016-10-11 14:00:00,80.28,80.28,80.27,80.28,508.0,63.5857,63.5857,63.5778,63.5857,508.0
2016-10-11 14:05:00,80.28,80.28,80.27,80.28,8824.0,63.5857,63.5857,63.5778,63.5857,8824.0
2016-10-11 14:10:00,80.28,80.29,80.27,80.28,4843.0,63.5857,63.5936,63.5778,63.5857,4843.0
2016-10-11 14:15:00,80.29,80.29,80.28,80.29,7188.0,63.5936,63.5936,63.5857,63.5936,7188.0
2016-10-11 14:20:00,80.28,80.29,80.28,80.29,4901.0,63.5857,63.5936,63.5857,63.5936,4901.0
2016-10-11 14:25:00,80.29,80.29,80.28,80.29,7365.0,63.5936,63.5936,63.5857,63.5936,7365.0
2016-10-11 14:30:00,80.29,80.29,80.28,80.29,5021.0,63.5936,63.5936,63.5857,63.5936,5021.0
2016-10-11 14:35:00,80.29,80.29,80.28,80.29,4345.0,63.5936,63.5936,63.5857,63.5936,4345.0
2016-10-11 14:40:00,80.29,80.29,80.28,80.29,2376.0,63.5936,63.5936,63.5857,63.5936,2376.0
2016-10-11 14:45:00,80.28,80.29,80.28,80.28,2855.0,63.5857,63.5936,63.5857,63.5857,2855.0
2016-10-11 14:50:00,80.29,80.29,80.28,80.28,10796.0,63.5936,63.5936,63.5857,63.5857,10796.0
2016-10-11 14:55:00,80.29,80.29,80.28,80.29,8120.0,63.5936,63.5936,63.5857,63.5936,8120.0
2016-10-11 15:00:00,80.29,80.29,80.28,80.28,3178.0,63.5936,63.5936,63.5857,63.5857,3178.0
2016-10-11 15:05:00,80.29,80.29,80.28,80.28,2984.0,63.5936,63.5936,63.5857,63.5857,2984.0
2016-10-11 15:10:00,80.29,80.29,80.28,80.29,2017.0,63.5936,63.5936,63.5857,63.5936,2017.0
2016-10-11 15:15:00,80.29,80.29,80.27,80.27,4908.0,63.5936,63.5936,63.5778,63.5778,4908.0
2016-10-11 15:20:00,80.28,80.28,80.27,80.28,8251.0,63.5857,63.5857,63.5778,63.5857,8251.0
2016-10-11 15:25:00,80.28,80.28,80.26,80.27,10794.0,63.5857,63.5857,63.5699,63.5778,10794.0
2016-10-11 15:30:00,80.27,80.27,80.26,80.26,23604.0,63.5778,63.5778,63.5699,63.5699,23604.0
2016-10-11 15:35:00,80.25,80.27,80.25,80.26,8996.0,63.562,63.5778,63.562,63.5699,8996.0
2016-10-11 15:40:00,80.27,80.3,80.25,80.29,65145.0,63.5778,63.6016,63.562,63.5936,65145.0
2016-10-11 15:45:00,80.29,80.3,80.28,80.29,24299.0,63.5936,63.6016,63.5857,63.5936,24299.0
2016-10-11 15:50:00,80.29,80.3,80.29,80.3,48233.0,63.5936,63.6016,63.5936,63.6016,48233.0
2016-10-11 15:55:00,80.3,80.3,80.28,80.29,45471.0,63.6016,63.6016,63.5857,63.5936,45471.0
2016-10-12 09:30:00,80.27,80.29,80.26,80.27,29565.0,63.5778,63.5936,63.5699,63.5778,29565.0
2016-10-12 09:35:00,80.27,80.28,80.26,80.26,1099.0,63.5778,63.5857,63.5699,63.5699,1099.0
2016-10-12 09:40:00,80.28,80.29,80.27,80.27,4737.0,63.5857,63.5936,63.5778,63.5778,4737.0
2016-10-12 09:45:00,80.26,80.28,80.25,80.28,14314.0,63.5699,63.5857,63.562,63.5857,14314.0
2016-10-12 09:50:00,80.27,80.27,80.26,80.26,931.0,63.5778,63.5778,63.5699,63.5699,931.0
2016-10-12 09:55:00,80.27,80.27,80.26,80.26,4140.0,63.5778,63.5778,63.5699,63.5699,4140.0
2016-10-12 10:00:00,80.27,80.27,80.26,80.27,763.0,63.5778,63.5778,63.5699,63.5778,763.0
2016-10-12 10:05:00,80.26,80.27,80.26,80.26,1426.0,63.5699,63.5778,63.5699,63.5699,1426.0
2016-10-12 10:10:00,80.26,80.26,80.25,80.26,13028.0,63.5699,63.5699,63.562,63.5699,13028.0
2016-10-12 10:15:00,80.25,80.26,80.25,80.26,2014.0,63.562,63.5699,63.562,63.5699,2014.0
2016-10-12 10:20:00,80.26,80.26,80.25,80.26,1530.0,63.5699,63.5699,63.562,63.5699,1530.0
2016-10-12 10:25:00,80.25,80.26,80.25,80.26,3804.0,63.562,63.5699,63.562,63.5699,3804.0
2016-10-12 10:30:00,80.25,80.26,80.25,80.26,1151.0,63.562,63.5699,63.562,63.5699,1151.0
2016-10-12 10:35:00,80.26,80.26,80.25,80.26,9026.0,63.5699,63.5699,63.562,63.5699,9026.0
2016-10-12 10:40:00,80.26,80.26,80.25,80.26,8652.0,63.5699,63.5699,63.562,63.5699,8652.0
2016-10-12 10:45:00,80.26,80.26,80.25,80.25,2106.0,63.5699,63.5699,63.562,63.562,2106.0
2016-10-12 10:50:00,80.26,80.26,80.25,80.26,2198.0,63.5699,63.5699,63.562,63.5699,2198.0
2016-10-12 10:55:00,80.26,80.26,80.25,80.25,1140.0,63.5699,63.5699,63.562,63.562,1140.0
2016-10-12 11:00:00,80.26,80.26,80.25,80.25,2614.0,63.5699,63.5699,63.562,63.562,2614.0
2016-10-12 11:05:00,80.26,80.26,80.25,80.25,5573.0,63.5699,63.5699,63.562,63.562,5573.0
2016-10-12 11:10:00,80.26,80.26,80.25,80.25,11164.0,63.5699,63.5699,63.562,63.562,11164.0
2016-10-12 11:15:00,80.26,80.26,80.25,80.25,1802.0,63.5699,63.5699,63.562,63.562,1802.0
2016-10-12 11:20:00,80.26,80.26,80.24,80.24,6754.0,63.5699,63.5699,63.554,63.554,6754.0
2016-10-12 11:25:00,80.25,80.25,80.24,80.24,10301.0,63.562,63.562,63.554,63.554,10301.0
2016-10-12 11:30:00,80.24,80.25,80.24,80.25,5993.0,63.554,63.562,63.554,63.562,5993.0
2016-10-12 11:35:00,80.25,80.25,80.24,80.25,3750.0,63.562,63.562,63.554,63.562,3750.0
2016-10-12 11:40:00,80.24,80.25,80.24,80.24,6003.0,63.554,63.562,63.554,63.554,6003.0
2016-10-12 11:45:00,80.25,80.25,80.24,80.25,4655.0,63.562,63.562,63.554,63.562,4655.0
2016-10-12 11:50:00,80.25,80.25,80.24,80.25,6942.0,63.562,63.562,63.554,63.562,6942.0
2016-10-12 11:55:00,80.25,80.25,80.24,80.24,10471.0,63.562,63.562,63.554,63.554,10471.0
2016-10-12 12:00:00,80.25,80.25,80.24,80.25,14261.0,63.562,63.562,63.554,63.562,14261.0
2016-10-12 12:05:00,80.24,80.25,80.24,80.24,7020.0,63.554,63.562,63.554,63.554,7020.0
2016-10-12 12:10:00,80.25,80.25,80.24,80.24,2940.0,63.562,63.562,63.554,63.554,2940.0
2016-10-12 12:15:00,80.24,80.25,80.24,80.24,3548.0,63.554,63.562,63.554,63.554,3548.0
2016-10-12 12:20:00,80.24,80.26,80.24,80.25,4163.0,63.554,63.5699,63.554,63.562,4163.0
2016-10-12 12:25:00,80.25,80.26,80.25,80.26,4180.0,63.562,63.5699,63.562,63.5699,4180.0
2016-10-12 12:30:00,80.26,80.26,80.25,80.26,5106.0,63.5699,63.5699,63.562,63.5699,5106.0
2016-10-12 12:35:00,80.26,80.26,80.25,80.25,4834.0,63.5699,63.5699,63.562,63.562,4834.0
2016-10-12 12:40:00,80.25,80.26,80.25,80.26,924.0,63.562,63.5699,63.562,63.5699,924.0
2016-10-12 12:45:00,80.26,80.26,80.25,80.26,2702.0,63.5699,63.5699,63.562,63.5699,2702.0
2016-10-12 12:50:00,80.25,80.26,80.25,80.26,1461.0,63.562,63.5699,63.562,63.5699,1461.0
2016-10-12 12:55:00,80.26,80.26,80.25,80.26,1290.0,63.5699,63.5699,63.562,63.5699,1290.0
2016-10-12 13:00:00,80.26,80.26,80.25,80.25,734.0,63.5699,63.5699,63.562,63.562,734.0
2016-10-12 13:05:00,80.25,80.26,80.25,80.26,1433.0,63.562,63.5699,63.562,63.5699,1433.0
2016-10-12 13:10:00,80.26,80.26,80.25,80.25,3399.0,63.5699,63.5699,63.562,63.562,3399.0
2016-10-12 13:15:00,80.25,80.26,80.25,80.25,956.0,63.562,63.5699,63.562,63.562,956.0
2016-10-12 13:20:00,80.25,80.26,80.25,80.25,3085.0,63.562,63.5699,63.562,63.562,3085.0
2016-10-12 13:25:00,80.26,80.26,80.25,80.26,3282.0,63.5699,63.5699,63.562,63.5699,3282.0
2016-10-12 13:30:00,80.25,80.26,80.25,80.25,642.0,63.562,63.5699,63.562,63.562,642.0
2016-10-12 13:35:00,80.26,80.26,80.25,80.26,862.0,63.5699,63.5699,63.562,63.5699,862.0
2016-10-12 13:40:00,80.26,80.26,80.25,80.26,3003.0,63.5699,63.5699,63.562,63.5699,3003.0
2016-10-12 13:45:00,80.26,80.26,80.25,80.26,4598.0,63.5699,63.5699,63.562,63.5699,4598.0
2016-10-12 13:50:00,80.26,80.27,80.25,80.26,16413.0,63.5699,63.5778,63.562,63.5699,16413.0
2016-10-12 13:55:00,80.27,80.27,80.25,80.26,4814.0,63.5778,63.5778,63.562,63.5699,4814.0
2016-10-12 14:00:00,80.26,80.28,80.25,80.28,4984.0,63.5699,63.5857,63.562,63.5857,4984.0
2016-10-12 14:05:00,80.26,80.28,80.26,80.27,2206.0,63.5699,63.5857,63.5699,63.5778,2206.0
2016-10-12 14:10:00,80.27,80.28,80.27,80.28,11448.0,63.5778,63.5857,63.5778,63.5857,11448.0
2016-10-12 14:15:00,80.27,80.28,80.27,80.28,6988.0,63.5778,63.5857,63.5778,63.5857,6988.0
2016-10-12 14:20:00,80.28,80.3,80.27,80.3,12008.0,63.5857,63.6016,63.5778,63.6016,12008.0
2016-10-12 14:25:00,80.3,80.3,80.28,80.28,5295.0,63.6016,63.6016,63.5857,63.5857,5295.0
2016-10-12 14:30:00,80.28,80.29,80.28,80.29,4826.0,63.5857,63.5936,63.5857,63.5936,4826.0
2016-10-12 14:35:00,80.29,80.29,80.28,80.29,6277.0,63.5936,63.5936,63.5857,63.5936,6277.0
2016-10-12 14:40:00,80.29,80.29,80.28,80.29,5792.0,63.5936,63.5936,63.5857,63.5936,5792.0
2016-10-12 14:45:00,80.29,80.3,80.28,80.3,30604.0,63.5936,63.6016,63.5857,63.6016,30604.0
2016-10-12 14:50:00,80.3,80.3,80.28,80.29,20817.0,63.6016,63.6016,63.5857,63.5936,20817.0
2016-10-12 14:55:00,80.29,80.29,80.28,80.29,4725.0,63.5936,63.5936,63.5857,63.5936,4725.0
2016-10-12 15:00:00,80.29,80.29,80.28,80.28,3070.0,63.5936,63.5936,63.5857,63.5857,3070.0
2016-10-12 15:05:00,80.28,80.29,80.28,80.28,3560.0,63.5857,63.5936,63.5857,63.5857,3560.0
2016-10-12 15:10:00,80.29,80.29,80.28,80.29,2891.0,63.5936,63.5936,63.5857,63.5936,2891.0
2016-10-12 15:15:00,80.29,80.29,80.28,80.29,3180.0,63.5936,63.5936,63.5857,63.5936,3180.0
2016-10-12 15:20:00,80.29,80.29,80.28,80.28,4036.0,63.5936,63.5936,63.5857,63.5857,4036.0
2016-10-12 15:25:00,80.28,80.29,80.28,80.29,2734.0,63.5857,63.5936,63.5857,63.5936,2734.0
2016-10-12 15:30:00,80.29,80.3,80.27,80.29,25072.0,63.5936,63.6016,63.5778,63.5936,25072.0
2016-10-12 15:35:00,80.29,80.29,80.27,80.28,8151.0,63.5936,63.5936,63.5778,63.5857,8151.0
2016-10-12 15:40:00,80.28,80.28,80.27,80.28,3529.0,63.5857,63.5857,63.5778,63.5857,3529.0
2016-10-12 15:45:00,80.28,80.28,80.27,80.28,5001.0,63.5857,63.5857,63.5778,63.5857,5001.0
2016-10-12 15:50:00,80.28,80.28,80.26,80.26,15803.0,63.5857,63.5857,63.5699,63.5699,15803.0
2016-10-12 15:55:00,80.26,80.27,80.25,80.26,14006.0,63.5699,63.5778,63.562,63.5699,14006.0
2016-10-13 09:30:00,80.26,80.31,80.25,80.29,19123.0,63.5699,63.6095,63.562,63.5936,19123.0
2016-10-13 09:35:00,80.28,80.31,80.27,80.27,500.0,63.5857,63.6095,63.5778,63.5778,500.0
2016-10-13 09:40:00,80.29,80.29,80.27,80.27,874.0,63.5936,63.5936,63.5778,63.5778,874.0
2016-10-13 09:45:00,80.31,80.31,80.3,80.31,1556.0,63.6095,63.6095,63.6016,63.6095,1556.0
2016-10-13 09:50:00,80.28,80.31,80.27,80.28,2894.0,63.5857,63.6095,63.5778,63.5857,2894.0
2016-10-13 09:55:00,80.29,80.3,80.28,80.3,6265.0,63.5936,63.6016,63.5857,63.6016,6265.0
2016-10-13 10:00:00,80.3,80.3,80.29,80.29,364.0,63.6016,63.6016,63.5936,63.5936,364.0
2016-10-13 10:05:00,80.29,80.31,80.28,80.3,9341.0,63.5936,63.6095,63.5857,63.6016,9341.0
2016-10-13 10:10:00,80.3,80.3,80.29,80.29,11885.0,63.6016,63.6016,63.5936,63.5936,11885.0
2016-10-13 10:15:00,80.3,80.31,80.29,80.3,5058.0,63.6016,63.6095,63.5936,63.6016,5058.0
2016-10-13 10:20:00,80.31,80.31,80.29,80.29,6851.0,63.6095,63.6095,63.5936,63.5936,6851.0
2016-10-13 10:25:00,80.31,80.31,80.28,80.29,3810.0,63.6095,63.6095,63.5857,63.5936,3810.0
2016-10-13 10:30:00,80.3,80.31,80.29,80.3,7655.0,63.6016,63.6095,63.5936,63.6016,7655.0
2016-10-13 10:35:00,80.3,80.31,80.29,80.3,1447.0,63.6016,63.6095,63.5936,63.6016,1447.0
2016-10-13 10:40:00,80.3,80.3,80.29,80.29,110105.0,63.6016,63.6016,63.5936,63.5936,110105.0
2016-10-13 10:45:00,80.29,80.3,80.29,80.3,3172.0,63.5936,63.6016,63.5936,63.6016,3172.0
2016-10-13 10:50:00,80.29,80.3,80.29,80.3,10145.0,63.5936,63.6016,63.5936,63.6016,10145.0
2016-10-13 10:55:00,80.3,80.3,80.29,80.3,6346.0,63.6016,63.6016,63.5936,63.6016,6346.0
2016-10-13 11:00:00,80.3,80.3,80.29,80.3,3361.0,63.6016,63.6016,63.5936,63.6016,3361.0
2016-10-13 11:05:00,80.3,80.3,80.29,80.3,2408.0,63.6016,63.6016,63.5936,63.6016,2408.0
2016-10-13 11:10:00,80.3,80.3,80.29,80.3,1873.0,63.6016,63.6016,63.5936,63.6016,1873.0
2016-10-13 11:15:00,80.3,80.3,80.28,80.3,14897.0,63.6016,63.6016,63.5857,63.6016,14897.0
2016-10-13 11:20:00,80.29,80.3,80.28,80.29,1946.0,63.5936,63.6016,63.5857,63.5936,1946.0
2016-10-13 11:25:00,80.29,80.3,80.28,80.29,3064.0,63.5936,63.6016,63.5857,63.5936,3064.0
2016-10-13 11:30:00,80.28,80.3,80.28,80.3,1618.0,63.5857,63.6016,63.5857,63.6016,1618.0
2016-10-13 11:35:00,80.3,80.3,80.29,80.3,7372.0,63.6016,63.6016,63.5936,63.6016,7372.0
2016-10-13 11:40:00,80.3,80.32,80.29,80.31,9045.0,63.6016,63.6174,63.5936,63.6095,9045.0
2016-10-13 11:45:00,80.31,80.32,80.3,80.32,15727.0,63.6095,63.6174,63.6016,63.6174,15727.0
2016-10-13 11:50:00,80.32,80.33,80.3,80.31,25966.0,63.6174,63.6253,63.6016,63.6095,25966.0
2016-10-13 11:55:00,80.31,80.32,80.3,80.31,87715.0,63.6095,63.6174,63.6016,63.6095,87715.0
2016-10-13 12:00:00,80.31,80.33,80.31,80.31,17269.0,63.6095,63.6253,63.6095,63.6095,17269.0
2016-10-13 12:05:00,80.32,80.32,80.31,80.32,7311.0,63.6174,63.6174,63.6095,63.6174,7311.0
2016-10-13 12:10:00,80.32,80.33,80.31,80.33,6207.0,63.6174,63.6253,63.6095,63.6253,6207.0
2016-10-13 12:15:00,80.33,80.33,80.32,80.33,4958.0,63.6253,63.6253,63.6174,63.6253,4958.0
2016-10-13 12:20:00,80.33,80.33,80.32,80.33,5861.0,63.6253,63.6253,63.6174,63.6253,5861.0
2016-10-13 12:25:00,80.33,80.33,80.31,80.31,4928.0,63.6253,63.6253,63.6095,63.6095,4928.0
2016-10-13 12:30:00,80.32,80.32,80.31,80.31,4164.0,63.6174,63.6174,63.6095,63.6095,4164.0
2016-10-13 12:35:00,80.32,80.32,80.3,80.31,4785.0,63.6174,63.6174,63.6016,63.6095,4785.0
2016-10-13 12:40:00,80.3,80.31,80.3,80.3,5211.0,63.6016,63.6095,63.6016,63.6016,5211.0
2016-10-13 12:45:00,80.31,80.31,80.3,80.31,3119.0,63.6095,63.6095,63.6016,63.6095,3119.0
2016-10-13 12:50:00,80.31,80.34,80.31,80.33,3390.0,63.6095,63.6333,63.6095,63.6253,3390.0
2016-10-13 12:55:00,80.33,80.34,80.32,80.33,3255.0,63.6253,63.6333,63.6174,63.6253,3255.0
2016-10-13 13:00:00,80.33,80.34,80.32,80.33,5249.0,63.6253,63.6333,63.6174,63.6253,5249.0
2016-10-13 13:05:00,80.34,80.34,80.33,80.34,3929.0,63.6333,63.6333,63.6253,63.6333,3929.0
2016-10-13 13:10:00,80.34,80.34,80.33,80.34,1251.0,63.6333,63.6333,63.6253,63.6333,1251.0
2016-10-13 13:15:00,80.34,80.35,80.33,80.35,15905.0,63.6333,63.6412,63.6253,63.6412,15905.0
2016-10-13 13:20:00,80.35,80.36,80.34,80.35,9214.0,63.6412,63.6491,63.6333,63.6412,9214.0
2016-10-13 13:25:00,80.35,80.36,80.34,80.35,9925.0,63.6412,63.6491,63.6333,63.6412,9925.0
2016-10-13 13:30:00,80.35,80.36,80.34,80.35,10641.0,63.6412,63.6491,63.6333,63.6412,10641.0
2016-10-13 13:35:00,80.35,80.35,80.32,80.33,23054.0,63.6412,63.6412,63.6174,63.6253,23054.0
2016-10-13 13:40:00,80.33,80.35,80.33,80.34,8998.0,63.6253,63.6412,63.6253,63.6333,8998.0
2016-10-13 13:45:00,80.35,80.35,80.34,80.34,9622.0,63.6412,63.6412,63.6333,63.6333,9622.0
2016-10-13 13:50:00,80.35,80.36,80.34,80.35,8680.0,63.6412,63.6491,63.6333,63.6412,8680.0
2016-10-13 13:55:00,80.35,80.36,80.35,80.35,7470.0,63.6412,63.6491,63.6412,63.6412,7470.0
2016-10-13 14:00:00,80.35,80.37,80.35,80.37,16545.0,63.6412,63.657,63.6412,63.657,16545.0
2016-10-13 14:05:00,80.37,80.39,80.37,80.38,155099.0,63.657,63.6729,63.657,63.6649,155099.0
2016-10-13 14:10:00,80.38,80.38,80.37,80.38,7188.0,63.6649,63.6649,63.657,63.6649,7188.0
2016-10-13 14:15:00,80.38,80.38,80.37,80.38,3662.0,63.6649,63.6649,63.657,63.6649,3662.0
2016-10-13 14:20:00,80.38,80.38,80.35,80.35,27927.0,63.6649,63.6649,63.6412,63.6412,27927.0
2016-10-13 14:25:00,80.36,80.36,80.34,80.35,13003.0,63.6491,63.6491,63.6333,63.6412,13003.0
2016-10-13 14:30:00,80.35,80.35,80.34,80.35,217.0,63.6412,63.6412,63.6333,63.6412,217.0
2016-10-13 14:35:00,80.34,80.35,80.34,80.35,4021.0,63.6333,63.6412,63.6333,63.6412,4021.0
2016-10-13 14:40:00,80.34,80.35,80.34,80.35,10274.0,63.6333,63.6412,63.6333,63.6412,10274.0
2016-10-13 14:45:00,80.34,80.37,80.34,80.35,24833.0,63.6333,63.657,63.6333,63.6412,24833.0
2016-10-13 14:50:00,80.36,80.36,80.35,80.36,9742.0,63.6491,63.6491,63.6412,63.6491,9742.0
2016-10-13 14:55:00,80.36,80.36,80.34,80.36,29880.0,63.6491,63.6491,63.6333,63.6491,29880.0
2016-10-13 15:00:00,80.36,80.36,80.35,80.36,9584.0,63.6491,63.6491,63.6412,63.6491,9584.0
2016-10-13 15:05:00,80.36,80.36,80.35,80.35,10685.0,63.6491,63.6491,63.6412,63.6412,10685.0
2016-10-13 15:10:00,80.35,80.36,80.35,80.36,9394.0,63.6412,63.6491,63.6412,63.6491,9394.0
2016-10-13 15:15:00,80.36,80.36,80.35,80.35,12546.0,63.6491,63.6491,63.6412,63.6412,12546.0
2016-10-13 15:20:00,80.35,80.36,80.35,80.36,13937.0,63.6412,63.6491,63.6412,63.6491,13937.0
2016-10-13 15:25:00,80.36,80.36,80.35,80.35,9327.0,63.6491,63.6491,63.6412,63.6412,9327.0
2016-10-13 15:30:00,80.36,80.36,80.34,80.35,13584.0,63.6491,63.6491,63.6333,63.6412,13584.0
2016-10-13 15:35:00,80.35,80.36,80.34,80.36,11236.0,63.6412,63.6491,63.6333,63.6491,11236.0
2016-10-13 15:40:00,80.35,80.36,80.35,80.35,7603.0,63.6412,63.6491,63.6412,63.6412,7603.0
2016-10-13 15:45:00,80.36,80.36,80.34,80.34,23193.0,63.6491,63.6491,63.6333,63.6333,23193.0
2016-10-13 15:50:00,80.35,80.37,80.34,80.35,61833.0,63.6412,63.657,63.6333,63.6412,61833.0
2016-10-13 15:55:00,80.35,80.36,80.34,80.36,39989.0,63.6412,63.6491,63.6333,63.6491,39989.0
2016-10-14 09:30:00,80.32,80.36,80.31,80.35,55093.0,63.6174,63.6491,63.6095,63.6412,55093.0
2016-10-14 09:35:00,80.34,80.34,80.31,80.32,1814.0,63.6333,63.6333,63.6095,63.6174,1814.0
2016-10-14 09:40:00,80.33,80.33,80.31,80.31,3024.0,63.6253,63.6253,63.6095,63.6095,3024.0
2016-10-14 09:45:00,80.32,80.33,80.31,80.32,5667.0,63.6174,63.6253,63.6095,63.6174,5667.0
2016-10-14 09:50:00,80.31,80.33,80.31,80.31,5018.0,63.6095,63.6253,63.6095,63.6095,5018.0
2016-10-14 09:55:00,80.33,80.35,80.31,80.34,13127.0,63.6253,63.6412,63.6095,63.6333,13127.0
2016-10-14 10:00:00,80.32,80.34,80.31,80.34,936.0,63.6174,63.6333,63.6095,63.6333,936.0
2016-10-14 10:05:00,80.34,80.34,80.33,80.33,4958.0,63.6333,63.6333,63.6253,63.6253,4958.0
2016-10-14 10:10:00,80.32,80.36,80.31,80.34,4512.0,63.6174,63.6491,63.6095,63.6333,4512.0
2016-10-14 10:15:00,80.33,80.36,80.33,80.34,5272.0,63.6253,63.6491,63.6253,63.6333,5272.0
2016-10-14 10:20:00,80.34,80.35,80.33,80.33,5795.0,63.6333,63.6412,63.6253,63.6253,5795.0
2016-10-14 10:25:00,80.34,80.35,80.33,80.35,4580.0,63.6333,63.6412,63.6253,63.6412,4580.0
2016-10-14 10:30:00,80.35,80.35,80.34,80.35,2515.0,63.6412,63.6412,63.6333,63.6412,2515.0
2016-10-14 10:35:00,80.34,80.35,80.34,80.35,200.0,63.6333,63.6412,63.6333,63.6412,200.0
2016-10-14 10:40:00,80.34,80.35,80.34,80.35,2992.0,63.6333,63.6412,63.6333,63.6412,2992.0
2016-10-14 10:45:00,80.35,80.37,80.34,80.36,6511.0,63.6412,63.657,63.6333,63.6491,6511.0
2016-10-14 10:50:00,80.36,80.36,80.34,80.36,6163.0,63.6491,63.6491,63.6333,63.6491,6163.0
2016-10-14 10:55:00,80.36,80.36,80.35,80.36,3491.0,63.6491,63.6491,63.6412,63.6491,3491.0
2016-10-14 11:00:00,80.35,80.36,80.35,80.36,3929.0,63.6412,63.6491,63.6412,63.6491,3929.0
2016-10-14 11:05:00,80.35,80.36,80.35,80.36,3861.0,63.6412,63.6491,63.6412,63.6491,3861.0
2016-10-14 11:10:00,80.36,80.36,80.35,80.36,3979.0,63.6491,63.6491,63.6412,63.6491,3979.0
2016-10-14 11:15:00,80.35,80.36,80.35,80.36,4692.0,63.6412,63.6491,63.6412,63.6491,4692.0
2016-10-14 11:20:00,80.36,80.36,80.35,80.36,1124.0,63.6491,63.6491,63.6412,63.6491,1124.0
2016-10-14 11:25:00,80.36,80.36,80.35,80.36,2379.0,63.6491,63.6491,63.6412,63.6491,2379.0
2016-10-14 11:30:00,80.36,80.36,80.34,80.35,7775.0,63.6491,63.6491,63.6333,63.6412,7775.0
2016-10-14 11:35:00,80.35,80.35,80.34,80.34,1599.0,63.6412,63.6412,63.6333,63.6333,1599.0
2016-10-14 11:40:00,80.35,80.35,80.34,80.35,847.0,63.6412,63.6412,63.6333,63.6412,847.0
2016-10-14 11:45:00,80.36,80.36,80.34,80.35,4254.0,63.6491,63.6491,63.6333,63.6412,4254.0
2016-10-14 11:50:00,80.35,80.36,80.34,80.35,9457.0,63.6412,63.6491,63.6333,63.6412,9457.0
2016-10-14 11:55:00,80.35,80.36,80.34,80.36,14644.0,63.6412,63.6491,63.6333,63.6491,14644.0
2016-10-14 12:00:00,80.35,80.36,80.35,80.36,13884.0,63.6412,63.6491,63.6412,63.6491,13884.0
2016-10-14 12:05:00,80.37,80.37,80.35,80.36,7472.0,63.657,63.657,63.6412,63.6491,7472.0
2016-10-14 12:10:00,80.35,80.36,80.35,80.36,3853.0,63.6412,63.6491,63.6412,63.6491,3853.0
2016-10-14 12:15:00,80.36,80.37,80.35,80.37,10574.0,63.6491,63.657,63.6412,63.657,10574.0
2016-10-14 12:20:00,80.37,80.37,80.36,80.37,1806.0,63.657,63.657,63.6491,63.657,1806.0
2016-10-14 12:25:00,80.37,80.37,80.36,80.37,8385.0,63.657,63.657,63.6491,63.657,8385.0
2016-10-14 12:30:00,80.37,80.37,80.36,80.37,2214.0,63.657,63.657,63.6491,63.657,2214.0
2016-10-14 12:35:00,80.37,80.37,80.36,80.37,2478.0,63.657,63.657,63.6491,63.657,2478.0
2016-10-14 12:40:00,80.36,80.38,80.36,80.37,4711.0,63.6491,63.6649,63.6491,63.657,4711.0
2016-10-14 12:45:00,80.37,80.38,80.36,80.37,4927.0,63.657,63.6649,63.6491,63.657,4927.0
2016-10-14 12:50:00,80.36,80.38,80.36,80.37,4300.0,63.6491,63.6649,63.6491,63.657,4300.0
2016-10-14 12:55:00,80.37,80.38,80.36,80.37,12085.0,63.657,63.6649,63.6491,63.657,12085.0
2016-10-14 13:00:00,80.37,80.38,80.36,80.37,2706.0,63.657,63.6649,63.6491,63.657,2706.0
2016-10-14 13:05:00,80.38,80.38,80.36,80.37,1720.0,63.6649,63.6649,63.6491,63.657,1720.0
2016-10-14 13:10:00,80.37,80.38,80.36,80.37,3070.0,63.657,63.6649,63.6491,63.657,3070.0
2016-10-14 13:15:00,80.37,80.37,80.36,80.37,6075.0,63.657,63.657,63.6491,63.657,6075.0
2016-10-14 13:20:00,80.37,80.37,80.36,80.37,2733.0,63.657,63.657,63.6491,63.657,2733.0
2016-10-14 13:25:00,80.37,80.37,80.36,80.37,7298.0,63.657,63.657,63.6491,63.657,7298.0
2016-10-14 13:30:00,80.37,80.37,80.36,80.37,3435.0,63.657,63.657,63.6491,63.657,3435.0
2016-10-14 13:35:00,80.37,80.39,80.36,80.39,3589.0,63.657,63.6729,63.6491,63.6729,3589.0
2016-10-14 13:40:00,80.39,80.39,80.38,80.38,2849.0,63.6729,63.6729,63.6649,63.6649,2849.0
2016-10-14 13:45:00,80.37,80.39,80.37,80.38,6314.0,63.657,63.6729,63.657,63.6649,6314.0
2016-10-14 13:50:00,80.37,80.39,80.37,80.38,7374.0,63.657,63.6729,63.657,63.6649,7374.0
2016-10-14 13:55:00,80.38,80.39,80.36,80.36,21242.0,63.6649,63.6729,63.6491,63.6491,21242.0
2016-10-14 14:00:00,80.36,80.37,80.35,80.36,5017.0,63.6491,63.657,63.6412,63.6491,5017.0
2016-10-14 14:05:00,80.36,80.38,80.36,80.38,14901.0,63.6491,63.6649,63.6491,63.6649,14901.0
2016-10-14 14:10:00,80.38,80.39,80.37,80.38,5230.0,63.6649,63.6729,63.657,63.6649,5230.0
2016-10-14 14:15:00,80.38,80.39,80.37,80.38,5945.0,63.6649,63.6729,63.657,63.6649,5945.0
2016-10-14 14:20:00,80.38,80.39,80.37,80.38,5458.0,63.6649,63.6729,63.657,63.6649,5458.0
2016-10-14 14:25:00,80.38,80.39,80.37,80.38,9233.0,63.6649,63.6729,63.657,63.6649,9233.0
2016-10-14 14:30:00,80.38,80.38,80.37,80.38,3170.0,63.6649,63.6649,63.657,63.6649,3170.0
2016-10-14 14:35:00,80.38,80.38,80.37,80.38,1209.0,63.6649,63.6649,63.657,63.6649,1209.0
2016-10-14 14:40:00,80.38,80.38,80.36,80.37,12194.0,63.6649,63.6649,63.6491,63.657,12194.0
2016-10-14 14:45:00,80.37,80.37,80.35,80.37,17577.0,63.657,63.657,63.6412,63.657,17577.0
2016-10-14 14:50:00,80.37,80.37,80.36,80.37,3483.0,63.657,63.657,63.6491,63.657,3483.0
2016-10-14 14:55:00,80.37,80.37,80.34,80.35,18922.0,63.657,63.657,63.6333,63.6412,18922.0
2016-10-14 15:00:00,80.35,80.36,80.34,80.35,16114.0,63.6412,63.6491,63.6333,63.6412,16114.0
2016-10-14 15:05:00,80.36,80.37,80.36,80.37,9507.0,63.6491,63.657,63.6491,63.657,9507.0
2016-10-14 15:10:00,80.37,80.37,80.36,80.37,5019.0,63.657,63.657,63.6491,63.657,5019.0
2016-10-14 15:15:00,80.36,80.37,80.36,80.36,12263.0,63.6491,63.657,63.6491,63.6491,12263.0
2016-10-14 15:20:00,80.36,80.37,80.36,80.36,5101.0,63.6491,63.657,63.6491,63.6491,5101.0
2016-10-14 15:25:00,80.36,80.37,80.35,80.36,6310.0,63.6491,63.657,63.6412,63.6491,6310.0
2016-10-14 15:30:00,80.36,80.36,80.35,80.36,6993.0,63.6491,63.6491,63.6412,63.6491,6993.0
2016-10-14 15:35:00,80.36,80.36,80.35,80.36,6391.0,63.6491,63.6491,63.6412,63.6491,6391.0
2016-10-14 15:40:00,80.36,80.36,80.35,80.36,8616.0,63.6491,63.6491,63.6412,63.6491,8616.0
2016-10-14 15:45:00,80.36,80.36,80.34,80.34,46008.0,63.6491,63.6491,63.6333,63.6333,46008.0
2016-10-14 15:50:00,80.34,80.34,80.32,80.33,19219.0,63.6333,63.6333,63.6174,63.6253,19219.0
2016-10-14 15:55:00,80.33,80.34,80.32,80.33,20521.0,63.6253,63.6333,63.6174,63.6253,20521.0
2016-10-17 09:30:00,80.34,80.37,80.33,80.34,24355.0,63.6333,63.657,63.6253,63.6333,24355.0
2016-10-17 09:35:00,80.36,80.38,80.35,80.37,2525.0,63.6491,63.6649,63.6412,63.657,2525.0
2016-10-17 09:40:00,80.38,80.38,80.36,80.37,2378.0,63.6649,63.6649,63.6491,63.657,2378.0
2016-10-17 09:45:00,80.36,80.38,80.36,80.36,10610.0,63.6491,63.6649,63.6491,63.6491,10610.0
2016-10-17 09:50:00,80.37,80.37,80.35,80.37,5235.0,63.657,63.657,63.6412,63.657,5235.0
2016-10-17 09:55:00,80.37,80.38,80.36,80.37,3069.0,63.657,63.6649,63.6491,63.657,3069.0
2016-10-17 10:00:00,80.37,80.37,80.36,80.37,8009.0,63.657,63.657,63.6491,63.657,8009.0
2016-10-17 10:05:00,80.37,80.37,80.36,80.37,2602.0,63.657,63.657,63.6491,63.657,2602.0
2016-10-17 10:10:00,80.37,80.37,80.36,80.36,15835.0,63.657,63.657,63.6491,63.6491,15835.0
2016-10-17 10:15:00,80.37,80.37,80.36,80.36,1460.0,63.657,63.657,63.6491,63.6491,1460.0
2016-10-17 10:20:00,80.36,80.37,80.35,80.35,5483.0,63.6491,63.657,63.6412,63.6412,5483.0
2016-10-17 10:25:00,80.35,80.36,80.35,80.36,954.0,63.6412,63.6491,63.6412,63.6491,954.0
2016-10-17 10:30:00,80.36,80.36,80.35,80.35,7164.0,63.6491,63.6491,63.6412,63.6412,7164.0
2016-10-17 10:35:00,80.36,80.37,80.35,80.36,6826.0,63.6491,63.657,63.6412,63.6491,6826.0
2016-10-17 10:40:00,80.37,80.37,80.35,80.36,11405.0,63.657,63.657,63.6412,63.6491,11405.0
2016-10-17 10:45:00,80.36,80.37,80.35,80.36,12253.0,63.6491,63.657,63.6412,63.6491,12253.0
2016-10-17 10:50:00,80.37,80.37,80.36,80.36,4786.0,63.657,63.657,63.6491,63.6491,4786.0
2016-10-17 10:55:00,80.37,80.37,80.36,80.36,106397.0,63.657,63.657,63.6491,63.6491,106397.0
2016-10-17 11:00:00,80.36,80.38,80.36,80.38,3784.0,63.6491,63.6649,63.6491,63.6649,3784.0
2016-10-17 11:05:00,80.38,80.38,80.37,80.38,7462.0,63.6649,63.6649,63.657,63.6649,7462.0
2016-10-17 11:10:00,80.38,80.38,80.37,80.38,1168.0,63.6649,63.6649,63.657,63.6649,1168.0
2016-10-17 11:15:00,80.38,80.38,80.37,80.38,11779.0,63.6649,63.6649,63.657,63.6649,11779.0
2016-10-17 11:20:00,80.38,80.4,80.37,80.38,20919.0,63.6649,63.6808,63.657,63.6649,20919.0
2016-10-17 11:25:00,80.39,80.39,80.38,80.39,2938.0,63.6729,63.6729,63.6649,63.6729,2938.0
2016-10-17 11:30:00,80.39,80.39,80.38,80.39,1260.0,63.6729,63.6729,63.6649,63.6729,1260.0
2016-10-17 11:35:00,80.39,80.39,80.38,80.38,7838.0,63.6729,63.6729,63.6649,63.6649,7838.0
2016-10-17 11:40:00,80.39,80.39,80.38,80.39,2302.0,63.6729,63.6729,63.6649,63.6729,2302.0
2016-10-17 11:45:00,80.39,80.4,80.38,80.38,5971.0,63.6729,63.6808,63.6649,63.6649,5971.0
2016-10-17 11:50:00,80.39,80.39,80.38,80.39,9145.0,63.6729,63.6729,63.6649,63.6729,9145.0
2016-10-17 11:55:00,80.39,80.39,80.38,80.38,2390.0,63.6729,63.6729,63.6649,63.6649,2390.0
2016-10-17 12:00:00,80.39,80.39,80.38,80.39,4943.0,63.6729,63.6729,63.6649,63.6729,4943.0
2016-10-17 12:05:00,80.38,80.39,80.38,80.39,3875.0,63.6649,63.6729,63.6649,63.6729,3875.0
2016-10-17 12:10:00,80.38,80.39,80.38,80.38,1540.0,63.6649,63.6729,63.6649,63.6649,1540.0
2016-10-17 12:15:00,80.39,80.39,80.38,80.38,5385.0,63.6729,63.6729,63.6649,63.6649,5385.0
2016-10-17 12:20:00,80.38,80.39,80.38,80.38,3108.0,63.6649,63.6729,63.6649,63.6649,3108.0
2016-10-17 12:25:00,80.38,80.39,80.38,80.39,1329.0,63.6649,63.6729,63.6649,63.6729,1329.0
2016-10-17 12:30:00,80.38,80.39,80.38,80.39,2201.0,63.6649,63.6729,63.6649,63.6729,2201.0
2016-10-17 12:35:00,80.38,80.39,80.38,80.39,1075.0,63.6649,63.6729,63.6649,63.6729,1075.0
2016-10-17 12:40:00,80.38,80.39,80.38,80.39,1446.0,63.6649,63.6729,63.6649,63.6729,1446.0
2016-10-17 12:45:00,80.39,80.39,80.38,80.39,6256.0,63.6729,63.6729,63.6649,63.6729,6256.0
2016-10-17 12:50:00,80.38,80.39,80.38,80.38,1138.0,63.6649,63.6729,63.6649,63.6649,1138.0
2016-10-17 12:55:00,80.38,80.39,80.38,80.39,2011.0,63.6649,63.6729,63.6649,63.6729,2011.0
2016-10-17 13:00:00,80.39,80.39,80.38,80.39,1576.0,63.6729,63.6729,63.6649,63.6729,1576.0
2016-10-17 13:05:00,80.38,80.39,80.38,80.39,1389.0,63.6649,63.6729,63.6649,63.6729,1389.0
2016-10-17 13:10:00,80.38,80.39,80.38,80.39,2207.0,63.6649,63.6729,63.6649,63.6729,2207.0
2016-10-17 13:15:00,80.38,80.39,80.38,80.39,6115.0,63.6649,63.6729,63.6649,63.6729,6115.0
2016-10-17 13:20:00,80.39,80.4,80.38,80.4,3861.0,63.6729,63.6808,63.6649,63.6808,3861.0
2016-10-17 13:25:00,80.39,80.4,80.39,80.39,4635.0,63.6729,63.6808,63.6729,63.6729,4635.0
2016-10-17 13:30:00,80.4,80.4,80.39,80.4,2719.0,63.6808,63.6808,63.6729,63.6808,2719.0
2016-10-17 13:35:00,80.4,80.4,80.39,80.4,3162.0,63.6808,63.6808,63.6729,63.6808,3162.0
2016-10-17 13:40:00,80.4,80.4,80.39,80.4,2824.0,63.6808,63.6808,63.6729,63.6808,2824.0
2016-10-17 13:45:00,80.4,80.4,80.39,80.4,6328.0,63.6808,63.6808,63.6729,63.6808,6328.0
2016-10-17 13:50:00,80.4,80.4,80.39,80.4,14882.0,63.6808,63.6808,63.6729,63.6808,14882.0
2016-10-17 13:55:00,80.4,80.4,80.39,80.4,2198.0,63.6808,63.6808,63.6729,63.6808,2198.0
2016-10-17 14:00:00,80.4,80.4,80.39,80.4,9766.0,63.6808,63.6808,63.6729,63.6808,9766.0
2016-10-17 14:05:00,80.4,80.4,80.39,80.39,3329.0,63.6808,63.6808,63.6729,63.6729,3329.0
2016-10-17 14:10:00,80.39,80.4,80.39,80.4,3329.0,63.6729,63.6808,63.6729,63.6808,3329.0
2016-10-17 14:15:00,80.4,80.4,80.39,80.4,4932.0,63.6808,63.6808,63.6729,63.6808,4932.0
2016-10-17 14:20:00,80.4,80.4,80.39,80.4,5402.0,63.6808,63.6808,63.6729,63.6808,5402.0
2016-10-17 14:25:00,80.39,80.4,80.39,80.4,5357.0,63.6729,63.6808,63.6729,63.6808,5357.0
2016-10-17 14:30:00,80.4,80.42,80.39,80.42,32900.0,63.6808,63.6966,63.6729,63.6966,32900.0
2016-10-17 14:35:00,80.42,80.42,80.41,80.42,28893.0,63.6966,63.6966,63.6887,63.6966,28893.0
2016-10-17 14:40:00,80.42,80.42,80.41,80.42,14768.0,63.6966,63.6966,63.6887,63.6966,14768.0
2016-10-17 14:45:00,80.41,80.42,80.4,80.41,63118.0,63.6887,63.6966,63.6808,63.6887,63118.0
2016-10-17 14:50:00,80.41,80.42,80.4,80.41,60211.0,63.6887,63.6966,63.6808,63.6887,60211.0
2016-10-17 14:55:00,80.41,80.42,80.4,80.41,95179.0,63.6887,63.6966,63.6808,63.6887,95179.0
2016-10-17 15:00:00,80.4,80.41,80.38,80.39,3668.0,63.6808,63.6887,63.6649,63.6729,3668.0
2016-10-17 15:05:00,80.4,80.42,80.4,80.42,18945.0,63.6808,63.6966,63.6808,63.6966,18945.0
2016-10-17 15:10:00,80.42,80.42,80.4,80.42,7331.0,63.6966,63.6966,63.6808,63.6966,7331.0
2016-10-17 15:15:00,80.41,80.42,80.4,80.41,13250.0,63.6887,63.6966,63.6808,63.6887,13250.0
2016-10-17 15:20:00,80.41,80.42,80.4,80.41,7521.0,63.6887,63.6966,63.6808,63.6887,7521.0
2016-10-17 15:25:00,80.41,80.42,80.4,80.4,13438.0,63.6887,63.6966,63.6808,63.6808,13438.0
2016-10-17 15:30:00,80.41,80.41,80.4,80.41,9329.0,63.6887,63.6887,63.6808,63.6887,9329.0
2016-10-17 15:35:00,80.41,80.41,80.4,80.41,7371.0,63.6887,63.6887,63.6808,63.6887,7371.0
2016-10-17 15:40:00,80.41,80.41,80.4,80.41,32770.0,63.6887,63.6887,63.6808,63.6887,32770.0
2016-10-17 15:45:00,80.4,80.4,80.39,80.4,15375.0,63.6808,63.6808,63.6729,63.6808,15375.0
2016-10-17 15:50:00,80.4,80.4,80.39,80.4,105172.0,63.6808,63.6808,63.6729,63.6808,105172.0
2016-10-17 15:55:00,80.4,80.41,80.39,80.4,23624.0,63.6808,63.6887,63.6729,63.6808,23624.0
2016-10-18 09:30:00,80.38,80.42,80.37,80.39,20623.0,63.6649,63.6966,63.657,63.6729,20623.0
2016-10-18 09:35:00,80.38,80.43,80.38,80.4,7167.0,63.6649,63.7045,63.6649,63.6808,7167.0
2016-10-18 09:40:00,80.4,80.41,80.39,80.39,808.0,63.6808,63.6887,63.6729,63.6729,808.0
2016-10-18 09:45:00,80.4,80.4,80.38,80.4,1350.0,63.6808,63.6808,63.6649,63.6808,1350.0
2016-10-18 09:50:00,80.4,80.43,80.39,80.39,14753.0,63.6808,63.7045,63.6729,63.6729,14753.0
2016-10-18 09:55:00,80.4,80.41,80.39,80.4,4127.0,63.6808,63.6887,63.6729,63.6808,4127.0
2016-10-18 10:00:00,80.4,80.41,80.39,80.4,5522.0,63.6808,63.6887,63.6729,63.6808,5522.0
2016-10-18 10:05:00,80.4,80.41,80.39,80.4,12998.0,63.6808,63.6887,63.6729,63.6808,12998.0
2016-10-18 10:10:00,80.41,80.41,80.39,80.4,4158.0,63.6887,63.6887,63.6729,63.6808,4158.0
2016-10-18 10:15:00,80.41,80.42,80.4,80.41,6915.0,63.6887,63.6966,63.6808,63.6887,6915.0
2016-10-18 10:20:00,80.42,80.42,80.41,80.42,25471.0,63.6966,63.6966,63.6887,63.6966,25471.0
2016-10-18 10:25:00,80.42,80.43,80.42,80.43,2400.0,63.6966,63.7045,63.6966,63.7045,2400.0
2016-10-18 10:30:00,80.42,80.43,80.42,80.43,6404.0,63.6966,63.7045,63.6966,63.7045,6404.0
2016-10-18 10:35:00,80.42,80.43,80.41,80.42,9940.0,63.6966,63.7045,63.6887,63.6966,9940.0
2016-10-18 10:40:00,80.42,80.43,80.4,80.41,33338.0,63.6966,63.7045,63.6808,63.6887,33338.0
2016-10-18 10:45:00,80.41,80.43,80.41,80.43,8241.0,63.6887,63.7045,63.6887,63.7045,8241.0
2016-10-18 10:50:00,80.43,80.43,80.42,80.42,4647.0,63.7045,63.7045,63.6966,63.6966,4647.0
2016-10-18 10:55:00,80.42,80.43,80.42,80.42,4632.0,63.6966,63.7045,63.6966,63.6966,4632.0
2016-10-18 11:00:00,80.42,80.43,80.42,80.43,1305.0,63.6966,63.7045,63.6966,63.7045,1305.0
2016-10-18 11:05:00,80.43,80.43,80.42,80.43,2167.0,63.7045,63.7045,63.6966,63.7045,2167.0
2016-10-18 11:10:00,80.43,80.44,80.42,80.43,4870.0,63.7045,63.7125,63.6966,63.7045,4870.0
2016-10-18 11:15:00,80.44,80.44,80.43,80.44,6697.0,63.7125,63.7125,63.7045,63.7125,6697.0
2016-10-18 11:20:00,80.44,80.44,80.43,80.43,2680.0,63.7125,63.7125,63.7045,63.7045,2680.0
2016-10-18 11:25:00,80.43,80.44,80.43,80.44,1232.0,63.7045,63.7125,63.7045,63.7125,1232.0
2016-10-18 11:30:00,80.43,80.44,80.43,80.44,18997.0,63.7045,63.7125,63.7045,63.7125,18997.0
2016-10-18 11:35:00,80.43,80.44,80.43,80.44,3134.0,63.7045,63.7125,63.7045,63.7125,3134.0
2016-10-18 11:40:00,80.44,80.45,80.43,80.44,9839.0,63.7125,63.7204,63.7045,63.7125,9839.0
2016-10-18 11:45:00,80.44,80.46,80.44,80.45,6992.0,63.7125,63.7283,63.7125,63.7204,6992.0
2016-10-18 11:50:00,80.45,80.46,80.45,80.45,8510.0,63.7204,63.7283,63.7204,63.7204,8510.0
2016-10-18 11:55:00,80.45,80.46,80.45,80.45,2506.0,63.7204,63.7283,63.7204,63.7204,2506.0
2016-10-18 12:00:00,80.46,80.46,80.45,80.45,1848.0,63.7283,63.7283,63.7204,63.7204,1848.0
2016-10-18 12:05:00,80.46,80.46,80.45,80.45,1621.0,63.7283,63.7283,63.7204,63.7204,1621.0
2016-10-18 12:10:00,80.45,80.46,80.45,80.45,6022.0,63.7204,63.7283,63.7204,63.7204,6022.0
2016-10-18 12:15:00,80.45,80.45,80.44,80.45,5495.0,63.7204,63.7204,63.7125,63.7204,5495.0
2016-10-18 12:20:00,80.45,80.45,80.44,80.45,4803.0,63.7204,63.7204,63.7125,63.7204,4803.0
2016-10-18 12:25:00,80.45,80.45,80.44,80.44,3017.0,63.7204,63.7204,63.7125,63.7125,3017.0
2016-10-18 12:30:00,80.44,80.46,80.44,80.46,6551.0,63.7125,63.7283,63.7125,63.7283,6551.0
2016-10-18 12:35:00,80.45,80.46,80.45,80.46,5455.0,63.7204,63.7283,63.7204,63.7283,5455.0
2016-10-18 12:40:00,80.45,80.46,80.45,80.46,4106.0,63.7204,63.7283,63.7204,63.7283,4106.0
2016-10-18 12:45:00,80.45,80.46,80.45,80.45,2318.0,63.7204,63.7283,63.7204,63.7204,2318.0
2016-10-18 12:50:00,80.45,80.46,80.45,80.45,4628.0,63.7204,63.7283,63.7204,63.7204,4628.0
2016-10-18 12:55:00,80.45,80.46,80.45,80.45,2832.0,63.7204,63.7283,63.7204,63.7204,2832.0
2016-10-18 13:00:00,80.45,80.46,80.45,80.45,1459.0,63.7204,63.7283,63.7204,63.7204,1459.0
2016-10-18 13:05:00,80.45,80.47,80.45,80.47,42021.0,63.7204,63.7362,63.7204,63.7362,42021.0
2016-10-18 13:10:00,80.47,80.48,80.46,80.48,9072.0,63.7362,63.7441,63.7283,63.7441,9072.0
2016-10-18 13:15:00,80.48,80.48,80.47,80.47,5793.0,63.7441,63.7441,63.7362,63.7362,5793.0
2016-10-18 13:20:00,80.47,80.48,80.47,80.48,6584.0,63.7362,63.7441,63.7362,63.7441,6584.0
2016-10-18 13:25:00,80.48,80.48,80.47,80.48,1276.0,63.7441,63.7441,63.7362,63.7441,1276.0
2016-10-18 13:30:00,80.48,80.48,80.47,80.48,4072.0,63.7441,63.7441,63.7362,63.7441,4072.0
2016-10-18 13:35:00,80.48,80.48,80.47,80.48,2946.0,63.7441,63.7441,63.7362,63.7441,2946.0
2016-10-18 13:40:00,80.48,80.48,80.47,80.48,2979.0,63.7441,63.7441,63.7362,63.7441,2979.0
2016-10-18 13:45:00,80.48,80.48,80.44,80.45,21246.0,63.7441,63.7441,63.7125,63.7204,21246.0
2016-10-18 13:50:00,80.44,80.46,80.44,80.46,14839.0,63.7125,63.7283,63.7125,63.7283,14839.0
2016-10-18 13:55:00,80.46,80.46,80.45,80.46,5961.0,63.7283,63.7283,63.7204,63.7283,5961.0
2016-10-18 14:00:00,80.45,80.46,80.45,80.46,4860.0,63.7204,63.7283,63.7204,63.7283,4860.0
2016-10-18 14:05:00,80.46,80.48,80.45,80.48,9524.0,63.7283,63.7441,63.7204,63.7441,9524.0
2016-10-18 14:10:00,80.48,80.48,80.46,80.46,3644.0,63.7441,63.7441,63.7283,63.7283,3644.0
2016-10-18 14:15:00,80.47,80.48,80.46,80.47,8714.0,63.7362,63.7441,63.7283,63.7362,8714.0
2016-10-18 14:20:00,80.47,80.48,80.46,80.48,13202.0,63.7362,63.7441,63.7283,63.7441,13202.0
2016-10-18 14:25:00,80.48,80.49,80.47,80.48,15089.0,63.7441,63.7521,63.7362,63.7441,15089.0
2016-10-18 14:30:00,80.46,80.49,80.46,80.49,30721.0,63.7283,63.7521,63.7283,63.7521,30721.0
2016-10-18 14:35:00,80.49,80.49,80.48,80.49,6835.0,63.7521,63.7521,63.7441,63.7521,6835.0
2016-10-18 14:40:00,80.49,80.49,80.46,80.47,8730.0,63.7521,63.7521,63.7283,63.7362,8730.0
2016-10-18 14:45:00,80.47,80.49,80.47,80.48,11862.0,63.7362,63.7521,63.7362,63.7441,11862.0
2016-10-18 14:50:00,80.48,80.49,80.46,80.46,12566.0,63.7441,63.7521,63.7283,63.7283,12566.0
2016-10-18 14:55:00,80.47,80.49,80.47,80.47,5442.0,63.7362,63.7521,63.7362,63.7362,5442.0
2016-10-18 15:00:00,80.48,80.49,80.47,80.48,24064.0,63.7441,63.7521,63.7362,63.7441,24064.0
2016-10-18 15:05:00,80.48,80.49,80.46,80.47,5539.0,63.7441,63.7521,63.7283,63.7362,5539.0
2016-10-18 15:10:00,80.47,80.49,80.46,80.48,43871.0,63.7362,63.7521,63.7283,63.7441,43871.0
2016-10-18 15:15:00,80.48,80.49,80.47,80.48,4782.0,63.7441,63.7521,63.7362,63.7441,4782.0
2016-10-18 15:20:00,80.47,80.48,80.46,80.46,158962.0,63.7362,63.7441,63.7283,63.7283,158962.0
2016-10-18 15:25:00,80.47,80.47,80.45,80.47,60909.0,63.7362,63.7362,63.7204,63.7362,60909.0
2016-10-18 15:30:00,80.47,80.48,80.46,80.48,6439.0,63.7362,63.7441,63.7283,63.7441,6439.0
2016-10-18 15:35:00,80.48,80.48,80.47,80.48,5665.0,63.7441,63.7441,63.7362,63.7441,5665.0
2016-10-18 15:40:00,80.47,80.48,80.47,80.48,5128.0,63.7362,63.7441,63.7362,63.7441,5128.0
2016-10-18 15:45:00,80.48,80.49,80.48,80.48,16262.0,63.7441,63.7521,63.7441,63.7441,16262.0
2016-10-18 15:50:00,80.48,80.48,80.46,80.48,16769.0,63.7441,63.7441,63.7283,63.7441,16769.0
2016-10-18 15:55:00,80.48,80.48,80.47,80.48,29792.0,63.7441,63.7441,63.7362,63.7441,29792.0
2016-10-19 09:30:00,80.48,80.48,80.44,80.47,25683.0,63.7441,63.7441,63.7125,63.7362,25683.0
2016-10-19 09:35:00,80.48,80.49,80.45,80.48,4663.0,63.7441,63.7521,63.7204,63.7441,4663.0
2016-10-19 09:40:00,80.48,80.49,80.46,80.49,4277.0,63.7441,63.7521,63.7283,63.7521,4277.0
2016-10-19 09:45:00,80.45,80.49,80.45,80.48,7884.0,63.7204,63.7521,63.7204,63.7441,7884.0
2016-10-19 09:50:00,80.48,80.48,80.46,80.47,2444.0,63.7441,63.7441,63.7283,63.7362,2444.0
2016-10-19 09:55:00,80.48,80.49,80.47,80.48,4739.0,63.7441,63.7521,63.7362,63.7441,4739.0
2016-10-19 10:00:00,80.49,80.49,80.46,80.46,27302.0,63.7521,63.7521,63.7283,63.7283,27302.0
2016-10-19 10:05:00,80.47,80.47,80.46,80.47,1538.0,63.7362,63.7362,63.7283,63.7362,1538.0
2016-10-19 10:10:00,80.47,80.47,80.46,80.47,4941.0,63.7362,63.7362,63.7283,63.7362,4941.0
2016-10-19 10:15:00,80.46,80.47,80.46,80.47,5432.0,63.7283,63.7362,63.7283,63.7362,5432.0
2016-10-19 10:20:00,80.47,80.47,80.46,80.47,4989.0,63.7362,63.7362,63.7283,63.7362,4989.0
2016-10-19 10:25:00,80.46,80.47,80.45,80.46,5253.0,63.7283,63.7362,63.7204,63.7283,5253.0
2016-10-19 10:30:00,80.46,80.47,80.45,80.47,8334.0,63.7283,63.7362,63.7204,63.7362,8334.0
2016-10-19 10:35:00,80.47,80.47,80.46,80.46,2657.0,63.7362,63.7362,63.7283,63.7283,2657.0
2016-10-19 10:40:00,80.46,80.48,80.46,80.48,15046.0,63.7283,63.7441,63.7283,63.7441,15046.0
2016-10-19 10:45:00,80.48,80.49,80.47,80.48,7585.0,63.7441,63.7521,63.7362,63.7441,7585.0
2016-10-19 10:50:00,80.49,80.49,80.47,80.48,2799.0,63.7521,63.7521,63.7362,63.7441,2799.0
2016-10-19 10:55:00,80.48,80.48,80.47,80.48,3373.0,63.7441,63.7441,63.7362,63.7441,3373.0
2016-10-19 11:00:00,80.48,80.48,80.47,80.48,9782.0,63.7441,63.7441,63.7362,63.7441,9782.0
2016-10-19 11:05:00,80.48,80.48,80.47,80.48,6403.0,63.7441,63.7441,63.7362,63.7441,6403.0
2016-10-19 11:10:00,80.48,80.48,80.47,80.48,3480.0,63.7441,63.7441,63.7362,63.7441,3480.0
2016-10-19 11:15:00,80.48,80.49,80.48,80.49,2260.0,63.7441,63.7521,63.7441,63.7521,2260.0
2016-10-19 11:20:00,80.48,80.49,80.47,80.48,2846.0,63.7441,63.7521,63.7362,63.7441,2846.0
2016-10-19 11:25:00,80.48,80.49,80.48,80.48,3516.0,63.7441,63.7521,63.7441,63.7441,3516.0
2016-10-19 11:30:00,80.48,80.49,80.48,80.49,3135.0,63.7441,63.7521,63.7441,63.7521,3135.0
2016-10-19 11:35:00,80.49,80.49,80.48,80.49,5258.0,63.7521,63.7521,63.7441,63.7521,5258.0
2016-10-19 11:40:00,80.49,80.49,80.48,80.49,3623.0,63.7521,63.7521,63.7441,63.7521,3623.0
2016-10-19 11:45:00,80.49,80.49,80.48,80.49,4160.0,63.7521,63.7521,63.7441,63.7521,4160.0
2016-10-19 11:50:00,80.49,80.49,80.48,80.49,4940.0,63.7521,63.7521,63.7441,63.7521,4940.0
2016-10-19 11:55:00,80.49,80.49,80.48,80.49,13004.0,63.7521,63.7521,63.7441,63.7521,13004.0
2016-10-19 12:00:00,80.49,80.49,80.48,80.49,4465.0,63.7521,63.7521,63.7441,63.7521,4465.0
2016-10-19 12:05:00,80.49,80.49,80.48,80.48,2150.0,63.7521,63.7521,63.7441,63.7441,2150.0
2016-10-19 12:10:00,80.49,80.49,80.48,80.48,6795.0,63.7521,63.7521,63.7441,63.7441,6795.0
2016-10-19 12:15:00,80.49,80.49,80.48,80.49,2088.0,63.7521,63.7521,63.7441,63.7521,2088.0
2016-10-19 12:20:00,80.49,80.49,80.48,80.49,5370.0,63.7521,63.7521,63.7441,63.7521,5370.0
2016-10-19 12:25:00,80.49,80.49,80.48,80.48,6789.0,63.7521,63.7521,63.7441,63.7441,6789.0
2016-10-19 12:30:00,80.49,80.49,80.48,80.48,5838.0,63.7521,63.7521,63.7441,63.7441,5838.0
2016-10-19 12:35:00,80.48,80.49,80.48,80.49,4302.0,63.7441,63.7521,63.7441,63.7521,4302.0
2016-10-19 12:40:00,80.48,80.49,80.48,80.49,4604.0,63.7441,63.7521,63.7441,63.7521,4604.0
2016-10-19 12:45:00,80.49,80.49,80.48,80.49,1900.0,63.7521,63.7521,63.7441,63.7521,1900.0
2016-10-19 12:50:00,80.48,80.49,80.48,80.49,10023.0,63.7441,63.7521,63.7441,63.7521,10023.0
2016-10-19 12:55:00,80.49,80.49,80.48,80.48,2685.0,63.7521,63.7521,63.7441,63.7441,2685.0
2016-10-19 13:00:00,80.48,80.49,80.48,80.49,546.0,63.7441,63.7521,63.7441,63.7521,546.0
2016-10-19 13:05:00,80.49,80.49,80.48,80.48,2310.0,63.7521,63.7521,63.7441,63.7441,2310.0
2016-10-19 13:10:00,80.48,80.49,80.48,80.49,3995.0,63.7441,63.7521,63.7441,63.7521,3995.0
2016-10-19 13:15:00,80.49,80.49,80.48,80.49,3894.0,63.7521,63.7521,63.7441,63.7521,3894.0
2016-10-19 13:20:00,80.48,80.49,80.48,80.49,2175.0,63.7441,63.7521,63.7441,63.7521,2175.0
2016-10-19 13:25:00,80.49,80.49,80.48,80.49,100.0,63.7521,63.7521,63.7441,63.7521,100.0
2016-10-19 13:30:00,80.48,80.49,80.48,80.48,27245.0,63.7441,63.7521,63.7441,63.7441,27245.0
2016-10-19 13:35:00,80.48,80.49,80.48,80.49,8820.0,63.7441,63.7521,63.7441,63.7521,8820.0
2016-10-19 13:40:00,80.48,80.49,80.48,80.48,2031.0,63.7441,63.7521,63.7441,63.7441,2031.0
2016-10-19 13:45:00,80.48,80.49,80.48,80.49,2915.0,63.7441,63.7521,63.7441,63.7521,2915.0
2016-10-19 13:50:00,80.48,80.49,80.48,80.49,6515.0,63.7441,63.7521,63.7441,63.7521,6515.0
2016-10-19 13:55:00,80.48,80.49,80.48,80.48,3752.0,63.7441,63.7521,63.7441,63.7441,3752.0
2016-10-19 14:00:00,80.49,80.49,80.48,80.49,27249.0,63.7521,63.7521,63.7441,63.7521,27249.0
2016-10-19 14:05:00,80.48,80.49,80.47,80.48,6185.0,63.7441,63.7521,63.7362,63.7441,6185.0
2016-10-19 14:10:00,80.48,80.49,80.47,80.49,19393.0,63.7441,63.7521,63.7362,63.7521,19393.0
2016-10-19 14:15:00,80.49,80.49,80.48,80.49,6855.0,63.7521,63.7521,63.7441,63.7521,6855.0
2016-10-19 14:20:00,80.48,80.49,80.47,80.48,5955.0,63.7441,63.7521,63.7362,63.7441,5955.0
2016-10-19 14:25:00,80.49,80.5,80.47,80.48,20432.0,63.7521,63.76,63.7362,63.7441,20432.0
2016-10-19 14:30:00,80.48,80.49,80.47,80.48,11058.0,63.7441,63.7521,63.7362,63.7441,11058.0
2016-10-19 14:35:00,80.49,80.49,80.46,80.48,10721.0,63.7521,63.7521,63.7283,63.7441,10721.0
2016-10-19 14:40:00,80.47,80.48,80.46,80.48,3032.0,63.7362,63.7441,63.7283,63.7441,3032.0
2016-10-19 14:45:00,80.48,80.48,80.46,80.46,2091.0,63.7441,63.7441,63.7283,63.7283,2091.0
2016-10-19 14:50:00,80.47,80.48,80.46,80.46,4301.0,63.7362,63.7441,63.7283,63.7283,4301.0
2016-10-19 14:55:00,80.47,80.48,80.46,80.47,8750.0,63.7362,63.7441,63.7283,63.7362,8750.0
2016-10-19 15:00:00,80.46,80.48,80.46,80.48,9222.0,63.7283,63.7441,63.7283,63.7441,9222.0
2016-10-19 15:05:00,80.48,80.48,80.47,80.48,16542.0,63.7441,63.7441,63.7362,63.7441,16542.0
2016-10-19 15:10:00,80.48,80.48,80.46,80.47,3490.0,63.7441,63.7441,63.7283,63.7362,3490.0
2016-10-19 15:15:00,80.47,80.47,80.46,80.46,21739.0,63.7362,63.7362,63.7283,63.7283,21739.0
2016-10-19 15:20:00,80.46,80.47,80.46,80.47,19106.0,63.7283,63.7362,63.7283,63.7362,19106.0
2016-10-19 15:25:00,80.46,80.48,80.46,80.48,8138.0,63.7283,63.7441,63.7283,63.7441,8138.0
2016-10-19 15:30:00,80.47,80.48,80.47,80.48,6430.0,63.7362,63.7441,63.7362,63.7441,6430.0
2016-10-19 15:35:00,80.48,80.48,80.46,80.48,30264.0,63.7441,63.7441,63.7283,63.7441,30264.0
2016-10-19 15:40:00,80.47,80.49,80.47,80.48,46772.0,63.7362,63.7521,63.7362,63.7441,46772.0
2016-10-19 15:45:00,80.48,80.49,80.48,80.49,16585.0,63.7441,63.7521,63.7441,63.7521,16585.0
2016-10-19 15:50:00,80.49,80.5,80.48,80.49,104946.0,63.7521,63.76,63.7441,63.7521,104946.0
2016-10-19 15:55:00,80.5,80.5,80.49,80.5,18826.0,63.76,63.76,63.7521,63.76,18826.0
2016-10-20 09:30:00,80.5,80.5,80.48,80.48,15772.0,63.76,63.76,63.7441,63.7441,15772.0
2016-10-20 09:35:00,80.48,80.5,80.46,80.48,17717.0,63.7441,63.76,63.7283,63.7441,17717.0
2016-10-20 09:40:00,80.48,80.5,80.46,80.5,3850.0,63.7441,63.76,63.7283,63.76,3850.0
2016-10-20 09:45:00,80.49,80.5,80.47,80.48,2730.0,63.7521,63.76,63.7362,63.7441,2730.0
2016-10-20 09:50:00,80.46,80.5,80.46,80.49,6426.0,63.7283,63.76,63.7283,63.7521,6426.0
2016-10-20 09:55:00,80.49,80.5,80.48,80.49,21736.0,63.7521,63.76,63.7441,63.7521,21736.0
2016-10-20 10:00:00,80.5,80.5,80.48,80.49,18779.0,63.76,63.76,63.7441,63.7521,18779.0
2016-10-20 10:05:00,80.48,80.5,80.48,80.49,10173.0,63.7441,63.76,63.7441,63.7521,10173.0
2016-10-20 10:10:00,80.49,80.5,80.48,80.49,8151.0,63.7521,63.76,63.7441,63.7521,8151.0
2016-10-20 10:15:00,80.49,80.5,80.48,80.48,9765.0,63.7521,63.76,63.7441,63.7441,9765.0
2016-10-20 10:20:00,80.48,80.49,80.48,80.48,2920.0,63.7441,63.7521,63.7441,63.7441,2920.0
2016-10-20 10:25:00,80.48,80.49,80.46,80.47,17681.0,63.7441,63.7521,63.7283,63.7362,17681.0
2016-10-20 10:30:00,80.47,80.47,80.46,80.47,5000.0,63.7362,63.7362,63.7283,63.7362,5000.0
2016-10-20 10:35:00,80.47,80.48,80.46,80.48,2749.0,63.7362,63.7441,63.7283,63.7441,2749.0
2016-10-20 10:40:00,80.48,80.48,80.47,80.48,14869.0,63.7441,63.7441,63.7362,63.7441,14869.0
2016-10-20 10:45:00,80.47,80.48,80.47,80.48,1229.0,63.7362,63.7441,63.7362,63.7441,1229.0
2016-10-20 10:50:00,80.47,80.48,80.47,80.48,3724.0,63.7362,63.7441,63.7362,63.7441,3724.0
2016-10-20 10:55:00,80.48,80.48,80.47,80.47,4821.0,63.7441,63.7441,63.7362,63.7362,4821.0
2016-10-20 11:00:00,80.47,80.48,80.47,80.48,12891.0,63.7362,63.7441,63.7362,63.7441,12891.0
2016-10-20 11:05:00,80.48,80.48,80.47,80.48,2964.0,63.7441,63.7441,63.7362,63.7441,2964.0
2016-10-20 11:10:00,80.48,80.48,80.47,80.48,3300.0,63.7441,63.7441,63.7362,63.7441,3300.0
2016-10-20 11:15:00,80.47,80.48,80.47,80.48,5062.0,63.7362,63.7441,63.7362,63.7441,5062.0
2016-10-20 11:20:00,80.48,80.48,80.47,80.48,2983.0,63.7441,63.7441,63.7362,63.7441,2983.0
2016-10-20 11:25:00,80.48,80.48,80.47,80.48,7028.0,63.7441,63.7441,63.7362,63.7441,7028.0
2016-10-20 11:30:00,80.48,80.48,80.47,80.48,2946.0,63.7441,63.7441,63.7362,63.7441,2946.0
2016-10-20 11:35:00,80.48,80.48,80.47,80.48,2678.0,63.7441,63.7441,63.7362,63.7441,2678.0
2016-10-20 11:40:00,80.48,80.48,80.47,80.48,7975.0,63.7441,63.7441,63.7362,63.7441,7975.0
2016-10-20 11:45:00,80.48,80.48,80.47,80.48,11315.0,63.7441,63.7441,63.7362,63.7441,11315.0
2016-10-20 11:50:00,80.48,80.48,80.47,80.48,3979.0,63.7441,63.7441,63.7362,63.7441,3979.0
2016-10-20 11:55:00,80.48,80.48,80.47,80.48,1846.0,63.7441,63.7441,63.7362,63.7441,1846.0
2016-10-20 12:00:00,80.48,80.48,80.45,80.46,240784.0,63.7441,63.7441,63.7204,63.7283,240784.0
2016-10-20 12:05:00,80.47,80.47,80.46,80.46,4879.0,63.7362,63.7362,63.7283,63.7283,4879.0
2016-10-20 12:10:00,80.46,80.46,80.45,80.46,4508.0,63.7283,63.7283,63.7204,63.7283,4508.0
2016-10-20 12:15:00,80.45,80.46,80.45,80.46,9218.0,63.7204,63.7283,63.7204,63.7283,9218.0
2016-10-20 12:20:00,80.46,80.46,80.43,80.44,5982.0,63.7283,63.7283,63.7045,63.7125,5982.0
2016-10-20 12:25:00,80.45,80.45,80.44,80.45,24159.0,63.7204,63.7204,63.7125,63.7204,24159.0
2016-10-20 12:30:00,80.45,80.45,80.44,80.44,5458.0,63.7204,63.7204,63.7125,63.7125,5458.0
2016-10-20 12:35:00,80.45,80.45,80.44,80.44,4050.0,63.7204,63.7204,63.7125,63.7125,4050.0
2016-10-20 12:40:00,80.44,80.45,80.43,80.43,22877.0,63.7125,63.7204,63.7045,63.7045,22877.0
2016-10-20 12:45:00,80.43,80.44,80.42,80.42,6624.0,63.7045,63.7125,63.6966,63.6966,6624.0
2016-10-20 12:50:00,80.43,80.44,80.43,80.44,1998.0,63.7045,63.7125,63.7045,63.7125,1998.0
2016-10-20 12:55:00,80.44,80.45,80.43,80.45,3240.0,63.7125,63.7204,63.7045,63.7204,3240.0
2016-10-20 13:00:00,80.44,80.45,80.43,80.43,5190.0,63.7125,63.7204,63.7045,63.7045,5190.0
2016-10-20 13:05:00,80.43,80.45,80.43,80.44,32414.0,63.7045,63.7204,63.7045,63.7125,32414.0
2016-10-20 13:10:00,80.44,80.44,80.41,80.42,17723.0,63.7125,63.7125,63.6887,63.6966,17723.0
2016-10-20 13:15:00,80.42,80.44,80.42,80.43,6866.0,63.6966,63.7125,63.6966,63.7045,6866.0
2016-10-20 13:20:00,80.43,80.45,80.42,80.44,9755.0,63.7045,63.7204,63.6966,63.7125,9755.0
2016-10-20 13:25:00,80.43,80.44,80.42,80.43,5551.0,63.7045,63.7125,63.6966,63.7045,5551.0
2016-10-20 13:30:00,80.43,80.44,80.42,80.43,1611.0,63.7045,63.7125,63.6966,63.7045,1611.0
2016-10-20 13:35:00,80.43,80.44,80.43,80.44,1466.0,63.7045,63.7125,63.7045,63.7125,1466.0
2016-10-20 13:40:00,80.44,80.45,80.43,80.45,1554.0,63.7125,63.7204,63.7045,63.7204,1554.0
2016-10-20 13:45:00,80.45,80.45,80.44,80.45,18857.0,63.7204,63.7204,63.7125,63.7204,18857.0
2016-10-20 13:50:00,80.45,80.45,80.43,80.44,17705.0,63.7204,63.7204,63.7045,63.7125,17705.0
2016-10-20 13:55:00,80.45,80.46,80.44,80.45,23278.0,63.7204,63.7283,63.7125,63.7204,23278.0
2016-10-20 14:00:00,80.45,80.46,80.45,80.46,24264.0,63.7204,63.7283,63.7204,63.7283,24264.0
2016-10-20 14:05:00,80.46,80.46,80.45,80.46,26793.0,63.7283,63.7283,63.7204,63.7283,26793.0
2016-10-20 14:10:00,80.46,80.47,80.45,80.46,33832.0,63.7283,63.7362,63.7204,63.7283,33832.0
2016-10-20 14:15:00,80.47,80.47,80.45,80.46,74851.0,63.7362,63.7362,63.7204,63.7283,74851.0
2016-10-20 14:20:00,80.46,80.47,80.44,80.47,275597.0,63.7283,63.7362,63.7125,63.7362,275597.0
2016-10-20 14:25:00,80.46,80.47,80.46,80.47,36229.0,63.7283,63.7362,63.7283,63.7362,36229.0
2016-10-20 14:30:00,80.46,80.47,80.46,80.47,19040.0,63.7283,63.7362,63.7283,63.7362,19040.0
2016-10-20 14:35:00,80.47,80.47,80.45,80.47,12165.0,63.7362,63.7362,63.7204,63.7362,12165.0
2016-10-20 14:40:00,80.47,80.47,80.45,80.46,8593.0,63.7362,63.7362,63.7204,63.7283,8593.0
2016-10-20 14:45:00,80.46,80.47,80.45,80.47,44027.0,63.7283,63.7362,63.7204,63.7362,44027.0
2016-10-20 14:50:00,80.47,80.47,80.46,80.47,13509.0,63.7362,63.7362,63.7283,63.7362,13509.0
2016-10-20 14:55:00,80.47,80.47,80.46,80.47,6130.0,63.7362,63.7362,63.7283,63.7362,6130.0
2016-10-20 15:00:00,80.46,80.47,80.46,80.47,5895.0,63.7283,63.7362,63.7283,63.7362,5895.0
2016-10-20 15:05:00,80.46,80.47,80.46,80.47,7370.0,63.7283,63.7362,63.7283,63.7362,7370.0
2016-10-20 15:10:00,80.47,80.47,80.46,80.46,2503.0,63.7362,63.7362,63.7283,63.7283,2503.0
2016-10-20 15:15:00,80.47,80.47,80.46,80.47,2302.0,63.7362,63.7362,63.7283,63.7362,2302.0
2016-10-20 15:20:00,80.46,80.47,80.46,80.47,3559.0,63.7283,63.7362,63.7283,63.7362,3559.0
2016-10-20 15:25:00,80.46,80.47,80.46,80.46,9974.0,63.7283,63.7362,63.7283,63.7283,9974.0
2016-10-20 15:30:00,80.47,80.47,80.46,80.47,5924.0,63.7362,63.7362,63.7283,63.7362,5924.0
2016-10-20 15:35:00,80.47,80.47,80.46,80.47,2081.0,63.7362,63.7362,63.7283,63.7362,2081.0
2016-10-20 15:40:00,80.46,80.47,80.46,80.47,3488.0,63.7283,63.7362,63.7283,63.7362,3488.0
2016-10-20 15:45:00,80.47,80.47,80.46,80.47,37334.0,63.7362,63.7362,63.7283,63.7362,37334.0
2016-10-20 15:50:00,80.46,80.47,80.46,80.46,13460.0,63.7283,63.7362,63.7283,63.7283,13460.0
2016-10-20 15:55:00,80.47,80.47,80.45,80.46,24057.0,63.7362,63.7362,63.7204,63.7283,24057.0
2016-10-21 09:30:00,80.38,80.45,80.38,80.43,29832.0,63.6649,63.7204,63.6649,63.7045,29832.0
2016-10-21 09:35:00,80.43,80.44,80.43,80.43,2565.0,63.7045,63.7125,63.7045,63.7045,2565.0
2016-10-21 09:40:00,80.42,80.45,80.42,80.44,3924.0,63.6966,63.7204,63.6966,63.7125,3924.0
2016-10-21 09:45:00,80.44,80.44,80.42,80.43,14263.0,63.7125,63.7125,63.6966,63.7045,14263.0
2016-10-21 09:50:00,80.44,80.44,80.43,80.44,9243.0,63.7125,63.7125,63.7045,63.7125,9243.0
2016-10-21 09:55:00,80.44,80.44,80.41,80.41,11423.0,63.7125,63.7125,63.6887,63.6887,11423.0
2016-10-21 10:00:00,80.41,80.44,80.41,80.44,7636.0,63.6887,63.7125,63.6887,63.7125,7636.0
2016-10-21 10:05:00,80.42,80.46,80.41,80.45,21875.0,63.6966,63.7283,63.6887,63.7204,21875.0
2016-10-21 10:10:00,80.44,80.46,80.44,80.44,11933.0,63.7125,63.7283,63.7125,63.7125,11933.0
2016-10-21 10:15:00,80.44,80.45,80.43,80.44,20321.0,63.7125,63.7204,63.7045,63.7125,20321.0
2016-10-21 10:20:00,80.44,80.45,80.43,80.45,30789.0,63.7125,63.7204,63.7045,63.7204,30789.0
2016-10-21 10:25:00,80.45,80.45,80.43,80.44,24324.0,63.7204,63.7204,63.7045,63.7125,24324.0
2016-10-21 10:30:00,80.44,80.45,80.43,80.43,4085.0,63.7125,63.7204,63.7045,63.7045,4085.0
2016-10-21 10:35:00,80.43,80.44,80.43,80.44,4437.0,63.7045,63.7125,63.7045,63.7125,4437.0
2016-10-21 10:40:00,80.44,80.44,80.42,80.42,6738.0,63.7125,63.7125,63.6966,63.6966,6738.0
2016-10-21 10:45:00,80.42,80.43,80.41,80.41,19638.0,63.6966,63.7045,63.6887,63.6887,19638.0
2016-10-21 10:50:00,80.41,80.42,80.41,80.41,2435.0,63.6887,63.6966,63.6887,63.6887,2435.0
2016-10-21 10:55:00,80.42,80.43,80.41,80.42,6833.0,63.6966,63.7045,63.6887,63.6966,6833.0
2016-10-21 11:00:00,80.42,80.43,80.42,80.42,7879.0,63.6966,63.7045,63.6966,63.6966,7879.0
2016-10-21 11:05:00,80.42,80.44,80.42,80.44,7137.0,63.6966,63.7125,63.6966,63.7125,7137.0
2016-10-21 11:10:00,80.44,80.44,80.42,80.42,5939.0,63.7125,63.7125,63.6966,63.6966,5939.0
2016-10-21 11:15:00,80.42,80.44,80.42,80.42,8842.0,63.6966,63.7125,63.6966,63.6966,8842.0
2016-10-21 11:20:00,80.43,80.43,80.42,80.42,1677.0,63.7045,63.7045,63.6966,63.6966,1677.0
2016-10-21 11:25:00,80.43,80.43,80.41,80.42,6481.0,63.7045,63.7045,63.6887,63.6966,6481.0
2016-10-21 11:30:00,80.41,80.42,80.41,80.41,2537.0,63.6887,63.6966,63.6887,63.6887,2537.0
2016-10-21 11:35:00,80.41,80.44,80.4,80.44,8571.0,63.6887,63.7125,63.6808,63.7125,8571.0
2016-10-21 11:40:00,80.43,80.44,80.42,80.43,4064.0,63.7045,63.7125,63.6966,63.7045,4064.0
2016-10-21 11:45:00,80.43,80.44,80.42,80.42,6210.0,63.7045,63.7125,63.6966,63.6966,6210.0
2016-10-21 11:50:00,80.43,80.44,80.42,80.43,11328.0,63.7045,63.7125,63.6966,63.7045,11328.0
2016-10-21 11:55:00,80.44,80.45,80.43,80.43,15527.0,63.7125,63.7204,63.7045,63.7045,15527.0
2016-10-21 12:00:00,80.44,80.44,80.43,80.43,5943.0,63.7125,63.7125,63.7045,63.7045,5943.0
2016-10-21 12:05:00,80.43,80.44,80.43,80.44,3048.0,63.7045,63.7125,63.7045,63.7125,3048.0
2016-10-21 12:10:00,80.43,80.44,80.43,80.43,3989.0,63.7045,63.7125,63.7045,63.7045,3989.0
2016-10-21 12:15:00,80.43,80.44,80.43,80.44,6193.0,63.7045,63.7125,63.7045,63.7125,6193.0
2016-10-21 12:20:00,80.43,80.44,80.43,80.43,3613.0,63.7045,63.7125,63.7045,63.7045,3613.0
2016-10-21 12:25:00,80.43,80.44,80.43,80.43,10276.0,63.7045,63.7125,63.7045,63.7045,10276.0
2016-10-21 12:30:00,80.43,80.44,80.43,80.44,11937.0,63.7045,63.7125,63.7045,63.7125,11937.0
2016-10-21 12:35:00,80.43,80.44,80.43,80.43,5737.0,63.7045,63.7125,63.7045,63.7045,5737.0
2016-10-21 12:40:00,80.44,80.45,80.43,80.44,18530.0,63.7125,63.7204,63.7045,63.7125,18530.0
2016-10-21 12:45:00,80.44,80.45,80.44,80.44,2518.0,63.7125,63.7204,63.7125,63.7125,2518.0
2016-10-21 12:50:00,80.45,80.45,80.44,80.44,2529.0,63.7204,63.7204,63.7125,63.7125,2529.0
2016-10-21 12:55:00,80.44,80.45,80.44,80.44,9683.0,63.7125,63.7204,63.7125,63.7125,9683.0
2016-10-21 13:00:00,80.44,80.45,80.44,80.44,5891.0,63.7125,63.7204,63.7125,63.7125,5891.0
2016-10-21 13:05:00,80.44,80.45,80.44,80.44,3413.0,63.7125,63.7204,63.7125,63.7125,3413.0
2016-10-21 13:10:00,80.44,80.45,80.44,80.44,7508.0,63.7125,63.7204,63.7125,63.7125,7508.0
2016-10-21 13:15:00,80.45,80.45,80.44,80.45,7572.0,63.7204,63.7204,63.7125,63.7204,7572.0
2016-10-21 13:20:00,80.44,80.45,80.44,80.44,3964.0,63.7125,63.7204,63.7125,63.7125,3964.0
2016-10-21 13:25:00,80.45,80.45,80.44,80.45,7290.0,63.7204,63.7204,63.7125,63.7204,7290.0
2016-10-21 13:30:00,80.44,80.45,80.44,80.45,3087.0,63.7125,63.7204,63.7125,63.7204,3087.0
2016-10-21 13:35:00,80.44,80.45,80.44,80.44,14264.0,63.7125,63.7204,63.7125,63.7125,14264.0
2016-10-21 13:40:00,80.44,80.45,80.44,80.45,5987.0,63.7125,63.7204,63.7125,63.7204,5987.0
2016-10-21 13:45:00,80.45,80.45,80.44,80.44,6032.0,63.7204,63.7204,63.7125,63.7125,6032.0
2016-10-21 13:50:00,80.44,80.45,80.44,80.45,12377.0,63.7125,63.7204,63.7125,63.7204,12377.0
2016-10-21 13:55:00,80.45,80.45,80.44,80.45,8100.0,63.7204,63.7204,63.7125,63.7204,8100.0
2016-10-21 14:00:00,80.45,80.45,80.44,80.44,17539.0,63.7204,63.7204,63.7125,63.7125,17539.0
2016-10-21 14:05:00,80.44,80.45,80.44,80.44,3906.0,63.7125,63.7204,63.7125,63.7125,3906.0
2016-10-21 14:10:00,80.45,80.45,80.44,80.45,8709.0,63.7204,63.7204,63.7125,63.7204,8709.0
2016-10-21 14:15:00,80.44,80.45,80.44,80.44,5607.0,63.7125,63.7204,63.7125,63.7125,5607.0
2016-10-21 14:20:00,80.45,80.45,80.44,80.45,12626.0,63.7204,63.7204,63.7125,63.7204,12626.0
2016-10-21 14:25:00,80.44,80.46,80.44,80.45,8055.0,63.7125,63.7283,63.7125,63.7204,8055.0
2016-10-21 14:30:00,80.46,80.46,80.45,80.46,9115.0,63.7283,63.7283,63.7204,63.7283,9115.0
2016-10-21 14:35:00,80.45,80.46,80.45,80.46,15820.0,63.7204,63.7283,63.7204,63.7283,15820.0
2016-10-21 14:40:00,80.45,80.47,80.45,80.46,2953.0,63.7204,63.7362,63.7204,63.7283,2953.0
2016-10-21 14:45:00,80.47,80.47,80.45,80.47,11346.0,63.7362,63.7362,63.7204,63.7362,11346.0
2016-10-21 14:50:00,80.46,80.48,80.46,80.46,5021.0,63.7283,63.7441,63.7283,63.7283,5021.0
2016-10-21 14:55:00,80.47,80.47,80.46,80.46,1941.0,63.7362,63.7362,63.7283,63.7283,1941.0
2016-10-21 15:00:00,80.46,80.47,80.45,80.45,9684.0,63.7283,63.7362,63.7204,63.7204,9684.0
2016-10-21 15:05:00,80.45,80.47,80.45,80.45,7548.0,63.7204,63.7362,63.7204,63.7204,7548.0
2016-10-21 15:10:00,80.46,80.47,80.45,80.47,8151.0,63.7283,63.7362,63.7204,63.7362,8151.0
2016-10-21 15:15:00,80.46,80.46,80.45,80.45,5850.0,63.7283,63.7283,63.7204,63.7204,5850.0
2016-10-21 15:20:00,80.45,80.46,80.44,80.45,7787.0,63.7204,63.7283,63.7125,63.7204,7787.0
2016-10-21 15:25:00,80.45,80.46,80.44,80.46,6677.0,63.7204,63.7283,63.7125,63.7283,6677.0
2016-10-21 15:30:00,80.46,80.46,80.45,80.46,18754.0,63.7283,63.7283,63.7204,63.7283,18754.0
2016-10-21 15:35:00,80.46,80.47,80.46,80.47,5591.0,63.7283,63.7362,63.7283,63.7362,5591.0
2016-10-21 15:40:00,80.47,80.47,80.46,80.47,15078.0,63.7362,63.7362,63.7283,63.7362,15078.0
2016-10-21 15:45:00,80.47,80.47,80.46,80.47,15221.0,63.7362,63.7362,63.7283,63.7362,15221.0
2016-10-21 15:50:00,80.47,80.48,80.45,80.48,40598.0,63.7362,63.7441,63.7204,63.7441,40598.0
2016-10-21 15:55:00,80.48,80.48,80.46,80.46,28336.0,63.7441,63.7441,63.7283,63.7283,28336.0
2016-10-24 09:30:00,80.48,80.5,80.45,80.45,44226.0,63.7441,63.76,63.7204,63.7204,44226.0
2016-10-24 09:35:00,80.47,80.5,80.46,80.47,29731.0,63.7362,63.76,63.7283,63.7362,29731.0
2016-10-24 09:40:00,80.47,80.48,80.45,80.47,10200.0,63.7362,63.7441,63.7204,63.7362,10200.0
2016-10-24 09:45:00,80.47,80.48,80.46,80.46,4300.0,63.7362,63.7441,63.7283,63.7283,4300.0
2016-10-24 09:50:00,80.46,80.47,80.44,80.46,21300.0,63.7283,63.7362,63.7125,63.7283,21300.0
2016-10-24 09:55:00,80.45,80.47,80.45,80.46,4400.0,63.7204,63.7362,63.7204,63.7283,4400.0
2016-10-24 10:00:00,80.47,80.48,80.45,80.46,2922.0,63.7362,63.7441,63.7204,63.7283,2922.0
2016-10-24 10:05:00,80.46,80.47,80.45,80.45,3700.0,63.7283,63.7362,63.7204,63.7204,3700.0
2016-10-24 10:10:00,80.46,80.46,80.45,80.45,2800.0,63.7283,63.7283,63.7204,63.7204,2800.0
2016-10-24 10:15:00,80.46,80.46,80.45,80.45,800.0,63.7283,63.7283,63.7204,63.7204,800.0
2016-10-24 10:20:00,80.45,80.46,80.45,80.45,6967.0,63.7204,63.7283,63.7204,63.7204,6967.0
2016-10-24 10:25:00,80.45,80.46,80.45,80.46,3700.0,63.7204,63.7283,63.7204,63.7283,3700.0
2016-10-24 10:30:00,80.46,80.46,80.45,80.45,7146.0,63.7283,63.7283,63.7204,63.7204,7146.0
2016-10-24 10:35:00,80.45,80.46,80.44,80.45,8700.0,63.7204,63.7283,63.7125,63.7204,8700.0
2016-10-24 10:40:00,80.45,80.45,80.44,80.45,2634.0,63.7204,63.7204,63.7125,63.7204,2634.0
2016-10-24 10:45:00,80.45,80.45,80.44,80.45,8710.0,63.7204,63.7204,63.7125,63.7204,8710.0
2016-10-24 10:50:00,80.45,80.46,80.44,80.45,8864.0,63.7204,63.7283,63.7125,63.7204,8864.0
2016-10-24 10:55:00,80.45,80.45,80.43,80.45,14630.0,63.7204,63.7204,63.7045,63.7204,14630.0
2016-10-24 11:00:00,80.45,80.45,80.43,80.45,6100.0,63.7204,63.7204,63.7045,63.7204,6100.0
2016-10-24 11:05:00,80.45,80.45,80.43,80.43,8053.0,63.7204,63.7204,63.7045,63.7045,8053.0
2016-10-24 11:10:00,80.44,80.45,80.43,80.45,2000.0,63.7125,63.7204,63.7045,63.7204,2000.0
2016-10-24 11:15:00,80.45,80.45,80.44,80.44,275.0,63.7204,63.7204,63.7125,63.7125,275.0
2016-10-24 11:20:00,80.43,80.45,80.43,80.44,4038.0,63.7045,63.7204,63.7045,63.7125,4038.0
2016-10-24 11:25:00,80.45,80.45,80.43,80.45,2008.0,63.7204,63.7204,63.7045,63.7204,2008.0
2016-10-24 11:30:00,80.44,80.45,80.43,80.45,6380.0,63.7125,63.7204,63.7045,63.7204,6380.0
2016-10-24 11:35:00,80.44,80.45,80.44,80.44,2150.0,63.7125,63.7204,63.7125,63.7125,2150.0
2016-10-24 11:40:00,80.45,80.45,80.43,80.44,5900.0,63.7204,63.7204,63.7045,63.7125,5900.0
2016-10-24 11:45:00,80.44,80.45,80.44,80.44,5500.0,63.7125,63.7204,63.7125,63.7125,5500.0
2016-10-24 11:50:00,80.45,80.45,80.44,80.44,3001.0,63.7204,63.7204,63.7125,63.7125,3001.0
2016-10-24 11:55:00,80.45,80.45,80.44,80.45,2725.0,63.7204,63.7204,63.7125,63.7204,2725.0
2016-10-24 12:00:00,80.44,80.45,80.43,80.43,4300.0,63.7125,63.7204,63.7045,63.7045,4300.0
2016-10-24 12:05:00,80.43,80.45,80.43,80.44,5500.0,63.7045,63.7204,63.7045,63.7125,5500.0
2016-10-24 12:10:00,80.44,80.45,80.43,80.45,6831.0,63.7125,63.7204,63.7045,63.7204,6831.0
2016-10-24 12:15:00,80.43,80.44,80.43,80.43,1500.0,63.7045,63.7125,63.7045,63.7045,1500.0
2016-10-24 12:20:00,80.44,80.45,80.43,80.44,3600.0,63.7125,63.7204,63.7045,63.7125,3600.0
2016-10-24 12:25:00,80.43,80.44,80.43,80.44,1759.0,63.7045,63.7125,63.7045,63.7125,1759.0
2016-10-24 12:30:00,80.44,80.45,80.43,80.45,6200.0,63.7125,63.7204,63.7045,63.7204,6200.0
2016-10-24 12:35:00,80.45,80.45,80.44,80.45,13800.0,63.7204,63.7204,63.7125,63.7204,13800.0
2016-10-24 12:40:00,80.45,80.47,80.44,80.46,89100.0,63.7204,63.7362,63.7125,63.7283,89100.0
2016-10-24 12:45:00,80.46,80.47,80.44,80.46,4000.0,63.7283,63.7362,63.7125,63.7283,4000.0
2016-10-24 12:50:00,80.46,80.47,80.45,80.45,4000.0,63.7283,63.7362,63.7204,63.7204,4000.0
2016-10-24 12:55:00,80.46,80.46,80.45,80.46,4070.0,63.7283,63.7283,63.7204,63.7283,4070.0
2016-10-24 13:00:00,80.45,80.46,80.45,80.45,4000.0,63.7204,63.7283,63.7204,63.7204,4000.0
2016-10-24 13:05:00,80.46,80.46,80.45,80.46,941.0,63.7283,63.7283,63.7204,63.7283,941.0
2016-10-24 13:10:00,80.46,80.46,80.45,80.46,5067.0,63.7283,63.7283,63.7204,63.7283,5067.0
2016-10-24 13:15:00,80.46,80.46,80.45,80.46,1100.0,63.7283,63.7283,63.7204,63.7283,1100.0
2016-10-24 13:20:00,80.45,80.46,80.45,80.46,1100.0,63.7204,63.7283,63.7204,63.7283,1100.0
2016-10-24 13:25:00,80.46,80.46,80.45,80.46,1700.0,63.7283,63.7283,63.7204,63.7283,1700.0
2016-10-24 13:30:00,80.46,80.46,80.44,80.45,3125.0,63.7283,63.7283,63.7125,63.7204,3125.0
2016-10-24 13:35:00,80.45,80.45,80.44,80.44,9500.0,63.7204,63.7204,63.7125,63.7125,9500.0
2016-10-24 13:40:00,80.45,80.45,80.44,80.45,5500.0,63.7204,63.7204,63.7125,63.7204,5500.0
2016-10-24 13:45:00,80.44,80.45,80.44,80.45,4160.0,63.7125,63.7204,63.7125,63.7204,4160.0
2016-10-24 13:50:00,80.44,80.45,80.44,80.45,2777.0,63.7125,63.7204,63.7125,63.7204,2777.0
2016-10-24 13:55:00,80.45,80.46,80.44,80.45,3625.0,63.7204,63.7283,63.7125,63.7204,3625.0
2016-10-24 14:00:00,80.45,80.46,80.44,80.45,4800.0,63.7204,63.7283,63.7125,63.7204,4800.0
2016-10-24 14:05:00,80.45,80.45,80.44,80.45,4700.0,63.7204,63.7204,63.7125,63.7204,4700.0
2016-10-24 14:10:00,80.44,80.45,80.44,80.45,118050.0,63.7125,63.7204,63.7125,63.7204,118050.0
2016-10-24 14:15:00,80.44,80.45,80.44,80.45,4700.0,63.7125,63.7204,63.7125,63.7204,4700.0
2016-10-24 14:20:00,80.45,80.45,80.44,80.45,3553.0,63.7204,63.7204,63.7125,63.7204,3553.0
2016-10-24 14:25:00,80.45,80.46,80.45,80.46,11186.0,63.7204,63.7283,63.7204,63.7283,11186.0
2016-10-24 14:30:00,80.45,80.46,80.45,80.45,6000.0,63.7204,63.7283,63.7204,63.7204,6000.0
2016-10-24 14:35:00,80.45,80.47,80.45,80.47,13900.0,63.7204,63.7362,63.7204,63.7362,13900.0
2016-10-24 14:40:00,80.47,80.47,80.46,80.47,8000.0,63.7362,63.7362,63.7283,63.7362,8000.0
2016-10-24 14:45:00,80.46,80.47,80.46,80.46,11100.0,63.7283,63.7362,63.7283,63.7283,11100.0
2016-10-24 14:50:00,80.47,80.47,80.46,80.47,13154.0,63.7362,63.7362,63.7283,63.7362,13154.0
2016-10-24 14:55:00,80.46,80.47,80.46,80.46,6700.0,63.7283,63.7362,63.7283,63.7283,6700.0
2016-10-24 15:00:00,80.46,80.47,80.45,80.45,19000.0,63.7283,63.7362,63.7204,63.7204,19000.0
2016-10-24 15:05:00,80.45,80.46,80.45,80.46,15400.0,63.7204,63.7283,63.7204,63.7283,15400.0
2016-10-24 15:10:00,80.45,80.46,80.45,80.45,11967.0,63.7204,63.7283,63.7204,63.7204,11967.0
2016-10-24 15:15:00,80.45,80.46,80.44,80.45,10000.0,63.7204,63.7283,63.7125,63.7204,10000.0
2016-10-24 15:20:00,80.44,80.46,80.44,80.46,14500.0,63.7125,63.7283,63.7125,63.7283,14500.0
2016-10-24 15:25:00,80.45,80.46,80.45,80.46,7700.0,63.7204,63.7283,63.7204,63.7283,7700.0
2016-10-24 15:30:00,80.45,80.46,80.45,80.45,14200.0,63.7204,63.7283,63.7204,63.7204,14200.0
2016-10-24 15:35:00,80.46,80.46,80.45,80.45,24700.0,63.7283,63.7283,63.7204,63.7204,24700.0
2016-10-24 15:40:00,80.45,80.46,80.45,80.45,11800.0,63.7204,63.7283,63.7204,63.7204,11800.0
2016-10-24 15:45:00,80.45,80.46,80.45,80.45,10400.0,63.7204,63.7283,63.7204,63.7204,10400.0
2016-10-24 15:50:00,80.45,80.46,80.44,80.45,23300.0,63.7204,63.7283,63.7125,63.7204,23300.0
2016-10-24 15:55:00,80.44,80.46,80.44,80.46,26200.0,63.7125,63.7283,63.7125,63.7283,26200.0
2016-10-25 09:30:00,80.43,80.44,80.42,80.43,21875.0,63.7045,63.7125,63.6966,63.7045,21875.0
2016-10-25 09:35:00,80.41,80.42,80.41,80.41,27013.0,63.6887,63.6966,63.6887,63.6887,27013.0
2016-10-25 09:40:00,80.41,80.42,80.41,80.41,8400.0,63.6887,63.6966,63.6887,63.6887,8400.0
2016-10-25 09:45:00,80.42,80.42,80.41,80.42,1400.0,63.6966,63.6966,63.6887,63.6966,1400.0
2016-10-25 09:50:00,80.42,80.42,80.41,80.42,4500.0,63.6966,63.6966,63.6887,63.6966,4500.0
2016-10-25 09:55:00,80.42,80.43,80.41,80.43,7600.0,63.6966,63.7045,63.6887,63.7045,7600.0
2016-10-25 10:00:00,80.42,80.43,80.42,80.42,5200.0,63.6966,63.7045,63.6966,63.6966,5200.0
2016-10-25 10:05:00,80.42,80.43,80.42,80.43,1500.0,63.6966,63.7045,63.6966,63.7045,1500.0
2016-10-25 10:10:00,80.42,80.43,80.42,80.43,6489.0,63.6966,63.7045,63.6966,63.7045,6489.0
2016-10-25 10:15:00,80.42,80.43,80.42,80.43,6200.0,63.6966,63.7045,63.6966,63.7045,6200.0
2016-10-25 10:20:00,80.42,80.43,80.42,80.42,3765.0,63.6966,63.7045,63.6966,63.6966,3765.0
2016-10-25 10:25:00,80.42,80.44,80.42,80.43,17400.0,63.6966,63.7125,63.6966,63.7045,17400.0
2016-10-25 10:30:00,80.43,80.44,80.43,80.43,7546.0,63.7045,63.7125,63.7045,63.7045,7546.0
2016-10-25 10:35:00,80.44,80.44,80.42,80.43,12400.0,63.7125,63.7125,63.6966,63.7045,12400.0
2016-10-25 10:40:00,80.42,80.43,80.42,80.42,5000.0,63.6966,63.7045,63.6966,63.6966,5000.0
2016-10-25 10:45:00,80.43,80.43,80.42,80.42,8602.0,63.7045,63.7045,63.6966,63.6966,8602.0
2016-10-25 10:50:00,80.43,80.43,80.42,80.43,3425.0,63.7045,63.7045,63.6966,63.7045,3425.0
2016-10-25 10:55:00,80.43,80.45,80.42,80.44,14198.0,63.7045,63.7204,63.6966,63.7125,14198.0
2016-10-25 11:00:00,80.43,80.44,80.43,80.44,2100.0,63.7045,63.7125,63.7045,63.7125,2100.0
2016-10-25 11:05:00,80.44,80.44,80.43,80.44,4517.0,63.7125,63.7125,63.7045,63.7125,4517.0
2016-10-25 11:10:00,80.44,80.44,80.43,80.44,1530.0,63.7125,63.7125,63.7045,63.7125,1530.0
2016-10-25 11:15:00,80.44,80.44,80.43,80.44,4900.0,63.7125,63.7125,63.7045,63.7125,4900.0
2016-10-25 11:20:00,80.43,80.44,80.43,80.44,4900.0,63.7045,63.7125,63.7045,63.7125,4900.0
2016-10-25 11:25:00,80.44,80.44,80.43,80.44,2600.0,63.7125,63.7125,63.7045,63.7125,2600.0
2016-10-25 11:30:00,80.44,80.44,80.43,80.43,5129.0,63.7125,63.7125,63.7045,63.7045,5129.0
2016-10-25 11:35:00,80.44,80.44,80.43,80.44,5800.0,63.7125,63.7125,63.7045,63.7125,5800.0
2016-10-25 11:40:00,80.44,80.44,80.43,80.43,718.0,63.7125,63.7125,63.7045,63.7045,718.0
2016-10-25 11:45:00,80.44,80.45,80.43,80.44,29134.0,63.7125,63.7204,63.7045,63.7125,29134.0
2016-10-25 11:50:00,80.44,80.45,80.44,80.44,2817.0,63.7125,63.7204,63.7125,63.7125,2817.0
2016-10-25 11:55:00,80.45,80.45,80.44,80.45,5600.0,63.7204,63.7204,63.7125,63.7204,5600.0
2016-10-25 12:00:00,80.45,80.45,80.44,80.44,996.0,63.7204,63.7204,63.7125,63.7125,996.0
2016-10-25 12:05:00,80.44,80.45,80.44,80.45,8400.0,63.7125,63.7204,63.7125,63.7204,8400.0
2016-10-25 12:10:00,80.45,80.45,80.44,80.44,3100.0,63.7204,63.7204,63.7125,63.7125,3100.0
2016-10-25 12:15:00,80.45,80.45,80.44,80.44,5237.0,63.7204,63.7204,63.7125,63.7125,5237.0
2016-10-25 12:20:00,80.45,80.45,80.44,80.44,2200.0,63.7204,63.7204,63.7125,63.7125,2200.0
2016-10-25 12:25:00,80.44,80.45,80.44,80.44,5090.0,63.7125,63.7204,63.7125,63.7125,5090.0
2016-10-25 12:30:00,80.45,80.45,80.44,80.44,6082.0,63.7204,63.7204,63.7125,63.7125,6082.0
2016-10-25 12:35:00,80.45,80.45,80.44,80.44,900.0,63.7204,63.7204,63.7125,63.7125,900.0
2016-10-25 12:40:00,80.45,80.45,80.44,80.44,800.0,63.7204,63.7204,63.7125,63.7125,800.0
2016-10-25 12:45:00,80.45,80.45,80.44,80.45,1920.0,63.7204,63.7204,63.7125,63.7204,1920.0
2016-10-25 12:50:00,80.44,80.45,80.44,80.45,5423.0,63.7125,63.7204,63.7125,63.7204,5423.0
2016-10-25 12:55:00,80.45,80.45,80.44,80.45,2900.0,63.7204,63.7204,63.7125,63.7204,2900.0
2016-10-25 13:00:00,80.45,80.45,80.44,80.44,1381.0,63.7204,63.7204,63.7125,63.7125,1381.0
2016-10-25 13:05:00,80.44,80.45,80.44,80.45,5250.0,63.7125,63.7204,63.7125,63.7204,5250.0
2016-10-25 13:10:00,80.45,80.45,80.44,80.45,6400.0,63.7204,63.7204,63.7125,63.7204,6400.0
2016-10-25 13:15:00,80.44,80.45,80.43,80.44,12300.0,63.7125,63.7204,63.7045,63.7125,12300.0
2016-10-25 13:20:00,80.43,80.44,80.43,80.44,2400.0,63.7045,63.7125,63.7045,63.7125,2400.0
2016-10-25 13:25:00,80.43,80.44,80.43,80.44,16352.0,63.7045,63.7125,63.7045,63.7125,16352.0
2016-10-25 13:30:00,80.44,80.44,80.43,80.43,2300.0,63.7125,63.7125,63.7045,63.7045,2300.0
2016-10-25 13:35:00,80.44,80.44,80.43,80.43,6000.0,63.7125,63.7125,63.7045,63.7045,6000.0
2016-10-25 13:40:00,80.43,80.44,80.43,80.43,2900.0,63.7045,63.7125,63.7045,63.7045,2900.0
2016-10-25 13:45:00,80.44,80.44,80.43,80.44,1385.0,63.7125,63.7125,63.7045,63.7125,1385.0
2016-10-25 13:50:00,80.43,80.44,80.43,80.44,10500.0,63.7045,63.7125,63.7045,63.7125,10500.0
2016-10-25 13:55:00,80.43,80.44,80.43,80.44,6300.0,63.7045,63.7125,63.7045,63.7125,6300.0
2016-10-25 14:00:00,80.43,80.44,80.42,80.43,23582.0,63.7045,63.7125,63.6966,63.7045,23582.0
2016-10-25 14:05:00,80.42,80.43,80.42,80.43,3878.0,63.6966,63.7045,63.6966,63.7045,3878.0
2016-10-25 14:10:00,80.43,80.43,80.42,80.42,6100.0,63.7045,63.7045,63.6966,63.6966,6100.0
2016-10-25 14:15:00,80.42,80.43,80.42,80.42,5448.0,63.6966,63.7045,63.6966,63.6966,5448.0
2016-10-25 14:20:00,80.42,80.43,80.42,80.42,14100.0,63.6966,63.7045,63.6966,63.6966,14100.0
2016-10-25 14:25:00,80.42,80.44,80.42,80.43,35000.0,63.6966,63.7125,63.6966,63.7045,35000.0
2016-10-25 14:30:00,80.44,80.44,80.43,80.44,7200.0,63.7125,63.7125,63.7045,63.7125,7200.0
2016-10-25 14:35:00,80.44,80.44,80.43,80.43,17200.0,63.7125,63.7125,63.7045,63.7045,17200.0
2016-10-25 14:40:00,80.43,80.44,80.43,80.44,3237.0,63.7045,63.7125,63.7045,63.7125,3237.0
2016-10-25 14:45:00,80.43,80.44,80.42,80.42,7000.0,63.7045,63.7125,63.6966,63.6966,7000.0
2016-10-25 14:50:00,80.43,80.43,80.42,80.43,14400.0,63.7045,63.7045,63.6966,63.7045,14400.0
2016-10-25 14:55:00,80.43,80.43,80.42,80.43,15400.0,63.7045,63.7045,63.6966,63.7045,15400.0
2016-10-25 15:00:00,80.43,80.44,80.42,80.44,10300.0,63.7045,63.7125,63.6966,63.7125,10300.0
2016-10-25 15:05:00,80.44,80.44,80.43,80.44,7800.0,63.7125,63.7125,63.7045,63.7125,7800.0
2016-10-25 15:10:00,80.44,80.44,80.43,80.43,2360.0,63.7125,63.7125,63.7045,63.7045,2360.0
2016-10-25 15:15:00,80.44,80.44,80.43,80.43,6100.0,63.7125,63.7125,63.7045,63.7045,6100.0
2016-10-25 15:20:00,80.44,80.44,80.43,80.44,6562.0,63.7125,63.7125,63.7045,63.7125,6562.0
2016-10-25 15:25:00,80.44,80.44,80.43,80.43,14800.0,63.7125,63.7125,63.7045,63.7045,14800.0
2016-10-25 15:30:00,80.44,80.44,80.42,80.43,72900.0,63.7125,63.7125,63.6966,63.7045,72900.0
2016-10-25 15:35:00,80.42,80.43,80.41,80.42,32000.0,63.6966,63.7045,63.6887,63.6966,32000.0
2016-10-25 15:40:00,80.43,80.44,80.41,80.42,54400.0,63.7045,63.7125,63.6887,63.6966,54400.0
2016-10-25 15:45:00,80.42,80.44,80.41,80.42,32500.0,63.6966,63.7125,63.6887,63.6966,32500.0
2016-10-25 15:50:00,80.42,80.44,80.41,80.44,31200.0,63.6966,63.7125,63.6887,63.7125,31200.0
2016-10-25 15:55:00,80.44,80.44,80.41,80.42,26300.0,63.7125,63.7125,63.6887,63.6966,26300.0
2016-10-26 09:30:00,80.41,80.42,80.39,80.41,39592.0,63.6887,63.6966,63.6729,63.6887,39592.0
2016-10-26 09:35:00,80.41,80.42,80.4,80.4,3735.0,63.6887,63.6966,63.6808,63.6808,3735.0
2016-10-26 09:40:00,80.41,80.41,80.38,80.39,48865.0,63.6887,63.6887,63.6649,63.6729,48865.0
2016-10-26 09:45:00,80.4,80.4,80.38,80.4,797287.0,63.6808,63.6808,63.6649,63.6808,797287.0
2016-10-26 09:50:00,80.39,80.41,80.38,80.39,1023.0,63.6729,63.6887,63.6649,63.6729,1023.0
2016-10-26 09:55:00,80.39,80.4,80.38,80.39,1303.0,63.6729,63.6808,63.6649,63.6729,1303.0
2016-10-26 10:00:00,80.4,80.4,80.38,80.39,2043.0,63.6808,63.6808,63.6649,63.6729,2043.0
2016-10-26 10:05:00,80.39,80.4,80.38,80.39,6031.0,63.6729,63.6808,63.6649,63.6729,6031.0
2016-10-26 10:10:00,80.4,80.4,80.39,80.4,3177.0,63.6808,63.6808,63.6729,63.6808,3177.0
2016-10-26 10:15:00,80.39,80.4,80.39,80.4,1348.0,63.6729,63.6808,63.6729,63.6808,1348.0
2016-10-26 10:20:00,80.4,80.4,80.39,80.4,5754.0,63.6808,63.6808,63.6729,63.6808,5754.0
2016-10-26 10:25:00,80.4,80.4,80.39,80.4,6545.0,63.6808,63.6808,63.6729,63.6808,6545.0
2016-10-26 10:30:00,80.39,80.4,80.38,80.39,6620.0,63.6729,63.6808,63.6649,63.6729,6620.0
2016-10-26 10:35:00,80.39,80.4,80.38,80.4,3480.0,63.6729,63.6808,63.6649,63.6808,3480.0
2016-10-26 10:40:00,80.39,80.39,80.36,80.36,20146.0,63.6729,63.6729,63.6491,63.6491,20146.0
2016-10-26 10:45:00,80.36,80.37,80.36,80.36,10001.0,63.6491,63.657,63.6491,63.6491,10001.0
2016-10-26 10:50:00,80.37,80.37,80.36,80.36,4667.0,63.657,63.657,63.6491,63.6491,4667.0
2016-10-26 10:55:00,80.37,80.38,80.36,80.37,4911.0,63.657,63.6649,63.6491,63.657,4911.0
2016-10-26 11:00:00,80.37,80.38,80.36,80.37,5924.0,63.657,63.6649,63.6491,63.657,5924.0
2016-10-26 11:05:00,80.37,80.38,80.36,80.37,4798.0,63.657,63.6649,63.6491,63.657,4798.0
2016-10-26 11:10:00,80.36,80.37,80.36,80.36,6700.0,63.6491,63.657,63.6491,63.6491,6700.0
2016-10-26 11:15:00,80.37,80.38,80.36,80.38,7688.0,63.657,63.6649,63.6491,63.6649,7688.0
2016-10-26 11:20:00,80.37,80.38,80.36,80.37,4214.0,63.657,63.6649,63.6491,63.657,4214.0
2016-10-26 11:25:00,80.38,80.38,80.36,80.38,2843.0,63.6649,63.6649,63.6491,63.6649,2843.0
2016-10-26 11:30:00,80.38,80.41,80.37,80.4,4584.0,63.6649,63.6887,63.657,63.6808,4584.0
2016-10-26 11:35:00,80.39,80.4,80.36,80.37,6255.0,63.6729,63.6808,63.6491,63.657,6255.0
2016-10-26 11:40:00,80.37,80.39,80.36,80.38,14394.0,63.657,63.6729,63.6491,63.6649,14394.0
2016-10-26 11:45:00,80.38,80.39,80.38,80.39,8104.0,63.6649,63.6729,63.6649,63.6729,8104.0
2016-10-26 11:50:00,80.39,80.4,80.38,80.38,3372.0,63.6729,63.6808,63.6649,63.6649,3372.0
2016-10-26 11:55:00,80.38,80.4,80.38,80.4,3023.0,63.6649,63.6808,63.6649,63.6808,3023.0
2016-10-26 12:00:00,80.39,80.4,80.38,80.39,2610.0,63.6729,63.6808,63.6649,63.6729,2610.0
2016-10-26 12:05:00,80.4,80.4,80.38,80.39,7451.0,63.6808,63.6808,63.6649,63.6729,7451.0
2016-10-26 12:10:00,80.39,80.39,80.38,80.38,2920.0,63.6729,63.6729,63.6649,63.6649,2920.0
2016-10-26 12:15:00,80.39,80.39,80.38,80.38,2478.0,63.6729,63.6729,63.6649,63.6649,2478.0
2016-10-26 12:20:00,80.39,80.39,80.38,80.39,3422.0,63.6729,63.6729,63.6649,63.6729,3422.0
2016-10-26 12:25:00,80.38,80.39,80.38,80.39,6180.0,63.6649,63.6729,63.6649,63.6729,6180.0
2016-10-26 12:30:00,80.38,80.39,80.38,80.38,1881.0,63.6649,63.6729,63.6649,63.6649,1881.0
2016-10-26 12:35:00,80.38,80.39,80.38,80.38,2273.0,63.6649,63.6729,63.6649,63.6649,2273.0
2016-10-26 12:40:00,80.39,80.39,80.38,80.39,3995.0,63.6729,63.6729,63.6649,63.6729,3995.0
2016-10-26 12:45:00,80.38,80.39,80.38,80.39,1581.0,63.6649,63.6729,63.6649,63.6729,1581.0
2016-10-26 12:50:00,80.38,80.39,80.38,80.38,7944.0,63.6649,63.6729,63.6649,63.6649,7944.0
2016-10-26 12:55:00,80.38,80.39,80.38,80.39,2530.0,63.6649,63.6729,63.6649,63.6729,2530.0
2016-10-26 13:00:00,80.38,80.39,80.38,80.38,4961.0,63.6649,63.6729,63.6649,63.6649,4961.0
2016-10-26 13:05:00,80.38,80.39,80.38,80.38,1811.0,63.6649,63.6729,63.6649,63.6649,1811.0
2016-10-26 13:10:00,80.39,80.39,80.38,80.39,4065.0,63.6729,63.6729,63.6649,63.6729,4065.0
2016-10-26 13:15:00,80.39,80.39,80.38,80.38,532.0,63.6729,63.6729,63.6649,63.6649,532.0
2016-10-26 13:20:00,80.39,80.39,80.38,80.38,8161.0,63.6729,63.6729,63.6649,63.6649,8161.0
2016-10-26 13:25:00,80.39,80.39,80.38,80.39,2749.0,63.6729,63.6729,63.6649,63.6729,2749.0
2016-10-26 13:30:00,80.39,80.39,80.38,80.39,3721.0,63.6729,63.6729,63.6649,63.6729,3721.0
2016-10-26 13:35:00,80.38,80.39,80.38,80.39,3609.0,63.6649,63.6729,63.6649,63.6729,3609.0
2016-10-26 13:40:00,80.38,80.39,80.38,80.38,2780.0,63.6649,63.6729,63.6649,63.6649,2780.0
2016-10-26 13:45:00,80.39,80.39,80.38,80.39,4539.0,63.6729,63.6729,63.6649,63.6729,4539.0
2016-10-26 13:50:00,80.39,80.39,80.38,80.39,2624.0,63.6729,63.6729,63.6649,63.6729,2624.0
2016-10-26 13:55:00,80.38,80.39,80.38,80.39,4355.0,63.6649,63.6729,63.6649,63.6729,4355.0
2016-10-26 14:00:00,80.39,80.39,80.38,80.38,2843.0,63.6729,63.6729,63.6649,63.6649,2843.0
2016-10-26 14:05:00,80.38,80.4,80.38,80.4,5737.0,63.6649,63.6808,63.6649,63.6808,5737.0
2016-10-26 14:10:00,80.39,80.4,80.39,80.39,2468.0,63.6729,63.6808,63.6729,63.6729,2468.0
2016-10-26 14:15:00,80.4,80.4,80.39,80.4,7640.0,63.6808,63.6808,63.6729,63.6808,7640.0
2016-10-26 14:20:00,80.4,80.4,80.39,80.4,15217.0,63.6808,63.6808,63.6729,63.6808,15217.0
2016-10-26 14:25:00,80.4,80.4,80.39,80.4,6049.0,63.6808,63.6808,63.6729,63.6808,6049.0
2016-10-26 14:30:00,80.39,80.4,80.39,80.39,6864.0,63.6729,63.6808,63.6729,63.6729,6864.0
2016-10-26 14:35:00,80.39,80.4,80.39,80.4,5785.0,63.6729,63.6808,63.6729,63.6808,5785.0
2016-10-26 14:40:00,80.4,80.4,80.39,80.39,4793.0,63.6808,63.6808,63.6729,63.6729,4793.0
2016-10-26 14:45:00,80.4,80.4,80.39,80.4,13207.0,63.6808,63.6808,63.6729,63.6808,13207.0
2016-10-26 14:50:00,80.39,80.4,80.39,80.4,3981.0,63.6729,63.6808,63.6729,63.6808,3981.0
2016-10-26 14:55:00,80.4,80.4,80.39,80.39,10374.0,63.6808,63.6808,63.6729,63.6729,10374.0
2016-10-26 15:00:00,80.39,80.4,80.39,80.39,3890.0,63.6729,63.6808,63.6729,63.6729,3890.0
2016-10-26 15:05:00,80.39,80.4,80.39,80.4,9225.0,63.6729,63.6808,63.6729,63.6808,9225.0
2016-10-26 15:10:00,80.39,80.4,80.39,80.4,8169.0,63.6729,63.6808,63.6729,63.6808,8169.0
2016-10-26 15:15:00,80.39,80.4,80.39,80.39,15886.0,63.6729,63.6808,63.6729,63.6729,15886.0
2016-10-26 15:20:00,80.39,80.4,80.39,80.39,2705.0,63.6729,63.6808,63.6729,63.6729,2705.0
2016-10-26 15:25:00,80.39,80.4,80.39,80.4,12787.0,63.6729,63.6808,63.6729,63.6808,12787.0
2016-10-26 15:30:00,80.39,80.4,80.39,80.4,9886.0,63.6729,63.6808,63.6729,63.6808,9886.0
2016-10-26 15:35:00,80.4,80.4,80.37,80.37,46894.0,63.6808,63.6808,63.657,63.657,46894.0
2016-10-26 15:40:00,80.37,80.38,80.37,80.37,21807.0,63.657,63.6649,63.657,63.657,21807.0
2016-10-26 15:45:00,80.38,80.38,80.37,80.38,41644.0,63.6649,63.6649,63.657,63.6649,41644.0
2016-10-26 15:50:00,80.38,80.39,80.37,80.38,48284.0,63.6649,63.6729,63.657,63.6649,48284.0
2016-10-26 15:55:00,80.38,80.38,80.37,80.37,27038.0,63.6649,63.6649,63.657,63.657,27038.0
2016-10-27 09:30:00,80.34,80.37,80.34,80.34,47027.0,63.6333,63.657,63.6333,63.6333,47027.0
2016-10-27 09:35:00,80.36,80.38,80.33,80.34,239875.0,63.6491,63.6649,63.6253,63.6333,239875.0
2016-10-27 09:40:00,80.34,80.35,80.33,80.34,4412.0,63.6333,63.6412,63.6253,63.6333,4412.0
2016-10-27 09:45:00,80.34,80.35,80.33,80.34,6515.0,63.6333,63.6412,63.6253,63.6333,6515.0
2016-10-27 09:50:00,80.34,80.35,80.32,80.33,19763.0,63.6333,63.6412,63.6174,63.6253,19763.0
2016-10-27 09:55:00,80.33,80.34,80.32,80.33,20698.0,63.6253,63.6333,63.6174,63.6253,20698.0
2016-10-27 10:00:00,80.33,80.33,80.32,80.32,4089.0,63.6253,63.6253,63.6174,63.6174,4089.0
2016-10-27 10:05:00,80.33,80.33,80.32,80.32,1573.0,63.6253,63.6253,63.6174,63.6174,1573.0
2016-10-27 10:10:00,80.33,80.33,80.31,80.33,11866.0,63.6253,63.6253,63.6095,63.6253,11866.0
2016-10-27 10:15:00,80.33,80.33,80.31,80.31,5907.0,63.6253,63.6253,63.6095,63.6095,5907.0
2016-10-27 10:20:00,80.31,80.32,80.29,80.3,52513.0,63.6095,63.6174,63.5936,63.6016,52513.0
2016-10-27 10:25:00,80.3,80.32,80.29,80.3,181082.0,63.6016,63.6174,63.5936,63.6016,181082.0
2016-10-27 10:30:00,80.3,80.31,80.3,80.31,4476.0,63.6016,63.6095,63.6016,63.6095,4476.0
2016-10-27 10:35:00,80.31,80.31,80.29,80.3,5970.0,63.6095,63.6095,63.5936,63.6016,5970.0
2016-10-27 10:40:00,80.29,80.3,80.29,80.3,4593.0,63.5936,63.6016,63.5936,63.6016,4593.0
2016-10-27 10:45:00,80.3,80.3,80.29,80.3,3955.0,63.6016,63.6016,63.5936,63.6016,3955.0
2016-10-27 10:50:00,80.3,80.31,80.29,80.29,20202.0,63.6016,63.6095,63.5936,63.5936,20202.0
2016-10-27 10:55:00,80.3,80.3,80.29,80.3,6059.0,63.6016,63.6016,63.5936,63.6016,6059.0
2016-10-27 11:00:00,80.3,80.3,80.29,80.3,33031.0,63.6016,63.6016,63.5936,63.6016,33031.0
2016-10-27 11:05:00,80.3,80.31,80.29,80.3,8946.0,63.6016,63.6095,63.5936,63.6016,8946.0
2016-10-27 11:10:00,80.31,80.31,80.29,80.3,3485.0,63.6095,63.6095,63.5936,63.6016,3485.0
2016-10-27 11:15:00,80.3,80.31,80.29,80.3,5129.0,63.6016,63.6095,63.5936,63.6016,5129.0
2016-10-27 11:20:00,80.3,80.31,80.29,80.3,7965.0,63.6016,63.6095,63.5936,63.6016,7965.0
2016-10-27 11:25:00,80.29,80.3,80.29,80.3,2745.0,63.5936,63.6016,63.5936,63.6016,2745.0
2016-10-27 11:30:00,80.3,80.33,80.29,80.33,140489.0,63.6016,63.6253,63.5936,63.6253,140489.0
2016-10-27 11:35:00,80.3,80.3,80.29,80.29,3100.0,63.6016,63.6016,63.5936,63.5936,3100.0
2016-10-27 11:40:00,80.3,80.3,80.29,80.3,7522.0,63.6016,63.6016,63.5936,63.6016,7522.0
2016-10-27 11:45:00,80.3,80.3,80.29,80.3,3020.0,63.6016,63.6016,63.5936,63.6016,3020.0
2016-10-27 11:50:00,80.3,80.3,80.29,80.3,9759.0,63.6016,63.6016,63.5936,63.6016,9759.0
2016-10-27 11:55:00,80.3,80.3,80.29,80.29,16518.0,63.6016,63.6016,63.5936,63.5936,16518.0
2016-10-27 12:00:00,80.3,80.31,80.29,80.3,8842.0,63.6016,63.6095,63.5936,63.6016,8842.0
2016-10-27 12:05:00,80.31,80.31,80.3,80.31,5427.0,63.6095,63.6095,63.6016,63.6095,5427.0
2016-10-27 12:10:00,80.31,80.31,80.3,80.31,2910.0,63.6095,63.6095,63.6016,63.6095,2910.0
2016-10-27 12:15:00,80.3,80.31,80.3,80.3,3826.0,63.6016,63.6095,63.6016,63.6016,3826.0
2016-10-27 12:20:00,80.31,80.31,80.3,80.3,11959.0,63.6095,63.6095,63.6016,63.6016,11959.0
2016-10-27 12:25:00,80.31,80.31,80.3,80.31,3346.0,63.6095,63.6095,63.6016,63.6095,3346.0
2016-10-27 12:30:00,80.31,80.31,80.29,80.3,19703.0,63.6095,63.6095,63.5936,63.6016,19703.0
2016-10-27 12:35:00,80.3,80.31,80.29,80.3,19019.0,63.6016,63.6095,63.5936,63.6016,19019.0
2016-10-27 12:40:00,80.31,80.31,80.3,80.3,12134.0,63.6095,63.6095,63.6016,63.6016,12134.0
2016-10-27 12:45:00,80.3,80.31,80.3,80.3,11182.0,63.6016,63.6095,63.6016,63.6016,11182.0
2016-10-27 12:50:00,80.31,80.31,80.3,80.31,8505.0,63.6095,63.6095,63.6016,63.6095,8505.0
2016-10-27 12:55:00,80.31,80.31,80.3,80.31,13801.0,63.6095,63.6095,63.6016,63.6095,13801.0
2016-10-27 13:00:00,80.3,80.31,80.3,80.31,9549.0,63.6016,63.6095,63.6016,63.6095,9549.0
2016-10-27 13:05:00,80.3,80.31,80.3,80.31,43191.0,63.6016,63.6095,63.6016,63.6095,43191.0
2016-10-27 13:10:00,80.31,80.31,80.3,80.31,7530.0,63.6095,63.6095,63.6016,63.6095,7530.0
2016-10-27 13:15:00,80.31,80.31,80.3,80.31,9120.0,63.6095,63.6095,63.6016,63.6095,9120.0
2016-10-27 13:20:00,80.31,80.31,80.3,80.31,8079.0,63.6095,63.6095,63.6016,63.6095,8079.0
2016-10-27 13:25:00,80.31,80.31,80.3,80.31,3008.0,63.6095,63.6095,63.6016,63.6095,3008.0
2016-10-27 13:30:00,80.31,80.31,80.3,80.31,2614.0,63.6095,63.6095,63.6016,63.6095,2614.0
2016-10-27 13:35:00,80.31,80.31,80.3,80.31,19426.0,63.6095,63.6095,63.6016,63.6095,19426.0
2016-10-27 13:40:00,80.31,80.34,80.3,80.34,240877.0,63.6095,63.6333,63.6016,63.6333,240877.0
2016-10-27 13:45:00,80.34,80.36,80.33,80.35,104455.0,63.6333,63.6491,63.6253,63.6412,104455.0
2016-10-27 13:50:00,80.35,80.36,80.34,80.35,22120.0,63.6412,63.6491,63.6333,63.6412,22120.0
2016-10-27 13:55:00,80.34,80.35,80.34,80.35,32484.0,63.6333,63.6412,63.6333,63.6412,32484.0
2016-10-27 14:00:00,80.34,80.35,80.31,80.31,29017.0,63.6333,63.6412,63.6095,63.6095,29017.0
2016-10-27 14:05:00,80.32,80.34,80.31,80.34,33672.0,63.6174,63.6333,63.6095,63.6333,33672.0
2016-10-27 14:10:00,80.34,80.35,80.33,80.34,89033.0,63.6333,63.6412,63.6253,63.6333,89033.0
2016-10-27 14:15:00,80.34,80.35,80.34,80.35,42408.0,63.6333,63.6412,63.6333,63.6412,42408.0
2016-10-27 14:20:00,80.35,80.35,80.34,80.34,22494.0,63.6412,63.6412,63.6333,63.6333,22494.0
2016-10-27 14:25:00,80.35,80.35,80.34,80.35,31736.0,63.6412,63.6412,63.6333,63.6412,31736.0
2016-10-27 14:30:00,80.34,80.36,80.34,80.35,45029.0,63.6333,63.6491,63.6333,63.6412,45029.0
2016-10-27 14:35:00,80.35,80.36,80.34,80.35,35930.0,63.6412,63.6491,63.6333,63.6412,35930.0
2016-10-27 14:40:00,80.35,80.35,80.34,80.35,10053.0,63.6412,63.6412,63.6333,63.6412,10053.0
2016-10-27 14:45:00,80.35,80.35,80.34,80.34,13631.0,63.6412,63.6412,63.6333,63.6333,13631.0
2016-10-27 14:50:00,80.35,80.35,80.34,80.34,3263.0,63.6412,63.6412,63.6333,63.6333,3263.0
2016-10-27 14:55:00,80.34,80.35,80.33,80.34,6490.0,63.6333,63.6412,63.6253,63.6333,6490.0
2016-10-27 15:00:00,80.33,80.35,80.33,80.33,7594.0,63.6253,63.6412,63.6253,63.6253,7594.0
2016-10-27 15:05:00,80.34,80.35,80.33,80.33,5334.0,63.6333,63.6412,63.6253,63.6253,5334.0
2016-10-27 15:10:00,80.34,80.35,80.33,80.34,3444.0,63.6333,63.6412,63.6253,63.6333,3444.0
2016-10-27 15:15:00,80.34,80.34,80.33,80.33,5180.0,63.6333,63.6333,63.6253,63.6253,5180.0
2016-10-27 15:20:00,80.34,80.34,80.33,80.34,5121.0,63.6333,63.6333,63.6253,63.6333,5121.0
2016-10-27 15:25:00,80.33,80.34,80.33,80.33,4480.0,63.6253,63.6333,63.6253,63.6253,4480.0
2016-10-27 15:30:00,80.33,80.34,80.33,80.34,7270.0,63.6253,63.6333,63.6253,63.6333,7270.0
2016-10-27 15:35:00,80.34,80.34,80.33,80.33,4179.0,63.6333,63.6333,63.6253,63.6253,4179.0
2016-10-27 15:40:00,80.34,80.34,80.33,80.34,1614.0,63.6333,63.6333,63.6253,63.6333,1614.0
2016-10-27 15:45:00,80.33,80.34,80.33,80.34,5448.0,63.6253,63.6333,63.6253,63.6333,5448.0
2016-10-27 15:50:00,80.33,80.34,80.33,80.34,10664.0,63.6253,63.6333,63.6253,63.6333,10664.0
2016-10-27 15:55:00,80.34,80.34,80.31,80.31,22896.0,63.6333,63.6333,63.6095,63.6095,22896.0
2016-10-28 09:30:00,80.32,80.33,80.3,80.33,13691.0,63.6174,63.6253,63.6016,63.6253,13691.0
2016-10-28 09:35:00,80.32,80.32,80.3,80.3,2292.0,63.6174,63.6174,63.6016,63.6016,2292.0
2016-10-28 09:40:00,80.3,80.3,80.29,80.29,4298.0,63.6016,63.6016,63.5936,63.5936,4298.0
2016-10-28 09:45:00,80.29,80.3,80.29,80.29,5347.0,63.5936,63.6016,63.5936,63.5936,5347.0
2016-10-28 09:50:00,80.3,80.3,80.29,80.3,4402.0,63.6016,63.6016,63.5936,63.6016,4402.0
2016-10-28 09:55:00,80.3,80.31,80.29,80.3,9810.0,63.6016,63.6095,63.5936,63.6016,9810.0
2016-10-28 10:00:00,80.31,80.32,80.29,80.32,4782.0,63.6095,63.6174,63.5936,63.6174,4782.0
2016-10-28 10:05:00,80.29,80.32,80.29,80.32,7727.0,63.5936,63.6174,63.5936,63.6174,7727.0
2016-10-28 10:10:00,80.29,80.32,80.29,80.3,2369.0,63.5936,63.6174,63.5936,63.6016,2369.0
2016-10-28 10:15:00,80.32,80.32,80.29,80.3,5682.0,63.6174,63.6174,63.5936,63.6016,5682.0
2016-10-28 10:20:00,80.3,80.32,80.3,80.31,1210.0,63.6016,63.6174,63.6016,63.6095,1210.0
2016-10-28 10:25:00,80.31,80.32,80.28,80.29,20776.0,63.6095,63.6174,63.5857,63.5936,20776.0
2016-10-28 10:30:00,80.28,80.3,80.28,80.3,4187.0,63.5857,63.6016,63.5857,63.6016,4187.0
2016-10-28 10:35:00,80.28,80.3,80.28,80.28,5372.0,63.5857,63.6016,63.5857,63.5857,5372.0
2016-10-28 10:40:00,80.3,80.3,80.28,80.29,6653.0,63.6016,63.6016,63.5857,63.5936,6653.0
2016-10-28 10:45:00,80.29,80.3,80.28,80.3,9328.0,63.5936,63.6016,63.5857,63.6016,9328.0
2016-10-28 10:50:00,80.3,80.3,80.29,80.3,1229.0,63.6016,63.6016,63.5936,63.6016,1229.0
2016-10-28 10:55:00,80.3,80.31,80.3,80.31,6061.0,63.6016,63.6095,63.6016,63.6095,6061.0
2016-10-28 11:00:00,80.3,80.3,80.29,80.29,3809.0,63.6016,63.6016,63.5936,63.5936,3809.0
2016-10-28 11:05:00,80.3,80.3,80.28,80.28,5513.0,63.6016,63.6016,63.5857,63.5857,5513.0
2016-10-28 11:10:00,80.29,80.29,80.28,80.28,1538.0,63.5936,63.5936,63.5857,63.5857,1538.0
2016-10-28 11:15:00,80.29,80.31,80.28,80.31,9878.0,63.5936,63.6095,63.5857,63.6095,9878.0
2016-10-28 11:20:00,80.31,80.31,80.3,80.31,3762.0,63.6095,63.6095,63.6016,63.6095,3762.0
2016-10-28 11:25:00,80.3,80.31,80.29,80.29,3403.0,63.6016,63.6095,63.5936,63.5936,3403.0
2016-10-28 11:30:00,80.31,80.31,80.29,80.29,14049.0,63.6095,63.6095,63.5936,63.5936,14049.0
2016-10-28 11:35:00,80.29,80.3,80.28,80.28,12546.0,63.5936,63.6016,63.5857,63.5857,12546.0
2016-10-28 11:40:00,80.28,80.29,80.27,80.27,14353.0,63.5857,63.5936,63.5778,63.5778,14353.0
2016-10-28 11:45:00,80.27,80.28,80.26,80.26,7284.0,63.5778,63.5857,63.5699,63.5699,7284.0
2016-10-28 11:50:00,80.26,80.27,80.26,80.26,4361.0,63.5699,63.5778,63.5699,63.5699,4361.0
2016-10-28 11:55:00,80.26,80.29,80.26,80.29,10853.0,63.5699,63.5936,63.5699,63.5936,10853.0
2016-10-28 12:00:00,80.29,80.3,80.28,80.29,4544.0,63.5936,63.6016,63.5857,63.5936,4544.0
2016-10-28 12:05:00,80.3,80.31,80.29,80.29,2838.0,63.6016,63.6095,63.5936,63.5936,2838.0
2016-10-28 12:10:00,80.3,80.31,80.29,80.29,2592.0,63.6016,63.6095,63.5936,63.5936,2592.0
2016-10-28 12:15:00,80.3,80.31,80.29,80.3,4927.0,63.6016,63.6095,63.5936,63.6016,4927.0
2016-10-28 12:20:00,80.3,80.31,80.29,80.3,5560.0,63.6016,63.6095,63.5936,63.6016,5560.0
2016-10-28 12:25:00,80.3,80.31,80.29,80.31,4615.0,63.6016,63.6095,63.5936,63.6095,4615.0
2016-10-28 12:30:00,80.29,80.3,80.29,80.29,5579.0,63.5936,63.6016,63.5936,63.5936,5579.0
2016-10-28 12:35:00,80.3,80.31,80.29,80.29,11831.0,63.6016,63.6095,63.5936,63.5936,11831.0
2016-10-28 12:40:00,80.3,80.31,80.29,80.3,7901.0,63.6016,63.6095,63.5936,63.6016,7901.0
2016-10-28 12:45:00,80.29,80.31,80.29,80.3,3175.0,63.5936,63.6095,63.5936,63.6016,3175.0
2016-10-28 12:50:00,80.3,80.31,80.29,80.29,3133.0,63.6016,63.6095,63.5936,63.5936,3133.0
2016-10-28 12:55:00,80.3,80.31,80.29,80.29,2366.0,63.6016,63.6095,63.5936,63.5936,2366.0
2016-10-28 13:00:00,80.31,80.31,80.29,80.3,4283.0,63.6095,63.6095,63.5936,63.6016,4283.0
2016-10-28 13:05:00,80.3,80.31,80.29,80.3,2458.0,63.6016,63.6095,63.5936,63.6016,2458.0
2016-10-28 13:10:00,80.3,80.31,80.3,80.3,5096.0,63.6016,63.6095,63.6016,63.6016,5096.0
2016-10-28 13:15:00,80.3,80.33,80.3,80.32,22006.0,63.6016,63.6253,63.6016,63.6174,22006.0
2016-10-28 13:20:00,80.31,80.32,80.3,80.31,7452.0,63.6095,63.6174,63.6016,63.6095,7452.0
2016-10-28 13:25:00,80.31,80.32,80.3,80.3,2603.0,63.6095,63.6174,63.6016,63.6016,2603.0
2016-10-28 13:30:00,80.31,80.31,80.3,80.3,11756.0,63.6095,63.6095,63.6016,63.6016,11756.0
2016-10-28 13:35:00,80.31,80.31,80.29,80.3,10000.0,63.6095,63.6095,63.5936,63.6016,10000.0
2016-10-28 13:40:00,80.31,80.31,80.3,80.3,4200.0,63.6095,63.6095,63.6016,63.6016,4200.0
2016-10-28 13:45:00,80.31,80.31,80.3,80.3,5862.0,63.6095,63.6095,63.6016,63.6016,5862.0
2016-10-28 13:50:00,80.3,80.31,80.29,80.29,8707.0,63.6016,63.6095,63.5936,63.5936,8707.0
2016-10-28 13:55:00,80.3,80.32,80.29,80.3,5533.0,63.6016,63.6174,63.5936,63.6016,5533.0
2016-10-28 14:00:00,80.31,80.31,80.31,80.31,295.0,63.6095,63.6095,63.6095,63.6095,295.0
2016-10-28 14:05:00,80.3,80.31,80.3,80.3,2093.0,63.6016,63.6095,63.6016,63.6016,2093.0
2016-10-28 14:10:00,80.31,80.31,80.3,80.3,15211.0,63.6095,63.6095,63.6016,63.6016,15211.0
2016-10-28 14:15:00,80.3,80.31,80.28,80.28,11051.0,63.6016,63.6095,63.5857,63.5857,11051.0
2016-10-28 14:20:00,80.28,80.3,80.27,80.27,4522.0,63.5857,63.6016,63.5778,63.5778,4522.0
2016-10-28 14:25:00,80.27,80.29,80.27,80.27,4633.0,63.5778,63.5936,63.5778,63.5778,4633.0
2016-10-28 14:30:00,80.28,80.28,80.27,80.27,11442.0,63.5857,63.5857,63.5778,63.5778,11442.0
2016-10-28 14:35:00,80.28,80.3,80.27,80.29,12126.0,63.5857,63.6016,63.5778,63.5936,12126.0
2016-10-28 14:40:00,80.3,80.3,80.28,80.28,8902.0,63.6016,63.6016,63.5857,63.5857,8902.0
2016-10-28 14:45:00,80.29,80.3,80.28,80.29,9502.0,63.5936,63.6016,63.5857,63.5936,9502.0
2016-10-28 14:50:00,80.3,80.31,80.28,80.28,10185.0,63.6016,63.6095,63.5857,63.5857,10185.0
2016-10-28 14:55:00,80.3,80.31,80.28,80.3,12541.0,63.6016,63.6095,63.5857,63.6016,12541.0
2016-10-28 15:00:00,80.31,80.31,80.29,80.31,10087.0,63.6095,63.6095,63.5936,63.6095,10087.0
2016-10-28 15:05:00,80.31,80.31,80.29,80.29,11896.0,63.6095,63.6095,63.5936,63.5936,11896.0
2016-10-28 15:10:00,80.3,80.3,80.29,80.29,5726.0,63.6016,63.6016,63.5936,63.5936,5726.0
2016-10-28 15:15:00,80.3,80.3,80.28,80.28,20913.0,63.6016,63.6016,63.5857,63.5857,20913.0
2016-10-28 15:20:00,80.29,80.29,80.28,80.28,13264.0,63.5936,63.5936,63.5857,63.5857,13264.0
2016-10-28 15:25:00,80.29,80.29,80.27,80.27,6057.0,63.5936,63.5936,63.5778,63.5778,6057.0
2016-10-28 15:30:00,80.28,80.31,80.27,80.3,8157.0,63.5857,63.6095,63.5778,63.6016,8157.0
2016-10-28 15:35:00,80.31,80.31,80.3,80.3,6850.0,63.6095,63.6095,63.6016,63.6016,6850.0
2016-10-28 15:40:00,80.31,80.31,80.29,80.3,1546.0,63.6095,63.6095,63.5936,63.6016,1546.0
2016-10-28 15:45:00,80.3,80.3,80.29,80.3,19997.0,63.6016,63.6016,63.5936,63.6016,19997.0
2016-10-28 15:50:00,80.3,80.31,80.3,80.3,7086.0,63.6016,63.6095,63.6016,63.6016,7086.0
2016-10-28 15:55:00,80.31,80.31,80.3,80.3,7878.0,63.6095,63.6095,63.6016,63.6016,7878.0
2016-10-31 09:30:00,80.31,80.33,80.31,80.31,23160.0,63.6095,63.6253,63.6095,63.6095,23160.0
2016-10-31 09:35:00,80.34,80.36,80.33,80.35,5970.0,63.6333,63.6491,63.6253,63.6412,5970.0
2016-10-31 09:40:00,80.35,80.37,80.35,80.36,14333.0,63.6412,63.657,63.6412,63.6491,14333.0
2016-10-31 09:45:00,80.36,80.37,80.34,80.34,11019.0,63.6491,63.657,63.6333,63.6333,11019.0
2016-10-31 09:50:00,80.36,80.38,80.35,80.36,22214.0,63.6491,63.6649,63.6412,63.6491,22214.0
2016-10-31 09:55:00,80.35,80.37,80.35,80.37,6133.0,63.6412,63.657,63.6412,63.657,6133.0
2016-10-31 10:00:00,80.37,80.38,80.34,80.35,38749.0,63.657,63.6649,63.6333,63.6412,38749.0
2016-10-31 10:05:00,80.35,80.36,80.34,80.36,13583.0,63.6412,63.6491,63.6333,63.6491,13583.0
2016-10-31 10:10:00,80.36,80.36,80.34,80.36,5756.0,63.6491,63.6491,63.6333,63.6491,5756.0
2016-10-31 10:15:00,80.36,80.37,80.35,80.35,9069.0,63.6491,63.657,63.6412,63.6412,9069.0
2016-10-31 10:20:00,80.36,80.37,80.35,80.36,4381.0,63.6491,63.657,63.6412,63.6491,4381.0
2016-10-31 10:25:00,80.34,80.36,80.34,80.35,3007.0,63.6333,63.6491,63.6333,63.6412,3007.0
2016-10-31 10:30:00,80.35,80.37,80.35,80.36,4838.0,63.6412,63.657,63.6412,63.6491,4838.0
2016-10-31 10:35:00,80.36,80.37,80.35,80.36,3017.0,63.6491,63.657,63.6412,63.6491,3017.0
2016-10-31 10:40:00,80.36,80.37,80.35,80.36,9309.0,63.6491,63.657,63.6412,63.6491,9309.0
2016-10-31 10:45:00,80.36,80.36,80.33,80.33,6476.0,63.6491,63.6491,63.6253,63.6253,6476.0
2016-10-31 10:50:00,80.33,80.36,80.33,80.36,5515.0,63.6253,63.6491,63.6253,63.6491,5515.0
2016-10-31 10:55:00,80.36,80.36,80.35,80.36,1733.0,63.6491,63.6491,63.6412,63.6491,1733.0
2016-10-31 11:00:00,80.35,80.36,80.35,80.36,3636.0,63.6412,63.6491,63.6412,63.6491,3636.0
2016-10-31 11:05:00,80.35,80.36,80.32,80.33,17238.0,63.6412,63.6491,63.6174,63.6253,17238.0
2016-10-31 11:10:00,80.35,80.35,80.33,80.35,1801.0,63.6412,63.6412,63.6253,63.6412,1801.0
2016-10-31 11:15:00,80.34,80.36,80.33,80.35,3655.0,63.6333,63.6491,63.6253,63.6412,3655.0
2016-10-31 11:20:00,80.36,80.36,80.35,80.36,3701.0,63.6491,63.6491,63.6412,63.6491,3701.0
2016-10-31 11:25:00,80.35,80.36,80.35,80.35,7147.0,63.6412,63.6491,63.6412,63.6412,7147.0
2016-10-31 11:30:00,80.35,80.36,80.35,80.36,4384.0,63.6412,63.6491,63.6412,63.6491,4384.0
2016-10-31 11:35:00,80.35,80.36,80.35,80.36,6598.0,63.6412,63.6491,63.6412,63.6491,6598.0
2016-10-31 11:40:00,80.36,80.37,80.35,80.37,7747.0,63.6491,63.657,63.6412,63.657,7747.0
2016-10-31 11:45:00,80.36,80.37,80.36,80.37,4564.0,63.6491,63.657,63.6491,63.657,4564.0
2016-10-31 11:50:00,80.36,80.36,80.35,80.36,3366.0,63.6491,63.6491,63.6412,63.6491,3366.0
2016-10-31 11:55:00,80.36,80.37,80.35,80.36,2207.0,63.6491,63.657,63.6412,63.6491,2207.0
2016-10-31 12:00:00,80.37,80.37,80.36,80.37,1540.0,63.657,63.657,63.6491,63.657,1540.0
2016-10-31 12:05:00,80.37,80.37,80.36,80.36,3719.0,63.657,63.657,63.6491,63.6491,3719.0
2016-10-31 12:10:00,80.37,80.37,80.36,80.36,3776.0,63.657,63.657,63.6491,63.6491,3776.0
2016-10-31 12:15:00,80.36,80.37,80.36,80.37,5046.0,63.6491,63.657,63.6491,63.657,5046.0
2016-10-31 12:20:00,80.36,80.37,80.36,80.36,2898.0,63.6491,63.657,63.6491,63.6491,2898.0
2016-10-31 12:25:00,80.36,80.37,80.36,80.36,5794.0,63.6491,63.657,63.6491,63.6491,5794.0
2016-10-31 12:30:00,80.37,80.37,80.34,80.35,12074.0,63.657,63.657,63.6333,63.6412,12074.0
2016-10-31 12:35:00,80.34,80.35,80.34,80.35,1475.0,63.6333,63.6412,63.6333,63.6412,1475.0
2016-10-31 12:40:00,80.34,80.35,80.34,80.34,5007.0,63.6333,63.6412,63.6333,63.6333,5007.0
2016-10-31 12:45:00,80.34,80.35,80.34,80.35,2704.0,63.6333,63.6412,63.6333,63.6412,2704.0
2016-10-31 12:50:00,80.35,80.35,80.34,80.34,4085.0,63.6412,63.6412,63.6333,63.6333,4085.0
2016-10-31 12:55:00,80.34,80.35,80.34,80.35,3538.0,63.6333,63.6412,63.6333,63.6412,3538.0
2016-10-31 13:00:00,80.34,80.35,80.34,80.35,4125.0,63.6333,63.6412,63.6333,63.6412,4125.0
2016-10-31 13:05:00,80.35,80.35,80.33,80.34,5324.0,63.6412,63.6412,63.6253,63.6333,5324.0
2016-10-31 13:10:00,80.35,80.35,80.34,80.34,1637.0,63.6412,63.6412,63.6333,63.6333,1637.0
2016-10-31 13:15:00,80.34,80.35,80.34,80.35,2088.0,63.6333,63.6412,63.6333,63.6412,2088.0
2016-10-31 13:20:00,80.34,80.35,80.34,80.35,2626.0,63.6333,63.6412,63.6333,63.6412,2626.0
2016-10-31 13:25:00,80.34,80.35,80.34,80.34,16548.0,63.6333,63.6412,63.6333,63.6333,16548.0
2016-10-31 13:30:00,80.35,80.35,80.34,80.34,6238.0,63.6412,63.6412,63.6333,63.6333,6238.0
2016-10-31 13:35:00,80.35,80.37,80.35,80.36,17657.0,63.6412,63.657,63.6412,63.6491,17657.0
2016-10-31 13:40:00,80.36,80.37,80.35,80.36,1541.0,63.6491,63.657,63.6412,63.6491,1541.0
2016-10-31 13:45:00,80.36,80.37,80.35,80.36,4497.0,63.6491,63.657,63.6412,63.6491,4497.0
2016-10-31 13:50:00,80.36,80.37,80.35,80.37,28652.0,63.6491,63.657,63.6412,63.657,28652.0
2016-10-31 13:55:00,80.36,80.37,80.35,80.36,5955.0,63.6491,63.657,63.6412,63.6491,5955.0
2016-10-31 14:00:00,80.36,80.36,80.34,80.35,13897.0,63.6491,63.6491,63.6333,63.6412,13897.0
2016-10-31 14:05:00,80.34,80.36,80.34,80.36,6649.0,63.6333,63.6491,63.6333,63.6491,6649.0
2016-10-31 14:10:00,80.35,80.36,80.34,80.35,1518.0,63.6412,63.6491,63.6333,63.6412,1518.0
2016-10-31 14:15:00,80.35,80.36,80.34,80.35,7083.0,63.6412,63.6491,63.6333,63.6412,7083.0
2016-10-31 14:20:00,80.35,80.37,80.35,80.37,19202.0,63.6412,63.657,63.6412,63.657,19202.0
2016-10-31 14:25:00,80.37,80.37,80.35,80.37,38574.0,63.657,63.657,63.6412,63.657,38574.0
2016-10-31 14:30:00,80.37,80.37,80.36,80.37,27740.0,63.657,63.657,63.6491,63.657,27740.0
2016-10-31 14:35:00,80.37,80.38,80.36,80.38,73415.0,63.657,63.6649,63.6491,63.6649,73415.0
2016-10-31 14:40:00,80.38,80.38,80.36,80.37,41446.0,63.6649,63.6649,63.6491,63.657,41446.0
2016-10-31 14:45:00,80.37,80.37,80.36,80.37,28650.0,63.657,63.657,63.6491,63.657,28650.0
2016-10-31 14:50:00,80.37,80.37,80.36,80.37,37951.0,63.657,63.657,63.6491,63.657,37951.0
2016-10-31 14:55:00,80.37,80.37,80.36,80.37,33344.0,63.657,63.657,63.6491,63.657,33344.0
2016-10-31 15:00:00,80.37,80.37,80.35,80.36,11225.0,63.657,63.657,63.6412,63.6491,11225.0
2016-10-31 15:05:00,80.35,80.36,80.34,80.34,9600.0,63.6412,63.6491,63.6333,63.6333,9600.0
2016-10-31 15:10:00,80.35,80.35,80.33,80.34,31269.0,63.6412,63.6412,63.6253,63.6333,31269.0
2016-10-31 15:15:00,80.34,80.35,80.34,80.34,13673.0,63.6333,63.6412,63.6333,63.6333,13673.0
2016-10-31 15:20:00,80.34,80.35,80.34,80.34,4851.0,63.6333,63.6412,63.6333,63.6333,4851.0
2016-10-31 15:25:00,80.35,80.35,80.34,80.35,4670.0,63.6412,63.6412,63.6333,63.6412,4670.0
2016-10-31 15:30:00,80.34,80.35,80.34,80.35,9987.0,63.6333,63.6412,63.6333,63.6412,9987.0
2016-10-31 15:35:00,80.35,80.35,80.34,80.35,4727.0,63.6412,63.6412,63.6333,63.6412,4727.0
2016-10-31 15:40:00,80.35,80.35,80.34,80.35,5565.0,63.6412,63.6412,63.6333,63.6412,5565.0
2016-10-31 15:45:00,80.34,80.35,80.34,80.34,8869.0,63.6333,63.6412,63.6333,63.6333,8869.0
2016-10-31 15:50:00,80.34,80.35,80.34,80.34,22946.0,63.6333,63.6412,63.6333,63.6333,22946.0
2016-10-31 15:55:00,80.35,80.35,80.34,80.35,16219.0,63.6412,63.6412,63.6333,63.6412,16219.0
2016-11-01 09:30:00,80.18,80.19,80.16,80.17,36218.0,63.615,63.623,63.5992,63.6071,36218.0
2016-11-01 09:35:00,80.19,80.2,80.16,80.16,5483.0,63.623,63.6309,63.5992,63.5992,5483.0
2016-11-01 09:40:00,80.16,80.18,80.14,80.14,6535.0,63.5992,63.615,63.5833,63.5833,6535.0
2016-11-01 09:45:00,80.16,80.16,80.14,80.15,5792.0,63.5992,63.5992,63.5833,63.5912,5792.0
2016-11-01 09:50:00,80.14,80.16,80.14,80.14,4207.0,63.5833,63.5992,63.5833,63.5833,4207.0
2016-11-01 09:55:00,80.14,80.15,80.13,80.13,3656.0,63.5833,63.5912,63.5754,63.5754,3656.0
2016-11-01 10:00:00,80.14,80.15,80.12,80.12,2615.0,63.5833,63.5912,63.5674,63.5674,2615.0
2016-11-01 10:05:00,80.13,80.16,80.12,80.12,2784.0,63.5754,63.5992,63.5674,63.5674,2784.0
2016-11-01 10:10:00,80.15,80.16,80.14,80.15,4284.0,63.5912,63.5992,63.5833,63.5912,4284.0
2016-11-01 10:15:00,80.16,80.16,80.14,80.16,3031.0,63.5992,63.5992,63.5833,63.5992,3031.0
2016-11-01 10:20:00,80.16,80.16,80.14,80.14,3236.0,63.5992,63.5992,63.5833,63.5833,3236.0
2016-11-01 10:25:00,80.15,80.16,80.14,80.15,5883.0,63.5912,63.5992,63.5833,63.5912,5883.0
2016-11-01 10:30:00,80.15,80.16,80.14,80.15,3253.0,63.5912,63.5992,63.5833,63.5912,3253.0
2016-11-01 10:35:00,80.16,80.16,80.15,80.16,1942.0,63.5992,63.5992,63.5912,63.5992,1942.0
2016-11-01 10:40:00,80.16,80.16,80.15,80.16,12380.0,63.5992,63.5992,63.5912,63.5992,12380.0
2016-11-01 10:45:00,80.16,80.17,80.15,80.17,15600.0,63.5992,63.6071,63.5912,63.6071,15600.0
2016-11-01 10:50:00,80.17,80.18,80.15,80.16,23610.0,63.6071,63.615,63.5912,63.5992,23610.0
2016-11-01 10:55:00,80.16,80.18,80.15,80.15,10091.0,63.5992,63.615,63.5912,63.5912,10091.0
2016-11-01 11:00:00,80.15,80.17,80.15,80.16,1490.0,63.5912,63.6071,63.5912,63.5992,1490.0
2016-11-01 11:05:00,80.16,80.17,80.15,80.15,4666.0,63.5992,63.6071,63.5912,63.5912,4666.0
2016-11-01 11:10:00,80.17,80.17,80.16,80.17,48924.0,63.6071,63.6071,63.5992,63.6071,48924.0
2016-11-01 11:15:00,80.17,80.17,80.16,80.16,9249.0,63.6071,63.6071,63.5992,63.5992,9249.0
2016-11-01 11:20:00,80.17,80.17,80.16,80.16,8012.0,63.6071,63.6071,63.5992,63.5992,8012.0
2016-11-01 11:25:00,80.16,80.17,80.16,80.17,4144.0,63.5992,63.6071,63.5992,63.6071,4144.0
2016-11-01 11:30:00,80.16,80.17,80.16,80.17,3815.0,63.5992,63.6071,63.5992,63.6071,3815.0
2016-11-01 11:35:00,80.17,80.18,80.16,80.17,386613.0,63.6071,63.615,63.5992,63.6071,386613.0
2016-11-01 11:40:00,80.18,80.18,80.16,80.17,377629.0,63.615,63.615,63.5992,63.6071,377629.0
2016-11-01 11:45:00,80.17,80.18,80.15,80.16,14294.0,63.6071,63.615,63.5912,63.5992,14294.0
2016-11-01 11:50:00,80.17,80.18,80.17,80.18,3733.0,63.6071,63.615,63.6071,63.615,3733.0
2016-11-01 11:55:00,80.18,80.18,80.17,80.17,915.0,63.615,63.615,63.6071,63.6071,915.0
2016-11-01 12:00:00,80.18,80.18,80.17,80.17,5703.0,63.615,63.615,63.6071,63.6071,5703.0
2016-11-01 12:05:00,80.17,80.18,80.16,80.16,3386.0,63.6071,63.615,63.5992,63.5992,3386.0
2016-11-01 12:10:00,80.15,80.17,80.15,80.16,16707.0,63.5912,63.6071,63.5912,63.5992,16707.0
2016-11-01 12:15:00,80.16,80.16,80.15,80.15,2524.0,63.5992,63.5992,63.5912,63.5912,2524.0
2016-11-01 12:20:00,80.16,80.16,80.15,80.15,4745.0,63.5992,63.5992,63.5912,63.5912,4745.0
2016-11-01 12:25:00,80.16,80.18,80.15,80.18,9377.0,63.5992,63.615,63.5912,63.615,9377.0
2016-11-01 12:30:00,80.17,80.18,80.16,80.16,6862.0,63.6071,63.615,63.5992,63.5992,6862.0
2016-11-01 12:35:00,80.17,80.17,80.16,80.17,2320.0,63.6071,63.6071,63.5992,63.6071,2320.0
2016-11-01 12:40:00,80.17,80.17,80.16,80.16,6504.0,63.6071,63.6071,63.5992,63.5992,6504.0
2016-11-01 12:45:00,80.16,80.16,80.15,80.16,13972.0,63.5992,63.5992,63.5912,63.5992,13972.0
2016-11-01 12:50:00,80.16,80.16,80.15,80.16,2444.0,63.5992,63.5992,63.5912,63.5992,2444.0
2016-11-01 12:55:00,80.15,80.16,80.15,80.16,2417.0,63.5912,63.5992,63.5912,63.5992,2417.0
2016-11-01 13:00:00,80.16,80.16,80.15,80.16,965.0,63.5992,63.5992,63.5912,63.5992,965.0
2016-11-01 13:05:00,80.15,80.16,80.15,80.16,1929.0,63.5912,63.5992,63.5912,63.5992,1929.0
2016-11-01 13:10:00,80.15,80.16,80.15,80.16,2037.0,63.5912,63.5992,63.5912,63.5992,2037.0
2016-11-01 13:15:00,80.15,80.16,80.15,80.16,7899.0,63.5912,63.5992,63.5912,63.5992,7899.0
2016-11-01 13:20:00,80.15,80.16,80.15,80.16,4958.0,63.5912,63.5992,63.5912,63.5992,4958.0
2016-11-01 13:25:00,80.16,80.17,80.15,80.16,24201.0,63.5992,63.6071,63.5912,63.5992,24201.0
2016-11-01 13:30:00,80.16,80.18,80.15,80.17,4983.0,63.5992,63.615,63.5912,63.6071,4983.0
2016-11-01 13:35:00,80.16,80.17,80.16,80.16,1753.0,63.5992,63.6071,63.5992,63.5992,1753.0
2016-11-01 13:40:00,80.18,80.18,80.16,80.17,5774.0,63.615,63.615,63.5992,63.6071,5774.0
2016-11-01 13:45:00,80.17,80.18,80.16,80.17,3146.0,63.6071,63.615,63.5992,63.6071,3146.0
2016-11-01 13:50:00,80.17,80.18,80.16,80.18,10833.0,63.6071,63.615,63.5992,63.615,10833.0
2016-11-01 13:55:00,80.17,80.18,80.16,80.17,5436.0,63.6071,63.615,63.5992,63.6071,5436.0
2016-11-01 14:00:00,80.17,80.18,80.16,80.17,3038.0,63.6071,63.615,63.5992,63.6071,3038.0
2016-11-01 14:05:00,80.17,80.19,80.17,80.18,66143.0,63.6071,63.623,63.6071,63.615,66143.0
2016-11-01 14:10:00,80.18,80.19,80.17,80.18,4699.0,63.615,63.623,63.6071,63.615,4699.0
2016-11-01 14:15:00,80.18,80.19,80.17,80.19,3859.0,63.615,63.623,63.6071,63.623,3859.0
2016-11-01 14:20:00,80.18,80.2,80.18,80.19,3086.0,63.615,63.6309,63.615,63.623,3086.0
2016-11-01 14:25:00,80.2,80.24,80.19,80.23,4316.0,63.6309,63.6626,63.623,63.6547,4316.0
2016-11-01 14:30:00,80.24,80.24,80.23,80.23,5752.0,63.6626,63.6626,63.6547,63.6547,5752.0
2016-11-01 14:35:00,80.23,80.24,80.22,80.22,41358.0,63.6547,63.6626,63.6468,63.6468,41358.0
2016-11-01 14:40:00,80.23,80.25,80.22,80.23,29224.0,63.6547,63.6706,63.6468,63.6547,29224.0
2016-11-01 14:45:00,80.23,80.24,80.22,80.22,4265.0,63.6547,63.6626,63.6468,63.6468,4265.0
2016-11-01 14:50:00,80.22,80.23,80.22,80.23,6602.0,63.6468,63.6547,63.6468,63.6547,6602.0
2016-11-01 14:55:00,80.22,80.24,80.22,80.23,18002.0,63.6468,63.6626,63.6468,63.6547,18002.0
2016-11-01 15:00:00,80.23,80.24,80.22,80.23,4507.0,63.6547,63.6626,63.6468,63.6547,4507.0
2016-11-01 15:05:00,80.23,80.24,80.22,80.24,6166.0,63.6547,63.6626,63.6468,63.6626,6166.0
2016-11-01 15:10:00,80.23,80.24,80.22,80.23,13231.0,63.6547,63.6626,63.6468,63.6547,13231.0
2016-11-01 15:15:00,80.23,80.24,80.23,80.23,14509.0,63.6547,63.6626,63.6547,63.6547,14509.0
2016-11-01 15:20:00,80.23,80.26,80.22,80.23,51481.0,63.6547,63.6785,63.6468,63.6547,51481.0
2016-11-01 15:25:00,80.22,80.23,80.2,80.21,35257.0,63.6468,63.6547,63.6309,63.6388,35257.0
2016-11-01 15:30:00,80.21,80.23,80.2,80.23,19613.0,63.6388,63.6547,63.6309,63.6547,19613.0
2016-11-01 15:35:00,80.23,80.23,80.22,80.23,12491.0,63.6547,63.6547,63.6468,63.6547,12491.0
2016-11-01 15:40:00,80.23,80.23,80.22,80.22,6899.0,63.6547,63.6547,63.6468,63.6468,6899.0
2016-11-01 15:45:00,80.23,80.24,80.22,80.23,7899.0,63.6547,63.6626,63.6468,63.6547,7899.0
2016-11-01 15:50:00,80.23,80.24,80.22,80.24,15325.0,63.6547,63.6626,63.6468,63.6626,15325.0
2016-11-01 15:55:00,80.24,80.24,80.19,80.19,17280.0,63.6626,63.6626,63.623,63.623,17280.0
2016-11-02 09:30:00,80.17,80.24,80.17,80.2,15241.0,63.6071,63.6626,63.6071,63.6309,15241.0
2016-11-02 09:35:00,80.22,80.23,80.2,80.2,5474.0,63.6468,63.6547,63.6309,63.6309,5474.0
2016-11-02 09:40:00,80.22,80.22,80.2,80.21,2797.0,63.6468,63.6468,63.6309,63.6388,2797.0
2016-11-02 09:45:00,80.21,80.22,80.2,80.22,2406.0,63.6388,63.6468,63.6309,63.6468,2406.0
2016-11-02 09:50:00,80.22,80.27,80.21,80.22,31011.0,63.6468,63.6864,63.6388,63.6468,31011.0
2016-11-02 09:55:00,80.23,80.24,80.22,80.24,2624.0,63.6547,63.6626,63.6468,63.6626,2624.0
2016-11-02 10:00:00,80.23,80.25,80.23,80.25,1683.0,63.6547,63.6706,63.6547,63.6706,1683.0
2016-11-02 10:05:00,80.25,80.28,80.24,80.28,10194.0,63.6706,63.6944,63.6626,63.6944,10194.0
2016-11-02 10:10:00,80.26,80.28,80.26,80.28,4764.0,63.6785,63.6944,63.6785,63.6944,4764.0
2016-11-02 10:15:00,80.27,80.28,80.25,80.26,5744.0,63.6864,63.6944,63.6706,63.6785,5744.0
2016-11-02 10:20:00,80.26,80.27,80.25,80.26,2795.0,63.6785,63.6864,63.6706,63.6785,2795.0
2016-11-02 10:25:00,80.26,80.26,80.26,80.26,665.0,63.6785,63.6785,63.6785,63.6785,665.0
2016-11-02 10:30:00,80.26,80.26,80.24,80.25,3004.0,63.6785,63.6785,63.6626,63.6706,3004.0
2016-11-02 10:35:00,80.26,80.26,80.24,80.26,4763.0,63.6785,63.6785,63.6626,63.6785,4763.0
2016-11-02 10:40:00,80.26,80.27,80.26,80.26,2798.0,63.6785,63.6864,63.6785,63.6785,2798.0
2016-11-02 10:45:00,80.27,80.27,80.26,80.26,2464.0,63.6864,63.6864,63.6785,63.6785,2464.0
2016-11-02 10:50:00,80.26,80.27,80.25,80.25,22444.0,63.6785,63.6864,63.6706,63.6706,22444.0
2016-11-02 10:55:00,80.26,80.26,80.25,80.26,2818.0,63.6785,63.6785,63.6706,63.6785,2818.0
2016-11-02 11:00:00,80.25,80.27,80.25,80.25,66427.0,63.6706,63.6864,63.6706,63.6706,66427.0
2016-11-02 11:05:00,80.25,80.26,80.25,80.25,3872.0,63.6706,63.6785,63.6706,63.6706,3872.0
2016-11-02 11:10:00,80.25,80.26,80.25,80.25,3326.0,63.6706,63.6785,63.6706,63.6706,3326.0
2016-11-02 11:15:00,80.25,80.26,80.25,80.25,3797.0,63.6706,63.6785,63.6706,63.6706,3797.0
2016-11-02 11:20:00,80.25,80.26,80.25,80.25,4726.0,63.6706,63.6785,63.6706,63.6706,4726.0
2016-11-02 11:25:00,80.25,80.26,80.25,80.25,11891.0,63.6706,63.6785,63.6706,63.6706,11891.0
2016-11-02 11:30:00,80.25,80.26,80.25,80.26,5205.0,63.6706,63.6785,63.6706,63.6785,5205.0
2016-11-02 11:35:00,80.25,80.26,80.25,80.25,9718.0,63.6706,63.6785,63.6706,63.6706,9718.0
2016-11-02 11:40:00,80.26,80.26,80.25,80.25,4519.0,63.6785,63.6785,63.6706,63.6706,4519.0
2016-11-02 11:45:00,80.25,80.27,80.25,80.26,13326.0,63.6706,63.6864,63.6706,63.6785,13326.0
2016-11-02 11:50:00,80.26,80.27,80.26,80.26,3402.0,63.6785,63.6864,63.6785,63.6785,3402.0
2016-11-02 11:55:00,80.26,80.27,80.26,80.26,11777.0,63.6785,63.6864,63.6785,63.6785,11777.0
2016-11-02 12:00:00,80.26,80.27,80.26,80.26,14043.0,63.6785,63.6864,63.6785,63.6785,14043.0
2016-11-02 12:05:00,80.26,80.27,80.26,80.27,18942.0,63.6785,63.6864,63.6785,63.6864,18942.0
2016-11-02 12:10:00,80.27,80.27,80.26,80.26,468963.0,63.6864,63.6864,63.6785,63.6785,468963.0
2016-11-02 12:15:00,80.26,80.27,80.26,80.27,4814.0,63.6785,63.6864,63.6785,63.6864,4814.0
2016-11-02 12:20:00,80.26,80.27,80.26,80.27,4378.0,63.6785,63.6864,63.6785,63.6864,4378.0
2016-11-02 12:25:00,80.26,80.27,80.26,80.26,4128.0,63.6785,63.6864,63.6785,63.6785,4128.0
2016-11-02 12:30:00,80.26,80.27,80.26,80.26,4778.0,63.6785,63.6864,63.6785,63.6785,4778.0
2016-11-02 12:35:00,80.27,80.27,80.26,80.26,10006.0,63.6864,63.6864,63.6785,63.6785,10006.0
2016-11-02 12:40:00,80.27,80.27,80.26,80.27,19281.0,63.6864,63.6864,63.6785,63.6864,19281.0
2016-11-02 12:45:00,80.27,80.28,80.26,80.27,11911.0,63.6864,63.6944,63.6785,63.6864,11911.0
2016-11-02 12:50:00,80.28,80.28,80.26,80.26,22738.0,63.6944,63.6944,63.6785,63.6785,22738.0
2016-11-02 12:55:00,80.26,80.27,80.26,80.26,1401.0,63.6785,63.6864,63.6785,63.6785,1401.0
2016-11-02 13:00:00,80.27,80.27,80.26,80.26,4968.0,63.6864,63.6864,63.6785,63.6785,4968.0
2016-11-02 13:05:00,80.26,80.26,80.25,80.25,3130.0,63.6785,63.6785,63.6706,63.6706,3130.0
2016-11-02 13:10:00,80.25,80.27,80.25,80.26,2593.0,63.6706,63.6864,63.6706,63.6785,2593.0
2016-11-02 13:15:00,80.27,80.28,80.26,80.27,3130.0,63.6864,63.6944,63.6785,63.6864,3130.0
2016-11-02 13:20:00,80.28,80.28,80.27,80.27,2416.0,63.6944,63.6944,63.6864,63.6864,2416.0
2016-11-02 13:25:00,80.28,80.28,80.27,80.27,18472.0,63.6944,63.6944,63.6864,63.6864,18472.0
2016-11-02 13:30:00,80.27,80.28,80.27,80.27,5206.0,63.6864,63.6944,63.6864,63.6864,5206.0
2016-11-02 13:35:00,80.27,80.28,80.27,80.27,23199.0,63.6864,63.6944,63.6864,63.6864,23199.0
2016-11-02 13:40:00,80.26,80.28,80.26,80.28,5379.0,63.6785,63.6944,63.6785,63.6944,5379.0
2016-11-02 13:45:00,80.27,80.28,80.24,80.25,102267.0,63.6864,63.6944,63.6626,63.6706,102267.0
2016-11-02 13:50:00,80.26,80.27,80.25,80.27,11774.0,63.6785,63.6864,63.6706,63.6864,11774.0
2016-11-02 13:55:00,80.27,80.28,80.26,80.28,2855.0,63.6864,63.6944,63.6785,63.6944,2855.0
2016-11-02 14:00:00,80.27,80.28,80.25,80.26,9925.0,63.6864,63.6944,63.6706,63.6785,9925.0
2016-11-02 14:05:00,80.26,80.29,80.25,80.29,3599.0,63.6785,63.7023,63.6706,63.7023,3599.0
2016-11-02 14:10:00,80.28,80.29,80.27,80.27,6365.0,63.6944,63.7023,63.6864,63.6864,6365.0
2016-11-02 14:15:00,80.28,80.28,80.26,80.27,5145.0,63.6944,63.6944,63.6785,63.6864,5145.0
2016-11-02 14:20:00,80.27,80.28,80.26,80.26,4102.0,63.6864,63.6944,63.6785,63.6785,4102.0
2016-11-02 14:25:00,80.26,80.27,80.25,80.25,22137.0,63.6785,63.6864,63.6706,63.6706,22137.0
2016-11-02 14:30:00,80.25,80.27,80.24,80.25,18310.0,63.6706,63.6864,63.6626,63.6706,18310.0
2016-11-02 14:35:00,80.25,80.27,80.24,80.26,13489.0,63.6706,63.6864,63.6626,63.6785,13489.0
2016-11-02 14:40:00,80.27,80.27,80.25,80.25,13970.0,63.6864,63.6864,63.6706,63.6706,13970.0
2016-11-02 14:45:00,80.25,80.26,80.23,80.24,6007.0,63.6706,63.6785,63.6547,63.6626,6007.0
2016-11-02 14:50:00,80.23,80.25,80.23,80.25,4135.0,63.6547,63.6706,63.6547,63.6706,4135.0
2016-11-02 14:55:00,80.24,80.27,80.23,80.27,12167.0,63.6626,63.6864,63.6547,63.6864,12167.0
2016-11-02 15:00:00,80.26,80.28,80.26,80.27,6555.0,63.6785,63.6944,63.6785,63.6864,6555.0
2016-11-02 15:05:00,80.28,80.28,80.27,80.28,4027.0,63.6944,63.6944,63.6864,63.6944,4027.0
2016-11-02 15:10:00,80.27,80.28,80.26,80.26,14316.0,63.6864,63.6944,63.6785,63.6785,14316.0
2016-11-02 15:15:00,80.27,80.28,80.26,80.28,9029.0,63.6864,63.6944,63.6785,63.6944,9029.0
2016-11-02 15:20:00,80.27,80.28,80.27,80.27,11753.0,63.6864,63.6944,63.6864,63.6864,11753.0
2016-11-02 15:25:00,80.27,80.27,80.26,80.27,26358.0,63.6864,63.6864,63.6785,63.6864,26358.0
2016-11-02 15:30:00,80.27,80.28,80.26,80.28,28742.0,63.6864,63.6944,63.6785,63.6944,28742.0
2016-11-02 15:35:00,80.27,80.28,80.27,80.28,13766.0,63.6864,63.6944,63.6864,63.6944,13766.0
2016-11-02 15:40:00,80.27,80.28,80.27,80.27,5902.0,63.6864,63.6944,63.6864,63.6864,5902.0
2016-11-02 15:45:00,80.28,80.28,80.27,80.28,5854.0,63.6944,63.6944,63.6864,63.6944,5854.0
2016-11-02 15:50:00,80.27,80.28,80.26,80.26,17892.0,63.6864,63.6944,63.6785,63.6785,17892.0
2016-11-02 15:55:00,80.27,80.27,80.25,80.25,17899.0,63.6864,63.6864,63.6706,63.6706,17899.0
2016-11-03 09:30:00,80.28,80.28,80.22,80.25,157695.0,63.6944,63.6944,63.6468,63.6706,157695.0
2016-11-03 09:35:00,80.25,80.25,80.23,80.25,16211.0,63.6706,63.6706,63.6547,63.6706,16211.0
2016-11-03 09:40:00,80.24,80.28,80.24,80.28,6134.0,63.6626,63.6944,63.6626,63.6944,6134.0
2016-11-03 09:45:00,80.28,80.29,80.27,80.28,14599.0,63.6944,63.7023,63.6864,63.6944,14599.0
2016-11-03 09:50:00,80.28,80.29,80.27,80.29,22239.0,63.6944,63.7023,63.6864,63.7023,22239.0
2016-11-03 09:55:00,80.29,80.29,80.27,80.28,9292.0,63.7023,63.7023,63.6864,63.6944,9292.0
2016-11-03 10:00:00,80.28,80.31,80.27,80.29,11488.0,63.6944,63.7182,63.6864,63.7023,11488.0
2016-11-03 10:05:00,80.3,80.3,80.28,80.3,15008.0,63.7102,63.7102,63.6944,63.7102,15008.0
2016-11-03 10:10:00,80.3,80.31,80.28,80.3,12642.0,63.7102,63.7182,63.6944,63.7102,12642.0
2016-11-03 10:15:00,80.3,80.3,80.28,80.3,2928.0,63.7102,63.7102,63.6944,63.7102,2928.0
2016-11-03 10:20:00,80.3,80.3,80.28,80.29,14419.0,63.7102,63.7102,63.6944,63.7023,14419.0
2016-11-03 10:25:00,80.29,80.29,80.26,80.27,1993.0,63.7023,63.7023,63.6785,63.6864,1993.0
2016-11-03 10:30:00,80.27,80.3,80.26,80.28,19282.0,63.6864,63.7102,63.6785,63.6944,19282.0
2016-11-03 10:35:00,80.26,80.29,80.26,80.29,10753.0,63.6785,63.7023,63.6785,63.7023,10753.0
2016-11-03 10:40:00,80.28,80.29,80.28,80.29,1160.0,63.6944,63.7023,63.6944,63.7023,1160.0
2016-11-03 10:45:00,80.29,80.31,80.28,80.31,9625.0,63.7023,63.7182,63.6944,63.7182,9625.0
2016-11-03 10:50:00,80.3,80.31,80.3,80.31,104937.0,63.7102,63.7182,63.7102,63.7182,104937.0
2016-11-03 10:55:00,80.31,80.31,80.29,80.3,15430.0,63.7182,63.7182,63.7023,63.7102,15430.0
2016-11-03 11:00:00,80.3,80.3,80.29,80.3,8413.0,63.7102,63.7102,63.7023,63.7102,8413.0
2016-11-03 11:05:00,80.3,80.3,80.28,80.29,21887.0,63.7102,63.7102,63.6944,63.7023,21887.0
2016-11-03 11:10:00,80.29,80.3,80.28,80.3,11899.0,63.7023,63.7102,63.6944,63.7102,11899.0
2016-11-03 11:15:00,80.3,80.3,80.28,80.29,3170.0,63.7102,63.7102,63.6944,63.7023,3170.0
2016-11-03 11:20:00,80.3,80.3,80.28,80.3,1728.0,63.7102,63.7102,63.6944,63.7102,1728.0
2016-11-03 11:25:00,80.28,80.3,80.28,80.3,3675.0,63.6944,63.7102,63.6944,63.7102,3675.0
2016-11-03 11:30:00,80.28,80.3,80.28,80.3,4768.0,63.6944,63.7102,63.6944,63.7102,4768.0
2016-11-03 11:35:00,80.3,80.3,80.29,80.3,3230.0,63.7102,63.7102,63.7023,63.7102,3230.0
2016-11-03 11:40:00,80.29,80.3,80.28,80.29,5264.0,63.7023,63.7102,63.6944,63.7023,5264.0
2016-11-03 11:45:00,80.29,80.29,80.28,80.29,4334.0,63.7023,63.7023,63.6944,63.7023,4334.0
2016-11-03 11:50:00,80.29,80.3,80.28,80.29,40923.0,63.7023,63.7102,63.6944,63.7023,40923.0
2016-11-03 11:55:00,80.29,80.3,80.29,80.3,10286.0,63.7023,63.7102,63.7023,63.7102,10286.0
2016-11-03 12:00:00,80.3,80.3,80.29,80.3,7163.0,63.7102,63.7102,63.7023,63.7102,7163.0
2016-11-03 12:05:00,80.29,80.3,80.28,80.29,21585.0,63.7023,63.7102,63.6944,63.7023,21585.0
2016-11-03 12:10:00,80.29,80.29,80.28,80.29,5276.0,63.7023,63.7023,63.6944,63.7023,5276.0
2016-11-03 12:15:00,80.29,80.29,80.28,80.29,9907.0,63.7023,63.7023,63.6944,63.7023,9907.0
2016-11-03 12:20:00,80.29,80.29,80.28,80.29,3748.0,63.7023,63.7023,63.6944,63.7023,3748.0
2016-11-03 12:25:00,80.29,80.29,80.28,80.28,14866.0,63.7023,63.7023,63.6944,63.6944,14866.0
2016-11-03 12:30:00,80.28,80.3,80.28,80.29,20766.0,63.6944,63.7102,63.6944,63.7023,20766.0
2016-11-03 12:35:00,80.3,80.3,80.29,80.29,6513.0,63.7102,63.7102,63.7023,63.7023,6513.0
2016-11-03 12:40:00,80.29,80.3,80.28,80.3,10080.0,63.7023,63.7102,63.6944,63.7102,10080.0
2016-11-03 12:45:00,80.3,80.3,80.29,80.3,11314.0,63.7102,63.7102,63.7023,63.7102,11314.0
2016-11-03 12:50:00,80.3,80.3,80.28,80.29,6426.0,63.7102,63.7102,63.6944,63.7023,6426.0
2016-11-03 12:55:00,80.29,80.29,80.28,80.29,2909.0,63.7023,63.7023,63.6944,63.7023,2909.0
2016-11-03 13:00:00,80.29,80.29,80.28,80.29,878.0,63.7023,63.7023,63.6944,63.7023,878.0
2016-11-03 13:05:00,80.28,80.29,80.28,80.28,2943.0,63.6944,63.7023,63.6944,63.6944,2943.0
2016-11-03 13:10:00,80.28,80.29,80.27,80.29,23165.0,63.6944,63.7023,63.6864,63.7023,23165.0
2016-11-03 13:15:00,80.29,80.29,80.27,80.29,13965.0,63.7023,63.7023,63.6864,63.7023,13965.0
2016-11-03 13:20:00,80.29,80.29,80.28,80.29,2101.0,63.7023,63.7023,63.6944,63.7023,2101.0
2016-11-03 13:25:00,80.29,80.29,80.28,80.29,13373.0,63.7023,63.7023,63.6944,63.7023,13373.0
2016-11-03 13:30:00,80.28,80.29,80.27,80.29,13410.0,63.6944,63.7023,63.6864,63.7023,13410.0
2016-11-03 13:35:00,80.29,80.29,80.27,80.28,4051.0,63.7023,63.7023,63.6864,63.6944,4051.0
2016-11-03 13:40:00,80.28,80.28,80.27,80.27,4881.0,63.6944,63.6944,63.6864,63.6864,4881.0
2016-11-03 13:45:00,80.28,80.29,80.26,80.27,22458.0,63.6944,63.7023,63.6785,63.6864,22458.0
2016-11-03 13:50:00,80.28,80.28,80.27,80.28,1398.0,63.6944,63.6944,63.6864,63.6944,1398.0
2016-11-03 13:55:00,80.27,80.28,80.27,80.28,1655.0,63.6864,63.6944,63.6864,63.6944,1655.0
2016-11-03 14:00:00,80.28,80.29,80.27,80.28,4631.0,63.6944,63.7023,63.6864,63.6944,4631.0
2016-11-03 14:05:00,80.28,80.29,80.28,80.29,7469.0,63.6944,63.7023,63.6944,63.7023,7469.0
2016-11-03 14:10:00,80.28,80.29,80.28,80.29,2143.0,63.6944,63.7023,63.6944,63.7023,2143.0
2016-11-03 14:15:00,80.29,80.29,80.26,80.27,9583.0,63.7023,63.7023,63.6785,63.6864,9583.0
2016-11-03 14:20:00,80.28,80.28,80.27,80.28,1838.0,63.6944,63.6944,63.6864,63.6944,1838.0
2016-11-03 14:25:00,80.28,80.28,80.26,80.27,26107.0,63.6944,63.6944,63.6785,63.6864,26107.0
2016-11-03 14:30:00,80.27,80.27,80.26,80.27,3922.0,63.6864,63.6864,63.6785,63.6864,3922.0
2016-11-03 14:35:00,80.27,80.27,80.26,80.27,14786.0,63.6864,63.6864,63.6785,63.6864,14786.0
2016-11-03 14:40:00,80.26,80.27,80.26,80.27,4868.0,63.6785,63.6864,63.6785,63.6864,4868.0
2016-11-03 14:45:00,80.27,80.27,80.26,80.27,48258.0,63.6864,63.6864,63.6785,63.6864,48258.0
2016-11-03 14:50:00,80.27,80.27,80.26,80.27,22631.0,63.6864,63.6864,63.6785,63.6864,22631.0
2016-11-03 14:55:00,80.27,80.28,80.26,80.28,22098.0,63.6864,63.6944,63.6785,63.6944,22098.0
2016-11-03 15:00:00,80.28,80.28,80.27,80.28,8393.0,63.6944,63.6944,63.6864,63.6944,8393.0
2016-11-03 15:05:00,80.28,80.28,80.27,80.28,11776.0,63.6944,63.6944,63.6864,63.6944,11776.0
2016-11-03 15:10:00,80.28,80.28,80.27,80.27,7234.0,63.6944,63.6944,63.6864,63.6864,7234.0
2016-11-03 15:15:00,80.28,80.28,80.27,80.28,5975.0,63.6944,63.6944,63.6864,63.6944,5975.0
2016-11-03 15:20:00,80.28,80.28,80.27,80.27,26678.0,63.6944,63.6944,63.6864,63.6864,26678.0
2016-11-03 15:25:00,80.28,80.28,80.26,80.26,7824.0,63.6944,63.6944,63.6785,63.6785,7824.0
2016-11-03 15:30:00,80.27,80.27,80.26,80.27,24611.0,63.6864,63.6864,63.6785,63.6864,24611.0
2016-11-03 15:35:00,80.27,80.29,80.26,80.29,119488.0,63.6864,63.7023,63.6785,63.7023,119488.0
2016-11-03 15:40:00,80.29,80.29,80.27,80.27,3679.0,63.7023,63.7023,63.6864,63.6864,3679.0
2016-11-03 15:45:00,80.27,80.28,80.27,80.27,4335.0,63.6864,63.6944,63.6864,63.6864,4335.0
2016-11-03 15:50:00,80.28,80.28,80.27,80.28,9938.0,63.6944,63.6944,63.6864,63.6944,9938.0
2016-11-03 15:55:00,80.27,80.28,80.26,80.26,22305.0,63.6864,63.6944,63.6785,63.6785,22305.0
2016-11-04 09:30:00,80.29,80.3,80.25,80.28,15326.0,63.7023,63.7102,63.6706,63.6944,15326.0
2016-11-04 09:35:00,80.28,80.28,80.25,80.25,2492.0,63.6944,63.6944,63.6706,63.6706,2492.0
2016-11-04 09:40:00,80.26,80.26,80.25,80.26,3582.0,63.6785,63.6785,63.6706,63.6785,3582.0
2016-11-04 09:45:00,80.27,80.29,80.27,80.29,3200.0,63.6864,63.7023,63.6864,63.7023,3200.0
2016-11-04 09:50:00,80.28,80.31,80.26,80.3,21743.0,63.6944,63.7182,63.6785,63.7102,21743.0
2016-11-04 09:55:00,80.3,80.31,80.27,80.28,6440.0,63.7102,63.7182,63.6864,63.6944,6440.0
2016-11-04 10:00:00,80.3,80.3,80.29,80.29,4054.0,63.7102,63.7102,63.7023,63.7023,4054.0
2016-11-04 10:05:00,80.28,80.3,80.28,80.29,12004.0,63.6944,63.7102,63.6944,63.7023,12004.0
2016-11-04 10:10:00,80.3,80.3,80.29,80.3,4729.0,63.7102,63.7102,63.7023,63.7102,4729.0
2016-11-04 10:15:00,80.3,80.3,80.29,80.29,9218.0,63.7102,63.7102,63.7023,63.7023,9218.0
2016-11-04 10:20:00,80.29,80.3,80.27,80.28,7170.0,63.7023,63.7102,63.6864,63.6944,7170.0
2016-11-04 10:25:00,80.29,80.29,80.27,80.29,4107.0,63.7023,63.7023,63.6864,63.7023,4107.0
2016-11-04 10:30:00,80.29,80.29,80.27,80.28,14473.0,63.7023,63.7023,63.6864,63.6944,14473.0
2016-11-04 10:35:00,80.28,80.29,80.26,80.27,3935.0,63.6944,63.7023,63.6785,63.6864,3935.0
2016-11-04 10:40:00,80.27,80.27,80.26,80.26,11891.0,63.6864,63.6864,63.6785,63.6785,11891.0
2016-11-04 10:45:00,80.26,80.26,80.24,80.26,49717.0,63.6785,63.6785,63.6626,63.6785,49717.0
2016-11-04 10:50:00,80.26,80.26,80.25,80.26,5518.0,63.6785,63.6785,63.6706,63.6785,5518.0
2016-11-04 10:55:00,80.26,80.28,80.25,80.27,27313.0,63.6785,63.6944,63.6706,63.6864,27313.0
2016-11-04 11:00:00,80.27,80.27,80.26,80.27,9432.0,63.6864,63.6864,63.6785,63.6864,9432.0
2016-11-04 11:05:00,80.26,80.27,80.25,80.26,2941.0,63.6785,63.6864,63.6706,63.6785,2941.0
2016-11-04 11:10:00,80.27,80.27,80.25,80.27,14426.0,63.6864,63.6864,63.6706,63.6864,14426.0
2016-11-04 11:15:00,80.26,80.27,80.25,80.26,6073.0,63.6785,63.6864,63.6706,63.6785,6073.0
2016-11-04 11:20:00,80.26,80.27,80.25,80.26,1315.0,63.6785,63.6864,63.6706,63.6785,1315.0
2016-11-04 11:25:00,80.26,80.27,80.26,80.27,4942.0,63.6785,63.6864,63.6785,63.6864,4942.0
2016-11-04 11:30:00,80.27,80.27,80.26,80.27,12719.0,63.6864,63.6864,63.6785,63.6864,12719.0
2016-11-04 11:35:00,80.27,80.27,80.26,80.27,2002.0,63.6864,63.6864,63.6785,63.6864,2002.0
2016-11-04 11:40:00,80.26,80.27,80.26,80.26,498.0,63.6785,63.6864,63.6785,63.6785,498.0
2016-11-04 11:45:00,80.26,80.27,80.25,80.26,8897.0,63.6785,63.6864,63.6706,63.6785,8897.0
2016-11-04 11:50:00,80.26,80.27,80.25,80.25,2883.0,63.6785,63.6864,63.6706,63.6706,2883.0
2016-11-04 11:55:00,80.26,80.27,80.25,80.26,33046.0,63.6785,63.6864,63.6706,63.6785,33046.0
2016-11-04 12:00:00,80.25,80.27,80.25,80.26,27118.0,63.6706,63.6864,63.6706,63.6785,27118.0
2016-11-04 12:05:00,80.27,80.27,80.26,80.27,3030.0,63.6864,63.6864,63.6785,63.6864,3030.0
2016-11-04 12:10:00,80.27,80.27,80.26,80.26,3670.0,63.6864,63.6864,63.6785,63.6785,3670.0
2016-11-04 12:15:00,80.27,80.27,80.26,80.27,1498.0,63.6864,63.6864,63.6785,63.6864,1498.0
2016-11-04 12:20:00,80.27,80.27,80.26,80.27,3044.0,63.6864,63.6864,63.6785,63.6864,3044.0
2016-11-04 12:25:00,80.27,80.29,80.26,80.29,10308.0,63.6864,63.7023,63.6785,63.7023,10308.0
2016-11-04 12:30:00,80.29,80.29,80.27,80.28,8979.0,63.7023,63.7023,63.6864,63.6944,8979.0
2016-11-04 12:35:00,80.28,80.29,80.28,80.29,13172.0,63.6944,63.7023,63.6944,63.7023,13172.0
2016-11-04 12:40:00,80.29,80.29,80.28,80.29,2540.0,63.7023,63.7023,63.6944,63.7023,2540.0
2016-11-04 12:45:00,80.28,80.29,80.28,80.28,6408.0,63.6944,63.7023,63.6944,63.6944,6408.0
2016-11-04 12:50:00,80.29,80.29,80.28,80.29,2535.0,63.7023,63.7023,63.6944,63.7023,2535.0
2016-11-04 12:55:00,80.29,80.29,80.28,80.28,4982.0,63.7023,63.7023,63.6944,63.6944,4982.0
2016-11-04 13:00:00,80.29,80.29,80.28,80.29,6529.0,63.7023,63.7023,63.6944,63.7023,6529.0
2016-11-04 13:05:00,80.28,80.29,80.28,80.29,17445.0,63.6944,63.7023,63.6944,63.7023,17445.0
2016-11-04 13:10:00,80.29,80.29,80.28,80.29,4600.0,63.7023,63.7023,63.6944,63.7023,4600.0
2016-11-04 13:15:00,80.29,80.29,80.28,80.29,6208.0,63.7023,63.7023,63.6944,63.7023,6208.0
2016-11-04 13:20:00,80.29,80.29,80.28,80.28,21960.0,63.7023,63.7023,63.6944,63.6944,21960.0
2016-11-04 13:25:00,80.29,80.29,80.28,80.29,4467.0,63.7023,63.7023,63.6944,63.7023,4467.0
2016-11-04 13:30:00,80.29,80.29,80.28,80.29,6005.0,63.7023,63.7023,63.6944,63.7023,6005.0
2016-11-04 13:35:00,80.29,80.29,80.28,80.29,2033.0,63.7023,63.7023,63.6944,63.7023,2033.0
2016-11-04 13:40:00,80.29,80.29,80.28,80.29,4909.0,63.7023,63.7023,63.6944,63.7023,4909.0
2016-11-04 13:45:00,80.28,80.29,80.28,80.28,2443.0,63.6944,63.7023,63.6944,63.6944,2443.0
2016-11-04 13:50:00,80.29,80.29,80.28,80.29,1391.0,63.7023,63.7023,63.6944,63.7023,1391.0
2016-11-04 13:55:00,80.28,80.29,80.28,80.29,12194.0,63.6944,63.7023,63.6944,63.7023,12194.0
2016-11-04 14:00:00,80.29,80.29,80.28,80.29,1927.0,63.7023,63.7023,63.6944,63.7023,1927.0
2016-11-04 14:05:00,80.28,80.29,80.28,80.28,8556.0,63.6944,63.7023,63.6944,63.6944,8556.0
2016-11-04 14:10:00,80.29,80.29,80.28,80.29,1991.0,63.7023,63.7023,63.6944,63.7023,1991.0
2016-11-04 14:15:00,80.29,80.29,80.28,80.29,9004.0,63.7023,63.7023,63.6944,63.7023,9004.0
2016-11-04 14:20:00,80.29,80.29,80.28,80.29,10843.0,63.7023,63.7023,63.6944,63.7023,10843.0
2016-11-04 14:25:00,80.29,80.29,80.28,80.29,20025.0,63.7023,63.7023,63.6944,63.7023,20025.0
2016-11-04 14:30:00,80.29,80.29,80.28,80.29,10187.0,63.7023,63.7023,63.6944,63.7023,10187.0
2016-11-04 14:35:00,80.29,80.29,80.28,80.28,9321.0,63.7023,63.7023,63.6944,63.6944,9321.0
2016-11-04 14:40:00,80.29,80.29,80.28,80.29,14008.0,63.7023,63.7023,63.6944,63.7023,14008.0
2016-11-04 14:45:00,80.29,80.29,80.28,80.29,9694.0,63.7023,63.7023,63.6944,63.7023,9694.0
2016-11-04 14:50:00,80.28,80.3,80.28,80.3,148555.0,63.6944,63.7102,63.6944,63.7102,148555.0
2016-11-04 14:55:00,80.3,80.31,80.29,80.3,38816.0,63.7102,63.7182,63.7023,63.7102,38816.0
2016-11-04 15:00:00,80.3,80.31,80.3,80.31,3270.0,63.7102,63.7182,63.7102,63.7182,3270.0
2016-11-04 15:05:00,80.3,80.31,80.28,80.28,16816.0,63.7102,63.7182,63.6944,63.6944,16816.0
2016-11-04 15:10:00,80.29,80.3,80.27,80.29,27301.0,63.7023,63.7102,63.6864,63.7023,27301.0
2016-11-04 15:15:00,80.29,80.3,80.29,80.3,11996.0,63.7023,63.7102,63.7023,63.7102,11996.0
2016-11-04 15:20:00,80.29,80.29,80.27,80.27,20964.0,63.7023,63.7023,63.6864,63.6864,20964.0
2016-11-04 15:25:00,80.28,80.29,80.27,80.27,17456.0,63.6944,63.7023,63.6864,63.6864,17456.0
2016-11-04 15:30:00,80.27,80.28,80.27,80.28,10696.0,63.6864,63.6944,63.6864,63.6944,10696.0
2016-11-04 15:35:00,80.27,80.28,80.27,80.28,16460.0,63.6864,63.6944,63.6864,63.6944,16460.0
2016-11-04 15:40:00,80.28,80.31,80.26,80.29,10874.0,63.6944,63.7182,63.6785,63.7023,10874.0
2016-11-04 15:45:00,80.3,80.31,80.29,80.3,2189.0,63.7102,63.7182,63.7023,63.7102,2189.0
2016-11-04 15:50:00,80.3,80.3,80.29,80.3,10192.0,63.7102,63.7102,63.7023,63.7102,10192.0
2016-11-04 15:55:00,80.3,80.31,80.29,80.29,16640.0,63.7102,63.7182,63.7023,63.7023,16640.0
2016-11-07 09:30:00,80.3,80.3,80.25,80.3,29764.0,63.7102,63.7102,63.6706,63.7102,29764.0
2016-11-07 09:35:00,80.3,80.3,80.26,80.28,24663.0,63.7102,63.7102,63.6785,63.6944,24663.0
2016-11-07 09:40:00,80.26,80.27,80.26,80.26,1221.0,63.6785,63.6864,63.6785,63.6785,1221.0
2016-11-07 09:45:00,80.29,80.3,80.26,80.29,2505.0,63.7023,63.7102,63.6785,63.7023,2505.0
2016-11-07 09:50:00,80.28,80.29,80.26,80.26,6889.0,63.6944,63.7023,63.6785,63.6785,6889.0
2016-11-07 09:55:00,80.27,80.28,80.26,80.26,3051.0,63.6864,63.6944,63.6785,63.6785,3051.0
2016-11-07 10:00:00,80.28,80.29,80.26,80.28,25826.0,63.6944,63.7023,63.6785,63.6944,25826.0
2016-11-07 10:05:00,80.29,80.3,80.27,80.29,20219.0,63.7023,63.7102,63.6864,63.7023,20219.0
2016-11-07 10:10:00,80.29,80.3,80.27,80.29,14652.0,63.7023,63.7102,63.6864,63.7023,14652.0
2016-11-07 10:15:00,80.29,80.3,80.28,80.3,5206.0,63.7023,63.7102,63.6944,63.7102,5206.0
2016-11-07 10:20:00,80.3,80.3,80.29,80.3,2165.0,63.7102,63.7102,63.7023,63.7102,2165.0
2016-11-07 10:25:00,80.3,80.3,80.28,80.29,6452.0,63.7102,63.7102,63.6944,63.7023,6452.0
2016-11-07 10:30:00,80.29,80.29,80.28,80.28,11211.0,63.7023,63.7023,63.6944,63.6944,11211.0
2016-11-07 10:35:00,80.29,80.29,80.28,80.29,3334.0,63.7023,63.7023,63.6944,63.7023,3334.0
2016-11-07 10:40:00,80.28,80.29,80.28,80.29,7640.0,63.6944,63.7023,63.6944,63.7023,7640.0
2016-11-07 10:45:00,80.28,80.29,80.28,80.29,3565.0,63.6944,63.7023,63.6944,63.7023,3565.0
2016-11-07 10:50:00,80.29,80.3,80.29,80.3,20836.0,63.7023,63.7102,63.7023,63.7102,20836.0
2016-11-07 10:55:00,80.3,80.3,80.29,80.3,5876.0,63.7102,63.7102,63.7023,63.7102,5876.0
2016-11-07 11:00:00,80.3,80.3,80.29,80.29,1050.0,63.7102,63.7102,63.7023,63.7023,1050.0
2016-11-07 11:05:00,80.29,80.3,80.29,80.3,1901.0,63.7023,63.7102,63.7023,63.7102,1901.0
2016-11-07 11:10:00,80.3,80.3,80.29,80.3,11117.0,63.7102,63.7102,63.7023,63.7102,11117.0
2016-11-07 11:15:00,80.29,80.3,80.29,80.3,2066.0,63.7023,63.7102,63.7023,63.7102,2066.0
2016-11-07 11:20:00,80.3,80.3,80.29,80.29,3919.0,63.7102,63.7102,63.7023,63.7023,3919.0
2016-11-07 11:25:00,80.3,80.3,80.29,80.3,5697.0,63.7102,63.7102,63.7023,63.7102,5697.0
2016-11-07 11:30:00,80.3,80.3,80.29,80.3,3669.0,63.7102,63.7102,63.7023,63.7102,3669.0
2016-11-07 11:35:00,80.3,80.3,80.29,80.29,6896.0,63.7102,63.7102,63.7023,63.7023,6896.0
2016-11-07 11:40:00,80.3,80.3,80.29,80.3,1212.0,63.7102,63.7102,63.7023,63.7102,1212.0
2016-11-07 11:45:00,80.29,80.3,80.28,80.28,7448.0,63.7023,63.7102,63.6944,63.6944,7448.0
2016-11-07 11:50:00,80.29,80.29,80.28,80.28,5217.0,63.7023,63.7023,63.6944,63.6944,5217.0
2016-11-07 11:55:00,80.28,80.29,80.28,80.28,4754.0,63.6944,63.7023,63.6944,63.6944,4754.0
2016-11-07 12:00:00,80.29,80.29,80.28,80.29,9795.0,63.7023,63.7023,63.6944,63.7023,9795.0
2016-11-07 12:05:00,80.29,80.29,80.28,80.29,12838.0,63.7023,63.7023,63.6944,63.7023,12838.0
2016-11-07 12:10:00,80.29,80.29,80.28,80.29,1781.0,63.7023,63.7023,63.6944,63.7023,1781.0
2016-11-07 12:15:00,80.29,80.29,80.28,80.28,2725.0,63.7023,63.7023,63.6944,63.6944,2725.0
2016-11-07 12:20:00,80.28,80.3,80.28,80.29,25054.0,63.6944,63.7102,63.6944,63.7023,25054.0
2016-11-07 12:25:00,80.29,80.29,80.28,80.28,4788.0,63.7023,63.7023,63.6944,63.6944,4788.0
2016-11-07 12:30:00,80.29,80.29,80.28,80.28,4747.0,63.7023,63.7023,63.6944,63.6944,4747.0
2016-11-07 12:35:00,80.29,80.3,80.28,80.29,5819.0,63.7023,63.7102,63.6944,63.7023,5819.0
2016-11-07 12:40:00,80.3,80.3,80.28,80.28,2598.0,63.7102,63.7102,63.6944,63.6944,2598.0
2016-11-07 12:45:00,80.29,80.3,80.28,80.29,10732.0,63.7023,63.7102,63.6944,63.7023,10732.0
2016-11-07 12:50:00,80.3,80.3,80.29,80.3,2790.0,63.7102,63.7102,63.7023,63.7102,2790.0
2016-11-07 12:55:00,80.29,80.3,80.29,80.3,3975.0,63.7023,63.7102,63.7023,63.7102,3975.0
2016-11-07 13:00:00,80.29,80.3,80.29,80.29,1758.0,63.7023,63.7102,63.7023,63.7023,1758.0
2016-11-07 13:05:00,80.29,80.3,80.29,80.29,1162.0,63.7023,63.7102,63.7023,63.7023,1162.0
2016-11-07 13:10:00,80.3,80.3,80.29,80.3,3183.0,63.7102,63.7102,63.7023,63.7102,3183.0
2016-11-07 13:15:00,80.29,80.3,80.29,80.3,3063.0,63.7023,63.7102,63.7023,63.7102,3063.0
2016-11-07 13:20:00,80.29,80.3,80.29,80.29,2377.0,63.7023,63.7102,63.7023,63.7023,2377.0
2016-11-07 13:25:00,80.29,80.3,80.29,80.3,26829.0,63.7023,63.7102,63.7023,63.7102,26829.0
2016-11-07 13:30:00,80.3,80.3,80.29,80.3,2269.0,63.7102,63.7102,63.7023,63.7102,2269.0
2016-11-07 13:35:00,80.3,80.3,80.29,80.3,1382.0,63.7102,63.7102,63.7023,63.7102,1382.0
2016-11-07 13:40:00,80.29,80.3,80.29,80.3,3527.0,63.7023,63.7102,63.7023,63.7102,3527.0
2016-11-07 13:45:00,80.29,80.3,80.29,80.29,4879.0,63.7023,63.7102,63.7023,63.7023,4879.0
2016-11-07 13:50:00,80.3,80.3,80.29,80.3,3932.0,63.7102,63.7102,63.7023,63.7102,3932.0
2016-11-07 13:55:00,80.29,80.3,80.29,80.29,1602.0,63.7023,63.7102,63.7023,63.7023,1602.0
2016-11-07 14:00:00,80.29,80.3,80.29,80.3,8527.0,63.7023,63.7102,63.7023,63.7102,8527.0
2016-11-07 14:05:00,80.3,80.3,80.29,80.3,5920.0,63.7102,63.7102,63.7023,63.7102,5920.0
2016-11-07 14:10:00,80.3,80.3,80.29,80.29,2362.0,63.7102,63.7102,63.7023,63.7023,2362.0
2016-11-07 14:15:00,80.3,80.3,80.29,80.3,7514.0,63.7102,63.7102,63.7023,63.7102,7514.0
2016-11-07 14:20:00,80.29,80.3,80.29,80.29,3178.0,63.7023,63.7102,63.7023,63.7023,3178.0
2016-11-07 14:25:00,80.29,80.3,80.28,80.29,6949.0,63.7023,63.7102,63.6944,63.7023,6949.0
2016-11-07 14:30:00,80.29,80.3,80.28,80.3,11940.0,63.7023,63.7102,63.6944,63.7102,11940.0
2016-11-07 14:35:00,80.29,80.3,80.28,80.3,7307.0,63.7023,63.7102,63.6944,63.7102,7307.0
2016-11-07 14:40:00,80.3,80.3,80.29,80.3,9497.0,63.7102,63.7102,63.7023,63.7102,9497.0
2016-11-07 14:45:00,80.3,80.31,80.29,80.3,43089.0,63.7102,63.7182,63.7023,63.7102,43089.0
2016-11-07 14:50:00,80.3,80.3,80.28,80.29,4278.0,63.7102,63.7102,63.6944,63.7023,4278.0
2016-11-07 14:55:00,80.28,80.3,80.28,80.3,14982.0,63.6944,63.7102,63.6944,63.7102,14982.0
2016-11-07 15:00:00,80.3,80.3,80.29,80.3,9667.0,63.7102,63.7102,63.7023,63.7102,9667.0
2016-11-07 15:05:00,80.3,80.3,80.29,80.3,12858.0,63.7102,63.7102,63.7023,63.7102,12858.0
2016-11-07 15:10:00,80.29,80.3,80.29,80.3,28198.0,63.7023,63.7102,63.7023,63.7102,28198.0
2016-11-07 15:15:00,80.3,80.3,80.29,80.3,18146.0,63.7102,63.7102,63.7023,63.7102,18146.0
2016-11-07 15:20:00,80.3,80.31,80.29,80.3,32491.0,63.7102,63.7182,63.7023,63.7102,32491.0
2016-11-07 15:25:00,80.31,80.31,80.3,80.31,10673.0,63.7182,63.7182,63.7102,63.7182,10673.0
2016-11-07 15:30:00,80.31,80.31,80.3,80.31,28154.0,63.7182,63.7182,63.7102,63.7182,28154.0
2016-11-07 15:35:00,80.3,80.31,80.3,80.31,44496.0,63.7102,63.7182,63.7102,63.7182,44496.0
2016-11-07 15:40:00,80.31,80.31,80.3,80.31,12244.0,63.7182,63.7182,63.7102,63.7182,12244.0
2016-11-07 15:45:00,80.31,80.31,80.29,80.3,35547.0,63.7182,63.7182,63.7023,63.7102,35547.0
2016-11-07 15:50:00,80.3,80.31,80.29,80.3,23604.0,63.7102,63.7182,63.7023,63.7102,23604.0
2016-11-07 15:55:00,80.3,80.3,80.28,80.29,45155.0,63.7102,63.7102,63.6944,63.7023,45155.0
2016-11-08 09:30:00,80.21,80.31,80.21,80.3,24941.0,63.6388,63.7182,63.6388,63.7102,24941.0
2016-11-08 09:35:00,80.25,80.3,80.23,80.29,3506.0,63.6706,63.7102,63.6547,63.7023,3506.0
2016-11-08 09:40:00,80.3,80.3,80.27,80.29,3668.0,63.7102,63.7102,63.6864,63.7023,3668.0
2016-11-08 09:45:00,80.29,80.29,80.23,80.24,2974.0,63.7023,63.7023,63.6547,63.6626,2974.0
2016-11-08 09:50:00,80.25,80.26,80.22,80.24,1790.0,63.6706,63.6785,63.6468,63.6626,1790.0
2016-11-08 09:55:00,80.27,80.27,80.22,80.25,13427.0,63.6864,63.6864,63.6468,63.6706,13427.0
2016-11-08 10:00:00,80.27,80.3,80.25,80.3,13151.0,63.6864,63.7102,63.6706,63.7102,13151.0
2016-11-08 10:05:00,80.28,80.29,80.28,80.28,892.0,63.6944,63.7023,63.6944,63.6944,892.0
2016-11-08 10:10:00,80.28,80.3,80.27,80.28,4918.0,63.6944,63.7102,63.6864,63.6944,4918.0
2016-11-08 10:15:00,80.28,80.29,80.27,80.28,37553.0,63.6944,63.7023,63.6864,63.6944,37553.0
2016-11-08 10:20:00,80.29,80.29,80.28,80.29,8710.0,63.7023,63.7023,63.6944,63.7023,8710.0
2016-11-08 10:25:00,80.29,80.29,80.28,80.29,1595.0,63.7023,63.7023,63.6944,63.7023,1595.0
2016-11-08 10:30:00,80.29,80.29,80.27,80.28,44502.0,63.7023,63.7023,63.6864,63.6944,44502.0
2016-11-08 10:35:00,80.27,80.28,80.26,80.27,18317.0,63.6864,63.6944,63.6785,63.6864,18317.0
2016-11-08 10:40:00,80.26,80.27,80.26,80.26,1426.0,63.6785,63.6864,63.6785,63.6785,1426.0
2016-11-08 10:45:00,80.26,80.26,80.25,80.26,1000.0,63.6785,63.6785,63.6706,63.6785,1000.0
2016-11-08 10:50:00,80.25,80.26,80.21,80.21,21335.0,63.6706,63.6785,63.6388,63.6388,21335.0
2016-11-08 10:55:00,80.22,80.25,80.22,80.24,15130.0,63.6468,63.6706,63.6468,63.6626,15130.0
2016-11-08 11:00:00,80.25,80.25,80.22,80.23,7687.0,63.6706,63.6706,63.6468,63.6547,7687.0
2016-11-08 11:05:00,80.24,80.24,80.21,80.21,6161.0,63.6626,63.6626,63.6388,63.6388,6161.0
2016-11-08 11:10:00,80.22,80.23,80.21,80.22,7563.0,63.6468,63.6547,63.6388,63.6468,7563.0
2016-11-08 11:15:00,80.21,80.22,80.21,80.22,12494.0,63.6388,63.6468,63.6388,63.6468,12494.0
2016-11-08 11:20:00,80.22,80.22,80.21,80.22,690.0,63.6468,63.6468,63.6388,63.6468,690.0
2016-11-08 11:25:00,80.21,80.22,80.21,80.22,3280.0,63.6388,63.6468,63.6388,63.6468,3280.0
2016-11-08 11:30:00,80.21,80.23,80.2,80.21,4242.0,63.6388,63.6547,63.6309,63.6388,4242.0
2016-11-08 11:35:00,80.21,80.22,80.2,80.21,6684.0,63.6388,63.6468,63.6309,63.6388,6684.0
2016-11-08 11:40:00,80.21,80.23,80.2,80.22,101149.0,63.6388,63.6547,63.6309,63.6468,101149.0
2016-11-08 11:45:00,80.23,80.23,80.22,80.23,2638.0,63.6547,63.6547,63.6468,63.6547,2638.0
2016-11-08 11:50:00,80.23,80.23,80.22,80.23,12446.0,63.6547,63.6547,63.6468,63.6547,12446.0
2016-11-08 11:55:00,80.23,80.23,80.22,80.22,3519.0,63.6547,63.6547,63.6468,63.6468,3519.0
2016-11-08 12:00:00,80.23,80.23,80.22,80.22,20310.0,63.6547,63.6547,63.6468,63.6468,20310.0
2016-11-08 12:05:00,80.22,80.22,80.21,80.22,101.0,63.6468,63.6468,63.6388,63.6468,101.0
2016-11-08 12:10:00,80.22,80.23,80.21,80.22,76885.0,63.6468,63.6547,63.6388,63.6468,76885.0
2016-11-08 12:15:00,80.21,80.23,80.21,80.22,6214.0,63.6388,63.6547,63.6388,63.6468,6214.0
2016-11-08 12:20:00,80.23,80.23,80.22,80.23,1946.0,63.6547,63.6547,63.6468,63.6547,1946.0
2016-11-08 12:25:00,80.22,80.23,80.2,80.22,12332.0,63.6468,63.6547,63.6309,63.6468,12332.0
2016-11-08 12:30:00,80.22,80.23,80.21,80.21,13918.0,63.6468,63.6547,63.6388,63.6388,13918.0
2016-11-08 12:35:00,80.22,80.23,80.21,80.22,7377.0,63.6468,63.6547,63.6388,63.6468,7377.0
2016-11-08 12:40:00,80.22,80.22,80.21,80.22,732.0,63.6468,63.6468,63.6388,63.6468,732.0
2016-11-08 12:45:00,80.21,80.22,80.21,80.21,5741.0,63.6388,63.6468,63.6388,63.6388,5741.0
2016-11-08 12:50:00,80.22,80.22,80.21,80.22,1265.0,63.6468,63.6468,63.6388,63.6468,1265.0
2016-11-08 12:55:00,80.22,80.22,80.21,80.21,1652.0,63.6468,63.6468,63.6388,63.6388,1652.0
2016-11-08 13:00:00,80.22,80.22,80.21,80.22,2305.0,63.6468,63.6468,63.6388,63.6468,2305.0
2016-11-08 13:05:00,80.21,80.21,80.2,80.21,1739.0,63.6388,63.6388,63.6309,63.6388,1739.0
2016-11-08 13:10:00,80.21,80.21,80.19,80.19,14724.0,63.6388,63.6388,63.623,63.623,14724.0
2016-11-08 13:15:00,80.19,80.2,80.19,80.2,7304.0,63.623,63.6309,63.623,63.6309,7304.0
2016-11-08 13:20:00,80.19,80.2,80.18,80.19,7375.0,63.623,63.6309,63.615,63.623,7375.0
2016-11-08 13:25:00,80.19,80.2,80.18,80.19,2598.0,63.623,63.6309,63.615,63.623,2598.0
2016-11-08 13:30:00,80.19,80.2,80.19,80.19,3183.0,63.623,63.6309,63.623,63.623,3183.0
2016-11-08 13:35:00,80.19,80.2,80.19,80.2,6925.0,63.623,63.6309,63.623,63.6309,6925.0
2016-11-08 13:40:00,80.2,80.2,80.18,80.19,25891.0,63.6309,63.6309,63.615,63.623,25891.0
2016-11-08 13:45:00,80.2,80.2,80.19,80.19,2457.0,63.6309,63.6309,63.623,63.623,2457.0
2016-11-08 13:50:00,80.19,80.2,80.18,80.2,1725.0,63.623,63.6309,63.615,63.6309,1725.0
2016-11-08 13:55:00,80.19,80.2,80.19,80.2,1957.0,63.623,63.6309,63.623,63.6309,1957.0
2016-11-08 14:00:00,80.2,80.21,80.19,80.21,13606.0,63.6309,63.6388,63.623,63.6388,13606.0
2016-11-08 14:05:00,80.21,80.21,80.2,80.2,7475.0,63.6388,63.6388,63.6309,63.6309,7475.0
2016-11-08 14:10:00,80.2,80.21,80.2,80.21,3239.0,63.6309,63.6388,63.6309,63.6388,3239.0
2016-11-08 14:15:00,80.21,80.21,80.19,80.2,96189.0,63.6388,63.6388,63.623,63.6309,96189.0
2016-11-08 14:20:00,80.2,80.21,80.19,80.19,14278.0,63.6309,63.6388,63.623,63.623,14278.0
2016-11-08 14:25:00,80.19,80.2,80.19,80.2,24570.0,63.623,63.6309,63.623,63.6309,24570.0
2016-11-08 14:30:00,80.2,80.2,80.19,80.19,4489.0,63.6309,63.6309,63.623,63.623,4489.0
2016-11-08 14:35:00,80.19,80.2,80.19,80.2,8682.0,63.623,63.6309,63.623,63.6309,8682.0
2016-11-08 14:40:00,80.2,80.21,80.19,80.2,20119.0,63.6309,63.6388,63.623,63.6309,20119.0
2016-11-08 14:45:00,80.2,80.21,80.19,80.2,8877.0,63.6309,63.6388,63.623,63.6309,8877.0
2016-11-08 14:50:00,80.21,80.21,80.2,80.21,8728.0,63.6388,63.6388,63.6309,63.6388,8728.0
2016-11-08 14:55:00,80.21,80.21,80.2,80.21,16708.0,63.6388,63.6388,63.6309,63.6388,16708.0
2016-11-08 15:00:00,80.21,80.22,80.19,80.2,15862.0,63.6388,63.6468,63.623,63.6309,15862.0
2016-11-08 15:05:00,80.2,80.2,80.19,80.19,5833.0,63.6309,63.6309,63.623,63.623,5833.0
2016-11-08 15:10:00,80.19,80.2,80.18,80.18,5465.0,63.623,63.6309,63.615,63.615,5465.0
2016-11-08 15:15:00,80.18,80.19,80.18,80.18,3648.0,63.615,63.623,63.615,63.615,3648.0
2016-11-08 15:20:00,80.19,80.19,80.18,80.19,5447.0,63.623,63.623,63.615,63.623,5447.0
2016-11-08 15:25:00,80.19,80.19,80.18,80.18,2293.0,63.623,63.623,63.615,63.615,2293.0
2016-11-08 15:30:00,80.19,80.2,80.18,80.19,8105.0,63.623,63.6309,63.615,63.623,8105.0
2016-11-08 15:35:00,80.18,80.19,80.17,80.18,9665.0,63.615,63.623,63.6071,63.615,9665.0
2016-11-08 15:40:00,80.18,80.19,80.17,80.18,14311.0,63.615,63.623,63.6071,63.615,14311.0
2016-11-08 15:45:00,80.18,80.19,80.18,80.19,7464.0,63.615,63.623,63.615,63.623,7464.0
2016-11-08 15:50:00,80.19,80.2,80.18,80.2,21449.0,63.623,63.6309,63.615,63.6309,21449.0
2016-11-08 15:55:00,80.19,80.21,80.19,80.21,9436.0,63.623,63.6388,63.623,63.6388,9436.0
2016-11-09 09:30:00,80.12,80.15,80.08,80.12,69076.0,63.5674,63.5912,63.5357,63.5674,69076.0
2016-11-09 09:35:00,80.13,80.16,80.09,80.15,14861.0,63.5754,63.5992,63.5436,63.5912,14861.0
2016-11-09 09:40:00,80.15,80.16,80.11,80.11,25083.0,63.5912,63.5992,63.5595,63.5595,25083.0
2016-11-09 09:45:00,80.12,80.13,80.1,80.11,55167.0,63.5674,63.5754,63.5516,63.5595,55167.0
2016-11-09 09:50:00,80.11,80.13,80.1,80.11,12777.0,63.5595,63.5754,63.5516,63.5595,12777.0
2016-11-09 09:55:00,80.11,80.13,80.11,80.12,7826.0,63.5595,63.5754,63.5595,63.5674,7826.0
2016-11-09 10:00:00,80.12,80.13,80.1,80.11,28188.0,63.5674,63.5754,63.5516,63.5595,28188.0
2016-11-09 10:05:00,80.1,80.11,80.1,80.11,7309.0,63.5516,63.5595,63.5516,63.5595,7309.0
2016-11-09 10:10:00,80.1,80.11,80.09,80.09,6523.0,63.5516,63.5595,63.5436,63.5436,6523.0
2016-11-09 10:15:00,80.1,80.11,80.08,80.11,25437.0,63.5516,63.5595,63.5357,63.5595,25437.0
2016-11-09 10:20:00,80.1,80.11,80.09,80.1,16261.0,63.5516,63.5595,63.5436,63.5516,16261.0
2016-11-09 10:25:00,80.11,80.11,80.09,80.09,22144.0,63.5595,63.5595,63.5436,63.5436,22144.0
2016-11-09 10:30:00,80.1,80.11,80.09,80.09,11217.0,63.5516,63.5595,63.5436,63.5436,11217.0
2016-11-09 10:35:00,80.1,80.11,80.09,80.11,10997.0,63.5516,63.5595,63.5436,63.5595,10997.0
2016-11-09 10:40:00,80.1,80.12,80.1,80.11,11156.0,63.5516,63.5674,63.5516,63.5595,11156.0
2016-11-09 10:45:00,80.1,80.11,80.1,80.11,1427.0,63.5516,63.5595,63.5516,63.5595,1427.0
2016-11-09 10:50:00,80.1,80.11,80.09,80.1,12759.0,63.5516,63.5595,63.5436,63.5516,12759.0
2016-11-09 10:55:00,80.11,80.12,80.1,80.12,3266.0,63.5595,63.5674,63.5516,63.5674,3266.0
2016-11-09 11:00:00,80.11,80.12,80.11,80.12,1086.0,63.5595,63.5674,63.5595,63.5674,1086.0
2016-11-09 11:05:00,80.11,80.12,80.11,80.11,13083.0,63.5595,63.5674,63.5595,63.5595,13083.0
2016-11-09 11:10:00,80.1,80.12,80.1,80.1,3074.0,63.5516,63.5674,63.5516,63.5516,3074.0
2016-11-09 11:15:00,80.1,80.11,80.1,80.1,6909.0,63.5516,63.5595,63.5516,63.5516,6909.0
2016-11-09 11:20:00,80.1,80.11,80.1,80.1,3708.0,63.5516,63.5595,63.5516,63.5516,3708.0
2016-11-09 11:25:00,80.11,80.11,80.1,80.11,8779.0,63.5595,63.5595,63.5516,63.5595,8779.0
2016-11-09 11:30:00,80.1,80.11,80.1,80.1,843.0,63.5516,63.5595,63.5516,63.5516,843.0
2016-11-09 11:35:00,80.11,80.11,80.1,80.1,3208.0,63.5595,63.5595,63.5516,63.5516,3208.0
2016-11-09 11:40:00,80.1,80.1,80.08,80.09,13155.0,63.5516,63.5516,63.5357,63.5436,13155.0
2016-11-09 11:45:00,80.09,80.1,80.08,80.09,12768.0,63.5436,63.5516,63.5357,63.5436,12768.0
2016-11-09 11:50:00,80.08,80.09,80.06,80.07,13996.0,63.5357,63.5436,63.5198,63.5278,13996.0
2016-11-09 11:55:00,80.06,80.07,80.06,80.06,4426.0,63.5198,63.5278,63.5198,63.5198,4426.0
2016-11-09 12:00:00,80.06,80.07,80.02,80.02,16031.0,63.5198,63.5278,63.4881,63.4881,16031.0
2016-11-09 12:05:00,80.02,80.03,80.02,80.02,4372.0,63.4881,63.496,63.4881,63.4881,4372.0
2016-11-09 12:10:00,80.03,80.04,80.02,80.03,7295.0,63.496,63.504,63.4881,63.496,7295.0
2016-11-09 12:15:00,80.03,80.04,80.02,80.03,32865.0,63.496,63.504,63.4881,63.496,32865.0
2016-11-09 12:20:00,80.03,80.03,80.01,80.01,4732.0,63.496,63.496,63.4802,63.4802,4732.0
2016-11-09 12:25:00,80.02,80.02,80.01,80.01,1768.0,63.4881,63.4881,63.4802,63.4802,1768.0
2016-11-09 12:30:00,80.01,80.02,80.01,80.01,6381.0,63.4802,63.4881,63.4802,63.4802,6381.0
2016-11-09 12:35:00,80.02,80.02,80.01,80.02,5099.0,63.4881,63.4881,63.4802,63.4881,5099.0
2016-11-09 12:40:00,80.01,80.02,80.01,80.02,3062.0,63.4802,63.4881,63.4802,63.4881,3062.0
2016-11-09 12:45:00,80.02,80.02,80.01,80.02,4464.0,63.4881,63.4881,63.4802,63.4881,4464.0
2016-11-09 12:50:00,80.02,80.02,80.01,80.02,9055.0,63.4881,63.4881,63.4802,63.4881,9055.0
2016-11-09 12:55:00,80.02,80.02,80.01,80.01,2131.0,63.4881,63.4881,63.4802,63.4802,2131.0
2016-11-09 13:00:00,80.01,80.02,80.0,80.0,6950.0,63.4802,63.4881,63.4722,63.4722,6950.0
2016-11-09 13:05:00,80.01,80.02,80.0,80.01,9007.0,63.4802,63.4881,63.4722,63.4802,9007.0
2016-11-09 13:10:00,80.01,80.02,79.98,79.99,21490.0,63.4802,63.4881,63.4564,63.4643,21490.0
2016-11-09 13:15:00,79.98,80.0,79.98,79.99,19698.0,63.4564,63.4722,63.4564,63.4643,19698.0
2016-11-09 13:20:00,79.98,80.0,79.94,79.94,17827.0,63.4564,63.4722,63.4246,63.4246,17827.0
2016-11-09 13:25:00,79.94,79.97,79.94,79.95,5118.0,63.4246,63.4484,63.4246,63.4326,5118.0
2016-11-09 13:30:00,79.96,79.97,79.95,79.96,6773.0,63.4405,63.4484,63.4326,63.4405,6773.0
2016-11-09 13:35:00,79.97,79.97,79.95,79.95,16474.0,63.4484,63.4484,63.4326,63.4326,16474.0
2016-11-09 13:40:00,79.95,80.0,79.95,79.97,16690.0,63.4326,63.4722,63.4326,63.4484,16690.0
2016-11-09 13:45:00,79.98,79.99,79.96,79.97,12843.0,63.4564,63.4643,63.4405,63.4484,12843.0
2016-11-09 13:50:00,79.99,80.03,79.98,79.99,17521.0,63.4643,63.496,63.4564,63.4643,17521.0
2016-11-09 13:55:00,79.98,80.03,79.98,79.99,66622.0,63.4564,63.496,63.4564,63.4643,66622.0
2016-11-09 14:00:00,79.99,80.0,79.96,80.0,20181.0,63.4643,63.4722,63.4405,63.4722,20181.0
2016-11-09 14:05:00,79.98,80.0,79.98,79.98,81138.0,63.4564,63.4722,63.4564,63.4564,81138.0
2016-11-09 14:10:00,79.99,80.0,79.98,80.0,24199.0,63.4643,63.4722,63.4564,63.4722,24199.0
2016-11-09 14:15:00,79.99,80.02,79.99,80.01,19899.0,63.4643,63.4881,63.4643,63.4802,19899.0
2016-11-09 14:20:00,80.01,80.02,80.0,80.0,6843.0,63.4802,63.4881,63.4722,63.4722,6843.0
2016-11-09 14:25:00,80.01,80.02,80.0,80.02,3094.0,63.4802,63.4881,63.4722,63.4881,3094.0
2016-11-09 14:30:00,80.02,80.03,80.01,80.02,8377.0,63.4881,63.496,63.4802,63.4881,8377.0
2016-11-09 14:35:00,80.02,80.02,80.0,80.0,5884.0,63.4881,63.4881,63.4722,63.4722,5884.0
2016-11-09 14:40:00,80.0,80.02,80.0,80.01,7752.0,63.4722,63.4881,63.4722,63.4802,7752.0
2016-11-09 14:45:00,80.01,80.02,80.0,80.02,10034.0,63.4802,63.4881,63.4722,63.4881,10034.0
2016-11-09 14:50:00,80.01,80.02,80.0,80.01,11563.0,63.4802,63.4881,63.4722,63.4802,11563.0
2016-11-09 14:55:00,80.0,80.02,80.0,80.01,4056.0,63.4722,63.4881,63.4722,63.4802,4056.0
2016-11-09 15:00:00,80.01,80.02,80.0,80.01,36451.0,63.4802,63.4881,63.4722,63.4802,36451.0
2016-11-09 15:05:00,80.0,80.02,80.0,80.01,5558.0,63.4722,63.4881,63.4722,63.4802,5558.0
2016-11-09 15:10:00,80.01,80.01,79.99,80.01,13437.0,63.4802,63.4802,63.4643,63.4802,13437.0
2016-11-09 15:15:00,80.0,80.01,80.0,80.01,78493.0,63.4722,63.4802,63.4722,63.4802,78493.0
2016-11-09 15:20:00,80.01,80.01,79.99,80.0,9181.0,63.4802,63.4802,63.4643,63.4722,9181.0
2016-11-09 15:25:00,80.0,80.0,79.98,79.98,6886.0,63.4722,63.4722,63.4564,63.4564,6886.0
2016-11-09 15:30:00,79.98,79.99,79.98,79.98,11114.0,63.4564,63.4643,63.4564,63.4564,11114.0
2016-11-09 15:35:00,79.99,79.99,79.98,79.98,10327.0,63.4643,63.4643,63.4564,63.4564,10327.0
2016-11-09 15:40:00,79.98,79.99,79.98,79.99,4625.0,63.4564,63.4643,63.4564,63.4643,4625.0
2016-11-09 15:45:00,79.99,79.99,79.98,79.98,11152.0,63.4643,63.4643,63.4564,63.4564,11152.0
2016-11-09 15:50:00,79.98,79.99,79.91,79.98,48966.0,63.4564,63.4643,63.4008,63.4564,48966.0
2016-11-09 15:55:00,79.99,80.0,79.98,80.0,42192.0,63.4643,63.4722,63.4564,63.4722,42192.0
2016-11-10 09:30:00,79.9,79.95,79.9,79.94,28851.0,63.3929,63.4326,63.3929,63.4246,28851.0
2016-11-10 09:35:00,79.98,79.98,79.9,79.91,23134.0,63.4564,63.4564,63.3929,63.4008,23134.0
2016-11-10 09:40:00,79.97,79.97,79.9,79.94,20505.0,63.4484,63.4484,63.3929,63.4246,20505.0
2016-11-10 09:45:00,79.92,79.93,79.9,79.9,4501.0,63.4087,63.4167,63.3929,63.3929,4501.0
2016-11-10 09:50:00,79.93,79.93,79.9,79.9,7063.0,63.4167,63.4167,63.3929,63.3929,7063.0
2016-11-10 09:55:00,79.9,79.92,79.89,79.92,37775.0,63.3929,63.4087,63.3849,63.4087,37775.0
2016-11-10 10:00:00,79.91,79.92,79.91,79.91,6447.0,63.4008,63.4087,63.4008,63.4008,6447.0
2016-11-10 10:05:00,79.92,79.92,79.89,79.89,2381.0,63.4087,63.4087,63.3849,63.3849,2381.0
2016-11-10 10:10:00,79.9,79.9,79.89,79.9,6448.0,63.3929,63.3929,63.3849,63.3929,6448.0
2016-11-10 10:15:00,79.89,79.92,79.89,79.9,17769.0,63.3849,63.4087,63.3849,63.3929,17769.0
2016-11-10 10:20:00,79.9,79.94,79.9,79.94,15478.0,63.3929,63.4246,63.3929,63.4246,15478.0
2016-11-10 10:25:00,79.94,79.97,79.93,79.96,3705.0,63.4246,63.4484,63.4167,63.4405,3705.0
2016-11-10 10:30:00,79.97,79.99,79.95,79.96,4823.0,63.4484,63.4643,63.4326,63.4405,4823.0
2016-11-10 10:35:00,79.95,79.97,79.95,79.97,11039.0,63.4326,63.4484,63.4326,63.4484,11039.0
2016-11-10 10:40:00,79.98,79.98,79.95,79.98,4125.0,63.4564,63.4564,63.4326,63.4564,4125.0
2016-11-10 10:45:00,79.95,79.97,79.93,79.94,3481.0,63.4326,63.4484,63.4167,63.4246,3481.0
2016-11-10 10:50:00,79.94,79.96,79.94,79.94,6550.0,63.4246,63.4405,63.4246,63.4246,6550.0
2016-11-10 10:55:00,79.95,79.96,79.94,79.95,6428.0,63.4326,63.4405,63.4246,63.4326,6428.0
2016-11-10 11:00:00,79.95,79.95,79.91,79.94,3288.0,63.4326,63.4326,63.4008,63.4246,3288.0
2016-11-10 11:05:00,79.92,79.94,79.92,79.92,1899.0,63.4087,63.4246,63.4087,63.4087,1899.0
2016-11-10 11:10:00,79.91,79.93,79.9,79.93,11755.0,63.4008,63.4167,63.3929,63.4167,11755.0
2016-11-10 11:15:00,79.92,79.95,79.91,79.95,11878.0,63.4087,63.4326,63.4008,63.4326,11878.0
2016-11-10 11:20:00,79.95,79.95,79.93,79.94,9906.0,63.4326,63.4326,63.4167,63.4246,9906.0
2016-11-10 11:25:00,79.94,79.94,79.93,79.94,4560.0,63.4246,63.4246,63.4167,63.4246,4560.0
2016-11-10 11:30:00,79.93,79.94,79.93,79.94,4654.0,63.4167,63.4246,63.4167,63.4246,4654.0
2016-11-10 11:35:00,79.94,79.94,79.92,79.93,5277.0,63.4246,63.4246,63.4087,63.4167,5277.0
2016-11-10 11:40:00,79.93,79.94,79.91,79.91,20469.0,63.4167,63.4246,63.4008,63.4008,20469.0
2016-11-10 11:45:00,79.93,79.96,79.91,79.95,14991.0,63.4167,63.4405,63.4008,63.4326,14991.0
2016-11-10 11:50:00,79.93,79.96,79.93,79.96,1050.0,63.4167,63.4405,63.4167,63.4405,1050.0
2016-11-10 11:55:00,79.96,79.96,79.94,79.95,2270.0,63.4405,63.4405,63.4246,63.4326,2270.0
2016-11-10 12:00:00,79.95,79.96,79.94,79.95,3559.0,63.4326,63.4405,63.4246,63.4326,3559.0
2016-11-10 12:05:00,79.95,79.96,79.94,79.94,5744.0,63.4326,63.4405,63.4246,63.4246,5744.0
2016-11-10 12:10:00,79.95,79.96,79.94,79.95,5600.0,63.4326,63.4405,63.4246,63.4326,5600.0
2016-11-10 12:15:00,79.95,79.96,79.94,79.95,2762.0,63.4326,63.4405,63.4246,63.4326,2762.0
2016-11-10 12:20:00,79.95,79.96,79.95,79.96,1638.0,63.4326,63.4405,63.4326,63.4405,1638.0
2016-11-10 12:25:00,79.96,79.96,79.95,79.95,2079.0,63.4405,63.4405,63.4326,63.4326,2079.0
2016-11-10 12:30:00,79.96,79.96,79.95,79.95,2039.0,63.4405,63.4405,63.4326,63.4326,2039.0
2016-11-10 12:35:00,79.96,79.96,79.95,79.96,7939.0,63.4405,63.4405,63.4326,63.4405,7939.0
2016-11-10 12:40:00,79.96,79.96,79.95,79.95,5054.0,63.4405,63.4405,63.4326,63.4326,5054.0
2016-11-10 12:45:00,79.95,79.96,79.95,79.95,2892.0,63.4326,63.4405,63.4326,63.4326,2892.0
2016-11-10 12:50:00,79.96,79.96,79.95,79.95,5080.0,63.4405,63.4405,63.4326,63.4326,5080.0
2016-11-10 12:55:00,79.94,79.94,79.93,79.94,9134.0,63.4246,63.4246,63.4167,63.4246,9134.0
2016-11-10 13:00:00,79.94,79.94,79.92,79.93,4524.0,63.4246,63.4246,63.4087,63.4167,4524.0
2016-11-10 13:05:00,79.92,79.93,79.91,79.92,3110.0,63.4087,63.4167,63.4008,63.4087,3110.0
2016-11-10 13:10:00,79.92,79.93,79.91,79.91,11114.0,63.4087,63.4167,63.4008,63.4008,11114.0
2016-11-10 13:15:00,79.92,79.93,79.91,79.93,14702.0,63.4087,63.4167,63.4008,63.4167,14702.0
2016-11-10 13:20:00,79.92,79.93,79.91,79.93,7273.0,63.4087,63.4167,63.4008,63.4167,7273.0
2016-11-10 13:25:00,79.93,79.94,79.92,79.93,5275.0,63.4167,63.4246,63.4087,63.4167,5275.0
2016-11-10 13:30:00,79.94,79.95,79.93,79.95,14437.0,63.4246,63.4326,63.4167,63.4326,14437.0
2016-11-10 13:35:00,79.95,79.95,79.94,79.94,8148.0,63.4326,63.4326,63.4246,63.4246,8148.0
2016-11-10 13:40:00,79.94,79.95,79.94,79.95,20459.0,63.4246,63.4326,63.4246,63.4326,20459.0
2016-11-10 13:45:00,79.94,79.95,79.94,79.95,13420.0,63.4246,63.4326,63.4246,63.4326,13420.0
2016-11-10 13:50:00,79.95,79.95,79.94,79.95,19851.0,63.4326,63.4326,63.4246,63.4326,19851.0
2016-11-10 13:55:00,79.95,79.95,79.94,79.95,31274.0,63.4326,63.4326,63.4246,63.4326,31274.0
2016-11-10 14:00:00,79.94,79.95,79.94,79.95,44006.0,63.4246,63.4326,63.4246,63.4326,44006.0
2016-11-10 14:05:00,79.94,79.95,79.94,79.94,13159.0,63.4246,63.4326,63.4246,63.4246,13159.0
2016-11-10 14:10:00,79.95,79.95,79.94,79.94,12664.0,63.4326,63.4326,63.4246,63.4246,12664.0
2016-11-10 14:15:00,79.95,79.95,79.94,79.95,2860.0,63.4326,63.4326,63.4246,63.4326,2860.0
2016-11-10 14:20:00,79.94,79.95,79.93,79.93,21247.0,63.4246,63.4326,63.4167,63.4167,21247.0
2016-11-10 14:25:00,79.94,79.95,79.93,79.94,3577.0,63.4246,63.4326,63.4167,63.4246,3577.0
2016-11-10 14:30:00,79.93,79.94,79.91,79.92,24543.0,63.4167,63.4246,63.4008,63.4087,24543.0
2016-11-10 14:35:00,79.91,79.92,79.91,79.92,8774.0,63.4008,63.4087,63.4008,63.4087,8774.0
2016-11-10 14:40:00,79.92,79.93,79.91,79.93,6459.0,63.4087,63.4167,63.4008,63.4167,6459.0
2016-11-10 14:45:00,79.93,79.93,79.92,79.93,3990.0,63.4167,63.4167,63.4087,63.4167,3990.0
2016-11-10 14:50:00,79.92,79.93,79.92,79.92,11484.0,63.4087,63.4167,63.4087,63.4087,11484.0
2016-11-10 14:55:00,79.93,79.93,79.92,79.92,6048.0,63.4167,63.4167,63.4087,63.4087,6048.0
2016-11-10 15:00:00,79.92,79.94,79.92,79.94,2754.0,63.4087,63.4246,63.4087,63.4246,2754.0
2016-11-10 15:05:00,79.94,79.94,79.92,79.93,6972.0,63.4246,63.4246,63.4087,63.4167,6972.0
2016-11-10 15:10:00,79.92,79.93,79.92,79.93,13404.0,63.4087,63.4167,63.4087,63.4167,13404.0
2016-11-10 15:15:00,79.92,79.93,79.92,79.93,9127.0,63.4087,63.4167,63.4087,63.4167,9127.0
2016-11-10 15:20:00,79.93,79.93,79.92,79.93,16278.0,63.4167,63.4167,63.4087,63.4167,16278.0
2016-11-10 15:25:00,79.93,79.93,79.9,79.91,17793.0,63.4167,63.4167,63.3929,63.4008,17793.0
2016-11-10 15:30:00,79.9,79.91,79.89,79.89,19275.0,63.3929,63.4008,63.3849,63.3849,19275.0
2016-11-10 15:35:00,79.91,79.91,79.89,79.9,5439.0,63.4008,63.4008,63.3849,63.3929,5439.0
2016-11-10 15:40:00,79.9,79.93,79.89,79.9,13581.0,63.3929,63.4167,63.3849,63.3929,13581.0
2016-11-10 15:45:00,79.91,79.91,79.89,79.89,4565.0,63.4008,63.4008,63.3849,63.3849,4565.0
2016-11-10 15:50:00,79.9,79.9,79.86,79.87,61153.0,63.3929,63.3929,63.3611,63.3691,61153.0
2016-11-10 15:55:00,79.87,79.88,79.87,79.87,26572.0,63.3691,63.377,63.3691,63.3691,26572.0
2016-11-11 09:30:00,79.9,79.9,79.87,79.88,29349.0,63.3929,63.3929,63.3691,63.377,29349.0
2016-11-11 09:35:00,79.89,79.9,79.86,79.9,11371.0,63.3849,63.3929,63.3611,63.3929,11371.0
2016-11-11 09:40:00,79.88,79.89,79.85,79.86,4796.0,63.377,63.3849,63.3532,63.3611,4796.0
2016-11-11 09:45:00,79.85,79.87,79.84,79.84,2217.0,63.3532,63.3691,63.3453,63.3453,2217.0
2016-11-11 09:50:00,79.84,79.86,79.84,79.85,2064.0,63.3453,63.3611,63.3453,63.3532,2064.0
2016-11-11 09:55:00,79.85,79.87,79.85,79.86,6594.0,63.3532,63.3691,63.3532,63.3611,6594.0
2016-11-11 10:00:00,79.85,79.86,79.84,79.86,12684.0,63.3532,63.3611,63.3453,63.3611,12684.0
2016-11-11 10:05:00,79.87,79.87,79.85,79.85,4312.0,63.3691,63.3691,63.3532,63.3532,4312.0
2016-11-11 10:10:00,79.85,79.86,79.85,79.86,5266.0,63.3532,63.3611,63.3532,63.3611,5266.0
2016-11-11 10:15:00,79.86,79.87,79.85,79.85,12564.0,63.3611,63.3691,63.3532,63.3532,12564.0
2016-11-11 10:20:00,79.87,79.87,79.85,79.86,8459.0,63.3691,63.3691,63.3532,63.3611,8459.0
2016-11-11 10:25:00,79.86,79.87,79.86,79.87,5977.0,63.3611,63.3691,63.3611,63.3691,5977.0
2016-11-11 10:30:00,79.86,79.87,79.86,79.87,5085.0,63.3611,63.3691,63.3611,63.3691,5085.0
2016-11-11 10:35:00,79.87,79.87,79.86,79.86,5551.0,63.3691,63.3691,63.3611,63.3611,5551.0
2016-11-11 10:40:00,79.87,79.87,79.86,79.87,20823.0,63.3691,63.3691,63.3611,63.3691,20823.0
2016-11-11 10:45:00,79.86,79.87,79.85,79.86,23609.0,63.3611,63.3691,63.3532,63.3611,23609.0
2016-11-11 10:50:00,79.86,79.87,79.86,79.87,8425.0,63.3611,63.3691,63.3611,63.3691,8425.0
2016-11-11 10:55:00,79.88,79.89,79.87,79.88,17875.0,63.377,63.3849,63.3691,63.377,17875.0
2016-11-11 11:00:00,79.88,79.89,79.87,79.88,5426.0,63.377,63.3849,63.3691,63.377,5426.0
2016-11-11 11:05:00,79.89,79.89,79.84,79.84,25701.0,63.3849,63.3849,63.3453,63.3453,25701.0
2016-11-11 11:10:00,79.84,79.85,79.81,79.81,15249.0,63.3453,63.3532,63.3215,63.3215,15249.0
2016-11-11 11:15:00,79.82,79.83,79.81,79.82,26261.0,63.3294,63.3373,63.3215,63.3294,26261.0
2016-11-11 11:20:00,79.81,79.82,79.81,79.82,9502.0,63.3215,63.3294,63.3215,63.3294,9502.0
2016-11-11 11:25:00,79.81,79.82,79.81,79.81,12539.0,63.3215,63.3294,63.3215,63.3215,12539.0
2016-11-11 11:30:00,79.81,79.82,79.81,79.81,11509.0,63.3215,63.3294,63.3215,63.3215,11509.0
2016-11-11 11:35:00,79.81,79.82,79.8,79.8,11309.0,63.3215,63.3294,63.3135,63.3135,11309.0
2016-11-11 11:40:00,79.8,79.81,79.8,79.81,4793.0,63.3135,63.3215,63.3135,63.3215,4793.0
2016-11-11 11:45:00,79.81,79.81,79.76,79.77,105372.0,63.3215,63.3215,63.2818,63.2897,105372.0
2016-11-11 11:50:00,79.76,79.77,79.74,79.74,68167.0,63.2818,63.2897,63.2659,63.2659,68167.0
2016-11-11 11:55:00,79.74,79.75,79.74,79.75,10653.0,63.2659,63.2739,63.2659,63.2739,10653.0
2016-11-11 12:00:00,79.75,79.75,79.74,79.75,9847.0,63.2739,63.2739,63.2659,63.2739,9847.0
2016-11-11 12:05:00,79.75,79.75,79.74,79.75,8795.0,63.2739,63.2739,63.2659,63.2739,8795.0
2016-11-11 12:10:00,79.75,79.75,79.74,79.74,7879.0,63.2739,63.2739,63.2659,63.2659,7879.0
2016-11-11 12:15:00,79.74,79.76,79.74,79.75,28906.0,63.2659,63.2818,63.2659,63.2739,28906.0
2016-11-11 12:20:00,79.75,79.76,79.74,79.75,9094.0,63.2739,63.2818,63.2659,63.2739,9094.0
2016-11-11 12:25:00,79.76,79.76,79.75,79.76,1881.0,63.2818,63.2818,63.2739,63.2818,1881.0
2016-11-11 12:30:00,79.76,79.76,79.74,79.75,9269.0,63.2818,63.2818,63.2659,63.2739,9269.0
2016-11-11 12:35:00,79.75,79.76,79.74,79.74,17167.0,63.2739,63.2818,63.2659,63.2659,17167.0
2016-11-11 12:40:00,79.75,79.75,79.74,79.75,35422.0,63.2739,63.2739,63.2659,63.2739,35422.0
2016-11-11 12:45:00,79.75,79.75,79.73,79.73,19312.0,63.2739,63.2739,63.258,63.258,19312.0
2016-11-11 12:50:00,79.74,79.75,79.73,79.74,3949.0,63.2659,63.2739,63.258,63.2659,3949.0
2016-11-11 12:55:00,79.75,79.75,79.74,79.74,8383.0,63.2739,63.2739,63.2659,63.2659,8383.0
2016-11-11 13:00:00,79.75,79.75,79.74,79.74,10097.0,63.2739,63.2739,63.2659,63.2659,10097.0
2016-11-11 13:05:00,79.75,79.75,79.71,79.72,44345.0,63.2739,63.2739,63.2421,63.2501,44345.0
2016-11-11 13:10:00,79.72,79.73,79.71,79.73,31935.0,63.2501,63.258,63.2421,63.258,31935.0
2016-11-11 13:15:00,79.73,79.73,79.72,79.73,3136.0,63.258,63.258,63.2501,63.258,3136.0
2016-11-11 13:20:00,79.73,79.74,79.72,79.74,13060.0,63.258,63.2659,63.2501,63.2659,13060.0
2016-11-11 13:25:00,79.74,79.74,79.73,79.74,2508.0,63.2659,63.2659,63.258,63.2659,2508.0
2016-11-11 13:30:00,79.74,79.74,79.73,79.74,2604.0,63.2659,63.2659,63.258,63.2659,2604.0
2016-11-11 13:35:00,79.73,79.74,79.73,79.74,3698.0,63.258,63.2659,63.258,63.2659,3698.0
2016-11-11 13:40:00,79.73,79.74,79.73,79.74,3174.0,63.258,63.2659,63.258,63.2659,3174.0
2016-11-11 13:45:00,79.73,79.74,79.72,79.73,7733.0,63.258,63.2659,63.2501,63.258,7733.0
2016-11-11 13:50:00,79.72,79.73,79.71,79.71,15933.0,63.2501,63.258,63.2421,63.2421,15933.0
2016-11-11 13:55:00,79.71,79.72,79.71,79.71,3529.0,63.2421,63.2501,63.2421,63.2421,3529.0
2016-11-11 14:00:00,79.72,79.72,79.69,79.69,59479.0,63.2501,63.2501,63.2263,63.2263,59479.0
2016-11-11 14:05:00,79.69,79.7,79.69,79.7,15979.0,63.2263,63.2342,63.2263,63.2342,15979.0
2016-11-11 14:10:00,79.7,79.7,79.69,79.7,3192.0,63.2342,63.2342,63.2263,63.2342,3192.0
2016-11-11 14:15:00,79.7,79.7,79.69,79.7,6143.0,63.2342,63.2342,63.2263,63.2342,6143.0
2016-11-11 14:20:00,79.69,79.7,79.69,79.7,7334.0,63.2263,63.2342,63.2263,63.2342,7334.0
2016-11-11 14:25:00,79.7,79.7,79.68,79.69,32955.0,63.2342,63.2342,63.2183,63.2263,32955.0
2016-11-11 14:30:00,79.69,79.69,79.67,79.68,61093.0,63.2263,63.2263,63.2104,63.2183,61093.0
2016-11-11 14:35:00,79.69,79.7,79.68,79.7,5668.0,63.2263,63.2342,63.2183,63.2342,5668.0
2016-11-11 14:40:00,79.69,79.71,79.69,79.71,2743.0,63.2263,63.2421,63.2263,63.2421,2743.0
2016-11-11 14:45:00,79.71,79.71,79.7,79.71,3393.0,63.2421,63.2421,63.2342,63.2421,3393.0
2016-11-11 14:50:00,79.71,79.71,79.7,79.71,8033.0,63.2421,63.2421,63.2342,63.2421,8033.0
2016-11-11 14:55:00,79.7,79.7,79.67,79.68,32455.0,63.2342,63.2342,63.2104,63.2183,32455.0
2016-11-11 15:00:00,79.67,79.68,79.66,79.66,20124.0,63.2104,63.2183,63.2025,63.2025,20124.0
2016-11-11 15:05:00,79.67,79.67,79.65,79.66,82200.0,63.2104,63.2104,63.1945,63.2025,82200.0
2016-11-11 15:10:00,79.66,79.66,79.65,79.66,19609.0,63.2025,63.2025,63.1945,63.2025,19609.0
2016-11-11 15:15:00,79.66,79.67,79.65,79.67,16950.0,63.2025,63.2104,63.1945,63.2104,16950.0
2016-11-11 15:20:00,79.66,79.68,79.66,79.67,9301.0,63.2025,63.2183,63.2025,63.2104,9301.0
2016-11-11 15:25:00,79.67,79.67,79.66,79.66,15185.0,63.2104,63.2104,63.2025,63.2025,15185.0
2016-11-11 15:30:00,79.66,79.67,79.64,79.65,12670.0,63.2025,63.2104,63.1866,63.1945,12670.0
2016-11-11 15:35:00,79.64,79.66,79.64,79.66,18090.0,63.1866,63.2025,63.1866,63.2025,18090.0
2016-11-11 15:40:00,79.66,79.66,79.65,79.66,8270.0,63.2025,63.2025,63.1945,63.2025,8270.0
2016-11-11 15:45:00,79.65,79.67,79.65,79.66,16229.0,63.1945,63.2104,63.1945,63.2025,16229.0
2016-11-11 15:50:00,79.66,79.66,79.65,79.66,16586.0,63.2025,63.2025,63.1945,63.2025,16586.0
2016-11-11 15:55:00,79.66,79.67,79.65,79.67,29888.0,63.2025,63.2104,63.1945,63.2104,29888.0
2016-11-14 09:30:00,79.51,79.58,79.5,79.54,71555.0,63.0835,63.139,63.0755,63.1073,71555.0
2016-11-14 09:35:00,79.54,79.57,79.51,79.54,19773.0,63.1073,63.1311,63.0835,63.1073,19773.0
2016-11-14 09:40:00,79.57,79.6,79.53,79.56,26177.0,63.1311,63.1549,63.0993,63.1231,26177.0
2016-11-14 09:45:00,79.55,79.56,79.52,79.53,13833.0,63.1152,63.1231,63.0914,63.0993,13833.0
2016-11-14 09:50:00,79.54,79.55,79.52,79.53,26193.0,63.1073,63.1152,63.0914,63.0993,26193.0
2016-11-14 09:55:00,79.53,79.54,79.51,79.52,24556.0,63.0993,63.1073,63.0835,63.0914,24556.0
2016-11-14 10:00:00,79.51,79.53,79.48,79.48,57568.0,63.0835,63.0993,63.0597,63.0597,57568.0
2016-11-14 10:05:00,79.48,79.49,79.46,79.47,28597.0,63.0597,63.0676,63.0438,63.0517,28597.0
2016-11-14 10:10:00,79.48,79.48,79.46,79.47,7553.0,63.0597,63.0597,63.0438,63.0517,7553.0
2016-11-14 10:15:00,79.46,79.47,79.46,79.47,5448.0,63.0438,63.0517,63.0438,63.0517,5448.0
2016-11-14 10:20:00,79.47,79.49,79.46,79.49,19254.0,63.0517,63.0676,63.0438,63.0676,19254.0
2016-11-14 10:25:00,79.48,79.5,79.48,79.5,9101.0,63.0597,63.0755,63.0597,63.0755,9101.0
2016-11-14 10:30:00,79.5,79.51,79.49,79.51,60781.0,63.0755,63.0835,63.0676,63.0835,60781.0
2016-11-14 10:35:00,79.5,79.51,79.49,79.51,14311.0,63.0755,63.0835,63.0676,63.0835,14311.0
2016-11-14 10:40:00,79.5,79.51,79.5,79.5,7593.0,63.0755,63.0835,63.0755,63.0755,7593.0
2016-11-14 10:45:00,79.5,79.51,79.49,79.49,7048.0,63.0755,63.0835,63.0676,63.0676,7048.0
2016-11-14 10:50:00,79.5,79.5,79.49,79.49,6973.0,63.0755,63.0755,63.0676,63.0676,6973.0
2016-11-14 10:55:00,79.5,79.5,79.48,79.48,11924.0,63.0755,63.0755,63.0597,63.0597,11924.0
2016-11-14 11:00:00,79.49,79.49,79.48,79.49,9475.0,63.0676,63.0676,63.0597,63.0676,9475.0
2016-11-14 11:05:00,79.49,79.49,79.48,79.48,6662.0,63.0676,63.0676,63.0597,63.0597,6662.0
2016-11-14 11:10:00,79.49,79.49,79.48,79.49,5472.0,63.0676,63.0676,63.0597,63.0676,5472.0
2016-11-14 11:15:00,79.49,79.5,79.49,79.5,7084.0,63.0676,63.0755,63.0676,63.0755,7084.0
2016-11-14 11:20:00,79.5,79.52,79.49,79.51,9967.0,63.0755,63.0914,63.0676,63.0835,9967.0
2016-11-14 11:25:00,79.51,79.52,79.51,79.51,3700.0,63.0835,63.0914,63.0835,63.0835,3700.0
2016-11-14 11:30:00,79.51,79.52,79.5,79.5,5232.0,63.0835,63.0914,63.0755,63.0755,5232.0
2016-11-14 11:35:00,79.5,79.51,79.5,79.5,2089.0,63.0755,63.0835,63.0755,63.0755,2089.0
2016-11-14 11:40:00,79.5,79.51,79.5,79.51,2161.0,63.0755,63.0835,63.0755,63.0835,2161.0
2016-11-14 11:45:00,79.51,79.51,79.5,79.51,4519.0,63.0835,63.0835,63.0755,63.0835,4519.0
2016-11-14 11:50:00,79.51,79.51,79.5,79.5,9401.0,63.0835,63.0835,63.0755,63.0755,9401.0
2016-11-14 11:55:00,79.51,79.51,79.5,79.51,6943.0,63.0835,63.0835,63.0755,63.0835,6943.0
2016-11-14 12:00:00,79.51,79.51,79.5,79.51,5286.0,63.0835,63.0835,63.0755,63.0835,5286.0
2016-11-14 12:05:00,79.51,79.51,79.5,79.51,6275.0,63.0835,63.0835,63.0755,63.0835,6275.0
2016-11-14 12:10:00,79.51,79.51,79.5,79.51,5430.0,63.0835,63.0835,63.0755,63.0835,5430.0
2016-11-14 12:15:00,79.51,79.54,79.51,79.54,16403.0,63.0835,63.1073,63.0835,63.1073,16403.0
2016-11-14 12:20:00,79.55,79.55,79.54,79.55,7802.0,63.1152,63.1152,63.1073,63.1152,7802.0
2016-11-14 12:25:00,79.55,79.56,79.54,79.56,22883.0,63.1152,63.1231,63.1073,63.1231,22883.0
2016-11-14 12:30:00,79.56,79.56,79.55,79.56,4595.0,63.1231,63.1231,63.1152,63.1231,4595.0
2016-11-14 12:35:00,79.56,79.56,79.55,79.55,3646.0,63.1231,63.1231,63.1152,63.1152,3646.0
2016-11-14 12:40:00,79.56,79.56,79.55,79.55,8160.0,63.1231,63.1231,63.1152,63.1152,8160.0
2016-11-14 12:45:00,79.56,79.56,79.54,79.56,263492.0,63.1231,63.1231,63.1073,63.1231,263492.0
2016-11-14 12:50:00,79.56,79.56,79.55,79.56,6983.0,63.1231,63.1231,63.1152,63.1231,6983.0
2016-11-14 12:55:00,79.56,79.56,79.55,79.56,53615.0,63.1231,63.1231,63.1152,63.1231,53615.0
2016-11-14 13:00:00,79.56,79.56,79.55,79.55,6628.0,63.1231,63.1231,63.1152,63.1152,6628.0
2016-11-14 13:05:00,79.56,79.56,79.51,79.53,30593.0,63.1231,63.1231,63.0835,63.0993,30593.0
2016-11-14 13:10:00,79.53,79.54,79.53,79.53,9281.0,63.0993,63.1073,63.0993,63.0993,9281.0
2016-11-14 13:15:00,79.54,79.54,79.52,79.53,46468.0,63.1073,63.1073,63.0914,63.0993,46468.0
2016-11-14 13:20:00,79.53,79.53,79.51,79.52,5375.0,63.0993,63.0993,63.0835,63.0914,5375.0
2016-11-14 13:25:00,79.51,79.52,79.51,79.52,1250.0,63.0835,63.0914,63.0835,63.0914,1250.0
2016-11-14 13:30:00,79.51,79.52,79.51,79.51,2222.0,63.0835,63.0914,63.0835,63.0835,2222.0
2016-11-14 13:35:00,79.52,79.52,79.51,79.52,4042.0,63.0914,63.0914,63.0835,63.0914,4042.0
2016-11-14 13:40:00,79.52,79.52,79.51,79.51,15026.0,63.0914,63.0914,63.0835,63.0835,15026.0
2016-11-14 13:45:00,79.51,79.52,79.51,79.52,7465.0,63.0835,63.0914,63.0835,63.0914,7465.0
2016-11-14 13:50:00,79.52,79.58,79.51,79.54,1272378.0,63.0914,63.139,63.0835,63.1073,1272378.0
2016-11-14 13:55:00,79.53,79.54,79.52,79.53,36020.0,63.0993,63.1073,63.0914,63.0993,36020.0
2016-11-14 14:00:00,79.53,79.56,79.52,79.54,68546.0,63.0993,63.1231,63.0914,63.1073,68546.0
2016-11-14 14:05:00,79.53,79.54,79.53,79.53,15589.0,63.0993,63.1073,63.0993,63.0993,15589.0
2016-11-14 14:10:00,79.54,79.54,79.52,79.52,8497.0,63.1073,63.1073,63.0914,63.0914,8497.0
2016-11-14 14:15:00,79.53,79.53,79.52,79.53,10549.0,63.0993,63.0993,63.0914,63.0993,10549.0
2016-11-14 14:20:00,79.53,79.55,79.52,79.54,32149.0,63.0993,63.1152,63.0914,63.1073,32149.0
2016-11-14 14:25:00,79.54,79.55,79.52,79.54,79995.0,63.1073,63.1152,63.0914,63.1073,79995.0
2016-11-14 14:30:00,79.54,79.55,79.53,79.53,7131.0,63.1073,63.1152,63.0993,63.0993,7131.0
2016-11-14 14:35:00,79.53,79.54,79.53,79.53,6177.0,63.0993,63.1073,63.0993,63.0993,6177.0
2016-11-14 14:40:00,79.54,79.56,79.53,79.54,91195.0,63.1073,63.1231,63.0993,63.1073,91195.0
2016-11-14 14:45:00,79.55,79.55,79.53,79.54,10025.0,63.1152,63.1152,63.0993,63.1073,10025.0
2016-11-14 14:50:00,79.55,79.55,79.53,79.53,22859.0,63.1152,63.1152,63.0993,63.0993,22859.0
2016-11-14 14:55:00,79.53,79.54,79.52,79.52,8142.0,63.0993,63.1073,63.0914,63.0914,8142.0
2016-11-14 15:00:00,79.53,79.53,79.52,79.53,8782.0,63.0993,63.0993,63.0914,63.0993,8782.0
2016-11-14 15:05:00,79.52,79.53,79.52,79.53,13734.0,63.0914,63.0993,63.0914,63.0993,13734.0
2016-11-14 15:10:00,79.52,79.53,79.52,79.53,20264.0,63.0914,63.0993,63.0914,63.0993,20264.0
2016-11-14 15:15:00,79.53,79.53,79.52,79.53,9704.0,63.0993,63.0993,63.0914,63.0993,9704.0
2016-11-14 15:20:00,79.53,79.54,79.52,79.54,15404.0,63.0993,63.1073,63.0914,63.1073,15404.0
2016-11-14 15:25:00,79.54,79.56,79.53,79.55,89771.0,63.1073,63.1231,63.0993,63.1152,89771.0
2016-11-14 15:30:00,79.55,79.56,79.54,79.55,16289.0,63.1152,63.1231,63.1073,63.1152,16289.0
2016-11-14 15:35:00,79.55,79.57,79.55,79.56,31634.0,63.1152,63.1311,63.1152,63.1231,31634.0
2016-11-14 15:40:00,79.56,79.57,79.56,79.56,20129.0,63.1231,63.1311,63.1231,63.1231,20129.0
2016-11-14 15:45:00,79.56,79.57,79.55,79.55,34631.0,63.1231,63.1311,63.1152,63.1152,34631.0
2016-11-14 15:50:00,79.55,79.56,79.54,79.56,35305.0,63.1152,63.1231,63.1073,63.1231,35305.0
2016-11-14 15:55:00,79.56,79.59,79.54,79.57,189164.0,63.1231,63.1469,63.1073,63.1311,189164.0
2016-11-15 09:30:00,79.56,79.59,79.55,79.57,30227.0,63.1231,63.1469,63.1152,63.1311,30227.0
2016-11-15 09:35:00,79.57,79.61,79.56,79.61,20120.0,63.1311,63.1628,63.1231,63.1628,20120.0
2016-11-15 09:40:00,79.62,79.63,79.56,79.6,11964.0,63.1707,63.1787,63.1231,63.1549,11964.0
2016-11-15 09:45:00,79.62,79.67,79.62,79.62,33546.0,63.1707,63.2104,63.1707,63.1707,33546.0
2016-11-15 09:50:00,79.65,79.65,79.55,79.58,10558.0,63.1945,63.1945,63.1152,63.139,10558.0
2016-11-15 09:55:00,79.58,79.59,79.57,79.57,8765.0,63.139,63.1469,63.1311,63.1311,8765.0
2016-11-15 10:00:00,79.57,79.6,79.57,79.6,8567.0,63.1311,63.1549,63.1311,63.1549,8567.0
2016-11-15 10:05:00,79.6,79.6,79.56,79.57,638722.0,63.1549,63.1549,63.1231,63.1311,638722.0
2016-11-15 10:10:00,79.58,79.61,79.57,79.6,7082.0,63.139,63.1628,63.1311,63.1549,7082.0
2016-11-15 10:15:00,79.6,79.65,79.59,79.61,15099.0,63.1549,63.1945,63.1469,63.1628,15099.0
2016-11-15 10:20:00,79.61,79.62,79.56,79.61,17397.0,63.1628,63.1707,63.1231,63.1628,17397.0
2016-11-15 10:25:00,79.62,79.63,79.57,79.57,9528.0,63.1707,63.1787,63.1311,63.1311,9528.0
2016-11-15 10:30:00,79.59,79.62,79.57,79.59,14075.0,63.1469,63.1707,63.1311,63.1469,14075.0
2016-11-15 10:35:00,79.59,79.6,79.59,79.59,5137.0,63.1469,63.1549,63.1469,63.1469,5137.0
2016-11-15 10:40:00,79.6,79.62,79.59,79.61,2826.0,63.1549,63.1707,63.1469,63.1628,2826.0
2016-11-15 10:45:00,79.6,79.62,79.59,79.59,7399.0,63.1549,63.1707,63.1469,63.1469,7399.0
2016-11-15 10:50:00,79.59,79.61,79.59,79.61,3983.0,63.1469,63.1628,63.1469,63.1628,3983.0
2016-11-15 10:55:00,79.61,79.61,79.59,79.6,4477.0,63.1628,63.1628,63.1469,63.1549,4477.0
2016-11-15 11:00:00,79.59,79.59,79.58,79.59,6640.0,63.1469,63.1469,63.139,63.1469,6640.0
2016-11-15 11:05:00,79.59,79.59,79.57,79.58,9532.0,63.1469,63.1469,63.1311,63.139,9532.0
2016-11-15 11:10:00,79.58,79.58,79.57,79.57,18625.0,63.139,63.139,63.1311,63.1311,18625.0
2016-11-15 11:15:00,79.57,79.58,79.57,79.58,3241.0,63.1311,63.139,63.1311,63.139,3241.0
2016-11-15 11:20:00,79.57,79.59,79.57,79.59,27137.0,63.1311,63.1469,63.1311,63.1469,27137.0
2016-11-15 11:25:00,79.59,79.59,79.58,79.58,3651.0,63.1469,63.1469,63.139,63.139,3651.0
2016-11-15 11:30:00,79.58,79.59,79.58,79.59,14998.0,63.139,63.1469,63.139,63.1469,14998.0
2016-11-15 11:35:00,79.59,79.61,79.57,79.6,21885.0,63.1469,63.1628,63.1311,63.1549,21885.0
2016-11-15 11:40:00,79.59,79.6,79.58,79.6,15683.0,63.1469,63.1549,63.139,63.1549,15683.0
2016-11-15 11:45:00,79.59,79.6,79.59,79.59,2253.0,63.1469,63.1549,63.1469,63.1469,2253.0
2016-11-15 11:50:00,79.6,79.6,79.59,79.6,7273.0,63.1549,63.1549,63.1469,63.1549,7273.0
2016-11-15 11:55:00,79.6,79.6,79.59,79.59,3832.0,63.1549,63.1549,63.1469,63.1469,3832.0
2016-11-15 12:00:00,79.6,79.6,79.59,79.6,8101.0,63.1549,63.1549,63.1469,63.1549,8101.0
2016-11-15 12:05:00,79.6,79.64,79.59,79.64,47378.0,63.1549,63.1866,63.1469,63.1866,47378.0
2016-11-15 12:10:00,79.64,79.65,79.63,79.65,23561.0,63.1866,63.1945,63.1787,63.1945,23561.0
2016-11-15 12:15:00,79.65,79.65,79.64,79.65,12865.0,63.1945,63.1945,63.1866,63.1945,12865.0
2016-11-15 12:20:00,79.65,79.65,79.64,79.65,10676.0,63.1945,63.1945,63.1866,63.1945,10676.0
2016-11-15 12:25:00,79.65,79.65,79.64,79.64,8953.0,63.1945,63.1945,63.1866,63.1866,8953.0
2016-11-15 12:30:00,79.65,79.66,79.64,79.66,21062.0,63.1945,63.2025,63.1866,63.2025,21062.0
2016-11-15 12:35:00,79.66,79.66,79.65,79.66,4828.0,63.2025,63.2025,63.1945,63.2025,4828.0
2016-11-15 12:40:00,79.65,79.65,79.64,79.65,6344.0,63.1945,63.1945,63.1866,63.1945,6344.0
2016-11-15 12:45:00,79.65,79.65,79.64,79.64,9022.0,63.1945,63.1945,63.1866,63.1866,9022.0
2016-11-15 12:50:00,79.64,79.65,79.64,79.65,4657.0,63.1866,63.1945,63.1866,63.1945,4657.0
2016-11-15 12:55:00,79.65,79.65,79.64,79.64,4179.0,63.1945,63.1945,63.1866,63.1866,4179.0
2016-11-15 13:00:00,79.64,79.65,79.63,79.64,16608.0,63.1866,63.1945,63.1787,63.1866,16608.0
2016-11-15 13:05:00,79.64,79.64,79.63,79.64,7368.0,63.1866,63.1866,63.1787,63.1866,7368.0
2016-11-15 13:10:00,79.63,79.64,79.63,79.63,10659.0,63.1787,63.1866,63.1787,63.1787,10659.0
2016-11-15 13:15:00,79.63,79.64,79.63,79.64,11016.0,63.1787,63.1866,63.1787,63.1866,11016.0
2016-11-15 13:20:00,79.64,79.65,79.64,79.64,3752.0,63.1866,63.1945,63.1866,63.1866,3752.0
2016-11-15 13:25:00,79.65,79.65,79.64,79.65,4357.0,63.1945,63.1945,63.1866,63.1945,4357.0
2016-11-15 13:30:00,79.65,79.65,79.64,79.64,3351.0,63.1945,63.1945,63.1866,63.1866,3351.0
2016-11-15 13:35:00,79.64,79.65,79.64,79.65,3705.0,63.1866,63.1945,63.1866,63.1945,3705.0
2016-11-15 13:40:00,79.65,79.65,79.63,79.63,6231.0,63.1945,63.1945,63.1787,63.1787,6231.0
2016-11-15 13:45:00,79.64,79.66,79.63,79.65,238795.0,63.1866,63.2025,63.1787,63.1945,238795.0
2016-11-15 13:50:00,79.65,79.66,79.64,79.65,57264.0,63.1945,63.2025,63.1866,63.1945,57264.0
2016-11-15 13:55:00,79.64,79.65,79.63,79.65,39417.0,63.1866,63.1945,63.1787,63.1945,39417.0
2016-11-15 14:00:00,79.65,79.66,79.64,79.66,32071.0,63.1945,63.2025,63.1866,63.2025,32071.0
2016-11-15 14:05:00,79.65,79.68,79.65,79.65,258252.0,63.1945,63.2183,63.1945,63.1945,258252.0
2016-11-15 14:10:00,79.66,79.66,79.65,79.65,38636.0,63.2025,63.2025,63.1945,63.1945,38636.0
2016-11-15 14:15:00,79.65,79.66,79.65,79.66,19215.0,63.1945,63.2025,63.1945,63.2025,19215.0
2016-11-15 14:20:00,79.65,79.66,79.65,79.65,69722.0,63.1945,63.2025,63.1945,63.1945,69722.0
2016-11-15 14:25:00,79.65,79.66,79.65,79.65,20057.0,63.1945,63.2025,63.1945,63.1945,20057.0
2016-11-15 14:30:00,79.66,79.67,79.65,79.67,289348.0,63.2025,63.2104,63.1945,63.2104,289348.0
2016-11-15 14:35:00,79.66,79.68,79.66,79.68,38876.0,63.2025,63.2183,63.2025,63.2183,38876.0
2016-11-15 14:40:00,79.68,79.69,79.67,79.68,13742.0,63.2183,63.2263,63.2104,63.2183,13742.0
2016-11-15 14:45:00,79.67,79.69,79.67,79.68,21780.0,63.2104,63.2263,63.2104,63.2183,21780.0
2016-11-15 14:50:00,79.69,79.69,79.68,79.69,6112.0,63.2263,63.2263,63.2183,63.2263,6112.0
2016-11-15 14:55:00,79.69,79.69,79.68,79.69,13720.0,63.2263,63.2263,63.2183,63.2263,13720.0
2016-11-15 15:00:00,79.69,79.69,79.68,79.68,12030.0,63.2263,63.2263,63.2183,63.2183,12030.0
2016-11-15 15:05:00,79.69,79.69,79.68,79.69,13811.0,63.2263,63.2263,63.2183,63.2263,13811.0
2016-11-15 15:10:00,79.69,79.69,79.68,79.68,5990.0,63.2263,63.2263,63.2183,63.2183,5990.0
2016-11-15 15:15:00,79.68,79.69,79.67,79.67,16639.0,63.2183,63.2263,63.2104,63.2104,16639.0
2016-11-15 15:20:00,79.67,79.69,79.67,79.68,22745.0,63.2104,63.2263,63.2104,63.2183,22745.0
2016-11-15 15:25:00,79.68,79.68,79.67,79.68,14213.0,63.2183,63.2183,63.2104,63.2183,14213.0
2016-11-15 15:30:00,79.67,79.68,79.67,79.67,89718.0,63.2104,63.2183,63.2104,63.2104,89718.0
2016-11-15 15:35:00,79.68,79.68,79.66,79.67,45747.0,63.2183,63.2183,63.2025,63.2104,45747.0
2016-11-15 15:40:00,79.66,79.67,79.66,79.67,16466.0,63.2025,63.2104,63.2025,63.2104,16466.0
2016-11-15 15:45:00,79.67,79.67,79.64,79.64,18141.0,63.2104,63.2104,63.1866,63.1866,18141.0
2016-11-15 15:50:00,79.65,79.67,79.65,79.67,32227.0,63.1945,63.2104,63.1945,63.2104,32227.0
2016-11-15 15:55:00,79.66,79.67,79.66,79.66,18813.0,63.2025,63.2104,63.2025,63.2025,18813.0
2016-11-16 09:30:00,79.64,79.64,79.61,79.62,42082.0,63.1866,63.1866,63.1628,63.1707,42082.0
2016-11-16 09:35:00,79.62,79.62,79.6,79.61,1931.0,63.1707,63.1707,63.1549,63.1628,1931.0
2016-11-16 09:40:00,79.61,79.62,79.6,79.6,83530.0,63.1628,63.1707,63.1549,63.1549,83530.0
2016-11-16 09:45:00,79.6,79.62,79.6,79.6,18102.0,63.1549,63.1707,63.1549,63.1549,18102.0
2016-11-16 09:50:00,79.61,79.61,79.6,79.6,8629.0,63.1628,63.1628,63.1549,63.1549,8629.0
2016-11-16 09:55:00,79.6,79.62,79.6,79.61,42553.0,63.1549,63.1707,63.1549,63.1628,42553.0
2016-11-16 10:00:00,79.62,79.64,79.59,79.62,46553.0,63.1707,63.1866,63.1469,63.1707,46553.0
2016-11-16 10:05:00,79.62,79.64,79.58,79.58,6468.0,63.1707,63.1866,63.139,63.139,6468.0
2016-11-16 10:10:00,79.6,79.62,79.59,79.6,8663.0,63.1549,63.1707,63.1469,63.1549,8663.0
2016-11-16 10:15:00,79.59,79.61,79.59,79.61,2940.0,63.1469,63.1628,63.1469,63.1628,2940.0
2016-11-16 10:20:00,79.6,79.62,79.59,79.6,32577.0,63.1549,63.1707,63.1469,63.1549,32577.0
2016-11-16 10:25:00,79.6,79.61,79.59,79.59,11999.0,63.1549,63.1628,63.1469,63.1469,11999.0
2016-11-16 10:30:00,79.59,79.6,79.59,79.6,23109.0,63.1469,63.1549,63.1469,63.1549,23109.0
2016-11-16 10:35:00,79.59,79.6,79.57,79.58,30365.0,63.1469,63.1549,63.1311,63.139,30365.0
2016-11-16 10:40:00,79.59,79.6,79.58,79.58,2555.0,63.1469,63.1549,63.139,63.139,2555.0
2016-11-16 10:45:00,79.58,79.59,79.58,79.59,3638.0,63.139,63.1469,63.139,63.1469,3638.0
2016-11-16 10:50:00,79.59,79.59,79.57,79.58,4540.0,63.1469,63.1469,63.1311,63.139,4540.0
2016-11-16 10:55:00,79.58,79.58,79.56,79.56,29507.0,63.139,63.139,63.1231,63.1231,29507.0
2016-11-16 11:00:00,79.57,79.59,79.57,79.58,4655.0,63.1311,63.1469,63.1311,63.139,4655.0
2016-11-16 11:05:00,79.58,79.59,79.58,79.58,6753.0,63.139,63.1469,63.139,63.139,6753.0
2016-11-16 11:10:00,79.59,79.59,79.58,79.59,8231.0,63.1469,63.1469,63.139,63.1469,8231.0
2016-11-16 11:15:00,79.59,79.62,79.58,79.61,8266.0,63.1469,63.1707,63.139,63.1628,8266.0
2016-11-16 11:20:00,79.62,79.63,79.61,79.61,11338.0,63.1707,63.1787,63.1628,63.1628,11338.0
2016-11-16 11:25:00,79.61,79.62,79.61,79.62,10126.0,63.1628,63.1707,63.1628,63.1707,10126.0
2016-11-16 11:30:00,79.61,79.62,79.59,79.61,10538.0,63.1628,63.1707,63.1469,63.1628,10538.0
2016-11-16 11:35:00,79.62,79.64,79.61,79.63,3931.0,63.1707,63.1866,63.1628,63.1787,3931.0
2016-11-16 11:40:00,79.64,79.65,79.63,79.65,2652.0,63.1866,63.1945,63.1787,63.1945,2652.0
2016-11-16 11:45:00,79.65,79.65,79.64,79.64,4320.0,63.1945,63.1945,63.1866,63.1866,4320.0
2016-11-16 11:50:00,79.64,79.68,79.64,79.66,11154.0,63.1866,63.2183,63.1866,63.2025,11154.0
2016-11-16 11:55:00,79.67,79.69,79.66,79.67,11024.0,63.2104,63.2263,63.2025,63.2104,11024.0
2016-11-16 12:00:00,79.66,79.67,79.66,79.67,1240.0,63.2025,63.2104,63.2025,63.2104,1240.0
2016-11-16 12:05:00,79.67,79.67,79.65,79.65,1795.0,63.2104,63.2104,63.1945,63.1945,1795.0
2016-11-16 12:10:00,79.65,79.66,79.64,79.64,4446.0,63.1945,63.2025,63.1866,63.1866,4446.0
2016-11-16 12:15:00,79.64,79.65,79.64,79.64,5739.0,63.1866,63.1945,63.1866,63.1866,5739.0
2016-11-16 12:20:00,79.65,79.65,79.64,79.64,3792.0,63.1945,63.1945,63.1866,63.1866,3792.0
2016-11-16 12:25:00,79.64,79.65,79.62,79.62,3185.0,63.1866,63.1945,63.1707,63.1707,3185.0
2016-11-16 12:30:00,79.63,79.64,79.62,79.62,4133.0,63.1787,63.1866,63.1707,63.1707,4133.0
2016-11-16 12:35:00,79.61,79.63,79.61,79.62,5230.0,63.1628,63.1787,63.1628,63.1707,5230.0
2016-11-16 12:40:00,79.61,79.64,79.61,79.64,15620.0,63.1628,63.1866,63.1628,63.1866,15620.0
2016-11-16 12:45:00,79.64,79.64,79.62,79.62,11226.0,63.1866,63.1866,63.1707,63.1707,11226.0
2016-11-16 12:50:00,79.62,79.64,79.61,79.62,3281.0,63.1707,63.1866,63.1628,63.1707,3281.0
2016-11-16 12:55:00,79.62,79.63,79.62,79.62,2833.0,63.1707,63.1787,63.1707,63.1707,2833.0
2016-11-16 13:00:00,79.62,79.63,79.62,79.62,1576.0,63.1707,63.1787,63.1707,63.1707,1576.0
2016-11-16 13:05:00,79.63,79.63,79.62,79.62,4436.0,63.1787,63.1787,63.1707,63.1707,4436.0
2016-11-16 13:10:00,79.62,79.63,79.62,79.63,6045.0,63.1707,63.1787,63.1707,63.1787,6045.0
2016-11-16 13:15:00,79.62,79.62,79.61,79.62,8845.0,63.1707,63.1707,63.1628,63.1707,8845.0
2016-11-16 13:20:00,79.62,79.62,79.61,79.62,3897.0,63.1707,63.1707,63.1628,63.1707,3897.0
2016-11-16 13:25:00,79.62,79.62,79.61,79.61,3633.0,63.1707,63.1707,63.1628,63.1628,3633.0
2016-11-16 13:30:00,79.61,79.62,79.61,79.61,3669.0,63.1628,63.1707,63.1628,63.1628,3669.0
2016-11-16 13:35:00,79.62,79.62,79.61,79.62,13073.0,63.1707,63.1707,63.1628,63.1707,13073.0
2016-11-16 13:40:00,79.61,79.62,79.59,79.6,22355.0,63.1628,63.1707,63.1469,63.1549,22355.0
2016-11-16 13:45:00,79.6,79.61,79.59,79.6,6797.0,63.1549,63.1628,63.1469,63.1549,6797.0
2016-11-16 13:50:00,79.6,79.61,79.59,79.6,4692.0,63.1549,63.1628,63.1469,63.1549,4692.0
2016-11-16 13:55:00,79.6,79.61,79.59,79.61,4510.0,63.1549,63.1628,63.1469,63.1628,4510.0
2016-11-16 14:00:00,79.61,79.61,79.6,79.6,3717.0,63.1628,63.1628,63.1549,63.1549,3717.0
2016-11-16 14:05:00,79.61,79.62,79.6,79.62,10062.0,63.1628,63.1707,63.1549,63.1707,10062.0
2016-11-16 14:10:00,79.62,79.63,79.61,79.62,12503.0,63.1707,63.1787,63.1628,63.1707,12503.0
2016-11-16 14:15:00,79.62,79.63,79.62,79.63,2158.0,63.1707,63.1787,63.1707,63.1787,2158.0
2016-11-16 14:20:00,79.63,79.63,79.62,79.62,6668.0,63.1787,63.1787,63.1707,63.1707,6668.0
2016-11-16 14:25:00,79.63,79.63,79.61,79.62,6407.0,63.1787,63.1787,63.1628,63.1707,6407.0
2016-11-16 14:30:00,79.62,79.63,79.61,79.63,5044.0,63.1707,63.1787,63.1628,63.1787,5044.0
2016-11-16 14:35:00,79.62,79.62,79.61,79.62,7788.0,63.1707,63.1707,63.1628,63.1707,7788.0
2016-11-16 14:40:00,79.62,79.62,79.61,79.62,7692.0,63.1707,63.1707,63.1628,63.1707,7692.0
2016-11-16 14:45:00,79.62,79.63,79.61,79.63,14406.0,63.1707,63.1787,63.1628,63.1787,14406.0
2016-11-16 14:50:00,79.63,79.63,79.62,79.63,8149.0,63.1787,63.1787,63.1707,63.1787,8149.0
2016-11-16 14:55:00,79.63,79.64,79.62,79.63,7413.0,63.1787,63.1866,63.1707,63.1787,7413.0
2016-11-16 15:00:00,79.64,79.64,79.63,79.63,3690.0,63.1866,63.1866,63.1787,63.1787,3690.0
2016-11-16 15:05:00,79.64,79.64,79.63,79.64,14292.0,63.1866,63.1866,63.1787,63.1866,14292.0
2016-11-16 15:10:00,79.64,79.64,79.63,79.64,7986.0,63.1866,63.1866,63.1787,63.1866,7986.0
2016-11-16 15:15:00,79.64,79.64,79.63,79.64,1531.0,63.1866,63.1866,63.1787,63.1866,1531.0
2016-11-16 15:20:00,79.64,79.64,79.63,79.63,28426.0,63.1866,63.1866,63.1787,63.1787,28426.0
2016-11-16 15:25:00,79.64,79.64,79.63,79.63,8857.0,63.1866,63.1866,63.1787,63.1787,8857.0
2016-11-16 15:30:00,79.64,79.64,79.62,79.64,39822.0,63.1866,63.1866,63.1707,63.1866,39822.0
2016-11-16 15:35:00,79.64,79.64,79.63,79.64,8752.0,63.1866,63.1866,63.1787,63.1866,8752.0
2016-11-16 15:40:00,79.63,79.65,79.63,79.64,15847.0,63.1787,63.1945,63.1787,63.1866,15847.0
2016-11-16 15:45:00,79.64,79.66,79.64,79.65,5940.0,63.1866,63.2025,63.1866,63.1945,5940.0
2016-11-16 15:50:00,79.65,79.65,79.61,79.62,20260.0,63.1945,63.1945,63.1628,63.1707,20260.0
2016-11-16 15:55:00,79.62,79.62,79.61,79.61,38275.0,63.1707,63.1707,63.1628,63.1628,38275.0
2016-11-17 09:30:00,79.57,79.62,79.56,79.56,119312.0,63.1311,63.1707,63.1231,63.1231,119312.0
2016-11-17 09:35:00,79.6,79.6,79.56,79.56,2374.0,63.1549,63.1549,63.1231,63.1231,2374.0
2016-11-17 09:40:00,79.56,79.59,79.56,79.57,12567.0,63.1231,63.1469,63.1231,63.1311,12567.0
2016-11-17 09:45:00,79.58,79.58,79.57,79.57,14369.0,63.139,63.139,63.1311,63.1311,14369.0
2016-11-17 09:50:00,79.57,79.58,79.55,79.55,7923.0,63.1311,63.139,63.1152,63.1152,7923.0
2016-11-17 09:55:00,79.55,79.57,79.55,79.57,7606.0,63.1152,63.1311,63.1152,63.1311,7606.0
2016-11-17 10:00:00,79.57,79.58,79.55,79.56,39080.0,63.1311,63.139,63.1152,63.1231,39080.0
2016-11-17 10:05:00,79.57,79.58,79.56,79.58,7454.0,63.1311,63.139,63.1231,63.139,7454.0
2016-11-17 10:10:00,79.58,79.58,79.56,79.56,9083.0,63.139,63.139,63.1231,63.1231,9083.0
2016-11-17 10:15:00,79.56,79.58,79.56,79.57,9928.0,63.1231,63.139,63.1231,63.1311,9928.0
2016-11-17 10:20:00,79.57,79.58,79.57,79.58,4415.0,63.1311,63.139,63.1311,63.139,4415.0
2016-11-17 10:25:00,79.58,79.58,79.57,79.57,1625.0,63.139,63.139,63.1311,63.1311,1625.0
2016-11-17 10:30:00,79.57,79.58,79.57,79.58,1419.0,63.1311,63.139,63.1311,63.139,1419.0
2016-11-17 10:35:00,79.57,79.58,79.57,79.57,3573.0,63.1311,63.139,63.1311,63.1311,3573.0
2016-11-17 10:40:00,79.57,79.58,79.57,79.57,5765.0,63.1311,63.139,63.1311,63.1311,5765.0
2016-11-17 10:45:00,79.58,79.59,79.57,79.58,11066.0,63.139,63.1469,63.1311,63.139,11066.0
2016-11-17 10:50:00,79.58,79.6,79.57,79.6,221092.0,63.139,63.1549,63.1311,63.1549,221092.0
2016-11-17 10:55:00,79.6,79.61,79.59,79.6,4132.0,63.1549,63.1628,63.1469,63.1549,4132.0
2016-11-17 11:00:00,79.61,79.62,79.6,79.61,8255.0,63.1628,63.1707,63.1549,63.1628,8255.0
2016-11-17 11:05:00,79.61,79.62,79.61,79.61,3962.0,63.1628,63.1707,63.1628,63.1628,3962.0
2016-11-17 11:10:00,79.62,79.62,79.61,79.61,2202.0,63.1707,63.1707,63.1628,63.1628,2202.0
2016-11-17 11:15:00,79.61,79.62,79.61,79.62,3966.0,63.1628,63.1707,63.1628,63.1707,3966.0
2016-11-17 11:20:00,79.61,79.62,79.6,79.61,4866.0,63.1628,63.1707,63.1549,63.1628,4866.0
2016-11-17 11:25:00,79.61,79.62,79.6,79.61,22578.0,63.1628,63.1707,63.1549,63.1628,22578.0
2016-11-17 11:30:00,79.61,79.62,79.58,79.59,10227.0,63.1628,63.1707,63.139,63.1469,10227.0
2016-11-17 11:35:00,79.6,79.6,79.58,79.59,2408.0,63.1549,63.1549,63.139,63.1469,2408.0
2016-11-17 11:40:00,79.59,79.6,79.58,79.59,61883.0,63.1469,63.1549,63.139,63.1469,61883.0
2016-11-17 11:45:00,79.59,79.61,79.59,79.6,1993.0,63.1469,63.1628,63.1469,63.1549,1993.0
2016-11-17 11:50:00,79.6,79.61,79.6,79.61,4739.0,63.1549,63.1628,63.1549,63.1628,4739.0
2016-11-17 11:55:00,79.61,79.61,79.59,79.59,5264.0,63.1628,63.1628,63.1469,63.1469,5264.0
2016-11-17 12:00:00,79.6,79.6,79.59,79.6,7053.0,63.1549,63.1549,63.1469,63.1549,7053.0
2016-11-17 12:05:00,79.59,79.6,79.59,79.6,1978.0,63.1469,63.1549,63.1469,63.1549,1978.0
2016-11-17 12:10:00,79.6,79.6,79.59,79.59,7443.0,63.1549,63.1549,63.1469,63.1469,7443.0
2016-11-17 12:15:00,79.6,79.61,79.6,79.6,545.0,63.1549,63.1628,63.1549,63.1549,545.0
2016-11-17 12:20:00,79.61,79.61,79.6,79.6,4224.0,63.1628,63.1628,63.1549,63.1549,4224.0
2016-11-17 12:25:00,79.61,79.61,79.6,79.61,6745.0,63.1628,63.1628,63.1549,63.1628,6745.0
2016-11-17 12:30:00,79.6,79.61,79.6,79.6,3952.0,63.1549,63.1628,63.1549,63.1549,3952.0
2016-11-17 12:35:00,79.61,79.61,79.6,79.6,250.0,63.1628,63.1628,63.1549,63.1549,250.0
2016-11-17 12:40:00,79.61,79.61,79.6,79.6,9598.0,63.1628,63.1628,63.1549,63.1549,9598.0
2016-11-17 12:45:00,79.6,79.61,79.6,79.61,1761.0,63.1549,63.1628,63.1549,63.1628,1761.0
2016-11-17 12:50:00,79.61,79.61,79.59,79.59,4798.0,63.1628,63.1628,63.1469,63.1469,4798.0
2016-11-17 12:55:00,79.59,79.61,79.59,79.6,5829.0,63.1469,63.1628,63.1469,63.1549,5829.0
2016-11-17 13:00:00,79.61,79.61,79.59,79.61,15386.0,63.1628,63.1628,63.1469,63.1628,15386.0
2016-11-17 13:05:00,79.61,79.61,79.6,79.6,7283.0,63.1628,63.1628,63.1549,63.1549,7283.0
2016-11-17 13:10:00,79.6,79.6,79.59,79.6,4236.0,63.1549,63.1549,63.1469,63.1549,4236.0
2016-11-17 13:15:00,79.6,79.6,79.59,79.59,7659.0,63.1549,63.1549,63.1469,63.1469,7659.0
2016-11-17 13:20:00,79.6,79.6,79.59,79.59,8108.0,63.1549,63.1549,63.1469,63.1469,8108.0
2016-11-17 13:25:00,79.59,79.61,79.59,79.59,28256.0,63.1469,63.1628,63.1469,63.1469,28256.0
2016-11-17 13:30:00,79.59,79.6,79.59,79.59,9152.0,63.1469,63.1549,63.1469,63.1469,9152.0
2016-11-17 13:35:00,79.6,79.6,79.59,79.59,13445.0,63.1549,63.1549,63.1469,63.1469,13445.0
2016-11-17 13:40:00,79.59,79.6,79.58,79.58,24307.0,63.1469,63.1549,63.139,63.139,24307.0
2016-11-17 13:45:00,79.58,79.59,79.58,79.58,7287.0,63.139,63.1469,63.139,63.139,7287.0
2016-11-17 13:50:00,79.59,79.59,79.58,79.59,2823.0,63.1469,63.1469,63.139,63.1469,2823.0
2016-11-17 13:55:00,79.59,79.59,79.58,79.59,3083.0,63.1469,63.1469,63.139,63.1469,3083.0
2016-11-17 14:00:00,79.58,79.59,79.58,79.58,4670.0,63.139,63.1469,63.139,63.139,4670.0
2016-11-17 14:05:00,79.59,79.59,79.58,79.59,4390.0,63.1469,63.1469,63.139,63.1469,4390.0
2016-11-17 14:10:00,79.59,79.59,79.58,79.58,1496.0,63.1469,63.1469,63.139,63.139,1496.0
2016-11-17 14:15:00,79.59,79.59,79.57,79.58,52016.0,63.1469,63.1469,63.1311,63.139,52016.0
2016-11-17 14:20:00,79.57,79.58,79.57,79.57,14392.0,63.1311,63.139,63.1311,63.1311,14392.0
2016-11-17 14:25:00,79.57,79.58,79.57,79.58,7659.0,63.1311,63.139,63.1311,63.139,7659.0
2016-11-17 14:30:00,79.58,79.58,79.57,79.58,8479.0,63.139,63.139,63.1311,63.139,8479.0
2016-11-17 14:35:00,79.57,79.58,79.57,79.58,4840.0,63.1311,63.139,63.1311,63.139,4840.0
2016-11-17 14:40:00,79.57,79.58,79.57,79.58,14348.0,63.1311,63.139,63.1311,63.139,14348.0
2016-11-17 14:45:00,79.57,79.59,79.57,79.59,81754.0,63.1311,63.1469,63.1311,63.1469,81754.0
2016-11-17 14:50:00,79.58,79.58,79.57,79.58,3769.0,63.139,63.139,63.1311,63.139,3769.0
2016-11-17 14:55:00,79.58,79.59,79.56,79.59,15808.0,63.139,63.1469,63.1231,63.1469,15808.0
2016-11-17 15:00:00,79.58,79.59,79.57,79.59,7131.0,63.139,63.1469,63.1311,63.1469,7131.0
2016-11-17 15:05:00,79.59,79.59,79.57,79.57,7894.0,63.1469,63.1469,63.1311,63.1311,7894.0
2016-11-17 15:10:00,79.57,79.58,79.57,79.58,3527.0,63.1311,63.139,63.1311,63.139,3527.0
2016-11-17 15:15:00,79.58,79.58,79.57,79.58,6881.0,63.139,63.139,63.1311,63.139,6881.0
2016-11-17 15:20:00,79.58,79.58,79.57,79.58,35056.0,63.139,63.139,63.1311,63.139,35056.0
2016-11-17 15:25:00,79.58,79.58,79.57,79.58,7030.0,63.139,63.139,63.1311,63.139,7030.0
2016-11-17 15:30:00,79.58,79.58,79.57,79.57,14718.0,63.139,63.139,63.1311,63.1311,14718.0
2016-11-17 15:35:00,79.57,79.58,79.57,79.58,19090.0,63.1311,63.139,63.1311,63.139,19090.0
2016-11-17 15:40:00,79.58,79.58,79.57,79.57,22163.0,63.139,63.139,63.1311,63.1311,22163.0
2016-11-17 15:45:00,79.57,79.58,79.57,79.58,34254.0,63.1311,63.139,63.1311,63.139,34254.0
2016-11-17 15:50:00,79.57,79.57,79.54,79.55,39579.0,63.1311,63.1311,63.1073,63.1152,39579.0
2016-11-17 15:55:00,79.55,79.56,79.53,79.53,58518.0,63.1152,63.1231,63.0993,63.0993,58518.0
2016-11-18 09:30:00,79.56,79.58,79.51,79.54,21559.0,63.1231,63.139,63.0835,63.1073,21559.0
2016-11-18 09:35:00,79.55,79.59,79.55,79.59,5454.0,63.1152,63.1469,63.1152,63.1469,5454.0
2016-11-18 09:40:00,79.56,79.58,79.56,79.57,2589.0,63.1231,63.139,63.1231,63.1311,2589.0
2016-11-18 09:45:00,79.59,79.59,79.57,79.57,25024.0,63.1469,63.1469,63.1311,63.1311,25024.0
2016-11-18 09:50:00,79.57,79.58,79.57,79.57,6081.0,63.1311,63.139,63.1311,63.1311,6081.0
2016-11-18 09:55:00,79.57,79.58,79.56,79.57,10192.0,63.1311,63.139,63.1231,63.1311,10192.0
2016-11-18 10:00:00,79.58,79.59,79.57,79.58,7071.0,63.139,63.1469,63.1311,63.139,7071.0
2016-11-18 10:05:00,79.57,79.59,79.56,79.58,2841.0,63.1311,63.1469,63.1231,63.139,2841.0
2016-11-18 10:10:00,79.58,79.59,79.58,79.59,3083.0,63.139,63.1469,63.139,63.1469,3083.0
2016-11-18 10:15:00,79.58,79.59,79.57,79.58,6256.0,63.139,63.1469,63.1311,63.139,6256.0
2016-11-18 10:20:00,79.58,79.59,79.56,79.57,8354.0,63.139,63.1469,63.1231,63.1311,8354.0
2016-11-18 10:25:00,79.58,79.59,79.57,79.58,4351.0,63.139,63.1469,63.1311,63.139,4351.0
2016-11-18 10:30:00,79.58,79.58,79.55,79.55,5468.0,63.139,63.139,63.1152,63.1152,5468.0
2016-11-18 10:35:00,79.55,79.55,79.53,79.53,6034.0,63.1152,63.1152,63.0993,63.0993,6034.0
2016-11-18 10:40:00,79.53,79.54,79.52,79.53,7372.0,63.0993,63.1073,63.0914,63.0993,7372.0
2016-11-18 10:45:00,79.54,79.54,79.52,79.53,30220.0,63.1073,63.1073,63.0914,63.0993,30220.0
2016-11-18 10:50:00,79.53,79.55,79.53,79.53,31631.0,63.0993,63.1152,63.0993,63.0993,31631.0
2016-11-18 10:55:00,79.53,79.54,79.51,79.53,10786.0,63.0993,63.1073,63.0835,63.0993,10786.0
2016-11-18 11:00:00,79.52,79.54,79.51,79.53,3785.0,63.0914,63.1073,63.0835,63.0993,3785.0
2016-11-18 11:05:00,79.53,79.54,79.51,79.51,3610.0,63.0993,63.1073,63.0835,63.0835,3610.0
2016-11-18 11:10:00,79.52,79.54,79.5,79.5,2202789.0,63.0914,63.1073,63.0755,63.0755,2202789.0
2016-11-18 11:15:00,79.51,79.51,79.48,79.48,6505.0,63.0835,63.0835,63.0597,63.0597,6505.0
2016-11-18 11:20:00,79.49,79.5,79.48,79.5,4628.0,63.0676,63.0755,63.0597,63.0755,4628.0
2016-11-18 11:25:00,79.49,79.5,79.48,79.49,7460.0,63.0676,63.0755,63.0597,63.0676,7460.0
2016-11-18 11:30:00,79.5,79.5,79.48,79.5,5270.0,63.0755,63.0755,63.0597,63.0755,5270.0
2016-11-18 11:35:00,79.5,79.5,79.49,79.5,5605.0,63.0755,63.0755,63.0676,63.0755,5605.0
2016-11-18 11:40:00,79.49,79.5,79.49,79.5,3735.0,63.0676,63.0755,63.0676,63.0755,3735.0
2016-11-18 11:45:00,79.5,79.51,79.49,79.5,2547.0,63.0755,63.0835,63.0676,63.0755,2547.0
2016-11-18 11:50:00,79.5,79.52,79.5,79.5,3247.0,63.0755,63.0914,63.0755,63.0755,3247.0
2016-11-18 11:55:00,79.51,79.52,79.5,79.51,7896.0,63.0835,63.0914,63.0755,63.0835,7896.0
2016-11-18 12:00:00,79.52,79.53,79.51,79.52,2585.0,63.0914,63.0993,63.0835,63.0914,2585.0
2016-11-18 12:05:00,79.53,79.54,79.52,79.53,16958.0,63.0993,63.1073,63.0914,63.0993,16958.0
2016-11-18 12:10:00,79.54,79.54,79.53,79.53,2639.0,63.1073,63.1073,63.0993,63.0993,2639.0
2016-11-18 12:15:00,79.54,79.55,79.53,79.54,6077.0,63.1073,63.1152,63.0993,63.1073,6077.0
2016-11-18 12:20:00,79.54,79.55,79.54,79.55,6002.0,63.1073,63.1152,63.1073,63.1152,6002.0
2016-11-18 12:25:00,79.55,79.55,79.53,79.54,4853.0,63.1152,63.1152,63.0993,63.1073,4853.0
2016-11-18 12:30:00,79.54,79.54,79.52,79.53,5627.0,63.1073,63.1073,63.0914,63.0993,5627.0
2016-11-18 12:35:00,79.53,79.53,79.52,79.53,4972.0,63.0993,63.0993,63.0914,63.0993,4972.0
2016-11-18 12:40:00,79.53,79.53,79.52,79.53,3459.0,63.0993,63.0993,63.0914,63.0993,3459.0
2016-11-18 12:45:00,79.52,79.53,79.5,79.51,27483.0,63.0914,63.0993,63.0755,63.0835,27483.0
2016-11-18 12:50:00,79.51,79.51,79.49,79.49,2384.0,63.0835,63.0835,63.0676,63.0676,2384.0
2016-11-18 12:55:00,79.49,79.5,79.49,79.49,7823.0,63.0676,63.0755,63.0676,63.0676,7823.0
2016-11-18 13:00:00,79.49,79.5,79.48,79.49,5551.0,63.0676,63.0755,63.0597,63.0676,5551.0
2016-11-18 13:05:00,79.48,79.5,79.48,79.49,3531.0,63.0597,63.0755,63.0597,63.0676,3531.0
2016-11-18 13:10:00,79.5,79.5,79.49,79.49,3247.0,63.0755,63.0755,63.0676,63.0676,3247.0
2016-11-18 13:15:00,79.49,79.5,79.49,79.49,5975.0,63.0676,63.0755,63.0676,63.0676,5975.0
2016-11-18 13:20:00,79.5,79.5,79.49,79.49,6486.0,63.0755,63.0755,63.0676,63.0676,6486.0
2016-11-18 13:25:00,79.49,79.5,79.49,79.5,4741.0,63.0676,63.0755,63.0676,63.0755,4741.0
2016-11-18 13:30:00,79.5,79.5,79.49,79.49,3721.0,63.0755,63.0755,63.0676,63.0676,3721.0
2016-11-18 13:35:00,79.49,79.5,79.49,79.5,2253.0,63.0676,63.0755,63.0676,63.0755,2253.0
2016-11-18 13:40:00,79.5,79.5,79.49,79.49,989.0,63.0755,63.0755,63.0676,63.0676,989.0
2016-11-18 13:45:00,79.5,79.5,79.48,79.5,10884.0,63.0755,63.0755,63.0597,63.0755,10884.0
2016-11-18 13:50:00,79.5,79.5,79.48,79.48,8121.0,63.0755,63.0755,63.0597,63.0597,8121.0
2016-11-18 13:55:00,79.48,79.5,79.48,79.49,1254.0,63.0597,63.0755,63.0597,63.0676,1254.0
2016-11-18 14:00:00,79.49,79.5,79.48,79.48,8863.0,63.0676,63.0755,63.0597,63.0597,8863.0
2016-11-18 14:05:00,79.49,79.5,79.48,79.49,7490.0,63.0676,63.0755,63.0597,63.0676,7490.0
2016-11-18 14:10:00,79.49,79.5,79.48,79.49,4703.0,63.0676,63.0755,63.0597,63.0676,4703.0
2016-11-18 14:15:00,79.49,79.5,79.48,79.5,5252.0,63.0676,63.0755,63.0597,63.0755,5252.0
2016-11-18 14:20:00,79.49,79.5,79.48,79.49,9183.0,63.0676,63.0755,63.0597,63.0676,9183.0
2016-11-18 14:25:00,79.49,79.5,79.48,79.49,1486.0,63.0676,63.0755,63.0597,63.0676,1486.0
2016-11-18 14:30:00,79.48,79.5,79.48,79.49,6670.0,63.0597,63.0755,63.0597,63.0676,6670.0
2016-11-18 14:35:00,79.49,79.5,79.49,79.5,13269.0,63.0676,63.0755,63.0676,63.0755,13269.0
2016-11-18 14:40:00,79.5,79.5,79.49,79.5,15233.0,63.0755,63.0755,63.0676,63.0755,15233.0
2016-11-18 14:45:00,79.5,79.5,79.49,79.49,9226.0,63.0755,63.0755,63.0676,63.0676,9226.0
2016-11-18 14:50:00,79.5,79.5,79.48,79.49,23983.0,63.0755,63.0755,63.0597,63.0676,23983.0
2016-11-18 14:55:00,79.48,79.5,79.48,79.49,5747.0,63.0597,63.0755,63.0597,63.0676,5747.0
2016-11-18 15:00:00,79.48,79.5,79.48,79.49,11448.0,63.0597,63.0755,63.0597,63.0676,11448.0
2016-11-18 15:05:00,79.5,79.5,79.49,79.5,8059.0,63.0755,63.0755,63.0676,63.0755,8059.0
2016-11-18 15:10:00,79.49,79.5,79.48,79.48,12743.0,63.0676,63.0755,63.0597,63.0597,12743.0
2016-11-18 15:15:00,79.49,79.49,79.48,79.48,3750.0,63.0676,63.0676,63.0597,63.0597,3750.0
2016-11-18 15:20:00,79.49,79.49,79.47,79.49,31350.0,63.0676,63.0676,63.0517,63.0676,31350.0
2016-11-18 15:25:00,79.48,79.49,79.47,79.48,14545.0,63.0597,63.0676,63.0517,63.0597,14545.0
2016-11-18 15:30:00,79.48,79.49,79.47,79.47,7796.0,63.0597,63.0676,63.0517,63.0517,7796.0
2016-11-18 15:35:00,79.49,79.49,79.46,79.48,16247.0,63.0676,63.0676,63.0438,63.0597,16247.0
2016-11-18 15:40:00,79.49,79.49,79.48,79.49,6885.0,63.0676,63.0676,63.0597,63.0676,6885.0
2016-11-18 15:45:00,79.49,79.5,79.48,79.49,14052.0,63.0676,63.0755,63.0597,63.0676,14052.0
2016-11-18 15:50:00,79.48,79.49,79.47,79.48,8680.0,63.0597,63.0676,63.0517,63.0597,8680.0
2016-11-18 15:55:00,79.48,79.48,79.47,79.48,11313.0,63.0597,63.0597,63.0517,63.0597,11313.0
2016-11-21 09:30:00,79.43,79.5,79.43,79.5,57982.0,63.02,63.0755,63.02,63.0755,57982.0
2016-11-21 09:35:00,79.47,79.5,79.47,79.5,682.0,63.0517,63.0755,63.0517,63.0755,682.0
2016-11-21 09:40:00,79.49,79.53,79.48,79.53,13583.0,63.0676,63.0993,63.0597,63.0993,13583.0
2016-11-21 09:45:00,79.5,79.54,79.5,79.54,10209.0,63.0755,63.1073,63.0755,63.1073,10209.0
2016-11-21 09:50:00,79.52,79.53,79.5,79.52,4254.0,63.0914,63.0993,63.0755,63.0914,4254.0
2016-11-21 09:55:00,79.5,79.52,79.46,79.47,22625.0,63.0755,63.0914,63.0438,63.0517,22625.0
2016-11-21 10:00:00,79.47,79.52,79.46,79.52,7992.0,63.0517,63.0914,63.0438,63.0914,7992.0
2016-11-21 10:05:00,79.52,79.52,79.49,79.5,8188.0,63.0914,63.0914,63.0676,63.0755,8188.0
2016-11-21 10:10:00,79.52,79.52,79.5,79.51,3945.0,63.0914,63.0914,63.0755,63.0835,3945.0
2016-11-21 10:15:00,79.51,79.52,79.5,79.51,4966.0,63.0835,63.0914,63.0755,63.0835,4966.0
2016-11-21 10:20:00,79.52,79.52,79.5,79.5,25195.0,63.0914,63.0914,63.0755,63.0755,25195.0
2016-11-21 10:25:00,79.51,79.51,79.5,79.5,3834.0,63.0835,63.0835,63.0755,63.0755,3834.0
2016-11-21 10:30:00,79.51,79.51,79.5,79.5,3457.0,63.0835,63.0835,63.0755,63.0755,3457.0
2016-11-21 10:35:00,79.51,79.52,79.5,79.52,10931.0,63.0835,63.0914,63.0755,63.0914,10931.0
2016-11-21 10:40:00,79.53,79.54,79.52,79.54,12538.0,63.0993,63.1073,63.0914,63.1073,12538.0
2016-11-21 10:45:00,79.53,79.55,79.53,79.55,17857.0,63.0993,63.1152,63.0993,63.1152,17857.0
2016-11-21 10:50:00,79.55,79.55,79.54,79.54,7206.0,63.1152,63.1152,63.1073,63.1073,7206.0
2016-11-21 10:55:00,79.55,79.55,79.53,79.53,4900.0,63.1152,63.1152,63.0993,63.0993,4900.0
2016-11-21 11:00:00,79.53,79.54,79.52,79.54,13900.0,63.0993,63.1073,63.0914,63.1073,13900.0
2016-11-21 11:05:00,79.54,79.54,79.52,79.53,5483.0,63.1073,63.1073,63.0914,63.0993,5483.0
2016-11-21 11:10:00,79.53,79.53,79.52,79.53,3833.0,63.0993,63.0993,63.0914,63.0993,3833.0
2016-11-21 11:15:00,79.53,79.53,79.51,79.52,10268.0,63.0993,63.0993,63.0835,63.0914,10268.0
2016-11-21 11:20:00,79.51,79.52,79.51,79.51,8906.0,63.0835,63.0914,63.0835,63.0835,8906.0
2016-11-21 11:25:00,79.52,79.52,79.51,79.52,3386.0,63.0914,63.0914,63.0835,63.0914,3386.0
2016-11-21 11:30:00,79.52,79.52,79.51,79.52,6046.0,63.0914,63.0914,63.0835,63.0914,6046.0
2016-11-21 11:35:00,79.51,79.52,79.5,79.51,10583.0,63.0835,63.0914,63.0755,63.0835,10583.0
2016-11-21 11:40:00,79.51,79.51,79.5,79.5,16502.0,63.0835,63.0835,63.0755,63.0755,16502.0
2016-11-21 11:45:00,79.51,79.51,79.5,79.5,26401.0,63.0835,63.0835,63.0755,63.0755,26401.0
2016-11-21 11:50:00,79.51,79.52,79.5,79.52,12141.0,63.0835,63.0914,63.0755,63.0914,12141.0
2016-11-21 11:55:00,79.52,79.52,79.51,79.52,3894.0,63.0914,63.0914,63.0835,63.0914,3894.0
2016-11-21 12:00:00,79.52,79.52,79.51,79.51,8555.0,63.0914,63.0914,63.0835,63.0835,8555.0
2016-11-21 12:05:00,79.52,79.53,79.51,79.52,9505.0,63.0914,63.0993,63.0835,63.0914,9505.0
2016-11-21 12:10:00,79.53,79.53,79.52,79.52,2114.0,63.0993,63.0993,63.0914,63.0914,2114.0
2016-11-21 12:15:00,79.52,79.53,79.51,79.53,5836.0,63.0914,63.0993,63.0835,63.0993,5836.0
2016-11-21 12:20:00,79.52,79.53,79.51,79.53,17795.0,63.0914,63.0993,63.0835,63.0993,17795.0
2016-11-21 12:25:00,79.53,79.53,79.52,79.53,7410.0,63.0993,63.0993,63.0914,63.0993,7410.0
2016-11-21 12:30:00,79.52,79.53,79.51,79.52,17816.0,63.0914,63.0993,63.0835,63.0914,17816.0
2016-11-21 12:35:00,79.51,79.53,79.51,79.51,19684.0,63.0835,63.0993,63.0835,63.0835,19684.0
2016-11-21 12:40:00,79.52,79.52,79.51,79.52,6344.0,63.0914,63.0914,63.0835,63.0914,6344.0
2016-11-21 12:45:00,79.51,79.52,79.51,79.52,5395.0,63.0835,63.0914,63.0835,63.0914,5395.0
2016-11-21 12:50:00,79.52,79.52,79.51,79.51,30195.0,63.0914,63.0914,63.0835,63.0835,30195.0
2016-11-21 12:55:00,79.52,79.52,79.51,79.51,4842.0,63.0914,63.0914,63.0835,63.0835,4842.0
2016-11-21 13:00:00,79.52,79.52,79.51,79.52,11771.0,63.0914,63.0914,63.0835,63.0914,11771.0
2016-11-21 13:05:00,79.52,79.52,79.49,79.49,26133.0,63.0914,63.0914,63.0676,63.0676,26133.0
2016-11-21 13:10:00,79.49,79.51,79.49,79.5,27135.0,63.0676,63.0835,63.0676,63.0755,27135.0
2016-11-21 13:15:00,79.51,79.51,79.49,79.49,9640.0,63.0835,63.0835,63.0676,63.0676,9640.0
2016-11-21 13:20:00,79.49,79.5,79.48,79.49,10553.0,63.0676,63.0755,63.0597,63.0676,10553.0
2016-11-21 13:25:00,79.5,79.5,79.48,79.48,6522.0,63.0755,63.0755,63.0597,63.0597,6522.0
2016-11-21 13:30:00,79.48,79.48,79.47,79.48,4762.0,63.0597,63.0597,63.0517,63.0597,4762.0
2016-11-21 13:35:00,79.48,79.48,79.47,79.48,10930.0,63.0597,63.0597,63.0517,63.0597,10930.0
2016-11-21 13:40:00,79.48,79.48,79.46,79.46,17760.0,63.0597,63.0597,63.0438,63.0438,17760.0
2016-11-21 13:45:00,79.46,79.48,79.46,79.47,61667.0,63.0438,63.0597,63.0438,63.0517,61667.0
2016-11-21 13:50:00,79.46,79.47,79.46,79.46,14084.0,63.0438,63.0517,63.0438,63.0438,14084.0
2016-11-21 13:55:00,79.45,79.47,79.45,79.46,16428.0,63.0358,63.0517,63.0358,63.0438,16428.0
2016-11-21 14:00:00,79.47,79.48,79.46,79.48,8325.0,63.0517,63.0597,63.0438,63.0597,8325.0
2016-11-21 14:05:00,79.48,79.48,79.47,79.48,7487.0,63.0597,63.0597,63.0517,63.0597,7487.0
2016-11-21 14:10:00,79.48,79.48,79.47,79.48,21313.0,63.0597,63.0597,63.0517,63.0597,21313.0
2016-11-21 14:15:00,79.48,79.48,79.47,79.48,20798.0,63.0597,63.0597,63.0517,63.0597,20798.0
2016-11-21 14:20:00,79.47,79.48,79.47,79.47,8178.0,63.0517,63.0597,63.0517,63.0517,8178.0
2016-11-21 14:25:00,79.48,79.48,79.47,79.48,41368.0,63.0597,63.0597,63.0517,63.0597,41368.0
2016-11-21 14:30:00,79.48,79.48,79.47,79.47,30141.0,63.0597,63.0597,63.0517,63.0517,30141.0
2016-11-21 14:35:00,79.48,79.48,79.47,79.48,16615.0,63.0597,63.0597,63.0517,63.0597,16615.0
2016-11-21 14:40:00,79.48,79.48,79.47,79.48,20668.0,63.0597,63.0597,63.0517,63.0597,20668.0
2016-11-21 14:45:00,79.48,79.49,79.47,79.48,59638.0,63.0597,63.0676,63.0517,63.0597,59638.0
2016-11-21 14:50:00,79.49,79.49,79.48,79.49,13121.0,63.0676,63.0676,63.0597,63.0676,13121.0
2016-11-21 14:55:00,79.48,79.49,79.47,79.48,14854.0,63.0597,63.0676,63.0517,63.0597,14854.0
2016-11-21 15:00:00,79.48,79.5,79.48,79.49,5026.0,63.0597,63.0755,63.0597,63.0676,5026.0
2016-11-21 15:05:00,79.49,79.5,79.49,79.49,9487.0,63.0676,63.0755,63.0676,63.0676,9487.0
2016-11-21 15:10:00,79.49,79.49,79.48,79.48,4630.0,63.0676,63.0676,63.0597,63.0597,4630.0
2016-11-21 15:15:00,79.48,79.49,79.48,79.48,4143.0,63.0597,63.0676,63.0597,63.0597,4143.0
2016-11-21 15:20:00,79.48,79.49,79.48,79.49,5135.0,63.0597,63.0676,63.0597,63.0676,5135.0
2016-11-21 15:25:00,79.49,79.49,79.47,79.47,17483.0,63.0676,63.0676,63.0517,63.0517,17483.0
2016-11-21 15:30:00,79.48,79.48,79.46,79.48,21485.0,63.0597,63.0597,63.0438,63.0597,21485.0
2016-11-21 15:35:00,79.48,79.48,79.47,79.48,20133.0,63.0597,63.0597,63.0517,63.0597,20133.0
2016-11-21 15:40:00,79.48,79.48,79.47,79.47,11116.0,63.0597,63.0597,63.0517,63.0517,11116.0
2016-11-21 15:45:00,79.48,79.48,79.46,79.47,62076.0,63.0597,63.0597,63.0438,63.0517,62076.0
2016-11-21 15:50:00,79.47,79.47,79.46,79.46,29315.0,63.0517,63.0517,63.0438,63.0438,29315.0
2016-11-21 15:55:00,79.46,79.47,79.46,79.47,43676.0,63.0438,63.0517,63.0438,63.0517,43676.0
2016-11-22 09:30:00,79.48,79.55,79.47,79.51,30797.0,63.0597,63.1152,63.0517,63.0835,30797.0
2016-11-22 09:35:00,79.48,79.52,79.48,79.52,594.0,63.0597,63.0914,63.0597,63.0914,594.0
2016-11-22 09:40:00,79.5,79.54,79.5,79.54,5748.0,63.0755,63.1073,63.0755,63.1073,5748.0
2016-11-22 09:45:00,79.52,79.53,79.48,79.51,4894.0,63.0914,63.0993,63.0597,63.0835,4894.0
2016-11-22 09:50:00,79.51,79.54,79.47,79.53,23810.0,63.0835,63.1073,63.0517,63.0993,23810.0
2016-11-22 09:55:00,79.53,79.54,79.51,79.53,27241.0,63.0993,63.1073,63.0835,63.0993,27241.0
2016-11-22 10:00:00,79.53,79.53,79.5,79.52,13153.0,63.0993,63.0993,63.0755,63.0914,13153.0
2016-11-22 10:05:00,79.5,79.51,79.48,79.49,5345.0,63.0755,63.0835,63.0597,63.0676,5345.0
2016-11-22 10:10:00,79.49,79.5,79.48,79.48,2752.0,63.0676,63.0755,63.0597,63.0597,2752.0
2016-11-22 10:15:00,79.48,79.52,79.47,79.52,433546.0,63.0597,63.0914,63.0517,63.0914,433546.0
2016-11-22 10:20:00,79.51,79.52,79.49,79.5,28211.0,63.0835,63.0914,63.0676,63.0755,28211.0
2016-11-22 10:25:00,79.51,79.52,79.48,79.52,9884.0,63.0835,63.0914,63.0597,63.0914,9884.0
2016-11-22 10:30:00,79.51,79.52,79.48,79.49,10931.0,63.0835,63.0914,63.0597,63.0676,10931.0
2016-11-22 10:35:00,79.5,79.5,79.47,79.47,12715.0,63.0755,63.0755,63.0517,63.0517,12715.0
2016-11-22 10:40:00,79.49,79.5,79.47,79.48,15768.0,63.0676,63.0755,63.0517,63.0597,15768.0
2016-11-22 10:45:00,79.49,79.49,79.48,79.48,5490.0,63.0676,63.0676,63.0597,63.0597,5490.0
2016-11-22 10:50:00,79.48,79.49,79.48,79.48,5125.0,63.0597,63.0676,63.0597,63.0597,5125.0
2016-11-22 10:55:00,79.49,79.5,79.48,79.49,3582.0,63.0676,63.0755,63.0597,63.0676,3582.0
2016-11-22 11:00:00,79.49,79.5,79.48,79.49,5696.0,63.0676,63.0755,63.0597,63.0676,5696.0
2016-11-22 11:05:00,79.5,79.5,79.49,79.5,3648.0,63.0755,63.0755,63.0676,63.0755,3648.0
2016-11-22 11:10:00,79.49,79.51,79.48,79.49,5329.0,63.0676,63.0835,63.0597,63.0676,5329.0
2016-11-22 11:15:00,79.5,79.5,79.48,79.5,5561.0,63.0755,63.0755,63.0597,63.0755,5561.0
2016-11-22 11:20:00,79.5,79.51,79.49,79.5,10782.0,63.0755,63.0835,63.0676,63.0755,10782.0
2016-11-22 11:25:00,79.5,79.51,79.49,79.51,1850.0,63.0755,63.0835,63.0676,63.0835,1850.0
2016-11-22 11:30:00,79.5,79.51,79.49,79.51,6482.0,63.0755,63.0835,63.0676,63.0835,6482.0
2016-11-22 11:35:00,79.5,79.51,79.5,79.51,7316.0,63.0755,63.0835,63.0755,63.0835,7316.0
2016-11-22 11:40:00,79.5,79.52,79.5,79.5,10143.0,63.0755,63.0914,63.0755,63.0755,10143.0
2016-11-22 11:45:00,79.51,79.53,79.51,79.53,7520.0,63.0835,63.0993,63.0835,63.0993,7520.0
2016-11-22 11:50:00,79.53,79.53,79.52,79.53,6824.0,63.0993,63.0993,63.0914,63.0993,6824.0
2016-11-22 11:55:00,79.53,79.53,79.52,79.53,7684.0,63.0993,63.0993,63.0914,63.0993,7684.0
2016-11-22 12:00:00,79.53,79.53,79.52,79.52,3397.0,63.0993,63.0993,63.0914,63.0914,3397.0
2016-11-22 12:05:00,79.53,79.53,79.52,79.53,3841.0,63.0993,63.0993,63.0914,63.0993,3841.0
2016-11-22 12:10:00,79.52,79.55,79.52,79.55,12239.0,63.0914,63.1152,63.0914,63.1152,12239.0
2016-11-22 12:15:00,79.55,79.55,79.54,79.55,7415.0,63.1152,63.1152,63.1073,63.1152,7415.0
2016-11-22 12:20:00,79.55,79.55,79.54,79.55,6160.0,63.1152,63.1152,63.1073,63.1152,6160.0
2016-11-22 12:25:00,79.56,79.56,79.55,79.55,8076.0,63.1231,63.1231,63.1152,63.1152,8076.0
2016-11-22 12:30:00,79.55,79.56,79.54,79.55,3019.0,63.1152,63.1231,63.1073,63.1152,3019.0
2016-11-22 12:35:00,79.54,79.55,79.52,79.54,17225.0,63.1073,63.1152,63.0914,63.1073,17225.0
2016-11-22 12:40:00,79.54,79.54,79.52,79.54,6537.0,63.1073,63.1073,63.0914,63.1073,6537.0
2016-11-22 12:45:00,79.53,79.54,79.53,79.53,4265.0,63.0993,63.1073,63.0993,63.0993,4265.0
2016-11-22 12:50:00,79.53,79.54,79.53,79.53,1986.0,63.0993,63.1073,63.0993,63.0993,1986.0
2016-11-22 12:55:00,79.53,79.55,79.53,79.55,24077.0,63.0993,63.1152,63.0993,63.1152,24077.0
2016-11-22 13:00:00,79.55,79.57,79.53,79.54,5984.0,63.1152,63.1311,63.0993,63.1073,5984.0
2016-11-22 13:05:00,79.53,79.54,79.53,79.54,2931.0,63.0993,63.1073,63.0993,63.1073,2931.0
2016-11-22 13:10:00,79.54,79.56,79.53,79.54,3039.0,63.1073,63.1231,63.0993,63.1073,3039.0
2016-11-22 13:15:00,79.54,79.55,79.53,79.53,3725.0,63.1073,63.1152,63.0993,63.0993,3725.0
2016-11-22 13:20:00,79.53,79.55,79.53,79.55,9492.0,63.0993,63.1152,63.0993,63.1152,9492.0
2016-11-22 13:25:00,79.54,79.56,79.53,79.55,6047.0,63.1073,63.1231,63.0993,63.1152,6047.0
2016-11-22 13:30:00,79.55,79.56,79.53,79.54,1842.0,63.1152,63.1231,63.0993,63.1073,1842.0
2016-11-22 13:35:00,79.54,79.55,79.53,79.55,2356.0,63.1073,63.1152,63.0993,63.1152,2356.0
2016-11-22 13:40:00,79.54,79.55,79.53,79.53,3776.0,63.1073,63.1152,63.0993,63.0993,3776.0
2016-11-22 13:45:00,79.53,79.55,79.53,79.54,3651.0,63.0993,63.1152,63.0993,63.1073,3651.0
2016-11-22 13:50:00,79.55,79.55,79.54,79.55,25135.0,63.1152,63.1152,63.1073,63.1152,25135.0
2016-11-22 13:55:00,79.56,79.56,79.53,79.53,14557.0,63.1231,63.1231,63.0993,63.0993,14557.0
2016-11-22 14:00:00,79.53,79.54,79.53,79.53,3605.0,63.0993,63.1073,63.0993,63.0993,3605.0
2016-11-22 14:05:00,79.54,79.54,79.53,79.54,7709.0,63.1073,63.1073,63.0993,63.1073,7709.0
2016-11-22 14:10:00,79.54,79.54,79.52,79.53,6894.0,63.1073,63.1073,63.0914,63.0993,6894.0
2016-11-22 14:15:00,79.53,79.54,79.52,79.54,23638.0,63.0993,63.1073,63.0914,63.1073,23638.0
2016-11-22 14:20:00,79.53,79.53,79.52,79.52,4767.0,63.0993,63.0993,63.0914,63.0914,4767.0
2016-11-22 14:25:00,79.53,79.53,79.52,79.53,19753.0,63.0993,63.0993,63.0914,63.0993,19753.0
2016-11-22 14:30:00,79.53,79.53,79.51,79.52,13422.0,63.0993,63.0993,63.0835,63.0914,13422.0
2016-11-22 14:35:00,79.52,79.54,79.52,79.54,26962.0,63.0914,63.1073,63.0914,63.1073,26962.0
2016-11-22 14:40:00,79.53,79.54,79.53,79.53,4541.0,63.0993,63.1073,63.0993,63.0993,4541.0
2016-11-22 14:45:00,79.53,79.54,79.53,79.54,3778.0,63.0993,63.1073,63.0993,63.1073,3778.0
2016-11-22 14:50:00,79.53,79.54,79.52,79.54,5427.0,63.0993,63.1073,63.0914,63.1073,5427.0
2016-11-22 14:55:00,79.54,79.54,79.51,79.53,14603.0,63.1073,63.1073,63.0835,63.0993,14603.0
2016-11-22 15:00:00,79.53,79.53,79.51,79.51,8443.0,63.0993,63.0993,63.0835,63.0835,8443.0
2016-11-22 15:05:00,79.51,79.52,79.51,79.52,22629.0,63.0835,63.0914,63.0835,63.0914,22629.0
2016-11-22 15:10:00,79.52,79.54,79.51,79.52,23533.0,63.0914,63.1073,63.0835,63.0914,23533.0
2016-11-22 15:15:00,79.53,79.54,79.52,79.54,10166.0,63.0993,63.1073,63.0914,63.1073,10166.0
2016-11-22 15:20:00,79.54,79.54,79.53,79.54,39460.0,63.1073,63.1073,63.0993,63.1073,39460.0
2016-11-22 15:25:00,79.53,79.54,79.52,79.54,12080.0,63.0993,63.1073,63.0914,63.1073,12080.0
2016-11-22 15:30:00,79.54,79.54,79.53,79.54,8957.0,63.1073,63.1073,63.0993,63.1073,8957.0
2016-11-22 15:35:00,79.54,79.55,79.54,79.55,12977.0,63.1073,63.1152,63.1073,63.1152,12977.0
2016-11-22 15:40:00,79.55,79.55,79.54,79.54,7103.0,63.1152,63.1152,63.1073,63.1073,7103.0
2016-11-22 15:45:00,79.54,79.56,79.54,79.56,48551.0,63.1073,63.1231,63.1073,63.1231,48551.0
2016-11-22 15:50:00,79.56,79.59,79.55,79.57,34815.0,63.1231,63.1469,63.1152,63.1311,34815.0
2016-11-22 15:55:00,79.56,79.57,79.56,79.57,28379.0,63.1231,63.1311,63.1231,63.1311,28379.0
2016-11-23 09:30:00,79.43,79.44,79.42,79.42,29146.0,63.02,63.0279,63.012,63.012,29146.0
2016-11-23 09:35:00,79.42,79.44,79.4,79.41,15033.0,63.012,63.0279,62.9962,63.0041,15033.0
2016-11-23 09:40:00,79.41,79.41,79.4,79.41,4836.0,63.0041,63.0041,62.9962,63.0041,4836.0
2016-11-23 09:45:00,79.4,79.43,79.4,79.42,3761.0,62.9962,63.02,62.9962,63.012,3761.0
2016-11-23 09:50:00,79.41,79.43,79.41,79.42,7876.0,63.0041,63.02,63.0041,63.012,7876.0
2016-11-23 09:55:00,79.42,79.43,79.41,79.41,4780.0,63.012,63.02,63.0041,63.0041,4780.0
2016-11-23 10:00:00,79.41,79.42,79.4,79.41,8750.0,63.0041,63.012,62.9962,63.0041,8750.0
2016-11-23 10:05:00,79.4,79.41,79.37,79.4,36864.0,62.9962,63.0041,62.9724,62.9962,36864.0
2016-11-23 10:10:00,79.39,79.41,79.38,79.39,4919.0,62.9882,63.0041,62.9803,62.9882,4919.0
2016-11-23 10:15:00,79.39,79.39,79.37,79.38,15061.0,62.9882,62.9882,62.9724,62.9803,15061.0
2016-11-23 10:20:00,79.38,79.39,79.37,79.38,1426.0,62.9803,62.9882,62.9724,62.9803,1426.0
2016-11-23 10:25:00,79.39,79.4,79.38,79.39,4149.0,62.9882,62.9962,62.9803,62.9882,4149.0
2016-11-23 10:30:00,79.39,79.39,79.38,79.39,27621.0,62.9882,62.9882,62.9803,62.9882,27621.0
2016-11-23 10:35:00,79.39,79.39,79.37,79.38,9388.0,62.9882,62.9882,62.9724,62.9803,9388.0
2016-11-23 10:40:00,79.38,79.38,79.37,79.38,11217.0,62.9803,62.9803,62.9724,62.9803,11217.0
2016-11-23 10:45:00,79.38,79.38,79.37,79.38,6217.0,62.9803,62.9803,62.9724,62.9803,6217.0
2016-11-23 10:50:00,79.38,79.38,79.37,79.37,6765.0,62.9803,62.9803,62.9724,62.9724,6765.0
2016-11-23 10:55:00,79.37,79.38,79.36,79.37,4414.0,62.9724,62.9803,62.9644,62.9724,4414.0
2016-11-23 11:00:00,79.38,79.38,79.36,79.37,3600.0,62.9803,62.9803,62.9644,62.9724,3600.0
2016-11-23 11:05:00,79.36,79.37,79.36,79.37,3785.0,62.9644,62.9724,62.9644,62.9724,3785.0
2016-11-23 11:10:00,79.37,79.37,79.33,79.34,40320.0,62.9724,62.9724,62.9406,62.9486,40320.0
2016-11-23 11:15:00,79.34,79.35,79.34,79.34,7100.0,62.9486,62.9565,62.9486,62.9486,7100.0
2016-11-23 11:20:00,79.34,79.35,79.34,79.34,2538.0,62.9486,62.9565,62.9486,62.9486,2538.0
2016-11-23 11:25:00,79.34,79.35,79.34,79.35,3894.0,62.9486,62.9565,62.9486,62.9565,3894.0
2016-11-23 11:30:00,79.34,79.37,79.34,79.37,14869.0,62.9486,62.9724,62.9486,62.9724,14869.0
2016-11-23 11:35:00,79.36,79.37,79.36,79.37,103837.0,62.9644,62.9724,62.9644,62.9724,103837.0
2016-11-23 11:40:00,79.36,79.38,79.36,79.37,27580.0,62.9644,62.9803,62.9644,62.9724,27580.0
2016-11-23 11:45:00,79.37,79.37,79.35,79.35,11214.0,62.9724,62.9724,62.9565,62.9565,11214.0
2016-11-23 11:50:00,79.36,79.38,79.35,79.37,8039.0,62.9644,62.9803,62.9565,62.9724,8039.0
2016-11-23 11:55:00,79.38,79.38,79.37,79.37,14427.0,62.9803,62.9803,62.9724,62.9724,14427.0
2016-11-23 12:00:00,79.37,79.39,79.36,79.39,12824.0,62.9724,62.9882,62.9644,62.9882,12824.0
2016-11-23 12:05:00,79.38,79.39,79.35,79.36,15321.0,62.9803,62.9882,62.9565,62.9644,15321.0
2016-11-23 12:10:00,79.36,79.37,79.36,79.36,3617.0,62.9644,62.9724,62.9644,62.9644,3617.0
2016-11-23 12:15:00,79.37,79.37,79.36,79.36,15921.0,62.9724,62.9724,62.9644,62.9644,15921.0
2016-11-23 12:20:00,79.37,79.37,79.35,79.36,5944.0,62.9724,62.9724,62.9565,62.9644,5944.0
2016-11-23 12:25:00,79.36,79.37,79.36,79.36,5244.0,62.9644,62.9724,62.9644,62.9644,5244.0
2016-11-23 12:30:00,79.37,79.37,79.36,79.37,6482.0,62.9724,62.9724,62.9644,62.9724,6482.0
2016-11-23 12:35:00,79.37,79.37,79.36,79.37,5052.0,62.9724,62.9724,62.9644,62.9724,5052.0
2016-11-23 12:40:00,79.36,79.37,79.36,79.36,5043.0,62.9644,62.9724,62.9644,62.9644,5043.0
2016-11-23 12:45:00,79.37,79.37,79.36,79.37,7601.0,62.9724,62.9724,62.9644,62.9724,7601.0
2016-11-23 12:50:00,79.37,79.37,79.36,79.36,9024.0,62.9724,62.9724,62.9644,62.9644,9024.0
2016-11-23 12:55:00,79.37,79.37,79.36,79.37,15441.0,62.9724,62.9724,62.9644,62.9724,15441.0
2016-11-23 13:00:00,79.37,79.37,79.35,79.36,54836.0,62.9724,62.9724,62.9565,62.9644,54836.0
2016-11-23 13:05:00,79.36,79.38,79.35,79.38,6832.0,62.9644,62.9803,62.9565,62.9803,6832.0
2016-11-23 13:10:00,79.38,79.4,79.37,79.4,5906.0,62.9803,62.9962,62.9724,62.9962,5906.0
2016-11-23 13:15:00,79.39,79.42,79.39,79.42,10272.0,62.9882,63.012,62.9882,63.012,10272.0
2016-11-23 13:20:00,79.42,79.42,79.41,79.41,21887.0,63.012,63.012,63.0041,63.0041,21887.0
2016-11-23 13:25:00,79.41,79.42,79.4,79.41,12024.0,63.0041,63.012,62.9962,63.0041,12024.0
2016-11-23 13:30:00,79.41,79.41,79.4,79.4,903.0,63.0041,63.0041,62.9962,62.9962,903.0
2016-11-23 13:35:00,79.4,79.41,79.4,79.41,1497.0,62.9962,63.0041,62.9962,63.0041,1497.0
2016-11-23 13:40:00,79.4,79.41,79.4,79.41,3375.0,62.9962,63.0041,62.9962,63.0041,3375.0
2016-11-23 13:45:00,79.4,79.4,79.38,79.38,6323.0,62.9962,62.9962,62.9803,62.9803,6323.0
2016-11-23 13:50:00,79.38,79.39,79.37,79.38,5553.0,62.9803,62.9882,62.9724,62.9803,5553.0
2016-11-23 13:55:00,79.38,79.39,79.37,79.38,7346.0,62.9803,62.9882,62.9724,62.9803,7346.0
2016-11-23 14:00:00,79.39,79.39,79.38,79.38,6565.0,62.9882,62.9882,62.9803,62.9803,6565.0
2016-11-23 14:05:00,79.38,79.42,79.38,79.41,9170.0,62.9803,63.012,62.9803,63.0041,9170.0
2016-11-23 14:10:00,79.4,79.41,79.4,79.41,5179.0,62.9962,63.0041,62.9962,63.0041,5179.0
2016-11-23 14:15:00,79.41,79.41,79.39,79.39,44464.0,63.0041,63.0041,62.9882,62.9882,44464.0
2016-11-23 14:20:00,79.4,79.4,79.39,79.4,3262.0,62.9962,62.9962,62.9882,62.9962,3262.0
2016-11-23 14:25:00,79.4,79.41,79.39,79.4,10088.0,62.9962,63.0041,62.9882,62.9962,10088.0
2016-11-23 14:30:00,79.41,79.43,79.41,79.42,13776.0,63.0041,63.02,63.0041,63.012,13776.0
2016-11-23 14:35:00,79.42,79.43,79.38,79.39,14396.0,63.012,63.02,62.9803,62.9882,14396.0
2016-11-23 14:40:00,79.4,79.4,79.39,79.39,3017.0,62.9962,62.9962,62.9882,62.9882,3017.0
2016-11-23 14:45:00,79.39,79.4,79.39,79.39,19801.0,62.9882,62.9962,62.9882,62.9882,19801.0
2016-11-23 14:50:00,79.4,79.41,79.39,79.41,8718.0,62.9962,63.0041,62.9882,63.0041,8718.0
2016-11-23 14:55:00,79.41,79.41,79.4,79.4,4523.0,63.0041,63.0041,62.9962,62.9962,4523.0
2016-11-23 15:00:00,79.41,79.41,79.4,79.41,6069.0,63.0041,63.0041,62.9962,63.0041,6069.0
2016-11-23 15:05:00,79.4,79.41,79.4,79.4,6326.0,62.9962,63.0041,62.9962,62.9962,6326.0
2016-11-23 15:10:00,79.4,79.41,79.4,79.41,6507.0,62.9962,63.0041,62.9962,63.0041,6507.0
2016-11-23 15:15:00,79.4,79.41,79.4,79.41,4026.0,62.9962,63.0041,62.9962,63.0041,4026.0
2016-11-23 15:20:00,79.41,79.41,79.39,79.39,21590.0,63.0041,63.0041,62.9882,62.9882,21590.0
2016-11-23 15:25:00,79.4,79.4,79.38,79.38,34179.0,62.9962,62.9962,62.9803,62.9803,34179.0
2016-11-23 15:30:00,79.39,79.39,79.37,79.37,17101.0,62.9882,62.9882,62.9724,62.9724,17101.0
2016-11-23 15:35:00,79.37,79.38,79.36,79.38,13583.0,62.9724,62.9803,62.9644,62.9803,13583.0
2016-11-23 15:40:00,79.38,79.4,79.38,79.38,40463.0,62.9803,62.9962,62.9803,62.9803,40463.0
2016-11-23 15:45:00,79.39,79.39,79.37,79.38,12454.0,62.9882,62.9882,62.9724,62.9803,12454.0
2016-11-23 15:50:00,79.37,79.38,79.36,79.38,21915.0,62.9724,62.9803,62.9644,62.9803,21915.0
2016-11-23 15:55:00,79.38,79.38,79.37,79.37,13265.0,62.9803,62.9803,62.9724,62.9724,13265.0
2016-11-25 09:30:00,79.36,79.4,79.36,79.37,23974.0,62.9644,62.9962,62.9644,62.9724,23974.0
2016-11-25 09:35:00,79.4,79.4,79.34,79.38,4237.0,62.9962,62.9962,62.9486,62.9803,4237.0
2016-11-25 09:40:00,79.35,79.4,79.34,79.37,15670.0,62.9565,62.9962,62.9486,62.9724,15670.0
2016-11-25 09:45:00,79.37,79.37,79.34,79.35,6195.0,62.9724,62.9724,62.9486,62.9565,6195.0
2016-11-25 09:50:00,79.34,79.37,79.34,79.35,3690.0,62.9486,62.9724,62.9486,62.9565,3690.0
2016-11-25 09:55:00,79.35,79.36,79.34,79.35,3467.0,62.9565,62.9644,62.9486,62.9565,3467.0
2016-11-25 10:00:00,79.35,79.36,79.34,79.35,4385.0,62.9565,62.9644,62.9486,62.9565,4385.0
2016-11-25 10:05:00,79.35,79.35,79.34,79.34,8948.0,62.9565,62.9565,62.9486,62.9486,8948.0
2016-11-25 10:10:00,79.35,79.35,79.34,79.34,3767.0,62.9565,62.9565,62.9486,62.9486,3767.0
2016-11-25 10:15:00,79.34,79.35,79.34,79.35,756.0,62.9486,62.9565,62.9486,62.9565,756.0
2016-11-25 10:20:00,79.34,79.35,79.34,79.35,2503.0,62.9486,62.9565,62.9486,62.9565,2503.0
2016-11-25 10:25:00,79.34,79.34,79.31,79.33,3543.0,62.9486,62.9486,62.9248,62.9406,3543.0
2016-11-25 10:30:00,79.33,79.35,79.33,79.34,8357.0,62.9406,62.9565,62.9406,62.9486,8357.0
2016-11-25 10:35:00,79.34,79.35,79.34,79.34,9151.0,62.9486,62.9565,62.9486,62.9486,9151.0
2016-11-25 10:40:00,79.34,79.34,79.34,79.34,3885.0,62.9486,62.9486,62.9486,62.9486,3885.0
2016-11-25 10:45:00,79.33,79.34,79.33,79.34,2979.0,62.9406,62.9486,62.9406,62.9486,2979.0
2016-11-25 10:50:00,79.33,79.36,79.33,79.35,11728.0,62.9406,62.9644,62.9406,62.9565,11728.0
2016-11-25 10:55:00,79.34,79.35,79.34,79.35,3038.0,62.9486,62.9565,62.9486,62.9565,3038.0
2016-11-25 11:00:00,79.34,79.35,79.34,79.34,9355.0,62.9486,62.9565,62.9486,62.9486,9355.0
2016-11-25 11:05:00,79.34,79.36,79.33,79.33,6558.0,62.9486,62.9644,62.9406,62.9406,6558.0
2016-11-25 11:10:00,79.34,79.34,79.33,79.33,1665.0,62.9486,62.9486,62.9406,62.9406,1665.0
2016-11-25 11:15:00,79.33,79.34,79.33,79.34,2573.0,62.9406,62.9486,62.9406,62.9486,2573.0
2016-11-25 11:20:00,79.34,79.34,79.33,79.33,1789.0,62.9486,62.9486,62.9406,62.9406,1789.0
2016-11-25 11:25:00,79.34,79.34,79.32,79.33,5697.0,62.9486,62.9486,62.9327,62.9406,5697.0
2016-11-25 11:30:00,79.34,79.34,79.33,79.34,2042.0,62.9486,62.9486,62.9406,62.9486,2042.0
2016-11-25 11:35:00,79.33,79.34,79.33,79.34,5829.0,62.9406,62.9486,62.9406,62.9486,5829.0
2016-11-25 11:40:00,79.33,79.34,79.33,79.33,25455.0,62.9406,62.9486,62.9406,62.9406,25455.0
2016-11-25 11:45:00,79.34,79.34,79.32,79.32,7321.0,62.9486,62.9486,62.9327,62.9327,7321.0
2016-11-25 11:50:00,79.33,79.34,79.32,79.34,6053.0,62.9406,62.9486,62.9327,62.9486,6053.0
2016-11-25 11:55:00,79.34,79.38,79.33,79.36,20282.0,62.9486,62.9803,62.9406,62.9644,20282.0
2016-11-25 12:00:00,79.36,79.36,79.34,79.34,10455.0,62.9644,62.9644,62.9486,62.9486,10455.0
2016-11-25 12:05:00,79.35,79.36,79.34,79.36,9455.0,62.9565,62.9644,62.9486,62.9644,9455.0
2016-11-25 12:10:00,79.36,79.37,79.35,79.35,14679.0,62.9644,62.9724,62.9565,62.9565,14679.0
2016-11-25 12:15:00,79.36,79.36,79.34,79.34,6514.0,62.9644,62.9644,62.9486,62.9486,6514.0
2016-11-25 12:20:00,79.34,79.35,79.34,79.35,4354.0,62.9486,62.9565,62.9486,62.9565,4354.0
2016-11-25 12:25:00,79.35,79.35,79.34,79.35,7194.0,62.9565,62.9565,62.9486,62.9565,7194.0
2016-11-25 12:30:00,79.35,79.36,79.35,79.36,10461.0,62.9565,62.9644,62.9565,62.9644,10461.0
2016-11-25 12:35:00,79.35,79.36,79.35,79.36,2744.0,62.9565,62.9644,62.9565,62.9644,2744.0
2016-11-25 12:40:00,79.36,79.37,79.35,79.37,3915.0,62.9644,62.9724,62.9565,62.9724,3915.0
2016-11-25 12:45:00,79.37,79.37,79.36,79.37,5156.0,62.9724,62.9724,62.9644,62.9724,5156.0
2016-11-25 12:50:00,79.37,79.38,79.36,79.37,23802.0,62.9724,62.9803,62.9644,62.9724,23802.0
2016-11-25 12:55:00,79.37,79.37,79.34,79.34,8878.0,62.9724,62.9724,62.9486,62.9486,8878.0
2016-11-28 09:30:00,79.45,79.46,79.41,79.42,53478.0,63.0358,63.0438,63.0041,63.012,53478.0
2016-11-28 09:35:00,79.44,79.44,79.4,79.42,2610.0,63.0279,63.0279,62.9962,63.012,2610.0
2016-11-28 09:40:00,79.4,79.42,79.4,79.4,10018.0,62.9962,63.012,62.9962,62.9962,10018.0
2016-11-28 09:45:00,79.41,79.44,79.4,79.44,7115.0,63.0041,63.0279,62.9962,63.0279,7115.0
2016-11-28 09:50:00,79.43,79.45,79.41,79.42,28984.0,63.02,63.0358,63.0041,63.012,28984.0
2016-11-28 09:55:00,79.43,79.43,79.41,79.42,8273.0,63.02,63.02,63.0041,63.012,8273.0
2016-11-28 10:00:00,79.42,79.42,79.41,79.41,5561.0,63.012,63.012,63.0041,63.0041,5561.0
2016-11-28 10:05:00,79.41,79.42,79.41,79.42,7110.0,63.0041,63.012,63.0041,63.012,7110.0
2016-11-28 10:10:00,79.41,79.42,79.41,79.42,2287.0,63.0041,63.012,63.0041,63.012,2287.0
2016-11-28 10:15:00,79.42,79.43,79.41,79.42,12519.0,63.012,63.02,63.0041,63.012,12519.0
2016-11-28 10:20:00,79.43,79.44,79.41,79.44,8631.0,63.02,63.0279,63.0041,63.0279,8631.0
2016-11-28 10:25:00,79.44,79.46,79.43,79.46,11382.0,63.0279,63.0438,63.02,63.0438,11382.0
2016-11-28 10:30:00,79.45,79.46,79.43,79.43,7849.0,63.0358,63.0438,63.02,63.02,7849.0
2016-11-28 10:35:00,79.44,79.44,79.43,79.44,12430.0,63.0279,63.0279,63.02,63.0279,12430.0
2016-11-28 10:40:00,79.44,79.44,79.43,79.43,5082.0,63.0279,63.0279,63.02,63.02,5082.0
2016-11-28 10:45:00,79.44,79.45,79.43,79.45,7260.0,63.0279,63.0358,63.02,63.0358,7260.0
2016-11-28 10:50:00,79.45,79.45,79.44,79.45,3847.0,63.0358,63.0358,63.0279,63.0358,3847.0
2016-11-28 10:55:00,79.45,79.45,79.43,79.43,8399.0,63.0358,63.0358,63.02,63.02,8399.0
2016-11-28 11:00:00,79.44,79.44,79.43,79.44,3883.0,63.0279,63.0279,63.02,63.0279,3883.0
2016-11-28 11:05:00,79.44,79.44,79.43,79.44,2297.0,63.0279,63.0279,63.02,63.0279,2297.0
2016-11-28 11:10:00,79.43,79.44,79.43,79.43,13197.0,63.02,63.0279,63.02,63.02,13197.0
2016-11-28 11:15:00,79.44,79.44,79.43,79.44,12541.0,63.0279,63.0279,63.02,63.0279,12541.0
2016-11-28 11:20:00,79.43,79.44,79.43,79.43,7446.0,63.02,63.0279,63.02,63.02,7446.0
2016-11-28 11:25:00,79.44,79.44,79.43,79.44,10747.0,63.0279,63.0279,63.02,63.0279,10747.0
2016-11-28 11:30:00,79.43,79.44,79.43,79.44,10736.0,63.02,63.0279,63.02,63.0279,10736.0
2016-11-28 11:35:00,79.44,79.44,79.42,79.42,6051.0,63.0279,63.0279,63.012,63.012,6051.0
2016-11-28 11:40:00,79.42,79.43,79.42,79.43,1476.0,63.012,63.02,63.012,63.02,1476.0
2016-11-28 11:45:00,79.43,79.43,79.42,79.42,6020.0,63.02,63.02,63.012,63.012,6020.0
2016-11-28 11:50:00,79.43,79.43,79.42,79.43,5068.0,63.02,63.02,63.012,63.02,5068.0
2016-11-28 11:55:00,79.42,79.43,79.42,79.43,4894.0,63.012,63.02,63.012,63.02,4894.0
2016-11-28 12:00:00,79.43,79.43,79.42,79.42,8802.0,63.02,63.02,63.012,63.012,8802.0
2016-11-28 12:05:00,79.43,79.43,79.42,79.43,2250.0,63.02,63.02,63.012,63.02,2250.0
2016-11-28 12:10:00,79.43,79.43,79.42,79.43,8526.0,63.02,63.02,63.012,63.02,8526.0
2016-11-28 12:15:00,79.42,79.43,79.41,79.42,119898.0,63.012,63.02,63.0041,63.012,119898.0
2016-11-28 12:20:00,79.42,79.43,79.41,79.43,3436.0,63.012,63.02,63.0041,63.02,3436.0
2016-11-28 12:25:00,79.43,79.43,79.42,79.43,3011.0,63.02,63.02,63.012,63.02,3011.0
2016-11-28 12:30:00,79.43,79.43,79.42,79.42,3443.0,63.02,63.02,63.012,63.012,3443.0
2016-11-28 12:35:00,79.42,79.43,79.42,79.43,7311.0,63.012,63.02,63.012,63.02,7311.0
2016-11-28 12:40:00,79.42,79.43,79.4,79.4,4696.0,63.012,63.02,62.9962,62.9962,4696.0
2016-11-28 12:45:00,79.4,79.42,79.4,79.42,8833.0,62.9962,63.012,62.9962,63.012,8833.0
2016-11-28 12:50:00,79.42,79.42,79.41,79.42,3416.0,63.012,63.012,63.0041,63.012,3416.0
2016-11-28 12:55:00,79.42,79.42,79.41,79.41,3775.0,63.012,63.012,63.0041,63.0041,3775.0
2016-11-28 13:00:00,79.42,79.42,79.41,79.41,8302.0,63.012,63.012,63.0041,63.0041,8302.0
2016-11-28 13:05:00,79.42,79.42,79.41,79.42,6449.0,63.012,63.012,63.0041,63.012,6449.0
2016-11-28 13:10:00,79.41,79.42,79.41,79.42,6035.0,63.0041,63.012,63.0041,63.012,6035.0
2016-11-28 13:15:00,79.42,79.43,79.41,79.42,11436.0,63.012,63.02,63.0041,63.012,11436.0
2016-11-28 13:20:00,79.42,79.43,79.42,79.42,889.0,63.012,63.02,63.012,63.012,889.0
2016-11-28 13:25:00,79.43,79.43,79.42,79.43,1847.0,63.02,63.02,63.012,63.02,1847.0
2016-11-28 13:30:00,79.42,79.43,79.42,79.43,14374.0,63.012,63.02,63.012,63.02,14374.0
2016-11-28 13:35:00,79.42,79.43,79.42,79.43,16062.0,63.012,63.02,63.012,63.02,16062.0
2016-11-28 13:40:00,79.43,79.43,79.42,79.43,6925.0,63.02,63.02,63.012,63.02,6925.0
2016-11-28 13:45:00,79.43,79.43,79.42,79.43,1819.0,63.02,63.02,63.012,63.02,1819.0
2016-11-28 13:50:00,79.43,79.44,79.42,79.44,13298.0,63.02,63.0279,63.012,63.0279,13298.0
2016-11-28 13:55:00,79.44,79.44,79.43,79.44,6158.0,63.0279,63.0279,63.02,63.0279,6158.0
2016-11-28 14:00:00,79.44,79.44,79.43,79.44,4568.0,63.0279,63.0279,63.02,63.0279,4568.0
2016-11-28 14:05:00,79.43,79.44,79.43,79.44,10152.0,63.02,63.0279,63.02,63.0279,10152.0
2016-11-28 14:10:00,79.44,79.45,79.43,79.44,9372.0,63.0279,63.0358,63.02,63.0279,9372.0
2016-11-28 14:15:00,79.45,79.45,79.44,79.45,2733.0,63.0358,63.0358,63.0279,63.0358,2733.0
2016-11-28 14:20:00,79.45,79.45,79.43,79.43,6576.0,63.0358,63.0358,63.02,63.02,6576.0
2016-11-28 14:25:00,79.44,79.44,79.41,79.43,34739.0,63.0279,63.0279,63.0041,63.02,34739.0
2016-11-28 14:30:00,79.44,79.44,79.42,79.43,348459.0,63.0279,63.0279,63.012,63.02,348459.0
2016-11-28 14:35:00,79.43,79.44,79.43,79.44,8264.0,63.02,63.0279,63.02,63.0279,8264.0
2016-11-28 14:40:00,79.44,79.46,79.43,79.45,50227.0,63.0279,63.0438,63.02,63.0358,50227.0
2016-11-28 14:45:00,79.45,79.46,79.44,79.45,15154.0,63.0358,63.0438,63.0279,63.0358,15154.0
2016-11-28 14:50:00,79.45,79.46,79.44,79.45,6644.0,63.0358,63.0438,63.0279,63.0358,6644.0
2016-11-28 14:55:00,79.45,79.46,79.44,79.45,5006.0,63.0358,63.0438,63.0279,63.0358,5006.0
2016-11-28 15:00:00,79.45,79.46,79.44,79.45,3633.0,63.0358,63.0438,63.0279,63.0358,3633.0
2016-11-28 15:05:00,79.46,79.46,79.44,79.44,4748.0,63.0438,63.0438,63.0279,63.0279,4748.0
2016-11-28 15:10:00,79.45,79.45,79.44,79.45,12453.0,63.0358,63.0358,63.0279,63.0358,12453.0
2016-11-28 15:15:00,79.45,79.45,79.44,79.45,11354.0,63.0358,63.0358,63.0279,63.0358,11354.0
2016-11-28 15:20:00,79.45,79.46,79.44,79.46,16004.0,63.0358,63.0438,63.0279,63.0438,16004.0
2016-11-28 15:25:00,79.45,79.46,79.45,79.45,2953.0,63.0358,63.0438,63.0358,63.0358,2953.0
2016-11-28 15:30:00,79.45,79.46,79.44,79.45,27272.0,63.0358,63.0438,63.0279,63.0358,27272.0
2016-11-28 15:35:00,79.45,79.47,79.44,79.45,32656.0,63.0358,63.0517,63.0279,63.0358,32656.0
2016-11-28 15:40:00,79.46,79.46,79.45,79.46,10506.0,63.0438,63.0438,63.0358,63.0438,10506.0
2016-11-28 15:45:00,79.46,79.47,79.45,79.46,16790.0,63.0438,63.0517,63.0358,63.0438,16790.0
2016-11-28 15:50:00,79.46,79.47,79.45,79.47,11036.0,63.0438,63.0517,63.0358,63.0517,11036.0
2016-11-28 15:55:00,79.47,79.47,79.45,79.45,12948.0,63.0517,63.0517,63.0358,63.0358,12948.0
2016-11-29 09:30:00,79.45,79.47,79.41,79.46,25520.0,63.0358,63.0517,63.0041,63.0438,25520.0
2016-11-29 09:35:00,79.46,79.47,79.45,79.46,5354.0,63.0438,63.0517,63.0358,63.0438,5354.0
2016-11-29 09:40:00,79.46,79.47,79.44,79.45,7074.0,63.0438,63.0517,63.0279,63.0358,7074.0
2016-11-29 09:45:00,79.45,79.46,79.44,79.45,17296.0,63.0358,63.0438,63.0279,63.0358,17296.0
2016-11-29 09:50:00,79.45,79.46,79.44,79.45,4097.0,63.0358,63.0438,63.0279,63.0358,4097.0
2016-11-29 09:55:00,79.45,79.46,79.44,79.45,6999.0,63.0358,63.0438,63.0279,63.0358,6999.0
2016-11-29 10:00:00,79.45,79.46,79.44,79.45,15235.0,63.0358,63.0438,63.0279,63.0358,15235.0
2016-11-29 10:05:00,79.45,79.47,79.44,79.46,263904.0,63.0358,63.0517,63.0279,63.0438,263904.0
2016-11-29 10:10:00,79.45,79.47,79.45,79.47,12079.0,63.0358,63.0517,63.0358,63.0517,12079.0
2016-11-29 10:15:00,79.47,79.47,79.46,79.47,9128.0,63.0517,63.0517,63.0438,63.0517,9128.0
2016-11-29 10:20:00,79.47,79.47,79.46,79.47,11517.0,63.0517,63.0517,63.0438,63.0517,11517.0
2016-11-29 10:25:00,79.46,79.47,79.46,79.47,16497.0,63.0438,63.0517,63.0438,63.0517,16497.0
2016-11-29 10:30:00,79.46,79.47,79.46,79.47,12966.0,63.0438,63.0517,63.0438,63.0517,12966.0
2016-11-29 10:35:00,79.47,79.47,79.46,79.47,8113.0,63.0517,63.0517,63.0438,63.0517,8113.0
2016-11-29 10:40:00,79.47,79.47,79.46,79.47,12157.0,63.0517,63.0517,63.0438,63.0517,12157.0
2016-11-29 10:45:00,79.47,79.48,79.46,79.48,24664.0,63.0517,63.0597,63.0438,63.0597,24664.0
2016-11-29 10:50:00,79.48,79.48,79.47,79.48,23975.0,63.0597,63.0597,63.0517,63.0597,23975.0
2016-11-29 10:55:00,79.48,79.48,79.47,79.48,8463.0,63.0597,63.0597,63.0517,63.0597,8463.0
2016-11-29 11:00:00,79.48,79.48,79.47,79.48,12376.0,63.0597,63.0597,63.0517,63.0597,12376.0
2016-11-29 11:05:00,79.48,79.48,79.47,79.48,16188.0,63.0597,63.0597,63.0517,63.0597,16188.0
2016-11-29 11:10:00,79.48,79.48,79.47,79.47,11258.0,63.0597,63.0597,63.0517,63.0517,11258.0
2016-11-29 11:15:00,79.47,79.47,79.46,79.46,10696.0,63.0517,63.0517,63.0438,63.0438,10696.0
2016-11-29 11:20:00,79.47,79.47,79.46,79.47,8422.0,63.0517,63.0517,63.0438,63.0517,8422.0
2016-11-29 11:25:00,79.46,79.47,79.46,79.47,3615.0,63.0438,63.0517,63.0438,63.0517,3615.0
2016-11-29 11:30:00,79.47,79.47,79.46,79.47,12842.0,63.0517,63.0517,63.0438,63.0517,12842.0
2016-11-29 11:35:00,79.47,79.47,79.46,79.47,5698.0,63.0517,63.0517,63.0438,63.0517,5698.0
2016-11-29 11:40:00,79.47,79.47,79.46,79.47,10569.0,63.0517,63.0517,63.0438,63.0517,10569.0
2016-11-29 11:45:00,79.47,79.47,79.46,79.47,13094.0,63.0517,63.0517,63.0438,63.0517,13094.0
2016-11-29 11:50:00,79.47,79.48,79.46,79.48,14646.0,63.0517,63.0597,63.0438,63.0597,14646.0
2016-11-29 11:55:00,79.48,79.48,79.47,79.48,10299.0,63.0597,63.0597,63.0517,63.0597,10299.0
2016-11-29 12:00:00,79.47,79.48,79.47,79.48,20130.0,63.0517,63.0597,63.0517,63.0597,20130.0
2016-11-29 12:05:00,79.47,79.48,79.47,79.48,17244.0,63.0517,63.0597,63.0517,63.0597,17244.0
2016-11-29 12:10:00,79.48,79.49,79.47,79.49,18595.0,63.0597,63.0676,63.0517,63.0676,18595.0
2016-11-29 12:15:00,79.49,79.5,79.49,79.49,17051.0,63.0676,63.0755,63.0676,63.0676,17051.0
2016-11-29 12:20:00,79.5,79.51,79.49,79.51,22584.0,63.0755,63.0835,63.0676,63.0835,22584.0
2016-11-29 12:25:00,79.5,79.52,79.5,79.52,11250.0,63.0755,63.0914,63.0755,63.0914,11250.0
2016-11-29 12:30:00,79.52,79.52,79.5,79.52,26706.0,63.0914,63.0914,63.0755,63.0914,26706.0
2016-11-29 12:35:00,79.51,79.52,79.51,79.51,7951.0,63.0835,63.0914,63.0835,63.0835,7951.0
2016-11-29 12:40:00,79.51,79.52,79.51,79.52,4275.0,63.0835,63.0914,63.0835,63.0914,4275.0
2016-11-29 12:45:00,79.52,79.52,79.51,79.52,9898.0,63.0914,63.0914,63.0835,63.0914,9898.0
2016-11-29 12:50:00,79.52,79.53,79.51,79.53,21018.0,63.0914,63.0993,63.0835,63.0993,21018.0
2016-11-29 12:55:00,79.53,79.53,79.51,79.51,27507.0,63.0993,63.0993,63.0835,63.0835,27507.0
2016-11-29 13:00:00,79.52,79.52,79.51,79.52,5151.0,63.0914,63.0914,63.0835,63.0914,5151.0
2016-11-29 13:05:00,79.51,79.52,79.51,79.51,5824.0,63.0835,63.0914,63.0835,63.0835,5824.0
2016-11-29 13:10:00,79.52,79.52,79.51,79.52,9291.0,63.0914,63.0914,63.0835,63.0914,9291.0
2016-11-29 13:15:00,79.51,79.52,79.51,79.51,8864.0,63.0835,63.0914,63.0835,63.0835,8864.0
2016-11-29 13:20:00,79.52,79.52,79.51,79.52,12943.0,63.0914,63.0914,63.0835,63.0914,12943.0
2016-11-29 13:25:00,79.51,79.52,79.51,79.52,5226.0,63.0835,63.0914,63.0835,63.0914,5226.0
2016-11-29 13:30:00,79.52,79.53,79.51,79.53,14089.0,63.0914,63.0993,63.0835,63.0993,14089.0
2016-11-29 13:35:00,79.53,79.53,79.52,79.52,9696.0,63.0993,63.0993,63.0914,63.0914,9696.0
2016-11-29 13:40:00,79.53,79.53,79.51,79.51,23501.0,63.0993,63.0993,63.0835,63.0835,23501.0
2016-11-29 13:45:00,79.51,79.52,79.51,79.51,13327.0,63.0835,63.0914,63.0835,63.0835,13327.0
2016-11-29 13:50:00,79.51,79.52,79.51,79.52,10095.0,63.0835,63.0914,63.0835,63.0914,10095.0
2016-11-29 13:55:00,79.52,79.52,79.5,79.51,16101.0,63.0914,63.0914,63.0755,63.0835,16101.0
2016-11-29 14:00:00,79.5,79.51,79.5,79.51,3731.0,63.0755,63.0835,63.0755,63.0835,3731.0
2016-11-29 14:05:00,79.5,79.51,79.5,79.5,15091.0,63.0755,63.0835,63.0755,63.0755,15091.0
2016-11-29 14:10:00,79.5,79.51,79.5,79.5,12636.0,63.0755,63.0835,63.0755,63.0755,12636.0
2016-11-29 14:15:00,79.5,79.51,79.5,79.51,12370.0,63.0755,63.0835,63.0755,63.0835,12370.0
2016-11-29 14:20:00,79.5,79.51,79.5,79.51,9331.0,63.0755,63.0835,63.0755,63.0835,9331.0
2016-11-29 14:25:00,79.51,79.51,79.5,79.5,9166.0,63.0835,63.0835,63.0755,63.0755,9166.0
2016-11-29 14:30:00,79.51,79.51,79.5,79.5,7281.0,63.0835,63.0835,63.0755,63.0755,7281.0
2016-11-29 14:35:00,79.51,79.51,79.5,79.5,12775.0,63.0835,63.0835,63.0755,63.0755,12775.0
2016-11-29 14:40:00,79.51,79.51,79.5,79.5,11324.0,63.0835,63.0835,63.0755,63.0755,11324.0
2016-11-29 14:45:00,79.51,79.51,79.5,79.51,12176.0,63.0835,63.0835,63.0755,63.0835,12176.0
2016-11-29 14:50:00,79.51,79.51,79.5,79.51,25825.0,63.0835,63.0835,63.0755,63.0835,25825.0
2016-11-29 14:55:00,79.5,79.52,79.5,79.52,21902.0,63.0755,63.0914,63.0755,63.0914,21902.0
2016-11-29 15:00:00,79.52,79.53,79.51,79.53,21397.0,63.0914,63.0993,63.0835,63.0993,21397.0
2016-11-29 15:05:00,79.53,79.54,79.52,79.53,31957.0,63.0993,63.1073,63.0914,63.0993,31957.0
2016-11-29 15:10:00,79.53,79.54,79.52,79.53,18650.0,63.0993,63.1073,63.0914,63.0993,18650.0
2016-11-29 15:15:00,79.52,79.53,79.52,79.53,10848.0,63.0914,63.0993,63.0914,63.0993,10848.0
2016-11-29 15:20:00,79.53,79.53,79.52,79.52,6289.0,63.0993,63.0993,63.0914,63.0914,6289.0
2016-11-29 15:25:00,79.53,79.54,79.52,79.53,18506.0,63.0993,63.1073,63.0914,63.0993,18506.0
2016-11-29 15:30:00,79.53,79.54,79.52,79.54,12640.0,63.0993,63.1073,63.0914,63.1073,12640.0
2016-11-29 15:35:00,79.54,79.54,79.53,79.53,17339.0,63.1073,63.1073,63.0993,63.0993,17339.0
2016-11-29 15:40:00,79.54,79.54,79.53,79.53,27641.0,63.1073,63.1073,63.0993,63.0993,27641.0
2016-11-29 15:45:00,79.53,79.53,79.52,79.52,10316.0,63.0993,63.0993,63.0914,63.0914,10316.0
2016-11-29 15:50:00,79.53,79.53,79.52,79.53,21628.0,63.0993,63.0993,63.0914,63.0993,21628.0
2016-11-29 15:55:00,79.53,79.54,79.52,79.52,32580.0,63.0993,63.1073,63.0914,63.0914,32580.0
2016-11-30 09:30:00,79.41,79.5,79.41,79.45,44373.0,63.0041,63.0755,63.0041,63.0358,44373.0
2016-11-30 09:35:00,79.45,79.47,79.43,79.43,4249.0,63.0358,63.0517,63.02,63.02,4249.0
2016-11-30 09:40:00,79.43,79.44,79.42,79.42,10549.0,63.02,63.0279,63.012,63.012,10549.0
2016-11-30 09:45:00,79.42,79.46,79.42,79.45,7174.0,63.012,63.0438,63.012,63.0358,7174.0
2016-11-30 09:50:00,79.44,79.47,79.43,79.46,6512.0,63.0279,63.0517,63.02,63.0438,6512.0
2016-11-30 09:55:00,79.47,79.47,79.44,79.45,31066.0,63.0517,63.0517,63.0279,63.0358,31066.0
2016-11-30 10:00:00,79.44,79.45,79.43,79.45,64214.0,63.0279,63.0358,63.02,63.0358,64214.0
2016-11-30 10:05:00,79.44,79.45,79.43,79.44,22964.0,63.0279,63.0358,63.02,63.0279,22964.0
2016-11-30 10:10:00,79.44,79.45,79.43,79.45,10500.0,63.0279,63.0358,63.02,63.0358,10500.0
2016-11-30 10:15:00,79.44,79.45,79.44,79.45,4410.0,63.0279,63.0358,63.0279,63.0358,4410.0
2016-11-30 10:20:00,79.45,79.45,79.44,79.45,9750.0,63.0358,63.0358,63.0279,63.0358,9750.0
2016-11-30 10:25:00,79.45,79.46,79.44,79.46,7452.0,63.0358,63.0438,63.0279,63.0438,7452.0
2016-11-30 10:30:00,79.46,79.47,79.45,79.46,4239.0,63.0438,63.0517,63.0358,63.0438,4239.0
2016-11-30 10:35:00,79.46,79.48,79.46,79.48,7113.0,63.0438,63.0597,63.0438,63.0597,7113.0
2016-11-30 10:40:00,79.47,79.49,79.47,79.48,7184.0,63.0517,63.0676,63.0517,63.0597,7184.0
2016-11-30 10:45:00,79.48,79.48,79.44,79.44,11411.0,63.0597,63.0597,63.0279,63.0279,11411.0
2016-11-30 10:50:00,79.44,79.47,79.44,79.47,41661.0,63.0279,63.0517,63.0279,63.0517,41661.0
2016-11-30 10:55:00,79.47,79.47,79.45,79.46,12907.0,63.0517,63.0517,63.0358,63.0438,12907.0
2016-11-30 11:00:00,79.47,79.48,79.44,79.45,24134.0,63.0517,63.0597,63.0279,63.0358,24134.0
2016-11-30 11:05:00,79.44,79.46,79.44,79.44,20503.0,63.0279,63.0438,63.0279,63.0279,20503.0
2016-11-30 11:10:00,79.45,79.45,79.44,79.45,9126.0,63.0358,63.0358,63.0279,63.0358,9126.0
2016-11-30 11:15:00,79.45,79.45,79.42,79.43,9666.0,63.0358,63.0358,63.012,63.02,9666.0
2016-11-30 11:20:00,79.42,79.42,79.41,79.42,8384.0,63.012,63.012,63.0041,63.012,8384.0
2016-11-30 11:25:00,79.42,79.42,79.41,79.42,10549.0,63.012,63.012,63.0041,63.012,10549.0
2016-11-30 11:30:00,79.42,79.42,79.41,79.42,8240.0,63.012,63.012,63.0041,63.012,8240.0
2016-11-30 11:35:00,79.42,79.42,79.41,79.42,48522.0,63.012,63.012,63.0041,63.012,48522.0
2016-11-30 11:40:00,79.43,79.44,79.41,79.43,3237.0,63.02,63.0279,63.0041,63.02,3237.0
2016-11-30 11:45:00,79.43,79.45,79.43,79.43,19063.0,63.02,63.0358,63.02,63.02,19063.0
2016-11-30 11:50:00,79.44,79.44,79.43,79.43,7269.0,63.0279,63.0279,63.02,63.02,7269.0
2016-11-30 11:55:00,79.44,79.44,79.43,79.44,16587.0,63.0279,63.0279,63.02,63.0279,16587.0
2016-11-30 12:00:00,79.44,79.44,79.42,79.43,9846.0,63.0279,63.0279,63.012,63.02,9846.0
2016-11-30 12:05:00,79.43,79.44,79.41,79.42,8876.0,63.02,63.0279,63.0041,63.012,8876.0
2016-11-30 12:10:00,79.42,79.44,79.42,79.44,6884.0,63.012,63.0279,63.012,63.0279,6884.0
2016-11-30 12:15:00,79.44,79.44,79.43,79.44,4992.0,63.0279,63.0279,63.02,63.0279,4992.0
2016-11-30 12:20:00,79.43,79.44,79.43,79.43,7432.0,63.02,63.0279,63.02,63.02,7432.0
2016-11-30 12:25:00,79.44,79.44,79.43,79.44,6788.0,63.0279,63.0279,63.02,63.0279,6788.0
2016-11-30 12:30:00,79.44,79.44,79.43,79.44,9778.0,63.0279,63.0279,63.02,63.0279,9778.0
2016-11-30 12:35:00,79.43,79.45,79.43,79.45,5730.0,63.02,63.0358,63.02,63.0358,5730.0
2016-11-30 12:40:00,79.44,79.46,79.44,79.45,6797.0,63.0279,63.0438,63.0279,63.0358,6797.0
2016-11-30 12:45:00,79.46,79.46,79.45,79.46,7384.0,63.0438,63.0438,63.0358,63.0438,7384.0
2016-11-30 12:50:00,79.46,79.46,79.45,79.46,9038.0,63.0438,63.0438,63.0358,63.0438,9038.0
2016-11-30 12:55:00,79.47,79.47,79.44,79.44,3856.0,63.0517,63.0517,63.0279,63.0279,3856.0
2016-11-30 13:00:00,79.45,79.46,79.45,79.46,5448.0,63.0358,63.0438,63.0358,63.0438,5448.0
2016-11-30 13:05:00,79.46,79.46,79.45,79.45,2742.0,63.0438,63.0438,63.0358,63.0358,2742.0
2016-11-30 13:10:00,79.45,79.46,79.44,79.44,8835.0,63.0358,63.0438,63.0279,63.0279,8835.0
2016-11-30 13:15:00,79.45,79.45,79.44,79.44,7250.0,63.0358,63.0358,63.0279,63.0279,7250.0
2016-11-30 13:20:00,79.44,79.45,79.44,79.45,6105.0,63.0279,63.0358,63.0279,63.0358,6105.0
2016-11-30 13:25:00,79.45,79.46,79.44,79.46,4276.0,63.0358,63.0438,63.0279,63.0438,4276.0
2016-11-30 13:30:00,79.46,79.46,79.45,79.46,3746.0,63.0438,63.0438,63.0358,63.0438,3746.0
2016-11-30 13:35:00,79.46,79.46,79.45,79.46,4365.0,63.0438,63.0438,63.0358,63.0438,4365.0
2016-11-30 13:40:00,79.45,79.46,79.45,79.46,26888.0,63.0358,63.0438,63.0358,63.0438,26888.0
2016-11-30 13:45:00,79.46,79.47,79.45,79.46,6311.0,63.0438,63.0517,63.0358,63.0438,6311.0
2016-11-30 13:50:00,79.47,79.47,79.46,79.47,6415.0,63.0517,63.0517,63.0438,63.0517,6415.0
2016-11-30 13:55:00,79.47,79.47,79.45,79.45,8159.0,63.0517,63.0517,63.0358,63.0358,8159.0
2016-11-30 14:00:00,79.45,79.46,79.45,79.46,8220.0,63.0358,63.0438,63.0358,63.0438,8220.0
2016-11-30 14:05:00,79.45,79.46,79.45,79.46,2755.0,63.0358,63.0438,63.0358,63.0438,2755.0
2016-11-30 14:10:00,79.45,79.47,79.45,79.47,10683.0,63.0358,63.0517,63.0358,63.0517,10683.0
2016-11-30 14:15:00,79.47,79.48,79.46,79.48,16016.0,63.0517,63.0597,63.0438,63.0597,16016.0
2016-11-30 14:20:00,79.47,79.48,79.46,79.48,12241.0,63.0517,63.0597,63.0438,63.0597,12241.0
2016-11-30 14:25:00,79.47,79.48,79.45,79.46,11251.0,63.0517,63.0597,63.0358,63.0438,11251.0
2016-11-30 14:30:00,79.45,79.47,79.45,79.47,50578.0,63.0358,63.0517,63.0358,63.0517,50578.0
2016-11-30 14:35:00,79.47,79.48,79.44,79.46,209960.0,63.0517,63.0597,63.0279,63.0438,209960.0
2016-11-30 14:40:00,79.46,79.47,79.45,79.46,31086.0,63.0438,63.0517,63.0358,63.0438,31086.0
2016-11-30 14:45:00,79.47,79.49,79.46,79.47,136131.0,63.0517,63.0676,63.0438,63.0517,136131.0
2016-11-30 14:50:00,79.47,79.49,79.46,79.48,10490.0,63.0517,63.0676,63.0438,63.0597,10490.0
2016-11-30 14:55:00,79.48,79.49,79.45,79.45,14589.0,63.0597,63.0676,63.0358,63.0358,14589.0
2016-11-30 15:00:00,79.46,79.47,79.45,79.47,12653.0,63.0438,63.0517,63.0358,63.0517,12653.0
2016-11-30 15:05:00,79.47,79.47,79.45,79.47,48505.0,63.0517,63.0517,63.0358,63.0517,48505.0
2016-11-30 15:10:00,79.47,79.47,79.46,79.47,12383.0,63.0517,63.0517,63.0438,63.0517,12383.0
2016-11-30 15:15:00,79.47,79.47,79.46,79.46,11567.0,63.0517,63.0517,63.0438,63.0438,11567.0
2016-11-30 15:20:00,79.47,79.47,79.46,79.47,7165.0,63.0517,63.0517,63.0438,63.0517,7165.0
2016-11-30 15:25:00,79.47,79.47,79.46,79.47,14966.0,63.0517,63.0517,63.0438,63.0517,14966.0
2016-11-30 15:30:00,79.47,79.47,79.46,79.47,15050.0,63.0517,63.0517,63.0438,63.0517,15050.0
2016-11-30 15:35:00,79.47,79.47,79.46,79.47,45676.0,63.0517,63.0517,63.0438,63.0517,45676.0
2016-11-30 15:40:00,79.47,79.47,79.45,79.46,23140.0,63.0517,63.0517,63.0358,63.0438,23140.0
2016-11-30 15:45:00,79.46,79.47,79.45,79.45,10355.0,63.0438,63.0517,63.0358,63.0358,10355.0
2016-11-30 15:50:00,79.45,79.46,79.45,79.45,22350.0,63.0358,63.0438,63.0358,63.0358,22350.0
2016-11-30 15:55:00,79.45,79.46,79.42,79.42,45418.0,63.0358,63.0438,63.012,63.012,45418.0
2016-12-01 09:30:00,79.11,79.15,79.1,79.15,61584.0,62.874,62.9057,62.866,62.9057,61584.0
2016-12-01 09:35:00,79.14,79.15,79.12,79.14,10814.0,62.8978,62.9057,62.8819,62.8978,10814.0
2016-12-01 09:40:00,79.14,79.16,79.14,79.15,11145.0,62.8978,62.9137,62.8978,62.9057,11145.0
2016-12-01 09:45:00,79.15,79.2,79.15,79.17,7134.0,62.9057,62.9455,62.9057,62.9216,7134.0
2016-12-01 09:50:00,79.17,79.17,79.13,79.13,16771.0,62.9216,62.9216,62.8899,62.8899,16771.0
2016-12-01 09:55:00,79.14,79.15,79.12,79.13,5254.0,62.8978,62.9057,62.8819,62.8899,5254.0
2016-12-01 10:00:00,79.12,79.17,79.12,79.15,4077.0,62.8819,62.9216,62.8819,62.9057,4077.0
2016-12-01 10:05:00,79.14,79.17,79.14,79.17,5784.0,62.8978,62.9216,62.8978,62.9216,5784.0
2016-12-01 10:10:00,79.17,79.17,79.16,79.17,11281.0,62.9216,62.9216,62.9137,62.9216,11281.0
2016-12-01 10:15:00,79.17,79.22,79.15,79.21,7151.0,62.9216,62.9614,62.9057,62.9534,7151.0
2016-12-01 10:20:00,79.22,79.23,79.2,79.2,6083.0,62.9614,62.9693,62.9455,62.9455,6083.0
2016-12-01 10:25:00,79.19,79.21,79.19,79.2,3207.0,62.9375,62.9534,62.9375,62.9455,3207.0
2016-12-01 10:30:00,79.2,79.22,79.19,79.21,7591.0,62.9455,62.9614,62.9375,62.9534,7591.0
2016-12-01 10:35:00,79.2,79.21,79.19,79.21,4803.0,62.9455,62.9534,62.9375,62.9534,4803.0
2016-12-01 10:40:00,79.2,79.21,79.19,79.2,7635.0,62.9455,62.9534,62.9375,62.9455,7635.0
2016-12-01 10:45:00,79.2,79.21,79.18,79.18,4330.0,62.9455,62.9534,62.9296,62.9296,4330.0
2016-12-01 10:50:00,79.2,79.2,79.18,79.19,6561.0,62.9455,62.9455,62.9296,62.9375,6561.0
2016-12-01 10:55:00,79.18,79.2,79.18,79.19,4539.0,62.9296,62.9455,62.9296,62.9375,4539.0
2016-12-01 11:00:00,79.18,79.2,79.18,79.19,1055.0,62.9296,62.9455,62.9296,62.9375,1055.0
2016-12-01 11:05:00,79.19,79.2,79.19,79.19,5186.0,62.9375,62.9455,62.9375,62.9375,5186.0
2016-12-01 11:10:00,79.2,79.2,79.17,79.19,8026.0,62.9455,62.9455,62.9216,62.9375,8026.0
2016-12-01 11:15:00,79.18,79.19,79.17,79.19,11520.0,62.9296,62.9375,62.9216,62.9375,11520.0
2016-12-01 11:20:00,79.18,79.19,79.17,79.18,19706.0,62.9296,62.9375,62.9216,62.9296,19706.0
2016-12-01 11:25:00,79.19,79.19,79.17,79.19,25302.0,62.9375,62.9375,62.9216,62.9375,25302.0
2016-12-01 11:30:00,79.19,79.19,79.18,79.19,6039.0,62.9375,62.9375,62.9296,62.9375,6039.0
2016-12-01 11:35:00,79.18,79.2,79.18,79.19,68752.0,62.9296,62.9455,62.9296,62.9375,68752.0
2016-12-01 11:40:00,79.19,79.19,79.18,79.19,4311.0,62.9375,62.9375,62.9296,62.9375,4311.0
2016-12-01 11:45:00,79.19,79.2,79.18,79.19,1679.0,62.9375,62.9455,62.9296,62.9375,1679.0
2016-12-01 11:50:00,79.19,79.2,79.18,79.19,16136.0,62.9375,62.9455,62.9296,62.9375,16136.0
2016-12-01 11:55:00,79.18,79.2,79.18,79.2,39999.0,62.9296,62.9455,62.9296,62.9455,39999.0
2016-12-01 12:00:00,79.19,79.2,79.18,79.2,12758.0,62.9375,62.9455,62.9296,62.9455,12758.0
2016-12-01 12:05:00,79.2,79.2,79.18,79.19,33015.0,62.9455,62.9455,62.9296,62.9375,33015.0
2016-12-01 12:10:00,79.19,79.2,79.19,79.2,17628.0,62.9375,62.9455,62.9375,62.9455,17628.0
2016-12-01 12:15:00,79.2,79.2,79.19,79.2,4726.0,62.9455,62.9455,62.9375,62.9455,4726.0
2016-12-01 12:20:00,79.2,79.2,79.19,79.19,14849.0,62.9455,62.9455,62.9375,62.9375,14849.0
2016-12-01 12:25:00,79.19,79.2,79.19,79.2,19105.0,62.9375,62.9455,62.9375,62.9455,19105.0
2016-12-01 12:30:00,79.2,79.2,79.17,79.17,33888.0,62.9455,62.9455,62.9216,62.9216,33888.0
2016-12-01 12:35:00,79.17,79.18,79.16,79.17,79343.0,62.9216,62.9296,62.9137,62.9216,79343.0
2016-12-01 12:40:00,79.17,79.17,79.14,79.14,21637.0,62.9216,62.9216,62.8978,62.8978,21637.0
2016-12-01 12:45:00,79.14,79.16,79.14,79.16,15990.0,62.8978,62.9137,62.8978,62.9137,15990.0
2016-12-01 12:50:00,79.15,79.16,79.15,79.16,7771.0,62.9057,62.9137,62.9057,62.9137,7771.0
2016-12-01 12:55:00,79.15,79.17,79.15,79.17,4068.0,62.9057,62.9216,62.9057,62.9216,4068.0
2016-12-01 13:00:00,79.17,79.19,79.17,79.18,3867.0,62.9216,62.9375,62.9216,62.9296,3867.0
2016-12-01 13:05:00,79.17,79.18,79.15,79.17,1702.0,62.9216,62.9296,62.9057,62.9216,1702.0
2016-12-01 13:10:00,79.17,79.18,79.16,79.16,9695.0,62.9216,62.9296,62.9137,62.9137,9695.0
2016-12-01 13:15:00,79.17,79.17,79.16,79.16,3951.0,62.9216,62.9216,62.9137,62.9137,3951.0
2016-12-01 13:20:00,79.17,79.17,79.16,79.17,4473.0,62.9216,62.9216,62.9137,62.9216,4473.0
2016-12-01 13:25:00,79.17,79.17,79.16,79.17,3862.0,62.9216,62.9216,62.9137,62.9216,3862.0
2016-12-01 13:30:00,79.17,79.17,79.16,79.17,4945.0,62.9216,62.9216,62.9137,62.9216,4945.0
2016-12-01 13:35:00,79.16,79.17,79.16,79.17,10838.0,62.9137,62.9216,62.9137,62.9216,10838.0
2016-12-01 13:40:00,79.17,79.17,79.16,79.16,3453.0,62.9216,62.9216,62.9137,62.9137,3453.0
2016-12-01 13:45:00,79.16,79.17,79.16,79.16,7379.0,62.9137,62.9216,62.9137,62.9137,7379.0
2016-12-01 13:50:00,79.17,79.17,79.16,79.16,3434.0,62.9216,62.9216,62.9137,62.9137,3434.0
2016-12-01 13:55:00,79.16,79.17,79.16,79.16,3697.0,62.9137,62.9216,62.9137,62.9137,3697.0
2016-12-01 14:00:00,79.17,79.17,79.16,79.16,5929.0,62.9216,62.9216,62.9137,62.9137,5929.0
2016-12-01 14:05:00,79.16,79.17,79.16,79.16,7246.0,62.9137,62.9216,62.9137,62.9137,7246.0
2016-12-01 14:10:00,79.17,79.17,79.16,79.17,4696.0,62.9216,62.9216,62.9137,62.9216,4696.0
2016-12-01 14:15:00,79.16,79.17,79.16,79.17,7054.0,62.9137,62.9216,62.9137,62.9216,7054.0
2016-12-01 14:20:00,79.17,79.2,79.16,79.18,18727.0,62.9216,62.9455,62.9137,62.9296,18727.0
2016-12-01 14:25:00,79.19,79.2,79.18,79.19,10354.0,62.9375,62.9455,62.9296,62.9375,10354.0
2016-12-01 14:30:00,79.19,79.21,79.19,79.21,11945.0,62.9375,62.9534,62.9375,62.9534,11945.0
2016-12-01 14:35:00,79.21,79.22,79.18,79.22,16292.0,62.9534,62.9614,62.9296,62.9614,16292.0
2016-12-01 14:40:00,79.21,79.22,79.21,79.21,21580.0,62.9534,62.9614,62.9534,62.9534,21580.0
2016-12-01 14:45:00,79.22,79.22,79.21,79.21,14668.0,62.9614,62.9614,62.9534,62.9534,14668.0
2016-12-01 14:50:00,79.22,79.22,79.2,79.21,41662.0,62.9614,62.9614,62.9455,62.9534,41662.0
2016-12-01 14:55:00,79.22,79.23,79.21,79.22,30339.0,62.9614,62.9693,62.9534,62.9614,30339.0
2016-12-01 15:00:00,79.22,79.22,79.2,79.2,29758.0,62.9614,62.9614,62.9455,62.9455,29758.0
2016-12-01 15:05:00,79.2,79.22,79.2,79.2,32459.0,62.9455,62.9614,62.9455,62.9455,32459.0
2016-12-01 15:10:00,79.21,79.22,79.2,79.22,22807.0,62.9534,62.9614,62.9455,62.9614,22807.0
2016-12-01 15:15:00,79.22,79.22,79.21,79.22,21826.0,62.9614,62.9614,62.9534,62.9614,21826.0
2016-12-01 15:20:00,79.22,79.22,79.2,79.21,14810.0,62.9614,62.9614,62.9455,62.9534,14810.0
2016-12-01 15:25:00,79.21,79.22,79.21,79.21,21426.0,62.9534,62.9614,62.9534,62.9534,21426.0
2016-12-01 15:30:00,79.22,79.22,79.2,79.21,21909.0,62.9614,62.9614,62.9455,62.9534,21909.0
2016-12-01 15:35:00,79.2,79.21,79.2,79.2,13402.0,62.9455,62.9534,62.9455,62.9455,13402.0
2016-12-01 15:40:00,79.21,79.21,79.2,79.21,10705.0,62.9534,62.9534,62.9455,62.9534,10705.0
2016-12-01 15:45:00,79.21,79.21,79.2,79.21,9787.0,62.9534,62.9534,62.9455,62.9534,9787.0
2016-12-01 15:50:00,79.2,79.2,79.15,79.17,373737.0,62.9455,62.9455,62.9057,62.9216,373737.0
2016-12-01 15:55:00,79.16,79.21,79.16,79.2,77311.0,62.9137,62.9534,62.9137,62.9455,77311.0
2016-12-02 09:30:00,79.21,79.25,79.2,79.24,38569.0,62.9534,62.9852,62.9455,62.9773,38569.0
2016-12-02 09:35:00,79.25,79.3,79.24,79.26,5863.0,62.9852,63.025,62.9773,62.9932,5863.0
2016-12-02 09:40:00,79.28,79.3,79.26,79.29,575576.0,63.0091,63.025,62.9932,63.017,575576.0
2016-12-02 09:45:00,79.28,79.28,79.26,79.27,2993.0,63.0091,63.0091,62.9932,63.0011,2993.0
2016-12-02 09:50:00,79.27,79.31,79.27,79.3,3721.0,63.0011,63.0329,63.0011,63.025,3721.0
2016-12-02 09:55:00,79.3,79.31,79.28,79.3,7924.0,63.025,63.0329,63.0091,63.025,7924.0
2016-12-02 10:00:00,79.29,79.31,79.29,79.31,2776.0,63.017,63.0329,63.017,63.0329,2776.0
2016-12-02 10:05:00,79.31,79.31,79.3,79.31,1853.0,63.0329,63.0329,63.025,63.0329,1853.0
2016-12-02 10:10:00,79.3,79.31,79.3,79.3,9667.0,63.025,63.0329,63.025,63.025,9667.0
2016-12-02 10:15:00,79.31,79.31,79.3,79.31,8445.0,63.0329,63.0329,63.025,63.0329,8445.0
2016-12-02 10:20:00,79.31,79.31,79.3,79.31,2085.0,63.0329,63.0329,63.025,63.0329,2085.0
2016-12-02 10:25:00,79.3,79.31,79.3,79.31,3843.0,63.025,63.0329,63.025,63.0329,3843.0
2016-12-02 10:30:00,79.31,79.35,79.3,79.35,4122.0,63.0329,63.0647,63.025,63.0647,4122.0
2016-12-02 10:35:00,79.33,79.35,79.31,79.33,9812.0,63.0488,63.0647,63.0329,63.0488,9812.0
2016-12-02 10:40:00,79.34,79.35,79.34,79.35,24603.0,63.0568,63.0647,63.0568,63.0647,24603.0
2016-12-02 10:45:00,79.34,79.35,79.34,79.34,15043.0,63.0568,63.0647,63.0568,63.0568,15043.0
2016-12-02 10:50:00,79.34,79.35,79.33,79.35,55087.0,63.0568,63.0647,63.0488,63.0647,55087.0
2016-12-02 10:55:00,79.35,79.36,79.34,79.36,36016.0,63.0647,63.0726,63.0568,63.0726,36016.0
2016-12-02 11:00:00,79.36,79.37,79.35,79.36,4079.0,63.0726,63.0806,63.0647,63.0726,4079.0
2016-12-02 11:05:00,79.36,79.36,79.35,79.36,8744.0,63.0726,63.0726,63.0647,63.0726,8744.0
2016-12-02 11:10:00,79.35,79.36,79.35,79.36,3173.0,63.0647,63.0726,63.0647,63.0726,3173.0
2016-12-02 11:15:00,79.35,79.36,79.33,79.33,22767.0,63.0647,63.0726,63.0488,63.0488,22767.0
2016-12-02 11:20:00,79.34,79.36,79.33,79.34,6983.0,63.0568,63.0726,63.0488,63.0568,6983.0
2016-12-02 11:25:00,79.33,79.35,79.32,79.33,21697.0,63.0488,63.0647,63.0409,63.0488,21697.0
2016-12-02 11:30:00,79.32,79.33,79.32,79.33,11036.0,63.0409,63.0488,63.0409,63.0488,11036.0
2016-12-02 11:35:00,79.33,79.33,79.32,79.33,2238.0,63.0488,63.0488,63.0409,63.0488,2238.0
2016-12-02 11:40:00,79.33,79.33,79.32,79.33,31646.0,63.0488,63.0488,63.0409,63.0488,31646.0
2016-12-02 11:45:00,79.33,79.34,79.32,79.34,1602.0,63.0488,63.0568,63.0409,63.0568,1602.0
2016-12-02 11:50:00,79.33,79.34,79.33,79.34,3084.0,63.0488,63.0568,63.0488,63.0568,3084.0
2016-12-02 11:55:00,79.33,79.34,79.33,79.33,6158.0,63.0488,63.0568,63.0488,63.0488,6158.0
2016-12-02 12:00:00,79.33,79.34,79.33,79.34,3475.0,63.0488,63.0568,63.0488,63.0568,3475.0
2016-12-02 12:05:00,79.34,79.35,79.33,79.35,7359.0,63.0568,63.0647,63.0488,63.0647,7359.0
2016-12-02 12:10:00,79.34,79.35,79.34,79.34,23807.0,63.0568,63.0647,63.0568,63.0568,23807.0
2016-12-02 12:15:00,79.35,79.35,79.33,79.33,14015.0,63.0647,63.0647,63.0488,63.0488,14015.0
2016-12-02 12:20:00,79.34,79.34,79.33,79.34,3811.0,63.0568,63.0568,63.0488,63.0568,3811.0
2016-12-02 12:25:00,79.33,79.34,79.33,79.34,3696.0,63.0488,63.0568,63.0488,63.0568,3696.0
2016-12-02 12:30:00,79.33,79.34,79.33,79.34,8270.0,63.0488,63.0568,63.0488,63.0568,8270.0
2016-12-02 12:35:00,79.34,79.35,79.33,79.33,32910.0,63.0568,63.0647,63.0488,63.0488,32910.0
2016-12-02 12:40:00,79.34,79.35,79.33,79.34,10257.0,63.0568,63.0647,63.0488,63.0568,10257.0
2016-12-02 12:45:00,79.34,79.35,79.34,79.35,15086.0,63.0568,63.0647,63.0568,63.0647,15086.0
2016-12-02 12:50:00,79.35,79.35,79.34,79.35,15213.0,63.0647,63.0647,63.0568,63.0647,15213.0
2016-12-02 12:55:00,79.34,79.35,79.33,79.33,13626.0,63.0568,63.0647,63.0488,63.0488,13626.0
2016-12-02 13:00:00,79.33,79.34,79.33,79.34,6516.0,63.0488,63.0568,63.0488,63.0568,6516.0
2016-12-02 13:05:00,79.34,79.37,79.33,79.34,299548.0,63.0568,63.0806,63.0488,63.0568,299548.0
2016-12-02 13:10:00,79.34,79.35,79.33,79.34,6573.0,63.0568,63.0647,63.0488,63.0568,6573.0
2016-12-02 13:15:00,79.35,79.36,79.34,79.36,6817.0,63.0647,63.0726,63.0568,63.0726,6817.0
2016-12-02 13:20:00,79.36,79.36,79.35,79.36,9413.0,63.0726,63.0726,63.0647,63.0726,9413.0
2016-12-02 13:25:00,79.36,79.36,79.35,79.36,20928.0,63.0726,63.0726,63.0647,63.0726,20928.0
2016-12-02 13:30:00,79.35,79.36,79.34,79.35,9483.0,63.0647,63.0726,63.0568,63.0647,9483.0
2016-12-02 13:35:00,79.34,79.37,79.34,79.36,36209.0,63.0568,63.0806,63.0568,63.0726,36209.0
2016-12-02 13:40:00,79.36,79.36,79.34,79.35,14010.0,63.0726,63.0726,63.0568,63.0647,14010.0
2016-12-02 13:45:00,79.34,79.36,79.34,79.36,15548.0,63.0568,63.0726,63.0568,63.0726,15548.0
2016-12-02 13:50:00,79.36,79.36,79.35,79.36,4587.0,63.0726,63.0726,63.0647,63.0726,4587.0
2016-12-02 13:55:00,79.36,79.36,79.35,79.36,17707.0,63.0726,63.0726,63.0647,63.0726,17707.0
2016-12-02 14:00:00,79.36,79.37,79.35,79.36,29189.0,63.0726,63.0806,63.0647,63.0726,29189.0
2016-12-02 14:05:00,79.36,79.37,79.35,79.36,25394.0,63.0726,63.0806,63.0647,63.0726,25394.0
2016-12-02 14:10:00,79.35,79.37,79.35,79.37,17875.0,63.0647,63.0806,63.0647,63.0806,17875.0
2016-12-02 14:15:00,79.37,79.37,79.34,79.36,72395.0,63.0806,63.0806,63.0568,63.0726,72395.0
2016-12-02 14:20:00,79.36,79.36,79.35,79.36,23594.0,63.0726,63.0726,63.0647,63.0726,23594.0
2016-12-02 14:25:00,79.36,79.38,79.35,79.37,17287.0,63.0726,63.0885,63.0647,63.0806,17287.0
2016-12-02 14:30:00,79.37,79.37,79.36,79.37,2550.0,63.0806,63.0806,63.0726,63.0806,2550.0
2016-12-02 14:35:00,79.37,79.38,79.36,79.37,10983.0,63.0806,63.0885,63.0726,63.0806,10983.0
2016-12-02 14:40:00,79.37,79.38,79.36,79.36,42108.0,63.0806,63.0885,63.0726,63.0726,42108.0
2016-12-02 14:45:00,79.37,79.37,79.34,79.35,31278.0,63.0806,63.0806,63.0568,63.0647,31278.0
2016-12-02 14:50:00,79.35,79.36,79.34,79.35,13395.0,63.0647,63.0726,63.0568,63.0647,13395.0
2016-12-02 14:55:00,79.35,79.37,79.35,79.36,31019.0,63.0647,63.0806,63.0647,63.0726,31019.0
2016-12-02 15:00:00,79.37,79.37,79.36,79.36,31416.0,63.0806,63.0806,63.0726,63.0726,31416.0
2016-12-02 15:05:00,79.36,79.37,79.35,79.36,11695.0,63.0726,63.0806,63.0647,63.0726,11695.0
2016-12-02 15:10:00,79.35,79.36,79.35,79.35,13615.0,63.0647,63.0726,63.0647,63.0647,13615.0
2016-12-02 15:15:00,79.36,79.36,79.35,79.36,9852.0,63.0726,63.0726,63.0647,63.0726,9852.0
2016-12-02 15:20:00,79.35,79.37,79.35,79.37,22958.0,63.0647,63.0806,63.0647,63.0806,22958.0
2016-12-02 15:25:00,79.36,79.37,79.36,79.37,17256.0,63.0726,63.0806,63.0726,63.0806,17256.0
2016-12-02 15:30:00,79.36,79.37,79.35,79.36,23884.0,63.0726,63.0806,63.0647,63.0726,23884.0
2016-12-02 15:35:00,79.37,79.37,79.35,79.35,12564.0,63.0806,63.0806,63.0647,63.0647,12564.0
2016-12-02 15:40:00,79.36,79.36,79.35,79.36,9329.0,63.0726,63.0726,63.0647,63.0726,9329.0
2016-12-02 15:45:00,79.35,79.37,79.35,79.37,28020.0,63.0647,63.0806,63.0647,63.0806,28020.0
2016-12-02 15:50:00,79.37,79.37,79.04,79.36,52579.0,63.0806,63.0806,62.8183,63.0726,52579.0
2016-12-02 15:55:00,79.36,79.37,79.35,79.36,34259.0,63.0726,63.0806,63.0647,63.0726,34259.0
2016-12-05 09:30:00,79.29,79.3,79.25,79.28,26342.0,63.017,63.025,62.9852,63.0091,26342.0
2016-12-05 09:35:00,79.3,79.3,79.25,79.29,2246.0,63.025,63.025,62.9852,63.017,2246.0
2016-12-05 09:40:00,79.29,79.29,79.25,79.27,1618.0,63.017,63.017,62.9852,63.0011,1618.0
2016-12-05 09:45:00,79.27,79.3,79.26,79.28,10700.0,63.0011,63.025,62.9932,63.0091,10700.0
2016-12-05 09:50:00,79.27,79.3,79.27,79.28,8045.0,63.0011,63.025,63.0011,63.0091,8045.0
2016-12-05 09:55:00,79.28,79.29,79.28,79.28,1479.0,63.0091,63.017,63.0091,63.0091,1479.0
2016-12-05 10:00:00,79.27,79.3,79.25,79.25,35410.0,63.0011,63.025,62.9852,62.9852,35410.0
2016-12-05 10:05:00,79.27,79.27,79.25,79.26,12089.0,63.0011,63.0011,62.9852,62.9932,12089.0
2016-12-05 10:10:00,79.26,79.27,79.25,79.26,11252.0,62.9932,63.0011,62.9852,62.9932,11252.0
2016-12-05 10:15:00,79.26,79.28,79.25,79.27,17302.0,62.9932,63.0091,62.9852,63.0011,17302.0
2016-12-05 10:20:00,79.27,79.27,79.26,79.26,4748.0,63.0011,63.0011,62.9932,62.9932,4748.0
2016-12-05 10:25:00,79.27,79.27,79.26,79.27,5053.0,63.0011,63.0011,62.9932,63.0011,5053.0
2016-12-05 10:30:00,79.27,79.27,79.26,79.27,10324.0,63.0011,63.0011,62.9932,63.0011,10324.0
2016-12-05 10:35:00,79.27,79.28,79.26,79.27,3483.0,63.0011,63.0091,62.9932,63.0011,3483.0
2016-12-05 10:40:00,79.28,79.28,79.27,79.28,9063.0,63.0091,63.0091,63.0011,63.0091,9063.0
2016-12-05 10:45:00,79.27,79.31,79.27,79.3,28637.0,63.0011,63.0329,63.0011,63.025,28637.0
2016-12-05 10:50:00,79.3,79.3,79.29,79.3,7975.0,63.025,63.025,63.017,63.025,7975.0
2016-12-05 10:55:00,79.29,79.3,79.29,79.3,15540.0,63.017,63.025,63.017,63.025,15540.0
2016-12-05 11:00:00,79.3,79.32,79.29,79.32,21012.0,63.025,63.0409,63.017,63.0409,21012.0
2016-12-05 11:05:00,79.32,79.33,79.31,79.33,1213.0,63.0409,63.0488,63.0329,63.0488,1213.0
2016-12-05 11:10:00,79.32,79.33,79.32,79.32,18887.0,63.0409,63.0488,63.0409,63.0409,18887.0
2016-12-05 11:15:00,79.33,79.33,79.32,79.33,14535.0,63.0488,63.0488,63.0409,63.0488,14535.0
2016-12-05 11:20:00,79.33,79.33,79.32,79.33,13928.0,63.0488,63.0488,63.0409,63.0488,13928.0
2016-12-05 11:25:00,79.33,79.34,79.32,79.34,3554.0,63.0488,63.0568,63.0409,63.0568,3554.0
2016-12-05 11:30:00,79.34,79.34,79.32,79.32,49644.0,63.0568,63.0568,63.0409,63.0409,49644.0
2016-12-05 11:35:00,79.33,79.33,79.32,79.33,24982.0,63.0488,63.0488,63.0409,63.0488,24982.0
2016-12-05 11:40:00,79.32,79.34,79.32,79.33,12494.0,63.0409,63.0568,63.0409,63.0488,12494.0
2016-12-05 11:45:00,79.33,79.34,79.33,79.33,6627.0,63.0488,63.0568,63.0488,63.0488,6627.0
2016-12-05 11:50:00,79.34,79.34,79.33,79.33,1495.0,63.0568,63.0568,63.0488,63.0488,1495.0
2016-12-05 11:55:00,79.34,79.34,79.32,79.33,4588.0,63.0568,63.0568,63.0409,63.0488,4588.0
2016-12-05 12:00:00,79.33,79.34,79.32,79.33,2865.0,63.0488,63.0568,63.0409,63.0488,2865.0
2016-12-05 12:05:00,79.33,79.34,79.32,79.33,7598.0,63.0488,63.0568,63.0409,63.0488,7598.0
2016-12-05 12:10:00,79.34,79.34,79.33,79.33,7172.0,63.0568,63.0568,63.0488,63.0488,7172.0
2016-12-05 12:15:00,79.33,79.33,79.32,79.32,3089.0,63.0488,63.0488,63.0409,63.0409,3089.0
2016-12-05 12:20:00,79.32,79.33,79.32,79.32,1532.0,63.0409,63.0488,63.0409,63.0409,1532.0
2016-12-05 12:25:00,79.32,79.33,79.32,79.33,7620.0,63.0409,63.0488,63.0409,63.0488,7620.0
2016-12-05 12:30:00,79.33,79.34,79.32,79.33,24525.0,63.0488,63.0568,63.0409,63.0488,24525.0
2016-12-05 12:35:00,79.34,79.35,79.33,79.35,17020.0,63.0568,63.0647,63.0488,63.0647,17020.0
2016-12-05 12:40:00,79.35,79.37,79.34,79.36,8337.0,63.0647,63.0806,63.0568,63.0726,8337.0
2016-12-05 12:45:00,79.35,79.37,79.34,79.37,6339.0,63.0647,63.0806,63.0568,63.0806,6339.0
2016-12-05 12:50:00,79.37,79.37,79.36,79.37,1679.0,63.0806,63.0806,63.0726,63.0806,1679.0
2016-12-05 12:55:00,79.37,79.38,79.36,79.37,12418.0,63.0806,63.0885,63.0726,63.0806,12418.0
2016-12-05 13:00:00,79.37,79.37,79.35,79.36,12545.0,63.0806,63.0806,63.0647,63.0726,12545.0
2016-12-05 13:05:00,79.38,79.38,79.35,79.38,11324.0,63.0885,63.0885,63.0647,63.0885,11324.0
2016-12-05 13:10:00,79.38,79.38,79.36,79.38,8611.0,63.0885,63.0885,63.0726,63.0885,8611.0
2016-12-05 13:15:00,79.38,79.38,79.36,79.36,6261.0,63.0885,63.0885,63.0726,63.0726,6261.0
2016-12-05 13:20:00,79.36,79.37,79.36,79.36,2578.0,63.0726,63.0806,63.0726,63.0726,2578.0
2016-12-05 13:25:00,79.36,79.37,79.34,79.34,9768.0,63.0726,63.0806,63.0568,63.0568,9768.0
2016-12-05 13:30:00,79.34,79.35,79.32,79.32,9770.0,63.0568,63.0647,63.0409,63.0409,9770.0
2016-12-05 13:35:00,79.33,79.34,79.33,79.34,13438.0,63.0488,63.0568,63.0488,63.0568,13438.0
2016-12-05 13:40:00,79.34,79.35,79.33,79.34,7842.0,63.0568,63.0647,63.0488,63.0568,7842.0
2016-12-05 13:45:00,79.34,79.36,79.33,79.36,38120.0,63.0568,63.0726,63.0488,63.0726,38120.0
2016-12-05 13:50:00,79.35,79.36,79.34,79.34,38234.0,63.0647,63.0726,63.0568,63.0568,38234.0
2016-12-05 13:55:00,79.35,79.36,79.34,79.36,10783.0,63.0647,63.0726,63.0568,63.0726,10783.0
2016-12-05 14:00:00,79.35,79.38,79.35,79.38,12325.0,63.0647,63.0885,63.0647,63.0885,12325.0
2016-12-05 14:05:00,79.38,79.38,79.37,79.38,5778.0,63.0885,63.0885,63.0806,63.0885,5778.0
2016-12-05 14:10:00,79.37,79.38,79.34,79.34,22771.0,63.0806,63.0885,63.0568,63.0568,22771.0
2016-12-05 14:15:00,79.34,79.35,79.34,79.35,10604.0,63.0568,63.0647,63.0568,63.0647,10604.0
2016-12-05 14:20:00,79.35,79.35,79.34,79.35,27138.0,63.0647,63.0647,63.0568,63.0647,27138.0
2016-12-05 14:25:00,79.35,79.35,79.34,79.35,4130.0,63.0647,63.0647,63.0568,63.0647,4130.0
2016-12-05 14:30:00,79.35,79.35,79.34,79.35,16856.0,63.0647,63.0647,63.0568,63.0647,16856.0
2016-12-05 14:35:00,79.35,79.36,79.34,79.36,13565.0,63.0647,63.0726,63.0568,63.0726,13565.0
2016-12-05 14:40:00,79.36,79.36,79.35,79.36,8109.0,63.0726,63.0726,63.0647,63.0726,8109.0
2016-12-05 14:45:00,79.36,79.36,79.35,79.35,6879.0,63.0726,63.0726,63.0647,63.0647,6879.0
2016-12-05 14:50:00,79.36,79.36,79.35,79.35,8443.0,63.0726,63.0726,63.0647,63.0647,8443.0
2016-12-05 14:55:00,79.36,79.36,79.35,79.36,23437.0,63.0726,63.0726,63.0647,63.0726,23437.0
2016-12-05 15:00:00,79.36,79.36,79.35,79.35,10008.0,63.0726,63.0726,63.0647,63.0647,10008.0
2016-12-05 15:05:00,79.36,79.36,79.35,79.36,21691.0,63.0726,63.0726,63.0647,63.0726,21691.0
2016-12-05 15:10:00,79.36,79.36,79.35,79.36,12228.0,63.0726,63.0726,63.0647,63.0726,12228.0
2016-12-05 15:15:00,79.36,79.36,79.35,79.36,17039.0,63.0726,63.0726,63.0647,63.0726,17039.0
2016-12-05 15:20:00,79.35,79.36,79.35,79.36,10824.0,63.0647,63.0726,63.0647,63.0726,10824.0
2016-12-05 15:25:00,79.36,79.36,79.35,79.36,23359.0,63.0726,63.0726,63.0647,63.0726,23359.0
2016-12-05 15:30:00,79.36,79.37,79.35,79.36,17196.0,63.0726,63.0806,63.0647,63.0726,17196.0
2016-12-05 15:35:00,79.37,79.37,79.36,79.37,11242.0,63.0806,63.0806,63.0726,63.0806,11242.0
2016-12-05 15:40:00,79.37,79.37,79.36,79.37,21779.0,63.0806,63.0806,63.0726,63.0806,21779.0
2016-12-05 15:45:00,79.37,79.38,79.36,79.38,33363.0,63.0806,63.0885,63.0726,63.0885,33363.0
2016-12-05 15:50:00,79.38,79.38,79.22,79.36,63079.0,63.0885,63.0885,62.9614,63.0726,63079.0
2016-12-05 15:55:00,79.36,79.36,79.33,79.33,30032.0,63.0726,63.0726,63.0488,63.0488,30032.0
2016-12-06 09:30:00,79.3,79.38,79.3,79.38,47816.0,63.025,63.0885,63.025,63.0885,47816.0
2016-12-06 09:35:00,79.35,79.38,79.35,79.37,14991.0,63.0647,63.0885,63.0647,63.0806,14991.0
2016-12-06 09:40:00,79.37,79.38,79.36,79.38,3339.0,63.0806,63.0885,63.0726,63.0885,3339.0
2016-12-06 09:45:00,79.38,79.38,79.37,79.38,18957.0,63.0885,63.0885,63.0806,63.0885,18957.0
2016-12-06 09:50:00,79.38,79.38,79.37,79.38,12651.0,63.0885,63.0885,63.0806,63.0885,12651.0
2016-12-06 09:55:00,79.38,79.38,79.37,79.38,21939.0,63.0885,63.0885,63.0806,63.0885,21939.0
2016-12-06 10:00:00,79.38,79.38,79.37,79.38,19201.0,63.0885,63.0885,63.0806,63.0885,19201.0
2016-12-06 10:05:00,79.37,79.38,79.37,79.38,12097.0,63.0806,63.0885,63.0806,63.0885,12097.0
2016-12-06 10:10:00,79.38,79.38,79.37,79.38,14068.0,63.0885,63.0885,63.0806,63.0885,14068.0
2016-12-06 10:15:00,79.38,79.39,79.37,79.39,33251.0,63.0885,63.0965,63.0806,63.0965,33251.0
2016-12-06 10:20:00,79.39,79.39,79.38,79.39,8705.0,63.0965,63.0965,63.0885,63.0965,8705.0
2016-12-06 10:25:00,79.39,79.39,79.38,79.39,90953.0,63.0965,63.0965,63.0885,63.0965,90953.0
2016-12-06 10:30:00,79.39,79.39,79.38,79.39,27090.0,63.0965,63.0965,63.0885,63.0965,27090.0
2016-12-06 10:35:00,79.39,79.39,79.38,79.38,30202.0,63.0965,63.0965,63.0885,63.0885,30202.0
2016-12-06 10:40:00,79.39,79.39,79.35,79.35,323233.0,63.0965,63.0965,63.0647,63.0647,323233.0
2016-12-06 10:45:00,79.38,79.38,79.37,79.38,10354.0,63.0885,63.0885,63.0806,63.0885,10354.0
2016-12-06 10:50:00,79.38,79.38,79.35,79.36,24711.0,63.0885,63.0885,63.0647,63.0726,24711.0
2016-12-06 10:55:00,79.36,79.36,79.35,79.35,18858.0,63.0726,63.0726,63.0647,63.0647,18858.0
2016-12-06 11:00:00,79.36,79.36,79.35,79.36,12309.0,63.0726,63.0726,63.0647,63.0726,12309.0
2016-12-06 11:05:00,79.36,79.39,79.35,79.38,68826.0,63.0726,63.0965,63.0647,63.0885,68826.0
2016-12-06 11:10:00,79.38,79.39,79.37,79.39,17856.0,63.0885,63.0965,63.0806,63.0965,17856.0
2016-12-06 11:15:00,79.38,79.39,79.38,79.39,5468.0,63.0885,63.0965,63.0885,63.0965,5468.0
2016-12-06 11:20:00,79.38,79.39,79.38,79.39,10246.0,63.0885,63.0965,63.0885,63.0965,10246.0
2016-12-06 11:25:00,79.39,79.39,79.38,79.39,13875.0,63.0965,63.0965,63.0885,63.0965,13875.0
2016-12-06 11:30:00,79.39,79.39,79.38,79.38,9040.0,63.0965,63.0965,63.0885,63.0885,9040.0
2016-12-06 11:35:00,79.39,79.39,79.38,79.39,7656.0,63.0965,63.0965,63.0885,63.0965,7656.0
2016-12-06 11:40:00,79.38,79.39,79.38,79.38,13407.0,63.0885,63.0965,63.0885,63.0885,13407.0
2016-12-06 11:45:00,79.38,79.39,79.38,79.38,15870.0,63.0885,63.0965,63.0885,63.0885,15870.0
2016-12-06 11:50:00,79.38,79.39,79.38,79.39,9070.0,63.0885,63.0965,63.0885,63.0965,9070.0
2016-12-06 11:55:00,79.38,79.39,79.38,79.39,7751.0,63.0885,63.0965,63.0885,63.0965,7751.0
2016-12-06 12:00:00,79.38,79.39,79.38,79.38,6436.0,63.0885,63.0965,63.0885,63.0885,6436.0
2016-12-06 12:05:00,79.38,79.39,79.38,79.39,6084.0,63.0885,63.0965,63.0885,63.0965,6084.0
2016-12-06 12:10:00,79.39,79.39,79.38,79.39,8232.0,63.0965,63.0965,63.0885,63.0965,8232.0
2016-12-06 12:15:00,79.38,79.39,79.38,79.39,6187.0,63.0885,63.0965,63.0885,63.0965,6187.0
2016-12-06 12:20:00,79.39,79.39,79.38,79.38,6061.0,63.0965,63.0965,63.0885,63.0885,6061.0
2016-12-06 12:25:00,79.39,79.39,79.38,79.39,6345.0,63.0965,63.0965,63.0885,63.0965,6345.0
2016-12-06 12:30:00,79.39,79.39,79.38,79.38,21913.0,63.0965,63.0965,63.0885,63.0885,21913.0
2016-12-06 12:35:00,79.38,79.38,79.37,79.38,10028.0,63.0885,63.0885,63.0806,63.0885,10028.0
2016-12-06 12:40:00,79.38,79.38,79.37,79.37,8016.0,63.0885,63.0885,63.0806,63.0806,8016.0
2016-12-06 12:45:00,79.38,79.39,79.37,79.38,37442.0,63.0885,63.0965,63.0806,63.0885,37442.0
2016-12-06 12:50:00,79.39,79.39,79.38,79.39,2734.0,63.0965,63.0965,63.0885,63.0965,2734.0
2016-12-06 12:55:00,79.39,79.39,79.38,79.39,4241.0,63.0965,63.0965,63.0885,63.0965,4241.0
2016-12-06 13:00:00,79.39,79.39,79.38,79.39,6790.0,63.0965,63.0965,63.0885,63.0965,6790.0
2016-12-06 13:05:00,79.38,79.39,79.38,79.39,4866.0,63.0885,63.0965,63.0885,63.0965,4866.0
2016-12-06 13:10:00,79.39,79.39,79.38,79.38,8663.0,63.0965,63.0965,63.0885,63.0885,8663.0
2016-12-06 13:15:00,79.39,79.39,79.38,79.38,18887.0,63.0965,63.0965,63.0885,63.0885,18887.0
2016-12-06 13:20:00,79.39,79.39,79.38,79.39,13158.0,63.0965,63.0965,63.0885,63.0965,13158.0
2016-12-06 13:25:00,79.39,79.39,79.38,79.39,10662.0,63.0965,63.0965,63.0885,63.0965,10662.0
2016-12-06 13:30:00,79.39,79.39,79.38,79.39,8582.0,63.0965,63.0965,63.0885,63.0965,8582.0
2016-12-06 13:35:00,79.39,79.39,79.38,79.39,26857.0,63.0965,63.0965,63.0885,63.0965,26857.0
2016-12-06 13:40:00,79.39,79.4,79.38,79.39,32465.0,63.0965,63.1044,63.0885,63.0965,32465.0
2016-12-06 13:45:00,79.39,79.39,79.38,79.39,13865.0,63.0965,63.0965,63.0885,63.0965,13865.0
2016-12-06 13:50:00,79.39,79.39,79.37,79.38,20986.0,63.0965,63.0965,63.0806,63.0885,20986.0
2016-12-06 13:55:00,79.38,79.38,79.37,79.37,22935.0,63.0885,63.0885,63.0806,63.0806,22935.0
2016-12-06 14:00:00,79.38,79.38,79.37,79.37,7915.0,63.0885,63.0885,63.0806,63.0806,7915.0
2016-12-06 14:05:00,79.37,79.38,79.37,79.37,7031.0,63.0806,63.0885,63.0806,63.0806,7031.0
2016-12-06 14:10:00,79.38,79.38,79.37,79.38,10354.0,63.0885,63.0885,63.0806,63.0885,10354.0
2016-12-06 14:15:00,79.38,79.39,79.37,79.38,32682.0,63.0885,63.0965,63.0806,63.0885,32682.0
2016-12-06 14:20:00,79.38,79.38,79.37,79.37,18814.0,63.0885,63.0885,63.0806,63.0806,18814.0
2016-12-06 14:25:00,79.38,79.38,79.37,79.38,5989.0,63.0885,63.0885,63.0806,63.0885,5989.0
2016-12-06 14:30:00,79.38,79.39,79.37,79.38,27749.0,63.0885,63.0965,63.0806,63.0885,27749.0
2016-12-06 14:35:00,79.39,79.39,79.38,79.39,23952.0,63.0965,63.0965,63.0885,63.0965,23952.0
2016-12-06 14:40:00,79.39,79.39,79.38,79.39,16525.0,63.0965,63.0965,63.0885,63.0965,16525.0
2016-12-06 14:45:00,79.38,79.39,79.38,79.38,17575.0,63.0885,63.0965,63.0885,63.0885,17575.0
2016-12-06 14:50:00,79.39,79.39,79.38,79.39,37205.0,63.0965,63.0965,63.0885,63.0965,37205.0
2016-12-06 14:55:00,79.39,79.39,79.38,79.39,14177.0,63.0965,63.0965,63.0885,63.0965,14177.0
2016-12-06 15:00:00,79.39,79.39,79.38,79.39,2555.0,63.0965,63.0965,63.0885,63.0965,2555.0
2016-12-06 15:05:00,79.39,79.39,79.38,79.39,15549.0,63.0965,63.0965,63.0885,63.0965,15549.0
2016-12-06 15:10:00,79.39,79.39,79.38,79.39,23597.0,63.0965,63.0965,63.0885,63.0965,23597.0
2016-12-06 15:15:00,79.39,79.39,79.38,79.39,14379.0,63.0965,63.0965,63.0885,63.0965,14379.0
2016-12-06 15:20:00,79.39,79.39,79.38,79.39,22554.0,63.0965,63.0965,63.0885,63.0965,22554.0
2016-12-06 15:25:00,79.39,79.39,79.38,79.38,18231.0,63.0965,63.0965,63.0885,63.0885,18231.0
2016-12-06 15:30:00,79.39,79.39,79.38,79.39,26750.0,63.0965,63.0965,63.0885,63.0965,26750.0
2016-12-06 15:35:00,79.39,79.39,79.38,79.39,45709.0,63.0965,63.0965,63.0885,63.0965,45709.0
2016-12-06 15:40:00,79.39,79.39,79.38,79.39,18169.0,63.0965,63.0965,63.0885,63.0965,18169.0
2016-12-06 15:45:00,79.39,79.4,79.38,79.4,53372.0,63.0965,63.1044,63.0885,63.1044,53372.0
2016-12-06 15:50:00,79.4,79.4,79.29,79.37,60232.0,63.1044,63.1044,63.017,63.0806,60232.0
2016-12-06 15:55:00,79.37,79.38,79.36,79.36,72889.0,63.0806,63.0885,63.0726,63.0726,72889.0
2016-12-07 09:30:00,79.38,79.4,79.36,79.4,38739.0,63.0885,63.1044,63.0726,63.1044,38739.0
2016-12-07 09:35:00,79.39,79.4,79.38,79.39,1429.0,63.0965,63.1044,63.0885,63.0965,1429.0
2016-12-07 09:40:00,79.4,79.43,79.39,79.41,13689.0,63.1044,63.1283,63.0965,63.1124,13689.0
2016-12-07 09:45:00,79.4,79.43,79.39,79.43,17287.0,63.1044,63.1283,63.0965,63.1283,17287.0
2016-12-07 09:50:00,79.42,79.43,79.41,79.41,5139.0,63.1203,63.1283,63.1124,63.1124,5139.0
2016-12-07 09:55:00,79.42,79.42,79.41,79.41,4429.0,63.1203,63.1203,63.1124,63.1124,4429.0
2016-12-07 10:00:00,79.42,79.42,79.4,79.4,5219.0,63.1203,63.1203,63.1044,63.1044,5219.0
2016-12-07 10:05:00,79.4,79.41,79.39,79.39,7482.0,63.1044,63.1124,63.0965,63.0965,7482.0
2016-12-07 10:10:00,79.4,79.42,79.39,79.41,7299.0,63.1044,63.1203,63.0965,63.1124,7299.0
2016-12-07 10:15:00,79.42,79.42,79.41,79.42,10086.0,63.1203,63.1203,63.1124,63.1203,10086.0
2016-12-07 10:20:00,79.41,79.42,79.41,79.42,12549.0,63.1124,63.1203,63.1124,63.1203,12549.0
2016-12-07 10:25:00,79.41,79.42,79.41,79.42,5585.0,63.1124,63.1203,63.1124,63.1203,5585.0
2016-12-07 10:30:00,79.41,79.42,79.39,79.42,531336.0,63.1124,63.1203,63.0965,63.1203,531336.0
2016-12-07 10:35:00,79.41,79.42,79.41,79.42,20706.0,63.1124,63.1203,63.1124,63.1203,20706.0
2016-12-07 10:40:00,79.42,79.42,79.4,79.4,12253.0,63.1203,63.1203,63.1044,63.1044,12253.0
2016-12-07 10:45:00,79.4,79.41,79.4,79.4,33249.0,63.1044,63.1124,63.1044,63.1044,33249.0
2016-12-07 10:50:00,79.41,79.41,79.4,79.41,12067.0,63.1124,63.1124,63.1044,63.1124,12067.0
2016-12-07 10:55:00,79.41,79.41,79.4,79.41,10314.0,63.1124,63.1124,63.1044,63.1124,10314.0
2016-12-07 11:00:00,79.41,79.41,79.4,79.4,3189.0,63.1124,63.1124,63.1044,63.1044,3189.0
2016-12-07 11:05:00,79.41,79.41,79.4,79.4,9253.0,63.1124,63.1124,63.1044,63.1044,9253.0
2016-12-07 11:10:00,79.41,79.41,79.38,79.4,229586.0,63.1124,63.1124,63.0885,63.1044,229586.0
2016-12-07 11:15:00,79.39,79.4,79.39,79.4,9145.0,63.0965,63.1044,63.0965,63.1044,9145.0
2016-12-07 11:20:00,79.4,79.4,79.38,79.39,5163.0,63.1044,63.1044,63.0885,63.0965,5163.0
2016-12-07 11:25:00,79.38,79.39,79.38,79.39,11278.0,63.0885,63.0965,63.0885,63.0965,11278.0
2016-12-07 11:30:00,79.38,79.39,79.38,79.39,11355.0,63.0885,63.0965,63.0885,63.0965,11355.0
2016-12-07 11:35:00,79.39,79.39,79.38,79.39,20630.0,63.0965,63.0965,63.0885,63.0965,20630.0
2016-12-07 11:40:00,79.38,79.39,79.38,79.38,5044.0,63.0885,63.0965,63.0885,63.0885,5044.0
2016-12-07 11:45:00,79.38,79.39,79.38,79.39,4230.0,63.0885,63.0965,63.0885,63.0965,4230.0
2016-12-07 11:50:00,79.38,79.39,79.38,79.39,6206.0,63.0885,63.0965,63.0885,63.0965,6206.0
2016-12-07 11:55:00,79.39,79.4,79.39,79.39,8942.0,63.0965,63.1044,63.0965,63.0965,8942.0
2016-12-07 12:00:00,79.4,79.4,79.39,79.39,3935.0,63.1044,63.1044,63.0965,63.0965,3935.0
2016-12-07 12:05:00,79.4,79.41,79.39,79.41,42449.0,63.1044,63.1124,63.0965,63.1124,42449.0
2016-12-07 12:10:00,79.42,79.42,79.41,79.41,5377.0,63.1203,63.1203,63.1124,63.1124,5377.0
2016-12-07 12:15:00,79.42,79.43,79.4,79.42,46851.0,63.1203,63.1283,63.1044,63.1203,46851.0
2016-12-07 12:20:00,79.42,79.43,79.41,79.42,5101.0,63.1203,63.1283,63.1124,63.1203,5101.0
2016-12-07 12:25:00,79.42,79.43,79.41,79.43,20929.0,63.1203,63.1283,63.1124,63.1283,20929.0
2016-12-07 12:30:00,79.43,79.43,79.41,79.42,6610.0,63.1283,63.1283,63.1124,63.1203,6610.0
2016-12-07 12:35:00,79.41,79.42,79.41,79.42,3622.0,63.1124,63.1203,63.1124,63.1203,3622.0
2016-12-07 12:40:00,79.41,79.43,79.41,79.42,10760.0,63.1124,63.1283,63.1124,63.1203,10760.0
2016-12-07 12:45:00,79.41,79.42,79.41,79.42,1522.0,63.1124,63.1203,63.1124,63.1203,1522.0
2016-12-07 12:50:00,79.42,79.42,79.41,79.42,4139.0,63.1203,63.1203,63.1124,63.1203,4139.0
2016-12-07 12:55:00,79.41,79.42,79.41,79.42,4718.0,63.1124,63.1203,63.1124,63.1203,4718.0
2016-12-07 13:00:00,79.42,79.44,79.41,79.42,19903.0,63.1203,63.1362,63.1124,63.1203,19903.0
2016-12-07 13:05:00,79.43,79.44,79.42,79.43,1973.0,63.1283,63.1362,63.1203,63.1283,1973.0
2016-12-07 13:10:00,79.43,79.43,79.42,79.42,4671.0,63.1283,63.1283,63.1203,63.1203,4671.0
2016-12-07 13:15:00,79.43,79.43,79.42,79.43,4035.0,63.1283,63.1283,63.1203,63.1283,4035.0
2016-12-07 13:20:00,79.42,79.43,79.42,79.43,2954.0,63.1203,63.1283,63.1203,63.1283,2954.0
2016-12-07 13:25:00,79.43,79.43,79.42,79.43,7741.0,63.1283,63.1283,63.1203,63.1283,7741.0
2016-12-07 13:30:00,79.43,79.43,79.42,79.43,4728.0,63.1283,63.1283,63.1203,63.1283,4728.0
2016-12-07 13:35:00,79.42,79.43,79.42,79.42,6822.0,63.1203,63.1283,63.1203,63.1203,6822.0
2016-12-07 13:40:00,79.42,79.43,79.42,79.43,12834.0,63.1203,63.1283,63.1203,63.1283,12834.0
2016-12-07 13:45:00,79.43,79.43,79.42,79.43,6689.0,63.1283,63.1283,63.1203,63.1283,6689.0
2016-12-07 13:50:00,79.43,79.43,79.42,79.42,5429.0,63.1283,63.1283,63.1203,63.1203,5429.0
2016-12-07 13:55:00,79.43,79.43,79.42,79.42,10995.0,63.1283,63.1283,63.1203,63.1203,10995.0
2016-12-07 14:00:00,79.42,79.43,79.42,79.43,10821.0,63.1203,63.1283,63.1203,63.1283,10821.0
2016-12-07 14:05:00,79.42,79.43,79.42,79.43,7339.0,63.1203,63.1283,63.1203,63.1283,7339.0
2016-12-07 14:10:00,79.42,79.43,79.42,79.43,10161.0,63.1203,63.1283,63.1203,63.1283,10161.0
2016-12-07 14:15:00,79.43,79.43,79.42,79.43,5041.0,63.1283,63.1283,63.1203,63.1283,5041.0
2016-12-07 14:20:00,79.43,79.43,79.42,79.43,8609.0,63.1283,63.1283,63.1203,63.1283,8609.0
2016-12-07 14:25:00,79.43,79.43,79.42,79.43,13757.0,63.1283,63.1283,63.1203,63.1283,13757.0
2016-12-07 14:30:00,79.43,79.43,79.42,79.43,5697.0,63.1283,63.1283,63.1203,63.1283,5697.0
2016-12-07 14:35:00,79.43,79.43,79.42,79.43,13863.0,63.1283,63.1283,63.1203,63.1283,13863.0
2016-12-07 14:40:00,79.42,79.43,79.42,79.43,15615.0,63.1203,63.1283,63.1203,63.1283,15615.0
2016-12-07 14:45:00,79.42,79.43,79.42,79.43,6671.0,63.1203,63.1283,63.1203,63.1283,6671.0
2016-12-07 14:50:00,79.43,79.44,79.42,79.44,19604.0,63.1283,63.1362,63.1203,63.1362,19604.0
2016-12-07 14:55:00,79.44,79.44,79.43,79.44,11492.0,63.1362,63.1362,63.1283,63.1362,11492.0
2016-12-07 15:00:00,79.44,79.44,79.43,79.44,6110.0,63.1362,63.1362,63.1283,63.1362,6110.0
2016-12-07 15:05:00,79.44,79.45,79.43,79.43,47172.0,63.1362,63.1442,63.1283,63.1283,47172.0
2016-12-07 15:10:00,79.44,79.45,79.43,79.45,16346.0,63.1362,63.1442,63.1283,63.1442,16346.0
2016-12-07 15:15:00,79.45,79.45,79.44,79.45,15161.0,63.1442,63.1442,63.1362,63.1442,15161.0
2016-12-07 15:20:00,79.45,79.46,79.44,79.45,69587.0,63.1442,63.1521,63.1362,63.1442,69587.0
2016-12-07 15:25:00,79.45,79.45,79.44,79.45,18637.0,63.1442,63.1442,63.1362,63.1442,18637.0
2016-12-07 15:30:00,79.45,79.45,79.44,79.45,15622.0,63.1442,63.1442,63.1362,63.1442,15622.0
2016-12-07 15:35:00,79.45,79.46,79.44,79.45,28846.0,63.1442,63.1521,63.1362,63.1442,28846.0
2016-12-07 15:40:00,79.45,79.46,79.41,79.43,133416.0,63.1442,63.1521,63.1124,63.1283,133416.0
2016-12-07 15:45:00,79.42,79.43,79.41,79.41,63030.0,63.1203,63.1283,63.1124,63.1124,63030.0
2016-12-07 15:50:00,79.41,79.42,79.38,79.39,127251.0,63.1124,63.1203,63.0885,63.0965,127251.0
2016-12-07 15:55:00,79.39,79.41,79.38,79.4,203124.0,63.0965,63.1124,63.0885,63.1044,203124.0
2016-12-08 09:30:00,79.39,79.4,79.36,79.38,39690.0,63.0965,63.1044,63.0726,63.0885,39690.0
2016-12-08 09:35:00,79.36,79.42,79.36,79.4,11341.0,63.0726,63.1203,63.0726,63.1044,11341.0
2016-12-08 09:40:00,79.42,79.42,79.36,79.36,2743.0,63.1203,63.1203,63.0726,63.0726,2743.0
2016-12-08 09:45:00,79.35,79.39,79.35,79.36,8934.0,63.0647,63.0965,63.0647,63.0726,8934.0
2016-12-08 09:50:00,79.36,79.38,79.35,79.37,10159.0,63.0726,63.0885,63.0647,63.0806,10159.0
2016-12-08 09:55:00,79.37,79.39,79.36,79.38,23238.0,63.0806,63.0965,63.0726,63.0885,23238.0
2016-12-08 10:00:00,79.4,79.4,79.37,79.4,16624.0,63.1044,63.1044,63.0806,63.1044,16624.0
2016-12-08 10:05:00,79.38,79.39,79.36,79.39,6401.0,63.0885,63.0965,63.0726,63.0965,6401.0
2016-12-08 10:10:00,79.38,79.4,79.37,79.39,6015.0,63.0885,63.1044,63.0806,63.0965,6015.0
2016-12-08 10:15:00,79.39,79.4,79.38,79.39,2280.0,63.0965,63.1044,63.0885,63.0965,2280.0
2016-12-08 10:20:00,79.4,79.4,79.38,79.38,15051.0,63.1044,63.1044,63.0885,63.0885,15051.0
2016-12-08 10:25:00,79.39,79.41,79.38,79.38,18345.0,63.0965,63.1124,63.0885,63.0885,18345.0
2016-12-08 10:30:00,79.4,79.4,79.38,79.4,18518.0,63.1044,63.1044,63.0885,63.1044,18518.0
2016-12-08 10:35:00,79.39,79.41,79.38,79.39,36907.0,63.0965,63.1124,63.0885,63.0965,36907.0
2016-12-08 10:40:00,79.4,79.4,79.38,79.4,1880.0,63.1044,63.1044,63.0885,63.1044,1880.0
2016-12-08 10:45:00,79.39,79.39,79.38,79.39,2109.0,63.0965,63.0965,63.0885,63.0965,2109.0
2016-12-08 10:50:00,79.38,79.39,79.38,79.38,7805.0,63.0885,63.0965,63.0885,63.0885,7805.0
2016-12-08 10:55:00,79.38,79.39,79.38,79.39,16075.0,63.0885,63.0965,63.0885,63.0965,16075.0
2016-12-08 11:00:00,79.38,79.39,79.36,79.36,15701.0,63.0885,63.0965,63.0726,63.0726,15701.0
2016-12-08 11:05:00,79.36,79.37,79.36,79.36,9735.0,63.0726,63.0806,63.0726,63.0726,9735.0
2016-12-08 11:10:00,79.36,79.38,79.36,79.38,11996.0,63.0726,63.0885,63.0726,63.0885,11996.0
2016-12-08 11:15:00,79.38,79.38,79.37,79.37,5129.0,63.0885,63.0885,63.0806,63.0806,5129.0
2016-12-08 11:20:00,79.37,79.4,79.37,79.39,6659.0,63.0806,63.1044,63.0806,63.0965,6659.0
2016-12-08 11:25:00,79.38,79.4,79.38,79.38,2720.0,63.0885,63.1044,63.0885,63.0885,2720.0
2016-12-08 11:30:00,79.39,79.41,79.38,79.4,168897.0,63.0965,63.1124,63.0885,63.1044,168897.0
2016-12-08 11:35:00,79.4,79.41,79.39,79.39,40627.0,63.1044,63.1124,63.0965,63.0965,40627.0
2016-12-08 11:40:00,79.41,79.41,79.38,79.4,3292.0,63.1124,63.1124,63.0885,63.1044,3292.0
2016-12-08 11:45:00,79.4,79.41,79.39,79.39,5303.0,63.1044,63.1124,63.0965,63.0965,5303.0
2016-12-08 11:50:00,79.4,79.41,79.39,79.4,5311.0,63.1044,63.1124,63.0965,63.1044,5311.0
2016-12-08 11:55:00,79.4,79.4,79.38,79.4,2642.0,63.1044,63.1044,63.0885,63.1044,2642.0
2016-12-08 12:00:00,79.39,79.4,79.38,79.4,4762.0,63.0965,63.1044,63.0885,63.1044,4762.0
2016-12-08 12:05:00,79.4,79.4,79.39,79.39,4343.0,63.1044,63.1044,63.0965,63.0965,4343.0
2016-12-08 12:10:00,79.39,79.4,79.39,79.39,11881.0,63.0965,63.1044,63.0965,63.0965,11881.0
2016-12-08 12:15:00,79.4,79.4,79.39,79.4,8494.0,63.1044,63.1044,63.0965,63.1044,8494.0
2016-12-08 12:20:00,79.4,79.4,79.39,79.4,5196.0,63.1044,63.1044,63.0965,63.1044,5196.0
2016-12-08 12:25:00,79.4,79.4,79.39,79.4,2843.0,63.1044,63.1044,63.0965,63.1044,2843.0
2016-12-08 12:30:00,79.4,79.4,79.39,79.39,8143.0,63.1044,63.1044,63.0965,63.0965,8143.0
2016-12-08 12:35:00,79.39,79.4,79.39,79.4,23099.0,63.0965,63.1044,63.0965,63.1044,23099.0
2016-12-08 12:40:00,79.4,79.4,79.39,79.4,15650.0,63.1044,63.1044,63.0965,63.1044,15650.0
2016-12-08 12:45:00,79.39,79.4,79.38,79.39,10227.0,63.0965,63.1044,63.0885,63.0965,10227.0
2016-12-08 12:50:00,79.38,79.4,79.38,79.4,15133.0,63.0885,63.1044,63.0885,63.1044,15133.0
2016-12-08 12:55:00,79.39,79.4,79.39,79.4,3379.0,63.0965,63.1044,63.0965,63.1044,3379.0
2016-12-08 13:00:00,79.39,79.4,79.39,79.39,3052.0,63.0965,63.1044,63.0965,63.0965,3052.0
2016-12-08 13:05:00,79.4,79.4,79.39,79.4,3327.0,63.1044,63.1044,63.0965,63.1044,3327.0
2016-12-08 13:10:00,79.4,79.4,79.39,79.4,15659.0,63.1044,63.1044,63.0965,63.1044,15659.0
2016-12-08 13:15:00,79.39,79.4,79.39,79.4,2204.0,63.0965,63.1044,63.0965,63.1044,2204.0
2016-12-08 13:20:00,79.4,79.4,79.39,79.39,4582.0,63.1044,63.1044,63.0965,63.0965,4582.0
2016-12-08 13:25:00,79.4,79.4,79.39,79.4,5299.0,63.1044,63.1044,63.0965,63.1044,5299.0
2016-12-08 13:30:00,79.4,79.41,79.38,79.4,76192.0,63.1044,63.1124,63.0885,63.1044,76192.0
2016-12-08 13:35:00,79.39,79.41,79.39,79.41,39396.0,63.0965,63.1124,63.0965,63.1124,39396.0
2016-12-08 13:40:00,79.41,79.41,79.4,79.41,6689.0,63.1124,63.1124,63.1044,63.1124,6689.0
2016-12-08 13:45:00,79.41,79.41,79.39,79.4,5632.0,63.1124,63.1124,63.0965,63.1044,5632.0
2016-12-08 13:50:00,79.4,79.4,79.39,79.4,4737.0,63.1044,63.1044,63.0965,63.1044,4737.0
2016-12-08 13:55:00,79.39,79.4,79.39,79.4,12124.0,63.0965,63.1044,63.0965,63.1044,12124.0
2016-12-08 14:00:00,79.4,79.4,79.39,79.39,15313.0,63.1044,63.1044,63.0965,63.0965,15313.0
2016-12-08 14:05:00,79.4,79.41,79.39,79.41,19842.0,63.1044,63.1124,63.0965,63.1124,19842.0
2016-12-08 14:10:00,79.41,79.41,79.39,79.39,24596.0,63.1124,63.1124,63.0965,63.0965,24596.0
2016-12-08 14:15:00,79.39,79.4,79.39,79.4,12640.0,63.0965,63.1044,63.0965,63.1044,12640.0
2016-12-08 14:20:00,79.39,79.4,79.39,79.39,17152.0,63.0965,63.1044,63.0965,63.0965,17152.0
2016-12-08 14:25:00,79.4,79.4,79.39,79.4,6340.0,63.1044,63.1044,63.0965,63.1044,6340.0
2016-12-08 14:30:00,79.4,79.4,79.39,79.4,10442.0,63.1044,63.1044,63.0965,63.1044,10442.0
2016-12-08 14:35:00,79.39,79.4,79.39,79.39,5328.0,63.0965,63.1044,63.0965,63.0965,5328.0
2016-12-08 14:40:00,79.39,79.4,79.39,79.39,8684.0,63.0965,63.1044,63.0965,63.0965,8684.0
2016-12-08 14:45:00,79.39,79.4,79.39,79.4,11874.0,63.0965,63.1044,63.0965,63.1044,11874.0
2016-12-08 14:50:00,79.4,79.4,79.39,79.39,10900.0,63.1044,63.1044,63.0965,63.0965,10900.0
2016-12-08 14:55:00,79.4,79.42,79.4,79.41,47905.0,63.1044,63.1203,63.1044,63.1124,47905.0
2016-12-08 15:00:00,79.41,79.41,79.4,79.41,13692.0,63.1124,63.1124,63.1044,63.1124,13692.0
2016-12-08 15:05:00,79.4,79.41,79.39,79.4,18291.0,63.1044,63.1124,63.0965,63.1044,18291.0
2016-12-08 15:10:00,79.4,79.4,79.39,79.4,9067.0,63.1044,63.1044,63.0965,63.1044,9067.0
2016-12-08 15:15:00,79.39,79.4,79.39,79.39,7940.0,63.0965,63.1044,63.0965,63.0965,7940.0
2016-12-08 15:20:00,79.39,79.4,79.39,79.4,12340.0,63.0965,63.1044,63.0965,63.1044,12340.0
2016-12-08 15:25:00,79.4,79.4,79.39,79.39,4235.0,63.1044,63.1044,63.0965,63.0965,4235.0
2016-12-08 15:30:00,79.39,79.4,79.39,79.4,11546.0,63.0965,63.1044,63.0965,63.1044,11546.0
2016-12-08 15:35:00,79.4,79.4,79.39,79.4,4862.0,63.1044,63.1044,63.0965,63.1044,4862.0
2016-12-08 15:40:00,79.4,79.4,79.39,79.39,18659.0,63.1044,63.1044,63.0965,63.0965,18659.0
2016-12-08 15:45:00,79.39,79.4,79.38,79.4,21828.0,63.0965,63.1044,63.0885,63.1044,21828.0
2016-12-08 15:50:00,79.4,79.4,79.39,79.4,29502.0,63.1044,63.1044,63.0965,63.1044,29502.0
2016-12-08 15:55:00,79.4,79.41,79.38,79.38,31251.0,63.1044,63.1124,63.0885,63.0885,31251.0
2016-12-09 09:30:00,79.4,79.43,79.4,79.42,15697.0,63.1044,63.1283,63.1044,63.1203,15697.0
2016-12-09 09:35:00,79.41,79.42,79.41,79.41,2377.0,63.1124,63.1203,63.1124,63.1124,2377.0
2016-12-09 09:40:00,79.42,79.42,79.41,79.42,5078.0,63.1203,63.1203,63.1124,63.1203,5078.0
2016-12-09 09:45:00,79.42,79.42,79.41,79.41,2932.0,63.1203,63.1203,63.1124,63.1124,2932.0
2016-12-09 09:50:00,79.42,79.42,79.4,79.41,27804.0,63.1203,63.1203,63.1044,63.1124,27804.0
2016-12-09 09:55:00,79.4,79.4,79.38,79.39,10442.0,63.1044,63.1044,63.0885,63.0965,10442.0
2016-12-09 10:00:00,79.38,79.39,79.36,79.37,68251.0,63.0885,63.0965,63.0726,63.0806,68251.0
2016-12-09 10:05:00,79.37,79.38,79.36,79.38,19404.0,63.0806,63.0885,63.0726,63.0885,19404.0
2016-12-09 10:10:00,79.38,79.38,79.37,79.38,9730.0,63.0885,63.0885,63.0806,63.0885,9730.0
2016-12-09 10:15:00,79.37,79.38,79.37,79.38,26634.0,63.0806,63.0885,63.0806,63.0885,26634.0
2016-12-09 10:20:00,79.38,79.38,79.37,79.38,9202.0,63.0885,63.0885,63.0806,63.0885,9202.0
2016-12-09 10:25:00,79.37,79.38,79.37,79.38,11026.0,63.0806,63.0885,63.0806,63.0885,11026.0
2016-12-09 10:30:00,79.38,79.38,79.37,79.37,6609.0,63.0885,63.0885,63.0806,63.0806,6609.0
2016-12-09 10:35:00,79.38,79.38,79.37,79.38,9933.0,63.0885,63.0885,63.0806,63.0885,9933.0
2016-12-09 10:40:00,79.37,79.39,79.37,79.39,8920.0,63.0806,63.0965,63.0806,63.0965,8920.0
2016-12-09 10:45:00,79.38,79.39,79.38,79.39,4159.0,63.0885,63.0965,63.0885,63.0965,4159.0
2016-12-09 10:50:00,79.38,79.4,79.38,79.4,13389.0,63.0885,63.1044,63.0885,63.1044,13389.0
2016-12-09 10:55:00,79.4,79.4,79.39,79.39,9946.0,63.1044,63.1044,63.0965,63.0965,9946.0
2016-12-09 11:00:00,79.4,79.41,79.39,79.4,105021.0,63.1044,63.1124,63.0965,63.1044,105021.0
2016-12-09 11:05:00,79.39,79.4,79.39,79.4,10631.0,63.0965,63.1044,63.0965,63.1044,10631.0
2016-12-09 11:10:00,79.4,79.4,79.39,79.39,16628.0,63.1044,63.1044,63.0965,63.0965,16628.0
2016-12-09 11:15:00,79.4,79.4,79.39,79.39,17177.0,63.1044,63.1044,63.0965,63.0965,17177.0
2016-12-09 11:20:00,79.4,79.4,79.36,79.38,199389.0,63.1044,63.1044,63.0726,63.0885,199389.0
2016-12-09 11:25:00,79.37,79.38,79.37,79.37,9486.0,63.0806,63.0885,63.0806,63.0806,9486.0
2016-12-09 11:30:00,79.38,79.38,79.37,79.38,8029.0,63.0885,63.0885,63.0806,63.0885,8029.0
2016-12-09 11:35:00,79.37,79.38,79.37,79.38,3806.0,63.0806,63.0885,63.0806,63.0885,3806.0
2016-12-09 11:40:00,79.37,79.38,79.37,79.38,26848.0,63.0806,63.0885,63.0806,63.0885,26848.0
2016-12-09 11:45:00,79.38,79.38,79.37,79.38,9235.0,63.0885,63.0885,63.0806,63.0885,9235.0
2016-12-09 11:50:00,79.37,79.38,79.36,79.37,14423.0,63.0806,63.0885,63.0726,63.0806,14423.0
2016-12-09 11:55:00,79.37,79.37,79.34,79.34,46375.0,63.0806,63.0806,63.0568,63.0568,46375.0
2016-12-09 12:00:00,79.34,79.35,79.34,79.35,4157.0,63.0568,63.0647,63.0568,63.0647,4157.0
2016-12-09 12:05:00,79.34,79.35,79.34,79.35,2675.0,63.0568,63.0647,63.0568,63.0647,2675.0
2016-12-09 12:10:00,79.34,79.36,79.34,79.35,87933.0,63.0568,63.0726,63.0568,63.0647,87933.0
2016-12-09 12:15:00,79.34,79.35,79.34,79.34,4288.0,63.0568,63.0647,63.0568,63.0568,4288.0
2016-12-09 12:20:00,79.34,79.35,79.34,79.35,10873.0,63.0568,63.0647,63.0568,63.0647,10873.0
2016-12-09 12:25:00,79.35,79.35,79.34,79.35,13564.0,63.0647,63.0647,63.0568,63.0647,13564.0
2016-12-09 12:30:00,79.34,79.35,79.34,79.35,7538.0,63.0568,63.0647,63.0568,63.0647,7538.0
2016-12-09 12:35:00,79.35,79.37,79.34,79.36,40047.0,63.0647,63.0806,63.0568,63.0726,40047.0
2016-12-09 12:40:00,79.36,79.36,79.35,79.36,3553.0,63.0726,63.0726,63.0647,63.0726,3553.0
2016-12-09 12:45:00,79.35,79.36,79.35,79.35,5159.0,63.0647,63.0726,63.0647,63.0647,5159.0
2016-12-09 12:50:00,79.36,79.36,79.35,79.36,7064.0,63.0726,63.0726,63.0647,63.0726,7064.0
2016-12-09 12:55:00,79.36,79.36,79.35,79.35,45830.0,63.0726,63.0726,63.0647,63.0647,45830.0
2016-12-09 13:00:00,79.35,79.36,79.35,79.36,26924.0,63.0647,63.0726,63.0647,63.0726,26924.0
2016-12-09 13:05:00,79.35,79.36,79.35,79.35,20280.0,63.0647,63.0726,63.0647,63.0647,20280.0
2016-12-09 13:10:00,79.35,79.36,79.35,79.35,6688.0,63.0647,63.0726,63.0647,63.0647,6688.0
2016-12-09 13:15:00,79.35,79.36,79.35,79.36,12455.0,63.0647,63.0726,63.0647,63.0726,12455.0
2016-12-09 13:20:00,79.35,79.36,79.35,79.36,9478.0,63.0647,63.0726,63.0647,63.0726,9478.0
2016-12-09 13:25:00,79.36,79.38,79.35,79.36,116464.0,63.0726,63.0885,63.0647,63.0726,116464.0
2016-12-09 13:30:00,79.35,79.36,79.35,79.36,7276.0,63.0647,63.0726,63.0647,63.0726,7276.0
2016-12-09 13:35:00,79.36,79.36,79.35,79.35,4819.0,63.0726,63.0726,63.0647,63.0647,4819.0
2016-12-09 13:40:00,79.36,79.36,79.34,79.35,33453.0,63.0726,63.0726,63.0568,63.0647,33453.0
2016-12-09 13:45:00,79.35,79.36,79.34,79.35,8130.0,63.0647,63.0726,63.0568,63.0647,8130.0
2016-12-09 13:50:00,79.36,79.36,79.35,79.36,3583.0,63.0726,63.0726,63.0647,63.0726,3583.0
2016-12-09 13:55:00,79.36,79.36,79.34,79.34,28265.0,63.0726,63.0726,63.0568,63.0568,28265.0
2016-12-09 14:00:00,79.34,79.35,79.34,79.34,6917.0,63.0568,63.0647,63.0568,63.0568,6917.0
2016-12-09 14:05:00,79.35,79.35,79.33,79.34,47314.0,63.0647,63.0647,63.0488,63.0568,47314.0
2016-12-09 14:10:00,79.34,79.34,79.33,79.33,6037.0,63.0568,63.0568,63.0488,63.0488,6037.0
2016-12-09 14:15:00,79.34,79.34,79.33,79.34,7392.0,63.0568,63.0568,63.0488,63.0568,7392.0
2016-12-09 14:20:00,79.34,79.35,79.33,79.34,22702.0,63.0568,63.0647,63.0488,63.0568,22702.0
2016-12-09 14:25:00,79.35,79.35,79.33,79.33,28675.0,63.0647,63.0647,63.0488,63.0488,28675.0
2016-12-09 14:30:00,79.33,79.34,79.33,79.33,21329.0,63.0488,63.0568,63.0488,63.0488,21329.0
2016-12-09 14:35:00,79.33,79.34,79.33,79.33,12474.0,63.0488,63.0568,63.0488,63.0488,12474.0
2016-12-09 14:40:00,79.34,79.34,79.32,79.32,17899.0,63.0568,63.0568,63.0409,63.0409,17899.0
2016-12-09 14:45:00,79.33,79.33,79.32,79.33,12847.0,63.0488,63.0488,63.0409,63.0488,12847.0
2016-12-09 14:50:00,79.32,79.33,79.32,79.33,9699.0,63.0409,63.0488,63.0409,63.0488,9699.0
2016-12-09 14:55:00,79.33,79.33,79.32,79.33,13553.0,63.0488,63.0488,63.0409,63.0488,13553.0
2016-12-09 15:00:00,79.33,79.33,79.32,79.33,16203.0,63.0488,63.0488,63.0409,63.0488,16203.0
2016-12-09 15:05:00,79.32,79.33,79.32,79.33,11492.0,63.0409,63.0488,63.0409,63.0488,11492.0
2016-12-09 15:10:00,79.33,79.34,79.32,79.34,15903.0,63.0488,63.0568,63.0409,63.0568,15903.0
2016-12-09 15:15:00,79.33,79.34,79.33,79.34,10704.0,63.0488,63.0568,63.0488,63.0568,10704.0
2016-12-09 15:20:00,79.34,79.34,79.33,79.34,12153.0,63.0568,63.0568,63.0488,63.0568,12153.0
2016-12-09 15:25:00,79.34,79.34,79.33,79.33,16255.0,63.0568,63.0568,63.0488,63.0488,16255.0
2016-12-09 15:30:00,79.34,79.36,79.33,79.34,46514.0,63.0568,63.0726,63.0488,63.0568,46514.0
2016-12-09 15:35:00,79.34,79.34,79.33,79.34,11281.0,63.0568,63.0568,63.0488,63.0568,11281.0
2016-12-09 15:40:00,79.34,79.34,79.33,79.34,10578.0,63.0568,63.0568,63.0488,63.0568,10578.0
2016-12-09 15:45:00,79.34,79.34,79.33,79.34,14571.0,63.0568,63.0568,63.0488,63.0568,14571.0
2016-12-09 15:50:00,79.34,79.35,79.33,79.34,51298.0,63.0568,63.0647,63.0488,63.0568,51298.0
2016-12-09 15:55:00,79.34,79.36,79.34,79.34,75825.0,63.0568,63.0726,63.0568,63.0568,75825.0
2016-12-12 09:30:00,79.33,79.35,79.32,79.32,49651.0,63.0488,63.0647,63.0409,63.0409,49651.0
2016-12-12 09:35:00,79.32,79.32,79.28,79.28,15729.0,63.0409,63.0409,63.0091,63.0091,15729.0
2016-12-12 09:40:00,79.29,79.29,79.27,79.28,13677.0,63.017,63.017,63.0011,63.0091,13677.0
2016-12-12 09:45:00,79.28,79.28,79.26,79.26,18844.0,63.0091,63.0091,62.9932,62.9932,18844.0
2016-12-12 09:50:00,79.27,79.28,79.26,79.28,6978.0,63.0011,63.0091,62.9932,63.0091,6978.0
2016-12-12 09:55:00,79.28,79.29,79.26,79.29,15495.0,63.0091,63.017,62.9932,63.017,15495.0
2016-12-12 10:00:00,79.28,79.29,79.27,79.28,12241.0,63.0091,63.017,63.0011,63.0091,12241.0
2016-12-12 10:05:00,79.28,79.3,79.28,79.29,205933.0,63.0091,63.025,63.0091,63.017,205933.0
2016-12-12 10:10:00,79.29,79.3,79.28,79.29,11111.0,63.017,63.025,63.0091,63.017,11111.0
2016-12-12 10:15:00,79.28,79.29,79.27,79.29,17601.0,63.0091,63.017,63.0011,63.017,17601.0
2016-12-12 10:20:00,79.29,79.29,79.27,79.29,1352.0,63.017,63.017,63.0011,63.017,1352.0
2016-12-12 10:25:00,79.28,79.29,79.27,79.29,23726.0,63.0091,63.017,63.0011,63.017,23726.0
2016-12-12 10:30:00,79.29,79.29,79.27,79.28,4292.0,63.017,63.017,63.0011,63.0091,4292.0
2016-12-12 10:35:00,79.29,79.29,79.28,79.29,6134.0,63.017,63.017,63.0091,63.017,6134.0
2016-12-12 10:40:00,79.29,79.29,79.28,79.28,9743.0,63.017,63.017,63.0091,63.0091,9743.0
2016-12-12 10:45:00,79.29,79.29,79.28,79.29,5003.0,63.017,63.017,63.0091,63.017,5003.0
2016-12-12 10:50:00,79.29,79.29,79.28,79.29,18263.0,63.017,63.017,63.0091,63.017,18263.0
2016-12-12 10:55:00,79.29,79.29,79.28,79.29,2520.0,63.017,63.017,63.0091,63.017,2520.0
2016-12-12 11:00:00,79.29,79.3,79.28,79.3,10340.0,63.017,63.025,63.0091,63.025,10340.0
2016-12-12 11:05:00,79.3,79.3,79.29,79.29,6632.0,63.025,63.025,63.017,63.017,6632.0
2016-12-12 11:10:00,79.29,79.3,79.29,79.29,14770.0,63.017,63.025,63.017,63.017,14770.0
2016-12-12 11:15:00,79.3,79.3,79.29,79.3,4326.0,63.025,63.025,63.017,63.025,4326.0
2016-12-12 11:20:00,79.29,79.3,79.29,79.3,16058.0,63.017,63.025,63.017,63.025,16058.0
2016-12-12 11:25:00,79.3,79.3,79.29,79.29,5791.0,63.025,63.025,63.017,63.017,5791.0
2016-12-12 11:30:00,79.3,79.3,79.29,79.29,4539.0,63.025,63.025,63.017,63.017,4539.0
2016-12-12 11:35:00,79.29,79.3,79.29,79.29,19492.0,63.017,63.025,63.017,63.017,19492.0
2016-12-12 11:40:00,79.29,79.3,79.29,79.29,15112.0,63.017,63.025,63.017,63.017,15112.0
2016-12-12 11:45:00,79.3,79.3,79.28,79.3,19235.0,63.025,63.025,63.0091,63.025,19235.0
2016-12-12 11:50:00,79.29,79.3,79.29,79.3,4265.0,63.017,63.025,63.017,63.025,4265.0
2016-12-12 11:55:00,79.3,79.3,79.29,79.3,16357.0,63.025,63.025,63.017,63.025,16357.0
2016-12-12 12:00:00,79.3,79.3,79.29,79.3,3300.0,63.025,63.025,63.017,63.025,3300.0
2016-12-12 12:05:00,79.3,79.3,79.29,79.3,5229.0,63.025,63.025,63.017,63.025,5229.0
2016-12-12 12:10:00,79.3,79.32,79.29,79.31,16835.0,63.025,63.0409,63.017,63.0329,16835.0
2016-12-12 12:15:00,79.31,79.32,79.29,79.32,46332.0,63.0329,63.0409,63.017,63.0409,46332.0
2016-12-12 12:20:00,79.32,79.32,79.31,79.32,5590.0,63.0409,63.0409,63.0329,63.0409,5590.0
2016-12-12 12:25:00,79.32,79.32,79.31,79.32,5099.0,63.0409,63.0409,63.0329,63.0409,5099.0
2016-12-12 12:30:00,79.31,79.32,79.31,79.31,10365.0,63.0329,63.0409,63.0329,63.0329,10365.0
2016-12-12 12:35:00,79.31,79.31,79.3,79.3,6913.0,63.0329,63.0329,63.025,63.025,6913.0
2016-12-12 12:40:00,79.3,79.31,79.3,79.3,7292.0,63.025,63.0329,63.025,63.025,7292.0
2016-12-12 12:45:00,79.3,79.31,79.29,79.3,6523.0,63.025,63.0329,63.017,63.025,6523.0
2016-12-12 12:50:00,79.3,79.3,79.29,79.29,5267.0,63.025,63.025,63.017,63.017,5267.0
2016-12-12 12:55:00,79.29,79.31,79.29,79.31,5519.0,63.017,63.0329,63.017,63.0329,5519.0
2016-12-12 13:00:00,79.31,79.31,79.3,79.31,3133.0,63.0329,63.0329,63.025,63.0329,3133.0
2016-12-12 13:05:00,79.31,79.31,79.3,79.3,10991.0,63.0329,63.0329,63.025,63.025,10991.0
2016-12-12 13:10:00,79.3,79.31,79.3,79.31,3502.0,63.025,63.0329,63.025,63.0329,3502.0
2016-12-12 13:15:00,79.3,79.31,79.3,79.3,6563.0,63.025,63.0329,63.025,63.025,6563.0
2016-12-12 13:20:00,79.31,79.34,79.3,79.34,41244.0,63.0329,63.0568,63.025,63.0568,41244.0
2016-12-12 13:25:00,79.34,79.34,79.32,79.33,11259.0,63.0568,63.0568,63.0409,63.0488,11259.0
2016-12-12 13:30:00,79.33,79.33,79.32,79.32,5633.0,63.0488,63.0488,63.0409,63.0409,5633.0
2016-12-12 13:35:00,79.33,79.33,79.3,79.31,3698.0,63.0488,63.0488,63.025,63.0329,3698.0
2016-12-12 13:40:00,79.31,79.31,79.29,79.3,5448.0,63.0329,63.0329,63.017,63.025,5448.0
2016-12-12 13:45:00,79.3,79.3,79.29,79.3,4573.0,63.025,63.025,63.017,63.025,4573.0
2016-12-12 13:50:00,79.3,79.31,79.29,79.31,9209.0,63.025,63.0329,63.017,63.0329,9209.0
2016-12-12 13:55:00,79.31,79.31,79.3,79.3,6544.0,63.0329,63.0329,63.025,63.025,6544.0
2016-12-12 14:00:00,79.3,79.31,79.3,79.31,22394.0,63.025,63.0329,63.025,63.0329,22394.0
2016-12-12 14:05:00,79.31,79.31,79.3,79.31,9748.0,63.0329,63.0329,63.025,63.0329,9748.0
2016-12-12 14:10:00,79.3,79.31,79.3,79.31,5034.0,63.025,63.0329,63.025,63.0329,5034.0
2016-12-12 14:15:00,79.31,79.31,79.3,79.31,12358.0,63.0329,63.0329,63.025,63.0329,12358.0
2016-12-12 14:20:00,79.31,79.31,79.3,79.3,6502.0,63.0329,63.0329,63.025,63.025,6502.0
2016-12-12 14:25:00,79.31,79.31,79.3,79.3,12559.0,63.0329,63.0329,63.025,63.025,12559.0
2016-12-12 14:30:00,79.3,79.31,79.3,79.3,15654.0,63.025,63.0329,63.025,63.025,15654.0
2016-12-12 14:35:00,79.31,79.31,79.3,79.3,4900.0,63.0329,63.0329,63.025,63.025,4900.0
2016-12-12 14:40:00,79.3,79.31,79.3,79.31,14063.0,63.025,63.0329,63.025,63.0329,14063.0
2016-12-12 14:45:00,79.31,79.31,79.3,79.31,17099.0,63.0329,63.0329,63.025,63.0329,17099.0
2016-12-12 14:50:00,79.3,79.31,79.3,79.31,9441.0,63.025,63.0329,63.025,63.0329,9441.0
2016-12-12 14:55:00,79.31,79.31,79.3,79.31,14968.0,63.0329,63.0329,63.025,63.0329,14968.0
2016-12-12 15:00:00,79.31,79.31,79.3,79.31,17908.0,63.0329,63.0329,63.025,63.0329,17908.0
2016-12-12 15:05:00,79.31,79.31,79.3,79.3,60453.0,63.0329,63.0329,63.025,63.025,60453.0
2016-12-12 15:10:00,79.31,79.31,79.3,79.31,10987.0,63.0329,63.0329,63.025,63.0329,10987.0
2016-12-12 15:15:00,79.31,79.31,79.3,79.31,11875.0,63.0329,63.0329,63.025,63.0329,11875.0
2016-12-12 15:20:00,79.31,79.31,79.3,79.31,10442.0,63.0329,63.0329,63.025,63.0329,10442.0
2016-12-12 15:25:00,79.31,79.31,79.3,79.31,24826.0,63.0329,63.0329,63.025,63.0329,24826.0
2016-12-12 15:30:00,79.31,79.31,79.3,79.31,33670.0,63.0329,63.0329,63.025,63.0329,33670.0
2016-12-12 15:35:00,79.31,79.31,79.3,79.31,25431.0,63.0329,63.0329,63.025,63.0329,25431.0
2016-12-12 15:40:00,79.31,79.31,79.3,79.31,19018.0,63.0329,63.0329,63.025,63.0329,19018.0
2016-12-12 15:45:00,79.31,79.31,79.3,79.3,21718.0,63.0329,63.0329,63.025,63.025,21718.0
2016-12-12 15:50:00,79.31,79.31,79.3,79.31,30503.0,63.0329,63.0329,63.025,63.0329,30503.0
2016-12-12 15:55:00,79.31,79.32,79.3,79.32,32940.0,63.0329,63.0409,63.025,63.0409,32940.0
2016-12-13 09:30:00,79.34,79.34,79.31,79.32,38893.0,63.0568,63.0568,63.0329,63.0409,38893.0
2016-12-13 09:35:00,79.34,79.35,79.31,79.34,11232.0,63.0568,63.0647,63.0329,63.0568,11232.0
2016-12-13 09:40:00,79.33,79.35,79.33,79.34,7665.0,63.0488,63.0647,63.0488,63.0568,7665.0
2016-12-13 09:45:00,79.35,79.35,79.34,79.35,6504.0,63.0647,63.0647,63.0568,63.0647,6504.0
2016-12-13 09:50:00,79.35,79.35,79.33,79.33,8729.0,63.0647,63.0647,63.0488,63.0488,8729.0
2016-12-13 09:55:00,79.33,79.34,79.31,79.33,35840.0,63.0488,63.0568,63.0329,63.0488,35840.0
2016-12-13 10:00:00,79.34,79.34,79.33,79.34,22509.0,63.0568,63.0568,63.0488,63.0568,22509.0
2016-12-13 10:05:00,79.33,79.34,79.33,79.34,8870.0,63.0488,63.0568,63.0488,63.0568,8870.0
2016-12-13 10:10:00,79.34,79.34,79.33,79.34,13995.0,63.0568,63.0568,63.0488,63.0568,13995.0
2016-12-13 10:15:00,79.34,79.34,79.33,79.34,5213.0,63.0568,63.0568,63.0488,63.0568,5213.0
2016-12-13 10:20:00,79.34,79.34,79.33,79.34,13790.0,63.0568,63.0568,63.0488,63.0568,13790.0
2016-12-13 10:25:00,79.33,79.34,79.32,79.33,17753.0,63.0488,63.0568,63.0409,63.0488,17753.0
2016-12-13 10:30:00,79.33,79.34,79.33,79.33,15308.0,63.0488,63.0568,63.0488,63.0488,15308.0
2016-12-13 10:35:00,79.33,79.34,79.33,79.34,11027.0,63.0488,63.0568,63.0488,63.0568,11027.0
2016-12-13 10:40:00,79.33,79.34,79.33,79.33,11933.0,63.0488,63.0568,63.0488,63.0488,11933.0
2016-12-13 10:45:00,79.33,79.34,79.32,79.33,11769.0,63.0488,63.0568,63.0409,63.0488,11769.0
2016-12-13 10:50:00,79.33,79.33,79.32,79.33,4666.0,63.0488,63.0488,63.0409,63.0488,4666.0
2016-12-13 10:55:00,79.33,79.34,79.32,79.34,23080.0,63.0488,63.0568,63.0409,63.0568,23080.0
2016-12-13 11:00:00,79.34,79.34,79.33,79.34,18514.0,63.0568,63.0568,63.0488,63.0568,18514.0
2016-12-13 11:05:00,79.34,79.35,79.33,79.34,6009.0,63.0568,63.0647,63.0488,63.0568,6009.0
2016-12-13 11:10:00,79.34,79.35,79.33,79.33,8517.0,63.0568,63.0647,63.0488,63.0488,8517.0
2016-12-13 11:15:00,79.33,79.35,79.33,79.34,13870.0,63.0488,63.0647,63.0488,63.0568,13870.0
2016-12-13 11:20:00,79.34,79.35,79.33,79.33,18210.0,63.0568,63.0647,63.0488,63.0488,18210.0
2016-12-13 11:25:00,79.33,79.34,79.33,79.33,14046.0,63.0488,63.0568,63.0488,63.0488,14046.0
2016-12-13 11:30:00,79.33,79.34,79.33,79.33,8305.0,63.0488,63.0568,63.0488,63.0488,8305.0
2016-12-13 11:35:00,79.33,79.33,79.32,79.32,7570.0,63.0488,63.0488,63.0409,63.0409,7570.0
2016-12-13 11:40:00,79.32,79.33,79.3,79.3,10336.0,63.0409,63.0488,63.025,63.025,10336.0
2016-12-13 11:45:00,79.3,79.31,79.3,79.3,6920.0,63.025,63.0329,63.025,63.025,6920.0
2016-12-13 11:50:00,79.3,79.31,79.28,79.28,6832.0,63.025,63.0329,63.0091,63.0091,6832.0
2016-12-13 11:55:00,79.28,79.29,79.28,79.28,8226.0,63.0091,63.017,63.0091,63.0091,8226.0
2016-12-13 12:00:00,79.28,79.31,79.28,79.31,13907.0,63.0091,63.0329,63.0091,63.0329,13907.0
2016-12-13 12:05:00,79.31,79.31,79.3,79.3,18677.0,63.0329,63.0329,63.025,63.025,18677.0
2016-12-13 12:10:00,79.3,79.31,79.3,79.3,7637.0,63.025,63.0329,63.025,63.025,7637.0
2016-12-13 12:15:00,79.3,79.31,79.3,79.3,7965.0,63.025,63.0329,63.025,63.025,7965.0
2016-12-13 12:20:00,79.3,79.31,79.29,79.3,17068.0,63.025,63.0329,63.017,63.025,17068.0
2016-12-13 12:25:00,79.3,79.31,79.29,79.29,15342.0,63.025,63.0329,63.017,63.017,15342.0
2016-12-13 12:30:00,79.3,79.3,79.28,79.3,18280.0,63.025,63.025,63.0091,63.025,18280.0
2016-12-13 12:35:00,79.3,79.3,79.29,79.29,9525.0,63.025,63.025,63.017,63.017,9525.0
2016-12-13 12:40:00,79.3,79.3,79.29,79.29,13991.0,63.025,63.025,63.017,63.017,13991.0
2016-12-13 12:45:00,79.29,79.3,79.29,79.29,5439.0,63.017,63.025,63.017,63.017,5439.0
2016-12-13 12:50:00,79.29,79.3,79.29,79.29,13700.0,63.017,63.025,63.017,63.017,13700.0
2016-12-13 12:55:00,79.29,79.3,79.29,79.29,14459.0,63.017,63.025,63.017,63.017,14459.0
2016-12-13 13:00:00,79.29,79.3,79.29,79.29,7357.0,63.017,63.025,63.017,63.017,7357.0
2016-12-13 13:05:00,79.3,79.32,79.29,79.32,29264.0,63.025,63.0409,63.017,63.0409,29264.0
2016-12-13 13:10:00,79.31,79.33,79.31,79.33,10302.0,63.0329,63.0488,63.0329,63.0488,10302.0
2016-12-13 13:15:00,79.33,79.33,79.31,79.32,15489.0,63.0488,63.0488,63.0329,63.0409,15489.0
2016-12-13 13:20:00,79.32,79.33,79.31,79.32,22782.0,63.0409,63.0488,63.0329,63.0409,22782.0
2016-12-13 13:25:00,79.33,79.33,79.31,79.31,25050.0,63.0488,63.0488,63.0329,63.0329,25050.0
2016-12-13 13:30:00,79.31,79.32,79.3,79.3,9016.0,63.0329,63.0409,63.025,63.025,9016.0
2016-12-13 13:35:00,79.3,79.31,79.28,79.3,17968.0,63.025,63.0329,63.0091,63.025,17968.0
2016-12-13 13:40:00,79.3,79.31,79.29,79.3,15768.0,63.025,63.0329,63.017,63.025,15768.0
2016-12-13 13:45:00,79.3,79.31,79.3,79.3,12144.0,63.025,63.0329,63.025,63.025,12144.0
2016-12-13 13:50:00,79.3,79.31,79.29,79.29,10610.0,63.025,63.0329,63.017,63.017,10610.0
2016-12-13 13:55:00,79.3,79.31,79.29,79.3,9298.0,63.025,63.0329,63.017,63.025,9298.0
2016-12-13 14:00:00,79.3,79.31,79.29,79.3,6197.0,63.025,63.0329,63.017,63.025,6197.0
2016-12-13 14:05:00,79.3,79.3,79.29,79.29,16078.0,63.025,63.025,63.017,63.017,16078.0
2016-12-13 14:10:00,79.29,79.3,79.29,79.3,8662.0,63.017,63.025,63.017,63.025,8662.0
2016-12-13 14:15:00,79.29,79.3,79.28,79.29,12870.0,63.017,63.025,63.0091,63.017,12870.0
2016-12-13 14:20:00,79.29,79.29,79.27,79.28,22953.0,63.017,63.017,63.0011,63.0091,22953.0
2016-12-13 14:25:00,79.28,79.29,79.27,79.27,13152.0,63.0091,63.017,63.0011,63.0011,13152.0
2016-12-13 14:30:00,79.28,79.28,79.26,79.26,21738.0,63.0091,63.0091,62.9932,62.9932,21738.0
2016-12-13 14:35:00,79.26,79.27,79.25,79.26,14296.0,62.9932,63.0011,62.9852,62.9932,14296.0
2016-12-13 14:40:00,79.26,79.29,79.25,79.27,17155.0,62.9932,63.017,62.9852,63.0011,17155.0
2016-12-13 14:45:00,79.27,79.28,79.26,79.27,18657.0,63.0011,63.0091,62.9932,63.0011,18657.0
2016-12-13 14:50:00,79.27,79.3,79.27,79.29,25867.0,63.0011,63.025,63.0011,63.017,25867.0
2016-12-13 14:55:00,79.28,79.3,79.28,79.3,15659.0,63.0091,63.025,63.0091,63.025,15659.0
2016-12-13 15:00:00,79.29,79.3,79.29,79.3,21723.0,63.017,63.025,63.017,63.025,21723.0
2016-12-13 15:05:00,79.29,79.29,79.27,79.28,44905.0,63.017,63.017,63.0011,63.0091,44905.0
2016-12-13 15:10:00,79.28,79.29,79.27,79.28,13307.0,63.0091,63.017,63.0011,63.0091,13307.0
2016-12-13 15:15:00,79.28,79.29,79.27,79.28,13195.0,63.0091,63.017,63.0011,63.0091,13195.0
2016-12-13 15:20:00,79.28,79.31,79.27,79.3,32507.0,63.0091,63.0329,63.0011,63.025,32507.0
2016-12-13 15:25:00,79.29,79.3,79.28,79.28,19676.0,63.017,63.025,63.0091,63.0091,19676.0
2016-12-13 15:30:00,79.28,79.29,79.28,79.29,13175.0,63.0091,63.017,63.0091,63.017,13175.0
2016-12-13 15:35:00,79.3,79.3,79.28,79.29,33450.0,63.025,63.025,63.0091,63.017,33450.0
2016-12-13 15:40:00,79.3,79.3,79.28,79.29,22819.0,63.025,63.025,63.0091,63.017,22819.0
2016-12-13 15:45:00,79.28,79.32,79.28,79.31,42671.0,63.0091,63.0409,63.0091,63.0329,42671.0
2016-12-13 15:50:00,79.3,79.31,79.29,79.31,20548.0,63.025,63.0329,63.017,63.0329,20548.0
2016-12-13 15:55:00,79.3,79.32,79.29,79.31,18575.0,63.025,63.0409,63.017,63.0329,18575.0
2016-12-14 09:30:00,79.39,79.39,79.32,79.32,44165.0,63.0965,63.0965,63.0409,63.0409,44165.0
2016-12-14 09:35:00,79.33,79.36,79.32,79.35,5360.0,63.0488,63.0726,63.0409,63.0647,5360.0
2016-12-14 09:40:00,79.35,79.36,79.34,79.35,5230.0,63.0647,63.0726,63.0568,63.0647,5230.0
2016-12-14 09:45:00,79.35,79.37,79.34,79.37,8276.0,63.0647,63.0806,63.0568,63.0806,8276.0
2016-12-14 09:50:00,79.36,79.37,79.36,79.36,1719.0,63.0726,63.0806,63.0726,63.0726,1719.0
2016-12-14 09:55:00,79.36,79.37,79.35,79.36,1901.0,63.0726,63.0806,63.0647,63.0726,1901.0
2016-12-14 10:00:00,79.36,79.37,79.35,79.36,11999.0,63.0726,63.0806,63.0647,63.0726,11999.0
2016-12-14 10:05:00,79.36,79.37,79.35,79.36,17209.0,63.0726,63.0806,63.0647,63.0726,17209.0
2016-12-14 10:10:00,79.35,79.37,79.35,79.37,11324.0,63.0647,63.0806,63.0647,63.0806,11324.0
2016-12-14 10:15:00,79.36,79.37,79.35,79.36,3144.0,63.0726,63.0806,63.0647,63.0726,3144.0
2016-12-14 10:20:00,79.35,79.37,79.35,79.37,21045.0,63.0647,63.0806,63.0647,63.0806,21045.0
2016-12-14 10:25:00,79.37,79.37,79.36,79.37,9637.0,63.0806,63.0806,63.0726,63.0806,9637.0
2016-12-14 10:30:00,79.37,79.37,79.36,79.37,7172.0,63.0806,63.0806,63.0726,63.0806,7172.0
2016-12-14 10:35:00,79.37,79.37,79.36,79.36,5864.0,63.0806,63.0806,63.0726,63.0726,5864.0
2016-12-14 10:40:00,79.37,79.37,79.36,79.37,109706.0,63.0806,63.0806,63.0726,63.0806,109706.0
2016-12-14 10:45:00,79.37,79.38,79.36,79.37,8608.0,63.0806,63.0885,63.0726,63.0806,8608.0
2016-12-14 10:50:00,79.38,79.38,79.36,79.37,11174.0,63.0885,63.0885,63.0726,63.0806,11174.0
2016-12-14 10:55:00,79.37,79.37,79.36,79.37,11003.0,63.0806,63.0806,63.0726,63.0806,11003.0
2016-12-14 11:00:00,79.37,79.37,79.36,79.36,10773.0,63.0806,63.0806,63.0726,63.0726,10773.0
2016-12-14 11:05:00,79.36,79.36,79.35,79.35,23551.0,63.0726,63.0726,63.0647,63.0647,23551.0
2016-12-14 11:10:00,79.36,79.37,79.35,79.35,14285.0,63.0726,63.0806,63.0647,63.0647,14285.0
2016-12-14 11:15:00,79.35,79.36,79.35,79.36,6424.0,63.0647,63.0726,63.0647,63.0726,6424.0
2016-12-14 11:20:00,79.36,79.36,79.35,79.36,4901.0,63.0726,63.0726,63.0647,63.0726,4901.0
2016-12-14 11:25:00,79.36,79.36,79.35,79.35,4717.0,63.0726,63.0726,63.0647,63.0647,4717.0
2016-12-14 11:30:00,79.36,79.36,79.35,79.36,9712.0,63.0726,63.0726,63.0647,63.0726,9712.0
2016-12-14 11:35:00,79.36,79.37,79.35,79.37,23524.0,63.0726,63.0806,63.0647,63.0806,23524.0
2016-12-14 11:40:00,79.37,79.37,79.36,79.37,7338.0,63.0806,63.0806,63.0726,63.0806,7338.0
2016-12-14 11:45:00,79.37,79.37,79.36,79.37,3358.0,63.0806,63.0806,63.0726,63.0806,3358.0
2016-12-14 11:50:00,79.37,79.37,79.36,79.37,5436.0,63.0806,63.0806,63.0726,63.0806,5436.0
2016-12-14 11:55:00,79.37,79.37,79.35,79.37,14028.0,63.0806,63.0806,63.0647,63.0806,14028.0
2016-12-14 12:00:00,79.36,79.37,79.36,79.36,8116.0,63.0726,63.0806,63.0726,63.0726,8116.0
2016-12-14 12:05:00,79.36,79.37,79.35,79.37,19302.0,63.0726,63.0806,63.0647,63.0806,19302.0
2016-12-14 12:10:00,79.37,79.37,79.36,79.36,8606.0,63.0806,63.0806,63.0726,63.0726,8606.0
2016-12-14 12:15:00,79.37,79.37,79.36,79.36,6379.0,63.0806,63.0806,63.0726,63.0726,6379.0
2016-12-14 12:20:00,79.36,79.37,79.35,79.35,12322.0,63.0726,63.0806,63.0647,63.0647,12322.0
2016-12-14 12:25:00,79.36,79.37,79.35,79.35,7130.0,63.0726,63.0806,63.0647,63.0647,7130.0
2016-12-14 12:30:00,79.36,79.37,79.35,79.36,21198.0,63.0726,63.0806,63.0647,63.0726,21198.0
2016-12-14 12:35:00,79.37,79.38,79.35,79.35,59824.0,63.0806,63.0885,63.0647,63.0647,59824.0
2016-12-14 12:40:00,79.36,79.36,79.35,79.36,14664.0,63.0726,63.0726,63.0647,63.0726,14664.0
2016-12-14 12:45:00,79.36,79.36,79.35,79.35,6685.0,63.0726,63.0726,63.0647,63.0647,6685.0
2016-12-14 12:50:00,79.35,79.36,79.35,79.36,4741.0,63.0647,63.0726,63.0647,63.0726,4741.0
2016-12-14 12:55:00,79.35,79.36,79.35,79.35,15392.0,63.0647,63.0726,63.0647,63.0647,15392.0
2016-12-14 13:00:00,79.35,79.36,79.35,79.35,7878.0,63.0647,63.0726,63.0647,63.0647,7878.0
2016-12-14 13:05:00,79.36,79.36,79.35,79.36,3709.0,63.0726,63.0726,63.0647,63.0726,3709.0
2016-12-14 13:10:00,79.36,79.36,79.35,79.35,2988.0,63.0726,63.0726,63.0647,63.0647,2988.0
2016-12-14 13:15:00,79.35,79.36,79.35,79.35,7649.0,63.0647,63.0726,63.0647,63.0647,7649.0
2016-12-14 13:20:00,79.36,79.36,79.35,79.36,8286.0,63.0726,63.0726,63.0647,63.0726,8286.0
2016-12-14 13:25:00,79.36,79.36,79.35,79.35,8284.0,63.0726,63.0726,63.0647,63.0647,8284.0
2016-12-14 13:30:00,79.36,79.36,79.34,79.35,19399.0,63.0726,63.0726,63.0568,63.0647,19399.0
2016-12-14 13:35:00,79.35,79.36,79.34,79.34,9914.0,63.0647,63.0726,63.0568,63.0568,9914.0
2016-12-14 13:40:00,79.35,79.37,79.34,79.35,58161.0,63.0647,63.0806,63.0568,63.0647,58161.0
2016-12-14 13:45:00,79.36,79.36,79.35,79.36,6662.0,63.0726,63.0726,63.0647,63.0726,6662.0
2016-12-14 13:50:00,79.36,79.37,79.35,79.36,33603.0,63.0726,63.0806,63.0647,63.0726,33603.0
2016-12-14 13:55:00,79.36,79.39,79.35,79.39,12616.0,63.0726,63.0965,63.0647,63.0965,12616.0
2016-12-14 14:00:00,79.36,79.37,79.27,79.28,36615.0,63.0726,63.0806,63.0011,63.0091,36615.0
2016-12-14 14:05:00,79.27,79.29,79.27,79.28,4718.0,63.0011,63.017,63.0011,63.0091,4718.0
2016-12-14 14:10:00,79.27,79.27,79.23,79.23,29473.0,63.0011,63.0011,62.9693,62.9693,29473.0
2016-12-14 14:15:00,79.24,79.24,79.2,79.2,19397.0,62.9773,62.9773,62.9455,62.9455,19397.0
2016-12-14 14:20:00,79.2,79.21,79.17,79.17,35948.0,62.9455,62.9534,62.9216,62.9216,35948.0
2016-12-14 14:25:00,79.17,79.18,79.16,79.17,47110.0,62.9216,62.9296,62.9137,62.9216,47110.0
2016-12-14 14:30:00,79.17,79.19,79.16,79.17,5291.0,62.9216,62.9375,62.9137,62.9216,5291.0
2016-12-14 14:35:00,79.18,79.18,79.17,79.17,12436.0,62.9296,62.9296,62.9216,62.9216,12436.0
2016-12-14 14:40:00,79.18,79.2,79.16,79.2,21824.0,62.9296,62.9455,62.9137,62.9455,21824.0
2016-12-14 14:45:00,79.2,79.2,79.17,79.18,9801.0,62.9455,62.9455,62.9216,62.9296,9801.0
2016-12-14 14:50:00,79.17,79.18,79.17,79.18,11079.0,62.9216,62.9296,62.9216,62.9296,11079.0
2016-12-14 14:55:00,79.17,79.18,79.16,79.16,53614.0,62.9216,62.9296,62.9137,62.9137,53614.0
2016-12-14 15:00:00,79.16,79.17,79.15,79.17,10569.0,62.9137,62.9216,62.9057,62.9216,10569.0
2016-12-14 15:05:00,79.17,79.17,79.12,79.15,12581.0,62.9216,62.9216,62.8819,62.9057,12581.0
2016-12-14 15:10:00,79.14,79.15,79.13,79.14,10172.0,62.8978,62.9057,62.8899,62.8978,10172.0
2016-12-14 15:15:00,79.14,79.15,79.14,79.15,9655.0,62.8978,62.9057,62.8978,62.9057,9655.0
2016-12-14 15:20:00,79.15,79.15,79.13,79.13,17221.0,62.9057,62.9057,62.8899,62.8899,17221.0
2016-12-14 15:25:00,79.14,79.14,79.13,79.13,42592.0,62.8978,62.8978,62.8899,62.8899,42592.0
2016-12-14 15:30:00,79.14,79.15,79.13,79.15,14501.0,62.8978,62.9057,62.8899,62.9057,14501.0
2016-12-14 15:35:00,79.15,79.15,79.14,79.14,15730.0,62.9057,62.9057,62.8978,62.8978,15730.0
2016-12-14 15:40:00,79.14,79.14,79.13,79.14,10301.0,62.8978,62.8978,62.8899,62.8978,10301.0
2016-12-14 15:45:00,79.14,79.14,79.12,79.12,52178.0,62.8978,62.8978,62.8819,62.8819,52178.0
2016-12-14 15:50:00,79.13,79.13,79.11,79.12,13027.0,62.8899,62.8899,62.874,62.8819,13027.0
2016-12-14 15:55:00,79.12,79.12,79.11,79.11,22167.0,62.8819,62.8819,62.874,62.874,22167.0
2016-12-15 09:30:00,79.03,79.09,79.01,79.02,47858.0,62.8104,62.8581,62.7945,62.8024,47858.0
2016-12-15 09:35:00,79.02,79.03,79.01,79.01,32245.0,62.8024,62.8104,62.7945,62.7945,32245.0
2016-12-15 09:40:00,79.03,79.03,79.01,79.01,21124.0,62.8104,62.8104,62.7945,62.7945,21124.0
2016-12-15 09:45:00,79.01,79.03,79.01,79.02,10614.0,62.7945,62.8104,62.7945,62.8024,10614.0
2016-12-15 09:50:00,79.02,79.02,79.01,79.02,4492.0,62.8024,62.8024,62.7945,62.8024,4492.0
2016-12-15 09:55:00,79.02,79.02,79.01,79.01,10465.0,62.8024,62.8024,62.7945,62.7945,10465.0
2016-12-15 10:00:00,79.02,79.02,79.01,79.01,8895.0,62.8024,62.8024,62.7945,62.7945,8895.0
2016-12-15 10:05:00,79.02,79.02,78.98,78.99,30863.0,62.8024,62.8024,62.7706,62.7786,30863.0
2016-12-15 10:10:00,78.98,78.99,78.98,78.99,18427.0,62.7706,62.7786,62.7706,62.7786,18427.0
2016-12-15 10:15:00,78.99,79.0,78.98,79.0,27575.0,62.7786,62.7865,62.7706,62.7865,27575.0
2016-12-15 10:20:00,79.0,79.03,78.99,79.02,68222.0,62.7865,62.8104,62.7786,62.8024,68222.0
2016-12-15 10:25:00,79.02,79.02,79.0,79.01,6449.0,62.8024,62.8024,62.7865,62.7945,6449.0
2016-12-15 10:30:00,79.02,79.02,78.99,79.0,103277.0,62.8024,62.8024,62.7786,62.7865,103277.0
2016-12-15 10:35:00,78.99,79.02,78.99,79.01,22000.0,62.7786,62.8024,62.7786,62.7945,22000.0
2016-12-15 10:40:00,79.0,79.01,79.0,79.01,5331.0,62.7865,62.7945,62.7865,62.7945,5331.0
2016-12-15 10:45:00,79.01,79.01,78.99,79.0,14926.0,62.7945,62.7945,62.7786,62.7865,14926.0
2016-12-15 10:50:00,78.99,79.0,78.99,78.99,10226.0,62.7786,62.7865,62.7786,62.7786,10226.0
2016-12-15 10:55:00,78.99,79.0,78.97,78.98,15831.0,62.7786,62.7865,62.7627,62.7706,15831.0
2016-12-15 11:00:00,78.97,78.98,78.97,78.97,7013.0,62.7627,62.7706,62.7627,62.7627,7013.0
2016-12-15 11:05:00,78.97,78.98,78.97,78.97,11958.0,62.7627,62.7706,62.7627,62.7627,11958.0
2016-12-15 11:10:00,78.98,78.98,78.97,78.97,32325.0,62.7706,62.7706,62.7627,62.7627,32325.0
2016-12-15 11:15:00,78.97,78.97,78.96,78.97,25671.0,62.7627,62.7627,62.7547,62.7627,25671.0
2016-12-15 11:20:00,78.97,78.97,78.96,78.97,15917.0,62.7627,62.7627,62.7547,62.7627,15917.0
2016-12-15 11:25:00,78.96,78.97,78.94,78.95,27870.0,62.7547,62.7627,62.7388,62.7468,27870.0
2016-12-15 11:30:00,78.95,78.95,78.94,78.95,39800.0,62.7468,62.7468,62.7388,62.7468,39800.0
2016-12-15 11:35:00,78.94,78.96,78.94,78.95,5383.0,62.7388,62.7547,62.7388,62.7468,5383.0
2016-12-15 11:40:00,78.96,78.96,78.95,78.96,7632.0,62.7547,62.7547,62.7468,62.7547,7632.0
2016-12-15 11:45:00,78.96,78.96,78.95,78.96,5392.0,62.7547,62.7547,62.7468,62.7547,5392.0
2016-12-15 11:50:00,78.96,78.97,78.95,78.97,17494.0,62.7547,62.7627,62.7468,62.7627,17494.0
2016-12-15 11:55:00,78.97,78.98,78.97,78.98,4405.0,62.7627,62.7706,62.7627,62.7706,4405.0
2016-12-15 12:00:00,78.98,78.98,78.97,78.98,4431.0,62.7706,62.7706,62.7627,62.7706,4431.0
2016-12-15 12:05:00,78.98,78.98,78.97,78.97,30161.0,62.7706,62.7706,62.7627,62.7627,30161.0
2016-12-15 12:10:00,78.97,78.98,78.97,78.98,9215.0,62.7627,62.7706,62.7627,62.7706,9215.0
2016-12-15 12:15:00,78.98,78.99,78.97,78.98,9101.0,62.7706,62.7786,62.7627,62.7706,9101.0
2016-12-15 12:20:00,78.98,78.99,78.98,78.99,8896.0,62.7706,62.7786,62.7706,62.7786,8896.0
2016-12-15 12:25:00,78.98,78.98,78.97,78.97,18039.0,62.7706,62.7706,62.7627,62.7627,18039.0
2016-12-15 12:30:00,78.98,78.98,78.97,78.98,5473.0,62.7706,62.7706,62.7627,62.7706,5473.0
2016-12-15 12:35:00,78.98,78.99,78.97,78.99,10598.0,62.7706,62.7786,62.7627,62.7786,10598.0
2016-12-15 12:40:00,78.98,78.99,78.97,78.98,63903.0,62.7706,62.7786,62.7627,62.7706,63903.0
2016-12-15 12:45:00,78.98,78.98,78.97,78.97,6685.0,62.7706,62.7706,62.7627,62.7627,6685.0
2016-12-15 12:50:00,78.98,78.98,78.97,78.98,7319.0,62.7706,62.7706,62.7627,62.7706,7319.0
2016-12-15 12:55:00,78.97,78.99,78.97,78.99,19895.0,62.7627,62.7786,62.7627,62.7786,19895.0
2016-12-15 13:00:00,78.99,79.01,78.99,79.0,16158.0,62.7786,62.7945,62.7786,62.7865,16158.0
2016-12-15 13:05:00,79.01,79.01,79.0,79.0,3850.0,62.7945,62.7945,62.7865,62.7865,3850.0
2016-12-15 13:10:00,79.01,79.01,78.99,79.0,11208.0,62.7945,62.7945,62.7786,62.7865,11208.0
2016-12-15 13:15:00,79.0,79.0,78.99,78.99,8366.0,62.7865,62.7865,62.7786,62.7786,8366.0
2016-12-15 13:20:00,78.99,79.0,78.99,78.99,16725.0,62.7786,62.7865,62.7786,62.7786,16725.0
2016-12-15 13:25:00,79.0,79.0,78.98,78.98,11843.0,62.7865,62.7865,62.7706,62.7706,11843.0
2016-12-15 13:30:00,78.99,78.99,78.98,78.98,4232.0,62.7786,62.7786,62.7706,62.7706,4232.0
2016-12-15 13:35:00,78.99,78.99,78.98,78.99,4976.0,62.7786,62.7786,62.7706,62.7786,4976.0
2016-12-15 13:40:00,78.99,78.99,78.98,78.99,14745.0,62.7786,62.7786,62.7706,62.7786,14745.0
2016-12-15 13:45:00,78.99,79.0,78.98,79.0,7683.0,62.7786,62.7865,62.7706,62.7865,7683.0
2016-12-15 13:50:00,78.99,79.0,78.99,79.0,7269.0,62.7786,62.7865,62.7786,62.7865,7269.0
2016-12-15 13:55:00,79.0,79.0,78.99,79.0,22916.0,62.7865,62.7865,62.7786,62.7865,22916.0
2016-12-15 14:00:00,79.0,79.0,78.99,79.0,11361.0,62.7865,62.7865,62.7786,62.7865,11361.0
2016-12-15 14:05:00,79.0,79.0,78.99,79.0,6836.0,62.7865,62.7865,62.7786,62.7865,6836.0
2016-12-15 14:10:00,79.0,79.0,78.99,78.99,7902.0,62.7865,62.7865,62.7786,62.7786,7902.0
2016-12-15 14:15:00,79.0,79.0,78.99,79.0,9897.0,62.7865,62.7865,62.7786,62.7865,9897.0
2016-12-15 14:20:00,79.0,79.0,78.99,79.0,9886.0,62.7865,62.7865,62.7786,62.7865,9886.0
2016-12-15 14:25:00,79.0,79.0,78.99,79.0,17983.0,62.7865,62.7865,62.7786,62.7865,17983.0
2016-12-15 14:30:00,79.0,79.0,78.98,78.98,43839.0,62.7865,62.7865,62.7706,62.7706,43839.0
2016-12-15 14:35:00,79.0,79.0,78.98,78.99,10421.0,62.7865,62.7865,62.7706,62.7786,10421.0
2016-12-15 14:40:00,79.0,79.0,78.99,79.0,26732.0,62.7865,62.7865,62.7786,62.7865,26732.0
2016-12-15 14:45:00,79.0,79.0,78.99,79.0,27360.0,62.7865,62.7865,62.7786,62.7865,27360.0
2016-12-15 14:50:00,79.0,79.0,78.99,78.99,16125.0,62.7865,62.7865,62.7786,62.7786,16125.0
2016-12-15 14:55:00,79.0,79.0,78.99,79.0,10873.0,62.7865,62.7865,62.7786,62.7865,10873.0
2016-12-15 15:00:00,79.0,79.0,78.99,79.0,17213.0,62.7865,62.7865,62.7786,62.7865,17213.0
2016-12-15 15:05:00,78.99,79.0,78.99,79.0,8346.0,62.7786,62.7865,62.7786,62.7865,8346.0
2016-12-15 15:10:00,79.0,79.0,78.98,78.99,29328.0,62.7865,62.7865,62.7706,62.7786,29328.0
2016-12-15 15:15:00,78.99,78.99,78.98,78.99,7886.0,62.7786,62.7786,62.7706,62.7786,7886.0
2016-12-15 15:20:00,78.98,78.99,78.98,78.98,9083.0,62.7706,62.7786,62.7706,62.7706,9083.0
2016-12-15 15:25:00,78.98,78.99,78.98,78.98,19463.0,62.7706,62.7786,62.7706,62.7706,19463.0
2016-12-15 15:30:00,78.99,78.99,78.98,78.98,20616.0,62.7786,62.7786,62.7706,62.7706,20616.0
2016-12-15 15:35:00,78.98,78.99,78.97,78.99,17799.0,62.7706,62.7786,62.7627,62.7786,17799.0
2016-12-15 15:40:00,78.99,78.99,78.98,78.98,25082.0,62.7786,62.7786,62.7706,62.7706,25082.0
2016-12-15 15:45:00,78.98,78.99,78.97,78.97,26956.0,62.7706,62.7786,62.7627,62.7627,26956.0
2016-12-15 15:50:00,78.97,78.98,78.97,78.98,15059.0,62.7627,62.7706,62.7627,62.7706,15059.0
2016-12-15 15:55:00,78.98,78.98,78.97,78.98,24744.0,62.7706,62.7706,62.7627,62.7706,24744.0
2016-12-16 09:30:00,79.0,79.04,79.0,79.03,35201.0,62.7865,62.8183,62.7865,62.8104,35201.0
2016-12-16 09:35:00,79.0,79.04,79.0,79.04,7670.0,62.7865,62.8183,62.7865,62.8183,7670.0
2016-12-16 09:40:00,79.04,79.04,79.02,79.02,1882.0,62.8183,62.8183,62.8024,62.8024,1882.0
2016-12-16 09:45:00,79.0,79.04,79.0,79.04,9716.0,62.7865,62.8183,62.7865,62.8183,9716.0
2016-12-16 09:50:00,79.01,79.04,79.01,79.03,4914.0,62.7945,62.8183,62.7945,62.8104,4914.0
2016-12-16 09:55:00,79.03,79.05,79.01,79.01,3054.0,62.8104,62.8263,62.7945,62.7945,3054.0
2016-12-16 10:00:00,79.02,79.05,79.02,79.02,3144.0,62.8024,62.8263,62.8024,62.8024,3144.0
2016-12-16 10:05:00,79.03,79.03,79.02,79.03,7498.0,62.8104,62.8104,62.8024,62.8104,7498.0
2016-12-16 10:10:00,79.02,79.03,79.01,79.02,5690.0,62.8024,62.8104,62.7945,62.8024,5690.0
2016-12-16 10:15:00,79.02,79.03,79.0,79.02,13581.0,62.8024,62.8104,62.7865,62.8024,13581.0
2016-12-16 10:20:00,79.02,79.02,79.01,79.02,5559.0,62.8024,62.8024,62.7945,62.8024,5559.0
2016-12-16 10:25:00,79.02,79.02,79.0,79.01,13222.0,62.8024,62.8024,62.7865,62.7945,13222.0
2016-12-16 10:30:00,79.0,79.0,78.99,79.0,8913.0,62.7865,62.7865,62.7786,62.7865,8913.0
2016-12-16 10:35:00,79.01,79.01,79.0,79.01,8304.0,62.7945,62.7945,62.7865,62.7945,8304.0
2016-12-16 10:40:00,79.0,79.01,79.0,79.01,12584.0,62.7865,62.7945,62.7865,62.7945,12584.0
2016-12-16 10:45:00,79.01,79.01,79.0,79.01,10929.0,62.7945,62.7945,62.7865,62.7945,10929.0
2016-12-16 10:50:00,79.01,79.01,79.0,79.01,12075.0,62.7945,62.7945,62.7865,62.7945,12075.0
2016-12-16 10:55:00,79.0,79.0,78.99,79.0,5121.0,62.7865,62.7865,62.7786,62.7865,5121.0
2016-12-16 11:00:00,79.0,79.02,78.99,79.01,24075.0,62.7865,62.8024,62.7786,62.7945,24075.0
2016-12-16 11:05:00,79.01,79.03,79.01,79.01,11062.0,62.7945,62.8104,62.7945,62.7945,11062.0
2016-12-16 11:10:00,79.02,79.03,79.01,79.02,17938.0,62.8024,62.8104,62.7945,62.8024,17938.0
2016-12-16 11:15:00,79.03,79.03,79.01,79.01,22211.0,62.8104,62.8104,62.7945,62.7945,22211.0
2016-12-16 11:20:00,79.02,79.04,79.01,79.03,26187.0,62.8024,62.8183,62.7945,62.8104,26187.0
2016-12-16 11:25:00,79.03,79.05,79.03,79.05,5107.0,62.8104,62.8263,62.8104,62.8263,5107.0
2016-12-16 11:30:00,79.05,79.05,79.04,79.05,10870.0,62.8263,62.8263,62.8183,62.8263,10870.0
2016-12-16 11:35:00,79.04,79.06,79.04,79.06,2333.0,62.8183,62.8342,62.8183,62.8342,2333.0
2016-12-16 11:40:00,79.07,79.09,79.06,79.07,22803.0,62.8422,62.8581,62.8342,62.8422,22803.0
2016-12-16 11:45:00,79.07,79.09,79.06,79.09,12343.0,62.8422,62.8581,62.8342,62.8581,12343.0
2016-12-16 11:50:00,79.08,79.09,79.08,79.09,5850.0,62.8501,62.8581,62.8501,62.8581,5850.0
2016-12-16 11:55:00,79.09,79.09,79.07,79.08,9153.0,62.8581,62.8581,62.8422,62.8501,9153.0
2016-12-16 12:00:00,79.07,79.08,79.05,79.06,21552.0,62.8422,62.8501,62.8263,62.8342,21552.0
2016-12-16 12:05:00,79.07,79.08,79.06,79.07,4132.0,62.8422,62.8501,62.8342,62.8422,4132.0
2016-12-16 12:10:00,79.08,79.09,79.07,79.08,5536.0,62.8501,62.8581,62.8422,62.8501,5536.0
2016-12-16 12:15:00,79.07,79.08,79.06,79.07,6703.0,62.8422,62.8501,62.8342,62.8422,6703.0
2016-12-16 12:20:00,79.07,79.08,79.05,79.06,8473.0,62.8422,62.8501,62.8263,62.8342,8473.0
2016-12-16 12:25:00,79.06,79.07,79.05,79.05,1694.0,62.8342,62.8422,62.8263,62.8263,1694.0
2016-12-16 12:30:00,79.06,79.07,79.05,79.06,3342.0,62.8342,62.8422,62.8263,62.8342,3342.0
2016-12-16 12:35:00,79.06,79.07,79.05,79.05,8333.0,62.8342,62.8422,62.8263,62.8263,8333.0
2016-12-16 12:40:00,79.06,79.06,79.05,79.05,2797.0,62.8342,62.8342,62.8263,62.8263,2797.0
2016-12-16 12:45:00,79.06,79.06,79.05,79.06,716.0,62.8342,62.8342,62.8263,62.8342,716.0
2016-12-16 12:50:00,79.06,79.09,79.05,79.08,9385.0,62.8342,62.8581,62.8263,62.8501,9385.0
2016-12-16 12:55:00,79.08,79.09,79.08,79.09,9781.0,62.8501,62.8581,62.8501,62.8581,9781.0
2016-12-16 13:00:00,79.08,79.09,79.08,79.09,3898.0,62.8501,62.8581,62.8501,62.8581,3898.0
2016-12-16 13:05:00,79.08,79.09,79.08,79.08,5948.0,62.8501,62.8581,62.8501,62.8501,5948.0
2016-12-16 13:10:00,79.09,79.09,79.07,79.07,4345.0,62.8581,62.8581,62.8422,62.8422,4345.0
2016-12-16 13:15:00,79.08,79.08,79.07,79.07,9548.0,62.8501,62.8501,62.8422,62.8422,9548.0
2016-12-16 13:20:00,79.08,79.08,79.06,79.06,7683.0,62.8501,62.8501,62.8342,62.8342,7683.0
2016-12-16 13:25:00,79.07,79.07,79.06,79.07,3849.0,62.8422,62.8422,62.8342,62.8422,3849.0
2016-12-16 13:30:00,79.06,79.07,79.06,79.06,3244.0,62.8342,62.8422,62.8342,62.8342,3244.0
2016-12-16 13:35:00,79.06,79.07,79.06,79.06,6836.0,62.8342,62.8422,62.8342,62.8342,6836.0
2016-12-16 13:40:00,79.06,79.07,79.06,79.06,12292.0,62.8342,62.8422,62.8342,62.8342,12292.0
2016-12-16 13:45:00,79.07,79.07,79.06,79.06,13561.0,62.8422,62.8422,62.8342,62.8342,13561.0
2016-12-16 13:50:00,79.06,79.07,79.06,79.07,4559.0,62.8342,62.8422,62.8342,62.8422,4559.0
2016-12-16 13:55:00,79.07,79.07,79.06,79.06,10202.0,62.8422,62.8422,62.8342,62.8342,10202.0
2016-12-16 14:00:00,79.07,79.07,79.06,79.07,8649.0,62.8422,62.8422,62.8342,62.8422,8649.0
2016-12-16 14:05:00,79.07,79.07,79.06,79.07,11119.0,62.8422,62.8422,62.8342,62.8422,11119.0
2016-12-16 14:10:00,79.06,79.07,79.06,79.07,5237.0,62.8342,62.8422,62.8342,62.8422,5237.0
2016-12-16 14:15:00,79.07,79.07,79.05,79.06,6853.0,62.8422,62.8422,62.8263,62.8342,6853.0
2016-12-16 14:20:00,79.06,79.08,79.05,79.06,27190.0,62.8342,62.8501,62.8263,62.8342,27190.0
2016-12-16 14:25:00,79.06,79.06,79.04,79.05,10279.0,62.8342,62.8342,62.8183,62.8263,10279.0
2016-12-16 14:30:00,79.05,79.06,79.04,79.05,16051.0,62.8263,62.8342,62.8183,62.8263,16051.0
2016-12-16 14:35:00,79.05,79.05,79.03,79.04,12672.0,62.8263,62.8263,62.8104,62.8183,12672.0
2016-12-16 14:40:00,79.04,79.05,79.03,79.04,14446.0,62.8183,62.8263,62.8104,62.8183,14446.0
2016-12-16 14:45:00,79.04,79.07,79.04,79.06,77854.0,62.8183,62.8422,62.8183,62.8342,77854.0
2016-12-16 14:50:00,79.06,79.07,79.05,79.05,11360.0,62.8342,62.8422,62.8263,62.8263,11360.0
2016-12-16 14:55:00,79.06,79.07,79.04,79.05,8501.0,62.8342,62.8422,62.8183,62.8263,8501.0
2016-12-16 15:00:00,79.05,79.07,79.04,79.05,7993.0,62.8263,62.8422,62.8183,62.8263,7993.0
2016-12-16 15:05:00,79.06,79.06,79.05,79.06,11052.0,62.8342,62.8342,62.8263,62.8342,11052.0
2016-12-16 15:10:00,79.06,79.06,79.04,79.05,26691.0,62.8342,62.8342,62.8183,62.8263,26691.0
2016-12-16 15:15:00,79.04,79.06,79.04,79.05,5270.0,62.8183,62.8342,62.8183,62.8263,5270.0
2016-12-16 15:20:00,79.06,79.06,79.05,79.06,7424.0,62.8342,62.8342,62.8263,62.8342,7424.0
2016-12-16 15:25:00,79.06,79.06,79.05,79.06,22020.0,62.8342,62.8342,62.8263,62.8342,22020.0
2016-12-16 15:30:00,79.05,79.07,79.05,79.06,17199.0,62.8263,62.8422,62.8263,62.8342,17199.0
2016-12-16 15:35:00,79.06,79.07,79.05,79.06,12951.0,62.8342,62.8422,62.8263,62.8342,12951.0
2016-12-16 15:40:00,79.05,79.06,79.05,79.05,9321.0,62.8263,62.8342,62.8263,62.8263,9321.0
2016-12-16 15:45:00,79.06,79.07,79.05,79.06,37822.0,62.8342,62.8422,62.8263,62.8342,37822.0
2016-12-16 15:50:00,79.07,79.07,79.05,79.05,15121.0,62.8422,62.8422,62.8263,62.8263,15121.0
2016-12-16 15:55:00,79.05,79.06,79.04,79.05,4001.0,62.8263,62.8342,62.8183,62.8263,4001.0
2016-12-19 09:30:00,79.14,79.14,79.1,79.1,35356.0,62.8978,62.8978,62.866,62.866,35356.0
2016-12-19 09:35:00,79.12,79.14,79.1,79.14,4304.0,62.8819,62.8978,62.866,62.8978,4304.0
2016-12-19 09:40:00,79.14,79.14,79.11,79.12,11276.0,62.8978,62.8978,62.874,62.8819,11276.0
2016-12-19 09:45:00,79.12,79.12,79.08,79.11,14397.0,62.8819,62.8819,62.8501,62.874,14397.0
2016-12-19 09:50:00,79.09,79.11,79.08,79.09,9425.0,62.8581,62.874,62.8501,62.8581,9425.0
2016-12-19 09:55:00,79.09,79.11,79.09,79.11,11656.0,62.8581,62.874,62.8581,62.874,11656.0
2016-12-19 10:00:00,79.11,79.12,79.09,79.1,4290.0,62.874,62.8819,62.8581,62.866,4290.0
2016-12-19 10:05:00,79.11,79.12,79.09,79.1,7748.0,62.874,62.8819,62.8581,62.866,7748.0
2016-12-19 10:10:00,79.1,79.11,79.09,79.11,3264.0,62.866,62.874,62.8581,62.874,3264.0
2016-12-19 10:15:00,79.1,79.11,79.09,79.09,6701.0,62.866,62.874,62.8581,62.8581,6701.0
2016-12-19 10:20:00,79.09,79.1,79.08,79.1,7635.0,62.8581,62.866,62.8501,62.866,7635.0
2016-12-19 10:25:00,79.11,79.11,79.08,79.11,7130.0,62.874,62.874,62.8501,62.874,7130.0
2016-12-19 10:30:00,79.09,79.1,79.08,79.08,14107.0,62.8581,62.866,62.8501,62.8501,14107.0
2016-12-19 10:35:00,79.09,79.1,79.08,79.08,4461.0,62.8581,62.866,62.8501,62.8501,4461.0
2016-12-19 10:40:00,79.08,79.09,79.08,79.08,17820.0,62.8501,62.8581,62.8501,62.8501,17820.0
2016-12-19 10:45:00,79.09,79.09,79.08,79.08,34210.0,62.8581,62.8581,62.8501,62.8501,34210.0
2016-12-19 10:50:00,79.08,79.1,79.08,79.09,130857.0,62.8501,62.866,62.8501,62.8581,130857.0
2016-12-19 10:55:00,79.1,79.1,79.08,79.09,10599.0,62.866,62.866,62.8501,62.8581,10599.0
2016-12-19 11:00:00,79.09,79.09,79.08,79.09,4230.0,62.8581,62.8581,62.8501,62.8581,4230.0
2016-12-19 11:05:00,79.08,79.1,79.08,79.09,9281.0,62.8501,62.866,62.8501,62.8581,9281.0
2016-12-19 11:10:00,79.1,79.1,79.08,79.08,7551.0,62.866,62.866,62.8501,62.8501,7551.0
2016-12-19 11:15:00,79.09,79.11,79.08,79.11,16431.0,62.8581,62.874,62.8501,62.874,16431.0
2016-12-19 11:20:00,79.11,79.12,79.11,79.12,11684.0,62.874,62.8819,62.874,62.8819,11684.0
2016-12-19 11:25:00,79.12,79.13,79.11,79.13,8687.0,62.8819,62.8899,62.874,62.8899,8687.0
2016-12-19 11:30:00,79.13,79.13,79.12,79.13,5178.0,62.8899,62.8899,62.8819,62.8899,5178.0
2016-12-19 11:35:00,79.13,79.15,79.12,79.15,9305.0,62.8899,62.9057,62.8819,62.9057,9305.0
2016-12-19 11:40:00,79.15,79.16,79.14,79.16,106231.0,62.9057,62.9137,62.8978,62.9137,106231.0
2016-12-19 11:45:00,79.16,79.16,79.14,79.16,10382.0,62.9137,62.9137,62.8978,62.9137,10382.0
2016-12-19 11:50:00,79.15,79.17,79.15,79.17,16418.0,62.9057,62.9216,62.9057,62.9216,16418.0
2016-12-19 11:55:00,79.17,79.17,79.16,79.16,8954.0,62.9216,62.9216,62.9137,62.9137,8954.0
2016-12-19 12:00:00,79.16,79.17,79.16,79.17,25036.0,62.9137,62.9216,62.9137,62.9216,25036.0
2016-12-19 12:05:00,79.16,79.17,79.15,79.16,10365.0,62.9137,62.9216,62.9057,62.9137,10365.0
2016-12-19 12:10:00,79.16,79.16,79.14,79.15,29983.0,62.9137,62.9137,62.8978,62.9057,29983.0
2016-12-19 12:15:00,79.14,79.15,79.14,79.14,5907.0,62.8978,62.9057,62.8978,62.8978,5907.0
2016-12-19 12:20:00,79.14,79.16,79.14,79.16,24223.0,62.8978,62.9137,62.8978,62.9137,24223.0
2016-12-19 12:25:00,79.16,79.16,79.15,79.16,15022.0,62.9137,62.9137,62.9057,62.9137,15022.0
2016-12-19 12:30:00,79.16,79.16,79.15,79.16,12871.0,62.9137,62.9137,62.9057,62.9137,12871.0
2016-12-19 12:35:00,79.16,79.16,79.15,79.15,12633.0,62.9137,62.9137,62.9057,62.9057,12633.0
2016-12-19 12:40:00,79.16,79.17,79.15,79.16,41125.0,62.9137,62.9216,62.9057,62.9137,41125.0
2016-12-19 12:45:00,79.16,79.17,79.15,79.17,8296.0,62.9137,62.9216,62.9057,62.9216,8296.0
2016-12-19 12:50:00,79.17,79.17,79.16,79.17,4791.0,62.9216,62.9216,62.9137,62.9216,4791.0
2016-12-19 12:55:00,79.17,79.17,79.16,79.16,8566.0,62.9216,62.9216,62.9137,62.9137,8566.0
2016-12-19 13:00:00,79.16,79.17,79.16,79.16,3381.0,62.9137,62.9216,62.9137,62.9137,3381.0
2016-12-19 13:05:00,79.17,79.17,79.16,79.16,7125.0,62.9216,62.9216,62.9137,62.9137,7125.0
2016-12-19 13:10:00,79.16,79.17,79.16,79.16,7134.0,62.9137,62.9216,62.9137,62.9137,7134.0
2016-12-19 13:15:00,79.16,79.17,79.16,79.17,11255.0,62.9137,62.9216,62.9137,62.9216,11255.0
2016-12-19 13:20:00,79.16,79.17,79.16,79.16,13156.0,62.9137,62.9216,62.9137,62.9137,13156.0
2016-12-19 13:25:00,79.17,79.17,79.16,79.16,6489.0,62.9216,62.9216,62.9137,62.9137,6489.0
2016-12-19 13:30:00,79.16,79.17,79.12,79.13,15670.0,62.9137,62.9216,62.8819,62.8899,15670.0
2016-12-19 13:35:00,79.13,79.13,79.09,79.1,8252.0,62.8899,62.8899,62.8581,62.866,8252.0
2016-12-19 13:40:00,79.1,79.1,79.08,79.09,13912.0,62.866,62.866,62.8501,62.8581,13912.0
2016-12-19 13:45:00,79.09,79.1,79.08,79.09,8898.0,62.8581,62.866,62.8501,62.8581,8898.0
2016-12-19 13:50:00,79.09,79.11,79.09,79.1,14047.0,62.8581,62.874,62.8581,62.866,14047.0
2016-12-19 13:55:00,79.11,79.12,79.1,79.11,6022.0,62.874,62.8819,62.866,62.874,6022.0
2016-12-19 14:00:00,79.11,79.13,79.1,79.13,15800.0,62.874,62.8899,62.866,62.8899,15800.0
2016-12-19 14:05:00,79.13,79.13,79.11,79.12,15377.0,62.8899,62.8899,62.874,62.8819,15377.0
2016-12-19 14:10:00,79.13,79.13,79.11,79.11,2017.0,62.8899,62.8899,62.874,62.874,2017.0
2016-12-19 14:15:00,79.12,79.13,79.12,79.13,4262.0,62.8819,62.8899,62.8819,62.8899,4262.0
2016-12-19 14:20:00,79.13,79.13,79.12,79.12,7382.0,62.8899,62.8899,62.8819,62.8819,7382.0
2016-12-19 14:25:00,79.12,79.13,79.11,79.11,4204.0,62.8819,62.8899,62.874,62.874,4204.0
2016-12-19 14:30:00,79.11,79.12,79.1,79.11,5543.0,62.874,62.8819,62.866,62.874,5543.0
2016-12-19 14:35:00,79.11,79.11,79.1,79.1,5521.0,62.874,62.874,62.866,62.866,5521.0
2016-12-19 14:40:00,79.1,79.11,79.1,79.11,5565.0,62.866,62.874,62.866,62.874,5565.0
2016-12-19 14:45:00,79.1,79.11,79.09,79.09,19242.0,62.866,62.874,62.8581,62.8581,19242.0
2016-12-19 14:50:00,79.09,79.1,79.09,79.1,10788.0,62.8581,62.866,62.8581,62.866,10788.0
2016-12-19 14:55:00,79.1,79.1,79.08,79.1,23616.0,62.866,62.866,62.8501,62.866,23616.0
2016-12-19 15:00:00,79.1,79.11,79.1,79.11,7691.0,62.866,62.874,62.866,62.874,7691.0
2016-12-19 15:05:00,79.11,79.13,79.11,79.13,12926.0,62.874,62.8899,62.874,62.8899,12926.0
2016-12-19 15:10:00,79.12,79.14,79.12,79.14,18079.0,62.8819,62.8978,62.8819,62.8978,18079.0
2016-12-19 15:15:00,79.13,79.15,79.13,79.14,19245.0,62.8899,62.9057,62.8899,62.8978,19245.0
2016-12-19 15:20:00,79.14,79.17,79.13,79.15,33708.0,62.8978,62.9216,62.8899,62.9057,33708.0
2016-12-19 15:25:00,79.15,79.16,79.14,79.16,15997.0,62.9057,62.9137,62.8978,62.9137,15997.0
2016-12-19 15:30:00,79.15,79.16,79.15,79.16,10128.0,62.9057,62.9137,62.9057,62.9137,10128.0
2016-12-19 15:35:00,79.16,79.16,79.15,79.15,11932.0,62.9137,62.9137,62.9057,62.9057,11932.0
2016-12-19 15:40:00,79.16,79.16,79.15,79.16,7494.0,62.9137,62.9137,62.9057,62.9137,7494.0
2016-12-19 15:45:00,79.15,79.16,79.15,79.16,20862.0,62.9057,62.9137,62.9057,62.9137,20862.0
2016-12-19 15:50:00,79.15,79.16,79.15,79.16,8538.0,62.9057,62.9137,62.9057,62.9137,8538.0
2016-12-19 15:55:00,79.16,79.16,79.13,79.13,18570.0,62.9137,62.9137,62.8899,62.8899,18570.0
2016-12-20 09:30:00,79.1,79.12,79.09,79.11,27375.0,62.866,62.8819,62.8581,62.874,27375.0
2016-12-20 09:35:00,79.11,79.11,79.09,79.09,5541.0,62.874,62.874,62.8581,62.8581,5541.0
2016-12-20 09:40:00,79.09,79.12,79.09,79.09,40695.0,62.8581,62.8819,62.8581,62.8581,40695.0
2016-12-20 09:45:00,79.09,79.1,79.09,79.09,9645.0,62.8581,62.866,62.8581,62.8581,9645.0
2016-12-20 09:50:00,79.1,79.1,79.09,79.09,4664.0,62.866,62.866,62.8581,62.8581,4664.0
2016-12-20 09:55:00,79.1,79.1,79.09,79.1,8995.0,62.866,62.866,62.8581,62.866,8995.0
2016-12-20 10:00:00,79.1,79.1,79.09,79.09,6530.0,62.866,62.866,62.8581,62.8581,6530.0
2016-12-20 10:05:00,79.1,79.1,79.09,79.09,7150.0,62.866,62.866,62.8581,62.8581,7150.0
2016-12-20 10:10:00,79.1,79.1,79.09,79.1,9900.0,62.866,62.866,62.8581,62.866,9900.0
2016-12-20 10:15:00,79.1,79.1,79.09,79.1,6308.0,62.866,62.866,62.8581,62.866,6308.0
2016-12-20 10:20:00,79.09,79.09,79.08,79.09,17353.0,62.8581,62.8581,62.8501,62.8581,17353.0
2016-12-20 10:25:00,79.09,79.1,79.08,79.09,28243.0,62.8581,62.866,62.8501,62.8581,28243.0
2016-12-20 10:30:00,79.09,79.1,79.08,79.1,33931.0,62.8581,62.866,62.8501,62.866,33931.0
2016-12-20 10:35:00,79.09,79.11,79.09,79.1,22411.0,62.8581,62.874,62.8581,62.866,22411.0
2016-12-20 10:40:00,79.1,79.11,79.09,79.09,71309.0,62.866,62.874,62.8581,62.8581,71309.0
2016-12-20 10:45:00,79.1,79.1,79.09,79.09,2009.0,62.866,62.866,62.8581,62.8581,2009.0
2016-12-20 10:50:00,79.09,79.1,79.09,79.1,4272.0,62.8581,62.866,62.8581,62.866,4272.0
2016-12-20 10:55:00,79.09,79.1,79.08,79.08,28670.0,62.8581,62.866,62.8501,62.8501,28670.0
2016-12-20 11:00:00,79.08,79.09,79.08,79.09,8192.0,62.8501,62.8581,62.8501,62.8581,8192.0
2016-12-20 11:05:00,79.09,79.09,79.08,79.08,6696.0,62.8581,62.8581,62.8501,62.8501,6696.0
2016-12-20 11:10:00,79.08,79.09,79.08,79.09,26215.0,62.8501,62.8581,62.8501,62.8581,26215.0
2016-12-20 11:15:00,79.09,79.09,79.08,79.09,15143.0,62.8581,62.8581,62.8501,62.8581,15143.0
2016-12-20 11:20:00,79.09,79.09,79.08,79.09,21448.0,62.8581,62.8581,62.8501,62.8581,21448.0
2016-12-20 11:25:00,79.09,79.09,79.08,79.08,4155.0,62.8581,62.8581,62.8501,62.8501,4155.0
2016-12-20 11:30:00,79.09,79.09,79.07,79.08,67086.0,62.8581,62.8581,62.8422,62.8501,67086.0
2016-12-20 11:35:00,79.08,79.09,79.07,79.09,14606.0,62.8501,62.8581,62.8422,62.8581,14606.0
2016-12-20 11:40:00,79.09,79.09,79.08,79.09,6217.0,62.8581,62.8581,62.8501,62.8581,6217.0
2016-12-20 11:45:00,79.09,79.09,79.08,79.09,18343.0,62.8581,62.8581,62.8501,62.8581,18343.0
2016-12-20 11:50:00,79.09,79.1,79.08,79.1,16933.0,62.8581,62.866,62.8501,62.866,16933.0
2016-12-20 11:55:00,79.09,79.1,79.09,79.1,8355.0,62.8581,62.866,62.8581,62.866,8355.0
2016-12-20 12:00:00,79.09,79.1,79.09,79.09,9135.0,62.8581,62.866,62.8581,62.8581,9135.0
2016-12-20 12:05:00,79.09,79.1,79.09,79.1,37703.0,62.8581,62.866,62.8581,62.866,37703.0
2016-12-20 12:10:00,79.09,79.1,79.09,79.1,7916.0,62.8581,62.866,62.8581,62.866,7916.0
2016-12-20 12:15:00,79.09,79.1,79.08,79.1,35608.0,62.8581,62.866,62.8501,62.866,35608.0
2016-12-20 12:20:00,79.1,79.1,79.09,79.09,12305.0,62.866,62.866,62.8581,62.8581,12305.0
2016-12-20 12:25:00,79.1,79.11,79.09,79.1,7303.0,62.866,62.874,62.8581,62.866,7303.0
2016-12-20 12:30:00,79.11,79.11,79.1,79.11,2076.0,62.874,62.874,62.866,62.874,2076.0
2016-12-20 12:35:00,79.11,79.11,79.09,79.09,12074.0,62.874,62.874,62.8581,62.8581,12074.0
2016-12-20 12:40:00,79.1,79.1,79.09,79.1,8602.0,62.866,62.866,62.8581,62.866,8602.0
2016-12-20 12:45:00,79.09,79.1,79.09,79.09,4652.0,62.8581,62.866,62.8581,62.8581,4652.0
2016-12-20 12:50:00,79.09,79.1,79.09,79.09,4133.0,62.8581,62.866,62.8581,62.8581,4133.0
2016-12-20 12:55:00,79.1,79.11,79.09,79.1,17959.0,62.866,62.874,62.8581,62.866,17959.0
2016-12-20 13:00:00,79.1,79.11,79.09,79.11,9278.0,62.866,62.874,62.8581,62.874,9278.0
2016-12-20 13:05:00,79.11,79.11,79.09,79.09,8722.0,62.874,62.874,62.8581,62.8581,8722.0
2016-12-20 13:10:00,79.1,79.1,79.09,79.09,3735.0,62.866,62.866,62.8581,62.8581,3735.0
2016-12-20 13:15:00,79.1,79.11,79.09,79.1,3422.0,62.866,62.874,62.8581,62.866,3422.0
2016-12-20 13:20:00,79.09,79.1,79.09,79.1,9675.0,62.8581,62.866,62.8581,62.866,9675.0
2016-12-20 13:25:00,79.09,79.1,79.09,79.1,3416.0,62.8581,62.866,62.8581,62.866,3416.0
2016-12-20 13:30:00,79.09,79.1,79.09,79.1,2371.0,62.8581,62.866,62.8581,62.866,2371.0
2016-12-20 13:35:00,79.1,79.11,79.09,79.11,12380.0,62.866,62.874,62.8581,62.874,12380.0
2016-12-20 13:40:00,79.11,79.11,79.1,79.11,5038.0,62.874,62.874,62.866,62.874,5038.0
2016-12-20 13:45:00,79.11,79.11,79.1,79.11,11248.0,62.874,62.874,62.866,62.874,11248.0
2016-12-20 13:50:00,79.11,79.11,79.1,79.11,1421.0,62.874,62.874,62.866,62.874,1421.0
2016-12-20 13:55:00,79.1,79.11,79.1,79.1,10672.0,62.866,62.874,62.866,62.866,10672.0
2016-12-20 14:00:00,79.1,79.11,79.1,79.1,6459.0,62.866,62.874,62.866,62.866,6459.0
2016-12-20 14:05:00,79.1,79.11,79.09,79.1,21043.0,62.866,62.874,62.8581,62.866,21043.0
2016-12-20 14:10:00,79.11,79.11,79.1,79.1,6384.0,62.874,62.874,62.866,62.866,6384.0
2016-12-20 14:15:00,79.11,79.11,79.1,79.1,8633.0,62.874,62.874,62.866,62.866,8633.0
2016-12-20 14:20:00,79.1,79.11,79.1,79.1,7145.0,62.866,62.874,62.866,62.866,7145.0
2016-12-20 14:25:00,79.11,79.13,79.1,79.13,12871.0,62.874,62.8899,62.866,62.8899,12871.0
2016-12-20 14:30:00,79.13,79.13,79.12,79.13,1918.0,62.8899,62.8899,62.8819,62.8899,1918.0
2016-12-20 14:35:00,79.13,79.13,79.12,79.13,8536.0,62.8899,62.8899,62.8819,62.8899,8536.0
2016-12-20 14:40:00,79.12,79.13,79.1,79.11,21077.0,62.8819,62.8899,62.866,62.874,21077.0
2016-12-20 14:45:00,79.1,79.12,79.1,79.12,3460.0,62.866,62.8819,62.866,62.8819,3460.0
2016-12-20 14:50:00,79.11,79.13,79.11,79.13,13667.0,62.874,62.8899,62.874,62.8899,13667.0
2016-12-20 14:55:00,79.12,79.13,79.12,79.13,10583.0,62.8819,62.8899,62.8819,62.8899,10583.0
2016-12-20 15:00:00,79.13,79.13,79.12,79.13,4959.0,62.8899,62.8899,62.8819,62.8899,4959.0
2016-12-20 15:05:00,79.13,79.13,79.12,79.12,8894.0,62.8899,62.8899,62.8819,62.8819,8894.0
2016-12-20 15:10:00,79.13,79.13,79.12,79.12,7550.0,62.8899,62.8899,62.8819,62.8819,7550.0
2016-12-20 15:15:00,79.13,79.13,79.12,79.13,7389.0,62.8899,62.8899,62.8819,62.8899,7389.0
2016-12-20 15:20:00,79.13,79.13,79.12,79.13,7186.0,62.8899,62.8899,62.8819,62.8899,7186.0
2016-12-20 15:25:00,79.13,79.13,79.12,79.13,18813.0,62.8899,62.8899,62.8819,62.8899,18813.0
2016-12-20 15:30:00,79.13,79.13,79.12,79.12,12022.0,62.8899,62.8899,62.8819,62.8819,12022.0
2016-12-20 15:35:00,79.13,79.13,79.12,79.13,10419.0,62.8899,62.8899,62.8819,62.8899,10419.0
2016-12-20 15:40:00,79.13,79.13,79.12,79.12,10237.0,62.8899,62.8899,62.8819,62.8819,10237.0
2016-12-20 15:45:00,79.12,79.13,79.12,79.13,8545.0,62.8819,62.8899,62.8819,62.8899,8545.0
2016-12-20 15:50:00,79.12,79.13,79.12,79.13,9545.0,62.8819,62.8899,62.8819,62.8899,9545.0
2016-12-20 15:55:00,79.13,79.14,79.12,79.14,55142.0,62.8899,62.8978,62.8819,62.8978,55142.0
2016-12-21 09:30:00,79.16,79.18,79.15,79.15,26021.0,62.9137,62.9296,62.9057,62.9057,26021.0
2016-12-21 09:35:00,79.16,79.18,79.16,79.16,1613.0,62.9137,62.9296,62.9137,62.9137,1613.0
2016-12-21 09:40:00,79.17,79.18,79.15,79.18,16224.0,62.9216,62.9296,62.9057,62.9296,16224.0
2016-12-21 09:45:00,79.18,79.18,79.17,79.17,12384.0,62.9296,62.9296,62.9216,62.9216,12384.0
2016-12-21 09:50:00,79.17,79.2,79.17,79.18,13188.0,62.9216,62.9455,62.9216,62.9296,13188.0
2016-12-21 09:55:00,79.18,79.2,79.18,79.19,13168.0,62.9296,62.9455,62.9296,62.9375,13168.0
2016-12-21 10:00:00,79.2,79.2,79.17,79.19,8855.0,62.9455,62.9455,62.9216,62.9375,8855.0
2016-12-21 10:05:00,79.17,79.19,79.17,79.18,6948.0,62.9216,62.9375,62.9216,62.9296,6948.0
2016-12-21 10:10:00,79.18,79.19,79.18,79.19,10180.0,62.9296,62.9375,62.9296,62.9375,10180.0
2016-12-21 10:15:00,79.2,79.2,79.18,79.19,6099.0,62.9455,62.9455,62.9296,62.9375,6099.0
2016-12-21 10:20:00,79.19,79.19,79.17,79.18,14216.0,62.9375,62.9375,62.9216,62.9296,14216.0
2016-12-21 10:25:00,79.17,79.18,79.17,79.18,7317.0,62.9216,62.9296,62.9216,62.9296,7317.0
2016-12-21 10:30:00,79.17,79.18,79.17,79.18,4752.0,62.9216,62.9296,62.9216,62.9296,4752.0
2016-12-21 10:35:00,79.18,79.18,79.17,79.18,6361.0,62.9296,62.9296,62.9216,62.9296,6361.0
2016-12-21 10:40:00,79.18,79.18,79.17,79.17,3829.0,62.9296,62.9296,62.9216,62.9216,3829.0
2016-12-21 10:45:00,79.18,79.18,79.17,79.18,4209.0,62.9296,62.9296,62.9216,62.9296,4209.0
2016-12-21 10:50:00,79.18,79.18,79.17,79.18,5579.0,62.9296,62.9296,62.9216,62.9296,5579.0
2016-12-21 10:55:00,79.17,79.18,79.17,79.18,10092.0,62.9216,62.9296,62.9216,62.9296,10092.0
2016-12-21 11:00:00,79.18,79.18,79.16,79.17,23840.0,62.9296,62.9296,62.9137,62.9216,23840.0
2016-12-21 11:05:00,79.17,79.18,79.16,79.17,8087.0,62.9216,62.9296,62.9137,62.9216,8087.0
2016-12-21 11:10:00,79.18,79.19,79.16,79.17,22349.0,62.9296,62.9375,62.9137,62.9216,22349.0
2016-12-21 11:15:00,79.17,79.17,79.16,79.16,12825.0,62.9216,62.9216,62.9137,62.9137,12825.0
2016-12-21 11:20:00,79.16,79.17,79.16,79.16,6976.0,62.9137,62.9216,62.9137,62.9137,6976.0
2016-12-21 11:25:00,79.17,79.17,79.16,79.17,6269.0,62.9216,62.9216,62.9137,62.9216,6269.0
2016-12-21 11:30:00,79.17,79.18,79.16,79.18,8275.0,62.9216,62.9296,62.9137,62.9296,8275.0
2016-12-21 11:35:00,79.18,79.18,79.17,79.17,9324.0,62.9296,62.9296,62.9216,62.9216,9324.0
2016-12-21 11:40:00,79.18,79.18,79.16,79.16,13829.0,62.9296,62.9296,62.9137,62.9137,13829.0
2016-12-21 11:45:00,79.16,79.18,79.16,79.17,15967.0,62.9137,62.9296,62.9137,62.9216,15967.0
2016-12-21 11:50:00,79.17,79.17,79.16,79.17,4485.0,62.9216,62.9216,62.9137,62.9216,4485.0
2016-12-21 11:55:00,79.17,79.17,79.16,79.17,34965.0,62.9216,62.9216,62.9137,62.9216,34965.0
2016-12-21 12:00:00,79.16,79.18,79.16,79.18,4422.0,62.9137,62.9296,62.9137,62.9296,4422.0
2016-12-21 12:05:00,79.18,79.18,79.17,79.18,9661.0,62.9296,62.9296,62.9216,62.9296,9661.0
2016-12-21 12:10:00,79.18,79.18,79.17,79.18,5688.0,62.9296,62.9296,62.9216,62.9296,5688.0
2016-12-21 12:15:00,79.18,79.19,79.17,79.19,22435.0,62.9296,62.9375,62.9216,62.9375,22435.0
2016-12-21 12:20:00,79.19,79.19,79.18,79.19,12134.0,62.9375,62.9375,62.9296,62.9375,12134.0
2016-12-21 12:25:00,79.19,79.19,79.18,79.19,5185.0,62.9375,62.9375,62.9296,62.9375,5185.0
2016-12-21 12:30:00,79.19,79.19,79.18,79.19,4716.0,62.9375,62.9375,62.9296,62.9375,4716.0
2016-12-21 12:35:00,79.19,79.19,79.17,79.18,21620.0,62.9375,62.9375,62.9216,62.9296,21620.0
2016-12-21 12:40:00,79.18,79.19,79.17,79.17,23341.0,62.9296,62.9375,62.9216,62.9216,23341.0
2016-12-21 12:45:00,79.17,79.19,79.17,79.19,10483.0,62.9216,62.9375,62.9216,62.9375,10483.0
2016-12-21 12:50:00,79.18,79.19,79.18,79.19,5015.0,62.9296,62.9375,62.9296,62.9375,5015.0
2016-12-21 12:55:00,79.19,79.19,79.18,79.19,6534.0,62.9375,62.9375,62.9296,62.9375,6534.0
2016-12-21 13:00:00,79.19,79.19,79.18,79.19,4248.0,62.9375,62.9375,62.9296,62.9375,4248.0
2016-12-21 13:05:00,79.19,79.19,79.17,79.17,10843.0,62.9375,62.9375,62.9216,62.9216,10843.0
2016-12-21 13:10:00,79.17,79.19,79.17,79.19,17235.0,62.9216,62.9375,62.9216,62.9375,17235.0
2016-12-21 13:15:00,79.19,79.19,79.18,79.19,7764.0,62.9375,62.9375,62.9296,62.9375,7764.0
2016-12-21 13:20:00,79.19,79.19,79.18,79.19,3012.0,62.9375,62.9375,62.9296,62.9375,3012.0
2016-12-21 13:25:00,79.19,79.19,79.18,79.19,4298.0,62.9375,62.9375,62.9296,62.9375,4298.0
2016-12-21 13:30:00,79.19,79.19,79.17,79.18,7288.0,62.9375,62.9375,62.9216,62.9296,7288.0
2016-12-21 13:35:00,79.18,79.18,79.17,79.18,5098.0,62.9296,62.9296,62.9216,62.9296,5098.0
2016-12-21 13:40:00,79.18,79.18,79.17,79.18,7202.0,62.9296,62.9296,62.9216,62.9296,7202.0
2016-12-21 13:45:00,79.18,79.19,79.17,79.18,23688.0,62.9296,62.9375,62.9216,62.9296,23688.0
2016-12-21 13:50:00,79.17,79.18,79.17,79.18,6447.0,62.9216,62.9296,62.9216,62.9296,6447.0
2016-12-21 13:55:00,79.17,79.18,79.17,79.17,12970.0,62.9216,62.9296,62.9216,62.9216,12970.0
2016-12-21 14:00:00,79.18,79.19,79.17,79.19,11500.0,62.9296,62.9375,62.9216,62.9375,11500.0
2016-12-21 14:05:00,79.19,79.19,79.18,79.19,42717.0,62.9375,62.9375,62.9296,62.9375,42717.0
2016-12-21 14:10:00,79.19,79.2,79.19,79.2,15714.0,62.9375,62.9455,62.9375,62.9455,15714.0
2016-12-21 14:15:00,79.19,79.21,79.19,79.2,25530.0,62.9375,62.9534,62.9375,62.9455,25530.0
2016-12-21 14:20:00,79.19,79.2,79.19,79.19,4896.0,62.9375,62.9455,62.9375,62.9375,4896.0
2016-12-21 14:25:00,79.2,79.2,79.19,79.2,5409.0,62.9455,62.9455,62.9375,62.9455,5409.0
2016-12-21 14:30:00,79.2,79.2,79.19,79.19,13503.0,62.9455,62.9455,62.9375,62.9375,13503.0
2016-12-21 14:35:00,79.2,79.2,79.19,79.2,10349.0,62.9455,62.9455,62.9375,62.9455,10349.0
2016-12-21 14:40:00,79.2,79.21,79.19,79.21,20142.0,62.9455,62.9534,62.9375,62.9534,20142.0
2016-12-21 14:45:00,79.21,79.21,79.2,79.21,11959.0,62.9534,62.9534,62.9455,62.9534,11959.0
2016-12-21 14:50:00,79.21,79.21,79.2,79.2,23579.0,62.9534,62.9534,62.9455,62.9455,23579.0
2016-12-21 14:55:00,79.2,79.21,79.2,79.21,33136.0,62.9455,62.9534,62.9455,62.9534,33136.0
2016-12-21 15:00:00,79.21,79.21,79.2,79.21,14186.0,62.9534,62.9534,62.9455,62.9534,14186.0
2016-12-21 15:05:00,79.21,79.21,79.2,79.2,8518.0,62.9534,62.9534,62.9455,62.9455,8518.0
2016-12-21 15:10:00,79.21,79.21,79.2,79.2,17313.0,62.9534,62.9534,62.9455,62.9455,17313.0
2016-12-21 15:15:00,79.21,79.22,79.2,79.22,10958.0,62.9534,62.9614,62.9455,62.9614,10958.0
2016-12-21 15:20:00,79.22,79.22,79.2,79.2,18764.0,62.9614,62.9614,62.9455,62.9455,18764.0
2016-12-21 15:25:00,79.21,79.22,79.2,79.2,37179.0,62.9534,62.9614,62.9455,62.9455,37179.0
2016-12-21 15:30:00,79.2,79.22,79.2,79.21,27704.0,62.9455,62.9614,62.9455,62.9534,27704.0
2016-12-21 15:35:00,79.22,79.22,79.2,79.21,44122.0,62.9614,62.9614,62.9455,62.9534,44122.0
2016-12-21 15:40:00,79.21,79.22,79.19,79.2,58155.0,62.9534,62.9614,62.9375,62.9455,58155.0
2016-12-21 15:45:00,79.2,79.21,79.2,79.2,19628.0,62.9455,62.9534,62.9455,62.9455,19628.0
2016-12-21 15:50:00,79.21,79.22,79.21,79.22,37296.0,62.9534,62.9614,62.9534,62.9614,37296.0
2016-12-21 15:55:00,79.22,79.22,79.2,79.21,48461.0,62.9614,62.9614,62.9455,62.9534,48461.0
2016-12-22 09:30:00,79.02,79.05,79.02,79.04,60875.0,62.9312,62.9551,62.9312,62.9471,60875.0
2016-12-22 09:35:00,79.01,79.03,79.01,79.01,7998.0,62.9232,62.9392,62.9232,62.9232,7998.0
2016-12-22 09:40:00,79.01,79.03,79.01,79.01,9864.0,62.9232,62.9392,62.9232,62.9232,9864.0
2016-12-22 09:45:00,79.02,79.03,79.01,79.02,5728.0,62.9312,62.9392,62.9232,62.9312,5728.0
2016-12-22 09:50:00,79.01,79.02,79.01,79.02,6210.0,62.9232,62.9312,62.9232,62.9312,6210.0
2016-12-22 09:55:00,79.02,79.03,79.01,79.02,17333.0,62.9312,62.9392,62.9232,62.9312,17333.0
2016-12-22 10:00:00,79.02,79.02,79.01,79.02,9414.0,62.9312,62.9312,62.9232,62.9312,9414.0
2016-12-22 10:05:00,79.02,79.04,79.01,79.03,3928.0,62.9312,62.9471,62.9232,62.9392,3928.0
2016-12-22 10:10:00,79.03,79.03,79.02,79.02,16730.0,62.9392,62.9392,62.9312,62.9312,16730.0
2016-12-22 10:15:00,79.03,79.03,79.02,79.02,5021.0,62.9392,62.9392,62.9312,62.9312,5021.0
2016-12-22 10:20:00,79.03,79.03,79.02,79.03,2201.0,62.9392,62.9392,62.9312,62.9392,2201.0
2016-12-22 10:25:00,79.02,79.02,79.01,79.01,16076.0,62.9312,62.9312,62.9232,62.9232,16076.0
2016-12-22 10:30:00,79.02,79.02,79.01,79.02,13763.0,62.9312,62.9312,62.9232,62.9312,13763.0
2016-12-22 10:35:00,79.02,79.02,79.01,79.02,6644.0,62.9312,62.9312,62.9232,62.9312,6644.0
2016-12-22 10:40:00,79.02,79.04,79.02,79.04,4529.0,62.9312,62.9471,62.9312,62.9471,4529.0
2016-12-22 10:45:00,79.04,79.06,79.03,79.06,4457.0,62.9471,62.9631,62.9392,62.9631,4457.0
2016-12-22 10:50:00,79.05,79.05,79.04,79.05,2474.0,62.9551,62.9551,62.9471,62.9551,2474.0
2016-12-22 10:55:00,79.05,79.05,79.03,79.04,26241.0,62.9551,62.9551,62.9392,62.9471,26241.0
2016-12-22 11:00:00,79.04,79.04,79.03,79.03,16428.0,62.9471,62.9471,62.9392,62.9392,16428.0
2016-12-22 11:05:00,79.04,79.04,79.02,79.04,14534.0,62.9471,62.9471,62.9312,62.9471,14534.0
2016-12-22 11:10:00,79.04,79.04,79.02,79.02,3903.0,62.9471,62.9471,62.9312,62.9312,3903.0
2016-12-22 11:15:00,79.03,79.04,79.02,79.04,16445.0,62.9392,62.9471,62.9312,62.9471,16445.0
2016-12-22 11:20:00,79.04,79.04,79.03,79.04,4153.0,62.9471,62.9471,62.9392,62.9471,4153.0
2016-12-22 11:25:00,79.03,79.04,79.03,79.03,8924.0,62.9392,62.9471,62.9392,62.9392,8924.0
2016-12-22 11:30:00,79.03,79.04,79.03,79.04,1090.0,62.9392,62.9471,62.9392,62.9471,1090.0
2016-12-22 11:35:00,79.04,79.04,79.03,79.04,8698.0,62.9471,62.9471,62.9392,62.9471,8698.0
2016-12-22 11:40:00,79.04,79.04,79.03,79.03,9822.0,62.9471,62.9471,62.9392,62.9392,9822.0
2016-12-22 11:45:00,79.05,79.05,79.04,79.05,13883.0,62.9551,62.9551,62.9471,62.9551,13883.0
2016-12-22 11:50:00,79.05,79.06,79.05,79.06,29352.0,62.9551,62.9631,62.9551,62.9631,29352.0
2016-12-22 11:55:00,79.06,79.06,79.05,79.05,14489.0,62.9631,62.9631,62.9551,62.9551,14489.0
2016-12-22 12:00:00,79.05,79.06,79.05,79.06,5538.0,62.9551,62.9631,62.9551,62.9631,5538.0
2016-12-22 12:05:00,79.05,79.06,79.05,79.05,3225.0,62.9551,62.9631,62.9551,62.9551,3225.0
2016-12-22 12:10:00,79.06,79.06,79.05,79.05,7977.0,62.9631,62.9631,62.9551,62.9551,7977.0
2016-12-22 12:15:00,79.05,79.06,79.04,79.05,19012.0,62.9551,62.9631,62.9471,62.9551,19012.0
2016-12-22 12:20:00,79.05,79.05,79.04,79.04,6117.0,62.9551,62.9551,62.9471,62.9471,6117.0
2016-12-22 12:25:00,79.05,79.05,79.04,79.05,13134.0,62.9551,62.9551,62.9471,62.9551,13134.0
2016-12-22 12:30:00,79.05,79.05,79.04,79.04,22242.0,62.9551,62.9551,62.9471,62.9471,22242.0
2016-12-22 12:35:00,79.05,79.05,79.04,79.05,12421.0,62.9551,62.9551,62.9471,62.9551,12421.0
2016-12-22 12:40:00,79.04,79.05,79.04,79.04,11121.0,62.9471,62.9551,62.9471,62.9471,11121.0
2016-12-22 12:45:00,79.05,79.05,79.04,79.05,29846.0,62.9551,62.9551,62.9471,62.9551,29846.0
2016-12-22 12:50:00,79.04,79.05,79.04,79.05,2499.0,62.9471,62.9551,62.9471,62.9551,2499.0
2016-12-22 12:55:00,79.05,79.05,79.03,79.03,28416.0,62.9551,62.9551,62.9392,62.9392,28416.0
2016-12-22 13:00:00,79.04,79.05,79.04,79.04,4194.0,62.9471,62.9551,62.9471,62.9471,4194.0
2016-12-22 13:05:00,79.04,79.06,79.04,79.06,40847.0,62.9471,62.9631,62.9471,62.9631,40847.0
2016-12-22 13:10:00,79.06,79.06,79.05,79.06,28341.0,62.9631,62.9631,62.9551,62.9631,28341.0
2016-12-22 13:15:00,79.06,79.06,79.04,79.04,8634.0,62.9631,62.9631,62.9471,62.9471,8634.0
2016-12-22 13:20:00,79.04,79.06,79.04,79.05,3660.0,62.9471,62.9631,62.9471,62.9551,3660.0
2016-12-22 13:25:00,79.05,79.06,79.05,79.06,4107.0,62.9551,62.9631,62.9551,62.9631,4107.0
2016-12-22 13:30:00,79.05,79.06,79.04,79.04,15107.0,62.9551,62.9631,62.9471,62.9471,15107.0
2016-12-22 13:35:00,79.05,79.05,79.04,79.05,2254.0,62.9551,62.9551,62.9471,62.9551,2254.0
2016-12-22 13:40:00,79.05,79.05,79.04,79.04,7827.0,62.9551,62.9551,62.9471,62.9471,7827.0
2016-12-22 13:45:00,79.05,79.05,79.04,79.05,6135.0,62.9551,62.9551,62.9471,62.9551,6135.0
2016-12-22 13:50:00,79.05,79.05,79.04,79.04,4644.0,62.9551,62.9551,62.9471,62.9471,4644.0
2016-12-22 13:55:00,79.05,79.05,79.04,79.04,3521.0,62.9551,62.9551,62.9471,62.9471,3521.0
2016-12-22 14:00:00,79.04,79.05,79.04,79.04,12150.0,62.9471,62.9551,62.9471,62.9471,12150.0
2016-12-22 14:05:00,79.04,79.05,79.03,79.04,9787.0,62.9471,62.9551,62.9392,62.9471,9787.0
2016-12-22 14:10:00,79.04,79.05,79.04,79.05,1859.0,62.9471,62.9551,62.9471,62.9551,1859.0
2016-12-22 14:15:00,79.05,79.05,79.04,79.04,3745.0,62.9551,62.9551,62.9471,62.9471,3745.0
2016-12-22 14:20:00,79.04,79.05,79.04,79.05,11955.0,62.9471,62.9551,62.9471,62.9551,11955.0
2016-12-22 14:25:00,79.05,79.05,79.04,79.05,9481.0,62.9551,62.9551,62.9471,62.9551,9481.0
2016-12-22 14:30:00,79.05,79.06,79.04,79.06,37787.0,62.9551,62.9631,62.9471,62.9631,37787.0
2016-12-22 14:35:00,79.06,79.06,79.04,79.05,18056.0,62.9631,62.9631,62.9471,62.9551,18056.0
2016-12-22 14:40:00,79.04,79.05,79.04,79.05,31316.0,62.9471,62.9551,62.9471,62.9551,31316.0
2016-12-22 14:45:00,79.05,79.05,79.04,79.04,16324.0,62.9551,62.9551,62.9471,62.9471,16324.0
2016-12-22 14:50:00,79.05,79.05,79.04,79.05,22610.0,62.9551,62.9551,62.9471,62.9551,22610.0
2016-12-22 14:55:00,79.04,79.06,79.04,79.06,15735.0,62.9471,62.9631,62.9471,62.9631,15735.0
2016-12-22 15:00:00,79.06,79.06,79.05,79.06,16341.0,62.9631,62.9631,62.9551,62.9631,16341.0
2016-12-22 15:05:00,79.06,79.07,79.05,79.07,15658.0,62.9631,62.971,62.9551,62.971,15658.0
2016-12-22 15:10:00,79.06,79.07,79.04,79.06,30558.0,62.9631,62.971,62.9471,62.9631,30558.0
2016-12-22 15:15:00,79.06,79.07,79.05,79.07,39776.0,62.9631,62.971,62.9551,62.971,39776.0
2016-12-22 15:20:00,79.07,79.07,79.05,79.07,80537.0,62.971,62.971,62.9551,62.971,80537.0
2016-12-22 15:25:00,79.06,79.07,79.05,79.06,56380.0,62.9631,62.971,62.9551,62.9631,56380.0
2016-12-22 15:30:00,79.06,79.06,79.05,79.05,8838.0,62.9631,62.9631,62.9551,62.9551,8838.0
2016-12-22 15:35:00,79.06,79.06,79.05,79.05,2713.0,62.9631,62.9631,62.9551,62.9551,2713.0
2016-12-22 15:40:00,79.06,79.06,79.05,79.06,25456.0,62.9631,62.9631,62.9551,62.9631,25456.0
2016-12-22 15:45:00,79.05,79.06,79.05,79.06,28365.0,62.9551,62.9631,62.9551,62.9631,28365.0
2016-12-22 15:50:00,79.05,79.06,79.05,79.06,10849.0,62.9551,62.9631,62.9551,62.9631,10849.0
2016-12-22 15:55:00,79.06,79.06,79.03,79.04,34952.0,62.9631,62.9631,62.9392,62.9471,34952.0
2016-12-23 09:30:00,79.07,79.09,79.02,79.04,25215.0,62.971,62.9869,62.9312,62.9471,25215.0
2016-12-23 09:35:00,79.07,79.07,79.03,79.06,4199.0,62.971,62.971,62.9392,62.9631,4199.0
2016-12-23 09:40:00,79.06,79.07,79.04,79.06,7303.0,62.9631,62.971,62.9471,62.9631,7303.0
2016-12-23 09:45:00,79.07,79.07,79.06,79.06,7005.0,62.971,62.971,62.9631,62.9631,7005.0
2016-12-23 09:50:00,79.07,79.07,79.04,79.06,8496.0,62.971,62.971,62.9471,62.9631,8496.0
2016-12-23 09:55:00,79.06,79.06,79.05,79.05,5187.0,62.9631,62.9631,62.9551,62.9551,5187.0
2016-12-23 10:00:00,79.05,79.06,79.05,79.05,2907.0,62.9551,62.9631,62.9551,62.9551,2907.0
2016-12-23 10:05:00,79.05,79.06,79.05,79.06,3895.0,62.9551,62.9631,62.9551,62.9631,3895.0
2016-12-23 10:10:00,79.05,79.06,79.05,79.06,4428.0,62.9551,62.9631,62.9551,62.9631,4428.0
2016-12-23 10:15:00,79.06,79.06,79.05,79.06,5395.0,62.9631,62.9631,62.9551,62.9631,5395.0
2016-12-23 10:20:00,79.06,79.06,79.05,79.06,3520.0,62.9631,62.9631,62.9551,62.9631,3520.0
2016-12-23 10:25:00,79.06,79.06,79.05,79.06,1680.0,62.9631,62.9631,62.9551,62.9631,1680.0
2016-12-23 10:30:00,79.06,79.06,79.05,79.06,6095.0,62.9631,62.9631,62.9551,62.9631,6095.0
2016-12-23 10:35:00,79.06,79.06,79.05,79.06,4602.0,62.9631,62.9631,62.9551,62.9631,4602.0
2016-12-23 10:40:00,79.06,79.07,79.05,79.06,11462.0,62.9631,62.971,62.9551,62.9631,11462.0
2016-12-23 10:45:00,79.07,79.07,79.06,79.07,5162.0,62.971,62.971,62.9631,62.971,5162.0
2016-12-23 10:50:00,79.06,79.07,79.06,79.07,7078.0,62.9631,62.971,62.9631,62.971,7078.0
2016-12-23 10:55:00,79.07,79.07,79.06,79.07,7094.0,62.971,62.971,62.9631,62.971,7094.0
2016-12-23 11:00:00,79.07,79.08,79.06,79.08,6277.0,62.971,62.979,62.9631,62.979,6277.0
2016-12-23 11:05:00,79.08,79.08,79.07,79.08,15637.0,62.979,62.979,62.971,62.979,15637.0
2016-12-23 11:10:00,79.07,79.08,79.07,79.07,8067.0,62.971,62.979,62.971,62.971,8067.0
2016-12-23 11:15:00,79.08,79.08,79.07,79.08,3265.0,62.979,62.979,62.971,62.979,3265.0
2016-12-23 11:20:00,79.07,79.08,79.07,79.08,4188.0,62.971,62.979,62.971,62.979,4188.0
2016-12-23 11:25:00,79.07,79.08,79.07,79.08,13305.0,62.971,62.979,62.971,62.979,13305.0
2016-12-23 11:30:00,79.08,79.08,79.07,79.08,6581.0,62.979,62.979,62.971,62.979,6581.0
2016-12-23 11:35:00,79.08,79.08,79.07,79.07,1031.0,62.979,62.979,62.971,62.971,1031.0
2016-12-23 11:40:00,79.07,79.08,79.05,79.06,19055.0,62.971,62.979,62.9551,62.9631,19055.0
2016-12-23 11:45:00,79.05,79.06,79.05,79.06,3052.0,62.9551,62.9631,62.9551,62.9631,3052.0
2016-12-23 11:50:00,79.06,79.06,79.05,79.05,17891.0,62.9631,62.9631,62.9551,62.9551,17891.0
2016-12-23 11:55:00,79.06,79.07,79.05,79.07,20598.0,62.9631,62.971,62.9551,62.971,20598.0
2016-12-23 12:00:00,79.07,79.08,79.06,79.07,8541.0,62.971,62.979,62.9631,62.971,8541.0
2016-12-23 12:05:00,79.06,79.07,79.06,79.06,8279.0,62.9631,62.971,62.9631,62.9631,8279.0
2016-12-23 12:10:00,79.07,79.07,79.06,79.07,3300.0,62.971,62.971,62.9631,62.971,3300.0
2016-12-23 12:15:00,79.07,79.07,79.06,79.06,7878.0,62.971,62.971,62.9631,62.9631,7878.0
2016-12-23 12:20:00,79.06,79.07,79.05,79.07,62864.0,62.9631,62.971,62.9551,62.971,62864.0
2016-12-23 12:25:00,79.06,79.07,79.06,79.07,4944.0,62.9631,62.971,62.9631,62.971,4944.0
2016-12-23 12:30:00,79.07,79.07,79.06,79.06,11265.0,62.971,62.971,62.9631,62.9631,11265.0
2016-12-23 12:35:00,79.06,79.07,79.06,79.06,16138.0,62.9631,62.971,62.9631,62.9631,16138.0
2016-12-23 12:40:00,79.06,79.07,79.06,79.06,4115.0,62.9631,62.971,62.9631,62.9631,4115.0
2016-12-23 12:45:00,79.06,79.07,79.05,79.07,23511.0,62.9631,62.971,62.9551,62.971,23511.0
2016-12-23 12:50:00,79.07,79.07,79.06,79.06,21474.0,62.971,62.971,62.9631,62.9631,21474.0
2016-12-23 12:55:00,79.06,79.07,79.06,79.06,21230.0,62.9631,62.971,62.9631,62.9631,21230.0
2016-12-23 13:00:00,79.06,79.07,79.06,79.06,6231.0,62.9631,62.971,62.9631,62.9631,6231.0
2016-12-23 13:05:00,79.06,79.07,79.06,79.06,895.0,62.9631,62.971,62.9631,62.9631,895.0
2016-12-23 13:10:00,79.06,79.07,79.06,79.07,7909.0,62.9631,62.971,62.9631,62.971,7909.0
2016-12-23 13:15:00,79.07,79.07,79.06,79.06,3597.0,62.971,62.971,62.9631,62.9631,3597.0
2016-12-23 13:20:00,79.06,79.07,79.06,79.06,1334.0,62.9631,62.971,62.9631,62.9631,1334.0
2016-12-23 13:25:00,79.06,79.07,79.05,79.07,12958.0,62.9631,62.971,62.9551,62.971,12958.0
2016-12-23 13:30:00,79.07,79.07,79.06,79.07,17533.0,62.971,62.971,62.9631,62.971,17533.0
2016-12-23 13:35:00,79.06,79.07,79.06,79.06,3014.0,62.9631,62.971,62.9631,62.9631,3014.0
2016-12-23 13:40:00,79.06,79.07,79.06,79.06,2539.0,62.9631,62.971,62.9631,62.9631,2539.0
2016-12-23 13:45:00,79.07,79.07,79.06,79.07,3605.0,62.971,62.971,62.9631,62.971,3605.0
2016-12-23 13:50:00,79.06,79.07,79.06,79.07,1392.0,62.9631,62.971,62.9631,62.971,1392.0
2016-12-23 13:55:00,79.07,79.07,79.06,79.07,864.0,62.971,62.971,62.9631,62.971,864.0
2016-12-23 14:00:00,79.06,79.07,79.06,79.06,2847.0,62.9631,62.971,62.9631,62.9631,2847.0
2016-12-23 14:05:00,79.06,79.07,79.06,79.07,6962.0,62.9631,62.971,62.9631,62.971,6962.0
2016-12-23 14:10:00,79.06,79.08,79.06,79.08,8746.0,62.9631,62.979,62.9631,62.979,8746.0
2016-12-23 14:15:00,79.08,79.08,79.07,79.07,18228.0,62.979,62.979,62.971,62.971,18228.0
2016-12-23 14:20:00,79.07,79.08,79.07,79.07,5505.0,62.971,62.979,62.971,62.971,5505.0
2016-12-23 14:25:00,79.08,79.08,79.07,79.08,9348.0,62.979,62.979,62.971,62.979,9348.0
2016-12-23 14:30:00,79.08,79.08,79.07,79.08,7263.0,62.979,62.979,62.971,62.979,7263.0
2016-12-23 14:35:00,79.07,79.09,79.06,79.07,56732.0,62.971,62.9869,62.9631,62.971,56732.0
2016-12-23 14:40:00,79.07,79.08,79.07,79.07,6656.0,62.971,62.979,62.971,62.971,6656.0
2016-12-23 14:45:00,79.08,79.08,79.07,79.07,19004.0,62.979,62.979,62.971,62.971,19004.0
2016-12-23 14:50:00,79.07,79.08,79.07,79.08,1316.0,62.971,62.979,62.971,62.979,1316.0
2016-12-23 14:55:00,79.08,79.08,79.07,79.08,572.0,62.979,62.979,62.971,62.979,572.0
2016-12-23 15:00:00,79.08,79.08,79.07,79.08,5494.0,62.979,62.979,62.971,62.979,5494.0
2016-12-23 15:05:00,79.07,79.08,79.07,79.07,4603.0,62.971,62.979,62.971,62.971,4603.0
2016-12-23 15:10:00,79.08,79.08,79.07,79.08,5734.0,62.979,62.979,62.971,62.979,5734.0
2016-12-23 15:15:00,79.08,79.08,79.07,79.08,9665.0,62.979,62.979,62.971,62.979,9665.0
2016-12-23 15:20:00,79.08,79.08,79.07,79.08,11876.0,62.979,62.979,62.971,62.979,11876.0
2016-12-23 15:25:00,79.07,79.08,79.07,79.07,17685.0,62.971,62.979,62.971,62.971,17685.0
2016-12-23 15:30:00,79.06,79.07,79.06,79.07,6684.0,62.9631,62.971,62.9631,62.971,6684.0
2016-12-23 15:35:00,79.06,79.08,79.06,79.08,11680.0,62.9631,62.979,62.9631,62.979,11680.0
2016-12-23 15:40:00,79.08,79.09,79.07,79.09,6684.0,62.979,62.9869,62.971,62.9869,6684.0
2016-12-23 15:45:00,79.08,79.08,79.07,79.08,3170.0,62.979,62.979,62.971,62.979,3170.0
2016-12-23 15:50:00,79.08,79.09,79.07,79.08,12882.0,62.979,62.9869,62.971,62.979,12882.0
2016-12-23 15:55:00,79.09,79.09,79.07,79.08,22554.0,62.9869,62.9869,62.971,62.979,22554.0
2016-12-27 09:30:00,79.05,79.07,79.02,79.03,42221.0,62.9551,62.971,62.9312,62.9392,42221.0
2016-12-27 09:35:00,79.03,79.04,79.02,79.04,10280.0,62.9392,62.9471,62.9312,62.9471,10280.0
2016-12-27 09:40:00,79.03,79.05,79.02,79.04,11066.0,62.9392,62.9551,62.9312,62.9471,11066.0
2016-12-27 09:45:00,79.04,79.04,79.02,79.03,4432.0,62.9471,62.9471,62.9312,62.9392,4432.0
2016-12-27 09:50:00,79.04,79.04,79.02,79.04,26661.0,62.9471,62.9471,62.9312,62.9471,26661.0
2016-12-27 09:55:00,79.03,79.04,79.03,79.04,24117.0,62.9392,62.9471,62.9392,62.9471,24117.0
2016-12-27 10:00:00,79.04,79.04,79.03,79.04,9822.0,62.9471,62.9471,62.9392,62.9471,9822.0
2016-12-27 10:05:00,79.04,79.04,79.03,79.04,22034.0,62.9471,62.9471,62.9392,62.9471,22034.0
2016-12-27 10:10:00,79.04,79.04,79.03,79.03,2236.0,62.9471,62.9471,62.9392,62.9392,2236.0
2016-12-27 10:15:00,79.04,79.04,79.03,79.04,8398.0,62.9471,62.9471,62.9392,62.9471,8398.0
2016-12-27 10:20:00,79.04,79.05,79.03,79.04,12354.0,62.9471,62.9551,62.9392,62.9471,12354.0
2016-12-27 10:25:00,79.04,79.04,79.03,79.03,3534.0,62.9471,62.9471,62.9392,62.9392,3534.0
2016-12-27 10:30:00,79.04,79.04,79.03,79.03,11455.0,62.9471,62.9471,62.9392,62.9392,11455.0
2016-12-27 10:35:00,79.03,79.04,79.03,79.04,8768.0,62.9392,62.9471,62.9392,62.9471,8768.0
2016-12-27 10:40:00,79.03,79.04,79.03,79.04,6064.0,62.9392,62.9471,62.9392,62.9471,6064.0
2016-12-27 10:45:00,79.03,79.04,79.03,79.04,11214.0,62.9392,62.9471,62.9392,62.9471,11214.0
2016-12-27 10:50:00,79.03,79.04,79.03,79.03,4744.0,62.9392,62.9471,62.9392,62.9392,4744.0
2016-12-27 10:55:00,79.04,79.04,79.03,79.04,3338.0,62.9471,62.9471,62.9392,62.9471,3338.0
2016-12-27 11:00:00,79.03,79.04,79.03,79.03,13762.0,62.9392,62.9471,62.9392,62.9392,13762.0
2016-12-27 11:05:00,79.03,79.04,79.03,79.04,5950.0,62.9392,62.9471,62.9392,62.9471,5950.0
2016-12-27 11:10:00,79.04,79.04,79.03,79.04,19122.0,62.9471,62.9471,62.9392,62.9471,19122.0
2016-12-27 11:15:00,79.04,79.04,79.03,79.04,5298.0,62.9471,62.9471,62.9392,62.9471,5298.0
2016-12-27 11:20:00,79.04,79.04,79.03,79.03,11441.0,62.9471,62.9471,62.9392,62.9392,11441.0
2016-12-27 11:25:00,79.04,79.05,79.03,79.05,16781.0,62.9471,62.9551,62.9392,62.9551,16781.0
2016-12-27 11:30:00,79.05,79.05,79.03,79.03,18854.0,62.9551,62.9551,62.9392,62.9392,18854.0
2016-12-27 11:35:00,79.04,79.04,79.03,79.03,11964.0,62.9471,62.9471,62.9392,62.9392,11964.0
2016-12-27 11:40:00,79.04,79.04,79.02,79.03,2509.0,62.9471,62.9471,62.9312,62.9392,2509.0
2016-12-27 11:45:00,79.03,79.03,79.02,79.02,3094.0,62.9392,62.9392,62.9312,62.9312,3094.0
2016-12-27 11:50:00,79.02,79.03,79.02,79.03,8715.0,62.9312,62.9392,62.9312,62.9392,8715.0
2016-12-27 11:55:00,79.03,79.03,79.02,79.03,3893.0,62.9392,62.9392,62.9312,62.9392,3893.0
2016-12-27 12:00:00,79.03,79.03,79.02,79.02,9237.0,62.9392,62.9392,62.9312,62.9312,9237.0
2016-12-27 12:05:00,79.02,79.03,79.02,79.03,13877.0,62.9312,62.9392,62.9312,62.9392,13877.0
2016-12-27 12:10:00,79.03,79.03,79.01,79.01,14144.0,62.9392,62.9392,62.9232,62.9232,14144.0
2016-12-27 12:15:00,79.01,79.03,79.0,79.0,72041.0,62.9232,62.9392,62.9153,62.9153,72041.0
2016-12-27 12:20:00,79.01,79.01,79.0,79.01,5054.0,62.9232,62.9232,62.9153,62.9232,5054.0
2016-12-27 12:25:00,79.01,79.01,79.0,79.0,5557.0,62.9232,62.9232,62.9153,62.9153,5557.0
2016-12-27 12:30:00,79.01,79.01,79.0,79.0,29682.0,62.9232,62.9232,62.9153,62.9153,29682.0
2016-12-27 12:35:00,79.01,79.01,78.99,79.0,24899.0,62.9232,62.9232,62.9073,62.9153,24899.0
2016-12-27 12:40:00,78.99,79.0,78.99,79.0,10713.0,62.9073,62.9153,62.9073,62.9153,10713.0
2016-12-27 12:45:00,79.0,79.0,78.99,78.99,14455.0,62.9153,62.9153,62.9073,62.9073,14455.0
2016-12-27 12:50:00,79.0,79.0,78.99,78.99,13629.0,62.9153,62.9153,62.9073,62.9073,13629.0
2016-12-27 12:55:00,78.99,79.0,78.99,78.99,10267.0,62.9073,62.9153,62.9073,62.9073,10267.0
2016-12-27 13:00:00,79.0,79.01,78.99,79.0,24807.0,62.9153,62.9232,62.9073,62.9153,24807.0
2016-12-27 13:05:00,79.0,79.01,78.99,79.0,16719.0,62.9153,62.9232,62.9073,62.9153,16719.0
2016-12-27 13:10:00,79.0,79.0,78.99,78.99,56625.0,62.9153,62.9153,62.9073,62.9073,56625.0
2016-12-27 13:15:00,78.99,79.0,78.99,78.99,5810.0,62.9073,62.9153,62.9073,62.9073,5810.0
2016-12-27 13:20:00,79.0,79.0,78.99,79.0,15882.0,62.9153,62.9153,62.9073,62.9153,15882.0
2016-12-27 13:25:00,79.0,79.0,78.99,79.0,12944.0,62.9153,62.9153,62.9073,62.9153,12944.0
2016-12-27 13:30:00,78.99,79.0,78.99,78.99,8465.0,62.9073,62.9153,62.9073,62.9073,8465.0
2016-12-27 13:35:00,79.0,79.0,78.99,79.0,1682.0,62.9153,62.9153,62.9073,62.9153,1682.0
2016-12-27 13:40:00,79.0,79.0,78.99,79.0,12390.0,62.9153,62.9153,62.9073,62.9153,12390.0
2016-12-27 13:45:00,79.0,79.0,78.99,79.0,6156.0,62.9153,62.9153,62.9073,62.9153,6156.0
2016-12-27 13:50:00,79.0,79.0,78.99,79.0,5875.0,62.9153,62.9153,62.9073,62.9153,5875.0
2016-12-27 13:55:00,79.0,79.0,78.99,79.0,12672.0,62.9153,62.9153,62.9073,62.9153,12672.0
2016-12-27 14:00:00,79.0,79.0,78.99,79.0,38868.0,62.9153,62.9153,62.9073,62.9153,38868.0
2016-12-27 14:05:00,79.0,79.01,78.99,79.01,4344.0,62.9153,62.9232,62.9073,62.9232,4344.0
2016-12-27 14:10:00,79.01,79.01,79.0,79.0,12095.0,62.9232,62.9232,62.9153,62.9153,12095.0
2016-12-27 14:15:00,79.01,79.02,79.0,79.01,6007.0,62.9232,62.9312,62.9153,62.9232,6007.0
2016-12-27 14:20:00,79.02,79.02,79.01,79.02,9609.0,62.9312,62.9312,62.9232,62.9312,9609.0
2016-12-27 14:25:00,79.02,79.02,79.01,79.02,15068.0,62.9312,62.9312,62.9232,62.9312,15068.0
2016-12-27 14:30:00,79.02,79.02,79.01,79.02,18826.0,62.9312,62.9312,62.9232,62.9312,18826.0
2016-12-27 14:35:00,79.02,79.02,79.01,79.02,18342.0,62.9312,62.9312,62.9232,62.9312,18342.0
2016-12-27 14:40:00,79.02,79.02,79.01,79.02,10974.0,62.9312,62.9312,62.9232,62.9312,10974.0
2016-12-27 14:45:00,79.02,79.03,79.02,79.03,13805.0,62.9312,62.9392,62.9312,62.9392,13805.0
2016-12-27 14:50:00,79.03,79.03,79.02,79.03,27137.0,62.9392,62.9392,62.9312,62.9392,27137.0
2016-12-27 14:55:00,79.02,79.03,79.02,79.03,10609.0,62.9312,62.9392,62.9312,62.9392,10609.0
2016-12-27 15:00:00,79.03,79.04,79.02,79.04,13786.0,62.9392,62.9471,62.9312,62.9471,13786.0
2016-12-27 15:05:00,79.04,79.05,79.03,79.04,28469.0,62.9471,62.9551,62.9392,62.9471,28469.0
2016-12-27 15:10:00,79.03,79.04,79.03,79.04,4374.0,62.9392,62.9471,62.9392,62.9471,4374.0
2016-12-27 15:15:00,79.03,79.04,79.03,79.04,13340.0,62.9392,62.9471,62.9392,62.9471,13340.0
2016-12-27 15:20:00,79.04,79.04,79.03,79.04,7731.0,62.9471,62.9471,62.9392,62.9471,7731.0
2016-12-27 15:25:00,79.04,79.04,79.03,79.04,7671.0,62.9471,62.9471,62.9392,62.9471,7671.0
2016-12-27 15:30:00,79.03,79.04,79.03,79.03,18423.0,62.9392,62.9471,62.9392,62.9392,18423.0
2016-12-27 15:35:00,79.03,79.04,79.03,79.04,21148.0,62.9392,62.9471,62.9392,62.9471,21148.0
2016-12-27 15:40:00,79.04,79.05,79.03,79.04,15457.0,62.9471,62.9551,62.9392,62.9471,15457.0
2016-12-27 15:45:00,79.05,79.05,79.04,79.05,18035.0,62.9551,62.9551,62.9471,62.9551,18035.0
2016-12-27 15:50:00,79.04,79.05,79.04,79.04,17800.0,62.9471,62.9551,62.9471,62.9471,17800.0
2016-12-27 15:55:00,79.05,79.05,79.02,79.02,33368.0,62.9551,62.9551,62.9312,62.9312,33368.0
2016-12-28 09:30:00,79.06,79.06,79.03,79.03,39139.0,62.9631,62.9631,62.9392,62.9392,39139.0
2016-12-28 09:35:00,79.04,79.05,79.03,79.05,11331.0,62.9471,62.9551,62.9392,62.9551,11331.0
2016-12-28 09:40:00,79.04,79.05,79.01,79.01,1234.0,62.9471,62.9551,62.9232,62.9232,1234.0
2016-12-28 09:45:00,79.02,79.03,79.01,79.02,4543.0,62.9312,62.9392,62.9232,62.9312,4543.0
2016-12-28 09:50:00,79.02,79.03,79.01,79.02,7902.0,62.9312,62.9392,62.9232,62.9312,7902.0
2016-12-28 09:55:00,79.02,79.03,79.01,79.03,10549.0,62.9312,62.9392,62.9232,62.9392,10549.0
2016-12-28 10:00:00,79.03,79.03,79.01,79.03,11272.0,62.9392,62.9392,62.9232,62.9392,11272.0
2016-12-28 10:05:00,79.02,79.03,79.02,79.03,12662.0,62.9312,62.9392,62.9312,62.9392,12662.0
2016-12-28 10:10:00,79.02,79.03,79.01,79.01,4864.0,62.9312,62.9392,62.9232,62.9232,4864.0
2016-12-28 10:15:00,79.02,79.03,79.01,79.03,7590.0,62.9312,62.9392,62.9232,62.9392,7590.0
2016-12-28 10:20:00,79.03,79.03,79.0,79.01,14239.0,62.9392,62.9392,62.9153,62.9232,14239.0
2016-12-28 10:25:00,79.02,79.02,79.0,79.01,4417.0,62.9312,62.9312,62.9153,62.9232,4417.0
2016-12-28 10:30:00,79.01,79.03,79.01,79.02,6637.0,62.9232,62.9392,62.9232,62.9312,6637.0
2016-12-28 10:35:00,79.02,79.03,79.01,79.03,4604.0,62.9312,62.9392,62.9232,62.9392,4604.0
2016-12-28 10:40:00,79.03,79.03,79.02,79.03,7581.0,62.9392,62.9392,62.9312,62.9392,7581.0
2016-12-28 10:45:00,79.02,79.03,79.02,79.03,7071.0,62.9312,62.9392,62.9312,62.9392,7071.0
2016-12-28 10:50:00,79.02,79.03,79.01,79.03,39741.0,62.9312,62.9392,62.9232,62.9392,39741.0
2016-12-28 10:55:00,79.03,79.03,79.02,79.03,984.0,62.9392,62.9392,62.9312,62.9392,984.0
2016-12-28 11:00:00,79.02,79.03,79.02,79.03,2933.0,62.9312,62.9392,62.9312,62.9392,2933.0
2016-12-28 11:05:00,79.03,79.03,79.02,79.03,1551.0,62.9392,62.9392,62.9312,62.9392,1551.0
2016-12-28 11:10:00,79.03,79.03,79.02,79.03,4107.0,62.9392,62.9392,62.9312,62.9392,4107.0
2016-12-28 11:15:00,79.03,79.03,79.02,79.02,6947.0,62.9392,62.9392,62.9312,62.9312,6947.0
2016-12-28 11:20:00,79.03,79.03,79.01,79.02,27544.0,62.9392,62.9392,62.9232,62.9312,27544.0
2016-12-28 11:25:00,79.02,79.03,79.02,79.02,4615.0,62.9312,62.9392,62.9312,62.9312,4615.0
2016-12-28 11:30:00,79.03,79.03,79.02,79.03,15397.0,62.9392,62.9392,62.9312,62.9392,15397.0
2016-12-28 11:35:00,79.03,79.03,79.02,79.03,2368.0,62.9392,62.9392,62.9312,62.9392,2368.0
2016-12-28 11:40:00,79.02,79.02,79.01,79.02,15258.0,62.9312,62.9312,62.9232,62.9312,15258.0
2016-12-28 11:45:00,79.02,79.02,79.01,79.02,5802.0,62.9312,62.9312,62.9232,62.9312,5802.0
2016-12-28 11:50:00,79.02,79.02,79.01,79.02,12370.0,62.9312,62.9312,62.9232,62.9312,12370.0
2016-12-28 11:55:00,79.01,79.02,79.01,79.02,23445.0,62.9232,62.9312,62.9232,62.9312,23445.0
2016-12-28 12:00:00,79.02,79.03,79.01,79.02,14423.0,62.9312,62.9392,62.9232,62.9312,14423.0
2016-12-28 12:05:00,79.02,79.03,79.02,79.02,17521.0,62.9312,62.9392,62.9312,62.9312,17521.0
2016-12-28 12:10:00,79.03,79.03,79.02,79.03,8322.0,62.9392,62.9392,62.9312,62.9392,8322.0
2016-12-28 12:15:00,79.03,79.03,79.02,79.03,4679.0,62.9392,62.9392,62.9312,62.9392,4679.0
2016-12-28 12:20:00,79.02,79.03,79.01,79.02,18184.0,62.9312,62.9392,62.9232,62.9312,18184.0
2016-12-28 12:25:00,79.01,79.03,79.01,79.03,68426.0,62.9232,62.9392,62.9232,62.9392,68426.0
2016-12-28 12:30:00,79.02,79.03,79.02,79.02,7213.0,62.9312,62.9392,62.9312,62.9312,7213.0
2016-12-28 12:35:00,79.03,79.03,79.02,79.03,2247.0,62.9392,62.9392,62.9312,62.9392,2247.0
2016-12-28 12:40:00,79.02,79.03,79.02,79.03,23129.0,62.9312,62.9392,62.9312,62.9392,23129.0
2016-12-28 12:45:00,79.02,79.03,79.02,79.03,4492.0,62.9312,62.9392,62.9312,62.9392,4492.0
2016-12-28 12:50:00,79.03,79.03,79.02,79.03,2853.0,62.9392,62.9392,62.9312,62.9392,2853.0
2016-12-28 12:55:00,79.02,79.03,79.01,79.02,22543.0,62.9312,62.9392,62.9232,62.9312,22543.0
2016-12-28 13:00:00,79.02,79.07,79.01,79.07,17483.0,62.9312,62.971,62.9232,62.971,17483.0
2016-12-28 13:05:00,79.06,79.09,79.06,79.06,3991.0,62.9631,62.9869,62.9631,62.9631,3991.0
2016-12-28 13:10:00,79.06,79.08,79.06,79.08,15629.0,62.9631,62.979,62.9631,62.979,15629.0
2016-12-28 13:15:00,79.08,79.09,79.07,79.09,4943.0,62.979,62.9869,62.971,62.9869,4943.0
2016-12-28 13:20:00,79.09,79.09,79.08,79.09,3294.0,62.9869,62.9869,62.979,62.9869,3294.0
2016-12-28 13:25:00,79.09,79.09,79.08,79.09,8975.0,62.9869,62.9869,62.979,62.9869,8975.0
2016-12-28 13:30:00,79.09,79.09,79.07,79.08,5875.0,62.9869,62.9869,62.971,62.979,5875.0
2016-12-28 13:35:00,79.09,79.09,79.07,79.09,5326.0,62.9869,62.9869,62.971,62.9869,5326.0
2016-12-28 13:40:00,79.09,79.09,79.08,79.08,3827.0,62.9869,62.9869,62.979,62.979,3827.0
2016-12-28 13:45:00,79.08,79.09,79.08,79.08,8909.0,62.979,62.9869,62.979,62.979,8909.0
2016-12-28 13:50:00,79.09,79.09,79.08,79.09,4637.0,62.9869,62.9869,62.979,62.9869,4637.0
2016-12-28 13:55:00,79.09,79.1,79.09,79.09,9736.0,62.9869,62.9949,62.9869,62.9869,9736.0
2016-12-28 14:00:00,79.09,79.1,79.09,79.09,5477.0,62.9869,62.9949,62.9869,62.9869,5477.0
2016-12-28 14:05:00,79.09,79.12,79.09,79.12,12039.0,62.9869,63.0108,62.9869,63.0108,12039.0
2016-12-28 14:10:00,79.12,79.12,79.11,79.11,1188.0,63.0108,63.0108,63.0029,63.0029,1188.0
2016-12-28 14:15:00,79.12,79.12,79.11,79.12,4963.0,63.0108,63.0108,63.0029,63.0108,4963.0
2016-12-28 14:20:00,79.12,79.12,79.11,79.11,15692.0,63.0108,63.0108,63.0029,63.0029,15692.0
2016-12-28 14:25:00,79.11,79.12,79.11,79.12,12947.0,63.0029,63.0108,63.0029,63.0108,12947.0
2016-12-28 14:30:00,79.12,79.12,79.11,79.12,6922.0,63.0108,63.0108,63.0029,63.0108,6922.0
2016-12-28 14:35:00,79.12,79.12,79.11,79.12,13260.0,63.0108,63.0108,63.0029,63.0108,13260.0
2016-12-28 14:40:00,79.12,79.12,79.11,79.11,5923.0,63.0108,63.0108,63.0029,63.0029,5923.0
2016-12-28 14:45:00,79.12,79.12,79.11,79.12,4727.0,63.0108,63.0108,63.0029,63.0108,4727.0
2016-12-28 14:50:00,79.12,79.12,79.1,79.11,17886.0,63.0108,63.0108,62.9949,63.0029,17886.0
2016-12-28 14:55:00,79.11,79.12,79.1,79.12,7385.0,63.0029,63.0108,62.9949,63.0108,7385.0
2016-12-28 15:00:00,79.11,79.12,79.1,79.11,6037.0,63.0029,63.0108,62.9949,63.0029,6037.0
2016-12-28 15:05:00,79.12,79.12,79.11,79.12,2773.0,63.0108,63.0108,63.0029,63.0108,2773.0
2016-12-28 15:10:00,79.12,79.12,79.1,79.11,13865.0,63.0108,63.0108,62.9949,63.0029,13865.0
2016-12-28 15:15:00,79.11,79.11,79.1,79.1,2958.0,63.0029,63.0029,62.9949,62.9949,2958.0
2016-12-28 15:20:00,79.1,79.11,79.1,79.1,8405.0,62.9949,63.0029,62.9949,62.9949,8405.0
2016-12-28 15:25:00,79.11,79.11,79.1,79.11,12224.0,63.0029,63.0029,62.9949,63.0029,12224.0
2016-12-28 15:30:00,79.11,79.12,79.1,79.11,5203.0,63.0029,63.0108,62.9949,63.0029,5203.0
2016-12-28 15:35:00,79.1,79.11,79.1,79.11,7290.0,62.9949,63.0029,62.9949,63.0029,7290.0
2016-12-28 15:40:00,79.11,79.11,79.1,79.11,9361.0,63.0029,63.0029,62.9949,63.0029,9361.0
2016-12-28 15:45:00,79.11,79.12,79.1,79.12,14803.0,63.0029,63.0108,62.9949,63.0108,14803.0
2016-12-28 15:50:00,79.12,79.12,79.11,79.11,23881.0,63.0108,63.0108,63.0029,63.0029,23881.0
2016-12-28 15:55:00,79.12,79.12,79.11,79.12,24578.0,63.0108,63.0108,63.0029,63.0108,24578.0
2016-12-29 09:30:00,79.07,79.15,79.06,79.13,54142.0,62.971,63.0347,62.9631,63.0188,54142.0
2016-12-29 09:35:00,79.13,79.16,79.12,79.15,5946.0,63.0188,63.0427,63.0108,63.0347,5946.0
2016-12-29 09:40:00,79.16,79.16,79.14,79.16,6175.0,63.0427,63.0427,63.0268,63.0427,6175.0
2016-12-29 09:45:00,79.14,79.16,79.14,79.15,4122.0,63.0268,63.0427,63.0268,63.0347,4122.0
2016-12-29 09:50:00,79.16,79.16,79.15,79.15,8229.0,63.0427,63.0427,63.0347,63.0347,8229.0
2016-12-29 09:55:00,79.15,79.16,79.15,79.15,2622.0,63.0347,63.0427,63.0347,63.0347,2622.0
2016-12-29 10:00:00,79.15,79.16,79.15,79.16,4704.0,63.0347,63.0427,63.0347,63.0427,4704.0
2016-12-29 10:05:00,79.15,79.17,79.15,79.17,3648.0,63.0347,63.0507,63.0347,63.0507,3648.0
2016-12-29 10:10:00,79.16,79.17,79.15,79.16,9866.0,63.0427,63.0507,63.0347,63.0427,9866.0
2016-12-29 10:15:00,79.16,79.17,79.15,79.16,15561.0,63.0427,63.0507,63.0347,63.0427,15561.0
2016-12-29 10:20:00,79.16,79.17,79.16,79.16,6491.0,63.0427,63.0507,63.0427,63.0427,6491.0
2016-12-29 10:25:00,79.16,79.18,79.16,79.17,9871.0,63.0427,63.0586,63.0427,63.0507,9871.0
2016-12-29 10:30:00,79.18,79.18,79.17,79.17,5280.0,63.0586,63.0586,63.0507,63.0507,5280.0
2016-12-29 10:35:00,79.18,79.19,79.17,79.18,6082.0,63.0586,63.0666,63.0507,63.0586,6082.0
2016-12-29 10:40:00,79.19,79.19,79.18,79.18,8813.0,63.0666,63.0666,63.0586,63.0586,8813.0
2016-12-29 10:45:00,79.19,79.2,79.18,79.2,4028.0,63.0666,63.0745,63.0586,63.0745,4028.0
2016-12-29 10:50:00,79.2,79.2,79.19,79.19,1897.0,63.0745,63.0745,63.0666,63.0666,1897.0
2016-12-29 10:55:00,79.2,79.2,79.19,79.2,7897.0,63.0745,63.0745,63.0666,63.0745,7897.0
2016-12-29 11:00:00,79.2,79.2,79.17,79.18,53286.0,63.0745,63.0745,63.0507,63.0586,53286.0
2016-12-29 11:05:00,79.18,79.19,79.17,79.19,6812.0,63.0586,63.0666,63.0507,63.0666,6812.0
2016-12-29 11:10:00,79.19,79.19,79.18,79.19,12833.0,63.0666,63.0666,63.0586,63.0666,12833.0
2016-12-29 11:15:00,79.19,79.2,79.18,79.19,9407.0,63.0666,63.0745,63.0586,63.0666,9407.0
2016-12-29 11:20:00,79.19,79.19,79.18,79.19,6058.0,63.0666,63.0666,63.0586,63.0666,6058.0
2016-12-29 11:25:00,79.19,79.2,79.18,79.18,11800.0,63.0666,63.0745,63.0586,63.0586,11800.0
2016-12-29 11:30:00,79.19,79.19,79.18,79.18,3507.0,63.0666,63.0666,63.0586,63.0586,3507.0
2016-12-29 11:35:00,79.19,79.2,79.18,79.2,3884.0,63.0666,63.0745,63.0586,63.0745,3884.0
2016-12-29 11:40:00,79.19,79.2,79.18,79.19,31539.0,63.0666,63.0745,63.0586,63.0666,31539.0
2016-12-29 11:45:00,79.19,79.22,79.19,79.21,115430.0,63.0666,63.0905,63.0666,63.0825,115430.0
2016-12-29 11:50:00,79.22,79.22,79.21,79.22,9158.0,63.0905,63.0905,63.0825,63.0905,9158.0
2016-12-29 11:55:00,79.22,79.22,79.21,79.21,25211.0,63.0905,63.0905,63.0825,63.0825,25211.0
2016-12-29 12:00:00,79.22,79.23,79.21,79.22,24701.0,63.0905,63.0984,63.0825,63.0905,24701.0
2016-12-29 12:05:00,79.22,79.23,79.21,79.22,12170.0,63.0905,63.0984,63.0825,63.0905,12170.0
2016-12-29 12:10:00,79.22,79.23,79.21,79.23,17955.0,63.0905,63.0984,63.0825,63.0984,17955.0
2016-12-29 12:15:00,79.22,79.23,79.22,79.23,34271.0,63.0905,63.0984,63.0905,63.0984,34271.0
2016-12-29 12:20:00,79.23,79.24,79.22,79.23,7679.0,63.0984,63.1064,63.0905,63.0984,7679.0
2016-12-29 12:25:00,79.23,79.23,79.22,79.22,6885.0,63.0984,63.0984,63.0905,63.0905,6885.0
2016-12-29 12:30:00,79.23,79.23,79.22,79.23,3967.0,63.0984,63.0984,63.0905,63.0984,3967.0
2016-12-29 12:35:00,79.23,79.24,79.22,79.24,21274.0,63.0984,63.1064,63.0905,63.1064,21274.0
2016-12-29 12:40:00,79.24,79.24,79.23,79.24,10088.0,63.1064,63.1064,63.0984,63.1064,10088.0
2016-12-29 12:45:00,79.24,79.24,79.21,79.23,19283.0,63.1064,63.1064,63.0825,63.0984,19283.0
2016-12-29 12:50:00,79.22,79.23,79.21,79.21,41876.0,63.0905,63.0984,63.0825,63.0825,41876.0
2016-12-29 12:55:00,79.22,79.23,79.21,79.23,68060.0,63.0905,63.0984,63.0825,63.0984,68060.0
2016-12-29 13:00:00,79.23,79.26,79.22,79.26,81864.0,63.0984,63.1223,63.0905,63.1223,81864.0
2016-12-29 13:05:00,79.25,79.28,79.25,79.27,63367.0,63.1144,63.1383,63.1144,63.1303,63367.0
2016-12-29 13:10:00,79.27,79.28,79.26,79.26,26789.0,63.1303,63.1383,63.1223,63.1223,26789.0
2016-12-29 13:15:00,79.27,79.27,79.26,79.27,16656.0,63.1303,63.1303,63.1223,63.1303,16656.0
2016-12-29 13:20:00,79.27,79.27,79.26,79.27,9249.0,63.1303,63.1303,63.1223,63.1303,9249.0
2016-12-29 13:25:00,79.27,79.28,79.26,79.28,26781.0,63.1303,63.1383,63.1223,63.1383,26781.0
2016-12-29 13:30:00,79.28,79.28,79.26,79.28,41553.0,63.1383,63.1383,63.1223,63.1383,41553.0
2016-12-29 13:35:00,79.28,79.28,79.27,79.28,7183.0,63.1383,63.1383,63.1303,63.1383,7183.0
2016-12-29 13:40:00,79.28,79.28,79.26,79.27,23299.0,63.1383,63.1383,63.1223,63.1303,23299.0
2016-12-29 13:45:00,79.26,79.27,79.26,79.26,10209.0,63.1223,63.1303,63.1223,63.1223,10209.0
2016-12-29 13:50:00,79.27,79.27,79.26,79.27,12836.0,63.1303,63.1303,63.1223,63.1303,12836.0
2016-12-29 13:55:00,79.27,79.27,79.26,79.27,15829.0,63.1303,63.1303,63.1223,63.1303,15829.0
2016-12-29 14:00:00,79.27,79.27,79.26,79.27,8131.0,63.1303,63.1303,63.1223,63.1303,8131.0
2016-12-29 14:05:00,79.27,79.27,79.26,79.27,4211.0,63.1303,63.1303,63.1223,63.1303,4211.0
2016-12-29 14:10:00,79.27,79.27,79.22,79.25,29761.0,63.1303,63.1303,63.0905,63.1144,29761.0
2016-12-29 14:15:00,79.25,79.26,79.25,79.25,15671.0,63.1144,63.1223,63.1144,63.1144,15671.0
2016-12-29 14:20:00,79.25,79.26,79.24,79.25,21795.0,63.1144,63.1223,63.1064,63.1144,21795.0
2016-12-29 14:25:00,79.25,79.26,79.25,79.25,17313.0,63.1144,63.1223,63.1144,63.1144,17313.0
2016-12-29 14:30:00,79.25,79.26,79.25,79.26,17476.0,63.1144,63.1223,63.1144,63.1223,17476.0
2016-12-29 14:35:00,79.26,79.26,79.24,79.26,18646.0,63.1223,63.1223,63.1064,63.1223,18646.0
2016-12-29 14:40:00,79.26,79.26,79.23,79.26,32588.0,63.1223,63.1223,63.0984,63.1223,32588.0
2016-12-29 14:45:00,79.25,79.26,79.25,79.26,7666.0,63.1144,63.1223,63.1144,63.1223,7666.0
2016-12-29 14:50:00,79.26,79.27,79.25,79.26,28998.0,63.1223,63.1303,63.1144,63.1223,28998.0
2016-12-29 14:55:00,79.26,79.27,79.25,79.25,22196.0,63.1223,63.1303,63.1144,63.1144,22196.0
2016-12-29 15:00:00,79.25,79.27,79.25,79.27,15027.0,63.1144,63.1303,63.1144,63.1303,15027.0
2016-12-29 15:05:00,79.27,79.27,79.25,79.25,24131.0,63.1303,63.1303,63.1144,63.1144,24131.0
2016-12-29 15:10:00,79.26,79.26,79.25,79.26,4266.0,63.1223,63.1223,63.1144,63.1223,4266.0
2016-12-29 15:15:00,79.25,79.27,79.25,79.27,24615.0,63.1144,63.1303,63.1144,63.1303,24615.0
2016-12-29 15:20:00,79.27,79.28,79.27,79.28,31088.0,63.1303,63.1383,63.1303,63.1383,31088.0
2016-12-29 15:25:00,79.28,79.28,79.27,79.27,5354.0,63.1383,63.1383,63.1303,63.1303,5354.0
2016-12-29 15:30:00,79.28,79.28,79.27,79.27,17787.0,63.1383,63.1383,63.1303,63.1303,17787.0
2016-12-29 15:35:00,79.28,79.28,79.27,79.28,6747.0,63.1383,63.1383,63.1303,63.1383,6747.0
2016-12-29 15:40:00,79.28,79.28,79.27,79.28,37224.0,63.1383,63.1383,63.1303,63.1383,37224.0
2016-12-29 15:45:00,79.28,79.28,79.27,79.28,19124.0,63.1383,63.1383,63.1303,63.1383,19124.0
2016-12-29 15:50:00,79.28,79.29,79.27,79.28,42811.0,63.1383,63.1462,63.1303,63.1383,42811.0
2016-12-29 15:55:00,79.27,79.28,79.26,79.27,33657.0,63.1303,63.1383,63.1223,63.1303,33657.0
2016-12-30 09:30:00,79.31,79.31,79.28,79.29,38165.0,63.1621,63.1621,63.1383,63.1462,38165.0
2016-12-30 09:35:00,79.28,79.3,79.28,79.3,3390.0,63.1383,63.1542,63.1383,63.1542,3390.0
2016-12-30 09:40:00,79.29,79.3,79.28,79.29,39187.0,63.1462,63.1542,63.1383,63.1462,39187.0
2016-12-30 09:45:00,79.28,79.3,79.26,79.28,4856.0,63.1383,63.1542,63.1223,63.1383,4856.0
2016-12-30 09:50:00,79.3,79.3,79.26,79.3,4566.0,63.1542,63.1542,63.1223,63.1542,4566.0
2016-12-30 09:55:00,79.28,79.3,79.28,79.29,1711.0,63.1383,63.1542,63.1383,63.1462,1711.0
2016-12-30 10:00:00,79.29,79.29,79.28,79.29,17752.0,63.1462,63.1462,63.1383,63.1462,17752.0
2016-12-30 10:05:00,79.29,79.29,79.28,79.29,19715.0,63.1462,63.1462,63.1383,63.1462,19715.0
2016-12-30 10:10:00,79.29,79.29,79.28,79.29,8957.0,63.1462,63.1462,63.1383,63.1462,8957.0
2016-12-30 10:15:00,79.29,79.31,79.28,79.3,23818.0,63.1462,63.1621,63.1383,63.1542,23818.0
2016-12-30 10:20:00,79.3,79.3,79.29,79.29,9097.0,63.1542,63.1542,63.1462,63.1462,9097.0
2016-12-30 10:25:00,79.29,79.3,79.29,79.3,9026.0,63.1462,63.1542,63.1462,63.1542,9026.0
2016-12-30 10:30:00,79.3,79.31,79.29,79.31,16279.0,63.1542,63.1621,63.1462,63.1621,16279.0
2016-12-30 10:35:00,79.3,79.31,79.3,79.3,7362.0,63.1542,63.1621,63.1542,63.1542,7362.0
2016-12-30 10:40:00,79.3,79.31,79.3,79.31,19704.0,63.1542,63.1621,63.1542,63.1621,19704.0
2016-12-30 10:45:00,79.31,79.31,79.3,79.3,4870.0,63.1621,63.1621,63.1542,63.1542,4870.0
2016-12-30 10:50:00,79.3,79.31,79.29,79.3,13853.0,63.1542,63.1621,63.1462,63.1542,13853.0
2016-12-30 10:55:00,79.31,79.31,79.3,79.3,4051.0,63.1621,63.1621,63.1542,63.1542,4051.0
2016-12-30 11:00:00,79.3,79.31,79.3,79.31,7930.0,63.1542,63.1621,63.1542,63.1621,7930.0
2016-12-30 11:05:00,79.3,79.33,79.3,79.33,7328.0,63.1542,63.1781,63.1542,63.1781,7328.0
2016-12-30 11:10:00,79.32,79.33,79.32,79.33,13318.0,63.1701,63.1781,63.1701,63.1781,13318.0
2016-12-30 11:15:00,79.32,79.33,79.32,79.32,25465.0,63.1701,63.1781,63.1701,63.1701,25465.0
2016-12-30 11:20:00,79.33,79.33,79.32,79.32,12747.0,63.1781,63.1781,63.1701,63.1701,12747.0
2016-12-30 11:25:00,79.32,79.33,79.32,79.33,10785.0,63.1701,63.1781,63.1701,63.1781,10785.0
2016-12-30 11:30:00,79.33,79.33,79.32,79.33,2573.0,63.1781,63.1781,63.1701,63.1781,2573.0
2016-12-30 11:35:00,79.32,79.33,79.32,79.33,13242.0,63.1701,63.1781,63.1701,63.1781,13242.0
2016-12-30 11:40:00,79.32,79.33,79.32,79.33,16136.0,63.1701,63.1781,63.1701,63.1781,16136.0
2016-12-30 11:45:00,79.32,79.33,79.32,79.32,9898.0,63.1701,63.1781,63.1701,63.1701,9898.0
2016-12-30 11:50:00,79.32,79.32,79.31,79.31,13258.0,63.1701,63.1701,63.1621,63.1621,13258.0
2016-12-30 11:55:00,79.31,79.32,79.31,79.32,16678.0,63.1621,63.1701,63.1621,63.1701,16678.0
2016-12-30 12:00:00,79.31,79.32,79.3,79.31,25964.0,63.1621,63.1701,63.1542,63.1621,25964.0
2016-12-30 12:05:00,79.31,79.32,79.3,79.31,18369.0,63.1621,63.1701,63.1542,63.1621,18369.0
2016-12-30 12:10:00,79.32,79.32,79.31,79.32,16653.0,63.1701,63.1701,63.1621,63.1701,16653.0
2016-12-30 12:15:00,79.32,79.32,79.31,79.32,1702.0,63.1701,63.1701,63.1621,63.1701,1702.0
2016-12-30 12:20:00,79.31,79.32,79.31,79.31,24469.0,63.1621,63.1701,63.1621,63.1621,24469.0
2016-12-30 12:25:00,79.31,79.32,79.31,79.31,6787.0,63.1621,63.1701,63.1621,63.1621,6787.0
2016-12-30 12:30:00,79.31,79.32,79.31,79.31,2690.0,63.1621,63.1701,63.1621,63.1621,2690.0
2016-12-30 12:35:00,79.31,79.32,79.31,79.32,8296.0,63.1621,63.1701,63.1621,63.1701,8296.0
2016-12-30 12:40:00,79.32,79.33,79.32,79.33,8117.0,63.1701,63.1781,63.1701,63.1781,8117.0
2016-12-30 12:45:00,79.33,79.33,79.32,79.32,46838.0,63.1781,63.1781,63.1701,63.1701,46838.0
2016-12-30 12:50:00,79.33,79.33,79.32,79.32,8240.0,63.1781,63.1781,63.1701,63.1701,8240.0
2016-12-30 12:55:00,79.33,79.33,79.32,79.32,15070.0,63.1781,63.1781,63.1701,63.1701,15070.0
2016-12-30 13:00:00,79.32,79.33,79.32,79.32,8319.0,63.1701,63.1781,63.1701,63.1701,8319.0
2016-12-30 13:05:00,79.32,79.33,79.3,79.3,18598.0,63.1701,63.1781,63.1542,63.1542,18598.0
2016-12-30 13:10:00,79.3,79.33,79.3,79.32,18808.0,63.1542,63.1781,63.1542,63.1701,18808.0
2016-12-30 13:15:00,79.32,79.33,79.32,79.32,6666.0,63.1701,63.1781,63.1701,63.1701,6666.0
2016-12-30 13:20:00,79.32,79.33,79.31,79.32,2828.0,63.1701,63.1781,63.1621,63.1701,2828.0
2016-12-30 13:25:00,79.31,79.32,79.31,79.31,6570.0,63.1621,63.1701,63.1621,63.1621,6570.0
2016-12-30 13:30:00,79.31,79.32,79.31,79.31,7243.0,63.1621,63.1701,63.1621,63.1621,7243.0
2016-12-30 13:35:00,79.31,79.32,79.31,79.31,5261.0,63.1621,63.1701,63.1621,63.1621,5261.0
2016-12-30 13:40:00,79.31,79.32,79.31,79.31,3096.0,63.1621,63.1701,63.1621,63.1621,3096.0
2016-12-30 13:45:00,79.31,79.32,79.31,79.31,11720.0,63.1621,63.1701,63.1621,63.1621,11720.0
2016-12-30 13:50:00,79.32,79.32,79.31,79.32,3472.0,63.1701,63.1701,63.1621,63.1701,3472.0
2016-12-30 13:55:00,79.31,79.32,79.31,79.31,10038.0,63.1621,63.1701,63.1621,63.1621,10038.0
2016-12-30 14:00:00,79.31,79.32,79.31,79.31,1998.0,63.1621,63.1701,63.1621,63.1621,1998.0
2016-12-30 14:05:00,79.31,79.32,79.31,79.31,2790.0,63.1621,63.1701,63.1621,63.1621,2790.0
2016-12-30 14:10:00,79.31,79.32,79.31,79.31,20227.0,63.1621,63.1701,63.1621,63.1621,20227.0
2016-12-30 14:15:00,79.32,79.34,79.32,79.34,18177.0,63.1701,63.186,63.1701,63.186,18177.0
2016-12-30 14:20:00,79.33,79.35,79.33,79.35,5691.0,63.1781,63.194,63.1781,63.194,5691.0
2016-12-30 14:25:00,79.35,79.35,79.34,79.34,9636.0,63.194,63.194,63.186,63.186,9636.0
2016-12-30 14:30:00,79.34,79.35,79.34,79.35,19513.0,63.186,63.194,63.186,63.194,19513.0
2016-12-30 14:35:00,79.34,79.37,79.34,79.37,59745.0,63.186,63.2099,63.186,63.2099,59745.0
2016-12-30 14:40:00,79.37,79.4,79.33,79.34,84208.0,63.2099,63.2338,63.1781,63.186,84208.0
2016-12-30 14:45:00,79.34,79.34,79.3,79.32,46259.0,63.186,63.186,63.1542,63.1701,46259.0
2016-12-30 14:50:00,79.32,79.35,79.32,79.35,27832.0,63.1701,63.194,63.1701,63.194,27832.0
2016-12-30 14:55:00,79.34,79.35,79.33,79.34,11505.0,63.186,63.194,63.1781,63.186,11505.0
2016-12-30 15:00:00,79.33,79.34,79.33,79.33,2012.0,63.1781,63.186,63.1781,63.1781,2012.0
2016-12-30 15:05:00,79.33,79.34,79.33,79.34,11725.0,63.1781,63.186,63.1781,63.186,11725.0
2016-12-30 15:10:00,79.34,79.34,79.3,79.31,56143.0,63.186,63.186,63.1542,63.1621,56143.0
2016-12-30 15:15:00,79.31,79.35,79.3,79.34,21199.0,63.1621,63.194,63.1542,63.186,21199.0
2016-12-30 15:20:00,79.34,79.35,79.33,79.34,8911.0,63.186,63.194,63.1781,63.186,8911.0
2016-12-30 15:25:00,79.33,79.34,79.33,79.33,23876.0,63.1781,63.186,63.1781,63.1781,23876.0
2016-12-30 15:30:00,79.33,79.34,79.33,79.33,4721.0,63.1781,63.186,63.1781,63.1781,4721.0
2016-12-30 15:35:00,79.34,79.34,79.33,79.33,8767.0,63.186,63.186,63.1781,63.1781,8767.0
2016-12-30 15:40:00,79.34,79.34,79.33,79.33,16441.0,63.186,63.186,63.1781,63.1781,16441.0
2016-12-30 15:45:00,79.34,79.34,79.33,79.34,11280.0,63.186,63.186,63.1781,63.186,11280.0
2016-12-30 15:50:00,79.34,79.35,79.33,79.34,26709.0,63.186,63.194,63.1781,63.186,26709.0
2016-12-30 15:55:00,79.34,79.35,79.34,79.35,17733.0,63.186,63.194,63.186,63.194,17733.0
2017-01-03 09:30:00,79.23,79.32,79.23,79.28,37154.0,63.0984,63.1701,63.0984,63.1383,37154.0
2017-01-03 09:35:00,79.3,79.32,79.25,79.25,8760.0,63.1542,63.1701,63.1144,63.1144,8760.0
2017-01-03 09:40:00,79.29,79.29,79.26,79.28,11204.0,63.1462,63.1462,63.1223,63.1383,11204.0
2017-01-03 09:45:00,79.28,79.29,79.27,79.29,6512.0,63.1383,63.1462,63.1303,63.1462,6512.0
2017-01-03 09:50:00,79.28,79.29,79.27,79.28,26228.0,63.1383,63.1462,63.1303,63.1383,26228.0
2017-01-03 09:55:00,79.29,79.29,79.26,79.27,15445.0,63.1462,63.1462,63.1223,63.1303,15445.0
2017-01-03 10:00:00,79.27,79.27,79.23,79.23,25571.0,63.1303,63.1303,63.0984,63.0984,25571.0
2017-01-03 10:05:00,79.23,79.25,79.23,79.24,10677.0,63.0984,63.1144,63.0984,63.1064,10677.0
2017-01-03 10:10:00,79.23,79.24,79.22,79.22,4102.0,63.0984,63.1064,63.0905,63.0905,4102.0
2017-01-03 10:15:00,79.22,79.24,79.21,79.23,7945.0,63.0905,63.1064,63.0825,63.0984,7945.0
2017-01-03 10:20:00,79.24,79.25,79.23,79.24,6401.0,63.1064,63.1144,63.0984,63.1064,6401.0
2017-01-03 10:25:00,79.23,79.24,79.22,79.23,15533.0,63.0984,63.1064,63.0905,63.0984,15533.0
2017-01-03 10:30:00,79.22,79.23,79.22,79.23,8862.0,63.0905,63.0984,63.0905,63.0984,8862.0
2017-01-03 10:35:00,79.23,79.23,79.21,79.21,15980.0,63.0984,63.0984,63.0825,63.0825,15980.0
2017-01-03 10:40:00,79.21,79.23,79.21,79.23,6212.0,63.0825,63.0984,63.0825,63.0984,6212.0
2017-01-03 10:45:00,79.23,79.23,79.22,79.22,1102.0,63.0984,63.0984,63.0905,63.0905,1102.0
2017-01-03 10:50:00,79.23,79.23,79.22,79.23,6541.0,63.0984,63.0984,63.0905,63.0984,6541.0
2017-01-03 10:55:00,79.24,79.24,79.23,79.24,7565.0,63.1064,63.1064,63.0984,63.1064,7565.0
2017-01-03 11:00:00,79.24,79.24,79.23,79.24,14171.0,63.1064,63.1064,63.0984,63.1064,14171.0
2017-01-03 11:05:00,79.24,79.26,79.24,79.25,10081.0,63.1064,63.1223,63.1064,63.1144,10081.0
2017-01-03 11:10:00,79.25,79.27,79.24,79.26,6125.0,63.1144,63.1303,63.1064,63.1223,6125.0
2017-01-03 11:15:00,79.25,79.27,79.25,79.26,7872.0,63.1144,63.1303,63.1144,63.1223,7872.0
2017-01-03 11:20:00,79.26,79.26,79.25,79.25,5580.0,63.1223,63.1223,63.1144,63.1144,5580.0
2017-01-03 11:25:00,79.26,79.26,79.25,79.26,12635.0,63.1223,63.1223,63.1144,63.1223,12635.0
2017-01-03 11:30:00,79.25,79.28,79.25,79.27,14609.0,63.1144,63.1383,63.1144,63.1303,14609.0
2017-01-03 11:35:00,79.27,79.29,79.26,79.28,10876.0,63.1303,63.1462,63.1223,63.1383,10876.0
2017-01-03 11:40:00,79.28,79.29,79.26,79.29,25868.0,63.1383,63.1462,63.1223,63.1462,25868.0
2017-01-03 11:45:00,79.28,79.29,79.27,79.28,8247.0,63.1383,63.1462,63.1303,63.1383,8247.0
2017-01-03 11:50:00,79.28,79.28,79.25,79.26,13620.0,63.1383,63.1383,63.1144,63.1223,13620.0
2017-01-03 11:55:00,79.26,79.26,79.25,79.25,7210.0,63.1223,63.1223,63.1144,63.1144,7210.0
2017-01-03 12:00:00,79.26,79.26,79.25,79.25,6036.0,63.1223,63.1223,63.1144,63.1144,6036.0
2017-01-03 12:05:00,79.25,79.27,79.25,79.26,12197.0,63.1144,63.1303,63.1144,63.1223,12197.0
2017-01-03 12:10:00,79.26,79.27,79.26,79.26,10929.0,63.1223,63.1303,63.1223,63.1223,10929.0
2017-01-03 12:15:00,79.27,79.27,79.26,79.26,15648.0,63.1303,63.1303,63.1223,63.1223,15648.0
2017-01-03 12:20:00,79.26,79.27,79.25,79.25,17363.0,63.1223,63.1303,63.1144,63.1144,17363.0
2017-01-03 12:25:00,79.25,79.26,79.25,79.25,15084.0,63.1144,63.1223,63.1144,63.1144,15084.0
2017-01-03 12:30:00,79.25,79.26,79.25,79.25,4089.0,63.1144,63.1223,63.1144,63.1144,4089.0
2017-01-03 12:35:00,79.25,79.26,79.25,79.25,17703.0,63.1144,63.1223,63.1144,63.1144,17703.0
2017-01-03 12:40:00,79.26,79.28,79.25,79.27,9580.0,63.1223,63.1383,63.1144,63.1303,9580.0
2017-01-03 12:45:00,79.27,79.28,79.27,79.28,6174.0,63.1303,63.1383,63.1303,63.1383,6174.0
2017-01-03 12:50:00,79.27,79.27,79.25,79.27,5287.0,63.1303,63.1303,63.1144,63.1303,5287.0
2017-01-03 12:55:00,79.26,79.27,79.26,79.27,2005.0,63.1223,63.1303,63.1223,63.1303,2005.0
2017-01-03 13:00:00,79.26,79.27,79.26,79.27,9100.0,63.1223,63.1303,63.1223,63.1303,9100.0
2017-01-03 13:05:00,79.27,79.27,79.26,79.27,3797.0,63.1303,63.1303,63.1223,63.1303,3797.0
2017-01-03 13:10:00,79.27,79.27,79.25,79.26,1488.0,63.1303,63.1303,63.1144,63.1223,1488.0
2017-01-03 13:15:00,79.27,79.27,79.26,79.27,4979.0,63.1303,63.1303,63.1223,63.1303,4979.0
2017-01-03 13:20:00,79.27,79.27,79.26,79.26,1810.0,63.1303,63.1303,63.1223,63.1223,1810.0
2017-01-03 13:25:00,79.26,79.27,79.25,79.27,1752.0,63.1223,63.1303,63.1144,63.1303,1752.0
2017-01-03 13:30:00,79.27,79.27,79.26,79.26,3016.0,63.1303,63.1303,63.1223,63.1223,3016.0
2017-01-03 13:35:00,79.27,79.27,79.26,79.26,7659.0,63.1303,63.1303,63.1223,63.1223,7659.0
2017-01-03 13:40:00,79.25,79.26,79.25,79.25,6156.0,63.1144,63.1223,63.1144,63.1144,6156.0
2017-01-03 13:45:00,79.26,79.26,79.25,79.26,7344.0,63.1223,63.1223,63.1144,63.1223,7344.0
2017-01-03 13:50:00,79.25,79.26,79.25,79.26,4774.0,63.1144,63.1223,63.1144,63.1223,4774.0
2017-01-03 13:55:00,79.25,79.26,79.24,79.25,12190.0,63.1144,63.1223,63.1064,63.1144,12190.0
2017-01-03 14:00:00,79.25,79.25,79.24,79.25,15192.0,63.1144,63.1144,63.1064,63.1144,15192.0
2017-01-03 14:05:00,79.25,79.27,79.23,79.26,35902.0,63.1144,63.1303,63.0984,63.1223,35902.0
2017-01-03 14:10:00,79.26,79.26,79.25,79.26,7099.0,63.1223,63.1223,63.1144,63.1223,7099.0
2017-01-03 14:15:00,79.26,79.26,79.25,79.26,11881.0,63.1223,63.1223,63.1144,63.1223,11881.0
2017-01-03 14:20:00,79.25,79.26,79.25,79.26,8674.0,63.1144,63.1223,63.1144,63.1223,8674.0
2017-01-03 14:25:00,79.26,79.26,79.25,79.25,8113.0,63.1223,63.1223,63.1144,63.1144,8113.0
2017-01-03 14:30:00,79.25,79.26,79.24,79.24,4701.0,63.1144,63.1223,63.1064,63.1064,4701.0
2017-01-03 14:35:00,79.24,79.26,79.23,79.25,47203.0,63.1064,63.1223,63.0984,63.1144,47203.0
2017-01-03 14:40:00,79.26,79.26,79.25,79.26,7038.0,63.1223,63.1223,63.1144,63.1223,7038.0
2017-01-03 14:45:00,79.26,79.26,79.25,79.25,10391.0,63.1223,63.1223,63.1144,63.1144,10391.0
2017-01-03 14:50:00,79.26,79.28,79.26,79.27,11793.0,63.1223,63.1383,63.1223,63.1303,11793.0
2017-01-03 14:55:00,79.28,79.29,79.27,79.28,14317.0,63.1383,63.1462,63.1303,63.1383,14317.0
2017-01-03 15:00:00,79.29,79.3,79.28,79.3,4013.0,63.1462,63.1542,63.1383,63.1542,4013.0
2017-01-03 15:05:00,79.3,79.3,79.29,79.3,11608.0,63.1542,63.1542,63.1462,63.1542,11608.0
2017-01-03 15:10:00,79.3,79.3,79.29,79.3,16461.0,63.1542,63.1542,63.1462,63.1542,16461.0
2017-01-03 15:15:00,79.3,79.3,79.29,79.3,3400.0,63.1542,63.1542,63.1462,63.1542,3400.0
2017-01-03 15:20:00,79.3,79.3,79.29,79.3,6486.0,63.1542,63.1542,63.1462,63.1542,6486.0
2017-01-03 15:25:00,79.29,79.31,79.29,79.3,15346.0,63.1462,63.1621,63.1462,63.1542,15346.0
2017-01-03 15:30:00,79.3,79.3,79.29,79.3,9493.0,63.1542,63.1542,63.1462,63.1542,9493.0
2017-01-03 15:35:00,79.3,79.3,79.29,79.29,7232.0,63.1542,63.1542,63.1462,63.1462,7232.0
2017-01-03 15:40:00,79.3,79.3,79.29,79.3,2902.0,63.1542,63.1542,63.1462,63.1542,2902.0
2017-01-03 15:45:00,79.3,79.3,79.28,79.28,8375.0,63.1542,63.1542,63.1383,63.1383,8375.0
2017-01-03 15:50:00,79.28,79.29,79.28,79.29,19318.0,63.1383,63.1462,63.1383,63.1462,19318.0
2017-01-03 15:55:00,79.28,79.29,79.27,79.28,14617.0,63.1383,63.1462,63.1303,63.1383,14617.0
2017-01-04 09:30:00,79.28,79.3,79.27,79.27,59795.0,63.1383,63.1542,63.1303,63.1303,59795.0
2017-01-04 09:35:00,79.27,79.28,79.26,79.26,10326.0,63.1303,63.1383,63.1223,63.1223,10326.0
2017-01-04 09:40:00,79.26,79.28,79.25,79.28,17536.0,63.1223,63.1383,63.1144,63.1383,17536.0
2017-01-04 09:45:00,79.28,79.28,79.27,79.28,10935.0,63.1383,63.1383,63.1303,63.1383,10935.0
2017-01-04 09:50:00,79.27,79.3,79.27,79.28,22528.0,63.1303,63.1542,63.1303,63.1383,22528.0
2017-01-04 09:55:00,79.28,79.29,79.28,79.28,31163.0,63.1383,63.1462,63.1383,63.1383,31163.0
2017-01-04 10:00:00,79.28,79.29,79.28,79.29,2533.0,63.1383,63.1462,63.1383,63.1462,2533.0
2017-01-04 10:05:00,79.29,79.29,79.28,79.28,1662.0,63.1462,63.1462,63.1383,63.1383,1662.0
2017-01-04 10:10:00,79.28,79.29,79.28,79.29,8754.0,63.1383,63.1462,63.1383,63.1462,8754.0
2017-01-04 10:15:00,79.29,79.29,79.28,79.28,11405.0,63.1462,63.1462,63.1383,63.1383,11405.0
2017-01-04 10:20:00,79.29,79.29,79.28,79.29,15527.0,63.1462,63.1462,63.1383,63.1462,15527.0
2017-01-04 10:25:00,79.29,79.29,79.28,79.29,21140.0,63.1462,63.1462,63.1383,63.1462,21140.0
2017-01-04 10:30:00,79.29,79.29,79.28,79.29,7764.0,63.1462,63.1462,63.1383,63.1462,7764.0
2017-01-04 10:35:00,79.29,79.29,79.28,79.29,3797.0,63.1462,63.1462,63.1383,63.1462,3797.0
2017-01-04 10:40:00,79.29,79.29,79.28,79.28,3403.0,63.1462,63.1462,63.1383,63.1383,3403.0
2017-01-04 10:45:00,79.29,79.29,79.28,79.29,6233.0,63.1462,63.1462,63.1383,63.1462,6233.0
2017-01-04 10:50:00,79.29,79.29,79.28,79.29,1867.0,63.1462,63.1462,63.1383,63.1462,1867.0
2017-01-04 10:55:00,79.29,79.3,79.28,79.28,12019.0,63.1462,63.1542,63.1383,63.1383,12019.0
2017-01-04 11:00:00,79.28,79.3,79.28,79.3,11164.0,63.1383,63.1542,63.1383,63.1542,11164.0
2017-01-04 11:05:00,79.29,79.3,79.29,79.29,14774.0,63.1462,63.1542,63.1462,63.1462,14774.0
2017-01-04 11:10:00,79.3,79.3,79.29,79.29,1998.0,63.1542,63.1542,63.1462,63.1462,1998.0
2017-01-04 11:15:00,79.3,79.3,79.29,79.3,10478.0,63.1542,63.1542,63.1462,63.1542,10478.0
2017-01-04 11:20:00,79.3,79.3,79.29,79.3,8863.0,63.1542,63.1542,63.1462,63.1542,8863.0
2017-01-04 11:25:00,79.29,79.32,79.29,79.32,3980.0,63.1462,63.1701,63.1462,63.1701,3980.0
2017-01-04 11:30:00,79.32,79.32,79.3,79.31,4607.0,63.1701,63.1701,63.1542,63.1621,4607.0
2017-01-04 11:35:00,79.32,79.33,79.31,79.33,4057.0,63.1701,63.1781,63.1621,63.1781,4057.0
2017-01-04 11:40:00,79.32,79.33,79.31,79.31,8135.0,63.1701,63.1781,63.1621,63.1621,8135.0
2017-01-04 11:45:00,79.31,79.32,79.31,79.32,2855.0,63.1621,63.1701,63.1621,63.1701,2855.0
2017-01-04 11:50:00,79.31,79.32,79.31,79.32,2150.0,63.1621,63.1701,63.1621,63.1701,2150.0
2017-01-04 11:55:00,79.32,79.32,79.31,79.32,10980.0,63.1701,63.1701,63.1621,63.1701,10980.0
2017-01-04 12:00:00,79.32,79.32,79.31,79.32,2994.0,63.1701,63.1701,63.1621,63.1701,2994.0
2017-01-04 12:05:00,79.31,79.32,79.31,79.32,7138.0,63.1621,63.1701,63.1621,63.1701,7138.0
2017-01-04 12:10:00,79.31,79.32,79.31,79.31,41942.0,63.1621,63.1701,63.1621,63.1621,41942.0
2017-01-04 12:15:00,79.31,79.32,79.31,79.32,7217.0,63.1621,63.1701,63.1621,63.1701,7217.0
2017-01-04 12:20:00,79.31,79.32,79.29,79.29,22422.0,63.1621,63.1701,63.1462,63.1462,22422.0
2017-01-04 12:25:00,79.28,79.31,79.28,79.31,31564.0,63.1383,63.1621,63.1383,63.1621,31564.0
2017-01-04 12:30:00,79.31,79.32,79.3,79.32,29986.0,63.1621,63.1701,63.1542,63.1701,29986.0
2017-01-04 12:35:00,79.32,79.32,79.31,79.32,5100.0,63.1701,63.1701,63.1621,63.1701,5100.0
2017-01-04 12:40:00,79.31,79.32,79.3,79.31,16584.0,63.1621,63.1701,63.1542,63.1621,16584.0
2017-01-04 12:45:00,79.32,79.32,79.3,79.3,25970.0,63.1701,63.1701,63.1542,63.1542,25970.0
2017-01-04 12:50:00,79.3,79.31,79.3,79.3,18861.0,63.1542,63.1621,63.1542,63.1542,18861.0
2017-01-04 12:55:00,79.3,79.32,79.3,79.31,7279.0,63.1542,63.1701,63.1542,63.1621,7279.0
2017-01-04 13:00:00,79.3,79.31,79.3,79.31,2072.0,63.1542,63.1621,63.1542,63.1621,2072.0
2017-01-04 13:05:00,79.31,79.31,79.3,79.31,9617.0,63.1621,63.1621,63.1542,63.1621,9617.0
2017-01-04 13:10:00,79.31,79.32,79.29,79.31,3242.0,63.1621,63.1701,63.1462,63.1621,3242.0
2017-01-04 13:15:00,79.31,79.31,79.3,79.31,4371.0,63.1621,63.1621,63.1542,63.1621,4371.0
2017-01-04 13:20:00,79.3,79.31,79.3,79.3,5213.0,63.1542,63.1621,63.1542,63.1542,5213.0
2017-01-04 13:25:00,79.31,79.31,79.3,79.31,13964.0,63.1621,63.1621,63.1542,63.1621,13964.0
2017-01-04 13:30:00,79.31,79.31,79.3,79.3,4241.0,63.1621,63.1621,63.1542,63.1542,4241.0
2017-01-04 13:35:00,79.31,79.31,79.3,79.31,20378.0,63.1621,63.1621,63.1542,63.1621,20378.0
2017-01-04 13:40:00,79.31,79.31,79.3,79.3,42739.0,63.1621,63.1621,63.1542,63.1542,42739.0
2017-01-04 13:45:00,79.31,79.32,79.3,79.32,10119.0,63.1621,63.1701,63.1542,63.1701,10119.0
2017-01-04 13:50:00,79.32,79.32,79.31,79.31,21108.0,63.1701,63.1701,63.1621,63.1621,21108.0
2017-01-04 13:55:00,79.32,79.33,79.31,79.32,13712.0,63.1701,63.1781,63.1621,63.1701,13712.0
2017-01-04 14:00:00,79.32,79.32,79.3,79.3,13993.0,63.1701,63.1701,63.1542,63.1542,13993.0
2017-01-04 14:05:00,79.31,79.34,79.31,79.34,5523.0,63.1621,63.186,63.1621,63.186,5523.0
2017-01-04 14:10:00,79.34,79.34,79.33,79.33,6819.0,63.186,63.186,63.1781,63.1781,6819.0
2017-01-04 14:15:00,79.34,79.35,79.33,79.33,16546.0,63.186,63.194,63.1781,63.1781,16546.0
2017-01-04 14:20:00,79.34,79.34,79.31,79.31,8843.0,63.186,63.186,63.1621,63.1621,8843.0
2017-01-04 14:25:00,79.32,79.32,79.31,79.31,5547.0,63.1701,63.1701,63.1621,63.1621,5547.0
2017-01-04 14:30:00,79.32,79.32,79.31,79.32,11430.0,63.1701,63.1701,63.1621,63.1701,11430.0
2017-01-04 14:35:00,79.32,79.32,79.31,79.31,4005.0,63.1701,63.1701,63.1621,63.1621,4005.0
2017-01-04 14:40:00,79.3,79.31,79.3,79.3,9643.0,63.1542,63.1621,63.1542,63.1542,9643.0
2017-01-04 14:45:00,79.31,79.32,79.31,79.31,10271.0,63.1621,63.1701,63.1621,63.1621,10271.0
2017-01-04 14:50:00,79.31,79.33,79.31,79.33,31640.0,63.1621,63.1781,63.1621,63.1781,31640.0
2017-01-04 14:55:00,79.32,79.34,79.31,79.32,40115.0,63.1701,63.186,63.1621,63.1701,40115.0
2017-01-04 15:00:00,79.32,79.33,79.31,79.32,7878.0,63.1701,63.1781,63.1621,63.1701,7878.0
2017-01-04 15:05:00,79.32,79.33,79.32,79.33,13901.0,63.1701,63.1781,63.1701,63.1781,13901.0
2017-01-04 15:10:00,79.32,79.33,79.32,79.33,5782.0,63.1701,63.1781,63.1701,63.1781,5782.0
2017-01-04 15:15:00,79.33,79.34,79.33,79.34,10286.0,63.1781,63.186,63.1781,63.186,10286.0
2017-01-04 15:20:00,79.34,79.34,79.33,79.34,19658.0,63.186,63.186,63.1781,63.186,19658.0
2017-01-04 15:25:00,79.33,79.34,79.33,79.33,17405.0,63.1781,63.186,63.1781,63.1781,17405.0
2017-01-04 15:30:00,79.34,79.34,79.33,79.34,2906.0,63.186,63.186,63.1781,63.186,2906.0
2017-01-04 15:35:00,79.34,79.34,79.33,79.34,7533.0,63.186,63.186,63.1781,63.186,7533.0
2017-01-04 15:40:00,79.34,79.35,79.33,79.34,35241.0,63.186,63.194,63.1781,63.186,35241.0
2017-01-04 15:45:00,79.34,79.35,79.33,79.35,35465.0,63.186,63.194,63.1781,63.194,35465.0
2017-01-04 15:50:00,79.34,79.35,79.34,79.35,10269.0,63.186,63.194,63.186,63.194,10269.0
2017-01-04 15:55:00,79.34,79.35,79.33,79.34,15309.0,63.186,63.194,63.1781,63.186,15309.0
2017-01-05 09:30:00,79.39,79.39,79.37,79.38,44910.0,63.2259,63.2259,63.2099,63.2179,44910.0
2017-01-05 09:35:00,79.39,79.4,79.37,79.37,9204.0,63.2259,63.2338,63.2099,63.2099,9204.0
2017-01-05 09:40:00,79.37,79.39,79.37,79.38,2793.0,63.2099,63.2259,63.2099,63.2179,2793.0
2017-01-05 09:45:00,79.39,79.4,79.38,79.4,9536.0,63.2259,63.2338,63.2179,63.2338,9536.0
2017-01-05 09:50:00,79.39,79.4,79.39,79.4,4179.0,63.2259,63.2338,63.2259,63.2338,4179.0
2017-01-05 09:55:00,79.4,79.42,79.39,79.39,75931.0,63.2338,63.2498,63.2259,63.2259,75931.0
2017-01-05 10:00:00,79.39,79.4,79.38,79.4,3683.0,63.2259,63.2338,63.2179,63.2338,3683.0
2017-01-05 10:05:00,79.39,79.41,79.39,79.41,4117.0,63.2259,63.2418,63.2259,63.2418,4117.0
2017-01-05 10:10:00,79.41,79.42,79.4,79.41,25636.0,63.2418,63.2498,63.2338,63.2418,25636.0
2017-01-05 10:15:00,79.42,79.43,79.41,79.42,10622.0,63.2498,63.2577,63.2418,63.2498,10622.0
2017-01-05 10:20:00,79.43,79.44,79.41,79.42,3392.0,63.2577,63.2657,63.2418,63.2498,3392.0
2017-01-05 10:25:00,79.43,79.44,79.42,79.43,15402.0,63.2577,63.2657,63.2498,63.2577,15402.0
2017-01-05 10:30:00,79.44,79.44,79.43,79.44,4049.0,63.2657,63.2657,63.2577,63.2657,4049.0
2017-01-05 10:35:00,79.44,79.44,79.43,79.44,12100.0,63.2657,63.2657,63.2577,63.2657,12100.0
2017-01-05 10:40:00,79.44,79.44,79.43,79.43,47464.0,63.2657,63.2657,63.2577,63.2577,47464.0
2017-01-05 10:45:00,79.43,79.46,79.43,79.46,19356.0,63.2577,63.2816,63.2577,63.2816,19356.0
2017-01-05 10:50:00,79.45,79.46,79.45,79.46,5186.0,63.2736,63.2816,63.2736,63.2816,5186.0
2017-01-05 10:55:00,79.46,79.46,79.44,79.45,9701.0,63.2816,63.2816,63.2657,63.2736,9701.0
2017-01-05 11:00:00,79.45,79.46,79.45,79.45,7153.0,63.2736,63.2816,63.2736,63.2736,7153.0
2017-01-05 11:05:00,79.45,79.46,79.44,79.45,9751.0,63.2736,63.2816,63.2657,63.2736,9751.0
2017-01-05 11:10:00,79.45,79.48,79.45,79.48,10130.0,63.2736,63.2975,63.2736,63.2975,10130.0
2017-01-05 11:15:00,79.48,79.48,79.46,79.47,5607.0,63.2975,63.2975,63.2816,63.2896,5607.0
2017-01-05 11:20:00,79.48,79.49,79.47,79.47,8928.0,63.2975,63.3055,63.2896,63.2896,8928.0
2017-01-05 11:25:00,79.47,79.48,79.46,79.48,19122.0,63.2896,63.2975,63.2816,63.2975,19122.0
2017-01-05 11:30:00,79.48,79.49,79.46,79.49,7147.0,63.2975,63.3055,63.2816,63.3055,7147.0
2017-01-05 11:35:00,79.48,79.49,79.47,79.49,4550.0,63.2975,63.3055,63.2896,63.3055,4550.0
2017-01-05 11:40:00,79.48,79.52,79.48,79.5,33113.0,63.2975,63.3294,63.2975,63.3135,33113.0
2017-01-05 11:45:00,79.5,79.51,79.49,79.5,5963.0,63.3135,63.3214,63.3055,63.3135,5963.0
2017-01-05 11:50:00,79.49,79.5,79.49,79.49,7107.0,63.3055,63.3135,63.3055,63.3055,7107.0
2017-01-05 11:55:00,79.49,79.51,79.49,79.51,11383.0,63.3055,63.3214,63.3055,63.3214,11383.0
2017-01-05 12:00:00,79.51,79.51,79.5,79.51,3360.0,63.3214,63.3214,63.3135,63.3214,3360.0
2017-01-05 12:05:00,79.51,79.51,79.48,79.48,15489.0,63.3214,63.3214,63.2975,63.2975,15489.0
2017-01-05 12:10:00,79.48,79.49,79.46,79.47,23947.0,63.2975,63.3055,63.2816,63.2896,23947.0
2017-01-05 12:15:00,79.47,79.48,79.45,79.46,12192.0,63.2896,63.2975,63.2736,63.2816,12192.0
2017-01-05 12:20:00,79.46,79.48,79.44,79.48,29213.0,63.2816,63.2975,63.2657,63.2975,29213.0
2017-01-05 12:25:00,79.47,79.48,79.46,79.47,3763.0,63.2896,63.2975,63.2816,63.2896,3763.0
2017-01-05 12:30:00,79.48,79.48,79.46,79.47,6498.0,63.2975,63.2975,63.2816,63.2896,6498.0
2017-01-05 12:35:00,79.48,79.48,79.46,79.47,3679.0,63.2975,63.2975,63.2816,63.2896,3679.0
2017-01-05 12:40:00,79.48,79.51,79.47,79.49,21780.0,63.2975,63.3214,63.2896,63.3055,21780.0
2017-01-05 12:45:00,79.49,79.5,79.48,79.49,11153.0,63.3055,63.3135,63.2975,63.3055,11153.0
2017-01-05 12:50:00,79.49,79.5,79.48,79.49,5459.0,63.3055,63.3135,63.2975,63.3055,5459.0
2017-01-05 12:55:00,79.49,79.5,79.48,79.48,9298.0,63.3055,63.3135,63.2975,63.2975,9298.0
2017-01-05 13:00:00,79.48,79.49,79.48,79.48,3556.0,63.2975,63.3055,63.2975,63.2975,3556.0
2017-01-05 13:05:00,79.49,79.49,79.48,79.48,11976.0,63.3055,63.3055,63.2975,63.2975,11976.0
2017-01-05 13:10:00,79.48,79.49,79.48,79.49,6913.0,63.2975,63.3055,63.2975,63.3055,6913.0
2017-01-05 13:15:00,79.48,79.49,79.48,79.49,5032.0,63.2975,63.3055,63.2975,63.3055,5032.0
2017-01-05 13:20:00,79.48,79.49,79.48,79.48,11614.0,63.2975,63.3055,63.2975,63.2975,11614.0
2017-01-05 13:25:00,79.48,79.49,79.47,79.48,8890.0,63.2975,63.3055,63.2896,63.2975,8890.0
2017-01-05 13:30:00,79.48,79.48,79.47,79.47,4800.0,63.2975,63.2975,63.2896,63.2896,4800.0
2017-01-05 13:35:00,79.48,79.48,79.46,79.46,3522.0,63.2975,63.2975,63.2816,63.2816,3522.0
2017-01-05 13:40:00,79.47,79.47,79.46,79.46,4738.0,63.2896,63.2896,63.2816,63.2816,4738.0
2017-01-05 13:45:00,79.46,79.47,79.45,79.46,5061.0,63.2816,63.2896,63.2736,63.2816,5061.0
2017-01-05 13:50:00,79.47,79.48,79.46,79.48,22062.0,63.2896,63.2975,63.2816,63.2975,22062.0
2017-01-05 13:55:00,79.47,79.48,79.47,79.48,5797.0,63.2896,63.2975,63.2896,63.2975,5797.0
2017-01-05 14:00:00,79.48,79.48,79.47,79.48,10367.0,63.2975,63.2975,63.2896,63.2975,10367.0
2017-01-05 14:05:00,79.47,79.48,79.46,79.47,3105.0,63.2896,63.2975,63.2816,63.2896,3105.0
2017-01-05 14:10:00,79.46,79.47,79.46,79.47,9780.0,63.2816,63.2896,63.2816,63.2896,9780.0
2017-01-05 14:15:00,79.46,79.48,79.46,79.47,18521.0,63.2816,63.2975,63.2816,63.2896,18521.0
2017-01-05 14:20:00,79.48,79.48,79.47,79.48,6877.0,63.2975,63.2975,63.2896,63.2975,6877.0
2017-01-05 14:25:00,79.48,79.48,79.47,79.47,4739.0,63.2975,63.2975,63.2896,63.2896,4739.0
2017-01-05 14:30:00,79.48,79.5,79.47,79.49,11974.0,63.2975,63.3135,63.2896,63.3055,11974.0
2017-01-05 14:35:00,79.5,79.5,79.49,79.49,15160.0,63.3135,63.3135,63.3055,63.3055,15160.0
2017-01-05 14:40:00,79.49,79.49,79.48,79.48,5374.0,63.3055,63.3055,63.2975,63.2975,5374.0
2017-01-05 14:45:00,79.48,79.49,79.48,79.49,17900.0,63.2975,63.3055,63.2975,63.3055,17900.0
2017-01-05 14:50:00,79.48,79.49,79.48,79.49,3156.0,63.2975,63.3055,63.2975,63.3055,3156.0
2017-01-05 14:55:00,79.48,79.48,79.47,79.47,2643.0,63.2975,63.2975,63.2896,63.2896,2643.0
2017-01-05 15:00:00,79.48,79.48,79.47,79.47,10254.0,63.2975,63.2975,63.2896,63.2896,10254.0
2017-01-05 15:05:00,79.48,79.48,79.47,79.48,8912.0,63.2975,63.2975,63.2896,63.2975,8912.0
2017-01-05 15:10:00,79.48,79.48,79.47,79.47,14007.0,63.2975,63.2975,63.2896,63.2896,14007.0
2017-01-05 15:15:00,79.48,79.49,79.47,79.47,42349.0,63.2975,63.3055,63.2896,63.2896,42349.0
2017-01-05 15:20:00,79.48,79.48,79.47,79.48,9551.0,63.2975,63.2975,63.2896,63.2975,9551.0
2017-01-05 15:25:00,79.48,79.48,79.47,79.48,3443.0,63.2975,63.2975,63.2896,63.2975,3443.0
2017-01-05 15:30:00,79.48,79.49,79.48,79.48,18297.0,63.2975,63.3055,63.2975,63.2975,18297.0
2017-01-05 15:35:00,79.48,79.49,79.46,79.47,15037.0,63.2975,63.3055,63.2816,63.2896,15037.0
2017-01-05 15:40:00,79.47,79.5,79.47,79.48,23663.0,63.2896,63.3135,63.2896,63.2975,23663.0
2017-01-05 15:45:00,79.49,79.5,79.48,79.49,4535.0,63.3055,63.3135,63.2975,63.3055,4535.0
2017-01-05 15:50:00,79.49,79.5,79.49,79.5,8394.0,63.3055,63.3135,63.3055,63.3135,8394.0
2017-01-05 15:55:00,79.5,79.5,79.48,79.48,30986.0,63.3135,63.3135,63.2975,63.2975,30986.0
2017-01-06 09:30:00,79.44,79.47,79.41,79.45,34170.0,63.2657,63.2896,63.2418,63.2736,34170.0
2017-01-06 09:35:00,79.43,79.44,79.4,79.4,4262.0,63.2577,63.2657,63.2338,63.2338,4262.0
2017-01-06 09:40:00,79.42,79.43,79.41,79.42,8602.0,63.2498,63.2577,63.2418,63.2498,8602.0
2017-01-06 09:45:00,79.42,79.44,79.42,79.42,1203.0,63.2498,63.2657,63.2498,63.2498,1203.0
2017-01-06 09:50:00,79.41,79.44,79.41,79.41,2939.0,63.2418,63.2657,63.2418,63.2418,2939.0
2017-01-06 09:55:00,79.41,79.42,79.41,79.42,2961.0,63.2418,63.2498,63.2418,63.2498,2961.0
2017-01-06 10:00:00,79.42,79.42,79.4,79.41,9122.0,63.2498,63.2498,63.2338,63.2418,9122.0
2017-01-06 10:05:00,79.4,79.44,79.4,79.42,515122.0,63.2338,63.2657,63.2338,63.2498,515122.0
2017-01-06 10:10:00,79.42,79.42,79.41,79.41,4607.0,63.2498,63.2498,63.2418,63.2418,4607.0
2017-01-06 10:15:00,79.42,79.42,79.4,79.4,3216.0,63.2498,63.2498,63.2338,63.2338,3216.0
2017-01-06 10:20:00,79.41,79.41,79.4,79.41,11946.0,63.2418,63.2418,63.2338,63.2418,11946.0
2017-01-06 10:25:00,79.4,79.41,79.4,79.4,6193.0,63.2338,63.2418,63.2338,63.2338,6193.0
2017-01-06 10:30:00,79.41,79.41,79.38,79.38,24758.0,63.2418,63.2418,63.2179,63.2179,24758.0
2017-01-06 10:35:00,79.38,79.39,79.37,79.37,15427.0,63.2179,63.2259,63.2099,63.2099,15427.0
2017-01-06 10:40:00,79.37,79.38,79.36,79.36,10584.0,63.2099,63.2179,63.202,63.202,10584.0
2017-01-06 10:45:00,79.36,79.37,79.36,79.36,25042.0,63.202,63.2099,63.202,63.202,25042.0
2017-01-06 10:50:00,79.37,79.37,79.36,79.37,12205.0,63.2099,63.2099,63.202,63.2099,12205.0
2017-01-06 10:55:00,79.37,79.37,79.36,79.37,16251.0,63.2099,63.2099,63.202,63.2099,16251.0
2017-01-06 11:00:00,79.37,79.38,79.36,79.38,13790.0,63.2099,63.2179,63.202,63.2179,13790.0
2017-01-06 11:05:00,79.38,79.38,79.37,79.37,9913.0,63.2179,63.2179,63.2099,63.2099,9913.0
2017-01-06 11:10:00,79.38,79.38,79.37,79.38,9353.0,63.2179,63.2179,63.2099,63.2179,9353.0
2017-01-06 11:15:00,79.38,79.38,79.37,79.38,135579.0,63.2179,63.2179,63.2099,63.2179,135579.0
2017-01-06 11:20:00,79.38,79.38,79.37,79.38,25312.0,63.2179,63.2179,63.2099,63.2179,25312.0
2017-01-06 11:25:00,79.38,79.38,79.37,79.38,21653.0,63.2179,63.2179,63.2099,63.2179,21653.0
2017-01-06 11:30:00,79.38,79.38,79.37,79.38,12938.0,63.2179,63.2179,63.2099,63.2179,12938.0
2017-01-06 11:35:00,79.37,79.38,79.37,79.37,10978.0,63.2099,63.2179,63.2099,63.2099,10978.0
2017-01-06 11:40:00,79.38,79.38,79.37,79.38,14939.0,63.2179,63.2179,63.2099,63.2179,14939.0
2017-01-06 11:45:00,79.37,79.38,79.36,79.38,22608.0,63.2099,63.2179,63.202,63.2179,22608.0
2017-01-06 11:50:00,79.37,79.38,79.36,79.37,232677.0,63.2099,63.2179,63.202,63.2099,232677.0
2017-01-06 11:55:00,79.36,79.37,79.36,79.37,16181.0,63.202,63.2099,63.202,63.2099,16181.0
2017-01-06 12:00:00,79.37,79.37,79.36,79.37,9870.0,63.2099,63.2099,63.202,63.2099,9870.0
2017-01-06 12:05:00,79.37,79.37,79.36,79.36,12946.0,63.2099,63.2099,63.202,63.202,12946.0
2017-01-06 12:10:00,79.37,79.37,79.35,79.36,16661.0,63.2099,63.2099,63.194,63.202,16661.0
2017-01-06 12:15:00,79.36,79.37,79.36,79.37,6734.0,63.202,63.2099,63.202,63.2099,6734.0
2017-01-06 12:20:00,79.36,79.37,79.35,79.36,20498.0,63.202,63.2099,63.194,63.202,20498.0
2017-01-06 12:25:00,79.35,79.36,79.35,79.36,14049.0,63.194,63.202,63.194,63.202,14049.0
2017-01-06 12:30:00,79.36,79.36,79.35,79.36,13522.0,63.202,63.202,63.194,63.202,13522.0
2017-01-06 12:35:00,79.36,79.36,79.35,79.36,20947.0,63.202,63.202,63.194,63.202,20947.0
2017-01-06 12:40:00,79.36,79.36,79.35,79.36,7933.0,63.202,63.202,63.194,63.202,7933.0
2017-01-06 12:45:00,79.36,79.37,79.35,79.37,19856.0,63.202,63.2099,63.194,63.2099,19856.0
2017-01-06 12:50:00,79.37,79.37,79.36,79.37,8796.0,63.2099,63.2099,63.202,63.2099,8796.0
2017-01-06 12:55:00,79.37,79.37,79.36,79.36,13261.0,63.2099,63.2099,63.202,63.202,13261.0
2017-01-06 13:00:00,79.36,79.37,79.35,79.37,15295.0,63.202,63.2099,63.194,63.2099,15295.0
2017-01-06 13:05:00,79.37,79.37,79.36,79.37,15060.0,63.2099,63.2099,63.202,63.2099,15060.0
2017-01-06 13:10:00,79.36,79.37,79.36,79.36,10262.0,63.202,63.2099,63.202,63.202,10262.0
2017-01-06 13:15:00,79.36,79.37,79.36,79.36,11346.0,63.202,63.2099,63.202,63.202,11346.0
2017-01-06 13:20:00,79.36,79.37,79.36,79.37,15314.0,63.202,63.2099,63.202,63.2099,15314.0
2017-01-06 13:25:00,79.36,79.37,79.36,79.36,10876.0,63.202,63.2099,63.202,63.202,10876.0
2017-01-06 13:30:00,79.36,79.37,79.36,79.36,15821.0,63.202,63.2099,63.202,63.202,15821.0
2017-01-06 13:35:00,79.36,79.37,79.36,79.36,18043.0,63.202,63.2099,63.202,63.202,18043.0
2017-01-06 13:40:00,79.36,79.37,79.36,79.37,10935.0,63.202,63.2099,63.202,63.2099,10935.0
2017-01-06 13:45:00,79.36,79.37,79.36,79.37,9629.0,63.202,63.2099,63.202,63.2099,9629.0
2017-01-06 13:50:00,79.36,79.37,79.35,79.35,18726.0,63.202,63.2099,63.194,63.194,18726.0
2017-01-06 13:55:00,79.35,79.36,79.35,79.36,17316.0,63.194,63.202,63.194,63.202,17316.0
2017-01-06 14:00:00,79.36,79.36,79.35,79.36,19543.0,63.202,63.202,63.194,63.202,19543.0
2017-01-06 14:05:00,79.36,79.36,79.35,79.36,21013.0,63.202,63.202,63.194,63.202,21013.0
2017-01-06 14:10:00,79.36,79.36,79.35,79.36,15044.0,63.202,63.202,63.194,63.202,15044.0
2017-01-06 14:15:00,79.36,79.36,79.35,79.36,18201.0,63.202,63.202,63.194,63.202,18201.0
2017-01-06 14:20:00,79.36,79.36,79.35,79.35,88757.0,63.202,63.202,63.194,63.194,88757.0
2017-01-06 14:25:00,79.36,79.36,79.35,79.36,11592.0,63.202,63.202,63.194,63.202,11592.0
2017-01-06 14:30:00,79.36,79.36,79.34,79.35,70413.0,63.202,63.202,63.186,63.194,70413.0
2017-01-06 14:35:00,79.35,79.35,79.34,79.35,8265.0,63.194,63.194,63.186,63.194,8265.0
2017-01-06 14:40:00,79.34,79.35,79.34,79.34,7385.0,63.186,63.194,63.186,63.186,7385.0
2017-01-06 14:45:00,79.34,79.35,79.34,79.34,5699.0,63.186,63.194,63.186,63.186,5699.0
2017-01-06 14:50:00,79.34,79.35,79.34,79.35,22267.0,63.186,63.194,63.186,63.194,22267.0
2017-01-06 14:55:00,79.34,79.35,79.34,79.35,40559.0,63.186,63.194,63.186,63.194,40559.0
2017-01-06 15:00:00,79.35,79.35,79.34,79.34,8861.0,63.194,63.194,63.186,63.186,8861.0
2017-01-06 15:05:00,79.34,79.35,79.34,79.35,16896.0,63.186,63.194,63.186,63.194,16896.0
2017-01-06 15:10:00,79.35,79.35,79.34,79.35,11805.0,63.194,63.194,63.186,63.194,11805.0
2017-01-06 15:15:00,79.35,79.35,79.34,79.34,4277.0,63.194,63.194,63.186,63.186,4277.0
2017-01-06 15:20:00,79.35,79.35,79.34,79.34,17643.0,63.194,63.194,63.186,63.186,17643.0
2017-01-06 15:25:00,79.35,79.35,79.34,79.34,9044.0,63.194,63.194,63.186,63.186,9044.0
2017-01-06 15:30:00,79.34,79.36,79.34,79.35,46560.0,63.186,63.202,63.186,63.194,46560.0
2017-01-06 15:35:00,79.36,79.37,79.35,79.35,33719.0,63.202,63.2099,63.194,63.194,33719.0
2017-01-06 15:40:00,79.36,79.36,79.35,79.36,6959.0,63.202,63.202,63.194,63.202,6959.0
2017-01-06 15:45:00,79.35,79.36,79.35,79.35,19234.0,63.194,63.202,63.194,63.194,19234.0
2017-01-06 15:50:00,79.35,79.36,79.35,79.36,28152.0,63.194,63.202,63.194,63.202,28152.0
2017-01-06 15:55:00,79.36,79.37,79.34,79.34,34119.0,63.202,63.2099,63.186,63.186,34119.0
2017-01-09 09:30:00,79.42,79.45,79.4,79.44,41952.0,63.2498,63.2736,63.2338,63.2657,41952.0
2017-01-09 09:35:00,79.44,79.45,79.39,79.39,7180.0,63.2657,63.2736,63.2259,63.2259,7180.0
2017-01-09 09:40:00,79.4,79.42,79.39,79.41,5158.0,63.2338,63.2498,63.2259,63.2418,5158.0
2017-01-09 09:45:00,79.42,79.42,79.41,79.41,6176.0,63.2498,63.2498,63.2418,63.2418,6176.0
2017-01-09 09:50:00,79.42,79.42,79.39,79.39,14118.0,63.2498,63.2498,63.2259,63.2259,14118.0
2017-01-09 09:55:00,79.4,79.4,79.39,79.4,4997.0,63.2338,63.2338,63.2259,63.2338,4997.0
2017-01-09 10:00:00,79.4,79.4,79.39,79.4,6944.0,63.2338,63.2338,63.2259,63.2338,6944.0
2017-01-09 10:05:00,79.4,79.42,79.39,79.42,18962.0,63.2338,63.2498,63.2259,63.2498,18962.0
2017-01-09 10:10:00,79.41,79.42,79.41,79.42,6434.0,63.2418,63.2498,63.2418,63.2498,6434.0
2017-01-09 10:15:00,79.42,79.42,79.41,79.42,9514.0,63.2498,63.2498,63.2418,63.2498,9514.0
2017-01-09 10:20:00,79.42,79.42,79.41,79.42,2190.0,63.2498,63.2498,63.2418,63.2498,2190.0
2017-01-09 10:25:00,79.41,79.42,79.41,79.42,3873.0,63.2418,63.2498,63.2418,63.2498,3873.0
2017-01-09 10:30:00,79.42,79.42,79.41,79.42,8515.0,63.2498,63.2498,63.2418,63.2498,8515.0
2017-01-09 10:35:00,79.42,79.43,79.41,79.42,12630.0,63.2498,63.2577,63.2418,63.2498,12630.0
2017-01-09 10:40:00,79.43,79.43,79.42,79.43,7616.0,63.2577,63.2577,63.2498,63.2577,7616.0
2017-01-09 10:45:00,79.42,79.43,79.42,79.43,2999.0,63.2498,63.2577,63.2498,63.2577,2999.0
2017-01-09 10:50:00,79.43,79.43,79.42,79.42,8221.0,63.2577,63.2577,63.2498,63.2498,8221.0
2017-01-09 10:55:00,79.42,79.43,79.41,79.41,10682.0,63.2498,63.2577,63.2418,63.2418,10682.0
2017-01-09 11:00:00,79.42,79.42,79.41,79.42,4895.0,63.2498,63.2498,63.2418,63.2498,4895.0
2017-01-09 11:05:00,79.42,79.43,79.41,79.42,8307.0,63.2498,63.2577,63.2418,63.2498,8307.0
2017-01-09 11:10:00,79.42,79.43,79.41,79.41,12246.0,63.2498,63.2577,63.2418,63.2418,12246.0
2017-01-09 11:15:00,79.41,79.42,79.41,79.42,5608.0,63.2418,63.2498,63.2418,63.2498,5608.0
2017-01-09 11:20:00,79.42,79.42,79.41,79.42,4122.0,63.2498,63.2498,63.2418,63.2498,4122.0
2017-01-09 11:25:00,79.42,79.42,79.41,79.42,5178.0,63.2498,63.2498,63.2418,63.2498,5178.0
2017-01-09 11:30:00,79.42,79.42,79.41,79.41,3389.0,63.2498,63.2498,63.2418,63.2418,3389.0
2017-01-09 11:35:00,79.41,79.43,79.41,79.42,3765.0,63.2418,63.2577,63.2418,63.2498,3765.0
2017-01-09 11:40:00,79.42,79.43,79.42,79.42,2942.0,63.2498,63.2577,63.2498,63.2498,2942.0
2017-01-09 11:45:00,79.42,79.44,79.42,79.43,2813.0,63.2498,63.2657,63.2498,63.2577,2813.0
2017-01-09 11:50:00,79.43,79.44,79.43,79.43,2147.0,63.2577,63.2657,63.2577,63.2577,2147.0
2017-01-09 11:55:00,79.44,79.44,79.43,79.44,5026.0,63.2657,63.2657,63.2577,63.2657,5026.0
2017-01-09 12:00:00,79.44,79.44,79.43,79.43,4127.0,63.2657,63.2657,63.2577,63.2577,4127.0
2017-01-09 12:05:00,79.44,79.44,79.43,79.44,9584.0,63.2657,63.2657,63.2577,63.2657,9584.0
2017-01-09 12:10:00,79.44,79.44,79.43,79.44,5437.0,63.2657,63.2657,63.2577,63.2657,5437.0
2017-01-09 12:15:00,79.44,79.44,79.43,79.44,7864.0,63.2657,63.2657,63.2577,63.2657,7864.0
2017-01-09 12:20:00,79.43,79.44,79.43,79.44,3337.0,63.2577,63.2657,63.2577,63.2657,3337.0
2017-01-09 12:25:00,79.44,79.44,79.42,79.43,12674.0,63.2657,63.2657,63.2498,63.2577,12674.0
2017-01-09 12:30:00,79.43,79.44,79.42,79.42,16971.0,63.2577,63.2657,63.2498,63.2498,16971.0
2017-01-09 12:35:00,79.43,79.43,79.42,79.43,4602.0,63.2577,63.2577,63.2498,63.2577,4602.0
2017-01-09 12:40:00,79.43,79.43,79.42,79.43,3557.0,63.2577,63.2577,63.2498,63.2577,3557.0
2017-01-09 12:45:00,79.43,79.43,79.42,79.43,4904.0,63.2577,63.2577,63.2498,63.2577,4904.0
2017-01-09 12:50:00,79.43,79.43,79.42,79.43,559.0,63.2577,63.2577,63.2498,63.2577,559.0
2017-01-09 12:55:00,79.43,79.43,79.42,79.43,6180.0,63.2577,63.2577,63.2498,63.2577,6180.0
2017-01-09 13:00:00,79.43,79.43,79.42,79.42,12860.0,63.2577,63.2577,63.2498,63.2498,12860.0
2017-01-09 13:05:00,79.42,79.43,79.42,79.43,3026.0,63.2498,63.2577,63.2498,63.2577,3026.0
2017-01-09 13:10:00,79.42,79.43,79.42,79.42,7504.0,63.2498,63.2577,63.2498,63.2498,7504.0
2017-01-09 13:15:00,79.42,79.43,79.42,79.43,3174.0,63.2498,63.2577,63.2498,63.2577,3174.0
2017-01-09 13:20:00,79.42,79.43,79.42,79.43,11795.0,63.2498,63.2577,63.2498,63.2577,11795.0
2017-01-09 13:25:00,79.42,79.44,79.42,79.44,12548.0,63.2498,63.2657,63.2498,63.2657,12548.0
2017-01-09 13:30:00,79.44,79.44,79.43,79.44,3650.0,63.2657,63.2657,63.2577,63.2657,3650.0
2017-01-09 13:35:00,79.43,79.44,79.43,79.44,1097.0,63.2577,63.2657,63.2577,63.2657,1097.0
2017-01-09 13:40:00,79.44,79.44,79.43,79.44,15478.0,63.2657,63.2657,63.2577,63.2657,15478.0
2017-01-09 13:45:00,79.44,79.44,79.43,79.43,4591.0,63.2657,63.2657,63.2577,63.2577,4591.0
2017-01-09 13:50:00,79.43,79.44,79.38,79.43,769633.0,63.2577,63.2657,63.2179,63.2577,769633.0
2017-01-09 13:55:00,79.44,79.44,79.42,79.43,3295.0,63.2657,63.2657,63.2498,63.2577,3295.0
2017-01-09 14:00:00,79.42,79.43,79.42,79.43,5769.0,63.2498,63.2577,63.2498,63.2577,5769.0
2017-01-09 14:05:00,79.43,79.43,79.41,79.42,34352.0,63.2577,63.2577,63.2418,63.2498,34352.0
2017-01-09 14:10:00,79.42,79.43,79.41,79.42,3882.0,63.2498,63.2577,63.2418,63.2498,3882.0
2017-01-09 14:15:00,79.43,79.43,79.41,79.41,20865.0,63.2577,63.2577,63.2418,63.2418,20865.0
2017-01-09 14:20:00,79.42,79.43,79.41,79.43,10028.0,63.2498,63.2577,63.2418,63.2577,10028.0
2017-01-09 14:25:00,79.43,79.43,79.42,79.42,20101.0,63.2577,63.2577,63.2498,63.2498,20101.0
2017-01-09 14:30:00,79.43,79.43,79.42,79.43,10083.0,63.2577,63.2577,63.2498,63.2577,10083.0
2017-01-09 14:35:00,79.43,79.43,79.42,79.43,17702.0,63.2577,63.2577,63.2498,63.2577,17702.0
2017-01-09 14:40:00,79.43,79.43,79.42,79.43,8866.0,63.2577,63.2577,63.2498,63.2577,8866.0
2017-01-09 14:45:00,79.43,79.43,79.41,79.41,25468.0,63.2577,63.2577,63.2418,63.2418,25468.0
2017-01-09 14:50:00,79.42,79.43,79.41,79.42,13236.0,63.2498,63.2577,63.2418,63.2498,13236.0
2017-01-09 14:55:00,79.43,79.43,79.42,79.42,10042.0,63.2577,63.2577,63.2498,63.2498,10042.0
2017-01-09 15:00:00,79.43,79.43,79.41,79.41,43594.0,63.2577,63.2577,63.2418,63.2418,43594.0
2017-01-09 15:05:00,79.42,79.42,79.39,79.42,985718.0,63.2498,63.2498,63.2259,63.2498,985718.0
2017-01-09 15:10:00,79.42,79.42,79.41,79.41,44280.0,63.2498,63.2498,63.2418,63.2418,44280.0
2017-01-09 15:15:00,79.41,79.42,79.41,79.42,47794.0,63.2418,63.2498,63.2418,63.2498,47794.0
2017-01-09 15:20:00,79.42,79.42,79.41,79.42,4368.0,63.2498,63.2498,63.2418,63.2498,4368.0
2017-01-09 15:25:00,79.41,79.42,79.41,79.42,36095.0,63.2418,63.2498,63.2418,63.2498,36095.0
2017-01-09 15:30:00,79.41,79.42,79.41,79.41,27424.0,63.2418,63.2498,63.2418,63.2418,27424.0
2017-01-09 15:35:00,79.42,79.42,79.41,79.41,8259.0,63.2498,63.2498,63.2418,63.2418,8259.0
2017-01-09 15:40:00,79.42,79.42,79.41,79.42,27576.0,63.2498,63.2498,63.2418,63.2498,27576.0
2017-01-09 15:45:00,79.42,79.43,79.41,79.42,25183.0,63.2498,63.2577,63.2418,63.2498,25183.0
2017-01-09 15:50:00,79.42,79.43,79.42,79.43,15411.0,63.2498,63.2577,63.2498,63.2577,15411.0
2017-01-09 15:55:00,79.42,79.43,79.41,79.41,40207.0,63.2498,63.2577,63.2418,63.2418,40207.0
2017-01-10 09:30:00,79.43,79.45,79.4,79.42,18825.0,63.2577,63.2736,63.2338,63.2498,18825.0
2017-01-10 09:35:00,79.42,79.43,79.41,79.43,2954.0,63.2498,63.2577,63.2418,63.2577,2954.0
2017-01-10 09:40:00,79.43,79.44,79.42,79.43,2816.0,63.2577,63.2657,63.2498,63.2577,2816.0
2017-01-10 09:45:00,79.43,79.45,79.43,79.44,13328.0,63.2577,63.2736,63.2577,63.2657,13328.0
2017-01-10 09:50:00,79.44,79.45,79.43,79.44,5405.0,63.2657,63.2736,63.2577,63.2657,5405.0
2017-01-10 09:55:00,79.44,79.45,79.43,79.44,10387.0,63.2657,63.2736,63.2577,63.2657,10387.0
2017-01-10 10:00:00,79.44,79.45,79.43,79.44,6012.0,63.2657,63.2736,63.2577,63.2657,6012.0
2017-01-10 10:05:00,79.44,79.45,79.43,79.43,13860.0,63.2657,63.2736,63.2577,63.2577,13860.0
2017-01-10 10:10:00,79.43,79.45,79.43,79.44,1008614.0,63.2577,63.2736,63.2577,63.2657,1008614.0
2017-01-10 10:15:00,79.43,79.44,79.43,79.43,30574.0,63.2577,63.2657,63.2577,63.2577,30574.0
2017-01-10 10:20:00,79.44,79.44,79.43,79.44,5201.0,63.2657,63.2657,63.2577,63.2657,5201.0
2017-01-10 10:25:00,79.43,79.44,79.42,79.43,17004.0,63.2577,63.2657,63.2498,63.2577,17004.0
2017-01-10 10:30:00,79.42,79.43,79.42,79.43,2908.0,63.2498,63.2577,63.2498,63.2577,2908.0
2017-01-10 10:35:00,79.42,79.43,79.42,79.42,2599.0,63.2498,63.2577,63.2498,63.2498,2599.0
2017-01-10 10:40:00,79.43,79.43,79.42,79.42,8080.0,63.2577,63.2577,63.2498,63.2498,8080.0
2017-01-10 10:45:00,79.43,79.43,79.42,79.42,7773.0,63.2577,63.2577,63.2498,63.2498,7773.0
2017-01-10 10:50:00,79.42,79.43,79.42,79.42,5356.0,63.2498,63.2577,63.2498,63.2498,5356.0
2017-01-10 10:55:00,79.42,79.43,79.42,79.42,7417.0,63.2498,63.2577,63.2498,63.2498,7417.0
2017-01-10 11:00:00,79.42,79.43,79.42,79.42,2602.0,63.2498,63.2577,63.2498,63.2498,2602.0
2017-01-10 11:05:00,79.42,79.43,79.42,79.42,7660.0,63.2498,63.2577,63.2498,63.2498,7660.0
2017-01-10 11:10:00,79.42,79.43,79.42,79.42,16597.0,63.2498,63.2577,63.2498,63.2498,16597.0
2017-01-10 11:15:00,79.43,79.43,79.42,79.43,8262.0,63.2577,63.2577,63.2498,63.2577,8262.0
2017-01-10 11:20:00,79.42,79.43,79.42,79.43,3030.0,63.2498,63.2577,63.2498,63.2577,3030.0
2017-01-10 11:25:00,79.42,79.43,79.42,79.42,8044.0,63.2498,63.2577,63.2498,63.2498,8044.0
2017-01-10 11:30:00,79.43,79.43,79.42,79.42,12060.0,63.2577,63.2577,63.2498,63.2498,12060.0
2017-01-10 11:35:00,79.43,79.43,79.42,79.43,5858.0,63.2577,63.2577,63.2498,63.2577,5858.0
2017-01-10 11:40:00,79.43,79.43,79.42,79.42,10067.0,63.2577,63.2577,63.2498,63.2498,10067.0
2017-01-10 11:45:00,79.42,79.43,79.42,79.42,7773.0,63.2498,63.2577,63.2498,63.2498,7773.0
2017-01-10 11:50:00,79.43,79.44,79.43,79.43,4940.0,63.2577,63.2657,63.2577,63.2577,4940.0
2017-01-10 11:55:00,79.44,79.44,79.43,79.43,19087.0,63.2657,63.2657,63.2577,63.2577,19087.0
2017-01-10 12:00:00,79.43,79.44,79.43,79.44,24132.0,63.2577,63.2657,63.2577,63.2657,24132.0
2017-01-10 12:05:00,79.43,79.44,79.43,79.44,3549.0,63.2577,63.2657,63.2577,63.2657,3549.0
2017-01-10 12:10:00,79.44,79.45,79.43,79.44,23935.0,63.2657,63.2736,63.2577,63.2657,23935.0
2017-01-10 12:15:00,79.43,79.44,79.43,79.43,7589.0,63.2577,63.2657,63.2577,63.2577,7589.0
2017-01-10 12:20:00,79.44,79.44,79.43,79.44,8594.0,63.2657,63.2657,63.2577,63.2657,8594.0
2017-01-10 12:25:00,79.43,79.44,79.43,79.44,7255.0,63.2577,63.2657,63.2577,63.2657,7255.0
2017-01-10 12:30:00,79.43,79.44,79.43,79.44,5607.0,63.2577,63.2657,63.2577,63.2657,5607.0
2017-01-10 12:35:00,79.44,79.44,79.43,79.44,3631.0,63.2657,63.2657,63.2577,63.2657,3631.0
2017-01-10 12:40:00,79.43,79.44,79.42,79.43,20748.0,63.2577,63.2657,63.2498,63.2577,20748.0
2017-01-10 12:45:00,79.43,79.43,79.42,79.43,2100.0,63.2577,63.2577,63.2498,63.2577,2100.0
2017-01-10 12:50:00,79.43,79.43,79.42,79.42,3369.0,63.2577,63.2577,63.2498,63.2498,3369.0
2017-01-10 12:55:00,79.43,79.43,79.42,79.42,2334.0,63.2577,63.2577,63.2498,63.2498,2334.0
2017-01-10 13:00:00,79.42,79.44,79.42,79.44,7163.0,63.2498,63.2657,63.2498,63.2657,7163.0
2017-01-10 13:05:00,79.44,79.44,79.43,79.44,5771.0,63.2657,63.2657,63.2577,63.2657,5771.0
2017-01-10 13:10:00,79.44,79.44,79.43,79.44,6796.0,63.2657,63.2657,63.2577,63.2657,6796.0
2017-01-10 13:15:00,79.44,79.44,79.43,79.44,4095.0,63.2657,63.2657,63.2577,63.2657,4095.0
2017-01-10 13:20:00,79.43,79.44,79.43,79.43,1161.0,63.2577,63.2657,63.2577,63.2577,1161.0
2017-01-10 13:25:00,79.43,79.44,79.43,79.44,2823.0,63.2577,63.2657,63.2577,63.2657,2823.0
2017-01-10 13:30:00,79.43,79.44,79.43,79.44,5152.0,63.2577,63.2657,63.2577,63.2657,5152.0
2017-01-10 13:35:00,79.43,79.44,79.43,79.44,3273.0,63.2577,63.2657,63.2577,63.2657,3273.0
2017-01-10 13:40:00,79.45,79.45,79.44,79.45,2109.0,63.2736,63.2736,63.2657,63.2736,2109.0
2017-01-10 13:45:00,79.44,79.45,79.44,79.45,4341.0,63.2657,63.2736,63.2657,63.2736,4341.0
2017-01-10 13:50:00,79.45,79.45,79.44,79.44,8508.0,63.2736,63.2736,63.2657,63.2657,8508.0
2017-01-10 13:55:00,79.45,79.45,79.44,79.45,4877.0,63.2736,63.2736,63.2657,63.2736,4877.0
2017-01-10 14:00:00,79.45,79.45,79.43,79.44,22729.0,63.2736,63.2736,63.2577,63.2657,22729.0
2017-01-10 14:05:00,79.44,79.44,79.43,79.43,9116.0,63.2657,63.2657,63.2577,63.2577,9116.0
2017-01-10 14:10:00,79.44,79.44,79.43,79.44,23547.0,63.2657,63.2657,63.2577,63.2657,23547.0
2017-01-10 14:15:00,79.43,79.44,79.43,79.44,12783.0,63.2577,63.2657,63.2577,63.2657,12783.0
2017-01-10 14:20:00,79.44,79.44,79.43,79.44,4316.0,63.2657,63.2657,63.2577,63.2657,4316.0
2017-01-10 14:25:00,79.44,79.44,79.43,79.44,5510.0,63.2657,63.2657,63.2577,63.2657,5510.0
2017-01-10 14:30:00,79.44,79.44,79.43,79.43,2072.0,63.2657,63.2657,63.2577,63.2577,2072.0
2017-01-10 14:35:00,79.44,79.44,79.43,79.43,22121.0,63.2657,63.2657,63.2577,63.2577,22121.0
2017-01-10 14:40:00,79.43,79.44,79.43,79.43,6099.0,63.2577,63.2657,63.2577,63.2577,6099.0
2017-01-10 14:45:00,79.43,79.44,79.43,79.43,3826.0,63.2577,63.2657,63.2577,63.2577,3826.0
2017-01-10 14:50:00,79.43,79.44,79.43,79.44,14016.0,63.2577,63.2657,63.2577,63.2657,14016.0
2017-01-10 14:55:00,79.43,79.44,79.43,79.43,16267.0,63.2577,63.2657,63.2577,63.2577,16267.0
2017-01-10 15:00:00,79.44,79.44,79.43,79.44,150291.0,63.2657,63.2657,63.2577,63.2657,150291.0
2017-01-10 15:05:00,79.44,79.44,79.43,79.43,18781.0,63.2657,63.2657,63.2577,63.2577,18781.0
2017-01-10 15:10:00,79.43,79.44,79.43,79.44,11547.0,63.2577,63.2657,63.2577,63.2657,11547.0
2017-01-10 15:15:00,79.43,79.44,79.43,79.44,16719.0,63.2577,63.2657,63.2577,63.2657,16719.0
2017-01-10 15:20:00,79.44,79.45,79.43,79.44,29133.0,63.2657,63.2736,63.2577,63.2657,29133.0
2017-01-10 15:25:00,79.45,79.45,79.44,79.45,9326.0,63.2736,63.2736,63.2657,63.2736,9326.0
2017-01-10 15:30:00,79.45,79.45,79.44,79.45,15357.0,63.2736,63.2736,63.2657,63.2736,15357.0
2017-01-10 15:35:00,79.45,79.45,79.44,79.44,38897.0,63.2736,63.2736,63.2657,63.2657,38897.0
2017-01-10 15:40:00,79.45,79.45,79.44,79.44,19794.0,63.2736,63.2736,63.2657,63.2657,19794.0
2017-01-10 15:45:00,79.45,79.45,79.44,79.45,8984.0,63.2736,63.2736,63.2657,63.2736,8984.0
2017-01-10 15:50:00,79.44,79.45,79.44,79.45,18780.0,63.2657,63.2736,63.2657,63.2736,18780.0
2017-01-10 15:55:00,79.44,79.45,79.44,79.44,13215.0,63.2657,63.2736,63.2657,63.2657,13215.0
2017-01-11 09:30:00,79.48,79.5,79.46,79.46,61514.0,63.2975,63.3135,63.2816,63.2816,61514.0
2017-01-11 09:35:00,79.47,79.48,79.47,79.48,12010.0,63.2896,63.2975,63.2896,63.2975,12010.0
2017-01-11 09:40:00,79.48,79.48,79.47,79.48,25090.0,63.2975,63.2975,63.2896,63.2975,25090.0
2017-01-11 09:45:00,79.48,79.48,79.46,79.47,31436.0,63.2975,63.2975,63.2816,63.2896,31436.0
2017-01-11 09:50:00,79.47,79.47,79.46,79.47,5364.0,63.2896,63.2896,63.2816,63.2896,5364.0
2017-01-11 09:55:00,79.46,79.47,79.42,79.43,10756.0,63.2816,63.2896,63.2498,63.2577,10756.0
2017-01-11 10:00:00,79.44,79.44,79.42,79.44,8336.0,63.2657,63.2657,63.2498,63.2657,8336.0
2017-01-11 10:05:00,79.45,79.45,79.43,79.44,11345.0,63.2736,63.2736,63.2577,63.2657,11345.0
2017-01-11 10:10:00,79.43,79.45,79.43,79.44,7459.0,63.2577,63.2736,63.2577,63.2657,7459.0
2017-01-11 10:15:00,79.44,79.46,79.43,79.46,24778.0,63.2657,63.2816,63.2577,63.2816,24778.0
2017-01-11 10:20:00,79.46,79.46,79.45,79.46,2662.0,63.2816,63.2816,63.2736,63.2816,2662.0
2017-01-11 10:25:00,79.46,79.46,79.45,79.46,5178.0,63.2816,63.2816,63.2736,63.2816,5178.0
2017-01-11 10:30:00,79.46,79.46,79.45,79.46,6322.0,63.2816,63.2816,63.2736,63.2816,6322.0
2017-01-11 10:35:00,79.46,79.46,79.45,79.46,4746.0,63.2816,63.2816,63.2736,63.2816,4746.0
2017-01-11 10:40:00,79.46,79.46,79.45,79.46,6113.0,63.2816,63.2816,63.2736,63.2816,6113.0
2017-01-11 10:45:00,79.46,79.46,79.45,79.45,34019.0,63.2816,63.2816,63.2736,63.2736,34019.0
2017-01-11 10:50:00,79.45,79.46,79.44,79.45,13418.0,63.2736,63.2816,63.2657,63.2736,13418.0
2017-01-11 10:55:00,79.45,79.45,79.44,79.45,3918.0,63.2736,63.2736,63.2657,63.2736,3918.0
2017-01-11 11:00:00,79.44,79.45,79.44,79.45,10951.0,63.2657,63.2736,63.2657,63.2736,10951.0
2017-01-11 11:05:00,79.45,79.45,79.44,79.44,6849.0,63.2736,63.2736,63.2657,63.2657,6849.0
2017-01-11 11:10:00,79.44,79.45,79.43,79.44,5243.0,63.2657,63.2736,63.2577,63.2657,5243.0
2017-01-11 11:15:00,79.44,79.45,79.43,79.43,11942.0,63.2657,63.2736,63.2577,63.2577,11942.0
2017-01-11 11:20:00,79.43,79.44,79.43,79.44,6786.0,63.2577,63.2657,63.2577,63.2657,6786.0
2017-01-11 11:25:00,79.45,79.47,79.45,79.46,9846.0,63.2736,63.2896,63.2736,63.2816,9846.0
2017-01-11 11:30:00,79.47,79.49,79.47,79.49,15643.0,63.2896,63.3055,63.2896,63.3055,15643.0
2017-01-11 11:35:00,79.49,79.5,79.48,79.49,8511.0,63.3055,63.3135,63.2975,63.3055,8511.0
2017-01-11 11:40:00,79.48,79.49,79.47,79.48,11115.0,63.2975,63.3055,63.2896,63.2975,11115.0
2017-01-11 11:45:00,79.48,79.48,79.47,79.48,3757.0,63.2975,63.2975,63.2896,63.2975,3757.0
2017-01-11 11:50:00,79.47,79.5,79.47,79.48,10890.0,63.2896,63.3135,63.2896,63.2975,10890.0
2017-01-11 11:55:00,79.49,79.49,79.46,79.47,3006.0,63.3055,63.3055,63.2816,63.2896,3006.0
2017-01-11 12:00:00,79.47,79.48,79.46,79.47,13189.0,63.2896,63.2975,63.2816,63.2896,13189.0
2017-01-11 12:05:00,79.46,79.48,79.46,79.48,5172.0,63.2816,63.2975,63.2816,63.2975,5172.0
2017-01-11 12:10:00,79.48,79.48,79.46,79.47,9367.0,63.2975,63.2975,63.2816,63.2896,9367.0
2017-01-11 12:15:00,79.46,79.5,79.46,79.49,26031.0,63.2816,63.3135,63.2816,63.3055,26031.0
2017-01-11 12:20:00,79.48,79.49,79.47,79.48,4563.0,63.2975,63.3055,63.2896,63.2975,4563.0
2017-01-11 12:25:00,79.47,79.48,79.46,79.46,285688.0,63.2896,63.2975,63.2816,63.2816,285688.0
2017-01-11 12:30:00,79.46,79.47,79.46,79.47,6586.0,63.2816,63.2896,63.2816,63.2896,6586.0
2017-01-11 12:35:00,79.47,79.47,79.45,79.47,24338.0,63.2896,63.2896,63.2736,63.2896,24338.0
2017-01-11 12:40:00,79.45,79.47,79.45,79.45,37121.0,63.2736,63.2896,63.2736,63.2736,37121.0
2017-01-11 12:45:00,79.46,79.46,79.45,79.45,4571.0,63.2816,63.2816,63.2736,63.2736,4571.0
2017-01-11 12:50:00,79.46,79.48,79.45,79.46,52258.0,63.2816,63.2975,63.2736,63.2816,52258.0
2017-01-11 12:55:00,79.46,79.47,79.46,79.46,7182.0,63.2816,63.2896,63.2816,63.2816,7182.0
2017-01-11 13:00:00,79.46,79.5,79.46,79.5,82204.0,63.2816,63.3135,63.2816,63.3135,82204.0
2017-01-11 13:05:00,79.5,79.52,79.5,79.52,3254.0,63.3135,63.3294,63.3135,63.3294,3254.0
2017-01-11 13:10:00,79.51,79.52,79.5,79.51,6910.0,63.3214,63.3294,63.3135,63.3214,6910.0
2017-01-11 13:15:00,79.51,79.53,79.5,79.53,5604.0,63.3214,63.3374,63.3135,63.3374,5604.0
2017-01-11 13:20:00,79.53,79.53,79.51,79.52,24360.0,63.3374,63.3374,63.3214,63.3294,24360.0
2017-01-11 13:25:00,79.52,79.52,79.51,79.52,7526.0,63.3294,63.3294,63.3214,63.3294,7526.0
2017-01-11 13:30:00,79.52,79.52,79.51,79.52,2548.0,63.3294,63.3294,63.3214,63.3294,2548.0
2017-01-11 13:35:00,79.51,79.52,79.51,79.52,4637.0,63.3214,63.3294,63.3214,63.3294,4637.0
2017-01-11 13:40:00,79.52,79.52,79.51,79.52,13887.0,63.3294,63.3294,63.3214,63.3294,13887.0
2017-01-11 13:45:00,79.51,79.52,79.51,79.51,9652.0,63.3214,63.3294,63.3214,63.3214,9652.0
2017-01-11 13:50:00,79.51,79.52,79.5,79.5,12645.0,63.3214,63.3294,63.3135,63.3135,12645.0
2017-01-11 13:55:00,79.5,79.5,79.48,79.49,8293.0,63.3135,63.3135,63.2975,63.3055,8293.0
2017-01-11 14:00:00,79.49,79.49,79.48,79.49,5294.0,63.3055,63.3055,63.2975,63.3055,5294.0
2017-01-11 14:05:00,79.48,79.49,79.48,79.48,10721.0,63.2975,63.3055,63.2975,63.2975,10721.0
2017-01-11 14:10:00,79.49,79.49,79.48,79.49,5914.0,63.3055,63.3055,63.2975,63.3055,5914.0
2017-01-11 14:15:00,79.48,79.49,79.48,79.49,4722.0,63.2975,63.3055,63.2975,63.3055,4722.0
2017-01-11 14:20:00,79.48,79.49,79.48,79.48,6273.0,63.2975,63.3055,63.2975,63.2975,6273.0
2017-01-11 14:25:00,79.49,79.49,79.48,79.48,7527.0,63.3055,63.3055,63.2975,63.2975,7527.0
2017-01-11 14:30:00,79.48,79.49,79.48,79.49,10385.0,63.2975,63.3055,63.2975,63.3055,10385.0
2017-01-11 14:35:00,79.49,79.49,79.45,79.46,254848.0,63.3055,63.3055,63.2736,63.2816,254848.0
2017-01-11 14:40:00,79.46,79.47,79.45,79.46,30348.0,63.2816,63.2896,63.2736,63.2816,30348.0
2017-01-11 14:45:00,79.46,79.47,79.45,79.45,2721.0,63.2816,63.2896,63.2736,63.2736,2721.0
2017-01-11 14:50:00,79.45,79.46,79.45,79.46,21533.0,63.2736,63.2816,63.2736,63.2816,21533.0
2017-01-11 14:55:00,79.45,79.46,79.45,79.45,5770.0,63.2736,63.2816,63.2736,63.2736,5770.0
2017-01-11 15:00:00,79.46,79.46,79.44,79.46,5207.0,63.2816,63.2816,63.2657,63.2816,5207.0
2017-01-11 15:05:00,79.46,79.46,79.44,79.44,6188.0,63.2816,63.2816,63.2657,63.2657,6188.0
2017-01-11 15:10:00,79.45,79.46,79.44,79.45,10593.0,63.2736,63.2816,63.2657,63.2736,10593.0
2017-01-11 15:15:00,79.45,79.46,79.44,79.44,12752.0,63.2736,63.2816,63.2657,63.2657,12752.0
2017-01-11 15:20:00,79.45,79.46,79.44,79.46,11596.0,63.2736,63.2816,63.2657,63.2816,11596.0
2017-01-11 15:25:00,79.46,79.46,79.44,79.45,10456.0,63.2816,63.2816,63.2657,63.2736,10456.0
2017-01-11 15:30:00,79.45,79.45,79.44,79.45,5304.0,63.2736,63.2736,63.2657,63.2736,5304.0
2017-01-11 15:35:00,79.44,79.45,79.44,79.44,24634.0,63.2657,63.2736,63.2657,63.2657,24634.0
2017-01-11 15:40:00,79.45,79.45,79.44,79.45,29231.0,63.2736,63.2736,63.2657,63.2736,29231.0
2017-01-11 15:45:00,79.44,79.45,79.44,79.44,12217.0,63.2657,63.2736,63.2657,63.2657,12217.0
2017-01-11 15:50:00,79.45,79.45,79.44,79.45,10375.0,63.2736,63.2736,63.2657,63.2736,10375.0
2017-01-11 15:55:00,79.44,79.47,79.43,79.47,35204.0,63.2657,63.2896,63.2577,63.2896,35204.0
2017-01-12 09:30:00,79.54,79.54,79.5,79.53,43953.0,63.3453,63.3453,63.3135,63.3374,43953.0
2017-01-12 09:35:00,79.52,79.53,79.52,79.53,10390.0,63.3294,63.3374,63.3294,63.3374,10390.0
2017-01-12 09:40:00,79.53,79.54,79.52,79.53,6046.0,63.3374,63.3453,63.3294,63.3374,6046.0
2017-01-12 09:45:00,79.54,79.54,79.5,79.5,9409.0,63.3453,63.3453,63.3135,63.3135,9409.0
2017-01-12 09:50:00,79.51,79.53,79.5,79.5,20631.0,63.3214,63.3374,63.3135,63.3135,20631.0
2017-01-12 09:55:00,79.5,79.52,79.5,79.5,16480.0,63.3135,63.3294,63.3135,63.3135,16480.0
2017-01-12 10:00:00,79.51,79.53,79.5,79.53,6385.0,63.3214,63.3374,63.3135,63.3374,6385.0
2017-01-12 10:05:00,79.52,79.54,79.5,79.53,9311.0,63.3294,63.3453,63.3135,63.3374,9311.0
2017-01-12 10:10:00,79.54,79.54,79.51,79.52,2150.0,63.3453,63.3453,63.3214,63.3294,2150.0
2017-01-12 10:15:00,79.53,79.54,79.51,79.53,2498.0,63.3374,63.3453,63.3214,63.3374,2498.0
2017-01-12 10:20:00,79.52,79.54,79.52,79.52,1917.0,63.3294,63.3453,63.3294,63.3294,1917.0
2017-01-12 10:25:00,79.53,79.54,79.51,79.51,5572.0,63.3374,63.3453,63.3214,63.3214,5572.0
2017-01-12 10:30:00,79.52,79.54,79.51,79.54,13339.0,63.3294,63.3453,63.3214,63.3453,13339.0
2017-01-12 10:35:00,79.53,79.53,79.51,79.52,5209.0,63.3374,63.3374,63.3214,63.3294,5209.0
2017-01-12 10:40:00,79.53,79.53,79.51,79.51,12975.0,63.3374,63.3374,63.3214,63.3214,12975.0
2017-01-12 10:45:00,79.52,79.52,79.51,79.51,9714.0,63.3294,63.3294,63.3214,63.3214,9714.0
2017-01-12 10:50:00,79.52,79.53,79.51,79.53,7034.0,63.3294,63.3374,63.3214,63.3374,7034.0
2017-01-12 10:55:00,79.53,79.54,79.52,79.54,4273.0,63.3374,63.3453,63.3294,63.3453,4273.0
2017-01-12 11:00:00,79.54,79.54,79.53,79.54,7990.0,63.3453,63.3453,63.3374,63.3453,7990.0
2017-01-12 11:05:00,79.54,79.55,79.54,79.54,8463.0,63.3453,63.3533,63.3453,63.3453,8463.0
2017-01-12 11:10:00,79.54,79.55,79.52,79.54,177187.0,63.3453,63.3533,63.3294,63.3453,177187.0
2017-01-12 11:15:00,79.54,79.55,79.54,79.54,10529.0,63.3453,63.3533,63.3453,63.3453,10529.0
2017-01-12 11:20:00,79.53,79.54,79.51,79.51,6582.0,63.3374,63.3453,63.3214,63.3214,6582.0
2017-01-12 11:25:00,79.52,79.53,79.51,79.52,5644.0,63.3294,63.3374,63.3214,63.3294,5644.0
2017-01-12 11:30:00,79.52,79.53,79.51,79.53,18312.0,63.3294,63.3374,63.3214,63.3374,18312.0
2017-01-12 11:35:00,79.52,79.53,79.52,79.53,4348.0,63.3294,63.3374,63.3294,63.3374,4348.0
2017-01-12 11:40:00,79.53,79.53,79.52,79.52,7349.0,63.3374,63.3374,63.3294,63.3294,7349.0
2017-01-12 11:45:00,79.53,79.53,79.52,79.52,18161.0,63.3374,63.3374,63.3294,63.3294,18161.0
2017-01-12 11:50:00,79.53,79.53,79.52,79.52,6834.0,63.3374,63.3374,63.3294,63.3294,6834.0
2017-01-12 11:55:00,79.53,79.53,79.52,79.52,16139.0,63.3374,63.3374,63.3294,63.3294,16139.0
2017-01-12 12:00:00,79.53,79.53,79.52,79.53,1810.0,63.3374,63.3374,63.3294,63.3374,1810.0
2017-01-12 12:05:00,79.53,79.53,79.52,79.53,4841.0,63.3374,63.3374,63.3294,63.3374,4841.0
2017-01-12 12:10:00,79.53,79.53,79.52,79.53,5167.0,63.3374,63.3374,63.3294,63.3374,5167.0
2017-01-12 12:15:00,79.52,79.53,79.52,79.52,21206.0,63.3294,63.3374,63.3294,63.3294,21206.0
2017-01-12 12:20:00,79.53,79.53,79.52,79.53,7817.0,63.3374,63.3374,63.3294,63.3374,7817.0
2017-01-12 12:25:00,79.53,79.53,79.52,79.53,10035.0,63.3374,63.3374,63.3294,63.3374,10035.0
2017-01-12 12:30:00,79.53,79.53,79.52,79.53,3553.0,63.3374,63.3374,63.3294,63.3374,3553.0
2017-01-12 12:35:00,79.52,79.53,79.52,79.53,6612.0,63.3294,63.3374,63.3294,63.3374,6612.0
2017-01-12 12:40:00,79.52,79.53,79.52,79.52,3116.0,63.3294,63.3374,63.3294,63.3294,3116.0
2017-01-12 12:45:00,79.52,79.53,79.49,79.51,43975.0,63.3294,63.3374,63.3055,63.3214,43975.0
2017-01-12 12:50:00,79.51,79.52,79.5,79.52,3622.0,63.3214,63.3294,63.3135,63.3294,3622.0
2017-01-12 12:55:00,79.51,79.52,79.51,79.52,5101.0,63.3214,63.3294,63.3214,63.3294,5101.0
2017-01-12 13:00:00,79.51,79.52,79.51,79.52,5676.0,63.3214,63.3294,63.3214,63.3294,5676.0
2017-01-12 13:05:00,79.52,79.52,79.51,79.52,2360.0,63.3294,63.3294,63.3214,63.3294,2360.0
2017-01-12 13:10:00,79.51,79.51,79.49,79.5,3850.0,63.3214,63.3214,63.3055,63.3135,3850.0
2017-01-12 13:15:00,79.5,79.5,79.49,79.5,941.0,63.3135,63.3135,63.3055,63.3135,941.0
2017-01-12 13:20:00,79.49,79.5,79.49,79.5,3739.0,63.3055,63.3135,63.3055,63.3135,3739.0
2017-01-12 13:25:00,79.5,79.5,79.49,79.5,3387.0,63.3135,63.3135,63.3055,63.3135,3387.0
2017-01-12 13:30:00,79.5,79.5,79.49,79.5,6433.0,63.3135,63.3135,63.3055,63.3135,6433.0
2017-01-12 13:35:00,79.5,79.5,79.49,79.49,3043.0,63.3135,63.3135,63.3055,63.3055,3043.0
2017-01-12 13:40:00,79.5,79.5,79.49,79.5,3131.0,63.3135,63.3135,63.3055,63.3135,3131.0
2017-01-12 13:45:00,79.5,79.5,79.49,79.5,4086.0,63.3135,63.3135,63.3055,63.3135,4086.0
2017-01-12 13:50:00,79.49,79.51,79.49,79.51,5324.0,63.3055,63.3214,63.3055,63.3214,5324.0
2017-01-12 13:55:00,79.51,79.51,79.5,79.51,4721.0,63.3214,63.3214,63.3135,63.3214,4721.0
2017-01-12 14:00:00,79.5,79.51,79.5,79.5,2737.0,63.3135,63.3214,63.3135,63.3135,2737.0
2017-01-12 14:05:00,79.51,79.51,79.47,79.48,15704.0,63.3214,63.3214,63.2896,63.2975,15704.0
2017-01-12 14:10:00,79.47,79.49,79.47,79.49,14293.0,63.2896,63.3055,63.2896,63.3055,14293.0
2017-01-12 14:15:00,79.49,79.49,79.48,79.48,14249.0,63.3055,63.3055,63.2975,63.2975,14249.0
2017-01-12 14:20:00,79.49,79.49,79.48,79.49,5548.0,63.3055,63.3055,63.2975,63.3055,5548.0
2017-01-12 14:25:00,79.48,79.49,79.47,79.49,16492.0,63.2975,63.3055,63.2896,63.3055,16492.0
2017-01-12 14:30:00,79.49,79.49,79.48,79.49,6818.0,63.3055,63.3055,63.2975,63.3055,6818.0
2017-01-12 14:35:00,79.49,79.49,79.48,79.48,14232.0,63.3055,63.3055,63.2975,63.2975,14232.0
2017-01-12 14:40:00,79.49,79.49,79.48,79.48,10884.0,63.3055,63.3055,63.2975,63.2975,10884.0
2017-01-12 14:45:00,79.48,79.49,79.48,79.49,9845.0,63.2975,63.3055,63.2975,63.3055,9845.0
2017-01-12 14:50:00,79.49,79.49,79.45,79.45,25029.0,63.3055,63.3055,63.2736,63.2736,25029.0
2017-01-12 14:55:00,79.46,79.47,79.43,79.44,32609.0,63.2816,63.2896,63.2577,63.2657,32609.0
2017-01-12 15:00:00,79.44,79.46,79.44,79.45,17976.0,63.2657,63.2816,63.2657,63.2736,17976.0
2017-01-12 15:05:00,79.45,79.47,79.44,79.47,25822.0,63.2736,63.2896,63.2657,63.2896,25822.0
2017-01-12 15:10:00,79.47,79.48,79.46,79.48,10349.0,63.2896,63.2975,63.2816,63.2975,10349.0
2017-01-12 15:15:00,79.48,79.48,79.47,79.48,8994.0,63.2975,63.2975,63.2896,63.2975,8994.0
2017-01-12 15:20:00,79.48,79.48,79.47,79.48,6806.0,63.2975,63.2975,63.2896,63.2975,6806.0
2017-01-12 15:25:00,79.48,79.48,79.47,79.48,10110.0,63.2975,63.2975,63.2896,63.2975,10110.0
2017-01-12 15:30:00,79.47,79.48,79.47,79.47,9698.0,63.2896,63.2975,63.2896,63.2896,9698.0
2017-01-12 15:35:00,79.47,79.48,79.46,79.47,12235.0,63.2896,63.2975,63.2816,63.2896,12235.0
2017-01-12 15:40:00,79.46,79.48,79.46,79.48,14258.0,63.2816,63.2975,63.2816,63.2975,14258.0
2017-01-12 15:45:00,79.48,79.48,79.47,79.48,21057.0,63.2975,63.2975,63.2896,63.2975,21057.0
2017-01-12 15:50:00,79.48,79.48,79.47,79.48,8569.0,63.2975,63.2975,63.2896,63.2975,8569.0
2017-01-12 15:55:00,79.48,79.49,79.47,79.48,71599.0,63.2975,63.3055,63.2896,63.2975,71599.0
2017-01-13 09:30:00,79.45,79.45,79.42,79.43,21519.0,63.2736,63.2736,63.2498,63.2577,21519.0
2017-01-13 09:35:00,79.43,79.43,79.41,79.41,2958.0,63.2577,63.2577,63.2418,63.2418,2958.0
2017-01-13 09:40:00,79.42,79.42,79.4,79.41,4378.0,63.2498,63.2498,63.2338,63.2418,4378.0
2017-01-13 09:45:00,79.41,79.41,79.4,79.4,7150.0,63.2418,63.2418,63.2338,63.2338,7150.0
2017-01-13 09:50:00,79.39,79.4,79.37,79.37,12224.0,63.2259,63.2338,63.2099,63.2099,12224.0
2017-01-13 09:55:00,79.38,79.38,79.36,79.38,9700.0,63.2179,63.2179,63.202,63.2179,9700.0
2017-01-13 10:00:00,79.39,79.39,79.36,79.36,7687.0,63.2259,63.2259,63.202,63.202,7687.0
2017-01-13 10:05:00,79.37,79.38,79.37,79.38,7086.0,63.2099,63.2179,63.2099,63.2179,7086.0
2017-01-13 10:10:00,79.38,79.39,79.37,79.39,9207.0,63.2179,63.2259,63.2099,63.2259,9207.0
2017-01-13 10:15:00,79.39,79.39,79.37,79.37,8804.0,63.2259,63.2259,63.2099,63.2099,8804.0
2017-01-13 10:20:00,79.38,79.4,79.37,79.4,9327.0,63.2179,63.2338,63.2099,63.2338,9327.0
2017-01-13 10:25:00,79.4,79.4,79.39,79.39,6349.0,63.2338,63.2338,63.2259,63.2259,6349.0
2017-01-13 10:30:00,79.39,79.4,79.38,79.4,13459.0,63.2259,63.2338,63.2179,63.2338,13459.0
2017-01-13 10:35:00,79.4,79.4,79.39,79.4,4817.0,63.2338,63.2338,63.2259,63.2338,4817.0
2017-01-13 10:40:00,79.39,79.4,79.39,79.4,30290.0,63.2259,63.2338,63.2259,63.2338,30290.0
2017-01-13 10:45:00,79.4,79.4,79.39,79.4,10599.0,63.2338,63.2338,63.2259,63.2338,10599.0
2017-01-13 10:50:00,79.4,79.41,79.4,79.41,10610.0,63.2338,63.2418,63.2338,63.2418,10610.0
2017-01-13 10:55:00,79.4,79.41,79.4,79.41,7474.0,63.2338,63.2418,63.2338,63.2418,7474.0
2017-01-13 11:00:00,79.41,79.41,79.39,79.39,11790.0,63.2418,63.2418,63.2259,63.2259,11790.0
2017-01-13 11:05:00,79.4,79.42,79.39,79.41,33057.0,63.2338,63.2498,63.2259,63.2418,33057.0
2017-01-13 11:10:00,79.41,79.41,79.4,79.41,12949.0,63.2418,63.2418,63.2338,63.2418,12949.0
2017-01-13 11:15:00,79.41,79.41,79.4,79.4,10518.0,63.2418,63.2418,63.2338,63.2338,10518.0
2017-01-13 11:20:00,79.4,79.41,79.4,79.4,2200.0,63.2338,63.2418,63.2338,63.2338,2200.0
2017-01-13 11:25:00,79.4,79.41,79.4,79.41,10943.0,63.2338,63.2418,63.2338,63.2418,10943.0
2017-01-13 11:30:00,79.41,79.41,79.4,79.4,8324.0,63.2418,63.2418,63.2338,63.2338,8324.0
2017-01-13 11:35:00,79.41,79.41,79.4,79.41,5611.0,63.2418,63.2418,63.2338,63.2418,5611.0
2017-01-13 11:40:00,79.4,79.41,79.4,79.41,7560.0,63.2338,63.2418,63.2338,63.2418,7560.0
2017-01-13 11:45:00,79.41,79.41,79.4,79.41,17998.0,63.2418,63.2418,63.2338,63.2418,17998.0
2017-01-13 11:50:00,79.41,79.41,79.4,79.4,13913.0,63.2418,63.2418,63.2338,63.2338,13913.0
2017-01-13 11:55:00,79.41,79.41,79.4,79.41,5622.0,63.2418,63.2418,63.2338,63.2418,5622.0
2017-01-13 12:00:00,79.41,79.41,79.4,79.41,9822.0,63.2418,63.2418,63.2338,63.2418,9822.0
2017-01-13 12:05:00,79.4,79.41,79.4,79.41,6042.0,63.2338,63.2418,63.2338,63.2418,6042.0
2017-01-13 12:10:00,79.41,79.41,79.4,79.41,14435.0,63.2418,63.2418,63.2338,63.2418,14435.0
2017-01-13 12:15:00,79.4,79.43,79.4,79.42,36234.0,63.2338,63.2577,63.2338,63.2498,36234.0
2017-01-13 12:20:00,79.42,79.42,79.41,79.42,24463.0,63.2498,63.2498,63.2418,63.2498,24463.0
2017-01-13 12:25:00,79.42,79.42,79.41,79.42,13194.0,63.2498,63.2498,63.2418,63.2498,13194.0
2017-01-13 12:30:00,79.42,79.42,79.41,79.42,4805.0,63.2498,63.2498,63.2418,63.2498,4805.0
2017-01-13 12:35:00,79.42,79.42,79.41,79.42,1400.0,63.2498,63.2498,63.2418,63.2498,1400.0
2017-01-13 12:40:00,79.42,79.42,79.41,79.42,3570.0,63.2498,63.2498,63.2418,63.2498,3570.0
2017-01-13 12:45:00,79.41,79.42,79.41,79.41,13524.0,63.2418,63.2498,63.2418,63.2418,13524.0
2017-01-13 12:50:00,79.42,79.42,79.41,79.42,3699.0,63.2498,63.2498,63.2418,63.2498,3699.0
2017-01-13 12:55:00,79.42,79.42,79.41,79.42,2151.0,63.2498,63.2498,63.2418,63.2498,2151.0
2017-01-13 13:00:00,79.42,79.42,79.41,79.42,6350.0,63.2498,63.2498,63.2418,63.2498,6350.0
2017-01-13 13:05:00,79.41,79.42,79.41,79.42,388.0,63.2418,63.2498,63.2418,63.2498,388.0
2017-01-13 13:10:00,79.42,79.42,79.41,79.42,1003.0,63.2498,63.2498,63.2418,63.2498,1003.0
2017-01-13 13:15:00,79.41,79.42,79.41,79.42,6152.0,63.2418,63.2498,63.2418,63.2498,6152.0
2017-01-13 13:20:00,79.42,79.43,79.41,79.43,48190.0,63.2498,63.2577,63.2418,63.2577,48190.0
2017-01-13 13:25:00,79.42,79.43,79.42,79.43,3426.0,63.2498,63.2577,63.2498,63.2577,3426.0
2017-01-13 13:30:00,79.43,79.43,79.41,79.42,31547.0,63.2577,63.2577,63.2418,63.2498,31547.0
2017-01-13 13:35:00,79.42,79.42,79.41,79.41,14056.0,63.2498,63.2498,63.2418,63.2418,14056.0
2017-01-13 13:40:00,79.42,79.42,79.41,79.42,11466.0,63.2498,63.2498,63.2418,63.2498,11466.0
2017-01-13 13:45:00,79.42,79.42,79.41,79.42,2896.0,63.2498,63.2498,63.2418,63.2498,2896.0
2017-01-13 13:50:00,79.42,79.42,79.41,79.41,4077.0,63.2498,63.2498,63.2418,63.2418,4077.0
2017-01-13 13:55:00,79.42,79.42,79.41,79.42,2740.0,63.2498,63.2498,63.2418,63.2498,2740.0
2017-01-13 14:00:00,79.42,79.42,79.41,79.42,8873.0,63.2498,63.2498,63.2418,63.2498,8873.0
2017-01-13 14:05:00,79.42,79.42,79.41,79.42,5288.0,63.2498,63.2498,63.2418,63.2498,5288.0
2017-01-13 14:10:00,79.42,79.43,79.42,79.42,7648.0,63.2498,63.2577,63.2498,63.2498,7648.0
2017-01-13 14:15:00,79.42,79.43,79.42,79.43,12566.0,63.2498,63.2577,63.2498,63.2577,12566.0
2017-01-13 14:20:00,79.43,79.44,79.42,79.44,14145.0,63.2577,63.2657,63.2498,63.2657,14145.0
2017-01-13 14:25:00,79.44,79.45,79.43,79.45,16320.0,63.2657,63.2736,63.2577,63.2736,16320.0
2017-01-13 14:30:00,79.45,79.45,79.44,79.45,10123.0,63.2736,63.2736,63.2657,63.2736,10123.0
2017-01-13 14:35:00,79.45,79.46,79.44,79.46,5040.0,63.2736,63.2816,63.2657,63.2816,5040.0
2017-01-13 14:40:00,79.45,79.47,79.45,79.45,10396.0,63.2736,63.2896,63.2736,63.2736,10396.0
2017-01-13 14:45:00,79.45,79.46,79.45,79.46,4295.0,63.2736,63.2816,63.2736,63.2816,4295.0
2017-01-13 14:50:00,79.46,79.46,79.45,79.46,6507.0,63.2816,63.2816,63.2736,63.2816,6507.0
2017-01-13 14:55:00,79.46,79.46,79.45,79.46,13263.0,63.2816,63.2816,63.2736,63.2816,13263.0
2017-01-13 15:00:00,79.46,79.46,79.44,79.44,35263.0,63.2816,63.2816,63.2657,63.2657,35263.0
2017-01-13 15:05:00,79.44,79.45,79.43,79.43,33603.0,63.2657,63.2736,63.2577,63.2577,33603.0
2017-01-13 15:10:00,79.44,79.45,79.43,79.44,36706.0,63.2657,63.2736,63.2577,63.2657,36706.0
2017-01-13 15:15:00,79.44,79.44,79.43,79.44,18899.0,63.2657,63.2657,63.2577,63.2657,18899.0
2017-01-13 15:20:00,79.44,79.44,79.43,79.43,9804.0,63.2657,63.2657,63.2577,63.2577,9804.0
2017-01-13 15:25:00,79.44,79.44,79.43,79.44,11120.0,63.2657,63.2657,63.2577,63.2657,11120.0
2017-01-13 15:30:00,79.44,79.44,79.42,79.44,12784.0,63.2657,63.2657,63.2498,63.2657,12784.0
2017-01-13 15:35:00,79.44,79.44,79.43,79.44,10130.0,63.2657,63.2657,63.2577,63.2657,10130.0
2017-01-13 15:40:00,79.43,79.44,79.43,79.44,43888.0,63.2577,63.2657,63.2577,63.2657,43888.0
2017-01-13 15:45:00,79.43,79.44,79.42,79.44,22151.0,63.2577,63.2657,63.2498,63.2657,22151.0
2017-01-13 15:50:00,79.43,79.44,79.42,79.43,18932.0,63.2577,63.2657,63.2498,63.2577,18932.0
2017-01-13 15:55:00,79.43,79.44,79.42,79.42,74809.0,63.2577,63.2657,63.2498,63.2498,74809.0
2017-01-17 09:30:00,79.56,79.6,79.56,79.57,65814.0,63.3612,63.3931,63.3612,63.3692,65814.0
2017-01-17 09:35:00,79.56,79.58,79.55,79.57,18236.0,63.3612,63.3772,63.3533,63.3692,18236.0
2017-01-17 09:40:00,79.57,79.58,79.56,79.56,10025.0,63.3692,63.3772,63.3612,63.3612,10025.0
2017-01-17 09:45:00,79.56,79.57,79.56,79.56,10369.0,63.3612,63.3692,63.3612,63.3612,10369.0
2017-01-17 09:50:00,79.56,79.57,79.56,79.57,4263.0,63.3612,63.3692,63.3612,63.3692,4263.0
2017-01-17 09:55:00,79.57,79.57,79.55,79.56,11731.0,63.3692,63.3692,63.3533,63.3612,11731.0
2017-01-17 10:00:00,79.56,79.57,79.55,79.57,13866.0,63.3612,63.3692,63.3533,63.3692,13866.0
2017-01-17 10:05:00,79.56,79.57,79.55,79.55,11449.0,63.3612,63.3692,63.3533,63.3533,11449.0
2017-01-17 10:10:00,79.55,79.56,79.54,79.55,10710.0,63.3533,63.3612,63.3453,63.3533,10710.0
2017-01-17 10:15:00,79.55,79.56,79.53,79.53,11638.0,63.3533,63.3612,63.3374,63.3374,11638.0
2017-01-17 10:20:00,79.54,79.54,79.53,79.53,15184.0,63.3453,63.3453,63.3374,63.3374,15184.0
2017-01-17 10:25:00,79.54,79.54,79.52,79.52,12288.0,63.3453,63.3453,63.3294,63.3294,12288.0
2017-01-17 10:30:00,79.53,79.55,79.52,79.54,11493.0,63.3374,63.3533,63.3294,63.3453,11493.0
2017-01-17 10:35:00,79.53,79.54,79.52,79.54,11665.0,63.3374,63.3453,63.3294,63.3453,11665.0
2017-01-17 10:40:00,79.53,79.53,79.52,79.52,10610.0,63.3374,63.3374,63.3294,63.3294,10610.0
2017-01-17 10:45:00,79.53,79.53,79.52,79.53,6703.0,63.3374,63.3374,63.3294,63.3374,6703.0
2017-01-17 10:50:00,79.53,79.53,79.52,79.53,4641.0,63.3374,63.3374,63.3294,63.3374,4641.0
2017-01-17 10:55:00,79.53,79.53,79.52,79.53,17712.0,63.3374,63.3374,63.3294,63.3374,17712.0
2017-01-17 11:00:00,79.53,79.53,79.52,79.53,17908.0,63.3374,63.3374,63.3294,63.3374,17908.0
2017-01-17 11:05:00,79.53,79.53,79.52,79.53,9227.0,63.3374,63.3374,63.3294,63.3374,9227.0
2017-01-17 11:10:00,79.53,79.54,79.52,79.54,19028.0,63.3374,63.3453,63.3294,63.3453,19028.0
2017-01-17 11:15:00,79.54,79.54,79.52,79.53,4636.0,63.3453,63.3453,63.3294,63.3374,4636.0
2017-01-17 11:20:00,79.53,79.54,79.52,79.54,6075.0,63.3374,63.3453,63.3294,63.3453,6075.0
2017-01-17 11:25:00,79.54,79.54,79.53,79.53,2391.0,63.3453,63.3453,63.3374,63.3374,2391.0
2017-01-17 11:30:00,79.54,79.55,79.53,79.54,7756.0,63.3453,63.3533,63.3374,63.3453,7756.0
2017-01-17 11:35:00,79.53,79.54,79.53,79.54,5174.0,63.3374,63.3453,63.3374,63.3453,5174.0
2017-01-17 11:40:00,79.54,79.54,79.52,79.53,6801.0,63.3453,63.3453,63.3294,63.3374,6801.0
2017-01-17 11:45:00,79.52,79.54,79.52,79.53,9584.0,63.3294,63.3453,63.3294,63.3374,9584.0
2017-01-17 11:50:00,79.53,79.54,79.53,79.54,4729.0,63.3374,63.3453,63.3374,63.3453,4729.0
2017-01-17 11:55:00,79.54,79.54,79.52,79.53,5789.0,63.3453,63.3453,63.3294,63.3374,5789.0
2017-01-17 12:00:00,79.53,79.53,79.52,79.52,3088.0,63.3374,63.3374,63.3294,63.3294,3088.0
2017-01-17 12:05:00,79.52,79.53,79.51,79.52,6469.0,63.3294,63.3374,63.3214,63.3294,6469.0
2017-01-17 12:10:00,79.5,79.52,79.5,79.51,12367.0,63.3135,63.3294,63.3135,63.3214,12367.0
2017-01-17 12:15:00,79.5,79.51,79.5,79.51,32692.0,63.3135,63.3214,63.3135,63.3214,32692.0
2017-01-17 12:20:00,79.51,79.51,79.5,79.51,15090.0,63.3214,63.3214,63.3135,63.3214,15090.0
2017-01-17 12:25:00,79.5,79.51,79.49,79.5,11093.0,63.3135,63.3214,63.3055,63.3135,11093.0
2017-01-17 12:30:00,79.5,79.51,79.49,79.5,4160.0,63.3135,63.3214,63.3055,63.3135,4160.0
2017-01-17 12:35:00,79.51,79.52,79.5,79.52,8996.0,63.3214,63.3294,63.3135,63.3294,8996.0
2017-01-17 12:40:00,79.51,79.52,79.5,79.51,3759.0,63.3214,63.3294,63.3135,63.3214,3759.0
2017-01-17 12:45:00,79.51,79.52,79.5,79.51,33170.0,63.3214,63.3294,63.3135,63.3214,33170.0
2017-01-17 12:50:00,79.51,79.52,79.5,79.52,5469.0,63.3214,63.3294,63.3135,63.3294,5469.0
2017-01-17 12:55:00,79.52,79.52,79.51,79.52,3510.0,63.3294,63.3294,63.3214,63.3294,3510.0
2017-01-17 13:00:00,79.52,79.52,79.51,79.51,25056.0,63.3294,63.3294,63.3214,63.3214,25056.0
2017-01-17 13:05:00,79.51,79.52,79.51,79.51,1566.0,63.3214,63.3294,63.3214,63.3214,1566.0
2017-01-17 13:10:00,79.52,79.52,79.51,79.52,4437.0,63.3294,63.3294,63.3214,63.3294,4437.0
2017-01-17 13:15:00,79.52,79.52,79.51,79.51,4027.0,63.3294,63.3294,63.3214,63.3214,4027.0
2017-01-17 13:20:00,79.52,79.52,79.51,79.52,23564.0,63.3294,63.3294,63.3214,63.3294,23564.0
2017-01-17 13:25:00,79.51,79.53,79.51,79.52,45801.0,63.3214,63.3374,63.3214,63.3294,45801.0
2017-01-17 13:30:00,79.51,79.52,79.51,79.51,6840.0,63.3214,63.3294,63.3214,63.3214,6840.0
2017-01-17 13:35:00,79.52,79.52,79.51,79.52,7773.0,63.3294,63.3294,63.3214,63.3294,7773.0
2017-01-17 13:40:00,79.51,79.52,79.51,79.51,23459.0,63.3214,63.3294,63.3214,63.3214,23459.0
2017-01-17 13:45:00,79.52,79.52,79.51,79.51,3952.0,63.3294,63.3294,63.3214,63.3214,3952.0
2017-01-17 13:50:00,79.52,79.52,79.51,79.52,12311.0,63.3294,63.3294,63.3214,63.3294,12311.0
2017-01-17 13:55:00,79.51,79.52,79.51,79.52,9086.0,63.3214,63.3294,63.3214,63.3294,9086.0
2017-01-17 14:00:00,79.52,79.53,79.51,79.53,11570.0,63.3294,63.3374,63.3214,63.3374,11570.0
2017-01-17 14:05:00,79.53,79.53,79.52,79.53,1275.0,63.3374,63.3374,63.3294,63.3374,1275.0
2017-01-17 14:10:00,79.53,79.53,79.52,79.52,9342.0,63.3374,63.3374,63.3294,63.3294,9342.0
2017-01-17 14:15:00,79.52,79.53,79.52,79.53,9606.0,63.3294,63.3374,63.3294,63.3374,9606.0
2017-01-17 14:20:00,79.53,79.53,79.52,79.53,18811.0,63.3374,63.3374,63.3294,63.3374,18811.0
2017-01-17 14:25:00,79.53,79.54,79.52,79.54,15815.0,63.3374,63.3453,63.3294,63.3453,15815.0
2017-01-17 14:30:00,79.54,79.54,79.53,79.54,8418.0,63.3453,63.3453,63.3374,63.3453,8418.0
2017-01-17 14:35:00,79.54,79.54,79.53,79.54,22592.0,63.3453,63.3453,63.3374,63.3453,22592.0
2017-01-17 14:40:00,79.54,79.54,79.53,79.54,16014.0,63.3453,63.3453,63.3374,63.3453,16014.0
2017-01-17 14:45:00,79.53,79.55,79.53,79.55,17391.0,63.3374,63.3533,63.3374,63.3533,17391.0
2017-01-17 14:50:00,79.54,79.55,79.54,79.54,31340.0,63.3453,63.3533,63.3453,63.3453,31340.0
2017-01-17 14:55:00,79.55,79.55,79.54,79.55,8649.0,63.3533,63.3533,63.3453,63.3533,8649.0
2017-01-17 15:00:00,79.55,79.55,79.54,79.54,30506.0,63.3533,63.3533,63.3453,63.3453,30506.0
2017-01-17 15:05:00,79.54,79.55,79.54,79.55,3899.0,63.3453,63.3533,63.3453,63.3533,3899.0
2017-01-17 15:10:00,79.54,79.55,79.54,79.55,9692.0,63.3453,63.3533,63.3453,63.3533,9692.0
2017-01-17 15:15:00,79.55,79.55,79.54,79.55,10929.0,63.3533,63.3533,63.3453,63.3533,10929.0
2017-01-17 15:20:00,79.55,79.55,79.54,79.54,8576.0,63.3533,63.3533,63.3453,63.3453,8576.0
2017-01-17 15:25:00,79.55,79.55,79.54,79.55,11869.0,63.3533,63.3533,63.3453,63.3533,11869.0
2017-01-17 15:30:00,79.55,79.55,79.54,79.55,5560.0,63.3533,63.3533,63.3453,63.3533,5560.0
2017-01-17 15:35:00,79.54,79.55,79.54,79.55,18584.0,63.3453,63.3533,63.3453,63.3533,18584.0
2017-01-17 15:40:00,79.55,79.55,79.54,79.55,10791.0,63.3533,63.3533,63.3453,63.3533,10791.0
2017-01-17 15:45:00,79.55,79.56,79.54,79.56,18396.0,63.3533,63.3612,63.3453,63.3612,18396.0
2017-01-17 15:50:00,79.56,79.56,79.55,79.56,21146.0,63.3612,63.3612,63.3533,63.3612,21146.0
2017-01-17 15:55:00,79.56,79.57,79.55,79.55,53473.0,63.3612,63.3692,63.3533,63.3533,53473.0
2017-01-18 09:30:00,79.5,79.5,79.47,79.48,26470.0,63.3135,63.3135,63.2896,63.2975,26470.0
2017-01-18 09:35:00,79.49,79.53,79.48,79.5,6969.0,63.3055,63.3374,63.2975,63.3135,6969.0
2017-01-18 09:40:00,79.49,79.52,79.49,79.51,4025.0,63.3055,63.3294,63.3055,63.3214,4025.0
2017-01-18 09:45:00,79.51,79.51,79.5,79.5,2093.0,63.3214,63.3214,63.3135,63.3135,2093.0
2017-01-18 09:50:00,79.51,79.52,79.5,79.51,5198.0,63.3214,63.3294,63.3135,63.3214,5198.0
2017-01-18 09:55:00,79.51,79.52,79.51,79.51,4000.0,63.3214,63.3294,63.3214,63.3214,4000.0
2017-01-18 10:00:00,79.51,79.52,79.5,79.5,5711.0,63.3214,63.3294,63.3135,63.3135,5711.0
2017-01-18 10:05:00,79.5,79.52,79.5,79.52,3716.0,63.3135,63.3294,63.3135,63.3294,3716.0
2017-01-18 10:10:00,79.52,79.52,79.5,79.51,6579.0,63.3294,63.3294,63.3135,63.3214,6579.0
2017-01-18 10:15:00,79.5,79.51,79.49,79.5,11833.0,63.3135,63.3214,63.3055,63.3135,11833.0
2017-01-18 10:20:00,79.5,79.51,79.49,79.51,16687.0,63.3135,63.3214,63.3055,63.3214,16687.0
2017-01-18 10:25:00,79.52,79.52,79.51,79.51,4907.0,63.3294,63.3294,63.3214,63.3214,4907.0
2017-01-18 10:30:00,79.52,79.52,79.51,79.51,9244.0,63.3294,63.3294,63.3214,63.3214,9244.0
2017-01-18 10:35:00,79.52,79.52,79.51,79.52,5440.0,63.3294,63.3294,63.3214,63.3294,5440.0
2017-01-18 10:40:00,79.51,79.52,79.51,79.51,4916.0,63.3214,63.3294,63.3214,63.3214,4916.0
2017-01-18 10:45:00,79.51,79.53,79.51,79.53,7176.0,63.3214,63.3374,63.3214,63.3374,7176.0
2017-01-18 10:50:00,79.51,79.53,79.51,79.52,19483.0,63.3214,63.3374,63.3214,63.3294,19483.0
2017-01-18 10:55:00,79.51,79.52,79.51,79.51,8051.0,63.3214,63.3294,63.3214,63.3214,8051.0
2017-01-18 11:00:00,79.51,79.52,79.51,79.52,1010.0,63.3214,63.3294,63.3214,63.3294,1010.0
2017-01-18 11:05:00,79.51,79.51,79.5,79.5,13720.0,63.3214,63.3214,63.3135,63.3135,13720.0
2017-01-18 11:10:00,79.51,79.52,79.5,79.51,2986.0,63.3214,63.3294,63.3135,63.3214,2986.0
2017-01-18 11:15:00,79.52,79.52,79.51,79.52,9746.0,63.3294,63.3294,63.3214,63.3294,9746.0
2017-01-18 11:20:00,79.52,79.52,79.51,79.52,9570.0,63.3294,63.3294,63.3214,63.3294,9570.0
2017-01-18 11:25:00,79.51,79.52,79.5,79.51,11001.0,63.3214,63.3294,63.3135,63.3214,11001.0
2017-01-18 11:30:00,79.51,79.51,79.5,79.51,5697.0,63.3214,63.3214,63.3135,63.3214,5697.0
2017-01-18 11:35:00,79.51,79.51,79.5,79.5,6735.0,63.3214,63.3214,63.3135,63.3135,6735.0
2017-01-18 11:40:00,79.51,79.51,79.5,79.5,25387.0,63.3214,63.3214,63.3135,63.3135,25387.0
2017-01-18 11:45:00,79.51,79.51,79.49,79.51,5821.0,63.3214,63.3214,63.3055,63.3214,5821.0
2017-01-18 11:50:00,79.5,79.51,79.5,79.51,3619.0,63.3135,63.3214,63.3135,63.3214,3619.0
2017-01-18 11:55:00,79.51,79.51,79.49,79.5,17936.0,63.3214,63.3214,63.3055,63.3135,17936.0
2017-01-18 12:00:00,79.5,79.5,79.49,79.5,20141.0,63.3135,63.3135,63.3055,63.3135,20141.0
2017-01-18 12:05:00,79.5,79.5,79.49,79.5,1866.0,63.3135,63.3135,63.3055,63.3135,1866.0
2017-01-18 12:10:00,79.5,79.5,79.49,79.5,2210.0,63.3135,63.3135,63.3055,63.3135,2210.0
2017-01-18 12:15:00,79.49,79.51,79.49,79.51,5672.0,63.3055,63.3214,63.3055,63.3214,5672.0
2017-01-18 12:20:00,79.51,79.51,79.49,79.5,19435.0,63.3214,63.3214,63.3055,63.3135,19435.0
2017-01-18 12:25:00,79.5,79.51,79.49,79.51,6927.0,63.3135,63.3214,63.3055,63.3214,6927.0
2017-01-18 12:30:00,79.51,79.51,79.5,79.51,4439.0,63.3214,63.3214,63.3135,63.3214,4439.0
2017-01-18 12:35:00,79.51,79.51,79.49,79.49,9717.0,63.3214,63.3214,63.3055,63.3055,9717.0
2017-01-18 12:40:00,79.5,79.5,79.49,79.49,7999.0,63.3135,63.3135,63.3055,63.3055,7999.0
2017-01-18 12:45:00,79.5,79.5,79.49,79.49,10451.0,63.3135,63.3135,63.3055,63.3055,10451.0
2017-01-18 12:50:00,79.5,79.5,79.49,79.5,2634.0,63.3135,63.3135,63.3055,63.3135,2634.0
2017-01-18 12:55:00,79.49,79.5,79.49,79.5,2095.0,63.3055,63.3135,63.3055,63.3135,2095.0
2017-01-18 13:00:00,79.5,79.5,79.48,79.48,3712.0,63.3135,63.3135,63.2975,63.2975,3712.0
2017-01-18 13:05:00,79.49,79.49,79.47,79.48,9885.0,63.3055,63.3055,63.2896,63.2975,9885.0
2017-01-18 13:10:00,79.47,79.48,79.47,79.47,6202.0,63.2896,63.2975,63.2896,63.2896,6202.0
2017-01-18 13:15:00,79.48,79.5,79.47,79.5,11156.0,63.2975,63.3135,63.2896,63.3135,11156.0
2017-01-18 13:20:00,79.49,79.49,79.48,79.49,2894.0,63.3055,63.3055,63.2975,63.3055,2894.0
2017-01-18 13:25:00,79.49,79.5,79.48,79.49,6645.0,63.3055,63.3135,63.2975,63.3055,6645.0
2017-01-18 13:30:00,79.49,79.49,79.47,79.48,13830.0,63.3055,63.3055,63.2896,63.2975,13830.0
2017-01-18 13:35:00,79.48,79.48,79.47,79.48,7269.0,63.2975,63.2975,63.2896,63.2975,7269.0
2017-01-18 13:40:00,79.48,79.48,79.46,79.47,15437.0,63.2975,63.2975,63.2816,63.2896,15437.0
2017-01-18 13:45:00,79.46,79.47,79.46,79.47,3493.0,63.2816,63.2896,63.2816,63.2896,3493.0
2017-01-18 13:50:00,79.47,79.47,79.46,79.46,4161.0,63.2896,63.2896,63.2816,63.2816,4161.0
2017-01-18 13:55:00,79.47,79.47,79.46,79.47,3586.0,63.2896,63.2896,63.2816,63.2896,3586.0
2017-01-18 14:00:00,79.47,79.48,79.46,79.47,27626.0,63.2896,63.2975,63.2816,63.2896,27626.0
2017-01-18 14:05:00,79.47,79.47,79.46,79.47,14710.0,63.2896,63.2896,63.2816,63.2896,14710.0
2017-01-18 14:10:00,79.47,79.47,79.46,79.47,9435.0,63.2896,63.2896,63.2816,63.2896,9435.0
2017-01-18 14:15:00,79.47,79.47,79.46,79.47,9893.0,63.2896,63.2896,63.2816,63.2896,9893.0
2017-01-18 14:20:00,79.47,79.47,79.46,79.47,11039.0,63.2896,63.2896,63.2816,63.2896,11039.0
2017-01-18 14:25:00,79.46,79.47,79.46,79.46,5142.0,63.2816,63.2896,63.2816,63.2816,5142.0
2017-01-18 14:30:00,79.47,79.47,79.46,79.46,8511.0,63.2896,63.2896,63.2816,63.2816,8511.0
2017-01-18 14:35:00,79.46,79.47,79.46,79.47,6263.0,63.2816,63.2896,63.2816,63.2896,6263.0
2017-01-18 14:40:00,79.47,79.47,79.46,79.46,11327.0,63.2896,63.2896,63.2816,63.2816,11327.0
2017-01-18 14:45:00,79.47,79.47,79.46,79.47,24698.0,63.2896,63.2896,63.2816,63.2896,24698.0
2017-01-18 14:50:00,79.47,79.47,79.46,79.46,13528.0,63.2896,63.2896,63.2816,63.2816,13528.0
2017-01-18 14:55:00,79.47,79.47,79.46,79.46,25834.0,63.2896,63.2896,63.2816,63.2816,25834.0
2017-01-18 15:00:00,79.46,79.46,79.42,79.42,14078.0,63.2816,63.2816,63.2498,63.2498,14078.0
2017-01-18 15:05:00,79.42,79.43,79.41,79.41,49896.0,63.2498,63.2577,63.2418,63.2418,49896.0
2017-01-18 15:10:00,79.41,79.42,79.41,79.42,10463.0,63.2418,63.2498,63.2418,63.2498,10463.0
2017-01-18 15:15:00,79.42,79.43,79.41,79.43,119386.0,63.2498,63.2577,63.2418,63.2577,119386.0
2017-01-18 15:20:00,79.43,79.43,79.4,79.41,36625.0,63.2577,63.2577,63.2338,63.2418,36625.0
2017-01-18 15:25:00,79.4,79.41,79.39,79.4,17743.0,63.2338,63.2418,63.2259,63.2338,17743.0
2017-01-18 15:30:00,79.4,79.4,79.39,79.4,9353.0,63.2338,63.2338,63.2259,63.2338,9353.0
2017-01-18 15:35:00,79.4,79.4,79.39,79.4,12929.0,63.2338,63.2338,63.2259,63.2338,12929.0
2017-01-18 15:40:00,79.39,79.41,79.39,79.4,9824.0,63.2259,63.2418,63.2259,63.2338,9824.0
2017-01-18 15:45:00,79.4,79.41,79.4,79.4,11543.0,63.2338,63.2418,63.2338,63.2338,11543.0
2017-01-18 15:50:00,79.41,79.41,79.4,79.41,17491.0,63.2418,63.2418,63.2338,63.2418,17491.0
2017-01-18 15:55:00,79.41,79.42,79.4,79.41,38566.0,63.2418,63.2498,63.2338,63.2418,38566.0
2017-01-19 09:30:00,79.36,79.38,79.35,79.36,37775.0,63.202,63.2179,63.194,63.202,37775.0
2017-01-19 09:35:00,79.36,79.36,79.34,79.35,2953.0,63.202,63.202,63.186,63.194,2953.0
2017-01-19 09:40:00,79.35,79.36,79.34,79.36,7751.0,63.194,63.202,63.186,63.202,7751.0
2017-01-19 09:45:00,79.36,79.36,79.34,79.35,3037.0,63.202,63.202,63.186,63.194,3037.0
2017-01-19 09:50:00,79.36,79.36,79.34,79.36,9755.0,63.202,63.202,63.186,63.202,9755.0
2017-01-19 09:55:00,79.35,79.36,79.34,79.35,6806.0,63.194,63.202,63.186,63.194,6806.0
2017-01-19 10:00:00,79.35,79.35,79.34,79.34,3499.0,63.194,63.194,63.186,63.186,3499.0
2017-01-19 10:05:00,79.35,79.36,79.34,79.35,9270.0,63.194,63.202,63.186,63.194,9270.0
2017-01-19 10:10:00,79.35,79.36,79.34,79.34,2307.0,63.194,63.202,63.186,63.186,2307.0
2017-01-19 10:15:00,79.35,79.35,79.34,79.34,5735.0,63.194,63.194,63.186,63.186,5735.0
2017-01-19 10:20:00,79.34,79.35,79.34,79.35,3995.0,63.186,63.194,63.186,63.194,3995.0
2017-01-19 10:25:00,79.34,79.35,79.34,79.34,2153.0,63.186,63.194,63.186,63.186,2153.0
2017-01-19 10:30:00,79.34,79.35,79.34,79.35,6030.0,63.186,63.194,63.186,63.194,6030.0
2017-01-19 10:35:00,79.34,79.35,79.31,79.33,85434.0,63.186,63.194,63.1621,63.1781,85434.0
2017-01-19 10:40:00,79.33,79.33,79.32,79.33,11103.0,63.1781,63.1781,63.1701,63.1781,11103.0
2017-01-19 10:45:00,79.33,79.34,79.32,79.34,5938.0,63.1781,63.186,63.1701,63.186,5938.0
2017-01-19 10:50:00,79.33,79.34,79.33,79.33,4826.0,63.1781,63.186,63.1781,63.1781,4826.0
2017-01-19 10:55:00,79.34,79.35,79.33,79.35,5201.0,63.186,63.194,63.1781,63.194,5201.0
2017-01-19 11:00:00,79.34,79.36,79.33,79.36,2481.0,63.186,63.202,63.1781,63.202,2481.0
2017-01-19 11:05:00,79.36,79.36,79.35,79.35,6179.0,63.202,63.202,63.194,63.194,6179.0
2017-01-19 11:10:00,79.36,79.37,79.35,79.35,28636.0,63.202,63.2099,63.194,63.194,28636.0
2017-01-19 11:15:00,79.35,79.36,79.35,79.35,1832.0,63.194,63.202,63.194,63.194,1832.0
2017-01-19 11:20:00,79.35,79.36,79.35,79.35,8765.0,63.194,63.202,63.194,63.194,8765.0
2017-01-19 11:25:00,79.36,79.36,79.35,79.35,48199.0,63.202,63.202,63.194,63.194,48199.0
2017-01-19 11:30:00,79.35,79.36,79.35,79.36,8155.0,63.194,63.202,63.194,63.202,8155.0
2017-01-19 11:35:00,79.36,79.36,79.35,79.35,6667.0,63.202,63.202,63.194,63.194,6667.0
2017-01-19 11:40:00,79.36,79.36,79.34,79.34,7423.0,63.202,63.202,63.186,63.186,7423.0
2017-01-19 11:45:00,79.34,79.35,79.34,79.35,5643.0,63.186,63.194,63.186,63.194,5643.0
2017-01-19 11:50:00,79.34,79.35,79.34,79.34,7761.0,63.186,63.194,63.186,63.186,7761.0
2017-01-19 11:55:00,79.34,79.35,79.34,79.34,12357.0,63.186,63.194,63.186,63.186,12357.0
2017-01-19 12:00:00,79.34,79.34,79.33,79.34,6916.0,63.186,63.186,63.1781,63.186,6916.0
2017-01-19 12:05:00,79.33,79.34,79.33,79.34,10331.0,63.1781,63.186,63.1781,63.186,10331.0
2017-01-19 12:10:00,79.33,79.34,79.32,79.32,8111.0,63.1781,63.186,63.1701,63.1701,8111.0
2017-01-19 12:15:00,79.33,79.33,79.31,79.32,4277.0,63.1781,63.1781,63.1621,63.1701,4277.0
2017-01-19 12:20:00,79.31,79.32,79.31,79.31,4837.0,63.1621,63.1701,63.1621,63.1621,4837.0
2017-01-19 12:25:00,79.31,79.33,79.31,79.32,3731.0,63.1621,63.1781,63.1621,63.1701,3731.0
2017-01-19 12:30:00,79.33,79.33,79.31,79.31,8179.0,63.1781,63.1781,63.1621,63.1621,8179.0
2017-01-19 12:35:00,79.32,79.32,79.31,79.31,6308.0,63.1701,63.1701,63.1621,63.1621,6308.0
2017-01-19 12:40:00,79.31,79.33,79.31,79.32,15069.0,63.1621,63.1781,63.1621,63.1701,15069.0
2017-01-19 12:45:00,79.33,79.33,79.32,79.33,1859.0,63.1781,63.1781,63.1701,63.1781,1859.0
2017-01-19 12:50:00,79.33,79.33,79.32,79.33,6558.0,63.1781,63.1781,63.1701,63.1781,6558.0
2017-01-19 12:55:00,79.32,79.33,79.31,79.33,9870.0,63.1701,63.1781,63.1621,63.1781,9870.0
2017-01-19 13:00:00,79.34,79.34,79.32,79.32,8957.0,63.186,63.186,63.1701,63.1701,8957.0
2017-01-19 13:05:00,79.31,79.32,79.31,79.32,6365.0,63.1621,63.1701,63.1621,63.1701,6365.0
2017-01-19 13:10:00,79.33,79.33,79.32,79.33,5801.0,63.1781,63.1781,63.1701,63.1781,5801.0
2017-01-19 13:15:00,79.33,79.34,79.32,79.34,3559.0,63.1781,63.186,63.1701,63.186,3559.0
2017-01-19 13:20:00,79.33,79.34,79.33,79.34,6391.0,63.1781,63.186,63.1781,63.186,6391.0
2017-01-19 13:25:00,79.34,79.34,79.33,79.34,4155.0,63.186,63.186,63.1781,63.186,4155.0
2017-01-19 13:30:00,79.34,79.34,79.33,79.34,6308.0,63.186,63.186,63.1781,63.186,6308.0
2017-01-19 13:35:00,79.33,79.34,79.33,79.34,3502.0,63.1781,63.186,63.1781,63.186,3502.0
2017-01-19 13:40:00,79.34,79.34,79.33,79.34,6920.0,63.186,63.186,63.1781,63.186,6920.0
2017-01-19 13:45:00,79.34,79.35,79.33,79.34,63490.0,63.186,63.194,63.1781,63.186,63490.0
2017-01-19 13:50:00,79.34,79.34,79.33,79.34,17738.0,63.186,63.186,63.1781,63.186,17738.0
2017-01-19 13:55:00,79.34,79.34,79.33,79.34,5484.0,63.186,63.186,63.1781,63.186,5484.0
2017-01-19 14:00:00,79.34,79.34,79.33,79.34,10348.0,63.186,63.186,63.1781,63.186,10348.0
2017-01-19 14:05:00,79.34,79.34,79.33,79.34,7317.0,63.186,63.186,63.1781,63.186,7317.0
2017-01-19 14:10:00,79.34,79.34,79.33,79.34,8391.0,63.186,63.186,63.1781,63.186,8391.0
2017-01-19 14:15:00,79.34,79.34,79.33,79.34,9834.0,63.186,63.186,63.1781,63.186,9834.0
2017-01-19 14:20:00,79.34,79.34,79.33,79.34,3640.0,63.186,63.186,63.1781,63.186,3640.0
2017-01-19 14:25:00,79.34,79.34,79.33,79.34,4265.0,63.186,63.186,63.1781,63.186,4265.0
2017-01-19 14:30:00,79.34,79.34,79.33,79.34,4511.0,63.186,63.186,63.1781,63.186,4511.0
2017-01-19 14:35:00,79.34,79.35,79.33,79.34,26280.0,63.186,63.194,63.1781,63.186,26280.0
2017-01-19 14:40:00,79.35,79.35,79.34,79.34,31288.0,63.194,63.194,63.186,63.186,31288.0
2017-01-19 14:45:00,79.34,79.35,79.34,79.34,12096.0,63.186,63.194,63.186,63.186,12096.0
2017-01-19 14:50:00,79.34,79.35,79.34,79.35,31197.0,63.186,63.194,63.186,63.194,31197.0
2017-01-19 14:55:00,79.34,79.35,79.34,79.34,3415.0,63.186,63.194,63.186,63.186,3415.0
2017-01-19 15:00:00,79.34,79.36,79.34,79.35,40609.0,63.186,63.202,63.186,63.194,40609.0
2017-01-19 15:05:00,79.36,79.36,79.35,79.35,3393.0,63.202,63.202,63.194,63.194,3393.0
2017-01-19 15:10:00,79.35,79.36,79.34,79.34,27806.0,63.194,63.202,63.186,63.186,27806.0
2017-01-19 15:15:00,79.35,79.35,79.34,79.35,9079.0,63.194,63.194,63.186,63.194,9079.0
2017-01-19 15:20:00,79.35,79.35,79.34,79.34,8337.0,63.194,63.194,63.186,63.186,8337.0
2017-01-19 15:25:00,79.35,79.35,79.34,79.34,7470.0,63.194,63.194,63.186,63.186,7470.0
2017-01-19 15:30:00,79.35,79.35,79.34,79.34,9604.0,63.194,63.194,63.186,63.186,9604.0
2017-01-19 15:35:00,79.35,79.35,79.33,79.34,7225.0,63.194,63.194,63.1781,63.186,7225.0
2017-01-19 15:40:00,79.34,79.34,79.33,79.34,10580.0,63.186,63.186,63.1781,63.186,10580.0
2017-01-19 15:45:00,79.34,79.35,79.33,79.34,15238.0,63.186,63.194,63.1781,63.186,15238.0
2017-01-19 15:50:00,79.35,79.36,79.34,79.35,29934.0,63.194,63.202,63.186,63.194,29934.0
2017-01-19 15:55:00,79.35,79.35,79.34,79.35,18883.0,63.194,63.194,63.186,63.194,18883.0
2017-01-20 09:30:00,79.38,79.39,79.35,79.38,30730.0,63.2179,63.2259,63.194,63.2179,30730.0
2017-01-20 09:35:00,79.38,79.38,79.35,79.36,3268.0,63.2179,63.2179,63.194,63.202,3268.0
2017-01-20 09:40:00,79.36,79.37,79.34,79.35,5970.0,63.202,63.2099,63.186,63.194,5970.0
2017-01-20 09:45:00,79.34,79.36,79.34,79.35,4848.0,63.186,63.202,63.186,63.194,4848.0
2017-01-20 09:50:00,79.36,79.37,79.35,79.35,5937.0,63.202,63.2099,63.194,63.194,5937.0
2017-01-20 09:55:00,79.35,79.36,79.35,79.35,4066.0,63.194,63.202,63.194,63.194,4066.0
2017-01-20 10:00:00,79.35,79.36,79.35,79.35,8808.0,63.194,63.202,63.194,63.194,8808.0
2017-01-20 10:05:00,79.35,79.36,79.35,79.35,4447.0,63.194,63.202,63.194,63.194,4447.0
2017-01-20 10:10:00,79.35,79.36,79.35,79.36,13734.0,63.194,63.202,63.194,63.202,13734.0
2017-01-20 10:15:00,79.36,79.38,79.35,79.38,17674.0,63.202,63.2179,63.194,63.2179,17674.0
2017-01-20 10:20:00,79.38,79.39,79.37,79.38,3479.0,63.2179,63.2259,63.2099,63.2179,3479.0
2017-01-20 10:25:00,79.38,79.39,79.38,79.39,6646.0,63.2179,63.2259,63.2179,63.2259,6646.0
2017-01-20 10:30:00,79.38,79.39,79.36,79.38,7030.0,63.2179,63.2259,63.202,63.2179,7030.0
2017-01-20 10:35:00,79.37,79.38,79.35,79.36,891.0,63.2099,63.2179,63.194,63.202,891.0
2017-01-20 10:40:00,79.36,79.37,79.35,79.36,11772.0,63.202,63.2099,63.194,63.202,11772.0
2017-01-20 10:45:00,79.36,79.37,79.35,79.36,1702.0,63.202,63.2099,63.194,63.202,1702.0
2017-01-20 10:50:00,79.36,79.38,79.35,79.37,9193.0,63.202,63.2179,63.194,63.2099,9193.0
2017-01-20 10:55:00,79.38,79.39,79.37,79.38,6704.0,63.2179,63.2259,63.2099,63.2179,6704.0
2017-01-20 11:00:00,79.37,79.39,79.37,79.37,9825.0,63.2099,63.2259,63.2099,63.2099,9825.0
2017-01-20 11:05:00,79.38,79.38,79.37,79.37,17214.0,63.2179,63.2179,63.2099,63.2099,17214.0
2017-01-20 11:10:00,79.38,79.38,79.37,79.37,23842.0,63.2179,63.2179,63.2099,63.2099,23842.0
2017-01-20 11:15:00,79.37,79.38,79.35,79.36,12369.0,63.2099,63.2179,63.194,63.202,12369.0
2017-01-20 11:20:00,79.37,79.37,79.35,79.36,8844.0,63.2099,63.2099,63.194,63.202,8844.0
2017-01-20 11:25:00,79.36,79.37,79.36,79.36,8597.0,63.202,63.2099,63.202,63.202,8597.0
2017-01-20 11:30:00,79.37,79.38,79.36,79.37,2589.0,63.2099,63.2179,63.202,63.2099,2589.0
2017-01-20 11:35:00,79.37,79.37,79.36,79.37,2172.0,63.2099,63.2099,63.202,63.2099,2172.0
2017-01-20 11:40:00,79.36,79.37,79.36,79.37,7292.0,63.202,63.2099,63.202,63.2099,7292.0
2017-01-20 11:45:00,79.37,79.37,79.36,79.37,4280.0,63.2099,63.2099,63.202,63.2099,4280.0
2017-01-20 11:50:00,79.37,79.37,79.36,79.36,6386.0,63.2099,63.2099,63.202,63.202,6386.0
2017-01-20 11:55:00,79.37,79.37,79.36,79.36,6707.0,63.2099,63.2099,63.202,63.202,6707.0
2017-01-20 12:00:00,79.36,79.37,79.36,79.37,3800.0,63.202,63.2099,63.202,63.2099,3800.0
2017-01-20 12:05:00,79.37,79.4,79.37,79.39,32835.0,63.2099,63.2338,63.2099,63.2259,32835.0
2017-01-20 12:10:00,79.4,79.4,79.38,79.38,5346.0,63.2338,63.2338,63.2179,63.2179,5346.0
2017-01-20 12:15:00,79.39,79.41,79.37,79.38,25041.0,63.2259,63.2418,63.2099,63.2179,25041.0
2017-01-20 12:20:00,79.38,79.38,79.37,79.37,5068.0,63.2179,63.2179,63.2099,63.2099,5068.0
2017-01-20 12:25:00,79.38,79.38,79.37,79.38,4983.0,63.2179,63.2179,63.2099,63.2179,4983.0
2017-01-20 12:30:00,79.38,79.39,79.37,79.38,3982.0,63.2179,63.2259,63.2099,63.2179,3982.0
2017-01-20 12:35:00,79.39,79.4,79.37,79.4,4576.0,63.2259,63.2338,63.2099,63.2338,4576.0
2017-01-20 12:40:00,79.4,79.4,79.38,79.39,3465.0,63.2338,63.2338,63.2179,63.2259,3465.0
2017-01-20 12:45:00,79.38,79.39,79.37,79.38,13103.0,63.2179,63.2259,63.2099,63.2179,13103.0
2017-01-20 12:50:00,79.38,79.38,79.37,79.38,4861.0,63.2179,63.2179,63.2099,63.2179,4861.0
2017-01-20 12:55:00,79.37,79.38,79.37,79.38,3334.0,63.2099,63.2179,63.2099,63.2179,3334.0
2017-01-20 13:00:00,79.38,79.39,79.37,79.39,7127.0,63.2179,63.2259,63.2099,63.2259,7127.0
2017-01-20 13:05:00,79.39,79.39,79.38,79.39,5928.0,63.2259,63.2259,63.2179,63.2259,5928.0
2017-01-20 13:10:00,79.39,79.41,79.38,79.4,4869.0,63.2259,63.2418,63.2179,63.2338,4869.0
2017-01-20 13:15:00,79.41,79.41,79.4,79.4,13931.0,63.2418,63.2418,63.2338,63.2338,13931.0
2017-01-20 13:20:00,79.41,79.41,79.4,79.4,6360.0,63.2418,63.2418,63.2338,63.2338,6360.0
2017-01-20 13:25:00,79.4,79.41,79.4,79.41,12123.0,63.2338,63.2418,63.2338,63.2418,12123.0
2017-01-20 13:30:00,79.41,79.41,79.4,79.4,9809.0,63.2418,63.2418,63.2338,63.2338,9809.0
2017-01-20 13:35:00,79.41,79.41,79.4,79.41,2027.0,63.2418,63.2418,63.2338,63.2418,2027.0
2017-01-20 13:40:00,79.41,79.41,79.4,79.4,5373.0,63.2418,63.2418,63.2338,63.2338,5373.0
2017-01-20 13:45:00,79.4,79.42,79.4,79.42,10487.0,63.2338,63.2498,63.2338,63.2498,10487.0
2017-01-20 13:50:00,79.42,79.42,79.4,79.41,5173.0,63.2498,63.2498,63.2338,63.2418,5173.0
2017-01-20 13:55:00,79.41,79.42,79.4,79.42,6874.0,63.2418,63.2498,63.2338,63.2498,6874.0
2017-01-20 14:00:00,79.42,79.43,79.41,79.43,4615.0,63.2498,63.2577,63.2418,63.2577,4615.0
2017-01-20 14:05:00,79.43,79.44,79.42,79.44,6326.0,63.2577,63.2657,63.2498,63.2657,6326.0
2017-01-20 14:10:00,79.44,79.44,79.42,79.43,9933.0,63.2657,63.2657,63.2498,63.2577,9933.0
2017-01-20 14:15:00,79.43,79.43,79.42,79.43,7361.0,63.2577,63.2577,63.2498,63.2577,7361.0
2017-01-20 14:20:00,79.43,79.44,79.42,79.44,9133.0,63.2577,63.2657,63.2498,63.2657,9133.0
2017-01-20 14:25:00,79.43,79.45,79.43,79.44,7670.0,63.2577,63.2736,63.2577,63.2657,7670.0
2017-01-20 14:30:00,79.44,79.44,79.42,79.42,12091.0,63.2657,63.2657,63.2498,63.2498,12091.0
2017-01-20 14:35:00,79.41,79.44,79.41,79.44,8398.0,63.2418,63.2657,63.2418,63.2657,8398.0
2017-01-20 14:40:00,79.43,79.45,79.43,79.44,16512.0,63.2577,63.2736,63.2577,63.2657,16512.0
2017-01-20 14:45:00,79.44,79.44,79.43,79.44,14318.0,63.2657,63.2657,63.2577,63.2657,14318.0
2017-01-20 14:50:00,79.44,79.44,79.42,79.43,9042.0,63.2657,63.2657,63.2498,63.2577,9042.0
2017-01-20 14:55:00,79.43,79.46,79.42,79.43,59519.0,63.2577,63.2816,63.2498,63.2577,59519.0
2017-01-20 15:00:00,79.42,79.44,79.41,79.42,214983.0,63.2498,63.2657,63.2418,63.2498,214983.0
2017-01-20 15:05:00,79.42,79.43,79.41,79.43,26818.0,63.2498,63.2577,63.2418,63.2577,26818.0
2017-01-20 15:10:00,79.42,79.43,79.42,79.43,12147.0,63.2498,63.2577,63.2498,63.2577,12147.0
2017-01-20 15:15:00,79.43,79.44,79.42,79.43,4837.0,63.2577,63.2657,63.2498,63.2577,4837.0
2017-01-20 15:20:00,79.44,79.44,79.41,79.43,20488.0,63.2657,63.2657,63.2418,63.2577,20488.0
2017-01-20 15:25:00,79.41,79.44,79.41,79.43,6604.0,63.2418,63.2657,63.2418,63.2577,6604.0
2017-01-20 15:30:00,79.43,79.44,79.42,79.42,9349.0,63.2577,63.2657,63.2498,63.2498,9349.0
2017-01-20 15:35:00,79.43,79.44,79.43,79.44,15402.0,63.2577,63.2657,63.2577,63.2657,15402.0
2017-01-20 15:40:00,79.44,79.44,79.43,79.44,50361.0,63.2657,63.2657,63.2577,63.2657,50361.0
2017-01-20 15:45:00,79.44,79.44,79.43,79.43,24442.0,63.2657,63.2657,63.2577,63.2577,24442.0
2017-01-20 15:50:00,79.44,79.45,79.43,79.45,6132.0,63.2657,63.2736,63.2577,63.2736,6132.0
2017-01-20 15:55:00,79.45,79.45,79.42,79.43,19647.0,63.2736,63.2736,63.2498,63.2577,19647.0
2017-01-23 09:30:00,79.5,79.52,79.49,79.51,22486.0,63.3135,63.3294,63.3055,63.3214,22486.0
2017-01-23 09:35:00,79.51,79.51,79.46,79.48,10081.0,63.3214,63.3214,63.2816,63.2975,10081.0
2017-01-23 09:40:00,79.48,79.5,79.47,79.5,10549.0,63.2975,63.3135,63.2896,63.3135,10549.0
2017-01-23 09:45:00,79.49,79.51,79.48,79.5,13371.0,63.3055,63.3214,63.2975,63.3135,13371.0
2017-01-23 09:50:00,79.51,79.53,79.51,79.53,4625.0,63.3214,63.3374,63.3214,63.3374,4625.0
2017-01-23 09:55:00,79.51,79.52,79.51,79.52,1640.0,63.3214,63.3294,63.3214,63.3294,1640.0
2017-01-23 10:00:00,79.51,79.55,79.5,79.54,16177.0,63.3214,63.3533,63.3135,63.3453,16177.0
2017-01-23 10:05:00,79.54,79.56,79.54,79.54,33958.0,63.3453,63.3612,63.3453,63.3453,33958.0
2017-01-23 10:10:00,79.54,79.55,79.54,79.54,13350.0,63.3453,63.3533,63.3453,63.3453,13350.0
2017-01-23 10:15:00,79.54,79.55,79.53,79.55,20996.0,63.3453,63.3533,63.3374,63.3533,20996.0
2017-01-23 10:20:00,79.55,79.56,79.54,79.56,20884.0,63.3533,63.3612,63.3453,63.3612,20884.0
2017-01-23 10:25:00,79.55,79.56,79.55,79.56,9634.0,63.3533,63.3612,63.3533,63.3612,9634.0
2017-01-23 10:30:00,79.56,79.56,79.55,79.56,4699.0,63.3612,63.3612,63.3533,63.3612,4699.0
2017-01-23 10:35:00,79.56,79.56,79.55,79.56,5778.0,63.3612,63.3612,63.3533,63.3612,5778.0
2017-01-23 10:40:00,79.56,79.56,79.55,79.55,4493.0,63.3612,63.3612,63.3533,63.3533,4493.0
2017-01-23 10:45:00,79.56,79.56,79.55,79.56,7437.0,63.3612,63.3612,63.3533,63.3612,7437.0
2017-01-23 10:50:00,79.56,79.56,79.55,79.56,6491.0,63.3612,63.3612,63.3533,63.3612,6491.0
2017-01-23 10:55:00,79.55,79.56,79.55,79.56,4143.0,63.3533,63.3612,63.3533,63.3612,4143.0
2017-01-23 11:00:00,79.56,79.58,79.55,79.57,10285.0,63.3612,63.3772,63.3533,63.3692,10285.0
2017-01-23 11:05:00,79.56,79.57,79.56,79.57,3605.0,63.3612,63.3692,63.3612,63.3692,3605.0
2017-01-23 11:10:00,79.57,79.57,79.56,79.57,6766.0,63.3692,63.3692,63.3612,63.3692,6766.0
2017-01-23 11:15:00,79.57,79.57,79.56,79.57,5607.0,63.3692,63.3692,63.3612,63.3692,5607.0
2017-01-23 11:20:00,79.56,79.57,79.54,79.55,25750.0,63.3612,63.3692,63.3453,63.3533,25750.0
2017-01-23 11:25:00,79.54,79.57,79.54,79.56,27770.0,63.3453,63.3692,63.3453,63.3612,27770.0
2017-01-23 11:30:00,79.56,79.58,79.55,79.58,6200.0,63.3612,63.3772,63.3533,63.3772,6200.0
2017-01-23 11:35:00,79.58,79.58,79.57,79.58,9428.0,63.3772,63.3772,63.3692,63.3772,9428.0
2017-01-23 11:40:00,79.58,79.6,79.58,79.6,13755.0,63.3772,63.3931,63.3772,63.3931,13755.0
2017-01-23 11:45:00,79.6,79.6,79.59,79.6,4127.0,63.3931,63.3931,63.3851,63.3931,4127.0
2017-01-23 11:50:00,79.59,79.6,79.59,79.6,4607.0,63.3851,63.3931,63.3851,63.3931,4607.0
2017-01-23 11:55:00,79.6,79.62,79.59,79.6,1265861.0,63.3931,63.409,63.3851,63.3931,1265861.0
2017-01-23 12:00:00,79.6,79.6,79.59,79.59,4436.0,63.3931,63.3931,63.3851,63.3851,4436.0
2017-01-23 12:05:00,79.6,79.6,79.59,79.59,6675.0,63.3931,63.3931,63.3851,63.3851,6675.0
2017-01-23 12:10:00,79.6,79.62,79.58,79.61,43759.0,63.3931,63.409,63.3772,63.4011,43759.0
2017-01-23 12:15:00,79.62,79.62,79.61,79.62,5263.0,63.409,63.409,63.4011,63.409,5263.0
2017-01-23 12:20:00,79.62,79.62,79.61,79.61,6914.0,63.409,63.409,63.4011,63.4011,6914.0
2017-01-23 12:25:00,79.61,79.62,79.59,79.6,6193.0,63.4011,63.409,63.3851,63.3931,6193.0
2017-01-23 12:30:00,79.6,79.6,79.59,79.6,15718.0,63.3931,63.3931,63.3851,63.3931,15718.0
2017-01-23 12:35:00,79.59,79.6,79.59,79.6,10263.0,63.3851,63.3931,63.3851,63.3931,10263.0
2017-01-23 12:40:00,79.6,79.6,79.59,79.6,7225.0,63.3931,63.3931,63.3851,63.3931,7225.0
2017-01-23 12:45:00,79.6,79.6,79.59,79.6,23217.0,63.3931,63.3931,63.3851,63.3931,23217.0
2017-01-23 12:50:00,79.59,79.62,79.59,79.61,45146.0,63.3851,63.409,63.3851,63.4011,45146.0
2017-01-23 12:55:00,79.6,79.61,79.6,79.61,8348.0,63.3931,63.4011,63.3931,63.4011,8348.0
2017-01-23 13:00:00,79.61,79.61,79.6,79.61,4298.0,63.4011,63.4011,63.3931,63.4011,4298.0
2017-01-23 13:05:00,79.61,79.61,79.6,79.61,6675.0,63.4011,63.4011,63.3931,63.4011,6675.0
2017-01-23 13:10:00,79.61,79.61,79.59,79.6,37151.0,63.4011,63.4011,63.3851,63.3931,37151.0
2017-01-23 13:15:00,79.6,79.61,79.6,79.61,3569.0,63.3931,63.4011,63.3931,63.4011,3569.0
2017-01-23 13:20:00,79.6,79.61,79.6,79.61,10712.0,63.3931,63.4011,63.3931,63.4011,10712.0
2017-01-23 13:25:00,79.61,79.61,79.6,79.61,4230.0,63.4011,63.4011,63.3931,63.4011,4230.0
2017-01-23 13:30:00,79.61,79.61,79.6,79.61,12168.0,63.4011,63.4011,63.3931,63.4011,12168.0
2017-01-23 13:35:00,79.61,79.61,79.59,79.61,7078.0,63.4011,63.4011,63.3851,63.4011,7078.0
2017-01-23 13:40:00,79.61,79.61,79.6,79.6,12507.0,63.4011,63.4011,63.3931,63.3931,12507.0
2017-01-23 13:45:00,79.6,79.61,79.6,79.61,7576.0,63.3931,63.4011,63.3931,63.4011,7576.0
2017-01-23 13:50:00,79.61,79.61,79.6,79.61,7692.0,63.4011,63.4011,63.3931,63.4011,7692.0
2017-01-23 13:55:00,79.61,79.62,79.6,79.61,35861.0,63.4011,63.409,63.3931,63.4011,35861.0
2017-01-23 14:00:00,79.61,79.62,79.61,79.61,10806.0,63.4011,63.409,63.4011,63.4011,10806.0
2017-01-23 14:05:00,79.62,79.62,79.6,79.62,35186.0,63.409,63.409,63.3931,63.409,35186.0
2017-01-23 14:10:00,79.62,79.62,79.6,79.6,9565.0,63.409,63.409,63.3931,63.3931,9565.0
2017-01-23 14:15:00,79.61,79.61,79.6,79.61,5848.0,63.4011,63.4011,63.3931,63.4011,5848.0
2017-01-23 14:20:00,79.61,79.62,79.6,79.61,22896.0,63.4011,63.409,63.3931,63.4011,22896.0
2017-01-23 14:25:00,79.62,79.63,79.61,79.62,13089.0,63.409,63.417,63.4011,63.409,13089.0
2017-01-23 14:30:00,79.62,79.63,79.62,79.62,4992.0,63.409,63.417,63.409,63.409,4992.0
2017-01-23 14:35:00,79.63,79.63,79.62,79.63,13904.0,63.417,63.417,63.409,63.417,13904.0
2017-01-23 14:40:00,79.63,79.63,79.62,79.63,6037.0,63.417,63.417,63.409,63.417,6037.0
2017-01-23 14:45:00,79.63,79.63,79.62,79.63,4285.0,63.417,63.417,63.409,63.417,4285.0
2017-01-23 14:50:00,79.63,79.63,79.62,79.62,10870.0,63.417,63.417,63.409,63.409,10870.0
2017-01-23 14:55:00,79.62,79.63,79.61,79.62,7915.0,63.409,63.417,63.4011,63.409,7915.0
2017-01-23 15:00:00,79.62,79.62,79.61,79.62,4521.0,63.409,63.409,63.4011,63.409,4521.0
2017-01-23 15:05:00,79.62,79.62,79.61,79.62,6808.0,63.409,63.409,63.4011,63.409,6808.0
2017-01-23 15:10:00,79.62,79.62,79.61,79.62,9236.0,63.409,63.409,63.4011,63.409,9236.0
2017-01-23 15:15:00,79.62,79.62,79.61,79.62,7710.0,63.409,63.409,63.4011,63.409,7710.0
2017-01-23 15:20:00,79.62,79.62,79.61,79.62,15134.0,63.409,63.409,63.4011,63.409,15134.0
2017-01-23 15:25:00,79.62,79.62,79.61,79.61,5885.0,63.409,63.409,63.4011,63.4011,5885.0
2017-01-23 15:30:00,79.62,79.62,79.61,79.62,15854.0,63.409,63.409,63.4011,63.409,15854.0
2017-01-23 15:35:00,79.62,79.62,79.61,79.62,21647.0,63.409,63.409,63.4011,63.409,21647.0
2017-01-23 15:40:00,79.62,79.62,79.61,79.62,13455.0,63.409,63.409,63.4011,63.409,13455.0
2017-01-23 15:45:00,79.62,79.62,79.61,79.62,21293.0,63.409,63.409,63.4011,63.409,21293.0
2017-01-23 15:50:00,79.62,79.62,79.61,79.62,24147.0,63.409,63.409,63.4011,63.409,24147.0
2017-01-23 15:55:00,79.62,79.62,79.59,79.59,24382.0,63.409,63.409,63.3851,63.3851,24382.0
2017-01-24 09:30:00,79.59,79.6,79.57,79.59,87439.0,63.3851,63.3931,63.3692,63.3851,87439.0
2017-01-24 09:35:00,79.58,79.58,79.57,79.58,23748.0,63.3772,63.3772,63.3692,63.3772,23748.0
2017-01-24 09:40:00,79.58,79.58,79.57,79.58,9429.0,63.3772,63.3772,63.3692,63.3772,9429.0
2017-01-24 09:45:00,79.58,79.59,79.57,79.57,23182.0,63.3772,63.3851,63.3692,63.3692,23182.0
2017-01-24 09:50:00,79.57,79.59,79.57,79.58,7832.0,63.3692,63.3851,63.3692,63.3772,7832.0
2017-01-24 09:55:00,79.58,79.59,79.57,79.59,21525.0,63.3772,63.3851,63.3692,63.3851,21525.0
2017-01-24 10:00:00,79.58,79.59,79.58,79.59,6184.0,63.3772,63.3851,63.3772,63.3851,6184.0
2017-01-24 10:05:00,79.59,79.6,79.58,79.59,17870.0,63.3851,63.3931,63.3772,63.3851,17870.0
2017-01-24 10:10:00,79.59,79.59,79.57,79.57,3237.0,63.3851,63.3851,63.3692,63.3692,3237.0
2017-01-24 10:15:00,79.58,79.58,79.57,79.57,5243.0,63.3772,63.3772,63.3692,63.3692,5243.0
2017-01-24 10:20:00,79.58,79.58,79.56,79.56,7376.0,63.3772,63.3772,63.3612,63.3612,7376.0
2017-01-24 10:25:00,79.57,79.57,79.56,79.57,5804.0,63.3692,63.3692,63.3612,63.3692,5804.0
2017-01-24 10:30:00,79.56,79.58,79.56,79.58,9123.0,63.3612,63.3772,63.3612,63.3772,9123.0
2017-01-24 10:35:00,79.58,79.58,79.57,79.58,6990.0,63.3772,63.3772,63.3692,63.3772,6990.0
2017-01-24 10:40:00,79.58,79.58,79.57,79.58,4913.0,63.3772,63.3772,63.3692,63.3772,4913.0
2017-01-24 10:45:00,79.57,79.58,79.57,79.58,2349.0,63.3692,63.3772,63.3692,63.3772,2349.0
2017-01-24 10:50:00,79.58,79.59,79.57,79.59,19256.0,63.3772,63.3851,63.3692,63.3851,19256.0
2017-01-24 10:55:00,79.59,79.59,79.57,79.58,14022.0,63.3851,63.3851,63.3692,63.3772,14022.0
2017-01-24 11:00:00,79.58,79.59,79.57,79.59,46363.0,63.3772,63.3851,63.3692,63.3851,46363.0
2017-01-24 11:05:00,79.59,79.59,79.58,79.59,13800.0,63.3851,63.3851,63.3772,63.3851,13800.0
2017-01-24 11:10:00,79.59,79.61,79.57,79.6,213413.0,63.3851,63.4011,63.3692,63.3931,213413.0
2017-01-24 11:15:00,79.6,79.6,79.59,79.6,12398.0,63.3931,63.3931,63.3851,63.3931,12398.0
2017-01-24 11:20:00,79.6,79.6,79.59,79.6,9360.0,63.3931,63.3931,63.3851,63.3931,9360.0
2017-01-24 11:25:00,79.6,79.6,79.59,79.59,3520.0,63.3931,63.3931,63.3851,63.3851,3520.0
2017-01-24 11:30:00,79.59,79.6,79.57,79.58,17508.0,63.3851,63.3931,63.3692,63.3772,17508.0
2017-01-24 11:35:00,79.58,79.58,79.57,79.58,6864.0,63.3772,63.3772,63.3692,63.3772,6864.0
2017-01-24 11:40:00,79.58,79.58,79.57,79.57,9237.0,63.3772,63.3772,63.3692,63.3692,9237.0
2017-01-24 11:45:00,79.57,79.58,79.56,79.57,25705.0,63.3692,63.3772,63.3612,63.3692,25705.0
2017-01-24 11:50:00,79.57,79.58,79.57,79.58,10926.0,63.3692,63.3772,63.3692,63.3772,10926.0
2017-01-24 11:55:00,79.58,79.59,79.57,79.59,11576.0,63.3772,63.3851,63.3692,63.3851,11576.0
2017-01-24 12:00:00,79.59,79.59,79.58,79.59,7096.0,63.3851,63.3851,63.3772,63.3851,7096.0
2017-01-24 12:05:00,79.59,79.59,79.56,79.57,8523.0,63.3851,63.3851,63.3612,63.3692,8523.0
2017-01-24 12:10:00,79.56,79.58,79.56,79.57,17648.0,63.3612,63.3772,63.3612,63.3692,17648.0
2017-01-24 12:15:00,79.58,79.58,79.57,79.57,6735.0,63.3772,63.3772,63.3692,63.3692,6735.0
2017-01-24 12:20:00,79.57,79.58,79.57,79.58,19010.0,63.3692,63.3772,63.3692,63.3772,19010.0
2017-01-24 12:25:00,79.58,79.59,79.57,79.58,9005.0,63.3772,63.3851,63.3692,63.3772,9005.0
2017-01-24 12:30:00,79.58,79.58,79.57,79.57,6554.0,63.3772,63.3772,63.3692,63.3692,6554.0
2017-01-24 12:35:00,79.58,79.58,79.57,79.58,1538.0,63.3772,63.3772,63.3692,63.3772,1538.0
2017-01-24 12:40:00,79.57,79.58,79.57,79.58,10115.0,63.3692,63.3772,63.3692,63.3772,10115.0
2017-01-24 12:45:00,79.58,79.59,79.57,79.58,22706.0,63.3772,63.3851,63.3692,63.3772,22706.0
2017-01-24 12:50:00,79.59,79.59,79.58,79.59,3684.0,63.3851,63.3851,63.3772,63.3851,3684.0
2017-01-24 12:55:00,79.59,79.59,79.58,79.58,8664.0,63.3851,63.3851,63.3772,63.3772,8664.0
2017-01-24 13:00:00,79.59,79.59,79.55,79.55,23743.0,63.3851,63.3851,63.3533,63.3533,23743.0
2017-01-24 13:05:00,79.56,79.56,79.55,79.55,8536.0,63.3612,63.3612,63.3533,63.3533,8536.0
2017-01-24 13:10:00,79.55,79.56,79.54,79.55,7447.0,63.3533,63.3612,63.3453,63.3533,7447.0
2017-01-24 13:15:00,79.55,79.56,79.54,79.55,11290.0,63.3533,63.3612,63.3453,63.3533,11290.0
2017-01-24 13:20:00,79.56,79.56,79.55,79.56,10098.0,63.3612,63.3612,63.3533,63.3612,10098.0
2017-01-24 13:25:00,79.55,79.56,79.55,79.56,10138.0,63.3533,63.3612,63.3533,63.3612,10138.0
2017-01-24 13:30:00,79.56,79.56,79.55,79.56,12144.0,63.3612,63.3612,63.3533,63.3612,12144.0
2017-01-24 13:35:00,79.56,79.56,79.55,79.56,11957.0,63.3612,63.3612,63.3533,63.3612,11957.0
2017-01-24 13:40:00,79.56,79.56,79.55,79.56,5669.0,63.3612,63.3612,63.3533,63.3612,5669.0
2017-01-24 13:45:00,79.56,79.56,79.53,79.54,28734.0,63.3612,63.3612,63.3374,63.3453,28734.0
2017-01-24 13:50:00,79.54,79.55,79.53,79.54,8842.0,63.3453,63.3533,63.3374,63.3453,8842.0
2017-01-24 13:55:00,79.53,79.54,79.52,79.53,19411.0,63.3374,63.3453,63.3294,63.3374,19411.0
2017-01-24 14:00:00,79.53,79.53,79.52,79.53,6406.0,63.3374,63.3374,63.3294,63.3374,6406.0
2017-01-24 14:05:00,79.53,79.53,79.52,79.53,5755.0,63.3374,63.3374,63.3294,63.3374,5755.0
2017-01-24 14:10:00,79.53,79.53,79.52,79.52,7111.0,63.3374,63.3374,63.3294,63.3294,7111.0
2017-01-24 14:15:00,79.52,79.53,79.52,79.53,12744.0,63.3294,63.3374,63.3294,63.3374,12744.0
2017-01-24 14:20:00,79.53,79.53,79.52,79.53,12435.0,63.3374,63.3374,63.3294,63.3374,12435.0
2017-01-24 14:25:00,79.53,79.53,79.52,79.52,22565.0,63.3374,63.3374,63.3294,63.3294,22565.0
2017-01-24 14:30:00,79.53,79.53,79.52,79.53,5704.0,63.3374,63.3374,63.3294,63.3374,5704.0
2017-01-24 14:35:00,79.53,79.53,79.52,79.53,10573.0,63.3374,63.3374,63.3294,63.3374,10573.0
2017-01-24 14:40:00,79.53,79.53,79.52,79.53,15493.0,63.3374,63.3374,63.3294,63.3374,15493.0
2017-01-24 14:45:00,79.53,79.54,79.52,79.53,30515.0,63.3374,63.3453,63.3294,63.3374,30515.0
2017-01-24 14:50:00,79.54,79.54,79.52,79.53,17655.0,63.3453,63.3453,63.3294,63.3374,17655.0
2017-01-24 14:55:00,79.52,79.53,79.52,79.53,8961.0,63.3294,63.3374,63.3294,63.3374,8961.0
2017-01-24 15:00:00,79.53,79.53,79.52,79.53,10524.0,63.3374,63.3374,63.3294,63.3374,10524.0
2017-01-24 15:05:00,79.53,79.53,79.52,79.53,15714.0,63.3374,63.3374,63.3294,63.3374,15714.0
2017-01-24 15:10:00,79.53,79.54,79.52,79.52,29387.0,63.3374,63.3453,63.3294,63.3294,29387.0
2017-01-24 15:15:00,79.53,79.53,79.52,79.53,19571.0,63.3374,63.3374,63.3294,63.3374,19571.0
2017-01-24 15:20:00,79.52,79.55,79.52,79.55,33032.0,63.3294,63.3533,63.3294,63.3533,33032.0
2017-01-24 15:25:00,79.52,79.53,79.52,79.53,6900.0,63.3294,63.3374,63.3294,63.3374,6900.0
2017-01-24 15:30:00,79.53,79.54,79.52,79.54,11144.0,63.3374,63.3453,63.3294,63.3453,11144.0
2017-01-24 15:35:00,79.54,79.54,79.53,79.53,26243.0,63.3453,63.3453,63.3374,63.3374,26243.0
2017-01-24 15:40:00,79.54,79.55,79.53,79.55,26695.0,63.3453,63.3533,63.3374,63.3533,26695.0
2017-01-24 15:45:00,79.55,79.55,79.54,79.55,12663.0,63.3533,63.3533,63.3453,63.3533,12663.0
2017-01-24 15:50:00,79.54,79.55,79.54,79.55,26206.0,63.3453,63.3533,63.3453,63.3533,26206.0
2017-01-24 15:55:00,79.55,79.55,79.53,79.53,42527.0,63.3533,63.3533,63.3374,63.3374,42527.0
2017-01-25 09:30:00,79.5,79.51,79.47,79.48,57637.0,63.3135,63.3214,63.2896,63.2975,57637.0
2017-01-25 09:35:00,79.49,79.49,79.47,79.49,8239.0,63.3055,63.3055,63.2896,63.3055,8239.0
2017-01-25 09:40:00,79.49,79.5,79.48,79.49,7589.0,63.3055,63.3135,63.2975,63.3055,7589.0
2017-01-25 09:45:00,79.5,79.5,79.49,79.5,7144.0,63.3135,63.3135,63.3055,63.3135,7144.0
2017-01-25 09:50:00,79.5,79.5,79.49,79.5,7580.0,63.3135,63.3135,63.3055,63.3135,7580.0
2017-01-25 09:55:00,79.5,79.5,79.49,79.5,18093.0,63.3135,63.3135,63.3055,63.3135,18093.0
2017-01-25 10:00:00,79.5,79.5,79.49,79.5,21195.0,63.3135,63.3135,63.3055,63.3135,21195.0
2017-01-25 10:05:00,79.5,79.5,79.48,79.48,22309.0,63.3135,63.3135,63.2975,63.2975,22309.0
2017-01-25 10:10:00,79.49,79.5,79.47,79.48,25879.0,63.3055,63.3135,63.2896,63.2975,25879.0
2017-01-25 10:15:00,79.48,79.48,79.47,79.48,7427.0,63.2975,63.2975,63.2896,63.2975,7427.0
2017-01-25 10:20:00,79.47,79.49,79.47,79.48,19369.0,63.2896,63.3055,63.2896,63.2975,19369.0
2017-01-25 10:25:00,79.48,79.49,79.47,79.48,12141.0,63.2975,63.3055,63.2896,63.2975,12141.0
2017-01-25 10:30:00,79.48,79.49,79.48,79.49,7636.0,63.2975,63.3055,63.2975,63.3055,7636.0
2017-01-25 10:35:00,79.49,79.49,79.47,79.49,9702.0,63.3055,63.3055,63.2896,63.3055,9702.0
2017-01-25 10:40:00,79.49,79.49,79.48,79.48,5999.0,63.3055,63.3055,63.2975,63.2975,5999.0
2017-01-25 10:45:00,79.49,79.5,79.47,79.48,42162.0,63.3055,63.3135,63.2896,63.2975,42162.0
2017-01-25 10:50:00,79.48,79.48,79.47,79.48,9362.0,63.2975,63.2975,63.2896,63.2975,9362.0
2017-01-25 10:55:00,79.47,79.49,79.47,79.47,23328.0,63.2896,63.3055,63.2896,63.2896,23328.0
2017-01-25 11:00:00,79.48,79.48,79.47,79.48,5260.0,63.2975,63.2975,63.2896,63.2975,5260.0
2017-01-25 11:05:00,79.48,79.49,79.47,79.48,16639.0,63.2975,63.3055,63.2896,63.2975,16639.0
2017-01-25 11:10:00,79.47,79.48,79.47,79.48,8834.0,63.2896,63.2975,63.2896,63.2975,8834.0
2017-01-25 11:15:00,79.48,79.48,79.47,79.48,11243.0,63.2975,63.2975,63.2896,63.2975,11243.0
2017-01-25 11:20:00,79.48,79.48,79.47,79.48,9554.0,63.2975,63.2975,63.2896,63.2975,9554.0
2017-01-25 11:25:00,79.47,79.48,79.47,79.48,6655.0,63.2896,63.2975,63.2896,63.2975,6655.0
2017-01-25 11:30:00,79.48,79.48,79.47,79.47,7030.0,63.2975,63.2975,63.2896,63.2896,7030.0
2017-01-25 11:35:00,79.48,79.48,79.47,79.47,2940.0,63.2975,63.2975,63.2896,63.2896,2940.0
2017-01-25 11:40:00,79.47,79.48,79.47,79.47,10018.0,63.2896,63.2975,63.2896,63.2896,10018.0
2017-01-25 11:45:00,79.47,79.48,79.47,79.48,9629.0,63.2896,63.2975,63.2896,63.2975,9629.0
2017-01-25 11:50:00,79.47,79.48,79.46,79.48,24076.0,63.2896,63.2975,63.2816,63.2975,24076.0
2017-01-25 11:55:00,79.48,79.48,79.47,79.47,3776.0,63.2975,63.2975,63.2896,63.2896,3776.0
2017-01-25 12:00:00,79.48,79.49,79.47,79.49,16138.0,63.2975,63.3055,63.2896,63.3055,16138.0
2017-01-25 12:05:00,79.48,79.49,79.47,79.48,10242.0,63.2975,63.3055,63.2896,63.2975,10242.0
2017-01-25 12:10:00,79.48,79.48,79.47,79.48,3179.0,63.2975,63.2975,63.2896,63.2975,3179.0
2017-01-25 12:15:00,79.48,79.48,79.47,79.47,3583.0,63.2975,63.2975,63.2896,63.2896,3583.0
2017-01-25 12:20:00,79.48,79.48,79.47,79.48,14956.0,63.2975,63.2975,63.2896,63.2975,14956.0
2017-01-25 12:25:00,79.47,79.48,79.46,79.47,18998.0,63.2896,63.2975,63.2816,63.2896,18998.0
2017-01-25 12:30:00,79.47,79.47,79.45,79.45,5266.0,63.2896,63.2896,63.2736,63.2736,5266.0
2017-01-25 12:35:00,79.45,79.46,79.45,79.45,5060.0,63.2736,63.2816,63.2736,63.2736,5060.0
2017-01-25 12:40:00,79.45,79.46,79.45,79.46,5220.0,63.2736,63.2816,63.2736,63.2816,5220.0
2017-01-25 12:45:00,79.46,79.47,79.45,79.46,6879.0,63.2816,63.2896,63.2736,63.2816,6879.0
2017-01-25 12:50:00,79.47,79.47,79.46,79.47,16268.0,63.2896,63.2896,63.2816,63.2896,16268.0
2017-01-25 12:55:00,79.46,79.47,79.45,79.47,14596.0,63.2816,63.2896,63.2736,63.2896,14596.0
2017-01-25 13:00:00,79.47,79.47,79.45,79.45,24664.0,63.2896,63.2896,63.2736,63.2736,24664.0
2017-01-25 13:05:00,79.45,79.45,79.44,79.45,19860.0,63.2736,63.2736,63.2657,63.2736,19860.0
2017-01-25 13:10:00,79.45,79.45,79.44,79.44,5299.0,63.2736,63.2736,63.2657,63.2657,5299.0
2017-01-25 13:15:00,79.45,79.45,79.44,79.44,8871.0,63.2736,63.2736,63.2657,63.2657,8871.0
2017-01-25 13:20:00,79.45,79.46,79.44,79.45,14190.0,63.2736,63.2816,63.2657,63.2736,14190.0
2017-01-25 13:25:00,79.45,79.46,79.44,79.44,2674.0,63.2736,63.2816,63.2657,63.2657,2674.0
2017-01-25 13:30:00,79.45,79.45,79.44,79.45,2737.0,63.2736,63.2736,63.2657,63.2736,2737.0
2017-01-25 13:35:00,79.45,79.45,79.44,79.45,7270.0,63.2736,63.2736,63.2657,63.2736,7270.0
2017-01-25 13:40:00,79.45,79.45,79.44,79.45,2836.0,63.2736,63.2736,63.2657,63.2736,2836.0
2017-01-25 13:45:00,79.45,79.45,79.43,79.44,18392.0,63.2736,63.2736,63.2577,63.2657,18392.0
2017-01-25 13:50:00,79.43,79.44,79.43,79.44,3089.0,63.2577,63.2657,63.2577,63.2657,3089.0
2017-01-25 13:55:00,79.44,79.44,79.43,79.43,4946.0,63.2657,63.2657,63.2577,63.2577,4946.0
2017-01-25 14:00:00,79.44,79.45,79.44,79.44,5300.0,63.2657,63.2736,63.2657,63.2657,5300.0
2017-01-25 14:05:00,79.45,79.45,79.43,79.44,11983.0,63.2736,63.2736,63.2577,63.2657,11983.0
2017-01-25 14:10:00,79.44,79.44,79.43,79.44,8589.0,63.2657,63.2657,63.2577,63.2657,8589.0
2017-01-25 14:15:00,79.44,79.44,79.43,79.43,11632.0,63.2657,63.2657,63.2577,63.2577,11632.0
2017-01-25 14:20:00,79.44,79.44,79.43,79.44,26895.0,63.2657,63.2657,63.2577,63.2657,26895.0
2017-01-25 14:25:00,79.43,79.44,79.43,79.44,15282.0,63.2577,63.2657,63.2577,63.2657,15282.0
2017-01-25 14:30:00,79.44,79.44,79.43,79.44,11466.0,63.2657,63.2657,63.2577,63.2657,11466.0
2017-01-25 14:35:00,79.44,79.45,79.44,79.44,18527.0,63.2657,63.2736,63.2657,63.2657,18527.0
2017-01-25 14:40:00,79.44,79.46,79.44,79.45,22915.0,63.2657,63.2816,63.2657,63.2736,22915.0
2017-01-25 14:45:00,79.45,79.46,79.45,79.46,11246.0,63.2736,63.2816,63.2736,63.2816,11246.0
2017-01-25 14:50:00,79.45,79.47,79.45,79.46,18189.0,63.2736,63.2896,63.2736,63.2816,18189.0
2017-01-25 14:55:00,79.45,79.46,79.45,79.46,17162.0,63.2736,63.2816,63.2736,63.2816,17162.0
2017-01-25 15:00:00,79.45,79.46,79.45,79.46,14548.0,63.2736,63.2816,63.2736,63.2816,14548.0
2017-01-25 15:05:00,79.46,79.47,79.45,79.47,21335.0,63.2816,63.2896,63.2736,63.2896,21335.0
2017-01-25 15:10:00,79.46,79.47,79.46,79.47,4882.0,63.2816,63.2896,63.2816,63.2896,4882.0
2017-01-25 15:15:00,79.47,79.47,79.46,79.47,11673.0,63.2896,63.2896,63.2816,63.2896,11673.0
2017-01-25 15:20:00,79.46,79.48,79.46,79.47,11340.0,63.2816,63.2975,63.2816,63.2896,11340.0
2017-01-25 15:25:00,79.47,79.47,79.46,79.47,11528.0,63.2896,63.2896,63.2816,63.2896,11528.0
2017-01-25 15:30:00,79.46,79.47,79.46,79.46,6488.0,63.2816,63.2896,63.2816,63.2816,6488.0
2017-01-25 15:35:00,79.47,79.48,79.45,79.46,59028.0,63.2896,63.2975,63.2736,63.2816,59028.0
2017-01-25 15:40:00,79.47,79.47,79.46,79.47,16126.0,63.2896,63.2896,63.2816,63.2896,16126.0
2017-01-25 15:45:00,79.47,79.47,79.46,79.47,11091.0,63.2896,63.2896,63.2816,63.2896,11091.0
2017-01-25 15:50:00,79.46,79.47,79.46,79.47,6403.0,63.2816,63.2896,63.2816,63.2896,6403.0
2017-01-25 15:55:00,79.47,79.47,79.46,79.46,25068.0,63.2896,63.2896,63.2816,63.2816,25068.0
2017-01-26 09:30:00,79.49,79.49,79.46,79.46,29348.0,63.3055,63.3055,63.2816,63.2816,29348.0
2017-01-26 09:35:00,79.48,79.49,79.46,79.47,26445.0,63.2975,63.3055,63.2816,63.2896,26445.0
2017-01-26 09:40:00,79.46,79.48,79.46,79.48,9101.0,63.2816,63.2975,63.2816,63.2975,9101.0
2017-01-26 09:45:00,79.46,79.47,79.45,79.46,10847.0,63.2816,63.2896,63.2736,63.2816,10847.0
2017-01-26 09:50:00,79.46,79.47,79.45,79.45,4196.0,63.2816,63.2896,63.2736,63.2736,4196.0
2017-01-26 09:55:00,79.47,79.48,79.46,79.48,10214.0,63.2896,63.2975,63.2816,63.2975,10214.0
2017-01-26 10:00:00,79.48,79.48,79.45,79.47,18253.0,63.2975,63.2975,63.2736,63.2896,18253.0
2017-01-26 10:05:00,79.47,79.47,79.46,79.47,5220.0,63.2896,63.2896,63.2816,63.2896,5220.0
2017-01-26 10:10:00,79.46,79.46,79.42,79.44,11222.0,63.2816,63.2816,63.2498,63.2657,11222.0
2017-01-26 10:15:00,79.44,79.45,79.41,79.45,14474.0,63.2657,63.2736,63.2418,63.2736,14474.0
2017-01-26 10:20:00,79.44,79.45,79.44,79.45,15214.0,63.2657,63.2736,63.2657,63.2736,15214.0
2017-01-26 10:25:00,79.45,79.45,79.44,79.45,5915.0,63.2736,63.2736,63.2657,63.2736,5915.0
2017-01-26 10:30:00,79.45,79.45,79.44,79.44,10549.0,63.2736,63.2736,63.2657,63.2657,10549.0
2017-01-26 10:35:00,79.45,79.45,79.44,79.45,6225.0,63.2736,63.2736,63.2657,63.2736,6225.0
2017-01-26 10:40:00,79.45,79.45,79.44,79.45,1818.0,63.2736,63.2736,63.2657,63.2736,1818.0
2017-01-26 10:45:00,79.45,79.45,79.43,79.44,4925.0,63.2736,63.2736,63.2577,63.2657,4925.0
2017-01-26 10:50:00,79.43,79.44,79.42,79.43,9876.0,63.2577,63.2657,63.2498,63.2577,9876.0
2017-01-26 10:55:00,79.43,79.43,79.42,79.43,3765.0,63.2577,63.2577,63.2498,63.2577,3765.0
2017-01-26 11:00:00,79.42,79.43,79.42,79.43,5775.0,63.2498,63.2577,63.2498,63.2577,5775.0
2017-01-26 11:05:00,79.43,79.43,79.42,79.42,13560.0,63.2577,63.2577,63.2498,63.2498,13560.0
2017-01-26 11:10:00,79.42,79.43,79.42,79.42,9122.0,63.2498,63.2577,63.2498,63.2498,9122.0
2017-01-26 11:15:00,79.42,79.43,79.42,79.42,3103.0,63.2498,63.2577,63.2498,63.2498,3103.0
2017-01-26 11:20:00,79.42,79.43,79.42,79.43,7670.0,63.2498,63.2577,63.2498,63.2577,7670.0
2017-01-26 11:25:00,79.43,79.44,79.42,79.44,7981.0,63.2577,63.2657,63.2498,63.2657,7981.0
2017-01-26 11:30:00,79.44,79.44,79.43,79.44,26516.0,63.2657,63.2657,63.2577,63.2657,26516.0
2017-01-26 11:35:00,79.43,79.44,79.43,79.44,18325.0,63.2577,63.2657,63.2577,63.2657,18325.0
2017-01-26 11:40:00,79.44,79.44,79.43,79.43,4434.0,63.2657,63.2657,63.2577,63.2577,4434.0
2017-01-26 11:45:00,79.44,79.44,79.43,79.44,1939.0,63.2657,63.2657,63.2577,63.2657,1939.0
2017-01-26 11:50:00,79.44,79.45,79.43,79.45,23969.0,63.2657,63.2736,63.2577,63.2736,23969.0
2017-01-26 11:55:00,79.45,79.45,79.44,79.45,4833.0,63.2736,63.2736,63.2657,63.2736,4833.0
2017-01-26 12:00:00,79.45,79.45,79.44,79.44,3261.0,63.2736,63.2736,63.2657,63.2657,3261.0
2017-01-26 12:05:00,79.44,79.45,79.43,79.44,9134.0,63.2657,63.2736,63.2577,63.2657,9134.0
2017-01-26 12:10:00,79.45,79.45,79.44,79.44,11448.0,63.2736,63.2736,63.2657,63.2657,11448.0
2017-01-26 12:15:00,79.45,79.45,79.44,79.45,1355.0,63.2736,63.2736,63.2657,63.2736,1355.0
2017-01-26 12:20:00,79.45,79.45,79.44,79.45,12653.0,63.2736,63.2736,63.2657,63.2736,12653.0
2017-01-26 12:25:00,79.44,79.45,79.44,79.45,15976.0,63.2657,63.2736,63.2657,63.2736,15976.0
2017-01-26 12:30:00,79.44,79.45,79.44,79.45,10013.0,63.2657,63.2736,63.2657,63.2736,10013.0
2017-01-26 12:35:00,79.44,79.46,79.44,79.45,23385.0,63.2657,63.2816,63.2657,63.2736,23385.0
2017-01-26 12:40:00,79.46,79.46,79.45,79.45,4907.0,63.2816,63.2816,63.2736,63.2736,4907.0
2017-01-26 12:45:00,79.45,79.46,79.45,79.45,17223.0,63.2736,63.2816,63.2736,63.2736,17223.0
2017-01-26 12:50:00,79.45,79.46,79.44,79.45,14316.0,63.2736,63.2816,63.2657,63.2736,14316.0
2017-01-26 12:55:00,79.45,79.45,79.44,79.45,3283.0,63.2736,63.2736,63.2657,63.2736,3283.0
2017-01-26 13:00:00,79.45,79.49,79.44,79.48,20764.0,63.2736,63.3055,63.2657,63.2975,20764.0
2017-01-26 13:05:00,79.48,79.48,79.47,79.47,7967.0,63.2975,63.2975,63.2896,63.2896,7967.0
2017-01-26 13:10:00,79.47,79.49,79.47,79.48,11840.0,63.2896,63.3055,63.2896,63.2975,11840.0
2017-01-26 13:15:00,79.49,79.49,79.48,79.48,2599.0,63.3055,63.3055,63.2975,63.2975,2599.0
2017-01-26 13:20:00,79.49,79.5,79.48,79.49,14627.0,63.3055,63.3135,63.2975,63.3055,14627.0
2017-01-26 13:25:00,79.49,79.49,79.48,79.48,18380.0,63.3055,63.3055,63.2975,63.2975,18380.0
2017-01-26 13:30:00,79.49,79.49,79.48,79.48,9711.0,63.3055,63.3055,63.2975,63.2975,9711.0
2017-01-26 13:35:00,79.49,79.49,79.48,79.48,5714.0,63.3055,63.3055,63.2975,63.2975,5714.0
2017-01-26 13:40:00,79.49,79.49,79.48,79.48,5505.0,63.3055,63.3055,63.2975,63.2975,5505.0
2017-01-26 13:45:00,79.49,79.5,79.48,79.5,13567.0,63.3055,63.3135,63.2975,63.3135,13567.0
2017-01-26 13:50:00,79.5,79.51,79.49,79.5,3470.0,63.3135,63.3214,63.3055,63.3135,3470.0
2017-01-26 13:55:00,79.51,79.52,79.5,79.51,9971.0,63.3214,63.3294,63.3135,63.3214,9971.0
2017-01-26 14:00:00,79.52,79.52,79.51,79.52,5377.0,63.3294,63.3294,63.3214,63.3294,5377.0
2017-01-26 14:05:00,79.51,79.52,79.51,79.52,12185.0,63.3214,63.3294,63.3214,63.3294,12185.0
2017-01-26 14:10:00,79.52,79.52,79.49,79.49,17074.0,63.3294,63.3294,63.3055,63.3055,17074.0
2017-01-26 14:15:00,79.49,79.5,79.48,79.49,12920.0,63.3055,63.3135,63.2975,63.3055,12920.0
2017-01-26 14:20:00,79.49,79.5,79.49,79.5,14189.0,63.3055,63.3135,63.3055,63.3135,14189.0
2017-01-26 14:25:00,79.5,79.5,79.49,79.5,4081.0,63.3135,63.3135,63.3055,63.3135,4081.0
2017-01-26 14:30:00,79.5,79.5,79.47,79.48,33805.0,63.3135,63.3135,63.2896,63.2975,33805.0
2017-01-26 14:35:00,79.49,79.5,79.48,79.49,10399.0,63.3055,63.3135,63.2975,63.3055,10399.0
2017-01-26 14:40:00,79.48,79.49,79.48,79.49,6002.0,63.2975,63.3055,63.2975,63.3055,6002.0
2017-01-26 14:45:00,79.49,79.49,79.48,79.48,9050.0,63.3055,63.3055,63.2975,63.2975,9050.0
2017-01-26 14:50:00,79.49,79.51,79.48,79.5,38157.0,63.3055,63.3214,63.2975,63.3135,38157.0
2017-01-26 14:55:00,79.5,79.5,79.49,79.49,16734.0,63.3135,63.3135,63.3055,63.3055,16734.0
2017-01-26 15:00:00,79.5,79.5,79.48,79.48,19683.0,63.3135,63.3135,63.2975,63.2975,19683.0
2017-01-26 15:05:00,79.48,79.49,79.47,79.47,32580.0,63.2975,63.3055,63.2896,63.2896,32580.0
2017-01-26 15:10:00,79.48,79.49,79.47,79.48,11061.0,63.2975,63.3055,63.2896,63.2975,11061.0
2017-01-26 15:15:00,79.49,79.5,79.48,79.49,18057.0,63.3055,63.3135,63.2975,63.3055,18057.0
2017-01-26 15:20:00,79.48,79.5,79.48,79.49,11708.0,63.2975,63.3135,63.2975,63.3055,11708.0
2017-01-26 15:25:00,79.49,79.5,79.49,79.49,19648.0,63.3055,63.3135,63.3055,63.3055,19648.0
2017-01-26 15:30:00,79.5,79.5,79.49,79.49,6662.0,63.3135,63.3135,63.3055,63.3055,6662.0
2017-01-26 15:35:00,79.49,79.5,79.49,79.5,13216.0,63.3055,63.3135,63.3055,63.3135,13216.0
2017-01-26 15:40:00,79.5,79.51,79.49,79.5,21613.0,63.3135,63.3214,63.3055,63.3135,21613.0
2017-01-26 15:45:00,79.5,79.5,79.49,79.5,13356.0,63.3135,63.3135,63.3055,63.3135,13356.0
2017-01-26 15:50:00,79.5,79.5,79.49,79.49,10554.0,63.3135,63.3135,63.3055,63.3055,10554.0
2017-01-26 15:55:00,79.5,79.51,79.48,79.48,48810.0,63.3135,63.3214,63.2975,63.2975,48810.0
2017-01-27 09:30:00,79.57,79.57,79.52,79.53,56206.0,63.3692,63.3692,63.3294,63.3374,56206.0
2017-01-27 09:35:00,79.54,79.55,79.52,79.55,10779.0,63.3453,63.3533,63.3294,63.3533,10779.0
2017-01-27 09:40:00,79.55,79.55,79.54,79.55,4894.0,63.3533,63.3533,63.3453,63.3533,4894.0
2017-01-27 09:45:00,79.55,79.55,79.53,79.54,6808.0,63.3533,63.3533,63.3374,63.3453,6808.0
2017-01-27 09:50:00,79.54,79.54,79.53,79.54,12644.0,63.3453,63.3453,63.3374,63.3453,12644.0
2017-01-27 09:55:00,79.54,79.54,79.53,79.54,20826.0,63.3453,63.3453,63.3374,63.3453,20826.0
2017-01-27 10:00:00,79.54,79.54,79.52,79.54,22685.0,63.3453,63.3453,63.3294,63.3453,22685.0
2017-01-27 10:05:00,79.54,79.54,79.53,79.54,5918.0,63.3453,63.3453,63.3374,63.3453,5918.0
2017-01-27 10:10:00,79.54,79.55,79.53,79.55,57586.0,63.3453,63.3533,63.3374,63.3533,57586.0
2017-01-27 10:15:00,79.55,79.56,79.54,79.55,12675.0,63.3533,63.3612,63.3453,63.3533,12675.0
2017-01-27 10:20:00,79.54,79.55,79.52,79.53,4386.0,63.3453,63.3533,63.3294,63.3374,4386.0
2017-01-27 10:25:00,79.53,79.53,79.52,79.52,6264.0,63.3374,63.3374,63.3294,63.3294,6264.0
2017-01-27 10:30:00,79.52,79.54,79.52,79.53,11046.0,63.3294,63.3453,63.3294,63.3374,11046.0
2017-01-27 10:35:00,79.52,79.54,79.52,79.53,5499.0,63.3294,63.3453,63.3294,63.3374,5499.0
2017-01-27 10:40:00,79.53,79.53,79.52,79.52,17742.0,63.3374,63.3374,63.3294,63.3294,17742.0
2017-01-27 10:45:00,79.53,79.53,79.52,79.52,3784.0,63.3374,63.3374,63.3294,63.3294,3784.0
2017-01-27 10:50:00,79.52,79.53,79.52,79.53,1852.0,63.3294,63.3374,63.3294,63.3374,1852.0
2017-01-27 10:55:00,79.53,79.53,79.52,79.53,4129.0,63.3374,63.3374,63.3294,63.3374,4129.0
2017-01-27 11:00:00,79.53,79.53,79.52,79.53,3415.0,63.3374,63.3374,63.3294,63.3374,3415.0
2017-01-27 11:05:00,79.52,79.53,79.52,79.53,5326.0,63.3294,63.3374,63.3294,63.3374,5326.0
2017-01-27 11:10:00,79.53,79.53,79.52,79.52,1936.0,63.3374,63.3374,63.3294,63.3294,1936.0
2017-01-27 11:15:00,79.53,79.53,79.51,79.52,7969.0,63.3374,63.3374,63.3214,63.3294,7969.0
2017-01-27 11:20:00,79.52,79.53,79.51,79.52,9267.0,63.3294,63.3374,63.3214,63.3294,9267.0
2017-01-27 11:25:00,79.52,79.52,79.52,79.52,3065.0,63.3294,63.3294,63.3294,63.3294,3065.0
2017-01-27 11:30:00,79.52,79.53,79.51,79.53,61468.0,63.3294,63.3374,63.3214,63.3374,61468.0
2017-01-27 11:35:00,79.53,79.53,79.51,79.51,7853.0,63.3374,63.3374,63.3214,63.3214,7853.0
2017-01-27 11:40:00,79.51,79.52,79.51,79.52,6436.0,63.3214,63.3294,63.3214,63.3294,6436.0
2017-01-27 11:45:00,79.52,79.53,79.51,79.52,9465.0,63.3294,63.3374,63.3214,63.3294,9465.0
2017-01-27 11:50:00,79.52,79.52,79.51,79.52,2960.0,63.3294,63.3294,63.3214,63.3294,2960.0
2017-01-27 11:55:00,79.52,79.52,79.51,79.52,8679.0,63.3294,63.3294,63.3214,63.3294,8679.0
2017-01-27 12:00:00,79.52,79.52,79.51,79.52,4523.0,63.3294,63.3294,63.3214,63.3294,4523.0
2017-01-27 12:05:00,79.52,79.52,79.51,79.52,20918.0,63.3294,63.3294,63.3214,63.3294,20918.0
2017-01-27 12:10:00,79.52,79.53,79.51,79.53,3690.0,63.3294,63.3374,63.3214,63.3374,3690.0
2017-01-27 12:15:00,79.53,79.53,79.51,79.53,4468.0,63.3374,63.3374,63.3214,63.3374,4468.0
2017-01-27 12:20:00,79.53,79.53,79.52,79.52,8342.0,63.3374,63.3374,63.3294,63.3294,8342.0
2017-01-27 12:25:00,79.53,79.53,79.52,79.52,7025.0,63.3374,63.3374,63.3294,63.3294,7025.0
2017-01-27 12:30:00,79.53,79.53,79.52,79.53,6168.0,63.3374,63.3374,63.3294,63.3374,6168.0
2017-01-27 12:35:00,79.53,79.53,79.52,79.52,15592.0,63.3374,63.3374,63.3294,63.3294,15592.0
2017-01-27 12:40:00,79.53,79.53,79.52,79.52,3674.0,63.3374,63.3374,63.3294,63.3294,3674.0
2017-01-27 12:45:00,79.53,79.53,79.52,79.53,6621.0,63.3374,63.3374,63.3294,63.3374,6621.0
2017-01-27 12:50:00,79.53,79.53,79.52,79.52,5180.0,63.3374,63.3374,63.3294,63.3294,5180.0
2017-01-27 12:55:00,79.52,79.53,79.52,79.53,9160.0,63.3294,63.3374,63.3294,63.3374,9160.0
2017-01-27 13:00:00,79.53,79.53,79.51,79.51,11400.0,63.3374,63.3374,63.3214,63.3214,11400.0
2017-01-27 13:05:00,79.52,79.52,79.51,79.51,6791.0,63.3294,63.3294,63.3214,63.3214,6791.0
2017-01-27 13:10:00,79.52,79.52,79.51,79.51,6008.0,63.3294,63.3294,63.3214,63.3214,6008.0
2017-01-27 13:15:00,79.52,79.52,79.51,79.51,11925.0,63.3294,63.3294,63.3214,63.3214,11925.0
2017-01-27 13:20:00,79.52,79.52,79.51,79.51,5360.0,63.3294,63.3294,63.3214,63.3214,5360.0
2017-01-27 13:25:00,79.52,79.54,79.51,79.54,12425.0,63.3294,63.3453,63.3214,63.3453,12425.0
2017-01-27 13:30:00,79.54,79.54,79.52,79.53,9984.0,63.3453,63.3453,63.3294,63.3374,9984.0
2017-01-27 13:35:00,79.52,79.53,79.52,79.53,1890.0,63.3294,63.3374,63.3294,63.3374,1890.0
2017-01-27 13:40:00,79.53,79.53,79.52,79.52,4327.0,63.3374,63.3374,63.3294,63.3294,4327.0
2017-01-27 13:45:00,79.53,79.53,79.52,79.52,4108.0,63.3374,63.3374,63.3294,63.3294,4108.0
2017-01-27 13:50:00,79.53,79.53,79.52,79.52,983.0,63.3374,63.3374,63.3294,63.3294,983.0
2017-01-27 13:55:00,79.53,79.53,79.52,79.52,9976.0,63.3374,63.3374,63.3294,63.3294,9976.0
2017-01-27 14:00:00,79.53,79.53,79.52,79.52,2343.0,63.3374,63.3374,63.3294,63.3294,2343.0
2017-01-27 14:05:00,79.53,79.53,79.51,79.51,15323.0,63.3374,63.3374,63.3214,63.3214,15323.0
2017-01-27 14:10:00,79.52,79.52,79.51,79.51,3800.0,63.3294,63.3294,63.3214,63.3214,3800.0
2017-01-27 14:15:00,79.52,79.53,79.51,79.51,48420.0,63.3294,63.3374,63.3214,63.3214,48420.0
2017-01-27 14:20:00,79.52,79.52,79.51,79.51,12680.0,63.3294,63.3294,63.3214,63.3214,12680.0
2017-01-27 14:25:00,79.52,79.53,79.51,79.52,10390.0,63.3294,63.3374,63.3214,63.3294,10390.0
2017-01-27 14:30:00,79.52,79.52,79.51,79.51,42745.0,63.3294,63.3294,63.3214,63.3214,42745.0
2017-01-27 14:35:00,79.52,79.52,79.51,79.51,10808.0,63.3294,63.3294,63.3214,63.3214,10808.0
2017-01-27 14:40:00,79.52,79.54,79.51,79.53,33626.0,63.3294,63.3453,63.3214,63.3374,33626.0
2017-01-27 14:45:00,79.53,79.55,79.53,79.55,25010.0,63.3374,63.3533,63.3374,63.3533,25010.0
2017-01-27 14:50:00,79.55,79.56,79.53,79.55,45455.0,63.3533,63.3612,63.3374,63.3533,45455.0
2017-01-27 14:55:00,79.54,79.55,79.54,79.55,16815.0,63.3453,63.3533,63.3453,63.3533,16815.0
2017-01-27 15:00:00,79.55,79.56,79.54,79.55,11272.0,63.3533,63.3612,63.3453,63.3533,11272.0
2017-01-27 15:05:00,79.54,79.55,79.53,79.54,8648.0,63.3453,63.3533,63.3374,63.3453,8648.0
2017-01-27 15:10:00,79.54,79.54,79.52,79.54,221417.0,63.3453,63.3453,63.3294,63.3453,221417.0
2017-01-27 15:15:00,79.53,79.54,79.53,79.54,9440.0,63.3374,63.3453,63.3374,63.3453,9440.0
2017-01-27 15:20:00,79.54,79.54,79.53,79.53,15359.0,63.3453,63.3453,63.3374,63.3374,15359.0
2017-01-27 15:25:00,79.53,79.54,79.52,79.53,8990.0,63.3374,63.3453,63.3294,63.3374,8990.0
2017-01-27 15:30:00,79.53,79.55,79.53,79.54,34528.0,63.3374,63.3533,63.3374,63.3453,34528.0
2017-01-27 15:35:00,79.55,79.56,79.54,79.55,12577.0,63.3533,63.3612,63.3453,63.3533,12577.0
2017-01-27 15:40:00,79.55,79.55,79.54,79.55,15370.0,63.3533,63.3533,63.3453,63.3533,15370.0
2017-01-27 15:45:00,79.55,79.56,79.54,79.56,37633.0,63.3533,63.3612,63.3453,63.3612,37633.0
2017-01-27 15:50:00,79.56,79.56,79.55,79.56,27936.0,63.3612,63.3612,63.3533,63.3612,27936.0
2017-01-27 15:55:00,79.56,79.56,79.55,79.55,22750.0,63.3612,63.3612,63.3533,63.3533,22750.0
2017-01-30 09:30:00,79.58,79.59,79.57,79.58,63354.0,63.3772,63.3851,63.3692,63.3772,63354.0
2017-01-30 09:35:00,79.59,79.59,79.56,79.57,8481.0,63.3851,63.3851,63.3612,63.3692,8481.0
2017-01-30 09:40:00,79.57,79.58,79.56,79.57,3224.0,63.3692,63.3772,63.3612,63.3692,3224.0
2017-01-30 09:45:00,79.58,79.58,79.57,79.57,4285.0,63.3772,63.3772,63.3692,63.3692,4285.0
2017-01-30 09:50:00,79.57,79.58,79.54,79.57,63921.0,63.3692,63.3772,63.3453,63.3692,63921.0
2017-01-30 09:55:00,79.58,79.58,79.56,79.56,7744.0,63.3772,63.3772,63.3612,63.3612,7744.0
2017-01-30 10:00:00,79.55,79.56,79.54,79.54,23412.0,63.3533,63.3612,63.3453,63.3453,23412.0
2017-01-30 10:05:00,79.54,79.55,79.53,79.53,248532.0,63.3453,63.3533,63.3374,63.3374,248532.0
2017-01-30 10:10:00,79.53,79.56,79.53,79.55,26507.0,63.3374,63.3612,63.3374,63.3533,26507.0
2017-01-30 10:15:00,79.56,79.56,79.55,79.56,6990.0,63.3612,63.3612,63.3533,63.3612,6990.0
2017-01-30 10:20:00,79.56,79.56,79.55,79.56,14367.0,63.3612,63.3612,63.3533,63.3612,14367.0
2017-01-30 10:25:00,79.55,79.56,79.55,79.55,10212.0,63.3533,63.3612,63.3533,63.3533,10212.0
2017-01-30 10:30:00,79.55,79.56,79.55,79.55,15833.0,63.3533,63.3612,63.3533,63.3533,15833.0
2017-01-30 10:35:00,79.56,79.57,79.55,79.57,22476.0,63.3612,63.3692,63.3533,63.3692,22476.0
2017-01-30 10:40:00,79.57,79.57,79.56,79.57,6828.0,63.3692,63.3692,63.3612,63.3692,6828.0
2017-01-30 10:45:00,79.57,79.58,79.56,79.57,13594.0,63.3692,63.3772,63.3612,63.3692,13594.0
2017-01-30 10:50:00,79.58,79.58,79.57,79.58,8681.0,63.3772,63.3772,63.3692,63.3772,8681.0
2017-01-30 10:55:00,79.58,79.59,79.58,79.59,16726.0,63.3772,63.3851,63.3772,63.3851,16726.0
2017-01-30 11:00:00,79.59,79.59,79.58,79.59,34687.0,63.3851,63.3851,63.3772,63.3851,34687.0
2017-01-30 11:05:00,79.59,79.59,79.58,79.59,13314.0,63.3851,63.3851,63.3772,63.3851,13314.0
2017-01-30 11:10:00,79.59,79.59,79.58,79.59,19097.0,63.3851,63.3851,63.3772,63.3851,19097.0
2017-01-30 11:15:00,79.59,79.6,79.58,79.59,25740.0,63.3851,63.3931,63.3772,63.3851,25740.0
2017-01-30 11:20:00,79.59,79.6,79.58,79.58,23032.0,63.3851,63.3931,63.3772,63.3772,23032.0
2017-01-30 11:25:00,79.58,79.59,79.58,79.59,11370.0,63.3772,63.3851,63.3772,63.3851,11370.0
2017-01-30 11:30:00,79.59,79.59,79.58,79.59,10451.0,63.3851,63.3851,63.3772,63.3851,10451.0
2017-01-30 11:35:00,79.59,79.59,79.58,79.59,5786.0,63.3851,63.3851,63.3772,63.3851,5786.0
2017-01-30 11:40:00,79.58,79.59,79.58,79.58,9002.0,63.3772,63.3851,63.3772,63.3772,9002.0
2017-01-30 11:45:00,79.58,79.59,79.58,79.58,5687.0,63.3772,63.3851,63.3772,63.3772,5687.0
2017-01-30 11:50:00,79.59,79.59,79.58,79.59,14673.0,63.3851,63.3851,63.3772,63.3851,14673.0
2017-01-30 11:55:00,79.58,79.59,79.58,79.59,9965.0,63.3772,63.3851,63.3772,63.3851,9965.0
2017-01-30 12:00:00,79.58,79.59,79.58,79.59,9278.0,63.3772,63.3851,63.3772,63.3851,9278.0
2017-01-30 12:05:00,79.58,79.59,79.58,79.59,5747.0,63.3772,63.3851,63.3772,63.3851,5747.0
2017-01-30 12:10:00,79.58,79.59,79.58,79.59,8274.0,63.3772,63.3851,63.3772,63.3851,8274.0
2017-01-30 12:15:00,79.58,79.59,79.57,79.59,60048.0,63.3772,63.3851,63.3692,63.3851,60048.0
2017-01-30 12:20:00,79.59,79.59,79.58,79.59,7701.0,63.3851,63.3851,63.3772,63.3851,7701.0
2017-01-30 12:25:00,79.59,79.59,79.58,79.59,12515.0,63.3851,63.3851,63.3772,63.3851,12515.0
2017-01-30 12:30:00,79.59,79.59,79.58,79.58,3525.0,63.3851,63.3851,63.3772,63.3772,3525.0
2017-01-30 12:35:00,79.58,79.59,79.57,79.57,16312.0,63.3772,63.3851,63.3692,63.3692,16312.0
2017-01-30 12:40:00,79.57,79.58,79.57,79.58,5372.0,63.3692,63.3772,63.3692,63.3772,5372.0
2017-01-30 12:45:00,79.57,79.58,79.57,79.57,4699.0,63.3692,63.3772,63.3692,63.3692,4699.0
2017-01-30 12:50:00,79.57,79.58,79.56,79.56,15783.0,63.3692,63.3772,63.3612,63.3612,15783.0
2017-01-30 12:55:00,79.57,79.57,79.54,79.54,16748.0,63.3692,63.3692,63.3453,63.3453,16748.0
2017-01-30 13:00:00,79.55,79.55,79.54,79.55,4921.0,63.3533,63.3533,63.3453,63.3533,4921.0
2017-01-30 13:05:00,79.55,79.55,79.54,79.55,10924.0,63.3533,63.3533,63.3453,63.3533,10924.0
2017-01-30 13:10:00,79.54,79.55,79.53,79.54,11608.0,63.3453,63.3533,63.3374,63.3453,11608.0
2017-01-30 13:15:00,79.53,79.54,79.53,79.53,3997.0,63.3374,63.3453,63.3374,63.3374,3997.0
2017-01-30 13:20:00,79.53,79.54,79.52,79.52,15197.0,63.3374,63.3453,63.3294,63.3294,15197.0
2017-01-30 13:25:00,79.52,79.53,79.52,79.52,15630.0,63.3294,63.3374,63.3294,63.3294,15630.0
2017-01-30 13:30:00,79.52,79.53,79.52,79.53,2280.0,63.3294,63.3374,63.3294,63.3374,2280.0
2017-01-30 13:35:00,79.53,79.55,79.52,79.53,16184.0,63.3374,63.3533,63.3294,63.3374,16184.0
2017-01-30 13:40:00,79.54,79.54,79.53,79.53,1410.0,63.3453,63.3453,63.3374,63.3374,1410.0
2017-01-30 13:45:00,79.54,79.54,79.53,79.53,8310.0,63.3453,63.3453,63.3374,63.3374,8310.0
2017-01-30 13:50:00,79.54,79.54,79.53,79.54,17216.0,63.3453,63.3453,63.3374,63.3453,17216.0
2017-01-30 13:55:00,79.54,79.54,79.53,79.53,3712.0,63.3453,63.3453,63.3374,63.3374,3712.0
2017-01-30 14:00:00,79.54,79.54,79.53,79.53,6442.0,63.3453,63.3453,63.3374,63.3374,6442.0
2017-01-30 14:05:00,79.54,79.56,79.53,79.55,15417.0,63.3453,63.3612,63.3374,63.3533,15417.0
2017-01-30 14:10:00,79.55,79.55,79.54,79.54,4710.0,63.3533,63.3533,63.3453,63.3453,4710.0
2017-01-30 14:15:00,79.55,79.55,79.54,79.54,13984.0,63.3533,63.3533,63.3453,63.3453,13984.0
2017-01-30 14:20:00,79.54,79.55,79.54,79.55,26917.0,63.3453,63.3533,63.3453,63.3533,26917.0
2017-01-30 14:25:00,79.54,79.55,79.53,79.54,13551.0,63.3453,63.3533,63.3374,63.3453,13551.0
2017-01-30 14:30:00,79.54,79.55,79.53,79.55,20224.0,63.3453,63.3533,63.3374,63.3533,20224.0
2017-01-30 14:35:00,79.55,79.56,79.55,79.55,67069.0,63.3533,63.3612,63.3533,63.3533,67069.0
2017-01-30 14:40:00,79.55,79.57,79.55,79.57,42329.0,63.3533,63.3692,63.3533,63.3692,42329.0
2017-01-30 14:45:00,79.57,79.57,79.55,79.55,10088.0,63.3692,63.3692,63.3533,63.3533,10088.0
2017-01-30 14:50:00,79.56,79.56,79.54,79.54,14045.0,63.3612,63.3612,63.3453,63.3453,14045.0
2017-01-30 14:55:00,79.54,79.55,79.54,79.54,20194.0,63.3453,63.3533,63.3453,63.3453,20194.0
2017-01-30 15:00:00,79.55,79.55,79.54,79.55,7940.0,63.3533,63.3533,63.3453,63.3533,7940.0
2017-01-30 15:05:00,79.55,79.55,79.54,79.55,16030.0,63.3533,63.3533,63.3453,63.3533,16030.0
2017-01-30 15:10:00,79.55,79.57,79.54,79.56,16908.0,63.3533,63.3692,63.3453,63.3612,16908.0
2017-01-30 15:15:00,79.55,79.56,79.55,79.56,6995.0,63.3533,63.3612,63.3533,63.3612,6995.0
2017-01-30 15:20:00,79.56,79.56,79.55,79.55,26486.0,63.3612,63.3612,63.3533,63.3533,26486.0
2017-01-30 15:25:00,79.56,79.56,79.55,79.55,5472.0,63.3612,63.3612,63.3533,63.3533,5472.0
2017-01-30 15:30:00,79.55,79.56,79.55,79.56,16096.0,63.3533,63.3612,63.3533,63.3612,16096.0
2017-01-30 15:35:00,79.56,79.56,79.55,79.56,10632.0,63.3612,63.3612,63.3533,63.3612,10632.0
2017-01-30 15:40:00,79.56,79.56,79.55,79.55,7172.0,63.3612,63.3612,63.3533,63.3533,7172.0
2017-01-30 15:45:00,79.55,79.56,79.55,79.55,8040.0,63.3533,63.3612,63.3533,63.3533,8040.0
2017-01-30 15:50:00,79.56,79.56,79.55,79.55,8993.0,63.3612,63.3612,63.3533,63.3533,8993.0
2017-01-30 15:55:00,79.55,79.56,79.54,79.55,18577.0,63.3533,63.3612,63.3453,63.3533,18577.0
2017-01-31 09:30:00,79.6,79.61,79.58,79.59,77280.0,63.3931,63.4011,63.3772,63.3851,77280.0
2017-01-31 09:35:00,79.59,79.61,79.59,79.61,9041.0,63.3851,63.4011,63.3851,63.4011,9041.0
2017-01-31 09:40:00,79.6,79.61,79.59,79.61,8369.0,63.3931,63.4011,63.3851,63.4011,8369.0
2017-01-31 09:45:00,79.59,79.61,79.59,79.6,10895.0,63.3851,63.4011,63.3851,63.3931,10895.0
2017-01-31 09:50:00,79.6,79.6,79.59,79.6,7452.0,63.3931,63.3931,63.3851,63.3931,7452.0
2017-01-31 09:55:00,79.6,79.6,79.59,79.59,3135.0,63.3931,63.3931,63.3851,63.3851,3135.0
2017-01-31 10:00:00,79.6,79.61,79.59,79.61,36391.0,63.3931,63.4011,63.3851,63.4011,36391.0
2017-01-31 10:05:00,79.61,79.61,79.6,79.61,10551.0,63.4011,63.4011,63.3931,63.4011,10551.0
2017-01-31 10:10:00,79.6,79.61,79.59,79.6,10704.0,63.3931,63.4011,63.3851,63.3931,10704.0
2017-01-31 10:15:00,79.59,79.64,79.59,79.63,16713.0,63.3851,63.425,63.3851,63.417,16713.0
2017-01-31 10:20:00,79.64,79.64,79.61,79.61,7370.0,63.425,63.425,63.4011,63.4011,7370.0
2017-01-31 10:25:00,79.62,79.62,79.61,79.62,3024.0,63.409,63.409,63.4011,63.409,3024.0
2017-01-31 10:30:00,79.62,79.62,79.61,79.62,14658.0,63.409,63.409,63.4011,63.409,14658.0
2017-01-31 10:35:00,79.61,79.62,79.61,79.62,32505.0,63.4011,63.409,63.4011,63.409,32505.0
2017-01-31 10:40:00,79.62,79.62,79.61,79.62,3980.0,63.409,63.409,63.4011,63.409,3980.0
2017-01-31 10:45:00,79.61,79.62,79.61,79.61,7022.0,63.4011,63.409,63.4011,63.4011,7022.0
2017-01-31 10:50:00,79.62,79.62,79.61,79.62,9765.0,63.409,63.409,63.4011,63.409,9765.0
2017-01-31 10:55:00,79.62,79.62,79.61,79.62,15041.0,63.409,63.409,63.4011,63.409,15041.0
2017-01-31 11:00:00,79.61,79.62,79.61,79.62,308165.0,63.4011,63.409,63.4011,63.409,308165.0
2017-01-31 11:05:00,79.62,79.62,79.61,79.61,7572.0,63.409,63.409,63.4011,63.4011,7572.0
2017-01-31 11:10:00,79.62,79.62,79.61,79.61,4304.0,63.409,63.409,63.4011,63.4011,4304.0
2017-01-31 11:15:00,79.62,79.62,79.61,79.62,9845.0,63.409,63.409,63.4011,63.409,9845.0
2017-01-31 11:20:00,79.61,79.62,79.6,79.62,23093.0,63.4011,63.409,63.3931,63.409,23093.0
2017-01-31 11:25:00,79.62,79.62,79.6,79.61,7032.0,63.409,63.409,63.3931,63.4011,7032.0
2017-01-31 11:30:00,79.61,79.61,79.58,79.61,17221.0,63.4011,63.4011,63.3772,63.4011,17221.0
2017-01-31 11:35:00,79.61,79.62,79.6,79.62,23833.0,63.4011,63.409,63.3931,63.409,23833.0
2017-01-31 11:40:00,79.61,79.62,79.6,79.61,5844.0,63.4011,63.409,63.3931,63.4011,5844.0
2017-01-31 11:45:00,79.6,79.62,79.59,79.61,14332.0,63.3931,63.409,63.3851,63.4011,14332.0
2017-01-31 11:50:00,79.59,79.61,79.59,79.61,8151.0,63.3851,63.4011,63.3851,63.4011,8151.0
2017-01-31 11:55:00,79.6,79.61,79.6,79.61,7799.0,63.3931,63.4011,63.3931,63.4011,7799.0
2017-01-31 12:00:00,79.6,79.61,79.59,79.6,8969.0,63.3931,63.4011,63.3851,63.3931,8969.0
2017-01-31 12:05:00,79.59,79.61,79.59,79.6,5659.0,63.3851,63.4011,63.3851,63.3931,5659.0
2017-01-31 12:10:00,79.6,79.61,79.6,79.61,4169.0,63.3931,63.4011,63.3931,63.4011,4169.0
2017-01-31 12:15:00,79.61,79.61,79.59,79.59,4820.0,63.4011,63.4011,63.3851,63.3851,4820.0
2017-01-31 12:20:00,79.6,79.61,79.59,79.59,10133.0,63.3931,63.4011,63.3851,63.3851,10133.0
2017-01-31 12:25:00,79.59,79.6,79.59,79.59,2624.0,63.3851,63.3931,63.3851,63.3851,2624.0
2017-01-31 12:30:00,79.59,79.6,79.59,79.6,4789.0,63.3851,63.3931,63.3851,63.3931,4789.0
2017-01-31 12:35:00,79.59,79.6,79.59,79.59,16975.0,63.3851,63.3931,63.3851,63.3851,16975.0
2017-01-31 12:40:00,79.59,79.6,79.59,79.59,1739.0,63.3851,63.3931,63.3851,63.3851,1739.0
2017-01-31 12:45:00,79.59,79.61,79.59,79.61,30017.0,63.3851,63.4011,63.3851,63.4011,30017.0
2017-01-31 12:50:00,79.61,79.61,79.6,79.6,3727.0,63.4011,63.4011,63.3931,63.3931,3727.0
2017-01-31 12:55:00,79.61,79.61,79.6,79.6,13604.0,63.4011,63.4011,63.3931,63.3931,13604.0
2017-01-31 13:00:00,79.61,79.61,79.6,79.6,4873.0,63.4011,63.4011,63.3931,63.3931,4873.0
2017-01-31 13:05:00,79.6,79.61,79.6,79.6,305670.0,63.3931,63.4011,63.3931,63.3931,305670.0
2017-01-31 13:10:00,79.61,79.61,79.6,79.61,7766.0,63.4011,63.4011,63.3931,63.4011,7766.0
2017-01-31 13:15:00,79.6,79.61,79.6,79.61,5830.0,63.3931,63.4011,63.3931,63.4011,5830.0
2017-01-31 13:20:00,79.61,79.61,79.6,79.61,5922.0,63.4011,63.4011,63.3931,63.4011,5922.0
2017-01-31 13:25:00,79.6,79.61,79.6,79.6,9741.0,63.3931,63.4011,63.3931,63.3931,9741.0
2017-01-31 13:30:00,79.61,79.61,79.59,79.6,3773.0,63.4011,63.4011,63.3851,63.3931,3773.0
2017-01-31 13:35:00,79.59,79.6,79.59,79.59,6052.0,63.3851,63.3931,63.3851,63.3851,6052.0
2017-01-31 13:40:00,79.59,79.61,79.59,79.59,14776.0,63.3851,63.4011,63.3851,63.3851,14776.0
2017-01-31 13:45:00,79.6,79.61,79.59,79.6,15403.0,63.3931,63.4011,63.3851,63.3931,15403.0
2017-01-31 13:50:00,79.59,79.6,79.59,79.59,3575.0,63.3851,63.3931,63.3851,63.3851,3575.0
2017-01-31 13:55:00,79.6,79.61,79.59,79.61,14235.0,63.3931,63.4011,63.3851,63.4011,14235.0
2017-01-31 14:00:00,79.6,79.61,79.6,79.6,24540.0,63.3931,63.4011,63.3931,63.3931,24540.0
2017-01-31 14:05:00,79.6,79.61,79.59,79.6,8146.0,63.3931,63.4011,63.3851,63.3931,8146.0
2017-01-31 14:10:00,79.6,79.61,79.59,79.6,21316.0,63.3931,63.4011,63.3851,63.3931,21316.0
2017-01-31 14:15:00,79.59,79.61,79.59,79.6,15353.0,63.3851,63.4011,63.3851,63.3931,15353.0
2017-01-31 14:20:00,79.61,79.61,79.59,79.6,8271.0,63.4011,63.4011,63.3851,63.3931,8271.0
2017-01-31 14:25:00,79.59,79.61,79.59,79.6,11310.0,63.3851,63.4011,63.3851,63.3931,11310.0
2017-01-31 14:30:00,79.6,79.61,79.59,79.6,4808.0,63.3931,63.4011,63.3851,63.3931,4808.0
2017-01-31 14:35:00,79.61,79.61,79.6,79.6,3633.0,63.4011,63.4011,63.3931,63.3931,3633.0
2017-01-31 14:40:00,79.61,79.61,79.6,79.61,14822.0,63.4011,63.4011,63.3931,63.4011,14822.0
2017-01-31 14:45:00,79.61,79.61,79.6,79.6,9876.0,63.4011,63.4011,63.3931,63.3931,9876.0
2017-01-31 14:50:00,79.6,79.61,79.6,79.61,10147.0,63.3931,63.4011,63.3931,63.4011,10147.0
2017-01-31 14:55:00,79.61,79.61,79.6,79.61,7554.0,63.4011,63.4011,63.3931,63.4011,7554.0
2017-01-31 15:00:00,79.61,79.61,79.6,79.61,8064.0,63.4011,63.4011,63.3931,63.4011,8064.0
2017-01-31 15:05:00,79.61,79.61,79.6,79.61,11132.0,63.4011,63.4011,63.3931,63.4011,11132.0
2017-01-31 15:10:00,79.6,79.61,79.6,79.6,4077.0,63.3931,63.4011,63.3931,63.3931,4077.0
2017-01-31 15:15:00,79.61,79.61,79.6,79.6,19241.0,63.4011,63.4011,63.3931,63.3931,19241.0
2017-01-31 15:20:00,79.61,79.61,79.6,79.61,8839.0,63.4011,63.4011,63.3931,63.4011,8839.0
2017-01-31 15:25:00,79.6,79.61,79.6,79.6,15029.0,63.3931,63.4011,63.3931,63.3931,15029.0
2017-01-31 15:30:00,79.6,79.61,79.6,79.61,10850.0,63.3931,63.4011,63.3931,63.4011,10850.0
2017-01-31 15:35:00,79.6,79.61,79.6,79.6,35519.0,63.3931,63.4011,63.3931,63.3931,35519.0
2017-01-31 15:40:00,79.61,79.61,79.6,79.61,12144.0,63.4011,63.4011,63.3931,63.4011,12144.0
2017-01-31 15:45:00,79.61,79.62,79.59,79.6,37210.0,63.4011,63.409,63.3851,63.3931,37210.0
2017-01-31 15:50:00,79.6,79.6,79.59,79.6,4319.0,63.3931,63.3931,63.3851,63.3931,4319.0
2017-01-31 15:55:00,79.6,79.61,79.59,79.61,15912.0,63.3931,63.4011,63.3851,63.4011,15912.0
2017-02-01 09:30:00,79.42,79.43,79.4,79.41,54963.0,63.3444,63.3524,63.3285,63.3365,54963.0
2017-02-01 09:35:00,79.41,79.42,79.41,79.42,20473.0,63.3365,63.3444,63.3365,63.3444,20473.0
2017-02-01 09:40:00,79.42,79.42,79.4,79.41,4682.0,63.3444,63.3444,63.3285,63.3365,4682.0
2017-02-01 09:45:00,79.4,79.42,79.4,79.42,20999.0,63.3285,63.3444,63.3285,63.3444,20999.0
2017-02-01 09:50:00,79.41,79.41,79.4,79.4,5301.0,63.3365,63.3365,63.3285,63.3285,5301.0
2017-02-01 09:55:00,79.41,79.42,79.4,79.41,15258.0,63.3365,63.3444,63.3285,63.3365,15258.0
2017-02-01 10:00:00,79.41,79.42,79.37,79.37,31174.0,63.3365,63.3444,63.3046,63.3046,31174.0
2017-02-01 10:05:00,79.37,79.37,79.36,79.36,8678.0,63.3046,63.3046,63.2966,63.2966,8678.0
2017-02-01 10:10:00,79.37,79.38,79.36,79.37,6841.0,63.3046,63.3125,63.2966,63.3046,6841.0
2017-02-01 10:15:00,79.38,79.38,79.37,79.38,6145.0,63.3125,63.3125,63.3046,63.3125,6145.0
2017-02-01 10:20:00,79.38,79.38,79.37,79.38,13836.0,63.3125,63.3125,63.3046,63.3125,13836.0
2017-02-01 10:25:00,79.38,79.38,79.36,79.36,14566.0,63.3125,63.3125,63.2966,63.2966,14566.0
2017-02-01 10:30:00,79.37,79.38,79.36,79.37,11383.0,63.3046,63.3125,63.2966,63.3046,11383.0
2017-02-01 10:35:00,79.37,79.38,79.36,79.38,5011.0,63.3046,63.3125,63.2966,63.3125,5011.0
2017-02-01 10:40:00,79.37,79.39,79.37,79.38,8172.0,63.3046,63.3205,63.3046,63.3125,8172.0
2017-02-01 10:45:00,79.38,79.4,79.38,79.4,4202.0,63.3125,63.3285,63.3125,63.3285,4202.0
2017-02-01 10:50:00,79.4,79.4,79.38,79.39,7705.0,63.3285,63.3285,63.3125,63.3205,7705.0
2017-02-01 10:55:00,79.39,79.39,79.38,79.39,939.0,63.3205,63.3205,63.3125,63.3205,939.0
2017-02-01 11:00:00,79.39,79.39,79.38,79.38,8873.0,63.3205,63.3205,63.3125,63.3125,8873.0
2017-02-01 11:05:00,79.39,79.39,79.38,79.38,3958.0,63.3205,63.3205,63.3125,63.3125,3958.0
2017-02-01 11:10:00,79.39,79.39,79.37,79.38,18423.0,63.3205,63.3205,63.3046,63.3125,18423.0
2017-02-01 11:15:00,79.39,79.39,79.38,79.38,3955.0,63.3205,63.3205,63.3125,63.3125,3955.0
2017-02-01 11:20:00,79.38,79.39,79.38,79.39,4337.0,63.3125,63.3205,63.3125,63.3205,4337.0
2017-02-01 11:25:00,79.39,79.39,79.38,79.39,5452.0,63.3205,63.3205,63.3125,63.3205,5452.0
2017-02-01 11:30:00,79.38,79.4,79.38,79.4,9159.0,63.3125,63.3285,63.3125,63.3285,9159.0
2017-02-01 11:35:00,79.4,79.4,79.39,79.4,8534.0,63.3285,63.3285,63.3205,63.3285,8534.0
2017-02-01 11:40:00,79.39,79.4,79.39,79.39,4405.0,63.3205,63.3285,63.3205,63.3205,4405.0
2017-02-01 11:45:00,79.4,79.4,79.39,79.39,4014.0,63.3285,63.3285,63.3205,63.3205,4014.0
2017-02-01 11:50:00,79.39,79.4,79.39,79.4,2109.0,63.3205,63.3285,63.3205,63.3285,2109.0
2017-02-01 11:55:00,79.39,79.4,79.39,79.4,3545.0,63.3205,63.3285,63.3205,63.3285,3545.0
2017-02-01 12:00:00,79.4,79.4,79.39,79.4,2450.0,63.3285,63.3285,63.3205,63.3285,2450.0
2017-02-01 12:05:00,79.4,79.4,79.39,79.39,7354.0,63.3285,63.3285,63.3205,63.3205,7354.0
2017-02-01 12:10:00,79.4,79.4,79.39,79.39,2574.0,63.3285,63.3285,63.3205,63.3205,2574.0
2017-02-01 12:15:00,79.39,79.39,79.38,79.39,5302.0,63.3205,63.3205,63.3125,63.3205,5302.0
2017-02-01 12:20:00,79.39,79.39,79.37,79.38,10083.0,63.3205,63.3205,63.3046,63.3125,10083.0
2017-02-01 12:25:00,79.38,79.39,79.37,79.38,6853.0,63.3125,63.3205,63.3046,63.3125,6853.0
2017-02-01 12:30:00,79.37,79.38,79.37,79.38,5313.0,63.3046,63.3125,63.3046,63.3125,5313.0
2017-02-01 12:35:00,79.38,79.39,79.37,79.39,17454.0,63.3125,63.3205,63.3046,63.3205,17454.0
2017-02-01 12:40:00,79.38,79.39,79.38,79.38,10234.0,63.3125,63.3205,63.3125,63.3125,10234.0
2017-02-01 12:45:00,79.39,79.39,79.38,79.39,2386.0,63.3205,63.3205,63.3125,63.3205,2386.0
2017-02-01 12:50:00,79.38,79.39,79.38,79.39,3993.0,63.3125,63.3205,63.3125,63.3205,3993.0
2017-02-01 12:55:00,79.38,79.39,79.38,79.39,7919.0,63.3125,63.3205,63.3125,63.3205,7919.0
2017-02-01 13:00:00,79.39,79.39,79.38,79.39,4743.0,63.3205,63.3205,63.3125,63.3205,4743.0
2017-02-01 13:05:00,79.39,79.39,79.38,79.39,1835.0,63.3205,63.3205,63.3125,63.3205,1835.0
2017-02-01 13:10:00,79.38,79.39,79.38,79.39,4309.0,63.3125,63.3205,63.3125,63.3205,4309.0
2017-02-01 13:15:00,79.39,79.39,79.38,79.39,1315.0,63.3205,63.3205,63.3125,63.3205,1315.0
2017-02-01 13:20:00,79.38,79.39,79.38,79.39,2024.0,63.3125,63.3205,63.3125,63.3205,2024.0
2017-02-01 13:25:00,79.38,79.4,79.38,79.4,4963.0,63.3125,63.3285,63.3125,63.3285,4963.0
2017-02-01 13:30:00,79.4,79.4,79.39,79.4,6104.0,63.3285,63.3285,63.3205,63.3285,6104.0
2017-02-01 13:35:00,79.39,79.4,79.38,79.39,12112.0,63.3205,63.3285,63.3125,63.3205,12112.0
2017-02-01 13:40:00,79.39,79.39,79.38,79.39,8443.0,63.3205,63.3205,63.3125,63.3205,8443.0
2017-02-01 13:45:00,79.39,79.39,79.38,79.39,3119.0,63.3205,63.3205,63.3125,63.3205,3119.0
2017-02-01 13:50:00,79.39,79.39,79.38,79.39,3575.0,63.3205,63.3205,63.3125,63.3205,3575.0
2017-02-01 13:55:00,79.39,79.4,79.38,79.4,6868.0,63.3205,63.3285,63.3125,63.3285,6868.0
2017-02-01 14:00:00,79.4,79.45,79.4,79.44,6549.0,63.3285,63.3684,63.3285,63.3604,6549.0
2017-02-01 14:05:00,79.45,79.46,79.42,79.42,10984.0,63.3684,63.3763,63.3444,63.3444,10984.0
2017-02-01 14:10:00,79.43,79.44,79.41,79.42,14971.0,63.3524,63.3604,63.3365,63.3444,14971.0
2017-02-01 14:15:00,79.43,79.46,79.42,79.45,14996.0,63.3524,63.3763,63.3444,63.3684,14996.0
2017-02-01 14:20:00,79.45,79.46,79.44,79.46,5686.0,63.3684,63.3763,63.3604,63.3763,5686.0
2017-02-01 14:25:00,79.47,79.47,79.45,79.45,13813.0,63.3843,63.3843,63.3684,63.3684,13813.0
2017-02-01 14:30:00,79.46,79.49,79.45,79.49,4162.0,63.3763,63.4003,63.3684,63.4003,4162.0
2017-02-01 14:35:00,79.48,79.49,79.46,79.49,12763.0,63.3923,63.4003,63.3763,63.4003,12763.0
2017-02-01 14:40:00,79.48,79.5,79.47,79.48,10903.0,63.3923,63.4082,63.3843,63.3923,10903.0
2017-02-01 14:45:00,79.48,79.5,79.48,79.49,10523.0,63.3923,63.4082,63.3923,63.4003,10523.0
2017-02-01 14:50:00,79.48,79.49,79.48,79.49,6220.0,63.3923,63.4003,63.3923,63.4003,6220.0
2017-02-01 14:55:00,79.49,79.49,79.48,79.49,8845.0,63.4003,63.4003,63.3923,63.4003,8845.0
2017-02-01 15:00:00,79.48,79.49,79.47,79.48,8031.0,63.3923,63.4003,63.3843,63.3923,8031.0
2017-02-01 15:05:00,79.48,79.48,79.47,79.47,8386.0,63.3923,63.3923,63.3843,63.3843,8386.0
2017-02-01 15:10:00,79.48,79.49,79.47,79.48,19301.0,63.3923,63.4003,63.3843,63.3923,19301.0
2017-02-01 15:15:00,79.48,79.48,79.46,79.47,29662.0,63.3923,63.3923,63.3763,63.3843,29662.0
2017-02-01 15:20:00,79.47,79.47,79.46,79.47,19848.0,63.3843,63.3843,63.3763,63.3843,19848.0
2017-02-01 15:25:00,79.47,79.47,79.45,79.45,10949.0,63.3843,63.3843,63.3684,63.3684,10949.0
2017-02-01 15:30:00,79.45,79.46,79.45,79.46,15960.0,63.3684,63.3763,63.3684,63.3763,15960.0
2017-02-01 15:35:00,79.46,79.46,79.45,79.46,16874.0,63.3763,63.3763,63.3684,63.3763,16874.0
2017-02-01 15:40:00,79.45,79.46,79.45,79.45,4636.0,63.3684,63.3763,63.3684,63.3684,4636.0
2017-02-01 15:45:00,79.45,79.47,79.45,79.46,15159.0,63.3684,63.3843,63.3684,63.3763,15159.0
2017-02-01 15:50:00,79.47,79.47,79.46,79.47,11623.0,63.3843,63.3843,63.3763,63.3843,11623.0
2017-02-01 15:55:00,79.46,79.48,79.45,79.46,35018.0,63.3763,63.3923,63.3684,63.3763,35018.0
2017-02-02 09:30:00,79.57,79.57,79.51,79.54,41978.0,63.4641,63.4641,63.4162,63.4402,41978.0
2017-02-02 09:35:00,79.53,79.54,79.53,79.53,4358.0,63.4322,63.4402,63.4322,63.4322,4358.0
2017-02-02 09:40:00,79.54,79.54,79.5,79.52,13176.0,63.4402,63.4402,63.4082,63.4242,13176.0
2017-02-02 09:45:00,79.52,79.54,79.51,79.52,4490.0,63.4242,63.4402,63.4162,63.4242,4490.0
2017-02-02 09:50:00,79.52,79.54,79.51,79.53,2498.0,63.4242,63.4402,63.4162,63.4322,2498.0
2017-02-02 09:55:00,79.53,79.54,79.52,79.53,3830.0,63.4322,63.4402,63.4242,63.4322,3830.0
2017-02-02 10:00:00,79.53,79.54,79.52,79.53,7181.0,63.4322,63.4402,63.4242,63.4322,7181.0
2017-02-02 10:05:00,79.54,79.54,79.52,79.53,3521.0,63.4402,63.4402,63.4242,63.4322,3521.0
2017-02-02 10:10:00,79.53,79.53,79.52,79.53,10512.0,63.4322,63.4322,63.4242,63.4322,10512.0
2017-02-02 10:15:00,79.53,79.53,79.52,79.52,10299.0,63.4322,63.4322,63.4242,63.4242,10299.0
2017-02-02 10:20:00,79.52,79.52,79.5,79.51,23306.0,63.4242,63.4242,63.4082,63.4162,23306.0
2017-02-02 10:25:00,79.51,79.52,79.5,79.51,5854.0,63.4162,63.4242,63.4082,63.4162,5854.0
2017-02-02 10:30:00,79.51,79.52,79.5,79.51,11562.0,63.4162,63.4242,63.4082,63.4162,11562.0
2017-02-02 10:35:00,79.52,79.53,79.51,79.51,15981.0,63.4242,63.4322,63.4162,63.4162,15981.0
2017-02-02 10:40:00,79.52,79.53,79.51,79.53,8184.0,63.4242,63.4322,63.4162,63.4322,8184.0
2017-02-02 10:45:00,79.53,79.53,79.52,79.53,12528.0,63.4322,63.4322,63.4242,63.4322,12528.0
2017-02-02 10:50:00,79.52,79.53,79.52,79.53,9073.0,63.4242,63.4322,63.4242,63.4322,9073.0
2017-02-02 10:55:00,79.52,79.53,79.5,79.51,14864.0,63.4242,63.4322,63.4082,63.4162,14864.0
2017-02-02 11:00:00,79.51,79.51,79.5,79.5,3187.0,63.4162,63.4162,63.4082,63.4082,3187.0
2017-02-02 11:05:00,79.51,79.51,79.5,79.5,3601.0,63.4162,63.4162,63.4082,63.4082,3601.0
2017-02-02 11:10:00,79.5,79.51,79.5,79.51,8527.0,63.4082,63.4162,63.4082,63.4162,8527.0
2017-02-02 11:15:00,79.51,79.51,79.49,79.5,14996.0,63.4162,63.4162,63.4003,63.4082,14996.0
2017-02-02 11:20:00,79.49,79.5,79.49,79.49,7105.0,63.4003,63.4082,63.4003,63.4003,7105.0
2017-02-02 11:25:00,79.5,79.5,79.49,79.5,5753.0,63.4082,63.4082,63.4003,63.4082,5753.0
2017-02-02 11:30:00,79.5,79.5,79.49,79.5,12450.0,63.4082,63.4082,63.4003,63.4082,12450.0
2017-02-02 11:35:00,79.5,79.5,79.49,79.5,13291.0,63.4082,63.4082,63.4003,63.4082,13291.0
2017-02-02 11:40:00,79.5,79.5,79.49,79.49,12110.0,63.4082,63.4082,63.4003,63.4003,12110.0
2017-02-02 11:45:00,79.5,79.51,79.49,79.5,11670.0,63.4082,63.4162,63.4003,63.4082,11670.0
2017-02-02 11:50:00,79.5,79.5,79.49,79.49,12148.0,63.4082,63.4082,63.4003,63.4003,12148.0
2017-02-02 11:55:00,79.5,79.51,79.48,79.5,40432.0,63.4082,63.4162,63.3923,63.4082,40432.0
2017-02-02 12:00:00,79.5,79.51,79.49,79.51,16539.0,63.4082,63.4162,63.4003,63.4162,16539.0
2017-02-02 12:05:00,79.51,79.51,79.5,79.51,12454.0,63.4162,63.4162,63.4082,63.4162,12454.0
2017-02-02 12:10:00,79.51,79.51,79.5,79.5,8197.0,63.4162,63.4162,63.4082,63.4082,8197.0
2017-02-02 12:15:00,79.5,79.5,79.49,79.5,8402.0,63.4082,63.4082,63.4003,63.4082,8402.0
2017-02-02 12:20:00,79.5,79.5,79.49,79.49,7978.0,63.4082,63.4082,63.4003,63.4003,7978.0
2017-02-02 12:25:00,79.5,79.5,79.49,79.5,8214.0,63.4082,63.4082,63.4003,63.4082,8214.0
2017-02-02 12:30:00,79.5,79.5,79.49,79.5,6235.0,63.4082,63.4082,63.4003,63.4082,6235.0
2017-02-02 12:35:00,79.49,79.5,79.49,79.49,9933.0,63.4003,63.4082,63.4003,63.4003,9933.0
2017-02-02 12:40:00,79.5,79.5,79.49,79.49,3931.0,63.4082,63.4082,63.4003,63.4003,3931.0
2017-02-02 12:45:00,79.5,79.5,79.49,79.5,10006.0,63.4082,63.4082,63.4003,63.4082,10006.0
2017-02-02 12:50:00,79.5,79.51,79.49,79.5,14186.0,63.4082,63.4162,63.4003,63.4082,14186.0
2017-02-02 12:55:00,79.49,79.5,79.49,79.49,5487.0,63.4003,63.4082,63.4003,63.4003,5487.0
2017-02-02 13:00:00,79.5,79.51,79.49,79.5,24979.0,63.4082,63.4162,63.4003,63.4082,24979.0
2017-02-02 13:05:00,79.51,79.51,79.5,79.5,2436.0,63.4162,63.4162,63.4082,63.4082,2436.0
2017-02-02 13:10:00,79.51,79.51,79.5,79.51,4028.0,63.4162,63.4162,63.4082,63.4162,4028.0
2017-02-02 13:15:00,79.51,79.51,79.5,79.51,4225.0,63.4162,63.4162,63.4082,63.4162,4225.0
2017-02-02 13:20:00,79.51,79.51,79.5,79.51,4724.0,63.4162,63.4162,63.4082,63.4162,4724.0
2017-02-02 13:25:00,79.51,79.52,79.5,79.51,5394.0,63.4162,63.4242,63.4082,63.4162,5394.0
2017-02-02 13:30:00,79.51,79.52,79.51,79.51,3956.0,63.4162,63.4242,63.4162,63.4162,3956.0
2017-02-02 13:35:00,79.52,79.52,79.5,79.51,12151.0,63.4242,63.4242,63.4082,63.4162,12151.0
2017-02-02 13:40:00,79.51,79.51,79.5,79.51,7563.0,63.4162,63.4162,63.4082,63.4162,7563.0
2017-02-02 13:45:00,79.51,79.52,79.5,79.51,18740.0,63.4162,63.4242,63.4082,63.4162,18740.0
2017-02-02 13:50:00,79.5,79.51,79.5,79.51,3193.0,63.4082,63.4162,63.4082,63.4162,3193.0
2017-02-02 13:55:00,79.51,79.51,79.5,79.5,14616.0,63.4162,63.4162,63.4082,63.4082,14616.0
2017-02-02 14:00:00,79.5,79.5,79.49,79.49,21075.0,63.4082,63.4082,63.4003,63.4003,21075.0
2017-02-02 14:05:00,79.5,79.5,79.49,79.5,19642.0,63.4082,63.4082,63.4003,63.4082,19642.0
2017-02-02 14:10:00,79.5,79.5,79.49,79.5,3497.0,63.4082,63.4082,63.4003,63.4082,3497.0
2017-02-02 14:15:00,79.49,79.5,79.48,79.49,11061.0,63.4003,63.4082,63.3923,63.4003,11061.0
2017-02-02 14:20:00,79.49,79.49,79.48,79.49,14153.0,63.4003,63.4003,63.3923,63.4003,14153.0
2017-02-02 14:25:00,79.49,79.52,79.48,79.49,205443.0,63.4003,63.4242,63.3923,63.4003,205443.0
2017-02-02 14:30:00,79.5,79.5,79.49,79.5,7372.0,63.4082,63.4082,63.4003,63.4082,7372.0
2017-02-02 14:35:00,79.5,79.5,79.49,79.5,17059.0,63.4082,63.4082,63.4003,63.4082,17059.0
2017-02-02 14:40:00,79.49,79.52,79.49,79.5,134155.0,63.4003,63.4242,63.4003,63.4082,134155.0
2017-02-02 14:45:00,79.5,79.5,79.47,79.49,41780.0,63.4082,63.4082,63.3843,63.4003,41780.0
2017-02-02 14:50:00,79.49,79.51,79.49,79.51,33815.0,63.4003,63.4162,63.4003,63.4162,33815.0
2017-02-02 14:55:00,79.51,79.51,79.5,79.51,49094.0,63.4162,63.4162,63.4082,63.4162,49094.0
2017-02-02 15:00:00,79.51,79.52,79.5,79.51,198460.0,63.4162,63.4242,63.4082,63.4162,198460.0
2017-02-02 15:05:00,79.5,79.5,79.49,79.5,24663.0,63.4082,63.4082,63.4003,63.4082,24663.0
2017-02-02 15:10:00,79.49,79.5,79.49,79.5,11392.0,63.4003,63.4082,63.4003,63.4082,11392.0
2017-02-02 15:15:00,79.5,79.5,79.48,79.5,34833.0,63.4082,63.4082,63.3923,63.4082,34833.0
2017-02-02 15:20:00,79.49,79.49,79.48,79.49,4106.0,63.4003,63.4003,63.3923,63.4003,4106.0
2017-02-02 15:25:00,79.49,79.49,79.48,79.48,16009.0,63.4003,63.4003,63.3923,63.3923,16009.0
2017-02-02 15:30:00,79.49,79.49,79.48,79.48,3245.0,63.4003,63.4003,63.3923,63.3923,3245.0
2017-02-02 15:35:00,79.49,79.49,79.48,79.48,10330.0,63.4003,63.4003,63.3923,63.3923,10330.0
2017-02-02 15:40:00,79.49,79.49,79.48,79.49,16057.0,63.4003,63.4003,63.3923,63.4003,16057.0
2017-02-02 15:45:00,79.48,79.49,79.48,79.48,19063.0,63.3923,63.4003,63.3923,63.3923,19063.0
2017-02-02 15:50:00,79.49,79.49,79.48,79.49,6296.0,63.4003,63.4003,63.3923,63.4003,6296.0
2017-02-02 15:55:00,79.49,79.49,79.48,79.49,19876.0,63.4003,63.4003,63.3923,63.4003,19876.0
2017-02-03 09:30:00,79.56,79.6,79.54,79.57,130059.0,63.4561,63.488,63.4402,63.4641,130059.0
2017-02-03 09:35:00,79.59,79.59,79.54,79.54,4690.0,63.48,63.48,63.4402,63.4402,4690.0
2017-02-03 09:40:00,79.57,79.59,79.55,79.57,1173.0,63.4641,63.48,63.4481,63.4641,1173.0
2017-02-03 09:45:00,79.57,79.59,79.54,79.58,58147.0,63.4641,63.48,63.4402,63.4721,58147.0
2017-02-03 09:50:00,79.59,79.59,79.54,79.57,4058.0,63.48,63.48,63.4402,63.4641,4058.0
2017-02-03 09:55:00,79.59,79.59,79.54,79.56,8167.0,63.48,63.48,63.4402,63.4561,8167.0
2017-02-03 10:00:00,79.56,79.59,79.55,79.57,3270.0,63.4561,63.48,63.4481,63.4641,3270.0
2017-02-03 10:05:00,79.57,79.59,79.56,79.57,5597.0,63.4641,63.48,63.4561,63.4641,5597.0
2017-02-03 10:10:00,79.57,79.59,79.57,79.57,11094.0,63.4641,63.48,63.4641,63.4641,11094.0
2017-02-03 10:15:00,79.57,79.59,79.57,79.58,9372.0,63.4641,63.48,63.4641,63.4721,9372.0
2017-02-03 10:20:00,79.59,79.6,79.57,79.59,11340.0,63.48,63.488,63.4641,63.48,11340.0
2017-02-03 10:25:00,79.6,79.6,79.59,79.59,8846.0,63.488,63.488,63.48,63.48,8846.0
2017-02-03 10:30:00,79.59,79.6,79.59,79.59,8978.0,63.48,63.488,63.48,63.48,8978.0
2017-02-03 10:35:00,79.59,79.6,79.59,79.6,659939.0,63.48,63.488,63.48,63.488,659939.0
2017-02-03 10:40:00,79.59,79.6,79.59,79.6,8679.0,63.48,63.488,63.48,63.488,8679.0
2017-02-03 10:45:00,79.59,79.61,79.59,79.59,8644.0,63.48,63.496,63.48,63.48,8644.0
2017-02-03 10:50:00,79.59,79.6,79.59,79.6,5760.0,63.48,63.488,63.48,63.488,5760.0
2017-02-03 10:55:00,79.6,79.6,79.58,79.59,19340.0,63.488,63.488,63.4721,63.48,19340.0
2017-02-03 11:00:00,79.59,79.6,79.58,79.59,4384.0,63.48,63.488,63.4721,63.48,4384.0
2017-02-03 11:05:00,79.59,79.59,79.57,79.57,26135.0,63.48,63.48,63.4641,63.4641,26135.0
2017-02-03 11:10:00,79.57,79.58,79.56,79.56,14305.0,63.4641,63.4721,63.4561,63.4561,14305.0
2017-02-03 11:15:00,79.57,79.57,79.56,79.57,10983.0,63.4641,63.4641,63.4561,63.4641,10983.0
2017-02-03 11:20:00,79.57,79.57,79.56,79.57,2355.0,63.4641,63.4641,63.4561,63.4641,2355.0
2017-02-03 11:25:00,79.57,79.57,79.56,79.56,5352.0,63.4641,63.4641,63.4561,63.4561,5352.0
2017-02-03 11:30:00,79.57,79.57,79.56,79.56,8297.0,63.4641,63.4641,63.4561,63.4561,8297.0
2017-02-03 11:35:00,79.57,79.57,79.56,79.57,2494.0,63.4641,63.4641,63.4561,63.4641,2494.0
2017-02-03 11:40:00,79.57,79.58,79.56,79.58,15553.0,63.4641,63.4721,63.4561,63.4721,15553.0
2017-02-03 11:45:00,79.58,79.58,79.57,79.58,28258.0,63.4721,63.4721,63.4641,63.4721,28258.0
2017-02-03 11:50:00,79.58,79.58,79.57,79.57,30084.0,63.4721,63.4721,63.4641,63.4641,30084.0
2017-02-03 11:55:00,79.57,79.58,79.56,79.58,19719.0,63.4641,63.4721,63.4561,63.4721,19719.0
2017-02-03 12:00:00,79.57,79.58,79.57,79.57,10149.0,63.4641,63.4721,63.4641,63.4641,10149.0
2017-02-03 12:05:00,79.58,79.59,79.57,79.59,4958.0,63.4721,63.48,63.4641,63.48,4958.0
2017-02-03 12:10:00,79.58,79.59,79.58,79.59,7047.0,63.4721,63.48,63.4721,63.48,7047.0
2017-02-03 12:15:00,79.58,79.59,79.58,79.59,8114.0,63.4721,63.48,63.4721,63.48,8114.0
2017-02-03 12:20:00,79.58,79.59,79.57,79.57,12031.0,63.4721,63.48,63.4641,63.4641,12031.0
2017-02-03 12:25:00,79.57,79.58,79.57,79.58,4390.0,63.4641,63.4721,63.4641,63.4721,4390.0
2017-02-03 12:30:00,79.58,79.58,79.57,79.58,12063.0,63.4721,63.4721,63.4641,63.4721,12063.0
2017-02-03 12:35:00,79.58,79.58,79.57,79.58,8513.0,63.4721,63.4721,63.4641,63.4721,8513.0
2017-02-03 12:40:00,79.58,79.58,79.57,79.58,5691.0,63.4721,63.4721,63.4641,63.4721,5691.0
2017-02-03 12:45:00,79.58,79.58,79.57,79.57,4123.0,63.4721,63.4721,63.4641,63.4641,4123.0
2017-02-03 12:50:00,79.58,79.58,79.57,79.58,9222.0,63.4721,63.4721,63.4641,63.4721,9222.0
2017-02-03 12:55:00,79.58,79.58,79.57,79.58,3031.0,63.4721,63.4721,63.4641,63.4721,3031.0
2017-02-03 13:00:00,79.58,79.58,79.57,79.57,6583.0,63.4721,63.4721,63.4641,63.4641,6583.0
2017-02-03 13:05:00,79.58,79.58,79.56,79.56,5674.0,63.4721,63.4721,63.4561,63.4561,5674.0
2017-02-03 13:10:00,79.56,79.57,79.56,79.56,6067.0,63.4561,63.4641,63.4561,63.4561,6067.0
2017-02-03 13:15:00,79.56,79.57,79.56,79.57,9658.0,63.4561,63.4641,63.4561,63.4641,9658.0
2017-02-03 13:20:00,79.56,79.57,79.55,79.56,9697.0,63.4561,63.4641,63.4481,63.4561,9697.0
2017-02-03 13:25:00,79.55,79.56,79.55,79.56,25323.0,63.4481,63.4561,63.4481,63.4561,25323.0
2017-02-03 13:30:00,79.56,79.58,79.55,79.58,19275.0,63.4561,63.4721,63.4481,63.4721,19275.0
2017-02-03 13:35:00,79.57,79.58,79.56,79.57,26218.0,63.4641,63.4721,63.4561,63.4641,26218.0
2017-02-03 13:40:00,79.56,79.56,79.53,79.54,13206.0,63.4561,63.4561,63.4322,63.4402,13206.0
2017-02-03 13:45:00,79.54,79.55,79.53,79.53,14776.0,63.4402,63.4481,63.4322,63.4322,14776.0
2017-02-03 13:50:00,79.54,79.54,79.53,79.54,6378.0,63.4402,63.4402,63.4322,63.4402,6378.0
2017-02-03 13:55:00,79.54,79.54,79.53,79.54,17668.0,63.4402,63.4402,63.4322,63.4402,17668.0
2017-02-03 14:00:00,79.53,79.54,79.53,79.54,18361.0,63.4322,63.4402,63.4322,63.4402,18361.0
2017-02-03 14:05:00,79.54,79.54,79.52,79.52,9724.0,63.4402,63.4402,63.4242,63.4242,9724.0
2017-02-03 14:10:00,79.52,79.53,79.51,79.52,14465.0,63.4242,63.4322,63.4162,63.4242,14465.0
2017-02-03 14:15:00,79.52,79.52,79.5,79.5,12292.0,63.4242,63.4242,63.4082,63.4082,12292.0
2017-02-03 14:20:00,79.51,79.51,79.5,79.51,13654.0,63.4162,63.4162,63.4082,63.4162,13654.0
2017-02-03 14:25:00,79.51,79.51,79.5,79.5,7929.0,63.4162,63.4162,63.4082,63.4082,7929.0
2017-02-03 14:30:00,79.51,79.51,79.5,79.51,21582.0,63.4162,63.4162,63.4082,63.4162,21582.0
2017-02-03 14:35:00,79.5,79.51,79.5,79.5,8878.0,63.4082,63.4162,63.4082,63.4082,8878.0
2017-02-03 14:40:00,79.51,79.51,79.49,79.5,10866.0,63.4162,63.4162,63.4003,63.4082,10866.0
2017-02-03 14:45:00,79.5,79.5,79.49,79.5,3674.0,63.4082,63.4082,63.4003,63.4082,3674.0
2017-02-03 14:50:00,79.5,79.5,79.49,79.49,8701.0,63.4082,63.4082,63.4003,63.4003,8701.0
2017-02-03 14:55:00,79.5,79.5,79.49,79.5,15479.0,63.4082,63.4082,63.4003,63.4082,15479.0
2017-02-03 15:00:00,79.49,79.5,79.49,79.5,12297.0,63.4003,63.4082,63.4003,63.4082,12297.0
2017-02-03 15:05:00,79.5,79.51,79.49,79.5,12151.0,63.4082,63.4162,63.4003,63.4082,12151.0
2017-02-03 15:10:00,79.5,79.5,79.49,79.49,13411.0,63.4082,63.4082,63.4003,63.4003,13411.0
2017-02-03 15:15:00,79.49,79.5,79.49,79.5,8992.0,63.4003,63.4082,63.4003,63.4082,8992.0
2017-02-03 15:20:00,79.51,79.51,79.5,79.5,8328.0,63.4162,63.4162,63.4082,63.4082,8328.0
2017-02-03 15:25:00,79.5,79.52,79.5,79.52,40067.0,63.4082,63.4242,63.4082,63.4242,40067.0
2017-02-03 15:30:00,79.52,79.53,79.51,79.53,42074.0,63.4242,63.4322,63.4162,63.4322,42074.0
2017-02-03 15:35:00,79.52,79.53,79.52,79.53,32664.0,63.4242,63.4322,63.4242,63.4322,32664.0
2017-02-03 15:40:00,79.52,79.54,79.52,79.53,25917.0,63.4242,63.4402,63.4242,63.4322,25917.0
2017-02-03 15:45:00,79.53,79.54,79.53,79.53,6830.0,63.4322,63.4402,63.4322,63.4322,6830.0
2017-02-03 15:50:00,79.53,79.54,79.53,79.53,11734.0,63.4322,63.4402,63.4322,63.4322,11734.0
2017-02-03 15:55:00,79.54,79.54,79.53,79.54,10586.0,63.4402,63.4402,63.4322,63.4402,10586.0
2017-02-06 09:30:00,79.63,79.64,79.61,79.64,59428.0,63.5119,63.5199,63.496,63.5199,59428.0
2017-02-06 09:35:00,79.64,79.64,79.63,79.64,9618.0,63.5199,63.5199,63.5119,63.5199,9618.0
2017-02-06 09:40:00,79.63,79.65,79.61,79.62,511351.0,63.5119,63.5279,63.496,63.504,511351.0
2017-02-06 09:45:00,79.62,79.63,79.62,79.63,28946.0,63.504,63.5119,63.504,63.5119,28946.0
2017-02-06 09:50:00,79.63,79.63,79.59,79.61,36613.0,63.5119,63.5119,63.48,63.496,36613.0
2017-02-06 09:55:00,79.61,79.61,79.6,79.61,11144.0,63.496,63.496,63.488,63.496,11144.0
2017-02-06 10:00:00,79.61,79.62,79.6,79.62,19094.0,63.496,63.504,63.488,63.504,19094.0
2017-02-06 10:05:00,79.62,79.62,79.6,79.61,5925.0,63.504,63.504,63.488,63.496,5925.0
2017-02-06 10:10:00,79.61,79.61,79.6,79.6,398553.0,63.496,63.496,63.488,63.488,398553.0
2017-02-06 10:15:00,79.61,79.61,79.59,79.6,32773.0,63.496,63.496,63.48,63.488,32773.0
2017-02-06 10:20:00,79.59,79.6,79.58,79.58,6772.0,63.48,63.488,63.4721,63.4721,6772.0
2017-02-06 10:25:00,79.59,79.6,79.58,79.6,9176.0,63.48,63.488,63.4721,63.488,9176.0
2017-02-06 10:30:00,79.59,79.61,79.59,79.61,24450.0,63.48,63.496,63.48,63.496,24450.0
2017-02-06 10:35:00,79.61,79.61,79.6,79.61,10972.0,63.496,63.496,63.488,63.496,10972.0
2017-02-06 10:40:00,79.61,79.62,79.6,79.62,11802.0,63.496,63.504,63.488,63.504,11802.0
2017-02-06 10:45:00,79.61,79.63,79.61,79.62,70859.0,63.496,63.5119,63.496,63.504,70859.0
2017-02-06 10:50:00,79.63,79.63,79.62,79.63,6160.0,63.5119,63.5119,63.504,63.5119,6160.0
2017-02-06 10:55:00,79.63,79.63,79.62,79.62,16375.0,63.5119,63.5119,63.504,63.504,16375.0
2017-02-06 11:00:00,79.62,79.63,79.62,79.63,5112.0,63.504,63.5119,63.504,63.5119,5112.0
2017-02-06 11:05:00,79.63,79.63,79.62,79.63,7265.0,63.5119,63.5119,63.504,63.5119,7265.0
2017-02-06 11:10:00,79.62,79.63,79.62,79.63,10533.0,63.504,63.5119,63.504,63.5119,10533.0
2017-02-06 11:15:00,79.62,79.64,79.62,79.64,3800.0,63.504,63.5199,63.504,63.5199,3800.0
2017-02-06 11:20:00,79.64,79.64,79.63,79.64,5318.0,63.5199,63.5199,63.5119,63.5199,5318.0
2017-02-06 11:25:00,79.64,79.65,79.63,79.65,12982.0,63.5199,63.5279,63.5119,63.5279,12982.0
2017-02-06 11:30:00,79.65,79.65,79.64,79.65,12963.0,63.5279,63.5279,63.5199,63.5279,12963.0
2017-02-06 11:35:00,79.65,79.65,79.63,79.63,8055.0,63.5279,63.5279,63.5119,63.5119,8055.0
2017-02-06 11:40:00,79.64,79.64,79.63,79.64,4339.0,63.5199,63.5199,63.5119,63.5199,4339.0
2017-02-06 11:45:00,79.64,79.64,79.63,79.64,3953.0,63.5199,63.5199,63.5119,63.5199,3953.0
2017-02-06 11:50:00,79.64,79.64,79.61,79.62,229575.0,63.5199,63.5199,63.496,63.504,229575.0
2017-02-06 11:55:00,79.63,79.63,79.62,79.63,5012.0,63.5119,63.5119,63.504,63.5119,5012.0
2017-02-06 12:00:00,79.62,79.63,79.62,79.63,4179.0,63.504,63.5119,63.504,63.5119,4179.0
2017-02-06 12:05:00,79.63,79.63,79.62,79.62,4077.0,63.5119,63.5119,63.504,63.504,4077.0
2017-02-06 12:10:00,79.63,79.63,79.62,79.63,5278.0,63.5119,63.5119,63.504,63.5119,5278.0
2017-02-06 12:15:00,79.63,79.63,79.62,79.63,6994.0,63.5119,63.5119,63.504,63.5119,6994.0
2017-02-06 12:20:00,79.62,79.63,79.62,79.63,7536.0,63.504,63.5119,63.504,63.5119,7536.0
2017-02-06 12:25:00,79.63,79.63,79.62,79.63,2815.0,63.5119,63.5119,63.504,63.5119,2815.0
2017-02-06 12:30:00,79.63,79.63,79.62,79.62,4157.0,63.5119,63.5119,63.504,63.504,4157.0
2017-02-06 12:35:00,79.63,79.63,79.62,79.63,3376.0,63.5119,63.5119,63.504,63.5119,3376.0
2017-02-06 12:40:00,79.63,79.63,79.62,79.63,4957.0,63.5119,63.5119,63.504,63.5119,4957.0
2017-02-06 12:45:00,79.63,79.63,79.62,79.63,1512.0,63.5119,63.5119,63.504,63.5119,1512.0
2017-02-06 12:50:00,79.63,79.64,79.62,79.64,19819.0,63.5119,63.5199,63.504,63.5199,19819.0
2017-02-06 12:55:00,79.64,79.64,79.63,79.64,3235.0,63.5199,63.5199,63.5119,63.5199,3235.0
2017-02-06 13:00:00,79.64,79.64,79.63,79.64,8340.0,63.5199,63.5199,63.5119,63.5199,8340.0
2017-02-06 13:05:00,79.64,79.64,79.63,79.64,7123.0,63.5199,63.5199,63.5119,63.5199,7123.0
2017-02-06 13:10:00,79.64,79.65,79.6,79.65,129334.0,63.5199,63.5279,63.488,63.5279,129334.0
2017-02-06 13:15:00,79.65,79.65,79.64,79.65,5714.0,63.5279,63.5279,63.5199,63.5279,5714.0
2017-02-06 13:20:00,79.65,79.65,79.64,79.64,16324.0,63.5279,63.5279,63.5199,63.5199,16324.0
2017-02-06 13:25:00,79.65,79.65,79.64,79.65,13389.0,63.5279,63.5279,63.5199,63.5279,13389.0
2017-02-06 13:30:00,79.64,79.65,79.64,79.65,43932.0,63.5199,63.5279,63.5199,63.5279,43932.0
2017-02-06 13:35:00,79.65,79.65,79.64,79.65,2320.0,63.5279,63.5279,63.5199,63.5279,2320.0
2017-02-06 13:40:00,79.64,79.65,79.64,79.65,2781.0,63.5199,63.5279,63.5199,63.5279,2781.0
2017-02-06 13:45:00,79.65,79.65,79.64,79.65,8754.0,63.5279,63.5279,63.5199,63.5279,8754.0
2017-02-06 13:50:00,79.66,79.66,79.65,79.66,15555.0,63.5359,63.5359,63.5279,63.5359,15555.0
2017-02-06 13:55:00,79.65,79.66,79.65,79.65,3112.0,63.5279,63.5359,63.5279,63.5279,3112.0
2017-02-06 14:00:00,79.65,79.66,79.65,79.66,13169.0,63.5279,63.5359,63.5279,63.5359,13169.0
2017-02-06 14:05:00,79.66,79.67,79.65,79.67,13810.0,63.5359,63.5438,63.5279,63.5438,13810.0
2017-02-06 14:10:00,79.67,79.67,79.66,79.66,3630.0,63.5438,63.5438,63.5359,63.5359,3630.0
2017-02-06 14:15:00,79.66,79.67,79.66,79.67,6139.0,63.5359,63.5438,63.5359,63.5438,6139.0
2017-02-06 14:20:00,79.67,79.67,79.66,79.66,7084.0,63.5438,63.5438,63.5359,63.5359,7084.0
2017-02-06 14:25:00,79.67,79.67,79.66,79.66,5854.0,63.5438,63.5438,63.5359,63.5359,5854.0
2017-02-06 14:30:00,79.66,79.68,79.66,79.67,34392.0,63.5359,63.5518,63.5359,63.5438,34392.0
2017-02-06 14:35:00,79.68,79.68,79.67,79.68,4669.0,63.5518,63.5518,63.5438,63.5518,4669.0
2017-02-06 14:40:00,79.67,79.68,79.67,79.68,12112.0,63.5438,63.5518,63.5438,63.5518,12112.0
2017-02-06 14:45:00,79.68,79.68,79.66,79.66,19762.0,63.5518,63.5518,63.5359,63.5359,19762.0
2017-02-06 14:50:00,79.66,79.68,79.66,79.66,128790.0,63.5359,63.5518,63.5359,63.5359,128790.0
2017-02-06 14:55:00,79.66,79.67,79.65,79.67,34719.0,63.5359,63.5438,63.5279,63.5438,34719.0
2017-02-06 15:00:00,79.67,79.67,79.66,79.66,19011.0,63.5438,63.5438,63.5359,63.5359,19011.0
2017-02-06 15:05:00,79.67,79.67,79.65,79.66,11637.0,63.5438,63.5438,63.5279,63.5359,11637.0
2017-02-06 15:10:00,79.66,79.66,79.65,79.65,6293.0,63.5359,63.5359,63.5279,63.5279,6293.0
2017-02-06 15:15:00,79.65,79.66,79.65,79.66,22566.0,63.5279,63.5359,63.5279,63.5359,22566.0
2017-02-06 15:20:00,79.65,79.66,79.64,79.65,18346.0,63.5279,63.5359,63.5199,63.5279,18346.0
2017-02-06 15:25:00,79.64,79.66,79.64,79.66,29249.0,63.5199,63.5359,63.5199,63.5359,29249.0
2017-02-06 15:30:00,79.66,79.66,79.65,79.66,9378.0,63.5359,63.5359,63.5279,63.5359,9378.0
2017-02-06 15:35:00,79.65,79.66,79.64,79.64,19167.0,63.5279,63.5359,63.5199,63.5199,19167.0
2017-02-06 15:40:00,79.65,79.66,79.64,79.65,47603.0,63.5279,63.5359,63.5199,63.5279,47603.0
2017-02-06 15:45:00,79.65,79.67,79.65,79.66,31135.0,63.5279,63.5438,63.5279,63.5359,31135.0
2017-02-06 15:50:00,79.65,79.68,79.65,79.68,113907.0,63.5279,63.5518,63.5279,63.5518,113907.0
2017-02-06 15:55:00,79.68,79.68,79.66,79.66,33184.0,63.5518,63.5518,63.5359,63.5359,33184.0
2017-02-07 09:30:00,79.67,79.68,79.65,79.67,40782.0,63.5438,63.5518,63.5279,63.5438,40782.0
2017-02-07 09:35:00,79.67,79.68,79.64,79.65,10797.0,63.5438,63.5518,63.5199,63.5279,10797.0
2017-02-07 09:40:00,79.65,79.65,79.63,79.64,10581.0,63.5279,63.5279,63.5119,63.5199,10581.0
2017-02-07 09:45:00,79.64,79.64,79.63,79.64,4346.0,63.5199,63.5199,63.5119,63.5199,4346.0
2017-02-07 09:50:00,79.64,79.64,79.62,79.64,13638.0,63.5199,63.5199,63.504,63.5199,13638.0
2017-02-07 09:55:00,79.63,79.64,79.63,79.64,15953.0,63.5119,63.5199,63.5119,63.5199,15953.0
2017-02-07 10:00:00,79.64,79.64,79.63,79.64,7479.0,63.5199,63.5199,63.5119,63.5199,7479.0
2017-02-07 10:05:00,79.64,79.64,79.63,79.64,13745.0,63.5199,63.5199,63.5119,63.5199,13745.0
2017-02-07 10:10:00,79.64,79.64,79.63,79.64,4158.0,63.5199,63.5199,63.5119,63.5199,4158.0
2017-02-07 10:15:00,79.64,79.64,79.63,79.64,13201.0,63.5199,63.5199,63.5119,63.5199,13201.0
2017-02-07 10:20:00,79.64,79.65,79.63,79.65,24949.0,63.5199,63.5279,63.5119,63.5279,24949.0
2017-02-07 10:25:00,79.65,79.65,79.63,79.64,4417.0,63.5279,63.5279,63.5119,63.5199,4417.0
2017-02-07 10:30:00,79.64,79.65,79.63,79.64,18775.0,63.5199,63.5279,63.5119,63.5199,18775.0
2017-02-07 10:35:00,79.65,79.65,79.64,79.65,5399.0,63.5279,63.5279,63.5199,63.5279,5399.0
2017-02-07 10:40:00,79.66,79.66,79.63,79.63,7860.0,63.5359,63.5359,63.5119,63.5119,7860.0
2017-02-07 10:45:00,79.64,79.64,79.63,79.63,16256.0,63.5199,63.5199,63.5119,63.5119,16256.0
2017-02-07 10:50:00,79.63,79.64,79.62,79.63,8931.0,63.5119,63.5199,63.504,63.5119,8931.0
2017-02-07 10:55:00,79.62,79.64,79.62,79.63,11886.0,63.504,63.5199,63.504,63.5119,11886.0
2017-02-07 11:00:00,79.63,79.64,79.63,79.63,3691.0,63.5119,63.5199,63.5119,63.5119,3691.0
2017-02-07 11:05:00,79.64,79.65,79.63,79.65,4271.0,63.5199,63.5279,63.5119,63.5279,4271.0
2017-02-07 11:10:00,79.65,79.66,79.64,79.65,7419.0,63.5279,63.5359,63.5199,63.5279,7419.0
2017-02-07 11:15:00,79.66,79.66,79.65,79.66,1420.0,63.5359,63.5359,63.5279,63.5359,1420.0
2017-02-07 11:20:00,79.66,79.67,79.65,79.67,3596.0,63.5359,63.5438,63.5279,63.5438,3596.0
2017-02-07 11:25:00,79.67,79.67,79.66,79.67,13930.0,63.5438,63.5438,63.5359,63.5438,13930.0
2017-02-07 11:30:00,79.67,79.67,79.66,79.66,11197.0,63.5438,63.5438,63.5359,63.5359,11197.0
2017-02-07 11:35:00,79.67,79.68,79.66,79.68,3097.0,63.5438,63.5518,63.5359,63.5518,3097.0
2017-02-07 11:40:00,79.67,79.69,79.67,79.68,18277.0,63.5438,63.5598,63.5438,63.5518,18277.0
2017-02-07 11:45:00,79.67,79.68,79.67,79.68,6659.0,63.5438,63.5518,63.5438,63.5518,6659.0
2017-02-07 11:50:00,79.68,79.68,79.67,79.68,12189.0,63.5518,63.5518,63.5438,63.5518,12189.0
2017-02-07 11:55:00,79.68,79.68,79.67,79.68,2574.0,63.5518,63.5518,63.5438,63.5518,2574.0
2017-02-07 12:00:00,79.68,79.68,79.67,79.68,13533.0,63.5518,63.5518,63.5438,63.5518,13533.0
2017-02-07 12:05:00,79.68,79.68,79.67,79.67,2614.0,63.5518,63.5518,63.5438,63.5438,2614.0
2017-02-07 12:10:00,79.67,79.68,79.67,79.68,3985.0,63.5438,63.5518,63.5438,63.5518,3985.0
2017-02-07 12:15:00,79.67,79.68,79.67,79.67,4784.0,63.5438,63.5518,63.5438,63.5438,4784.0
2017-02-07 12:20:00,79.68,79.69,79.67,79.68,15098.0,63.5518,63.5598,63.5438,63.5518,15098.0
2017-02-07 12:25:00,79.69,79.7,79.68,79.69,6614.0,63.5598,63.5678,63.5518,63.5598,6614.0
2017-02-07 12:30:00,79.7,79.7,79.69,79.7,2680.0,63.5678,63.5678,63.5598,63.5678,2680.0
2017-02-07 12:35:00,79.7,79.7,79.69,79.69,2493.0,63.5678,63.5678,63.5598,63.5598,2493.0
2017-02-07 12:40:00,79.69,79.7,79.69,79.69,5130.0,63.5598,63.5678,63.5598,63.5598,5130.0
2017-02-07 12:45:00,79.7,79.7,79.69,79.69,11894.0,63.5678,63.5678,63.5598,63.5598,11894.0
2017-02-07 12:50:00,79.69,79.7,79.69,79.7,2797.0,63.5598,63.5678,63.5598,63.5678,2797.0
2017-02-07 12:55:00,79.69,79.7,79.69,79.7,12531.0,63.5598,63.5678,63.5598,63.5678,12531.0
2017-02-07 13:00:00,79.69,79.7,79.69,79.69,4634.0,63.5598,63.5678,63.5598,63.5598,4634.0
2017-02-07 13:05:00,79.7,79.71,79.69,79.7,4998.0,63.5678,63.5757,63.5598,63.5678,4998.0
2017-02-07 13:10:00,79.71,79.71,79.7,79.7,9067.0,63.5757,63.5757,63.5678,63.5678,9067.0
2017-02-07 13:15:00,79.71,79.71,79.69,79.7,13062.0,63.5757,63.5757,63.5598,63.5678,13062.0
2017-02-07 13:20:00,79.7,79.7,79.69,79.69,3868.0,63.5678,63.5678,63.5598,63.5598,3868.0
2017-02-07 13:25:00,79.7,79.7,79.67,79.68,10409.0,63.5678,63.5678,63.5438,63.5518,10409.0
2017-02-07 13:30:00,79.68,79.69,79.67,79.68,4351.0,63.5518,63.5598,63.5438,63.5518,4351.0
2017-02-07 13:35:00,79.68,79.68,79.66,79.67,2847.0,63.5518,63.5518,63.5359,63.5438,2847.0
2017-02-07 13:40:00,79.68,79.69,79.67,79.67,5665.0,63.5518,63.5598,63.5438,63.5438,5665.0
2017-02-07 13:45:00,79.68,79.68,79.67,79.67,2393.0,63.5518,63.5518,63.5438,63.5438,2393.0
2017-02-07 13:50:00,79.67,79.68,79.67,79.68,6944.0,63.5438,63.5518,63.5438,63.5518,6944.0
2017-02-07 13:55:00,79.68,79.68,79.67,79.67,8044.0,63.5518,63.5518,63.5438,63.5438,8044.0
2017-02-07 14:00:00,79.68,79.68,79.67,79.68,11023.0,63.5518,63.5518,63.5438,63.5518,11023.0
2017-02-07 14:05:00,79.68,79.68,79.67,79.68,11614.0,63.5518,63.5518,63.5438,63.5518,11614.0
2017-02-07 14:10:00,79.67,79.68,79.66,79.67,9077.0,63.5438,63.5518,63.5359,63.5438,9077.0
2017-02-07 14:15:00,79.67,79.67,79.65,79.67,35504.0,63.5438,63.5438,63.5279,63.5438,35504.0
2017-02-07 14:20:00,79.67,79.67,79.66,79.66,4844.0,63.5438,63.5438,63.5359,63.5359,4844.0
2017-02-07 14:25:00,79.67,79.67,79.66,79.66,10944.0,63.5438,63.5438,63.5359,63.5359,10944.0
2017-02-07 14:30:00,79.67,79.67,79.66,79.66,4324.0,63.5438,63.5438,63.5359,63.5359,4324.0
2017-02-07 14:35:00,79.67,79.67,79.66,79.67,4755.0,63.5438,63.5438,63.5359,63.5438,4755.0
2017-02-07 14:40:00,79.67,79.67,79.65,79.66,16641.0,63.5438,63.5438,63.5279,63.5359,16641.0
2017-02-07 14:45:00,79.66,79.66,79.65,79.65,8535.0,63.5359,63.5359,63.5279,63.5279,8535.0
2017-02-07 14:50:00,79.66,79.66,79.65,79.66,19508.0,63.5359,63.5359,63.5279,63.5359,19508.0
2017-02-07 14:55:00,79.66,79.66,79.65,79.66,21695.0,63.5359,63.5359,63.5279,63.5359,21695.0
2017-02-07 15:00:00,79.66,79.67,79.65,79.67,11329.0,63.5359,63.5438,63.5279,63.5438,11329.0
2017-02-07 15:05:00,79.66,79.67,79.66,79.67,11133.0,63.5359,63.5438,63.5359,63.5438,11133.0
2017-02-07 15:10:00,79.67,79.67,79.66,79.66,6099.0,63.5438,63.5438,63.5359,63.5359,6099.0
2017-02-07 15:15:00,79.67,79.67,79.66,79.67,20641.0,63.5438,63.5438,63.5359,63.5438,20641.0
2017-02-07 15:20:00,79.67,79.67,79.66,79.67,18599.0,63.5438,63.5438,63.5359,63.5438,18599.0
2017-02-07 15:25:00,79.66,79.68,79.64,79.67,120453.0,63.5359,63.5518,63.5199,63.5438,120453.0
2017-02-07 15:30:00,79.67,79.67,79.66,79.67,7470.0,63.5438,63.5438,63.5359,63.5438,7470.0
2017-02-07 15:35:00,79.66,79.67,79.65,79.67,18353.0,63.5359,63.5438,63.5279,63.5438,18353.0
2017-02-07 15:40:00,79.67,79.67,79.66,79.66,43108.0,63.5438,63.5438,63.5359,63.5359,43108.0
2017-02-07 15:45:00,79.67,79.67,79.66,79.67,35564.0,63.5438,63.5438,63.5359,63.5438,35564.0
2017-02-07 15:50:00,79.67,79.67,79.65,79.67,26239.0,63.5438,63.5438,63.5279,63.5438,26239.0
2017-02-07 15:55:00,79.67,79.67,79.65,79.65,51528.0,63.5438,63.5438,63.5279,63.5279,51528.0
2017-02-08 09:30:00,79.73,79.74,79.67,79.73,59125.0,63.5917,63.5997,63.5438,63.5917,59125.0
2017-02-08 09:35:00,79.73,79.74,79.73,79.74,3759.0,63.5917,63.5997,63.5917,63.5997,3759.0
2017-02-08 09:40:00,79.74,79.74,79.71,79.73,7463.0,63.5997,63.5997,63.5757,63.5917,7463.0
2017-02-08 09:45:00,79.73,79.74,79.71,79.74,9162.0,63.5917,63.5997,63.5757,63.5997,9162.0
2017-02-08 09:50:00,79.74,79.74,79.72,79.73,3917.0,63.5997,63.5997,63.5837,63.5917,3917.0
2017-02-08 09:55:00,79.74,79.74,79.73,79.73,5115.0,63.5997,63.5997,63.5917,63.5917,5115.0
2017-02-08 10:00:00,79.72,79.74,79.72,79.73,12300.0,63.5837,63.5997,63.5837,63.5917,12300.0
2017-02-08 10:05:00,79.73,79.74,79.72,79.73,6359.0,63.5917,63.5997,63.5837,63.5917,6359.0
2017-02-08 10:10:00,79.74,79.74,79.72,79.73,964984.0,63.5997,63.5997,63.5837,63.5917,964984.0
2017-02-08 10:15:00,79.73,79.74,79.72,79.74,6342.0,63.5917,63.5997,63.5837,63.5997,6342.0
2017-02-08 10:20:00,79.72,79.74,79.72,79.73,2996.0,63.5837,63.5997,63.5837,63.5917,2996.0
2017-02-08 10:25:00,79.73,79.73,79.72,79.73,3031.0,63.5917,63.5917,63.5837,63.5917,3031.0
2017-02-08 10:30:00,79.73,79.73,79.72,79.73,7971.0,63.5917,63.5917,63.5837,63.5917,7971.0
2017-02-08 10:35:00,79.73,79.73,79.72,79.73,3946.0,63.5917,63.5917,63.5837,63.5917,3946.0
2017-02-08 10:40:00,79.73,79.73,79.72,79.73,3103.0,63.5917,63.5917,63.5837,63.5917,3103.0
2017-02-08 10:45:00,79.73,79.73,79.69,79.7,25328.0,63.5917,63.5917,63.5598,63.5678,25328.0
2017-02-08 10:50:00,79.7,79.72,79.7,79.72,5610.0,63.5678,63.5837,63.5678,63.5837,5610.0
2017-02-08 10:55:00,79.72,79.72,79.7,79.71,14513.0,63.5837,63.5837,63.5678,63.5757,14513.0
2017-02-08 11:00:00,79.71,79.72,79.7,79.72,8349.0,63.5757,63.5837,63.5678,63.5837,8349.0
2017-02-08 11:05:00,79.72,79.73,79.71,79.72,5921.0,63.5837,63.5917,63.5757,63.5837,5921.0
2017-02-08 11:10:00,79.72,79.73,79.71,79.72,11098.0,63.5837,63.5917,63.5757,63.5837,11098.0
2017-02-08 11:15:00,79.73,79.73,79.71,79.71,6590.0,63.5917,63.5917,63.5757,63.5757,6590.0
2017-02-08 11:20:00,79.71,79.72,79.71,79.72,5882.0,63.5757,63.5837,63.5757,63.5837,5882.0
2017-02-08 11:25:00,79.72,79.74,79.72,79.74,10648.0,63.5837,63.5997,63.5837,63.5997,10648.0
2017-02-08 11:30:00,79.73,79.74,79.72,79.73,11029.0,63.5917,63.5997,63.5837,63.5917,11029.0
2017-02-08 11:35:00,79.73,79.73,79.72,79.73,9842.0,63.5917,63.5917,63.5837,63.5917,9842.0
2017-02-08 11:40:00,79.73,79.73,79.72,79.73,5073.0,63.5917,63.5917,63.5837,63.5917,5073.0
2017-02-08 11:45:00,79.73,79.74,79.72,79.74,2904.0,63.5917,63.5997,63.5837,63.5997,2904.0
2017-02-08 11:50:00,79.73,79.75,79.73,79.73,6009.0,63.5917,63.6076,63.5917,63.5917,6009.0
2017-02-08 11:55:00,79.73,79.74,79.73,79.74,6167.0,63.5917,63.5997,63.5917,63.5997,6167.0
2017-02-08 12:00:00,79.74,79.75,79.73,79.74,21683.0,63.5997,63.6076,63.5917,63.5997,21683.0
2017-02-08 12:05:00,79.74,79.74,79.73,79.73,12315.0,63.5997,63.5997,63.5917,63.5917,12315.0
2017-02-08 12:10:00,79.74,79.74,79.73,79.73,15723.0,63.5997,63.5997,63.5917,63.5917,15723.0
2017-02-08 12:15:00,79.74,79.74,79.73,79.74,5909.0,63.5997,63.5997,63.5917,63.5997,5909.0
2017-02-08 12:20:00,79.73,79.74,79.72,79.73,10598.0,63.5917,63.5997,63.5837,63.5917,10598.0
2017-02-08 12:25:00,79.73,79.74,79.72,79.73,7373.0,63.5917,63.5997,63.5837,63.5917,7373.0
2017-02-08 12:30:00,79.73,79.73,79.72,79.72,5266.0,63.5917,63.5917,63.5837,63.5837,5266.0
2017-02-08 12:35:00,79.72,79.74,79.72,79.74,6510.0,63.5837,63.5997,63.5837,63.5997,6510.0
2017-02-08 12:40:00,79.73,79.74,79.73,79.74,7472.0,63.5917,63.5997,63.5917,63.5997,7472.0
2017-02-08 12:45:00,79.73,79.75,79.73,79.75,5303.0,63.5917,63.6076,63.5917,63.6076,5303.0
2017-02-08 12:50:00,79.74,79.74,79.73,79.74,5317.0,63.5997,63.5997,63.5917,63.5997,5317.0
2017-02-08 12:55:00,79.74,79.75,79.72,79.73,28096.0,63.5997,63.6076,63.5837,63.5917,28096.0
2017-02-08 13:00:00,79.72,79.74,79.71,79.72,11001.0,63.5837,63.5997,63.5757,63.5837,11001.0
2017-02-08 13:05:00,79.72,79.73,79.7,79.71,22687.0,63.5837,63.5917,63.5678,63.5757,22687.0
2017-02-08 13:10:00,79.71,79.71,79.7,79.7,11655.0,63.5757,63.5757,63.5678,63.5678,11655.0
2017-02-08 13:15:00,79.71,79.71,79.7,79.7,7261.0,63.5757,63.5757,63.5678,63.5678,7261.0
2017-02-08 13:20:00,79.71,79.71,79.69,79.69,7943.0,63.5757,63.5757,63.5598,63.5598,7943.0
2017-02-08 13:25:00,79.7,79.7,79.69,79.69,9442.0,63.5678,63.5678,63.5598,63.5598,9442.0
2017-02-08 13:30:00,79.68,79.69,79.68,79.68,4394.0,63.5518,63.5598,63.5518,63.5518,4394.0
2017-02-08 13:35:00,79.69,79.69,79.68,79.68,15715.0,63.5598,63.5598,63.5518,63.5518,15715.0
2017-02-08 13:40:00,79.68,79.7,79.68,79.69,6588.0,63.5518,63.5678,63.5518,63.5598,6588.0
2017-02-08 13:45:00,79.69,79.7,79.68,79.68,8599.0,63.5598,63.5678,63.5518,63.5518,8599.0
2017-02-08 13:50:00,79.68,79.7,79.68,79.69,9299.0,63.5518,63.5678,63.5518,63.5598,9299.0
2017-02-08 13:55:00,79.69,79.7,79.68,79.7,8811.0,63.5598,63.5678,63.5518,63.5678,8811.0
2017-02-08 14:00:00,79.69,79.7,79.69,79.69,9201.0,63.5598,63.5678,63.5598,63.5598,9201.0
2017-02-08 14:05:00,79.7,79.7,79.69,79.7,8835.0,63.5678,63.5678,63.5598,63.5678,8835.0
2017-02-08 14:10:00,79.69,79.71,79.69,79.69,22400.0,63.5598,63.5757,63.5598,63.5598,22400.0
2017-02-08 14:15:00,79.7,79.7,79.69,79.7,5964.0,63.5678,63.5678,63.5598,63.5678,5964.0
2017-02-08 14:20:00,79.69,79.7,79.69,79.69,4802.0,63.5598,63.5678,63.5598,63.5598,4802.0
2017-02-08 14:25:00,79.7,79.7,79.69,79.7,6427.0,63.5678,63.5678,63.5598,63.5678,6427.0
2017-02-08 14:30:00,79.7,79.7,79.69,79.7,11160.0,63.5678,63.5678,63.5598,63.5678,11160.0
2017-02-08 14:35:00,79.7,79.7,79.69,79.7,10091.0,63.5678,63.5678,63.5598,63.5678,10091.0
2017-02-08 14:40:00,79.7,79.71,79.69,79.71,29302.0,63.5678,63.5757,63.5598,63.5757,29302.0
2017-02-08 14:45:00,79.7,79.7,79.69,79.69,23022.0,63.5678,63.5678,63.5598,63.5598,23022.0
2017-02-08 14:50:00,79.7,79.71,79.69,79.7,42051.0,63.5678,63.5757,63.5598,63.5678,42051.0
2017-02-08 14:55:00,79.69,79.7,79.69,79.69,2012.0,63.5598,63.5678,63.5598,63.5598,2012.0
2017-02-08 15:00:00,79.7,79.71,79.7,79.71,9383.0,63.5678,63.5757,63.5678,63.5757,9383.0
2017-02-08 15:05:00,79.71,79.71,79.7,79.7,12255.0,63.5757,63.5757,63.5678,63.5678,12255.0
2017-02-08 15:10:00,79.71,79.72,79.7,79.71,17476.0,63.5757,63.5837,63.5678,63.5757,17476.0
2017-02-08 15:15:00,79.71,79.72,79.71,79.72,12848.0,63.5757,63.5837,63.5757,63.5837,12848.0
2017-02-08 15:20:00,79.72,79.72,79.7,79.71,8487.0,63.5837,63.5837,63.5678,63.5757,8487.0
2017-02-08 15:25:00,79.71,79.72,79.7,79.72,8671.0,63.5757,63.5837,63.5678,63.5837,8671.0
2017-02-08 15:30:00,79.72,79.72,79.71,79.72,4761.0,63.5837,63.5837,63.5757,63.5837,4761.0
2017-02-08 15:35:00,79.71,79.72,79.7,79.72,36962.0,63.5757,63.5837,63.5678,63.5837,36962.0
2017-02-08 15:40:00,79.72,79.72,79.71,79.71,8981.0,63.5837,63.5837,63.5757,63.5757,8981.0
2017-02-08 15:45:00,79.72,79.73,79.69,79.7,78939.0,63.5837,63.5917,63.5598,63.5678,78939.0
2017-02-08 15:50:00,79.7,79.72,79.69,79.72,12648.0,63.5678,63.5837,63.5598,63.5837,12648.0
2017-02-08 15:55:00,79.72,79.73,79.71,79.73,29664.0,63.5837,63.5917,63.5757,63.5917,29664.0
2017-02-09 09:30:00,79.74,79.74,79.72,79.74,31062.0,63.5997,63.5997,63.5837,63.5997,31062.0
2017-02-09 09:35:00,79.74,79.74,79.71,79.73,6798.0,63.5997,63.5997,63.5757,63.5917,6798.0
2017-02-09 09:40:00,79.73,79.74,79.72,79.73,3749.0,63.5917,63.5997,63.5837,63.5917,3749.0
2017-02-09 09:45:00,79.74,79.75,79.73,79.74,9628.0,63.5997,63.6076,63.5917,63.5997,9628.0
2017-02-09 09:50:00,79.74,79.74,79.69,79.69,293731.0,63.5997,63.5997,63.5598,63.5598,293731.0
2017-02-09 09:55:00,79.72,79.73,79.69,79.71,23065.0,63.5837,63.5917,63.5598,63.5757,23065.0
2017-02-09 10:00:00,79.71,79.71,79.69,79.7,6080.0,63.5757,63.5757,63.5598,63.5678,6080.0
2017-02-09 10:05:00,79.69,79.7,79.68,79.69,17050.0,63.5598,63.5678,63.5518,63.5598,17050.0
2017-02-09 10:10:00,79.7,79.71,79.69,79.7,10194.0,63.5678,63.5757,63.5598,63.5678,10194.0
2017-02-09 10:15:00,79.7,79.7,79.68,79.68,10176.0,63.5678,63.5678,63.5518,63.5518,10176.0
2017-02-09 10:20:00,79.69,79.69,79.67,79.67,8157.0,63.5598,63.5598,63.5438,63.5438,8157.0
2017-02-09 10:25:00,79.68,79.68,79.67,79.68,1617.0,63.5518,63.5518,63.5438,63.5518,1617.0
2017-02-09 10:30:00,79.68,79.68,79.66,79.66,4930.0,63.5518,63.5518,63.5359,63.5359,4930.0
2017-02-09 10:35:00,79.67,79.68,79.66,79.68,213434.0,63.5438,63.5518,63.5359,63.5518,213434.0
2017-02-09 10:40:00,79.68,79.69,79.67,79.68,16438.0,63.5518,63.5598,63.5438,63.5518,16438.0
2017-02-09 10:45:00,79.68,79.69,79.67,79.68,11314.0,63.5518,63.5598,63.5438,63.5518,11314.0
2017-02-09 10:50:00,79.68,79.68,79.67,79.68,4019.0,63.5518,63.5518,63.5438,63.5518,4019.0
2017-02-09 10:55:00,79.68,79.69,79.67,79.69,8316.0,63.5518,63.5598,63.5438,63.5598,8316.0
2017-02-09 11:00:00,79.69,79.7,79.68,79.68,29656.0,63.5598,63.5678,63.5518,63.5518,29656.0
2017-02-09 11:05:00,79.69,79.69,79.67,79.68,29170.0,63.5598,63.5598,63.5438,63.5518,29170.0
2017-02-09 11:10:00,79.69,79.7,79.68,79.69,4139.0,63.5598,63.5678,63.5518,63.5598,4139.0
2017-02-09 11:15:00,79.69,79.69,79.68,79.69,5130.0,63.5598,63.5598,63.5518,63.5598,5130.0
2017-02-09 11:20:00,79.69,79.69,79.67,79.68,20726.0,63.5598,63.5598,63.5438,63.5518,20726.0
2017-02-09 11:25:00,79.67,79.68,79.67,79.68,3309.0,63.5438,63.5518,63.5438,63.5518,3309.0
2017-02-09 11:30:00,79.68,79.69,79.67,79.68,13267.0,63.5518,63.5598,63.5438,63.5518,13267.0
2017-02-09 11:35:00,79.67,79.68,79.66,79.67,32092.0,63.5438,63.5518,63.5359,63.5438,32092.0
2017-02-09 11:40:00,79.67,79.68,79.66,79.67,3160.0,63.5438,63.5518,63.5359,63.5438,3160.0
2017-02-09 11:45:00,79.68,79.68,79.67,79.68,1483.0,63.5518,63.5518,63.5438,63.5518,1483.0
2017-02-09 11:50:00,79.68,79.68,79.66,79.67,8019.0,63.5518,63.5518,63.5359,63.5438,8019.0
2017-02-09 11:55:00,79.66,79.67,79.66,79.67,2896.0,63.5359,63.5438,63.5359,63.5438,2896.0
2017-02-09 12:00:00,79.67,79.67,79.66,79.67,8921.0,63.5438,63.5438,63.5359,63.5438,8921.0
2017-02-09 12:05:00,79.67,79.69,79.67,79.68,11373.0,63.5438,63.5598,63.5438,63.5518,11373.0
2017-02-09 12:10:00,79.68,79.69,79.67,79.68,5316.0,63.5518,63.5598,63.5438,63.5518,5316.0
2017-02-09 12:15:00,79.68,79.69,79.67,79.68,8675.0,63.5518,63.5598,63.5438,63.5518,8675.0
2017-02-09 12:20:00,79.68,79.69,79.67,79.67,5985.0,63.5518,63.5598,63.5438,63.5438,5985.0
2017-02-09 12:25:00,79.68,79.69,79.67,79.68,6167.0,63.5518,63.5598,63.5438,63.5518,6167.0
2017-02-09 12:30:00,79.67,79.69,79.67,79.68,7067.0,63.5438,63.5598,63.5438,63.5518,7067.0
2017-02-09 12:35:00,79.67,79.68,79.67,79.67,6628.0,63.5438,63.5518,63.5438,63.5438,6628.0
2017-02-09 12:40:00,79.68,79.68,79.67,79.68,8651.0,63.5518,63.5518,63.5438,63.5518,8651.0
2017-02-09 12:45:00,79.67,79.7,79.67,79.7,30163.0,63.5438,63.5678,63.5438,63.5678,30163.0
2017-02-09 12:50:00,79.7,79.7,79.68,79.69,16234.0,63.5678,63.5678,63.5518,63.5598,16234.0
2017-02-09 12:55:00,79.68,79.69,79.68,79.69,7916.0,63.5518,63.5598,63.5518,63.5598,7916.0
2017-02-09 13:00:00,79.68,79.7,79.68,79.69,5035.0,63.5518,63.5678,63.5518,63.5598,5035.0
2017-02-09 13:05:00,79.69,79.69,79.67,79.68,4581.0,63.5598,63.5598,63.5438,63.5518,4581.0
2017-02-09 13:10:00,79.67,79.68,79.67,79.68,5716.0,63.5438,63.5518,63.5438,63.5518,5716.0
2017-02-09 13:15:00,79.68,79.68,79.67,79.68,8731.0,63.5518,63.5518,63.5438,63.5518,8731.0
2017-02-09 13:20:00,79.67,79.68,79.67,79.68,5116.0,63.5438,63.5518,63.5438,63.5518,5116.0
2017-02-09 13:25:00,79.67,79.69,79.67,79.69,34959.0,63.5438,63.5598,63.5438,63.5598,34959.0
2017-02-09 13:30:00,79.68,79.69,79.67,79.68,9792.0,63.5518,63.5598,63.5438,63.5518,9792.0
2017-02-09 13:35:00,79.67,79.68,79.67,79.67,3408.0,63.5438,63.5518,63.5438,63.5438,3408.0
2017-02-09 13:40:00,79.68,79.68,79.67,79.68,8174.0,63.5518,63.5518,63.5438,63.5518,8174.0
2017-02-09 13:45:00,79.67,79.68,79.67,79.68,10495.0,63.5438,63.5518,63.5438,63.5518,10495.0
2017-02-09 13:50:00,79.69,79.69,79.67,79.68,11826.0,63.5598,63.5598,63.5438,63.5518,11826.0
2017-02-09 13:55:00,79.69,79.69,79.67,79.67,12107.0,63.5598,63.5598,63.5438,63.5438,12107.0
2017-02-09 14:00:00,79.68,79.68,79.67,79.67,4512.0,63.5518,63.5518,63.5438,63.5438,4512.0
2017-02-09 14:05:00,79.68,79.68,79.67,79.67,3207.0,63.5518,63.5518,63.5438,63.5438,3207.0
2017-02-09 14:10:00,79.68,79.68,79.67,79.67,8017.0,63.5518,63.5518,63.5438,63.5438,8017.0
2017-02-09 14:15:00,79.67,79.69,79.67,79.69,9926.0,63.5438,63.5598,63.5438,63.5598,9926.0
2017-02-09 14:20:00,79.67,79.69,79.67,79.67,6765.0,63.5438,63.5598,63.5438,63.5438,6765.0
2017-02-09 14:25:00,79.68,79.69,79.67,79.68,11189.0,63.5518,63.5598,63.5438,63.5518,11189.0
2017-02-09 14:30:00,79.68,79.68,79.67,79.68,14521.0,63.5518,63.5518,63.5438,63.5518,14521.0
2017-02-09 14:35:00,79.68,79.68,79.67,79.67,6810.0,63.5518,63.5518,63.5438,63.5438,6810.0
2017-02-09 14:40:00,79.67,79.68,79.67,79.67,7516.0,63.5438,63.5518,63.5438,63.5438,7516.0
2017-02-09 14:45:00,79.67,79.68,79.67,79.68,14522.0,63.5438,63.5518,63.5438,63.5518,14522.0
2017-02-09 14:50:00,79.67,79.68,79.67,79.67,26393.0,63.5438,63.5518,63.5438,63.5438,26393.0
2017-02-09 14:55:00,79.67,79.68,79.67,79.68,9244.0,63.5438,63.5518,63.5438,63.5518,9244.0
2017-02-09 15:00:00,79.67,79.68,79.67,79.67,37995.0,63.5438,63.5518,63.5438,63.5438,37995.0
2017-02-09 15:05:00,79.67,79.68,79.66,79.67,15098.0,63.5438,63.5518,63.5359,63.5438,15098.0
2017-02-09 15:10:00,79.67,79.67,79.66,79.67,16590.0,63.5438,63.5438,63.5359,63.5438,16590.0
2017-02-09 15:15:00,79.67,79.67,79.66,79.67,7740.0,63.5438,63.5438,63.5359,63.5438,7740.0
2017-02-09 15:20:00,79.67,79.68,79.66,79.66,80913.0,63.5438,63.5518,63.5359,63.5359,80913.0
2017-02-09 15:25:00,79.67,79.67,79.66,79.66,5613.0,63.5438,63.5438,63.5359,63.5359,5613.0
2017-02-09 15:30:00,79.67,79.67,79.66,79.66,7586.0,63.5438,63.5438,63.5359,63.5359,7586.0
2017-02-09 15:35:00,79.66,79.67,79.66,79.67,10002.0,63.5359,63.5438,63.5359,63.5438,10002.0
2017-02-09 15:40:00,79.66,79.67,79.66,79.67,18692.0,63.5359,63.5438,63.5359,63.5438,18692.0
2017-02-09 15:45:00,79.67,79.67,79.66,79.67,25327.0,63.5438,63.5438,63.5359,63.5438,25327.0
2017-02-09 15:50:00,79.67,79.67,79.65,79.65,27073.0,63.5438,63.5438,63.5279,63.5279,27073.0
2017-02-09 15:55:00,79.66,79.66,79.65,79.66,10152.0,63.5359,63.5359,63.5279,63.5359,10152.0
2017-02-10 09:30:00,79.62,79.64,79.61,79.63,28090.0,63.504,63.5199,63.496,63.5119,28090.0
2017-02-10 09:35:00,79.63,79.63,79.62,79.63,11357.0,63.5119,63.5119,63.504,63.5119,11357.0
2017-02-10 09:40:00,79.63,79.63,79.62,79.63,9477.0,63.5119,63.5119,63.504,63.5119,9477.0
2017-02-10 09:45:00,79.63,79.63,79.62,79.63,5751.0,63.5119,63.5119,63.504,63.5119,5751.0
2017-02-10 09:50:00,79.63,79.63,79.62,79.62,9303.0,63.5119,63.5119,63.504,63.504,9303.0
2017-02-10 09:55:00,79.63,79.64,79.63,79.64,8006.0,63.5119,63.5199,63.5119,63.5199,8006.0
2017-02-10 10:00:00,79.63,79.64,79.62,79.62,23056.0,63.5119,63.5199,63.504,63.504,23056.0
2017-02-10 10:05:00,79.63,79.65,79.63,79.65,8705.0,63.5119,63.5279,63.5119,63.5279,8705.0
2017-02-10 10:10:00,79.65,79.65,79.64,79.64,10319.0,63.5279,63.5279,63.5199,63.5199,10319.0
2017-02-10 10:15:00,79.65,79.65,79.63,79.64,7853.0,63.5279,63.5279,63.5119,63.5199,7853.0
2017-02-10 10:20:00,79.63,79.64,79.63,79.64,3727.0,63.5119,63.5199,63.5119,63.5199,3727.0
2017-02-10 10:25:00,79.63,79.64,79.63,79.64,10939.0,63.5119,63.5199,63.5119,63.5199,10939.0
2017-02-10 10:30:00,79.64,79.65,79.63,79.64,12027.0,63.5199,63.5279,63.5119,63.5199,12027.0
2017-02-10 10:35:00,79.65,79.65,79.64,79.65,8220.0,63.5279,63.5279,63.5199,63.5279,8220.0
2017-02-10 10:40:00,79.64,79.65,79.64,79.64,7701.0,63.5199,63.5279,63.5199,63.5199,7701.0
2017-02-10 10:45:00,79.64,79.64,79.63,79.63,4762.0,63.5199,63.5199,63.5119,63.5119,4762.0
2017-02-10 10:50:00,79.64,79.64,79.63,79.63,2502.0,63.5199,63.5199,63.5119,63.5119,2502.0
2017-02-10 10:55:00,79.63,79.64,79.63,79.64,6439.0,63.5119,63.5199,63.5119,63.5199,6439.0
2017-02-10 11:00:00,79.64,79.64,79.63,79.64,5306.0,63.5199,63.5199,63.5119,63.5199,5306.0
2017-02-10 11:05:00,79.64,79.64,79.61,79.61,10824.0,63.5199,63.5199,63.496,63.496,10824.0
2017-02-10 11:10:00,79.61,79.62,79.61,79.61,16637.0,63.496,63.504,63.496,63.496,16637.0
2017-02-10 11:15:00,79.61,79.62,79.61,79.62,6892.0,63.496,63.504,63.496,63.504,6892.0
2017-02-10 11:20:00,79.62,79.62,79.61,79.62,11478.0,63.504,63.504,63.496,63.504,11478.0
2017-02-10 11:25:00,79.62,79.65,79.61,79.63,18621.0,63.504,63.5279,63.496,63.5119,18621.0
2017-02-10 11:30:00,79.64,79.66,79.63,79.65,10852.0,63.5199,63.5359,63.5119,63.5279,10852.0
2017-02-10 11:35:00,79.64,79.65,79.64,79.64,7884.0,63.5199,63.5279,63.5199,63.5199,7884.0
2017-02-10 11:40:00,79.64,79.65,79.63,79.64,8154.0,63.5199,63.5279,63.5119,63.5199,8154.0
2017-02-10 11:45:00,79.65,79.67,79.64,79.65,32001.0,63.5279,63.5438,63.5199,63.5279,32001.0
2017-02-10 11:50:00,79.66,79.66,79.65,79.66,2529.0,63.5359,63.5359,63.5279,63.5359,2529.0
2017-02-10 11:55:00,79.66,79.66,79.65,79.66,24055.0,63.5359,63.5359,63.5279,63.5359,24055.0
2017-02-10 12:00:00,79.66,79.67,79.65,79.67,6515.0,63.5359,63.5438,63.5279,63.5438,6515.0
2017-02-10 12:05:00,79.67,79.67,79.66,79.66,9648.0,63.5438,63.5438,63.5359,63.5359,9648.0
2017-02-10 12:10:00,79.66,79.67,79.66,79.67,4218.0,63.5359,63.5438,63.5359,63.5438,4218.0
2017-02-10 12:15:00,79.67,79.67,79.66,79.66,4077.0,63.5438,63.5438,63.5359,63.5359,4077.0
2017-02-10 12:20:00,79.67,79.67,79.66,79.67,7516.0,63.5438,63.5438,63.5359,63.5438,7516.0
2017-02-10 12:25:00,79.67,79.67,79.66,79.67,2822.0,63.5438,63.5438,63.5359,63.5438,2822.0
2017-02-10 12:30:00,79.66,79.67,79.66,79.67,4614.0,63.5359,63.5438,63.5359,63.5438,4614.0
2017-02-10 12:35:00,79.66,79.67,79.65,79.65,4309.0,63.5359,63.5438,63.5279,63.5279,4309.0
2017-02-10 12:40:00,79.65,79.65,79.64,79.65,8109.0,63.5279,63.5279,63.5199,63.5279,8109.0
2017-02-10 12:45:00,79.65,79.65,79.64,79.64,8954.0,63.5279,63.5279,63.5199,63.5199,8954.0
2017-02-10 12:50:00,79.65,79.65,79.64,79.65,2521.0,63.5279,63.5279,63.5199,63.5279,2521.0
2017-02-10 12:55:00,79.64,79.65,79.64,79.65,5255.0,63.5199,63.5279,63.5199,63.5279,5255.0
2017-02-10 13:00:00,79.65,79.66,79.64,79.65,10890.0,63.5279,63.5359,63.5199,63.5279,10890.0
2017-02-10 13:05:00,79.65,79.65,79.64,79.64,2894.0,63.5279,63.5279,63.5199,63.5199,2894.0
2017-02-10 13:10:00,79.65,79.65,79.64,79.65,4082.0,63.5279,63.5279,63.5199,63.5279,4082.0
2017-02-10 13:15:00,79.65,79.66,79.64,79.66,13352.0,63.5279,63.5359,63.5199,63.5359,13352.0
2017-02-10 13:20:00,79.66,79.66,79.65,79.66,2194.0,63.5359,63.5359,63.5279,63.5359,2194.0
2017-02-10 13:25:00,79.66,79.66,79.65,79.66,3145.0,63.5359,63.5359,63.5279,63.5359,3145.0
2017-02-10 13:30:00,79.66,79.66,79.65,79.66,10023.0,63.5359,63.5359,63.5279,63.5359,10023.0
2017-02-10 13:35:00,79.66,79.66,79.65,79.65,5116.0,63.5359,63.5359,63.5279,63.5279,5116.0
2017-02-10 13:40:00,79.65,79.66,79.65,79.66,6850.0,63.5279,63.5359,63.5279,63.5359,6850.0
2017-02-10 13:45:00,79.66,79.66,79.65,79.66,14592.0,63.5359,63.5359,63.5279,63.5359,14592.0
2017-02-10 13:50:00,79.66,79.66,79.65,79.65,18402.0,63.5359,63.5359,63.5279,63.5279,18402.0
2017-02-10 13:55:00,79.66,79.66,79.65,79.66,7225.0,63.5359,63.5359,63.5279,63.5359,7225.0
2017-02-10 14:00:00,79.66,79.66,79.63,79.65,134975.0,63.5359,63.5359,63.5119,63.5279,134975.0
2017-02-10 14:05:00,79.65,79.66,79.65,79.65,22452.0,63.5279,63.5359,63.5279,63.5279,22452.0
2017-02-10 14:10:00,79.66,79.66,79.65,79.65,9082.0,63.5359,63.5359,63.5279,63.5279,9082.0
2017-02-10 14:15:00,79.66,79.66,79.65,79.66,11671.0,63.5359,63.5359,63.5279,63.5359,11671.0
2017-02-10 14:20:00,79.65,79.66,79.63,79.63,100924.0,63.5279,63.5359,63.5119,63.5119,100924.0
2017-02-10 14:25:00,79.63,79.65,79.63,79.65,10584.0,63.5119,63.5279,63.5119,63.5279,10584.0
2017-02-10 14:30:00,79.65,79.65,79.64,79.65,24862.0,63.5279,63.5279,63.5199,63.5279,24862.0
2017-02-10 14:35:00,79.65,79.65,79.64,79.65,25127.0,63.5279,63.5279,63.5199,63.5279,25127.0
2017-02-10 14:40:00,79.65,79.65,79.64,79.65,6780.0,63.5279,63.5279,63.5199,63.5279,6780.0
2017-02-10 14:45:00,79.64,79.65,79.64,79.64,5560.0,63.5199,63.5279,63.5199,63.5199,5560.0
2017-02-10 14:50:00,79.64,79.65,79.63,79.64,19665.0,63.5199,63.5279,63.5119,63.5199,19665.0
2017-02-10 14:55:00,79.64,79.64,79.63,79.64,10822.0,63.5199,63.5199,63.5119,63.5199,10822.0
2017-02-10 15:00:00,79.64,79.64,79.63,79.64,12641.0,63.5199,63.5199,63.5119,63.5199,12641.0
2017-02-10 15:05:00,79.64,79.64,79.63,79.64,5195.0,63.5199,63.5199,63.5119,63.5199,5195.0
2017-02-10 15:10:00,79.64,79.64,79.63,79.64,9067.0,63.5199,63.5199,63.5119,63.5199,9067.0
2017-02-10 15:15:00,79.64,79.64,79.63,79.63,3973.0,63.5199,63.5199,63.5119,63.5119,3973.0
2017-02-10 15:20:00,79.64,79.64,79.63,79.64,10848.0,63.5199,63.5199,63.5119,63.5199,10848.0
2017-02-10 15:25:00,79.64,79.64,79.62,79.63,26370.0,63.5199,63.5199,63.504,63.5119,26370.0
2017-02-10 15:30:00,79.62,79.63,79.62,79.62,18564.0,63.504,63.5119,63.504,63.504,18564.0
2017-02-10 15:35:00,79.63,79.63,79.62,79.63,8451.0,63.5119,63.5119,63.504,63.5119,8451.0
2017-02-10 15:40:00,79.62,79.63,79.62,79.63,16276.0,63.504,63.5119,63.504,63.5119,16276.0
2017-02-10 15:45:00,79.63,79.63,79.62,79.63,5900.0,63.5119,63.5119,63.504,63.5119,5900.0
2017-02-10 15:50:00,79.63,79.63,79.62,79.63,6711.0,63.5119,63.5119,63.504,63.5119,6711.0
2017-02-10 15:55:00,79.63,79.65,79.62,79.64,27634.0,63.5119,63.5279,63.504,63.5199,27634.0
2017-02-13 09:30:00,79.62,79.62,79.6,79.61,59731.0,63.504,63.504,63.488,63.496,59731.0
2017-02-13 09:35:00,79.61,79.61,79.6,79.61,19202.0,63.496,63.496,63.488,63.496,19202.0
2017-02-13 09:40:00,79.61,79.61,79.6,79.61,12465.0,63.496,63.496,63.488,63.496,12465.0
2017-02-13 09:45:00,79.61,79.61,79.6,79.61,10172.0,63.496,63.496,63.488,63.496,10172.0
2017-02-13 09:50:00,79.61,79.61,79.6,79.61,7083.0,63.496,63.496,63.488,63.496,7083.0
2017-02-13 09:55:00,79.61,79.61,79.6,79.61,9175.0,63.496,63.496,63.488,63.496,9175.0
2017-02-13 10:00:00,79.61,79.61,79.59,79.6,17030.0,63.496,63.496,63.48,63.488,17030.0
2017-02-13 10:05:00,79.6,79.6,79.59,79.59,4353.0,63.488,63.488,63.48,63.48,4353.0
2017-02-13 10:10:00,79.6,79.6,79.59,79.6,9195.0,63.488,63.488,63.48,63.488,9195.0
2017-02-13 10:15:00,79.6,79.6,79.59,79.6,4836.0,63.488,63.488,63.48,63.488,4836.0
2017-02-13 10:20:00,79.6,79.6,79.59,79.6,7188.0,63.488,63.488,63.48,63.488,7188.0
2017-02-13 10:25:00,79.6,79.6,79.59,79.6,4801.0,63.488,63.488,63.48,63.488,4801.0
2017-02-13 10:30:00,79.59,79.6,79.59,79.59,6947.0,63.48,63.488,63.48,63.48,6947.0
2017-02-13 10:35:00,79.6,79.6,79.59,79.6,1555.0,63.488,63.488,63.48,63.488,1555.0
2017-02-13 10:40:00,79.6,79.6,79.59,79.59,3016.0,63.488,63.488,63.48,63.48,3016.0
2017-02-13 10:45:00,79.59,79.6,79.59,79.59,3354.0,63.48,63.488,63.48,63.48,3354.0
2017-02-13 10:50:00,79.6,79.61,79.59,79.61,8229.0,63.488,63.496,63.48,63.496,8229.0
2017-02-13 10:55:00,79.61,79.61,79.6,79.6,7278.0,63.496,63.496,63.488,63.488,7278.0
2017-02-13 11:00:00,79.6,79.61,79.59,79.61,26280.0,63.488,63.496,63.48,63.496,26280.0
2017-02-13 11:05:00,79.61,79.61,79.59,79.6,13207.0,63.496,63.496,63.48,63.488,13207.0
2017-02-13 11:10:00,79.59,79.6,79.59,79.59,4194.0,63.48,63.488,63.48,63.48,4194.0
2017-02-13 11:15:00,79.6,79.6,79.59,79.59,9424.0,63.488,63.488,63.48,63.48,9424.0
2017-02-13 11:20:00,79.6,79.6,79.59,79.6,5512.0,63.488,63.488,63.48,63.488,5512.0
2017-02-13 11:25:00,79.6,79.6,79.59,79.6,6701.0,63.488,63.488,63.48,63.488,6701.0
2017-02-13 11:30:00,79.6,79.6,79.59,79.59,5624.0,63.488,63.488,63.48,63.48,5624.0
2017-02-13 11:35:00,79.6,79.6,79.59,79.59,3617.0,63.488,63.488,63.48,63.48,3617.0
2017-02-13 11:40:00,79.6,79.6,79.59,79.6,8442.0,63.488,63.488,63.48,63.488,8442.0
2017-02-13 11:45:00,79.6,79.6,79.59,79.59,13043.0,63.488,63.488,63.48,63.48,13043.0
2017-02-13 11:50:00,79.59,79.6,79.59,79.6,10388.0,63.48,63.488,63.48,63.488,10388.0
2017-02-13 11:55:00,79.6,79.6,79.59,79.59,1755.0,63.488,63.488,63.48,63.48,1755.0
2017-02-13 12:00:00,79.59,79.61,79.59,79.61,18912.0,63.48,63.496,63.48,63.496,18912.0
2017-02-13 12:05:00,79.6,79.61,79.6,79.61,6638.0,63.488,63.496,63.488,63.496,6638.0
2017-02-13 12:10:00,79.61,79.61,79.6,79.61,8180.0,63.496,63.496,63.488,63.496,8180.0
2017-02-13 12:15:00,79.6,79.62,79.6,79.61,21881.0,63.488,63.504,63.488,63.496,21881.0
2017-02-13 12:20:00,79.62,79.62,79.61,79.61,3371.0,63.504,63.504,63.496,63.496,3371.0
2017-02-13 12:25:00,79.62,79.62,79.61,79.62,3479.0,63.504,63.504,63.496,63.504,3479.0
2017-02-13 12:30:00,79.62,79.62,79.61,79.62,9444.0,63.504,63.504,63.496,63.504,9444.0
2017-02-13 12:35:00,79.62,79.62,79.61,79.62,6085.0,63.504,63.504,63.496,63.504,6085.0
2017-02-13 12:40:00,79.62,79.62,79.61,79.62,7454.0,63.504,63.504,63.496,63.504,7454.0
2017-02-13 12:45:00,79.62,79.62,79.61,79.61,10808.0,63.504,63.504,63.496,63.496,10808.0
2017-02-13 12:50:00,79.62,79.62,79.61,79.62,10812.0,63.504,63.504,63.496,63.504,10812.0
2017-02-13 12:55:00,79.62,79.62,79.61,79.62,6349.0,63.504,63.504,63.496,63.504,6349.0
2017-02-13 13:00:00,79.62,79.62,79.61,79.61,9129.0,63.504,63.504,63.496,63.496,9129.0
2017-02-13 13:05:00,79.61,79.62,79.61,79.62,8132.0,63.496,63.504,63.496,63.504,8132.0
2017-02-13 13:10:00,79.61,79.62,79.61,79.62,6242.0,63.496,63.504,63.496,63.504,6242.0
2017-02-13 13:15:00,79.62,79.62,79.61,79.61,6300.0,63.504,63.504,63.496,63.496,6300.0
2017-02-13 13:20:00,79.62,79.62,79.6,79.6,10557.0,63.504,63.504,63.488,63.488,10557.0
2017-02-13 13:25:00,79.61,79.61,79.6,79.61,22359.0,63.496,63.496,63.488,63.496,22359.0
2017-02-13 13:30:00,79.61,79.62,79.6,79.61,26397.0,63.496,63.504,63.488,63.496,26397.0
2017-02-13 13:35:00,79.61,79.61,79.6,79.61,26766.0,63.496,63.496,63.488,63.496,26766.0
2017-02-13 13:40:00,79.6,79.61,79.6,79.61,6286.0,63.488,63.496,63.488,63.496,6286.0
2017-02-13 13:45:00,79.6,79.61,79.6,79.61,7106.0,63.488,63.496,63.488,63.496,7106.0
2017-02-13 13:50:00,79.61,79.62,79.6,79.62,16759.0,63.496,63.504,63.488,63.504,16759.0
2017-02-13 13:55:00,79.62,79.62,79.61,79.61,4223.0,63.504,63.504,63.496,63.496,4223.0
2017-02-13 14:00:00,79.62,79.62,79.61,79.62,15239.0,63.504,63.504,63.496,63.504,15239.0
2017-02-13 14:05:00,79.61,79.62,79.61,79.62,7388.0,63.496,63.504,63.496,63.504,7388.0
2017-02-13 14:10:00,79.61,79.62,79.61,79.62,47725.0,63.496,63.504,63.496,63.504,47725.0
2017-02-13 14:15:00,79.62,79.63,79.62,79.63,13325.0,63.504,63.5119,63.504,63.5119,13325.0
2017-02-13 14:20:00,79.63,79.63,79.62,79.63,8034.0,63.5119,63.5119,63.504,63.5119,8034.0
2017-02-13 14:25:00,79.63,79.63,79.62,79.63,20976.0,63.5119,63.5119,63.504,63.5119,20976.0
2017-02-13 14:30:00,79.62,79.63,79.62,79.63,16370.0,63.504,63.5119,63.504,63.5119,16370.0
2017-02-13 14:35:00,79.63,79.63,79.62,79.63,4634.0,63.5119,63.5119,63.504,63.5119,4634.0
2017-02-13 14:40:00,79.63,79.63,79.62,79.63,9368.0,63.5119,63.5119,63.504,63.5119,9368.0
2017-02-13 14:45:00,79.62,79.63,79.62,79.63,18697.0,63.504,63.5119,63.504,63.5119,18697.0
2017-02-13 14:50:00,79.63,79.63,79.62,79.63,9120.0,63.5119,63.5119,63.504,63.5119,9120.0
2017-02-13 14:55:00,79.63,79.63,79.62,79.63,9047.0,63.5119,63.5119,63.504,63.5119,9047.0
2017-02-13 15:00:00,79.63,79.63,79.62,79.63,14230.0,63.5119,63.5119,63.504,63.5119,14230.0
2017-02-13 15:05:00,79.63,79.63,79.62,79.63,6571.0,63.5119,63.5119,63.504,63.5119,6571.0
2017-02-13 15:10:00,79.62,79.63,79.62,79.63,8501.0,63.504,63.5119,63.504,63.5119,8501.0
2017-02-13 15:15:00,79.63,79.63,79.62,79.63,19478.0,63.5119,63.5119,63.504,63.5119,19478.0
2017-02-13 15:20:00,79.63,79.63,79.62,79.62,24484.0,63.5119,63.5119,63.504,63.504,24484.0
2017-02-13 15:25:00,79.63,79.63,79.62,79.63,10798.0,63.5119,63.5119,63.504,63.5119,10798.0
2017-02-13 15:30:00,79.63,79.63,79.62,79.63,7336.0,63.5119,63.5119,63.504,63.5119,7336.0
2017-02-13 15:35:00,79.63,79.63,79.62,79.63,13691.0,63.5119,63.5119,63.504,63.5119,13691.0
2017-02-13 15:40:00,79.63,79.63,79.62,79.63,25588.0,63.5119,63.5119,63.504,63.5119,25588.0
2017-02-13 15:45:00,79.63,79.63,79.62,79.63,13682.0,63.5119,63.5119,63.504,63.5119,13682.0
2017-02-13 15:50:00,79.63,79.63,79.62,79.63,7886.0,63.5119,63.5119,63.504,63.5119,7886.0
2017-02-13 15:55:00,79.63,79.63,79.62,79.63,28732.0,63.5119,63.5119,63.504,63.5119,28732.0
2017-02-14 09:30:00,79.64,79.64,79.61,79.63,61065.0,63.5199,63.5199,63.496,63.5119,61065.0
2017-02-14 09:35:00,79.63,79.63,79.61,79.62,18311.0,63.5119,63.5119,63.496,63.504,18311.0
2017-02-14 09:40:00,79.6,79.62,79.6,79.61,18216.0,63.488,63.504,63.488,63.496,18216.0
2017-02-14 09:45:00,79.62,79.62,79.61,79.61,6123.0,63.504,63.504,63.496,63.496,6123.0
2017-02-14 09:50:00,79.62,79.62,79.6,79.61,27955.0,63.504,63.504,63.488,63.496,27955.0
2017-02-14 09:55:00,79.61,79.61,79.6,79.61,7961.0,63.496,63.496,63.488,63.496,7961.0
2017-02-14 10:00:00,79.6,79.6,79.51,79.53,111829.0,63.488,63.488,63.4162,63.4322,111829.0
2017-02-14 10:05:00,79.52,79.53,79.5,79.51,10211.0,63.4242,63.4322,63.4082,63.4162,10211.0
2017-02-14 10:10:00,79.51,79.52,79.5,79.51,8882.0,63.4162,63.4242,63.4082,63.4162,8882.0
2017-02-14 10:15:00,79.51,79.52,79.5,79.52,3063.0,63.4162,63.4242,63.4082,63.4242,3063.0
2017-02-14 10:20:00,79.52,79.52,79.5,79.51,10234.0,63.4242,63.4242,63.4082,63.4162,10234.0
2017-02-14 10:25:00,79.5,79.52,79.5,79.51,16718.0,63.4082,63.4242,63.4082,63.4162,16718.0
2017-02-14 10:30:00,79.51,79.51,79.49,79.49,32842.0,63.4162,63.4162,63.4003,63.4003,32842.0
2017-02-14 10:35:00,79.48,79.5,79.48,79.5,16362.0,63.3923,63.4082,63.3923,63.4082,16362.0
2017-02-14 10:40:00,79.5,79.5,79.49,79.49,26355.0,63.4082,63.4082,63.4003,63.4003,26355.0
2017-02-14 10:45:00,79.5,79.5,79.49,79.5,14599.0,63.4082,63.4082,63.4003,63.4082,14599.0
2017-02-14 10:50:00,79.49,79.51,79.49,79.51,13969.0,63.4003,63.4162,63.4003,63.4162,13969.0
2017-02-14 10:55:00,79.51,79.51,79.5,79.5,22425.0,63.4162,63.4162,63.4082,63.4082,22425.0
2017-02-14 11:00:00,79.51,79.51,79.5,79.5,8294.0,63.4162,63.4162,63.4082,63.4082,8294.0
2017-02-14 11:05:00,79.51,79.52,79.5,79.52,6668.0,63.4162,63.4242,63.4082,63.4242,6668.0
2017-02-14 11:10:00,79.52,79.52,79.51,79.51,13794.0,63.4242,63.4242,63.4162,63.4162,13794.0
2017-02-14 11:15:00,79.52,79.52,79.51,79.52,8425.0,63.4242,63.4242,63.4162,63.4242,8425.0
2017-02-14 11:20:00,79.52,79.52,79.51,79.52,11218.0,63.4242,63.4242,63.4162,63.4242,11218.0
2017-02-14 11:25:00,79.53,79.53,79.52,79.52,9743.0,63.4322,63.4322,63.4242,63.4242,9743.0
2017-02-14 11:30:00,79.53,79.53,79.51,79.52,31640.0,63.4322,63.4322,63.4162,63.4242,31640.0
2017-02-14 11:35:00,79.52,79.52,79.51,79.52,6213.0,63.4242,63.4242,63.4162,63.4242,6213.0
2017-02-14 11:40:00,79.52,79.52,79.51,79.52,7294.0,63.4242,63.4242,63.4162,63.4242,7294.0
2017-02-14 11:45:00,79.52,79.52,79.51,79.52,2657.0,63.4242,63.4242,63.4162,63.4242,2657.0
2017-02-14 11:50:00,79.52,79.52,79.51,79.52,7320.0,63.4242,63.4242,63.4162,63.4242,7320.0
2017-02-14 11:55:00,79.52,79.52,79.51,79.52,9530.0,63.4242,63.4242,63.4162,63.4242,9530.0
2017-02-14 12:00:00,79.52,79.53,79.51,79.53,9078.0,63.4242,63.4322,63.4162,63.4322,9078.0
2017-02-14 12:05:00,79.52,79.53,79.52,79.53,7325.0,63.4242,63.4322,63.4242,63.4322,7325.0
2017-02-14 12:10:00,79.53,79.53,79.52,79.53,10836.0,63.4322,63.4322,63.4242,63.4322,10836.0
2017-02-14 12:15:00,79.53,79.53,79.52,79.53,9026.0,63.4322,63.4322,63.4242,63.4322,9026.0
2017-02-14 12:20:00,79.53,79.53,79.52,79.53,9438.0,63.4322,63.4322,63.4242,63.4322,9438.0
2017-02-14 12:25:00,79.53,79.53,79.52,79.53,8396.0,63.4322,63.4322,63.4242,63.4322,8396.0
2017-02-14 12:30:00,79.53,79.53,79.52,79.53,5402.0,63.4322,63.4322,63.4242,63.4322,5402.0
2017-02-14 12:35:00,79.53,79.53,79.52,79.53,18195.0,63.4322,63.4322,63.4242,63.4322,18195.0
2017-02-14 12:40:00,79.53,79.53,79.52,79.53,3924.0,63.4322,63.4322,63.4242,63.4322,3924.0
2017-02-14 12:45:00,79.53,79.54,79.52,79.53,24854.0,63.4322,63.4402,63.4242,63.4322,24854.0
2017-02-14 12:50:00,79.53,79.53,79.52,79.52,4851.0,63.4322,63.4322,63.4242,63.4242,4851.0
2017-02-14 12:55:00,79.52,79.53,79.52,79.53,7820.0,63.4242,63.4322,63.4242,63.4322,7820.0
2017-02-14 13:00:00,79.53,79.53,79.52,79.53,17407.0,63.4322,63.4322,63.4242,63.4322,17407.0
2017-02-14 13:05:00,79.53,79.53,79.52,79.53,6248.0,63.4322,63.4322,63.4242,63.4322,6248.0
2017-02-14 13:10:00,79.53,79.53,79.52,79.53,11248.0,63.4322,63.4322,63.4242,63.4322,11248.0
2017-02-14 13:15:00,79.52,79.53,79.52,79.53,4165.0,63.4242,63.4322,63.4242,63.4322,4165.0
2017-02-14 13:20:00,79.53,79.53,79.52,79.53,9454.0,63.4322,63.4322,63.4242,63.4322,9454.0
2017-02-14 13:25:00,79.52,79.53,79.52,79.52,11048.0,63.4242,63.4322,63.4242,63.4242,11048.0
2017-02-14 13:30:00,79.53,79.53,79.52,79.53,16475.0,63.4322,63.4322,63.4242,63.4322,16475.0
2017-02-14 13:35:00,79.53,79.53,79.52,79.52,8549.0,63.4322,63.4322,63.4242,63.4242,8549.0
2017-02-14 13:40:00,79.53,79.53,79.52,79.53,3875.0,63.4322,63.4322,63.4242,63.4322,3875.0
2017-02-14 13:45:00,79.53,79.53,79.52,79.53,14779.0,63.4322,63.4322,63.4242,63.4322,14779.0
2017-02-14 13:50:00,79.53,79.53,79.52,79.53,7567.0,63.4322,63.4322,63.4242,63.4322,7567.0
2017-02-14 13:55:00,79.53,79.55,79.52,79.55,44921.0,63.4322,63.4481,63.4242,63.4481,44921.0
2017-02-14 14:00:00,79.55,79.55,79.54,79.55,11414.0,63.4481,63.4481,63.4402,63.4481,11414.0
2017-02-14 14:05:00,79.55,79.55,79.54,79.55,5518.0,63.4481,63.4481,63.4402,63.4481,5518.0
2017-02-14 14:10:00,79.55,79.55,79.54,79.55,12590.0,63.4481,63.4481,63.4402,63.4481,12590.0
2017-02-14 14:15:00,79.54,79.55,79.54,79.55,5102.0,63.4402,63.4481,63.4402,63.4481,5102.0
2017-02-14 14:20:00,79.55,79.56,79.54,79.56,13959.0,63.4481,63.4561,63.4402,63.4561,13959.0
2017-02-14 14:25:00,79.56,79.56,79.55,79.56,27208.0,63.4561,63.4561,63.4481,63.4561,27208.0
2017-02-14 14:30:00,79.55,79.56,79.55,79.56,7132.0,63.4481,63.4561,63.4481,63.4561,7132.0
2017-02-14 14:35:00,79.56,79.57,79.55,79.57,47741.0,63.4561,63.4641,63.4481,63.4641,47741.0
2017-02-14 14:40:00,79.56,79.57,79.56,79.56,17136.0,63.4561,63.4641,63.4561,63.4561,17136.0
2017-02-14 14:45:00,79.56,79.57,79.56,79.56,10101.0,63.4561,63.4641,63.4561,63.4561,10101.0
2017-02-14 14:50:00,79.57,79.57,79.56,79.57,8368.0,63.4641,63.4641,63.4561,63.4641,8368.0
2017-02-14 14:55:00,79.56,79.57,79.56,79.57,21489.0,63.4561,63.4641,63.4561,63.4641,21489.0
2017-02-14 15:00:00,79.57,79.57,79.55,79.56,30644.0,63.4641,63.4641,63.4481,63.4561,30644.0
2017-02-14 15:05:00,79.56,79.56,79.55,79.55,9888.0,63.4561,63.4561,63.4481,63.4481,9888.0
2017-02-14 15:10:00,79.56,79.56,79.55,79.56,24295.0,63.4561,63.4561,63.4481,63.4561,24295.0
2017-02-14 15:15:00,79.55,79.56,79.55,79.55,12943.0,63.4481,63.4561,63.4481,63.4481,12943.0
2017-02-14 15:20:00,79.56,79.56,79.55,79.56,13440.0,63.4561,63.4561,63.4481,63.4561,13440.0
2017-02-14 15:25:00,79.56,79.56,79.55,79.56,10512.0,63.4561,63.4561,63.4481,63.4561,10512.0
2017-02-14 15:30:00,79.56,79.56,79.55,79.56,25853.0,63.4561,63.4561,63.4481,63.4561,25853.0
2017-02-14 15:35:00,79.56,79.56,79.55,79.56,19918.0,63.4561,63.4561,63.4481,63.4561,19918.0
2017-02-14 15:40:00,79.56,79.56,79.55,79.56,13341.0,63.4561,63.4561,63.4481,63.4561,13341.0
2017-02-14 15:45:00,79.56,79.56,79.55,79.56,6092.0,63.4561,63.4561,63.4481,63.4561,6092.0
2017-02-14 15:50:00,79.55,79.56,79.55,79.56,30404.0,63.4481,63.4561,63.4481,63.4561,30404.0
2017-02-14 15:55:00,79.56,79.56,79.55,79.55,48492.0,63.4561,63.4561,63.4481,63.4481,48492.0
2017-02-15 09:30:00,79.51,79.51,79.45,79.48,68766.0,63.4162,63.4162,63.3684,63.3923,68766.0
2017-02-15 09:35:00,79.46,79.49,79.46,79.46,3542.0,63.3763,63.4003,63.3763,63.3763,3542.0
2017-02-15 09:40:00,79.48,79.5,79.46,79.49,857095.0,63.3923,63.4082,63.3763,63.4003,857095.0
2017-02-15 09:45:00,79.49,79.5,79.48,79.5,17976.0,63.4003,63.4082,63.3923,63.4082,17976.0
2017-02-15 09:50:00,79.5,79.5,79.48,79.5,29316.0,63.4082,63.4082,63.3923,63.4082,29316.0
2017-02-15 09:55:00,79.5,79.5,79.49,79.49,4859.0,63.4082,63.4082,63.4003,63.4003,4859.0
2017-02-15 10:00:00,79.49,79.51,79.49,79.51,35613.0,63.4003,63.4162,63.4003,63.4162,35613.0
2017-02-15 10:05:00,79.52,79.53,79.49,79.51,22662.0,63.4242,63.4322,63.4003,63.4162,22662.0
2017-02-15 10:10:00,79.53,79.53,79.51,79.52,1404.0,63.4322,63.4322,63.4162,63.4242,1404.0
2017-02-15 10:15:00,79.52,79.52,79.51,79.52,6616.0,63.4242,63.4242,63.4162,63.4242,6616.0
2017-02-15 10:20:00,79.52,79.52,79.51,79.52,10560.0,63.4242,63.4242,63.4162,63.4242,10560.0
2017-02-15 10:25:00,79.51,79.52,79.51,79.52,3129.0,63.4162,63.4242,63.4162,63.4242,3129.0
2017-02-15 10:30:00,79.51,79.52,79.5,79.5,6127.0,63.4162,63.4242,63.4082,63.4082,6127.0
2017-02-15 10:35:00,79.5,79.51,79.5,79.5,3255.0,63.4082,63.4162,63.4082,63.4082,3255.0
2017-02-15 10:40:00,79.51,79.51,79.48,79.49,12671.0,63.4162,63.4162,63.3923,63.4003,12671.0
2017-02-15 10:45:00,79.5,79.5,79.49,79.5,5451.0,63.4082,63.4082,63.4003,63.4082,5451.0
2017-02-15 10:50:00,79.5,79.5,79.49,79.5,7944.0,63.4082,63.4082,63.4003,63.4082,7944.0
2017-02-15 10:55:00,79.5,79.5,79.49,79.49,16045.0,63.4082,63.4082,63.4003,63.4003,16045.0
2017-02-15 11:00:00,79.5,79.51,79.49,79.51,25365.0,63.4082,63.4162,63.4003,63.4162,25365.0
2017-02-15 11:05:00,79.51,79.51,79.5,79.51,11017.0,63.4162,63.4162,63.4082,63.4162,11017.0
2017-02-15 11:10:00,79.51,79.51,79.5,79.51,6011.0,63.4162,63.4162,63.4082,63.4162,6011.0
2017-02-15 11:15:00,79.51,79.51,79.5,79.5,5518.0,63.4162,63.4162,63.4082,63.4082,5518.0
2017-02-15 11:20:00,79.51,79.51,79.5,79.51,11047.0,63.4162,63.4162,63.4082,63.4162,11047.0
2017-02-15 11:25:00,79.51,79.52,79.5,79.52,11682.0,63.4162,63.4242,63.4082,63.4242,11682.0
2017-02-15 11:30:00,79.51,79.52,79.51,79.52,6297.0,63.4162,63.4242,63.4162,63.4242,6297.0
2017-02-15 11:35:00,79.51,79.52,79.5,79.52,36377.0,63.4162,63.4242,63.4082,63.4242,36377.0
2017-02-15 11:40:00,79.52,79.52,79.51,79.52,7729.0,63.4242,63.4242,63.4162,63.4242,7729.0
2017-02-15 11:45:00,79.52,79.52,79.51,79.52,1702.0,63.4242,63.4242,63.4162,63.4242,1702.0
2017-02-15 11:50:00,79.52,79.53,79.51,79.53,8232.0,63.4242,63.4322,63.4162,63.4322,8232.0
2017-02-15 11:55:00,79.53,79.53,79.52,79.53,6950.0,63.4322,63.4322,63.4242,63.4322,6950.0
2017-02-15 12:00:00,79.52,79.53,79.52,79.52,22233.0,63.4242,63.4322,63.4242,63.4242,22233.0
2017-02-15 12:05:00,79.52,79.53,79.51,79.51,3509.0,63.4242,63.4322,63.4162,63.4162,3509.0
2017-02-15 12:10:00,79.52,79.52,79.51,79.52,7955.0,63.4242,63.4242,63.4162,63.4242,7955.0
2017-02-15 12:15:00,79.52,79.52,79.51,79.52,4022.0,63.4242,63.4242,63.4162,63.4242,4022.0
2017-02-15 12:20:00,79.52,79.53,79.51,79.52,7202.0,63.4242,63.4322,63.4162,63.4242,7202.0
2017-02-15 12:25:00,79.53,79.53,79.52,79.52,6609.0,63.4322,63.4322,63.4242,63.4242,6609.0
2017-02-15 12:30:00,79.53,79.53,79.52,79.53,10776.0,63.4322,63.4322,63.4242,63.4322,10776.0
2017-02-15 12:35:00,79.53,79.53,79.51,79.51,11726.0,63.4322,63.4322,63.4162,63.4162,11726.0
2017-02-15 12:40:00,79.51,79.52,79.51,79.52,4716.0,63.4162,63.4242,63.4162,63.4242,4716.0
2017-02-15 12:45:00,79.52,79.52,79.51,79.52,12670.0,63.4242,63.4242,63.4162,63.4242,12670.0
2017-02-15 12:50:00,79.52,79.52,79.51,79.51,12427.0,63.4242,63.4242,63.4162,63.4162,12427.0
2017-02-15 12:55:00,79.52,79.52,79.51,79.52,5663.0,63.4242,63.4242,63.4162,63.4242,5663.0
2017-02-15 13:00:00,79.52,79.52,79.51,79.52,8037.0,63.4242,63.4242,63.4162,63.4242,8037.0
2017-02-15 13:05:00,79.52,79.52,79.51,79.52,5906.0,63.4242,63.4242,63.4162,63.4242,5906.0
2017-02-15 13:10:00,79.51,79.52,79.5,79.51,14963.0,63.4162,63.4242,63.4082,63.4162,14963.0
2017-02-15 13:15:00,79.51,79.51,79.5,79.51,8346.0,63.4162,63.4162,63.4082,63.4162,8346.0
2017-02-15 13:20:00,79.51,79.52,79.5,79.51,199636.0,63.4162,63.4242,63.4082,63.4162,199636.0
2017-02-15 13:25:00,79.51,79.52,79.5,79.5,11774.0,63.4162,63.4242,63.4082,63.4082,11774.0
2017-02-15 13:30:00,79.5,79.51,79.5,79.5,14524.0,63.4082,63.4162,63.4082,63.4082,14524.0
2017-02-15 13:35:00,79.5,79.51,79.5,79.51,22689.0,63.4082,63.4162,63.4082,63.4162,22689.0
2017-02-15 13:40:00,79.51,79.52,79.5,79.51,23892.0,63.4162,63.4242,63.4082,63.4162,23892.0
2017-02-15 13:45:00,79.5,79.51,79.5,79.51,20169.0,63.4082,63.4162,63.4082,63.4162,20169.0
2017-02-15 13:50:00,79.5,79.51,79.5,79.5,13602.0,63.4082,63.4162,63.4082,63.4082,13602.0
2017-02-15 13:55:00,79.51,79.51,79.5,79.51,6602.0,63.4162,63.4162,63.4082,63.4162,6602.0
2017-02-15 14:00:00,79.51,79.52,79.5,79.51,11411.0,63.4162,63.4242,63.4082,63.4162,11411.0
2017-02-15 14:05:00,79.51,79.51,79.5,79.51,17317.0,63.4162,63.4162,63.4082,63.4162,17317.0
2017-02-15 14:10:00,79.51,79.52,79.5,79.52,4587.0,63.4162,63.4242,63.4082,63.4242,4587.0
2017-02-15 14:15:00,79.52,79.52,79.51,79.52,11651.0,63.4242,63.4242,63.4162,63.4242,11651.0
2017-02-15 14:20:00,79.52,79.52,79.51,79.52,8017.0,63.4242,63.4242,63.4162,63.4242,8017.0
2017-02-15 14:25:00,79.52,79.52,79.51,79.52,5351.0,63.4242,63.4242,63.4162,63.4242,5351.0
2017-02-15 14:30:00,79.51,79.52,79.51,79.52,11772.0,63.4162,63.4242,63.4162,63.4242,11772.0
2017-02-15 14:35:00,79.52,79.52,79.51,79.52,79488.0,63.4242,63.4242,63.4162,63.4242,79488.0
2017-02-15 14:40:00,79.52,79.52,79.51,79.52,41160.0,63.4242,63.4242,63.4162,63.4242,41160.0
2017-02-15 14:45:00,79.52,79.52,79.51,79.52,19394.0,63.4242,63.4242,63.4162,63.4242,19394.0
2017-02-15 14:50:00,79.52,79.52,79.51,79.52,17843.0,63.4242,63.4242,63.4162,63.4242,17843.0
2017-02-15 14:55:00,79.52,79.52,79.51,79.52,6797.0,63.4242,63.4242,63.4162,63.4242,6797.0
2017-02-15 15:00:00,79.51,79.52,79.51,79.52,7534.0,63.4162,63.4242,63.4162,63.4242,7534.0
2017-02-15 15:05:00,79.51,79.52,79.51,79.52,22286.0,63.4162,63.4242,63.4162,63.4242,22286.0
2017-02-15 15:10:00,79.52,79.52,79.51,79.52,6808.0,63.4242,63.4242,63.4162,63.4242,6808.0
2017-02-15 15:15:00,79.52,79.52,79.51,79.52,12344.0,63.4242,63.4242,63.4162,63.4242,12344.0
2017-02-15 15:20:00,79.52,79.52,79.51,79.52,12265.0,63.4242,63.4242,63.4162,63.4242,12265.0
2017-02-15 15:25:00,79.52,79.52,79.51,79.52,14168.0,63.4242,63.4242,63.4162,63.4242,14168.0
2017-02-15 15:30:00,79.52,79.52,79.51,79.52,25445.0,63.4242,63.4242,63.4162,63.4242,25445.0
2017-02-15 15:35:00,79.52,79.52,79.51,79.52,17973.0,63.4242,63.4242,63.4162,63.4242,17973.0
2017-02-15 15:40:00,79.52,79.52,79.51,79.52,7992.0,63.4242,63.4242,63.4162,63.4242,7992.0
2017-02-15 15:45:00,79.52,79.52,79.51,79.51,49046.0,63.4242,63.4242,63.4162,63.4162,49046.0
2017-02-15 15:50:00,79.52,79.52,79.5,79.51,13757.0,63.4242,63.4242,63.4082,63.4162,13757.0
2017-02-15 15:55:00,79.51,79.51,79.49,79.5,32658.0,63.4162,63.4162,63.4003,63.4082,32658.0
2017-02-16 09:30:00,79.53,79.55,79.52,79.54,36836.0,63.4322,63.4481,63.4242,63.4402,36836.0
2017-02-16 09:35:00,79.54,79.55,79.53,79.55,5506.0,63.4402,63.4481,63.4322,63.4481,5506.0
2017-02-16 09:40:00,79.55,79.57,79.54,79.55,8655.0,63.4481,63.4641,63.4402,63.4481,8655.0
2017-02-16 09:45:00,79.56,79.57,79.55,79.56,28748.0,63.4561,63.4641,63.4481,63.4561,28748.0
2017-02-16 09:50:00,79.56,79.58,79.56,79.58,10979.0,63.4561,63.4721,63.4561,63.4721,10979.0
2017-02-16 09:55:00,79.58,79.58,79.57,79.58,9158.0,63.4721,63.4721,63.4641,63.4721,9158.0
2017-02-16 10:00:00,79.58,79.59,79.57,79.59,13296.0,63.4721,63.48,63.4641,63.48,13296.0
2017-02-16 10:05:00,79.59,79.59,79.57,79.59,5735.0,63.48,63.48,63.4641,63.48,5735.0
2017-02-16 10:10:00,79.59,79.59,79.57,79.59,8313.0,63.48,63.48,63.4641,63.48,8313.0
2017-02-16 10:15:00,79.59,79.59,79.58,79.59,10629.0,63.48,63.48,63.4721,63.48,10629.0
2017-02-16 10:20:00,79.59,79.59,79.57,79.59,15747.0,63.48,63.48,63.4641,63.48,15747.0
2017-02-16 10:25:00,79.58,79.59,79.58,79.59,5400.0,63.4721,63.48,63.4721,63.48,5400.0
2017-02-16 10:30:00,79.59,79.59,79.58,79.59,7091.0,63.48,63.48,63.4721,63.48,7091.0
2017-02-16 10:35:00,79.59,79.59,79.58,79.58,8639.0,63.48,63.48,63.4721,63.4721,8639.0
2017-02-16 10:40:00,79.58,79.59,79.58,79.58,15678.0,63.4721,63.48,63.4721,63.4721,15678.0
2017-02-16 10:45:00,79.58,79.58,79.57,79.58,15947.0,63.4721,63.4721,63.4641,63.4721,15947.0
2017-02-16 10:50:00,79.58,79.62,79.57,79.61,58324.0,63.4721,63.504,63.4641,63.496,58324.0
2017-02-16 10:55:00,79.62,79.62,79.61,79.62,16824.0,63.504,63.504,63.496,63.504,16824.0
2017-02-16 11:00:00,79.62,79.62,79.61,79.62,11061.0,63.504,63.504,63.496,63.504,11061.0
2017-02-16 11:05:00,79.62,79.63,79.61,79.63,8056.0,63.504,63.5119,63.496,63.5119,8056.0
2017-02-16 11:10:00,79.63,79.65,79.62,79.65,41793.0,63.5119,63.5279,63.504,63.5279,41793.0
2017-02-16 11:15:00,79.65,79.65,79.64,79.65,52630.0,63.5279,63.5279,63.5199,63.5279,52630.0
2017-02-16 11:20:00,79.64,79.65,79.63,79.64,15168.0,63.5199,63.5279,63.5119,63.5199,15168.0
2017-02-16 11:25:00,79.64,79.64,79.63,79.64,7624.0,63.5199,63.5199,63.5119,63.5199,7624.0
2017-02-16 11:30:00,79.64,79.64,79.63,79.63,11417.0,63.5199,63.5199,63.5119,63.5119,11417.0
2017-02-16 11:35:00,79.63,79.63,79.62,79.63,7484.0,63.5119,63.5119,63.504,63.5119,7484.0
2017-02-16 11:40:00,79.63,79.63,79.62,79.63,3901.0,63.5119,63.5119,63.504,63.5119,3901.0
2017-02-16 11:45:00,79.63,79.63,79.62,79.63,5229.0,63.5119,63.5119,63.504,63.5119,5229.0
2017-02-16 11:50:00,79.63,79.63,79.61,79.61,11055.0,63.5119,63.5119,63.496,63.496,11055.0
2017-02-16 11:55:00,79.62,79.62,79.61,79.62,7043.0,63.504,63.504,63.496,63.504,7043.0
2017-02-16 12:00:00,79.62,79.62,79.61,79.62,8256.0,63.504,63.504,63.496,63.504,8256.0
2017-02-16 12:05:00,79.62,79.62,79.61,79.62,7120.0,63.504,63.504,63.496,63.504,7120.0
2017-02-16 12:10:00,79.62,79.62,79.61,79.62,13812.0,63.504,63.504,63.496,63.504,13812.0
2017-02-16 12:15:00,79.62,79.62,79.61,79.62,5320.0,63.504,63.504,63.496,63.504,5320.0
2017-02-16 12:20:00,79.62,79.62,79.61,79.62,5619.0,63.504,63.504,63.496,63.504,5619.0
2017-02-16 12:25:00,79.62,79.62,79.61,79.62,13927.0,63.504,63.504,63.496,63.504,13927.0
2017-02-16 12:30:00,79.62,79.62,79.61,79.62,7625.0,63.504,63.504,63.496,63.504,7625.0
2017-02-16 12:35:00,79.61,79.61,79.6,79.61,8279.0,63.496,63.496,63.488,63.496,8279.0
2017-02-16 12:40:00,79.61,79.61,79.6,79.61,3519.0,63.496,63.496,63.488,63.496,3519.0
2017-02-16 12:45:00,79.61,79.62,79.6,79.61,342617.0,63.496,63.504,63.488,63.496,342617.0
2017-02-16 12:50:00,79.61,79.62,79.61,79.62,9913.0,63.496,63.504,63.496,63.504,9913.0
2017-02-16 12:55:00,79.61,79.62,79.61,79.62,14320.0,63.496,63.504,63.496,63.504,14320.0
2017-02-16 13:00:00,79.62,79.62,79.61,79.62,28095.0,63.504,63.504,63.496,63.504,28095.0
2017-02-16 13:05:00,79.62,79.62,79.61,79.62,8058.0,63.504,63.504,63.496,63.504,8058.0
2017-02-16 13:10:00,79.61,79.61,79.6,79.61,20890.0,63.496,63.496,63.488,63.496,20890.0
2017-02-16 13:15:00,79.6,79.61,79.6,79.61,6450.0,63.488,63.496,63.488,63.496,6450.0
2017-02-16 13:20:00,79.6,79.61,79.6,79.6,3540.0,63.488,63.496,63.488,63.488,3540.0
2017-02-16 13:25:00,79.61,79.62,79.6,79.62,8434.0,63.496,63.504,63.488,63.504,8434.0
2017-02-16 13:30:00,79.62,79.62,79.61,79.62,11459.0,63.504,63.504,63.496,63.504,11459.0
2017-02-16 13:35:00,79.62,79.62,79.61,79.62,19759.0,63.504,63.504,63.496,63.504,19759.0
2017-02-16 13:40:00,79.62,79.62,79.61,79.62,5860.0,63.504,63.504,63.496,63.504,5860.0
2017-02-16 13:45:00,79.62,79.64,79.61,79.64,49430.0,63.504,63.5199,63.496,63.5199,49430.0
2017-02-16 13:50:00,79.64,79.64,79.63,79.64,7149.0,63.5199,63.5199,63.5119,63.5199,7149.0
2017-02-16 13:55:00,79.64,79.64,79.63,79.64,37847.0,63.5199,63.5199,63.5119,63.5199,37847.0
2017-02-16 14:00:00,79.63,79.64,79.63,79.64,12504.0,63.5119,63.5199,63.5119,63.5199,12504.0
2017-02-16 14:05:00,79.64,79.64,79.62,79.63,19860.0,63.5199,63.5199,63.504,63.5119,19860.0
2017-02-16 14:10:00,79.64,79.64,79.62,79.62,12450.0,63.5199,63.5199,63.504,63.504,12450.0
2017-02-16 14:15:00,79.63,79.63,79.62,79.62,2090.0,63.5119,63.5119,63.504,63.504,2090.0
2017-02-16 14:20:00,79.63,79.64,79.61,79.63,19278.0,63.5119,63.5199,63.496,63.5119,19278.0
2017-02-16 14:25:00,79.63,79.64,79.62,79.63,9549.0,63.5119,63.5199,63.504,63.5119,9549.0
2017-02-16 14:30:00,79.63,79.63,79.62,79.63,16769.0,63.5119,63.5119,63.504,63.5119,16769.0
2017-02-16 14:35:00,79.63,79.64,79.62,79.63,19330.0,63.5119,63.5199,63.504,63.5119,19330.0
2017-02-16 14:40:00,79.64,79.64,79.63,79.64,10398.0,63.5199,63.5199,63.5119,63.5199,10398.0
2017-02-16 14:45:00,79.63,79.64,79.63,79.64,7013.0,63.5119,63.5199,63.5119,63.5199,7013.0
2017-02-16 14:50:00,79.63,79.64,79.63,79.64,83651.0,63.5119,63.5199,63.5119,63.5199,83651.0
2017-02-16 14:55:00,79.63,79.65,79.63,79.64,96795.0,63.5119,63.5279,63.5119,63.5199,96795.0
2017-02-16 15:00:00,79.64,79.65,79.63,79.64,47927.0,63.5199,63.5279,63.5119,63.5199,47927.0
2017-02-16 15:05:00,79.65,79.65,79.64,79.65,22253.0,63.5279,63.5279,63.5199,63.5279,22253.0
2017-02-16 15:10:00,79.65,79.65,79.64,79.64,62768.0,63.5279,63.5279,63.5199,63.5199,62768.0
2017-02-16 15:15:00,79.64,79.66,79.64,79.65,57053.0,63.5199,63.5359,63.5199,63.5279,57053.0
2017-02-16 15:20:00,79.65,79.66,79.64,79.65,39666.0,63.5279,63.5359,63.5199,63.5279,39666.0
2017-02-16 15:25:00,79.65,79.65,79.64,79.64,587074.0,63.5279,63.5279,63.5199,63.5199,587074.0
2017-02-16 15:30:00,79.64,79.66,79.64,79.65,22173.0,63.5199,63.5359,63.5199,63.5279,22173.0
2017-02-16 15:35:00,79.66,79.66,79.65,79.66,64496.0,63.5359,63.5359,63.5279,63.5359,64496.0
2017-02-16 15:40:00,79.65,79.66,79.65,79.66,17232.0,63.5279,63.5359,63.5279,63.5359,17232.0
2017-02-16 15:45:00,79.66,79.66,79.64,79.65,94892.0,63.5359,63.5359,63.5199,63.5279,94892.0
2017-02-16 15:50:00,79.65,79.67,79.65,79.66,122629.0,63.5279,63.5438,63.5279,63.5359,122629.0
2017-02-16 15:55:00,79.66,79.67,79.64,79.65,148799.0,63.5359,63.5438,63.5199,63.5279,148799.0
2017-02-17 09:30:00,79.69,79.7,79.61,79.7,32080.0,63.5598,63.5678,63.496,63.5678,32080.0
2017-02-17 09:35:00,79.7,79.7,79.68,79.69,13670.0,63.5678,63.5678,63.5518,63.5598,13670.0
2017-02-17 09:40:00,79.68,79.69,79.68,79.69,4784.0,63.5518,63.5598,63.5518,63.5598,4784.0
2017-02-17 09:45:00,79.69,79.69,79.68,79.69,2903.0,63.5598,63.5598,63.5518,63.5598,2903.0
2017-02-17 09:50:00,79.69,79.7,79.69,79.69,2239.0,63.5598,63.5678,63.5598,63.5598,2239.0
2017-02-17 09:55:00,79.69,79.7,79.69,79.7,7102.0,63.5598,63.5678,63.5598,63.5678,7102.0
2017-02-17 10:00:00,79.69,79.71,79.69,79.7,27363.0,63.5598,63.5757,63.5598,63.5678,27363.0
2017-02-17 10:05:00,79.7,79.71,79.69,79.71,4816.0,63.5678,63.5757,63.5598,63.5757,4816.0
2017-02-17 10:10:00,79.7,79.71,79.7,79.71,1893.0,63.5678,63.5757,63.5678,63.5757,1893.0
2017-02-17 10:15:00,79.7,79.71,79.7,79.7,8220.0,63.5678,63.5757,63.5678,63.5678,8220.0
2017-02-17 10:20:00,79.7,79.71,79.7,79.71,35336.0,63.5678,63.5757,63.5678,63.5757,35336.0
2017-02-17 10:25:00,79.71,79.71,79.7,79.7,3456.0,63.5757,63.5757,63.5678,63.5678,3456.0
2017-02-17 10:30:00,79.71,79.71,79.7,79.7,25950.0,63.5757,63.5757,63.5678,63.5678,25950.0
2017-02-17 10:35:00,79.7,79.71,79.7,79.7,5094.0,63.5678,63.5757,63.5678,63.5678,5094.0
2017-02-17 10:40:00,79.7,79.71,79.7,79.7,3401.0,63.5678,63.5757,63.5678,63.5678,3401.0
2017-02-17 10:45:00,79.71,79.71,79.69,79.69,2917.0,63.5757,63.5757,63.5598,63.5598,2917.0
2017-02-17 10:50:00,79.7,79.7,79.69,79.7,8021.0,63.5678,63.5678,63.5598,63.5678,8021.0
2017-02-17 10:55:00,79.69,79.7,79.68,79.69,12120.0,63.5598,63.5678,63.5518,63.5598,12120.0
2017-02-17 11:00:00,79.69,79.69,79.68,79.69,5196.0,63.5598,63.5598,63.5518,63.5598,5196.0
2017-02-17 11:05:00,79.69,79.69,79.68,79.69,10232.0,63.5598,63.5598,63.5518,63.5598,10232.0
2017-02-17 11:10:00,79.69,79.69,79.68,79.69,7346.0,63.5598,63.5598,63.5518,63.5598,7346.0
2017-02-17 11:15:00,79.69,79.69,79.68,79.69,5303.0,63.5598,63.5598,63.5518,63.5598,5303.0
2017-02-17 11:20:00,79.69,79.69,79.68,79.69,10236.0,63.5598,63.5598,63.5518,63.5598,10236.0
2017-02-17 11:25:00,79.69,79.7,79.68,79.69,8589.0,63.5598,63.5678,63.5518,63.5598,8589.0
2017-02-17 11:30:00,79.7,79.7,79.69,79.7,5684.0,63.5678,63.5678,63.5598,63.5678,5684.0
2017-02-17 11:35:00,79.69,79.7,79.69,79.7,21472.0,63.5598,63.5678,63.5598,63.5678,21472.0
2017-02-17 11:40:00,79.7,79.7,79.69,79.69,7644.0,63.5678,63.5678,63.5598,63.5598,7644.0
2017-02-17 11:45:00,79.7,79.7,79.69,79.69,16031.0,63.5678,63.5678,63.5598,63.5598,16031.0
2017-02-17 11:50:00,79.7,79.7,79.69,79.7,5572.0,63.5678,63.5678,63.5598,63.5678,5572.0
2017-02-17 11:55:00,79.7,79.7,79.69,79.69,12755.0,63.5678,63.5678,63.5598,63.5598,12755.0
2017-02-17 12:00:00,79.7,79.7,79.69,79.7,6052.0,63.5678,63.5678,63.5598,63.5678,6052.0
2017-02-17 12:05:00,79.69,79.7,79.69,79.7,2670.0,63.5598,63.5678,63.5598,63.5678,2670.0
2017-02-17 12:10:00,79.7,79.7,79.69,79.7,3728.0,63.5678,63.5678,63.5598,63.5678,3728.0
2017-02-17 12:15:00,79.69,79.7,79.69,79.7,3552.0,63.5598,63.5678,63.5598,63.5678,3552.0
2017-02-17 12:20:00,79.7,79.7,79.69,79.69,6427.0,63.5678,63.5678,63.5598,63.5598,6427.0
2017-02-17 12:25:00,79.7,79.7,79.69,79.7,3024.0,63.5678,63.5678,63.5598,63.5678,3024.0
2017-02-17 12:30:00,79.7,79.7,79.69,79.7,6098.0,63.5678,63.5678,63.5598,63.5678,6098.0
2017-02-17 12:35:00,79.7,79.7,79.69,79.7,4974.0,63.5678,63.5678,63.5598,63.5678,4974.0
2017-02-17 12:40:00,79.7,79.7,79.69,79.7,5039.0,63.5678,63.5678,63.5598,63.5678,5039.0
2017-02-17 12:45:00,79.7,79.7,79.69,79.7,6359.0,63.5678,63.5678,63.5598,63.5678,6359.0
2017-02-17 12:50:00,79.7,79.7,79.69,79.7,9363.0,63.5678,63.5678,63.5598,63.5678,9363.0
2017-02-17 12:55:00,79.7,79.7,79.69,79.7,24936.0,63.5678,63.5678,63.5598,63.5678,24936.0
2017-02-17 13:00:00,79.69,79.69,79.68,79.69,3552.0,63.5598,63.5598,63.5518,63.5598,3552.0
2017-02-17 13:05:00,79.69,79.69,79.68,79.69,3587.0,63.5598,63.5598,63.5518,63.5598,3587.0
2017-02-17 13:10:00,79.69,79.69,79.68,79.69,6801.0,63.5598,63.5598,63.5518,63.5598,6801.0
2017-02-17 13:15:00,79.69,79.7,79.69,79.7,6946.0,63.5598,63.5678,63.5598,63.5678,6946.0
2017-02-17 13:20:00,79.7,79.7,79.69,79.69,2067.0,63.5678,63.5678,63.5598,63.5598,2067.0
2017-02-17 13:25:00,79.7,79.7,79.69,79.7,40703.0,63.5678,63.5678,63.5598,63.5678,40703.0
2017-02-17 13:30:00,79.7,79.7,79.69,79.7,16201.0,63.5678,63.5678,63.5598,63.5678,16201.0
2017-02-17 13:35:00,79.7,79.7,79.69,79.7,3590.0,63.5678,63.5678,63.5598,63.5678,3590.0
2017-02-17 13:40:00,79.69,79.7,79.69,79.7,9782.0,63.5598,63.5678,63.5598,63.5678,9782.0
2017-02-17 13:45:00,79.69,79.7,79.69,79.7,3357.0,63.5598,63.5678,63.5598,63.5678,3357.0
2017-02-17 13:50:00,79.69,79.7,79.69,79.69,17380.0,63.5598,63.5678,63.5598,63.5598,17380.0
2017-02-17 13:55:00,79.7,79.7,79.69,79.7,4814.0,63.5678,63.5678,63.5598,63.5678,4814.0
2017-02-17 14:00:00,79.7,79.7,79.69,79.7,3414.0,63.5678,63.5678,63.5598,63.5678,3414.0
2017-02-17 14:05:00,79.7,79.7,79.69,79.7,11524.0,63.5678,63.5678,63.5598,63.5678,11524.0
2017-02-17 14:10:00,79.69,79.7,79.69,79.7,3879.0,63.5598,63.5678,63.5598,63.5678,3879.0
2017-02-17 14:15:00,79.7,79.7,79.69,79.7,11177.0,63.5678,63.5678,63.5598,63.5678,11177.0
2017-02-17 14:20:00,79.7,79.7,79.69,79.7,24916.0,63.5678,63.5678,63.5598,63.5678,24916.0
2017-02-17 14:25:00,79.7,79.7,79.69,79.7,11647.0,63.5678,63.5678,63.5598,63.5678,11647.0
2017-02-17 14:30:00,79.7,79.7,79.69,79.7,5037.0,63.5678,63.5678,63.5598,63.5678,5037.0
2017-02-17 14:35:00,79.69,79.7,79.69,79.7,14682.0,63.5598,63.5678,63.5598,63.5678,14682.0
2017-02-17 14:40:00,79.69,79.7,79.69,79.69,11231.0,63.5598,63.5678,63.5598,63.5598,11231.0
2017-02-17 14:45:00,79.69,79.7,79.69,79.69,3892.0,63.5598,63.5678,63.5598,63.5598,3892.0
2017-02-17 14:50:00,79.69,79.7,79.69,79.7,13221.0,63.5598,63.5678,63.5598,63.5678,13221.0
2017-02-17 14:55:00,79.7,79.7,79.68,79.69,10261.0,63.5678,63.5678,63.5518,63.5598,10261.0
2017-02-17 15:00:00,79.68,79.69,79.68,79.69,7708.0,63.5518,63.5598,63.5518,63.5598,7708.0
2017-02-17 15:05:00,79.68,79.69,79.67,79.69,325455.0,63.5518,63.5598,63.5438,63.5598,325455.0
2017-02-17 15:10:00,79.69,79.69,79.68,79.69,15975.0,63.5598,63.5598,63.5518,63.5598,15975.0
2017-02-17 15:15:00,79.69,79.7,79.68,79.69,20394.0,63.5598,63.5678,63.5518,63.5598,20394.0
2017-02-17 15:20:00,79.7,79.7,79.69,79.7,13357.0,63.5678,63.5678,63.5598,63.5678,13357.0
2017-02-17 15:25:00,79.69,79.7,79.68,79.69,17397.0,63.5598,63.5678,63.5518,63.5598,17397.0
2017-02-17 15:30:00,79.69,79.7,79.68,79.68,10476.0,63.5598,63.5678,63.5518,63.5518,10476.0
2017-02-17 15:35:00,79.68,79.7,79.68,79.69,11859.0,63.5518,63.5678,63.5518,63.5598,11859.0
2017-02-17 15:40:00,79.69,79.69,79.68,79.68,11083.0,63.5598,63.5598,63.5518,63.5518,11083.0
2017-02-17 15:45:00,79.68,79.69,79.67,79.67,16860.0,63.5518,63.5598,63.5438,63.5438,16860.0
2017-02-17 15:50:00,79.68,79.7,79.67,79.69,36697.0,63.5518,63.5678,63.5438,63.5598,36697.0
2017-02-17 15:55:00,79.68,79.69,79.67,79.68,33300.0,63.5518,63.5598,63.5438,63.5518,33300.0
2017-02-21 09:30:00,79.69,79.69,79.66,79.67,122847.0,63.5598,63.5598,63.5359,63.5438,122847.0
2017-02-21 09:35:00,79.68,79.68,79.67,79.68,4742.0,63.5518,63.5518,63.5438,63.5518,4742.0
2017-02-21 09:40:00,79.68,79.68,79.67,79.67,9065.0,63.5518,63.5518,63.5438,63.5438,9065.0
2017-02-21 09:45:00,79.68,79.68,79.67,79.68,3949.0,63.5518,63.5518,63.5438,63.5518,3949.0
2017-02-21 09:50:00,79.67,79.7,79.67,79.69,11061.0,63.5438,63.5678,63.5438,63.5598,11061.0
2017-02-21 09:55:00,79.69,79.7,79.69,79.7,1652.0,63.5598,63.5678,63.5598,63.5678,1652.0
2017-02-21 10:00:00,79.7,79.71,79.69,79.71,12071.0,63.5678,63.5757,63.5598,63.5757,12071.0
2017-02-21 10:05:00,79.71,79.71,79.7,79.7,7297.0,63.5757,63.5757,63.5678,63.5678,7297.0
2017-02-21 10:10:00,79.71,79.71,79.7,79.71,59232.0,63.5757,63.5757,63.5678,63.5757,59232.0
2017-02-21 10:15:00,79.7,79.71,79.7,79.71,9332.0,63.5678,63.5757,63.5678,63.5757,9332.0
2017-02-21 10:20:00,79.7,79.71,79.7,79.71,5469.0,63.5678,63.5757,63.5678,63.5757,5469.0
2017-02-21 10:25:00,79.7,79.71,79.7,79.71,37859.0,63.5678,63.5757,63.5678,63.5757,37859.0
2017-02-21 10:30:00,79.7,79.71,79.69,79.71,16492.0,63.5678,63.5757,63.5598,63.5757,16492.0
2017-02-21 10:35:00,79.7,79.71,79.7,79.71,5821.0,63.5678,63.5757,63.5678,63.5757,5821.0
2017-02-21 10:40:00,79.7,79.71,79.69,79.7,3560.0,63.5678,63.5757,63.5598,63.5678,3560.0
2017-02-21 10:45:00,79.7,79.7,79.69,79.69,3663.0,63.5678,63.5678,63.5598,63.5598,3663.0
2017-02-21 10:50:00,79.7,79.7,79.69,79.7,4762.0,63.5678,63.5678,63.5598,63.5678,4762.0
2017-02-21 10:55:00,79.69,79.7,79.69,79.69,8191.0,63.5598,63.5678,63.5598,63.5598,8191.0
2017-02-21 11:00:00,79.7,79.7,79.69,79.7,8181.0,63.5678,63.5678,63.5598,63.5678,8181.0
2017-02-21 11:05:00,79.69,79.7,79.68,79.69,10218.0,63.5598,63.5678,63.5518,63.5598,10218.0
2017-02-21 11:10:00,79.69,79.7,79.68,79.69,8991.0,63.5598,63.5678,63.5518,63.5598,8991.0
2017-02-21 11:15:00,79.7,79.7,79.69,79.69,5157.0,63.5678,63.5678,63.5598,63.5598,5157.0
2017-02-21 11:20:00,79.7,79.7,79.69,79.7,12351.0,63.5678,63.5678,63.5598,63.5678,12351.0
2017-02-21 11:25:00,79.7,79.7,79.69,79.7,6377.0,63.5678,63.5678,63.5598,63.5678,6377.0
2017-02-21 11:30:00,79.7,79.7,79.69,79.7,13019.0,63.5678,63.5678,63.5598,63.5678,13019.0
2017-02-21 11:35:00,79.7,79.7,79.69,79.69,1902.0,63.5678,63.5678,63.5598,63.5598,1902.0
2017-02-21 11:40:00,79.7,79.71,79.69,79.71,161139.0,63.5678,63.5757,63.5598,63.5757,161139.0
2017-02-21 11:45:00,79.71,79.71,79.7,79.71,8588.0,63.5757,63.5757,63.5678,63.5757,8588.0
2017-02-21 11:50:00,79.7,79.71,79.7,79.71,10174.0,63.5678,63.5757,63.5678,63.5757,10174.0
2017-02-21 11:55:00,79.71,79.71,79.7,79.71,8506.0,63.5757,63.5757,63.5678,63.5757,8506.0
2017-02-21 12:00:00,79.7,79.71,79.7,79.71,2393.0,63.5678,63.5757,63.5678,63.5757,2393.0
2017-02-21 12:05:00,79.71,79.71,79.7,79.71,10217.0,63.5757,63.5757,63.5678,63.5757,10217.0
2017-02-21 12:10:00,79.7,79.71,79.69,79.69,15200.0,63.5678,63.5757,63.5598,63.5598,15200.0
2017-02-21 12:15:00,79.7,79.7,79.69,79.7,3227.0,63.5678,63.5678,63.5598,63.5678,3227.0
2017-02-21 12:20:00,79.69,79.7,79.69,79.7,7911.0,63.5598,63.5678,63.5598,63.5678,7911.0
2017-02-21 12:25:00,79.7,79.7,79.69,79.7,11213.0,63.5678,63.5678,63.5598,63.5678,11213.0
2017-02-21 12:30:00,79.7,79.71,79.69,79.7,34468.0,63.5678,63.5757,63.5598,63.5678,34468.0
2017-02-21 12:35:00,79.71,79.71,79.69,79.7,6908.0,63.5757,63.5757,63.5598,63.5678,6908.0
2017-02-21 12:40:00,79.69,79.7,79.69,79.69,4854.0,63.5598,63.5678,63.5598,63.5598,4854.0
2017-02-21 12:45:00,79.69,79.7,79.69,79.7,3431.0,63.5598,63.5678,63.5598,63.5678,3431.0
2017-02-21 12:50:00,79.7,79.7,79.69,79.69,6283.0,63.5678,63.5678,63.5598,63.5598,6283.0
2017-02-21 12:55:00,79.7,79.7,79.69,79.7,5614.0,63.5678,63.5678,63.5598,63.5678,5614.0
2017-02-21 13:00:00,79.7,79.7,79.69,79.7,12729.0,63.5678,63.5678,63.5598,63.5678,12729.0
2017-02-21 13:05:00,79.7,79.7,79.69,79.7,8954.0,63.5678,63.5678,63.5598,63.5678,8954.0
2017-02-21 13:10:00,79.69,79.7,79.69,79.7,5332.0,63.5598,63.5678,63.5598,63.5678,5332.0
2017-02-21 13:15:00,79.7,79.7,79.69,79.7,4781.0,63.5678,63.5678,63.5598,63.5678,4781.0
2017-02-21 13:20:00,79.7,79.7,79.69,79.69,5249.0,63.5678,63.5678,63.5598,63.5598,5249.0
2017-02-21 13:25:00,79.7,79.7,79.69,79.69,11195.0,63.5678,63.5678,63.5598,63.5598,11195.0
2017-02-21 13:30:00,79.69,79.7,79.69,79.7,4852.0,63.5598,63.5678,63.5598,63.5678,4852.0
2017-02-21 13:35:00,79.69,79.7,79.69,79.7,4994.0,63.5598,63.5678,63.5598,63.5678,4994.0
2017-02-21 13:40:00,79.7,79.7,79.68,79.7,619453.0,63.5678,63.5678,63.5518,63.5678,619453.0
2017-02-21 13:45:00,79.7,79.7,79.68,79.69,11208.0,63.5678,63.5678,63.5518,63.5598,11208.0
2017-02-21 13:50:00,79.68,79.69,79.68,79.69,14071.0,63.5518,63.5598,63.5518,63.5598,14071.0
2017-02-21 13:55:00,79.7,79.7,79.68,79.68,10636.0,63.5678,63.5678,63.5518,63.5518,10636.0
2017-02-21 14:00:00,79.68,79.69,79.68,79.69,13279.0,63.5518,63.5598,63.5518,63.5598,13279.0
2017-02-21 14:05:00,79.69,79.69,79.68,79.69,8031.0,63.5598,63.5598,63.5518,63.5598,8031.0
2017-02-21 14:10:00,79.69,79.69,79.68,79.69,26863.0,63.5598,63.5598,63.5518,63.5598,26863.0
2017-02-21 14:15:00,79.68,79.69,79.68,79.69,9258.0,63.5518,63.5598,63.5518,63.5598,9258.0
2017-02-21 14:20:00,79.69,79.69,79.68,79.68,9443.0,63.5598,63.5598,63.5518,63.5518,9443.0
2017-02-21 14:25:00,79.69,79.7,79.69,79.69,18977.0,63.5598,63.5678,63.5598,63.5598,18977.0
2017-02-21 14:30:00,79.7,79.7,79.68,79.69,24570.0,63.5678,63.5678,63.5518,63.5598,24570.0
2017-02-21 14:35:00,79.69,79.7,79.68,79.69,23849.0,63.5598,63.5678,63.5518,63.5598,23849.0
2017-02-21 14:40:00,79.7,79.7,79.69,79.7,9897.0,63.5678,63.5678,63.5598,63.5678,9897.0
2017-02-21 14:45:00,79.7,79.7,79.69,79.7,17450.0,63.5678,63.5678,63.5598,63.5678,17450.0
2017-02-21 14:50:00,79.7,79.7,79.69,79.7,23399.0,63.5678,63.5678,63.5598,63.5678,23399.0
2017-02-21 14:55:00,79.7,79.7,79.68,79.7,31633.0,63.5678,63.5678,63.5518,63.5678,31633.0
2017-02-21 15:00:00,79.7,79.7,79.69,79.7,13075.0,63.5678,63.5678,63.5598,63.5678,13075.0
2017-02-21 15:05:00,79.69,79.7,79.68,79.7,25620.0,63.5598,63.5678,63.5518,63.5678,25620.0
2017-02-21 15:10:00,79.7,79.7,79.69,79.69,11770.0,63.5678,63.5678,63.5598,63.5598,11770.0
2017-02-21 15:15:00,79.7,79.7,79.68,79.69,13877.0,63.5678,63.5678,63.5518,63.5598,13877.0
2017-02-21 15:20:00,79.68,79.69,79.68,79.69,10588.0,63.5518,63.5598,63.5518,63.5598,10588.0
2017-02-21 15:25:00,79.69,79.69,79.68,79.69,16329.0,63.5598,63.5598,63.5518,63.5598,16329.0
2017-02-21 15:30:00,79.68,79.69,79.68,79.68,16328.0,63.5518,63.5598,63.5518,63.5518,16328.0
2017-02-21 15:35:00,79.69,79.69,79.68,79.69,15308.0,63.5598,63.5598,63.5518,63.5598,15308.0
2017-02-21 15:40:00,79.69,79.69,79.68,79.69,7590.0,63.5598,63.5598,63.5518,63.5598,7590.0
2017-02-21 15:45:00,79.69,79.69,79.68,79.68,9686.0,63.5598,63.5598,63.5518,63.5518,9686.0
2017-02-21 15:50:00,79.69,79.69,79.68,79.68,5265.0,63.5598,63.5598,63.5518,63.5518,5265.0
2017-02-21 15:55:00,79.68,79.69,79.68,79.68,20424.0,63.5518,63.5598,63.5518,63.5518,20424.0
2017-02-22 09:30:00,79.76,79.76,79.72,79.72,38313.0,63.6156,63.6156,63.5837,63.5837,38313.0
2017-02-22 09:35:00,79.72,79.76,79.72,79.76,2961.0,63.5837,63.6156,63.5837,63.6156,2961.0
2017-02-22 09:40:00,79.76,79.76,79.73,79.73,7690.0,63.6156,63.6156,63.5917,63.5917,7690.0
2017-02-22 09:45:00,79.73,79.76,79.73,79.74,463070.0,63.5917,63.6156,63.5917,63.5997,463070.0
2017-02-22 09:50:00,79.74,79.74,79.73,79.74,2883.0,63.5997,63.5997,63.5917,63.5997,2883.0
2017-02-22 09:55:00,79.74,79.74,79.73,79.73,684.0,63.5997,63.5997,63.5917,63.5917,684.0
2017-02-22 10:00:00,79.73,79.75,79.73,79.73,6938.0,63.5917,63.6076,63.5917,63.5917,6938.0
2017-02-22 10:05:00,79.73,79.74,79.71,79.71,11111.0,63.5917,63.5997,63.5757,63.5757,11111.0
2017-02-22 10:10:00,79.72,79.73,79.71,79.72,6421.0,63.5837,63.5917,63.5757,63.5837,6421.0
2017-02-22 10:15:00,79.73,79.74,79.72,79.73,6280.0,63.5917,63.5997,63.5837,63.5917,6280.0
2017-02-22 10:20:00,79.74,79.75,79.73,79.74,27402.0,63.5997,63.6076,63.5917,63.5997,27402.0
2017-02-22 10:25:00,79.74,79.75,79.73,79.75,5434.0,63.5997,63.6076,63.5917,63.6076,5434.0
2017-02-22 10:30:00,79.73,79.75,79.73,79.75,2612.0,63.5917,63.6076,63.5917,63.6076,2612.0
2017-02-22 10:35:00,79.75,79.75,79.71,79.72,15241.0,63.6076,63.6076,63.5757,63.5837,15241.0
2017-02-22 10:40:00,79.72,79.73,79.71,79.73,4176.0,63.5837,63.5917,63.5757,63.5917,4176.0
2017-02-22 10:45:00,79.73,79.73,79.71,79.72,4628.0,63.5917,63.5917,63.5757,63.5837,4628.0
2017-02-22 10:50:00,79.71,79.72,79.71,79.71,8221.0,63.5757,63.5837,63.5757,63.5757,8221.0
2017-02-22 10:55:00,79.72,79.72,79.7,79.71,5088.0,63.5837,63.5837,63.5678,63.5757,5088.0
2017-02-22 11:00:00,79.71,79.72,79.7,79.72,3280.0,63.5757,63.5837,63.5678,63.5837,3280.0
2017-02-22 11:05:00,79.72,79.73,79.71,79.72,15924.0,63.5837,63.5917,63.5757,63.5837,15924.0
2017-02-22 11:10:00,79.72,79.72,79.7,79.71,6032.0,63.5837,63.5837,63.5678,63.5757,6032.0
2017-02-22 11:15:00,79.7,79.71,79.7,79.71,2608.0,63.5678,63.5757,63.5678,63.5757,2608.0
2017-02-22 11:20:00,79.71,79.73,79.7,79.72,28852.0,63.5757,63.5917,63.5678,63.5837,28852.0
2017-02-22 11:25:00,79.72,79.72,79.71,79.72,9157.0,63.5837,63.5837,63.5757,63.5837,9157.0
2017-02-22 11:30:00,79.71,79.72,79.71,79.72,12931.0,63.5757,63.5837,63.5757,63.5837,12931.0
2017-02-22 11:35:00,79.72,79.72,79.71,79.72,16687.0,63.5837,63.5837,63.5757,63.5837,16687.0
2017-02-22 11:40:00,79.72,79.72,79.71,79.72,15637.0,63.5837,63.5837,63.5757,63.5837,15637.0
2017-02-22 11:45:00,79.71,79.72,79.7,79.7,8719.0,63.5757,63.5837,63.5678,63.5678,8719.0
2017-02-22 11:50:00,79.71,79.71,79.7,79.7,5131.0,63.5757,63.5757,63.5678,63.5678,5131.0
2017-02-22 11:55:00,79.7,79.71,79.69,79.69,26844.0,63.5678,63.5757,63.5598,63.5598,26844.0
2017-02-22 12:00:00,79.7,79.7,79.69,79.7,8723.0,63.5678,63.5678,63.5598,63.5678,8723.0
2017-02-22 12:05:00,79.7,79.7,79.69,79.7,5041.0,63.5678,63.5678,63.5598,63.5678,5041.0
2017-02-22 12:10:00,79.7,79.7,79.69,79.7,4430.0,63.5678,63.5678,63.5598,63.5678,4430.0
2017-02-22 12:15:00,79.7,79.7,79.69,79.7,9004.0,63.5678,63.5678,63.5598,63.5678,9004.0
2017-02-22 12:20:00,79.7,79.7,79.69,79.7,4031.0,63.5678,63.5678,63.5598,63.5678,4031.0
2017-02-22 12:25:00,79.7,79.7,79.69,79.7,9266.0,63.5678,63.5678,63.5598,63.5678,9266.0
2017-02-22 12:30:00,79.7,79.7,79.69,79.7,11260.0,63.5678,63.5678,63.5598,63.5678,11260.0
2017-02-22 12:35:00,79.7,79.7,79.69,79.7,6638.0,63.5678,63.5678,63.5598,63.5678,6638.0
2017-02-22 12:40:00,79.7,79.7,79.69,79.7,8071.0,63.5678,63.5678,63.5598,63.5678,8071.0
2017-02-22 12:45:00,79.7,79.7,79.69,79.69,10693.0,63.5678,63.5678,63.5598,63.5598,10693.0
2017-02-22 12:50:00,79.7,79.7,79.68,79.7,15814.0,63.5678,63.5678,63.5518,63.5678,15814.0
2017-02-22 12:55:00,79.7,79.7,79.69,79.7,3398.0,63.5678,63.5678,63.5598,63.5678,3398.0
2017-02-22 13:00:00,79.7,79.7,79.66,79.67,125208.0,63.5678,63.5678,63.5359,63.5438,125208.0
2017-02-22 13:05:00,79.67,79.68,79.66,79.67,6827.0,63.5438,63.5518,63.5359,63.5438,6827.0
2017-02-22 13:10:00,79.68,79.68,79.67,79.68,3043.0,63.5518,63.5518,63.5438,63.5518,3043.0
2017-02-22 13:15:00,79.68,79.68,79.67,79.68,6208.0,63.5518,63.5518,63.5438,63.5518,6208.0
2017-02-22 13:20:00,79.67,79.68,79.66,79.67,10334.0,63.5438,63.5518,63.5359,63.5438,10334.0
2017-02-22 13:25:00,79.67,79.67,79.66,79.67,7342.0,63.5438,63.5438,63.5359,63.5438,7342.0
2017-02-22 13:30:00,79.66,79.67,79.65,79.66,15941.0,63.5359,63.5438,63.5279,63.5359,15941.0
2017-02-22 13:35:00,79.65,79.66,79.65,79.66,19527.0,63.5279,63.5359,63.5279,63.5359,19527.0
2017-02-22 13:40:00,79.66,79.66,79.65,79.65,5240.0,63.5359,63.5359,63.5279,63.5279,5240.0
2017-02-22 13:45:00,79.66,79.66,79.65,79.66,13512.0,63.5359,63.5359,63.5279,63.5359,13512.0
2017-02-22 13:50:00,79.66,79.67,79.65,79.66,111628.0,63.5359,63.5438,63.5279,63.5359,111628.0
2017-02-22 13:55:00,79.67,79.68,79.66,79.68,448819.0,63.5438,63.5518,63.5359,63.5518,448819.0
2017-02-22 14:00:00,79.67,79.7,79.67,79.69,14636.0,63.5438,63.5678,63.5438,63.5598,14636.0
2017-02-22 14:05:00,79.69,79.72,79.68,79.72,17283.0,63.5598,63.5837,63.5518,63.5837,17283.0
2017-02-22 14:10:00,79.72,79.72,79.71,79.72,6284.0,63.5837,63.5837,63.5757,63.5837,6284.0
2017-02-22 14:15:00,79.72,79.72,79.7,79.71,7415.0,63.5837,63.5837,63.5678,63.5757,7415.0
2017-02-22 14:20:00,79.7,79.72,79.7,79.71,12060.0,63.5678,63.5837,63.5678,63.5757,12060.0
2017-02-22 14:25:00,79.71,79.71,79.7,79.7,8643.0,63.5757,63.5757,63.5678,63.5678,8643.0
2017-02-22 14:30:00,79.71,79.72,79.7,79.72,15222.0,63.5757,63.5837,63.5678,63.5837,15222.0
2017-02-22 14:35:00,79.71,79.72,79.71,79.71,12928.0,63.5757,63.5837,63.5757,63.5757,12928.0
2017-02-22 14:40:00,79.72,79.72,79.71,79.72,8580.0,63.5837,63.5837,63.5757,63.5837,8580.0
2017-02-22 14:45:00,79.71,79.73,79.71,79.73,17269.0,63.5757,63.5917,63.5757,63.5917,17269.0
2017-02-22 14:50:00,79.73,79.74,79.72,79.73,20015.0,63.5917,63.5997,63.5837,63.5917,20015.0
2017-02-22 14:55:00,79.74,79.74,79.72,79.73,25599.0,63.5997,63.5997,63.5837,63.5917,25599.0
2017-02-22 15:00:00,79.73,79.73,79.72,79.72,26305.0,63.5917,63.5917,63.5837,63.5837,26305.0
2017-02-22 15:05:00,79.73,79.73,79.72,79.73,15447.0,63.5917,63.5917,63.5837,63.5917,15447.0
2017-02-22 15:10:00,79.73,79.73,79.72,79.73,8696.0,63.5917,63.5917,63.5837,63.5917,8696.0
2017-02-22 15:15:00,79.73,79.73,79.72,79.73,9682.0,63.5917,63.5917,63.5837,63.5917,9682.0
2017-02-22 15:20:00,79.72,79.73,79.72,79.73,10485.0,63.5837,63.5917,63.5837,63.5917,10485.0
2017-02-22 15:25:00,79.73,79.74,79.72,79.73,23790.0,63.5917,63.5997,63.5837,63.5917,23790.0
2017-02-22 15:30:00,79.73,79.73,79.72,79.72,42453.0,63.5917,63.5917,63.5837,63.5837,42453.0
2017-02-22 15:35:00,79.73,79.74,79.71,79.72,70910.0,63.5917,63.5997,63.5757,63.5837,70910.0
2017-02-22 15:40:00,79.72,79.73,79.71,79.73,21094.0,63.5837,63.5917,63.5757,63.5917,21094.0
2017-02-22 15:45:00,79.72,79.73,79.72,79.73,5263.0,63.5837,63.5917,63.5837,63.5917,5263.0
2017-02-22 15:50:00,79.73,79.73,79.72,79.73,25697.0,63.5917,63.5917,63.5837,63.5917,25697.0
2017-02-22 15:55:00,79.73,79.74,79.73,79.73,15326.0,63.5917,63.5997,63.5917,63.5917,15326.0
2017-02-23 09:30:00,79.81,79.83,79.79,79.8,30219.0,63.6555,63.6715,63.6395,63.6475,30219.0
2017-02-23 09:35:00,79.8,79.82,79.79,79.8,14201.0,63.6475,63.6635,63.6395,63.6475,14201.0
2017-02-23 09:40:00,79.82,79.82,79.79,79.8,4099.0,63.6635,63.6635,63.6395,63.6475,4099.0
2017-02-23 09:45:00,79.81,79.81,79.8,79.8,5344.0,63.6555,63.6555,63.6475,63.6475,5344.0
2017-02-23 09:50:00,79.81,79.81,79.79,79.8,15390.0,63.6555,63.6555,63.6395,63.6475,15390.0
2017-02-23 09:55:00,79.79,79.81,79.79,79.8,448424.0,63.6395,63.6555,63.6395,63.6475,448424.0
2017-02-23 10:00:00,79.8,79.81,79.79,79.8,108201.0,63.6475,63.6555,63.6395,63.6475,108201.0
2017-02-23 10:05:00,79.81,79.81,79.79,79.8,7643.0,63.6555,63.6555,63.6395,63.6475,7643.0
2017-02-23 10:10:00,79.8,79.81,79.8,79.81,17933.0,63.6475,63.6555,63.6475,63.6555,17933.0
2017-02-23 10:15:00,79.81,79.82,79.8,79.82,15220.0,63.6555,63.6635,63.6475,63.6635,15220.0
2017-02-23 10:20:00,79.81,79.82,79.8,79.82,3737.0,63.6555,63.6635,63.6475,63.6635,3737.0
2017-02-23 10:25:00,79.8,79.81,79.8,79.81,4370.0,63.6475,63.6555,63.6475,63.6555,4370.0
2017-02-23 10:30:00,79.81,79.82,79.8,79.81,8858.0,63.6555,63.6635,63.6475,63.6555,8858.0
2017-02-23 10:35:00,79.81,79.82,79.81,79.81,3576.0,63.6555,63.6635,63.6555,63.6555,3576.0
2017-02-23 10:40:00,79.81,79.82,79.8,79.81,8289.0,63.6555,63.6635,63.6475,63.6555,8289.0
2017-02-23 10:45:00,79.82,79.82,79.81,79.81,2975.0,63.6635,63.6635,63.6555,63.6555,2975.0
2017-02-23 10:50:00,79.81,79.82,79.8,79.81,7079.0,63.6555,63.6635,63.6475,63.6555,7079.0
2017-02-23 10:55:00,79.81,79.82,79.8,79.81,14197.0,63.6555,63.6635,63.6475,63.6555,14197.0
2017-02-23 11:00:00,79.81,79.82,79.81,79.82,5330.0,63.6555,63.6635,63.6555,63.6635,5330.0
2017-02-23 11:05:00,79.82,79.82,79.81,79.82,6488.0,63.6635,63.6635,63.6555,63.6635,6488.0
2017-02-23 11:10:00,79.82,79.82,79.81,79.82,11728.0,63.6635,63.6635,63.6555,63.6635,11728.0
2017-02-23 11:15:00,79.82,79.83,79.81,79.81,20643.0,63.6635,63.6715,63.6555,63.6555,20643.0
2017-02-23 11:20:00,79.82,79.82,79.81,79.81,2718.0,63.6635,63.6635,63.6555,63.6555,2718.0
2017-02-23 11:25:00,79.82,79.82,79.81,79.82,3119.0,63.6635,63.6635,63.6555,63.6635,3119.0
2017-02-23 11:30:00,79.82,79.82,79.81,79.81,4129.0,63.6635,63.6635,63.6555,63.6555,4129.0
2017-02-23 11:35:00,79.82,79.82,79.81,79.82,2530.0,63.6635,63.6635,63.6555,63.6635,2530.0
2017-02-23 11:40:00,79.82,79.83,79.81,79.82,9139.0,63.6635,63.6715,63.6555,63.6635,9139.0
2017-02-23 11:45:00,79.82,79.83,79.82,79.82,9735.0,63.6635,63.6715,63.6635,63.6635,9735.0
2017-02-23 11:50:00,79.83,79.83,79.82,79.83,3190.0,63.6715,63.6715,63.6635,63.6715,3190.0
2017-02-23 11:55:00,79.83,79.83,79.82,79.83,13098.0,63.6715,63.6715,63.6635,63.6715,13098.0
2017-02-23 12:00:00,79.83,79.83,79.82,79.83,7677.0,63.6715,63.6715,63.6635,63.6715,7677.0
2017-02-23 12:05:00,79.83,79.83,79.82,79.83,8967.0,63.6715,63.6715,63.6635,63.6715,8967.0
2017-02-23 12:10:00,79.83,79.83,79.82,79.82,24171.0,63.6715,63.6715,63.6635,63.6635,24171.0
2017-02-23 12:15:00,79.82,79.83,79.81,79.82,7566.0,63.6635,63.6715,63.6555,63.6635,7566.0
2017-02-23 12:20:00,79.82,79.82,79.81,79.82,12113.0,63.6635,63.6635,63.6555,63.6635,12113.0
2017-02-23 12:25:00,79.82,79.82,79.81,79.82,6715.0,63.6635,63.6635,63.6555,63.6635,6715.0
2017-02-23 12:30:00,79.82,79.82,79.81,79.82,3832.0,63.6635,63.6635,63.6555,63.6635,3832.0
2017-02-23 12:35:00,79.82,79.82,79.81,79.81,10514.0,63.6635,63.6635,63.6555,63.6555,10514.0
2017-02-23 12:40:00,79.82,79.82,79.81,79.82,13763.0,63.6635,63.6635,63.6555,63.6635,13763.0
2017-02-23 12:45:00,79.82,79.82,79.81,79.82,6363.0,63.6635,63.6635,63.6555,63.6635,6363.0
2017-02-23 12:50:00,79.82,79.82,79.81,79.82,10061.0,63.6635,63.6635,63.6555,63.6635,10061.0
2017-02-23 12:55:00,79.81,79.83,79.81,79.83,4717.0,63.6555,63.6715,63.6555,63.6715,4717.0
2017-02-23 13:00:00,79.82,79.84,79.82,79.84,14504.0,63.6635,63.6794,63.6635,63.6794,14504.0
2017-02-23 13:05:00,79.84,79.84,79.83,79.83,9441.0,63.6794,63.6794,63.6715,63.6715,9441.0
2017-02-23 13:10:00,79.84,79.84,79.83,79.83,5197.0,63.6794,63.6794,63.6715,63.6715,5197.0
2017-02-23 13:15:00,79.84,79.84,79.83,79.84,5175.0,63.6794,63.6794,63.6715,63.6794,5175.0
2017-02-23 13:20:00,79.84,79.84,79.83,79.84,4963.0,63.6794,63.6794,63.6715,63.6794,4963.0
2017-02-23 13:25:00,79.84,79.84,79.83,79.84,4382.0,63.6794,63.6794,63.6715,63.6794,4382.0
2017-02-23 13:30:00,79.84,79.84,79.82,79.83,7971.0,63.6794,63.6794,63.6635,63.6715,7971.0
2017-02-23 13:35:00,79.83,79.83,79.82,79.82,18912.0,63.6715,63.6715,63.6635,63.6635,18912.0
2017-02-23 13:40:00,79.83,79.83,79.81,79.82,14847.0,63.6715,63.6715,63.6555,63.6635,14847.0
2017-02-23 13:45:00,79.81,79.82,79.81,79.82,17966.0,63.6555,63.6635,63.6555,63.6635,17966.0
2017-02-23 13:50:00,79.81,79.82,79.8,79.8,26431.0,63.6555,63.6635,63.6475,63.6475,26431.0
2017-02-23 13:55:00,79.81,79.81,79.8,79.81,28936.0,63.6555,63.6555,63.6475,63.6555,28936.0
2017-02-23 14:00:00,79.81,79.81,79.8,79.81,8310.0,63.6555,63.6555,63.6475,63.6555,8310.0
2017-02-23 14:05:00,79.81,79.81,79.8,79.81,4528.0,63.6555,63.6555,63.6475,63.6555,4528.0
2017-02-23 14:10:00,79.81,79.81,79.8,79.8,13170.0,63.6555,63.6555,63.6475,63.6475,13170.0
2017-02-23 14:15:00,79.81,79.81,79.8,79.81,7503.0,63.6555,63.6555,63.6475,63.6555,7503.0
2017-02-23 14:20:00,79.8,79.81,79.8,79.81,5254.0,63.6475,63.6555,63.6475,63.6555,5254.0
2017-02-23 14:25:00,79.8,79.81,79.8,79.81,1446.0,63.6475,63.6555,63.6475,63.6555,1446.0
2017-02-23 14:30:00,79.8,79.81,79.8,79.81,15966.0,63.6475,63.6555,63.6475,63.6555,15966.0
2017-02-23 14:35:00,79.81,79.82,79.8,79.81,14652.0,63.6555,63.6635,63.6475,63.6555,14652.0
2017-02-23 14:40:00,79.82,79.82,79.81,79.81,2555.0,63.6635,63.6635,63.6555,63.6555,2555.0
2017-02-23 14:45:00,79.82,79.82,79.81,79.82,10152.0,63.6635,63.6635,63.6555,63.6635,10152.0
2017-02-23 14:50:00,79.82,79.82,79.8,79.82,29654.0,63.6635,63.6635,63.6475,63.6635,29654.0
2017-02-23 14:55:00,79.81,79.82,79.81,79.81,20833.0,63.6555,63.6635,63.6555,63.6555,20833.0
2017-02-23 15:00:00,79.82,79.82,79.81,79.82,16933.0,63.6635,63.6635,63.6555,63.6635,16933.0
2017-02-23 15:05:00,79.82,79.83,79.81,79.83,28651.0,63.6635,63.6715,63.6555,63.6715,28651.0
2017-02-23 15:10:00,79.82,79.83,79.82,79.83,5746.0,63.6635,63.6715,63.6635,63.6715,5746.0
2017-02-23 15:15:00,79.83,79.83,79.82,79.83,13986.0,63.6715,63.6715,63.6635,63.6715,13986.0
2017-02-23 15:20:00,79.83,79.83,79.82,79.83,17356.0,63.6715,63.6715,63.6635,63.6715,17356.0
2017-02-23 15:25:00,79.83,79.83,79.82,79.83,22819.0,63.6715,63.6715,63.6635,63.6715,22819.0
2017-02-23 15:30:00,79.83,79.83,79.82,79.82,12098.0,63.6715,63.6715,63.6635,63.6635,12098.0
2017-02-23 15:35:00,79.82,79.83,79.82,79.83,3496.0,63.6635,63.6715,63.6635,63.6715,3496.0
2017-02-23 15:40:00,79.82,79.83,79.82,79.83,12296.0,63.6635,63.6715,63.6635,63.6715,12296.0
2017-02-23 15:45:00,79.82,79.84,79.82,79.84,35886.0,63.6635,63.6794,63.6635,63.6794,35886.0
2017-02-23 15:50:00,79.84,79.85,79.83,79.83,93759.0,63.6794,63.6874,63.6715,63.6715,93759.0
2017-02-23 15:55:00,79.84,79.85,79.83,79.84,65685.0,63.6794,63.6874,63.6715,63.6794,65685.0
2017-02-24 09:30:00,79.9,79.93,79.88,79.91,29663.0,63.7273,63.7512,63.7113,63.7353,29663.0
2017-02-24 09:35:00,79.91,79.92,79.89,79.91,5732.0,63.7353,63.7432,63.7193,63.7353,5732.0
2017-02-24 09:40:00,79.91,79.91,79.89,79.9,4547.0,63.7353,63.7353,63.7193,63.7273,4547.0
2017-02-24 09:45:00,79.89,79.9,79.88,79.88,5006.0,63.7193,63.7273,63.7113,63.7113,5006.0
2017-02-24 09:50:00,79.89,79.89,79.88,79.88,9770.0,63.7193,63.7193,63.7113,63.7113,9770.0
2017-02-24 09:55:00,79.88,79.89,79.87,79.89,95983.0,63.7113,63.7193,63.7034,63.7193,95983.0
2017-02-24 10:00:00,79.89,79.9,79.88,79.89,8678.0,63.7193,63.7273,63.7113,63.7193,8678.0
2017-02-24 10:05:00,79.9,79.9,79.89,79.9,2876.0,63.7273,63.7273,63.7193,63.7273,2876.0
2017-02-24 10:10:00,79.9,79.9,79.89,79.9,11078.0,63.7273,63.7273,63.7193,63.7273,11078.0
2017-02-24 10:15:00,79.9,79.91,79.89,79.91,9759.0,63.7273,63.7353,63.7193,63.7353,9759.0
2017-02-24 10:20:00,79.91,79.92,79.9,79.91,9531.0,63.7353,63.7432,63.7273,63.7353,9531.0
2017-02-24 10:25:00,79.91,79.92,79.9,79.9,3368.0,63.7353,63.7432,63.7273,63.7273,3368.0
2017-02-24 10:30:00,79.91,79.91,79.9,79.9,4097.0,63.7353,63.7353,63.7273,63.7273,4097.0
2017-02-24 10:35:00,79.91,79.91,79.9,79.91,6978.0,63.7353,63.7353,63.7273,63.7353,6978.0
2017-02-24 10:40:00,79.91,79.92,79.9,79.92,20881.0,63.7353,63.7432,63.7273,63.7432,20881.0
2017-02-24 10:45:00,79.91,79.92,79.91,79.92,6652.0,63.7353,63.7432,63.7353,63.7432,6652.0
2017-02-24 10:50:00,79.92,79.92,79.91,79.92,9579.0,63.7432,63.7432,63.7353,63.7432,9579.0
2017-02-24 10:55:00,79.92,79.93,79.91,79.92,9873.0,63.7432,63.7512,63.7353,63.7432,9873.0
2017-02-24 11:00:00,79.93,79.93,79.92,79.93,3610.0,63.7512,63.7512,63.7432,63.7512,3610.0
2017-02-24 11:05:00,79.93,79.93,79.92,79.93,85510.0,63.7512,63.7512,63.7432,63.7512,85510.0
2017-02-24 11:10:00,79.93,79.93,79.92,79.92,22108.0,63.7512,63.7512,63.7432,63.7432,22108.0
2017-02-24 11:15:00,79.93,79.93,79.92,79.93,2956.0,63.7512,63.7512,63.7432,63.7512,2956.0
2017-02-24 11:20:00,79.92,79.93,79.92,79.93,7012.0,63.7432,63.7512,63.7432,63.7512,7012.0
2017-02-24 11:25:00,79.93,79.94,79.92,79.94,8597.0,63.7512,63.7592,63.7432,63.7592,8597.0
2017-02-24 11:30:00,79.93,79.95,79.93,79.95,13669.0,63.7512,63.7672,63.7512,63.7672,13669.0
2017-02-24 11:35:00,79.95,79.95,79.94,79.95,7711.0,63.7672,63.7672,63.7592,63.7672,7711.0
2017-02-24 11:40:00,79.94,79.95,79.94,79.95,8417.0,63.7592,63.7672,63.7592,63.7672,8417.0
2017-02-24 11:45:00,79.95,79.95,79.94,79.95,11307.0,63.7672,63.7672,63.7592,63.7672,11307.0
2017-02-24 11:50:00,79.95,79.95,79.94,79.95,11420.0,63.7672,63.7672,63.7592,63.7672,11420.0
2017-02-24 11:55:00,79.95,79.95,79.94,79.94,1083.0,63.7672,63.7672,63.7592,63.7592,1083.0
2017-02-24 12:00:00,79.94,79.95,79.94,79.94,13841.0,63.7592,63.7672,63.7592,63.7592,13841.0
2017-02-24 12:05:00,79.94,79.95,79.93,79.94,13361.0,63.7592,63.7672,63.7512,63.7592,13361.0
2017-02-24 12:10:00,79.94,79.94,79.92,79.92,3289.0,63.7592,63.7592,63.7432,63.7432,3289.0
2017-02-24 12:15:00,79.92,79.93,79.92,79.92,3492.0,63.7432,63.7512,63.7432,63.7432,3492.0
2017-02-24 12:20:00,79.92,79.93,79.92,79.92,92954.0,63.7432,63.7512,63.7432,63.7432,92954.0
2017-02-24 12:25:00,79.93,79.93,79.92,79.92,1168.0,63.7512,63.7512,63.7432,63.7432,1168.0
2017-02-24 12:30:00,79.93,79.93,79.92,79.93,12074.0,63.7512,63.7512,63.7432,63.7512,12074.0
2017-02-24 12:35:00,79.93,79.93,79.92,79.93,11131.0,63.7512,63.7512,63.7432,63.7512,11131.0
2017-02-24 12:40:00,79.93,79.93,79.92,79.93,4141.0,63.7512,63.7512,63.7432,63.7512,4141.0
2017-02-24 12:45:00,79.93,79.93,79.92,79.93,3989.0,63.7512,63.7512,63.7432,63.7512,3989.0
2017-02-24 12:50:00,79.93,79.93,79.92,79.93,7650.0,63.7512,63.7512,63.7432,63.7512,7650.0
2017-02-24 12:55:00,79.93,79.93,79.92,79.93,2774.0,63.7512,63.7512,63.7432,63.7512,2774.0
2017-02-24 13:00:00,79.93,79.93,79.92,79.92,6324.0,63.7512,63.7512,63.7432,63.7432,6324.0
2017-02-24 13:05:00,79.92,79.93,79.92,79.93,5815.0,63.7432,63.7512,63.7432,63.7512,5815.0
2017-02-24 13:10:00,79.92,79.93,79.92,79.93,5556.0,63.7432,63.7512,63.7432,63.7512,5556.0
2017-02-24 13:15:00,79.93,79.93,79.92,79.93,4413.0,63.7512,63.7512,63.7432,63.7512,4413.0
2017-02-24 13:20:00,79.92,79.94,79.92,79.93,5143.0,63.7432,63.7592,63.7432,63.7512,5143.0
2017-02-24 13:25:00,79.94,79.94,79.93,79.94,9656.0,63.7592,63.7592,63.7512,63.7592,9656.0
2017-02-24 13:30:00,79.94,79.94,79.93,79.94,5677.0,63.7592,63.7592,63.7512,63.7592,5677.0
2017-02-24 13:35:00,79.94,79.94,79.92,79.92,14585.0,63.7592,63.7592,63.7432,63.7432,14585.0
2017-02-24 13:40:00,79.93,79.93,79.92,79.93,1839.0,63.7512,63.7512,63.7432,63.7512,1839.0
2017-02-24 13:45:00,79.92,79.93,79.92,79.93,6236.0,63.7432,63.7512,63.7432,63.7512,6236.0
2017-02-24 13:50:00,79.92,79.94,79.92,79.93,67723.0,63.7432,63.7592,63.7432,63.7512,67723.0
2017-02-24 13:55:00,79.93,79.94,79.92,79.92,43243.0,63.7512,63.7592,63.7432,63.7432,43243.0
2017-02-24 14:00:00,79.93,79.93,79.92,79.92,8656.0,63.7512,63.7512,63.7432,63.7432,8656.0
2017-02-24 14:05:00,79.93,79.93,79.92,79.93,10078.0,63.7512,63.7512,63.7432,63.7512,10078.0
2017-02-24 14:10:00,79.92,79.93,79.92,79.93,7558.0,63.7432,63.7512,63.7432,63.7512,7558.0
2017-02-24 14:15:00,79.92,79.93,79.92,79.92,10344.0,63.7432,63.7512,63.7432,63.7432,10344.0
2017-02-24 14:20:00,79.93,79.93,79.92,79.92,17247.0,63.7512,63.7512,63.7432,63.7432,17247.0
2017-02-24 14:25:00,79.92,79.93,79.92,79.92,19060.0,63.7432,63.7512,63.7432,63.7432,19060.0
2017-02-24 14:30:00,79.92,79.93,79.92,79.92,17593.0,63.7432,63.7512,63.7432,63.7432,17593.0
2017-02-24 14:35:00,79.93,79.93,79.92,79.92,12529.0,63.7512,63.7512,63.7432,63.7432,12529.0
2017-02-24 14:40:00,79.93,79.93,79.92,79.92,17524.0,63.7512,63.7512,63.7432,63.7432,17524.0
2017-02-24 14:45:00,79.92,79.93,79.92,79.92,16079.0,63.7432,63.7512,63.7432,63.7432,16079.0
2017-02-24 14:50:00,79.93,79.94,79.92,79.94,11317.0,63.7512,63.7592,63.7432,63.7592,11317.0
2017-02-24 14:55:00,79.94,79.94,79.93,79.94,2631.0,63.7592,63.7592,63.7512,63.7592,2631.0
2017-02-24 15:00:00,79.94,79.94,79.93,79.94,3771.0,63.7592,63.7592,63.7512,63.7592,3771.0
2017-02-24 15:05:00,79.93,79.94,79.93,79.94,20321.0,63.7512,63.7592,63.7512,63.7592,20321.0
2017-02-24 15:10:00,79.94,79.95,79.93,79.95,10816.0,63.7592,63.7672,63.7512,63.7672,10816.0
2017-02-24 15:15:00,79.95,79.95,79.94,79.95,24604.0,63.7672,63.7672,63.7592,63.7672,24604.0
2017-02-24 15:20:00,79.95,79.96,79.94,79.95,23296.0,63.7672,63.7751,63.7592,63.7672,23296.0
2017-02-24 15:25:00,79.95,79.95,79.94,79.95,44702.0,63.7672,63.7672,63.7592,63.7672,44702.0
2017-02-24 15:30:00,79.95,79.95,79.94,79.95,41447.0,63.7672,63.7672,63.7592,63.7672,41447.0
2017-02-24 15:35:00,79.94,79.95,79.94,79.95,101443.0,63.7592,63.7672,63.7592,63.7672,101443.0
2017-02-24 15:40:00,79.94,79.95,79.93,79.94,16418.0,63.7592,63.7672,63.7512,63.7592,16418.0
2017-02-24 15:45:00,79.93,79.94,79.93,79.94,17547.0,63.7512,63.7592,63.7512,63.7592,17547.0
2017-02-24 15:50:00,79.94,79.95,79.93,79.94,14117.0,63.7592,63.7672,63.7512,63.7592,14117.0
2017-02-24 15:55:00,79.94,79.95,79.93,79.93,59076.0,63.7592,63.7672,63.7512,63.7512,59076.0
2017-02-27 09:30:00,79.94,79.94,79.9,79.92,53176.0,63.7592,63.7592,63.7273,63.7432,53176.0
2017-02-27 09:35:00,79.92,79.93,79.91,79.91,20083.0,63.7432,63.7512,63.7353,63.7353,20083.0
2017-02-27 09:40:00,79.93,79.93,79.91,79.92,9964.0,63.7512,63.7512,63.7353,63.7432,9964.0
2017-02-27 09:45:00,79.92,79.92,79.91,79.92,6558.0,63.7432,63.7432,63.7353,63.7432,6558.0
2017-02-27 09:50:00,79.92,79.92,79.91,79.92,5931.0,63.7432,63.7432,63.7353,63.7432,5931.0
2017-02-27 09:55:00,79.92,79.92,79.9,79.91,90373.0,63.7432,63.7432,63.7273,63.7353,90373.0
2017-02-27 10:00:00,79.91,79.92,79.9,79.92,10787.0,63.7353,63.7432,63.7273,63.7432,10787.0
2017-02-27 10:05:00,79.92,79.92,79.9,79.9,7353.0,63.7432,63.7432,63.7273,63.7273,7353.0
2017-02-27 10:10:00,79.9,79.91,79.9,79.91,5734.0,63.7273,63.7353,63.7273,63.7353,5734.0
2017-02-27 10:15:00,79.91,79.92,79.9,79.92,18890.0,63.7353,63.7432,63.7273,63.7432,18890.0
2017-02-27 10:20:00,79.92,79.92,79.91,79.92,4177.0,63.7432,63.7432,63.7353,63.7432,4177.0
2017-02-27 10:25:00,79.92,79.92,79.9,79.92,19521.0,63.7432,63.7432,63.7273,63.7432,19521.0
2017-02-27 10:30:00,79.92,79.92,79.9,79.91,5347.0,63.7432,63.7432,63.7273,63.7353,5347.0
2017-02-27 10:35:00,79.9,79.91,79.89,79.89,12564.0,63.7273,63.7353,63.7193,63.7193,12564.0
2017-02-27 10:40:00,79.9,79.9,79.89,79.89,7074.0,63.7273,63.7273,63.7193,63.7193,7074.0
2017-02-27 10:45:00,79.9,79.9,79.89,79.9,3181.0,63.7273,63.7273,63.7193,63.7273,3181.0
2017-02-27 10:50:00,79.9,79.91,79.89,79.91,6772.0,63.7273,63.7353,63.7193,63.7353,6772.0
2017-02-27 10:55:00,79.9,79.91,79.89,79.89,12645.0,63.7273,63.7353,63.7193,63.7193,12645.0
2017-02-27 11:00:00,79.9,79.9,79.89,79.9,8714.0,63.7273,63.7273,63.7193,63.7273,8714.0
2017-02-27 11:05:00,79.9,79.9,79.89,79.9,6026.0,63.7273,63.7273,63.7193,63.7273,6026.0
2017-02-27 11:10:00,79.89,79.9,79.89,79.9,4715.0,63.7193,63.7273,63.7193,63.7273,4715.0
2017-02-27 11:15:00,79.89,79.9,79.89,79.89,7180.0,63.7193,63.7273,63.7193,63.7193,7180.0
2017-02-27 11:20:00,79.9,79.91,79.9,79.91,15784.0,63.7273,63.7353,63.7273,63.7353,15784.0
2017-02-27 11:25:00,79.91,79.91,79.9,79.91,5597.0,63.7353,63.7353,63.7273,63.7353,5597.0
2017-02-27 11:30:00,79.91,79.91,79.9,79.91,12512.0,63.7353,63.7353,63.7273,63.7353,12512.0
2017-02-27 11:35:00,79.91,79.91,79.9,79.91,8808.0,63.7353,63.7353,63.7273,63.7353,8808.0
2017-02-27 11:40:00,79.91,79.91,79.9,79.91,13004.0,63.7353,63.7353,63.7273,63.7353,13004.0
2017-02-27 11:45:00,79.91,79.91,79.9,79.91,38928.0,63.7353,63.7353,63.7273,63.7353,38928.0
2017-02-27 11:50:00,79.9,79.91,79.9,79.91,13411.0,63.7273,63.7353,63.7273,63.7353,13411.0
2017-02-27 11:55:00,79.91,79.91,79.9,79.9,6213.0,63.7353,63.7353,63.7273,63.7273,6213.0
2017-02-27 12:00:00,79.91,79.91,79.9,79.91,29675.0,63.7353,63.7353,63.7273,63.7353,29675.0
2017-02-27 12:05:00,79.91,79.91,79.9,79.91,18921.0,63.7353,63.7353,63.7273,63.7353,18921.0
2017-02-27 12:10:00,79.9,79.91,79.89,79.89,27555.0,63.7273,63.7353,63.7193,63.7193,27555.0
2017-02-27 12:15:00,79.9,79.9,79.88,79.88,14925.0,63.7273,63.7273,63.7113,63.7113,14925.0
2017-02-27 12:20:00,79.88,79.89,79.88,79.89,3098.0,63.7113,63.7193,63.7113,63.7193,3098.0
2017-02-27 12:25:00,79.89,79.89,79.88,79.89,5796.0,63.7193,63.7193,63.7113,63.7193,5796.0
2017-02-27 12:30:00,79.89,79.89,79.88,79.88,7538.0,63.7193,63.7193,63.7113,63.7113,7538.0
2017-02-27 12:35:00,79.89,79.89,79.88,79.89,4176.0,63.7193,63.7193,63.7113,63.7193,4176.0
2017-02-27 12:40:00,79.89,79.89,79.88,79.89,5632.0,63.7193,63.7193,63.7113,63.7193,5632.0
2017-02-27 12:45:00,79.89,79.89,79.87,79.87,18353.0,63.7193,63.7193,63.7034,63.7034,18353.0
2017-02-27 12:50:00,79.88,79.88,79.86,79.86,5837.0,63.7113,63.7113,63.6954,63.6954,5837.0
2017-02-27 12:55:00,79.86,79.87,79.85,79.85,6900.0,63.6954,63.7034,63.6874,63.6874,6900.0
2017-02-27 13:00:00,79.86,79.87,79.85,79.86,71850.0,63.6954,63.7034,63.6874,63.6954,71850.0
2017-02-27 13:05:00,79.86,79.86,79.84,79.84,11292.0,63.6954,63.6954,63.6794,63.6794,11292.0
2017-02-27 13:10:00,79.84,79.86,79.84,79.86,9468.0,63.6794,63.6954,63.6794,63.6954,9468.0
2017-02-27 13:15:00,79.85,79.86,79.85,79.86,9869.0,63.6874,63.6954,63.6874,63.6954,9869.0
2017-02-27 13:20:00,79.86,79.86,79.85,79.86,16113.0,63.6954,63.6954,63.6874,63.6954,16113.0
2017-02-27 13:25:00,79.85,79.86,79.84,79.84,7200.0,63.6874,63.6954,63.6794,63.6794,7200.0
2017-02-27 13:30:00,79.84,79.85,79.82,79.84,12421.0,63.6794,63.6874,63.6635,63.6794,12421.0
2017-02-27 13:35:00,79.84,79.84,79.83,79.83,7816.0,63.6794,63.6794,63.6715,63.6715,7816.0
2017-02-27 13:40:00,79.84,79.84,79.83,79.84,17469.0,63.6794,63.6794,63.6715,63.6794,17469.0
2017-02-27 13:45:00,79.84,79.84,79.83,79.84,6941.0,63.6794,63.6794,63.6715,63.6794,6941.0
2017-02-27 13:50:00,79.83,79.84,79.82,79.84,5956.0,63.6715,63.6794,63.6635,63.6794,5956.0
2017-02-27 13:55:00,79.83,79.84,79.83,79.84,4926.0,63.6715,63.6794,63.6715,63.6794,4926.0
2017-02-27 14:00:00,79.83,79.84,79.83,79.84,21779.0,63.6715,63.6794,63.6715,63.6794,21779.0
2017-02-27 14:05:00,79.83,79.84,79.83,79.83,6459.0,63.6715,63.6794,63.6715,63.6715,6459.0
2017-02-27 14:10:00,79.84,79.84,79.83,79.84,7511.0,63.6794,63.6794,63.6715,63.6794,7511.0
2017-02-27 14:15:00,79.84,79.85,79.83,79.84,114555.0,63.6794,63.6874,63.6715,63.6794,114555.0
2017-02-27 14:20:00,79.84,79.84,79.82,79.83,5920.0,63.6794,63.6794,63.6635,63.6715,5920.0
2017-02-27 14:25:00,79.83,79.83,79.82,79.83,11367.0,63.6715,63.6715,63.6635,63.6715,11367.0
2017-02-27 14:30:00,79.83,79.83,79.82,79.83,10641.0,63.6715,63.6715,63.6635,63.6715,10641.0
2017-02-27 14:35:00,79.83,79.83,79.82,79.82,14868.0,63.6715,63.6715,63.6635,63.6635,14868.0
2017-02-27 14:40:00,79.83,79.84,79.82,79.84,17071.0,63.6715,63.6794,63.6635,63.6794,17071.0
2017-02-27 14:45:00,79.84,79.84,79.83,79.84,4941.0,63.6794,63.6794,63.6715,63.6794,4941.0
2017-02-27 14:50:00,79.84,79.84,79.83,79.84,5912.0,63.6794,63.6794,63.6715,63.6794,5912.0
2017-02-27 14:55:00,79.84,79.84,79.83,79.84,10803.0,63.6794,63.6794,63.6715,63.6794,10803.0
2017-02-27 15:00:00,79.84,79.84,79.83,79.84,21477.0,63.6794,63.6794,63.6715,63.6794,21477.0
2017-02-27 15:05:00,79.84,79.84,79.83,79.84,10992.0,63.6794,63.6794,63.6715,63.6794,10992.0
2017-02-27 15:10:00,79.84,79.84,79.83,79.84,13330.0,63.6794,63.6794,63.6715,63.6794,13330.0
2017-02-27 15:15:00,79.84,79.84,79.83,79.84,17464.0,63.6794,63.6794,63.6715,63.6794,17464.0
2017-02-27 15:20:00,79.84,79.85,79.83,79.84,170924.0,63.6794,63.6874,63.6715,63.6794,170924.0
2017-02-27 15:25:00,79.85,79.85,79.84,79.85,12215.0,63.6874,63.6874,63.6794,63.6874,12215.0
2017-02-27 15:30:00,79.84,79.85,79.84,79.84,37177.0,63.6794,63.6874,63.6794,63.6794,37177.0
2017-02-27 15:35:00,79.84,79.85,79.83,79.83,23585.0,63.6794,63.6874,63.6715,63.6715,23585.0
2017-02-27 15:40:00,79.83,79.85,79.83,79.85,75008.0,63.6715,63.6874,63.6715,63.6874,75008.0
2017-02-27 15:45:00,79.84,79.85,79.83,79.83,51102.0,63.6794,63.6874,63.6715,63.6715,51102.0
2017-02-27 15:50:00,79.83,79.84,79.83,79.84,11274.0,63.6715,63.6794,63.6715,63.6794,11274.0
2017-02-27 15:55:00,79.83,79.84,79.83,79.83,39774.0,63.6715,63.6794,63.6715,63.6715,39774.0
2017-02-28 09:30:00,79.88,79.88,79.84,79.85,48176.0,63.7113,63.7113,63.6794,63.6874,48176.0
2017-02-28 09:35:00,79.84,79.86,79.84,79.85,31370.0,63.6794,63.6954,63.6794,63.6874,31370.0
2017-02-28 09:40:00,79.84,79.85,79.83,79.83,29242.0,63.6794,63.6874,63.6715,63.6715,29242.0
2017-02-28 09:45:00,79.84,79.85,79.83,79.85,7591.0,63.6794,63.6874,63.6715,63.6874,7591.0
2017-02-28 09:50:00,79.84,79.85,79.84,79.85,9494.0,63.6794,63.6874,63.6794,63.6874,9494.0
2017-02-28 09:55:00,79.84,79.86,79.84,79.86,8942.0,63.6794,63.6954,63.6794,63.6954,8942.0
2017-02-28 10:00:00,79.86,79.87,79.85,79.86,17785.0,63.6954,63.7034,63.6874,63.6954,17785.0
2017-02-28 10:05:00,79.86,79.87,79.85,79.86,452187.0,63.6954,63.7034,63.6874,63.6954,452187.0
2017-02-28 10:10:00,79.85,79.86,79.85,79.86,6384.0,63.6874,63.6954,63.6874,63.6954,6384.0
2017-02-28 10:15:00,79.86,79.87,79.85,79.86,8883.0,63.6954,63.7034,63.6874,63.6954,8883.0
2017-02-28 10:20:00,79.87,79.87,79.86,79.87,3839.0,63.7034,63.7034,63.6954,63.7034,3839.0
2017-02-28 10:25:00,79.87,79.88,79.86,79.88,10671.0,63.7034,63.7113,63.6954,63.7113,10671.0
2017-02-28 10:30:00,79.88,79.88,79.87,79.88,9169.0,63.7113,63.7113,63.7034,63.7113,9169.0
2017-02-28 10:35:00,79.87,79.88,79.86,79.88,16368.0,63.7034,63.7113,63.6954,63.7113,16368.0
2017-02-28 10:40:00,79.88,79.88,79.86,79.87,6467.0,63.7113,63.7113,63.6954,63.7034,6467.0
2017-02-28 10:45:00,79.87,79.88,79.86,79.88,16925.0,63.7034,63.7113,63.6954,63.7113,16925.0
2017-02-28 10:50:00,79.88,79.88,79.87,79.88,10704.0,63.7113,63.7113,63.7034,63.7113,10704.0
2017-02-28 10:55:00,79.88,79.88,79.86,79.86,6424.0,63.7113,63.7113,63.6954,63.6954,6424.0
2017-02-28 11:00:00,79.86,79.88,79.86,79.88,5004.0,63.6954,63.7113,63.6954,63.7113,5004.0
2017-02-28 11:05:00,79.87,79.89,79.87,79.88,31667.0,63.7034,63.7193,63.7034,63.7113,31667.0
2017-02-28 11:10:00,79.87,79.88,79.87,79.88,4383.0,63.7034,63.7113,63.7034,63.7113,4383.0
2017-02-28 11:15:00,79.88,79.88,79.87,79.88,7831.0,63.7113,63.7113,63.7034,63.7113,7831.0
2017-02-28 11:20:00,79.88,79.88,79.87,79.88,6836.0,63.7113,63.7113,63.7034,63.7113,6836.0
2017-02-28 11:25:00,79.88,79.88,79.87,79.88,4753.0,63.7113,63.7113,63.7034,63.7113,4753.0
2017-02-28 11:30:00,79.88,79.88,79.87,79.88,1641.0,63.7113,63.7113,63.7034,63.7113,1641.0
2017-02-28 11:35:00,79.87,79.88,79.87,79.88,4921.0,63.7034,63.7113,63.7034,63.7113,4921.0
2017-02-28 11:40:00,79.88,79.88,79.87,79.87,7097.0,63.7113,63.7113,63.7034,63.7034,7097.0
2017-02-28 11:45:00,79.87,79.88,79.87,79.87,5498.0,63.7034,63.7113,63.7034,63.7034,5498.0
2017-02-28 11:50:00,79.88,79.88,79.87,79.88,6871.0,63.7113,63.7113,63.7034,63.7113,6871.0
2017-02-28 11:55:00,79.88,79.88,79.85,79.85,10000.0,63.7113,63.7113,63.6874,63.6874,10000.0
2017-02-28 12:00:00,79.86,79.86,79.85,79.86,13713.0,63.6954,63.6954,63.6874,63.6954,13713.0
2017-02-28 12:05:00,79.86,79.86,79.85,79.86,10731.0,63.6954,63.6954,63.6874,63.6954,10731.0
2017-02-28 12:10:00,79.86,79.86,79.85,79.86,6843.0,63.6954,63.6954,63.6874,63.6954,6843.0
2017-02-28 12:15:00,79.86,79.87,79.85,79.87,22722.0,63.6954,63.7034,63.6874,63.7034,22722.0
2017-02-28 12:20:00,79.87,79.88,79.86,79.87,13050.0,63.7034,63.7113,63.6954,63.7034,13050.0
2017-02-28 12:25:00,79.87,79.88,79.86,79.87,14949.0,63.7034,63.7113,63.6954,63.7034,14949.0
2017-02-28 12:30:00,79.87,79.87,79.85,79.86,6041.0,63.7034,63.7034,63.6874,63.6954,6041.0
2017-02-28 12:35:00,79.86,79.86,79.85,79.86,6994.0,63.6954,63.6954,63.6874,63.6954,6994.0
2017-02-28 12:40:00,79.86,79.86,79.85,79.85,14631.0,63.6954,63.6954,63.6874,63.6874,14631.0
2017-02-28 12:45:00,79.86,79.86,79.85,79.86,6613.0,63.6954,63.6954,63.6874,63.6954,6613.0
2017-02-28 12:50:00,79.86,79.86,79.84,79.85,11314.0,63.6954,63.6954,63.6794,63.6874,11314.0
2017-02-28 12:55:00,79.85,79.85,79.84,79.85,3686.0,63.6874,63.6874,63.6794,63.6874,3686.0
2017-02-28 13:00:00,79.85,79.85,79.84,79.84,13146.0,63.6874,63.6874,63.6794,63.6794,13146.0
2017-02-28 13:05:00,79.85,79.85,79.84,79.85,11995.0,63.6874,63.6874,63.6794,63.6874,11995.0
2017-02-28 13:10:00,79.84,79.85,79.84,79.84,5743.0,63.6794,63.6874,63.6794,63.6794,5743.0
2017-02-28 13:15:00,79.85,79.85,79.84,79.84,7578.0,63.6874,63.6874,63.6794,63.6794,7578.0
2017-02-28 13:20:00,79.85,79.85,79.84,79.84,5734.0,63.6874,63.6874,63.6794,63.6794,5734.0
2017-02-28 13:25:00,79.85,79.85,79.83,79.84,5702.0,63.6874,63.6874,63.6715,63.6794,5702.0
2017-02-28 13:30:00,79.84,79.84,79.83,79.84,6300.0,63.6794,63.6794,63.6715,63.6794,6300.0
2017-02-28 13:35:00,79.84,79.84,79.82,79.82,10903.0,63.6794,63.6794,63.6635,63.6635,10903.0
2017-02-28 13:40:00,79.83,79.83,79.82,79.83,3799.0,63.6715,63.6715,63.6635,63.6715,3799.0
2017-02-28 13:45:00,79.83,79.84,79.81,79.82,16791.0,63.6715,63.6794,63.6555,63.6635,16791.0
2017-02-28 13:50:00,79.81,79.82,79.8,79.81,11004.0,63.6555,63.6635,63.6475,63.6555,11004.0
2017-02-28 13:55:00,79.81,79.82,79.8,79.82,13370.0,63.6555,63.6635,63.6475,63.6635,13370.0
2017-02-28 14:00:00,79.81,79.82,79.81,79.82,6269.0,63.6555,63.6635,63.6555,63.6635,6269.0
2017-02-28 14:05:00,79.82,79.82,79.81,79.81,8334.0,63.6635,63.6635,63.6555,63.6555,8334.0
2017-02-28 14:10:00,79.81,79.82,79.81,79.82,8484.0,63.6555,63.6635,63.6555,63.6635,8484.0
2017-02-28 14:15:00,79.81,79.83,79.81,79.82,9520.0,63.6555,63.6715,63.6555,63.6635,9520.0
2017-02-28 14:20:00,79.81,79.83,79.81,79.82,9928.0,63.6555,63.6715,63.6555,63.6635,9928.0
2017-02-28 14:25:00,79.82,79.82,79.8,79.82,7540.0,63.6635,63.6635,63.6475,63.6635,7540.0
2017-02-28 14:30:00,79.82,79.82,79.8,79.8,7863.0,63.6635,63.6635,63.6475,63.6475,7863.0
2017-02-28 14:35:00,79.81,79.82,79.8,79.81,25453.0,63.6555,63.6635,63.6475,63.6555,25453.0
2017-02-28 14:40:00,79.81,79.82,79.8,79.81,11450.0,63.6555,63.6635,63.6475,63.6555,11450.0
2017-02-28 14:45:00,79.81,79.81,79.8,79.8,11890.0,63.6555,63.6555,63.6475,63.6475,11890.0
2017-02-28 14:50:00,79.81,79.81,79.8,79.81,5906.0,63.6555,63.6555,63.6475,63.6555,5906.0
2017-02-28 14:55:00,79.81,79.82,79.8,79.82,20665.0,63.6555,63.6635,63.6475,63.6635,20665.0
2017-02-28 15:00:00,79.81,79.82,79.81,79.81,9702.0,63.6555,63.6635,63.6555,63.6555,9702.0
2017-02-28 15:05:00,79.81,79.82,79.81,79.81,4986.0,63.6555,63.6635,63.6555,63.6555,4986.0
2017-02-28 15:10:00,79.81,79.82,79.81,79.81,3827.0,63.6555,63.6635,63.6555,63.6555,3827.0
2017-02-28 15:15:00,79.81,79.82,79.81,79.81,8027.0,63.6555,63.6635,63.6555,63.6555,8027.0
2017-02-28 15:20:00,79.82,79.82,79.81,79.81,6105.0,63.6635,63.6635,63.6555,63.6555,6105.0
2017-02-28 15:25:00,79.81,79.81,79.8,79.8,7644.0,63.6555,63.6555,63.6475,63.6475,7644.0
2017-02-28 15:30:00,79.8,79.81,79.8,79.81,24962.0,63.6475,63.6555,63.6475,63.6555,24962.0
2017-02-28 15:35:00,79.8,79.81,79.8,79.8,4181.0,63.6475,63.6555,63.6475,63.6475,4181.0
2017-02-28 15:40:00,79.81,79.81,79.8,79.81,8627.0,63.6555,63.6555,63.6475,63.6555,8627.0
2017-02-28 15:45:00,79.8,79.81,79.79,79.8,12978.0,63.6475,63.6555,63.6395,63.6475,12978.0
2017-02-28 15:50:00,79.79,79.79,79.78,79.79,32471.0,63.6395,63.6395,63.6316,63.6395,32471.0
2017-02-28 15:55:00,79.78,79.79,79.78,79.79,16435.0,63.6316,63.6395,63.6316,63.6395,16435.0
2017-03-01 09:30:00,79.54,79.56,79.54,79.55,65173.0,63.5517,63.5677,63.5517,63.5597,65173.0
2017-03-01 09:35:00,79.56,79.56,79.54,79.54,69728.0,63.5677,63.5677,63.5517,63.5517,69728.0
2017-03-01 09:40:00,79.55,79.55,79.54,79.55,17329.0,63.5597,63.5597,63.5517,63.5597,17329.0
2017-03-01 09:45:00,79.55,79.56,79.54,79.56,21142.0,63.5597,63.5677,63.5517,63.5677,21142.0
2017-03-01 09:50:00,79.56,79.56,79.55,79.56,20995.0,63.5677,63.5677,63.5597,63.5677,20995.0
2017-03-01 09:55:00,79.56,79.56,79.55,79.56,25948.0,63.5677,63.5677,63.5597,63.5677,25948.0
2017-03-01 10:00:00,79.56,79.58,79.55,79.56,69813.0,63.5677,63.5837,63.5597,63.5677,69813.0
2017-03-01 10:05:00,79.56,79.57,79.55,79.55,32479.0,63.5677,63.5757,63.5597,63.5597,32479.0
2017-03-01 10:10:00,79.56,79.56,79.54,79.54,12226.0,63.5677,63.5677,63.5517,63.5517,12226.0
2017-03-01 10:15:00,79.55,79.55,79.54,79.54,6521.0,63.5597,63.5597,63.5517,63.5517,6521.0
2017-03-01 10:20:00,79.55,79.55,79.53,79.54,20808.0,63.5597,63.5597,63.5437,63.5517,20808.0
2017-03-01 10:25:00,79.53,79.54,79.53,79.54,12877.0,63.5437,63.5517,63.5437,63.5517,12877.0
2017-03-01 10:30:00,79.54,79.55,79.53,79.55,16230.0,63.5517,63.5597,63.5437,63.5597,16230.0
2017-03-01 10:35:00,79.55,79.55,79.54,79.55,121124.0,63.5597,63.5597,63.5517,63.5597,121124.0
2017-03-01 10:40:00,79.55,79.55,79.54,79.55,4392.0,63.5597,63.5597,63.5517,63.5597,4392.0
2017-03-01 10:45:00,79.54,79.55,79.54,79.55,3047.0,63.5517,63.5597,63.5517,63.5597,3047.0
2017-03-01 10:50:00,79.55,79.56,79.54,79.56,19511.0,63.5597,63.5677,63.5517,63.5677,19511.0
2017-03-01 10:55:00,79.55,79.56,79.55,79.56,13868.0,63.5597,63.5677,63.5597,63.5677,13868.0
2017-03-01 11:00:00,79.56,79.56,79.55,79.56,8298.0,63.5677,63.5677,63.5597,63.5677,8298.0
2017-03-01 11:05:00,79.56,79.56,79.55,79.56,9346.0,63.5677,63.5677,63.5597,63.5677,9346.0
2017-03-01 11:10:00,79.56,79.56,79.55,79.56,11202.0,63.5677,63.5677,63.5597,63.5677,11202.0
2017-03-01 11:15:00,79.56,79.58,79.56,79.57,66872.0,63.5677,63.5837,63.5677,63.5757,66872.0
2017-03-01 11:20:00,79.57,79.57,79.56,79.57,10747.0,63.5757,63.5757,63.5677,63.5757,10747.0
2017-03-01 11:25:00,79.57,79.57,79.56,79.56,6761.0,63.5757,63.5757,63.5677,63.5677,6761.0
2017-03-01 11:30:00,79.56,79.57,79.56,79.57,5712.0,63.5677,63.5757,63.5677,63.5757,5712.0
2017-03-01 11:35:00,79.57,79.57,79.56,79.56,18931.0,63.5757,63.5757,63.5677,63.5677,18931.0
2017-03-01 11:40:00,79.56,79.57,79.56,79.56,16055.0,63.5677,63.5757,63.5677,63.5677,16055.0
2017-03-01 11:45:00,79.57,79.57,79.56,79.56,15688.0,63.5757,63.5757,63.5677,63.5677,15688.0
2017-03-01 11:50:00,79.57,79.57,79.56,79.57,14016.0,63.5757,63.5757,63.5677,63.5757,14016.0
2017-03-01 11:55:00,79.57,79.57,79.56,79.57,11758.0,63.5757,63.5757,63.5677,63.5757,11758.0
2017-03-01 12:00:00,79.56,79.57,79.56,79.56,6370.0,63.5677,63.5757,63.5677,63.5677,6370.0
2017-03-01 12:05:00,79.57,79.58,79.56,79.57,34841.0,63.5757,63.5837,63.5677,63.5757,34841.0
2017-03-01 12:10:00,79.58,79.58,79.57,79.58,11598.0,63.5837,63.5837,63.5757,63.5837,11598.0
2017-03-01 12:15:00,79.58,79.59,79.57,79.59,32337.0,63.5837,63.5917,63.5757,63.5917,32337.0
2017-03-01 12:20:00,79.59,79.6,79.58,79.59,36807.0,63.5917,63.5997,63.5837,63.5917,36807.0
2017-03-01 12:25:00,79.6,79.6,79.59,79.59,225727.0,63.5997,63.5997,63.5917,63.5917,225727.0
2017-03-01 12:30:00,79.59,79.6,79.59,79.59,7444.0,63.5917,63.5997,63.5917,63.5917,7444.0
2017-03-01 12:35:00,79.59,79.6,79.59,79.59,10818.0,63.5917,63.5997,63.5917,63.5917,10818.0
2017-03-01 12:40:00,79.59,79.6,79.58,79.59,8063.0,63.5917,63.5997,63.5837,63.5917,8063.0
2017-03-01 12:45:00,79.59,79.59,79.58,79.58,2410.0,63.5917,63.5917,63.5837,63.5837,2410.0
2017-03-01 12:50:00,79.58,79.59,79.57,79.58,5222.0,63.5837,63.5917,63.5757,63.5837,5222.0
2017-03-01 12:55:00,79.58,79.59,79.58,79.58,15268.0,63.5837,63.5917,63.5837,63.5837,15268.0
2017-03-01 13:00:00,79.58,79.59,79.57,79.58,10435.0,63.5837,63.5917,63.5757,63.5837,10435.0
2017-03-01 13:05:00,79.58,79.58,79.57,79.58,4865.0,63.5837,63.5837,63.5757,63.5837,4865.0
2017-03-01 13:10:00,79.58,79.58,79.57,79.58,12132.0,63.5837,63.5837,63.5757,63.5837,12132.0
2017-03-01 13:15:00,79.58,79.58,79.57,79.58,9563.0,63.5837,63.5837,63.5757,63.5837,9563.0
2017-03-01 13:20:00,79.58,79.58,79.57,79.57,3774.0,63.5837,63.5837,63.5757,63.5757,3774.0
2017-03-01 13:25:00,79.58,79.58,79.57,79.57,3753.0,63.5837,63.5837,63.5757,63.5757,3753.0
2017-03-01 13:30:00,79.58,79.58,79.57,79.58,16925.0,63.5837,63.5837,63.5757,63.5837,16925.0
2017-03-01 13:35:00,79.58,79.58,79.57,79.58,16215.0,63.5837,63.5837,63.5757,63.5837,16215.0
2017-03-01 13:40:00,79.57,79.58,79.57,79.58,12032.0,63.5757,63.5837,63.5757,63.5837,12032.0
2017-03-01 13:45:00,79.58,79.58,79.57,79.57,16800.0,63.5837,63.5837,63.5757,63.5757,16800.0
2017-03-01 13:50:00,79.57,79.58,79.57,79.58,2825.0,63.5757,63.5837,63.5757,63.5837,2825.0
2017-03-01 13:55:00,79.58,79.58,79.57,79.57,4223.0,63.5837,63.5837,63.5757,63.5757,4223.0
2017-03-01 14:00:00,79.58,79.58,79.57,79.58,16721.0,63.5837,63.5837,63.5757,63.5837,16721.0
2017-03-01 14:05:00,79.58,79.58,79.56,79.57,23414.0,63.5837,63.5837,63.5677,63.5757,23414.0
2017-03-01 14:10:00,79.57,79.57,79.56,79.56,14503.0,63.5757,63.5757,63.5677,63.5677,14503.0
2017-03-01 14:15:00,79.56,79.57,79.56,79.57,7200.0,63.5677,63.5757,63.5677,63.5757,7200.0
2017-03-01 14:20:00,79.57,79.58,79.56,79.57,14713.0,63.5757,63.5837,63.5677,63.5757,14713.0
2017-03-01 14:25:00,79.57,79.57,79.56,79.57,6227.0,63.5757,63.5757,63.5677,63.5757,6227.0
2017-03-01 14:30:00,79.57,79.57,79.56,79.56,17181.0,63.5757,63.5757,63.5677,63.5677,17181.0
2017-03-01 14:35:00,79.57,79.57,79.56,79.57,11608.0,63.5757,63.5757,63.5677,63.5757,11608.0
2017-03-01 14:40:00,79.56,79.57,79.56,79.57,11062.0,63.5677,63.5757,63.5677,63.5757,11062.0
2017-03-01 14:45:00,79.56,79.57,79.56,79.57,4427.0,63.5677,63.5757,63.5677,63.5757,4427.0
2017-03-01 14:50:00,79.57,79.58,79.56,79.57,15728.0,63.5757,63.5837,63.5677,63.5757,15728.0
2017-03-01 14:55:00,79.57,79.58,79.56,79.58,15664.0,63.5757,63.5837,63.5677,63.5837,15664.0
2017-03-01 15:00:00,79.58,79.58,79.57,79.57,8350.0,63.5837,63.5837,63.5757,63.5757,8350.0
2017-03-01 15:05:00,79.58,79.58,79.57,79.58,5087.0,63.5837,63.5837,63.5757,63.5837,5087.0
2017-03-01 15:10:00,79.58,79.59,79.57,79.59,120863.0,63.5837,63.5917,63.5757,63.5917,120863.0
2017-03-01 15:15:00,79.59,79.59,79.58,79.58,81796.0,63.5917,63.5917,63.5837,63.5837,81796.0
2017-03-01 15:20:00,79.59,79.59,79.58,79.59,13893.0,63.5917,63.5917,63.5837,63.5917,13893.0
2017-03-01 15:25:00,79.58,79.59,79.58,79.59,11041.0,63.5837,63.5917,63.5837,63.5917,11041.0
2017-03-01 15:30:00,79.59,79.59,79.58,79.59,5530.0,63.5917,63.5917,63.5837,63.5917,5530.0
2017-03-01 15:35:00,79.59,79.59,79.58,79.58,5246.0,63.5917,63.5917,63.5837,63.5837,5246.0
2017-03-01 15:40:00,79.59,79.59,79.58,79.58,16341.0,63.5917,63.5917,63.5837,63.5837,16341.0
2017-03-01 15:45:00,79.58,79.6,79.58,79.59,68829.0,63.5837,63.5997,63.5837,63.5917,68829.0
2017-03-01 15:50:00,79.59,79.6,79.59,79.59,8885.0,63.5917,63.5997,63.5917,63.5917,8885.0
2017-03-01 15:55:00,79.6,79.6,79.59,79.6,67675.0,63.5997,63.5997,63.5917,63.5997,67675.0
2017-03-02 09:30:00,79.52,79.54,79.51,79.53,42932.0,63.5357,63.5517,63.5277,63.5437,42932.0
2017-03-02 09:35:00,79.53,79.53,79.52,79.53,23847.0,63.5437,63.5437,63.5357,63.5437,23847.0
2017-03-02 09:40:00,79.53,79.54,79.52,79.54,38286.0,63.5437,63.5517,63.5357,63.5517,38286.0
2017-03-02 09:45:00,79.54,79.54,79.52,79.53,25937.0,63.5517,63.5517,63.5357,63.5437,25937.0
2017-03-02 09:50:00,79.53,79.53,79.52,79.52,3958.0,63.5437,63.5437,63.5357,63.5357,3958.0
2017-03-02 09:55:00,79.52,79.53,79.51,79.52,42051.0,63.5357,63.5437,63.5277,63.5357,42051.0
2017-03-02 10:00:00,79.51,79.53,79.51,79.52,43566.0,63.5277,63.5437,63.5277,63.5357,43566.0
2017-03-02 10:05:00,79.52,79.52,79.51,79.52,14050.0,63.5357,63.5357,63.5277,63.5357,14050.0
2017-03-02 10:10:00,79.52,79.52,79.51,79.52,16092.0,63.5357,63.5357,63.5277,63.5357,16092.0
2017-03-02 10:15:00,79.52,79.52,79.51,79.51,13562.0,63.5357,63.5357,63.5277,63.5277,13562.0
2017-03-02 10:20:00,79.52,79.52,79.51,79.51,6047.0,63.5357,63.5357,63.5277,63.5277,6047.0
2017-03-02 10:25:00,79.52,79.52,79.51,79.52,4348.0,63.5357,63.5357,63.5277,63.5357,4348.0
2017-03-02 10:30:00,79.51,79.52,79.51,79.52,4278.0,63.5277,63.5357,63.5277,63.5357,4278.0
2017-03-02 10:35:00,79.52,79.52,79.51,79.52,11059.0,63.5357,63.5357,63.5277,63.5357,11059.0
2017-03-02 10:40:00,79.51,79.52,79.51,79.52,4186.0,63.5277,63.5357,63.5277,63.5357,4186.0
2017-03-02 10:45:00,79.52,79.52,79.51,79.51,3913.0,63.5357,63.5357,63.5277,63.5277,3913.0
2017-03-02 10:50:00,79.52,79.52,79.51,79.52,6354.0,63.5357,63.5357,63.5277,63.5357,6354.0
2017-03-02 10:55:00,79.52,79.52,79.51,79.52,3542.0,63.5357,63.5357,63.5277,63.5357,3542.0
2017-03-02 11:00:00,79.52,79.52,79.51,79.52,13828.0,63.5357,63.5357,63.5277,63.5357,13828.0
2017-03-02 11:05:00,79.51,79.52,79.51,79.51,10396.0,63.5277,63.5357,63.5277,63.5277,10396.0
2017-03-02 11:10:00,79.52,79.52,79.51,79.52,25422.0,63.5357,63.5357,63.5277,63.5357,25422.0
2017-03-02 11:15:00,79.52,79.52,79.51,79.52,13160.0,63.5357,63.5357,63.5277,63.5357,13160.0
2017-03-02 11:20:00,79.52,79.52,79.51,79.51,8296.0,63.5357,63.5357,63.5277,63.5277,8296.0
2017-03-02 11:25:00,79.52,79.52,79.51,79.51,14961.0,63.5357,63.5357,63.5277,63.5277,14961.0
2017-03-02 11:30:00,79.52,79.52,79.51,79.51,18052.0,63.5357,63.5357,63.5277,63.5277,18052.0
2017-03-02 11:35:00,79.51,79.52,79.51,79.52,19879.0,63.5277,63.5357,63.5277,63.5357,19879.0
2017-03-02 11:40:00,79.52,79.52,79.51,79.52,9955.0,63.5357,63.5357,63.5277,63.5357,9955.0
2017-03-02 11:45:00,79.52,79.52,79.51,79.52,10982.0,63.5357,63.5357,63.5277,63.5357,10982.0
2017-03-02 11:50:00,79.51,79.52,79.51,79.52,4307.0,63.5277,63.5357,63.5277,63.5357,4307.0
2017-03-02 11:55:00,79.51,79.52,79.51,79.52,4307.0,63.5277,63.5357,63.5277,63.5357,4307.0
2017-03-02 12:00:00,79.52,79.52,79.51,79.52,3951.0,63.5357,63.5357,63.5277,63.5357,3951.0
2017-03-02 12:05:00,79.52,79.52,79.51,79.52,3635.0,63.5357,63.5357,63.5277,63.5357,3635.0
2017-03-02 12:10:00,79.52,79.52,79.51,79.52,5031.0,63.5357,63.5357,63.5277,63.5357,5031.0
2017-03-02 12:15:00,79.52,79.52,79.5,79.51,17018.0,63.5357,63.5357,63.5198,63.5277,17018.0
2017-03-02 12:20:00,79.51,79.51,79.5,79.51,13111.0,63.5277,63.5277,63.5198,63.5277,13111.0
2017-03-02 12:25:00,79.51,79.51,79.5,79.5,5732.0,63.5277,63.5277,63.5198,63.5198,5732.0
2017-03-02 12:30:00,79.5,79.51,79.49,79.5,30283.0,63.5198,63.5277,63.5118,63.5198,30283.0
2017-03-02 12:35:00,79.5,79.5,79.49,79.5,2877.0,63.5198,63.5198,63.5118,63.5198,2877.0
2017-03-02 12:40:00,79.5,79.5,79.49,79.5,12326.0,63.5198,63.5198,63.5118,63.5198,12326.0
2017-03-02 12:45:00,79.5,79.5,79.49,79.5,5608.0,63.5198,63.5198,63.5118,63.5198,5608.0
2017-03-02 12:50:00,79.49,79.5,79.49,79.5,4903.0,63.5118,63.5198,63.5118,63.5198,4903.0
2017-03-02 12:55:00,79.49,79.5,79.49,79.5,1705.0,63.5118,63.5198,63.5118,63.5198,1705.0
2017-03-02 13:00:00,79.5,79.5,79.49,79.5,5169.0,63.5198,63.5198,63.5118,63.5198,5169.0
2017-03-02 13:05:00,79.5,79.5,79.49,79.5,22065.0,63.5198,63.5198,63.5118,63.5198,22065.0
2017-03-02 13:10:00,79.5,79.5,79.48,79.48,12368.0,63.5198,63.5198,63.5038,63.5038,12368.0
2017-03-02 13:15:00,79.48,79.49,79.48,79.49,9368.0,63.5038,63.5118,63.5038,63.5118,9368.0
2017-03-02 13:20:00,79.49,79.49,79.48,79.48,12560.0,63.5118,63.5118,63.5038,63.5038,12560.0
2017-03-02 13:25:00,79.48,79.49,79.48,79.48,3499.0,63.5038,63.5118,63.5038,63.5038,3499.0
2017-03-02 13:30:00,79.48,79.48,79.47,79.48,2571.0,63.5038,63.5038,63.4958,63.5038,2571.0
2017-03-02 13:35:00,79.47,79.48,79.47,79.48,10024.0,63.4958,63.5038,63.4958,63.5038,10024.0
2017-03-02 13:40:00,79.47,79.48,79.47,79.48,11375.0,63.4958,63.5038,63.4958,63.5038,11375.0
2017-03-02 13:45:00,79.48,79.48,79.47,79.48,14493.0,63.5038,63.5038,63.4958,63.5038,14493.0
2017-03-02 13:50:00,79.48,79.48,79.47,79.48,12841.0,63.5038,63.5038,63.4958,63.5038,12841.0
2017-03-02 13:55:00,79.48,79.48,79.47,79.48,10379.0,63.5038,63.5038,63.4958,63.5038,10379.0
2017-03-02 14:00:00,79.48,79.48,79.47,79.48,4630.0,63.5038,63.5038,63.4958,63.5038,4630.0
2017-03-02 14:05:00,79.48,79.48,79.47,79.48,14311.0,63.5038,63.5038,63.4958,63.5038,14311.0
2017-03-02 14:10:00,79.48,79.48,79.47,79.47,6745.0,63.5038,63.5038,63.4958,63.4958,6745.0
2017-03-02 14:15:00,79.48,79.48,79.47,79.47,6982.0,63.5038,63.5038,63.4958,63.4958,6982.0
2017-03-02 14:20:00,79.48,79.49,79.47,79.49,13540.0,63.5038,63.5118,63.4958,63.5118,13540.0
2017-03-02 14:25:00,79.49,79.49,79.48,79.49,14876.0,63.5118,63.5118,63.5038,63.5118,14876.0
2017-03-02 14:30:00,79.49,79.49,79.48,79.49,13244.0,63.5118,63.5118,63.5038,63.5118,13244.0
2017-03-02 14:35:00,79.48,79.5,79.48,79.5,30999.0,63.5038,63.5198,63.5038,63.5198,30999.0
2017-03-02 14:40:00,79.5,79.51,79.49,79.5,27935.0,63.5198,63.5277,63.5118,63.5198,27935.0
2017-03-02 14:45:00,79.5,79.5,79.49,79.5,18120.0,63.5198,63.5198,63.5118,63.5198,18120.0
2017-03-02 14:50:00,79.5,79.5,79.49,79.49,9702.0,63.5198,63.5198,63.5118,63.5118,9702.0
2017-03-02 14:55:00,79.5,79.5,79.49,79.49,15578.0,63.5198,63.5198,63.5118,63.5118,15578.0
2017-03-02 15:00:00,79.5,79.5,79.49,79.5,4481.0,63.5198,63.5198,63.5118,63.5198,4481.0
2017-03-02 15:05:00,79.5,79.51,79.49,79.51,20139.0,63.5198,63.5277,63.5118,63.5277,20139.0
2017-03-02 15:10:00,79.51,79.51,79.5,79.51,13089.0,63.5277,63.5277,63.5198,63.5277,13089.0
2017-03-02 15:15:00,79.51,79.51,79.5,79.51,11364.0,63.5277,63.5277,63.5198,63.5277,11364.0
2017-03-02 15:20:00,79.51,79.51,79.5,79.51,7667.0,63.5277,63.5277,63.5198,63.5277,7667.0
2017-03-02 15:25:00,79.51,79.51,79.5,79.51,14868.0,63.5277,63.5277,63.5198,63.5277,14868.0
2017-03-02 15:30:00,79.51,79.51,79.5,79.51,15911.0,63.5277,63.5277,63.5198,63.5277,15911.0
2017-03-02 15:35:00,79.51,79.51,79.5,79.5,21603.0,63.5277,63.5277,63.5198,63.5198,21603.0
2017-03-02 15:40:00,79.5,79.5,79.49,79.49,8389.0,63.5198,63.5198,63.5118,63.5118,8389.0
2017-03-02 15:45:00,79.5,79.5,79.49,79.5,9332.0,63.5198,63.5198,63.5118,63.5198,9332.0
2017-03-02 15:50:00,79.5,79.5,79.49,79.49,44032.0,63.5198,63.5198,63.5118,63.5118,44032.0
2017-03-02 15:55:00,79.5,79.5,79.47,79.49,57761.0,63.5198,63.5198,63.4958,63.5118,57761.0
2017-03-03 09:30:00,79.49,79.55,79.49,79.52,26731.0,63.5118,63.5597,63.5118,63.5357,26731.0
2017-03-03 09:35:00,79.52,79.53,79.5,79.52,7304.0,63.5357,63.5437,63.5198,63.5357,7304.0
2017-03-03 09:40:00,79.51,79.51,79.5,79.5,8873.0,63.5277,63.5277,63.5198,63.5198,8873.0
2017-03-03 09:45:00,79.51,79.51,79.48,79.48,8632.0,63.5277,63.5277,63.5038,63.5038,8632.0
2017-03-03 09:50:00,79.49,79.49,79.48,79.48,16863.0,63.5118,63.5118,63.5038,63.5038,16863.0
2017-03-03 09:55:00,79.49,79.49,79.48,79.49,12644.0,63.5118,63.5118,63.5038,63.5118,12644.0
2017-03-03 10:00:00,79.48,79.49,79.48,79.48,10515.0,63.5038,63.5118,63.5038,63.5038,10515.0
2017-03-03 10:05:00,79.48,79.49,79.47,79.48,33259.0,63.5038,63.5118,63.4958,63.5038,33259.0
2017-03-03 10:10:00,79.48,79.48,79.47,79.48,5104.0,63.5038,63.5038,63.4958,63.5038,5104.0
2017-03-03 10:15:00,79.48,79.48,79.47,79.48,5947.0,63.5038,63.5038,63.4958,63.5038,5947.0
2017-03-03 10:20:00,79.48,79.48,79.46,79.47,14761.0,63.5038,63.5038,63.4878,63.4958,14761.0
2017-03-03 10:25:00,79.47,79.47,79.46,79.47,6807.0,63.4958,63.4958,63.4878,63.4958,6807.0
2017-03-03 10:30:00,79.47,79.47,79.46,79.47,6119.0,63.4958,63.4958,63.4878,63.4958,6119.0
2017-03-03 10:35:00,79.47,79.47,79.46,79.47,2394.0,63.4958,63.4958,63.4878,63.4958,2394.0
2017-03-03 10:40:00,79.47,79.47,79.45,79.45,5967.0,63.4958,63.4958,63.4798,63.4798,5967.0
2017-03-03 10:45:00,79.45,79.46,79.45,79.45,5892.0,63.4798,63.4878,63.4798,63.4798,5892.0
2017-03-03 10:50:00,79.46,79.46,79.45,79.45,8336.0,63.4878,63.4878,63.4798,63.4798,8336.0
2017-03-03 10:55:00,79.45,79.46,79.45,79.45,9172.0,63.4798,63.4878,63.4798,63.4798,9172.0
2017-03-03 11:00:00,79.46,79.46,79.44,79.45,16682.0,63.4878,63.4878,63.4718,63.4798,16682.0
2017-03-03 11:05:00,79.45,79.45,79.44,79.44,7112.0,63.4798,63.4798,63.4718,63.4718,7112.0
2017-03-03 11:10:00,79.45,79.45,79.43,79.44,43684.0,63.4798,63.4798,63.4638,63.4718,43684.0
2017-03-03 11:15:00,79.44,79.44,79.43,79.44,634607.0,63.4718,63.4718,63.4638,63.4718,634607.0
2017-03-03 11:20:00,79.43,79.44,79.43,79.44,17312.0,63.4638,63.4718,63.4638,63.4718,17312.0
2017-03-03 11:25:00,79.44,79.44,79.43,79.43,12639.0,63.4718,63.4718,63.4638,63.4638,12639.0
2017-03-03 11:30:00,79.44,79.44,79.43,79.43,2213.0,63.4718,63.4718,63.4638,63.4638,2213.0
2017-03-03 11:35:00,79.44,79.44,79.43,79.44,13225.0,63.4718,63.4718,63.4638,63.4718,13225.0
2017-03-03 11:40:00,79.44,79.45,79.43,79.43,27300.0,63.4718,63.4798,63.4638,63.4638,27300.0
2017-03-03 11:45:00,79.44,79.45,79.43,79.45,15893.0,63.4718,63.4798,63.4638,63.4798,15893.0
2017-03-03 11:50:00,79.45,79.45,79.44,79.45,6532.0,63.4798,63.4798,63.4718,63.4798,6532.0
2017-03-03 11:55:00,79.45,79.45,79.44,79.45,2560.0,63.4798,63.4798,63.4718,63.4798,2560.0
2017-03-03 12:00:00,79.45,79.45,79.44,79.45,2831.0,63.4798,63.4798,63.4718,63.4798,2831.0
2017-03-03 12:05:00,79.45,79.45,79.44,79.45,5467.0,63.4798,63.4798,63.4718,63.4798,5467.0
2017-03-03 12:10:00,79.45,79.45,79.44,79.45,5509.0,63.4798,63.4798,63.4718,63.4798,5509.0
2017-03-03 12:15:00,79.44,79.45,79.44,79.45,16071.0,63.4718,63.4798,63.4718,63.4798,16071.0
2017-03-03 12:20:00,79.45,79.45,79.44,79.45,3264.0,63.4798,63.4798,63.4718,63.4798,3264.0
2017-03-03 12:25:00,79.45,79.45,79.44,79.45,6790.0,63.4798,63.4798,63.4718,63.4798,6790.0
2017-03-03 12:30:00,79.45,79.45,79.44,79.44,7697.0,63.4798,63.4798,63.4718,63.4718,7697.0
2017-03-03 12:35:00,79.45,79.45,79.44,79.45,3124.0,63.4798,63.4798,63.4718,63.4798,3124.0
2017-03-03 12:40:00,79.45,79.45,79.44,79.45,6656.0,63.4798,63.4798,63.4718,63.4798,6656.0
2017-03-03 12:45:00,79.45,79.45,79.44,79.45,8905.0,63.4798,63.4798,63.4718,63.4798,8905.0
2017-03-03 12:50:00,79.44,79.47,79.44,79.47,7226.0,63.4718,63.4958,63.4718,63.4958,7226.0
2017-03-03 12:55:00,79.47,79.47,79.46,79.47,3544.0,63.4958,63.4958,63.4878,63.4958,3544.0
2017-03-03 13:00:00,79.47,79.49,79.44,79.49,28457.0,63.4958,63.5118,63.4718,63.5118,28457.0
2017-03-03 13:05:00,79.48,79.49,79.48,79.48,2214.0,63.5038,63.5118,63.5038,63.5038,2214.0
2017-03-03 13:10:00,79.5,79.51,79.5,79.51,1945.0,63.5198,63.5277,63.5198,63.5277,1945.0
2017-03-03 13:15:00,79.51,79.51,79.48,79.48,5869.0,63.5277,63.5277,63.5038,63.5038,5869.0
2017-03-03 13:20:00,79.48,79.49,79.48,79.48,10326.0,63.5038,63.5118,63.5038,63.5038,10326.0
2017-03-03 13:25:00,79.48,79.49,79.47,79.47,4773.0,63.5038,63.5118,63.4958,63.4958,4773.0
2017-03-03 13:30:00,79.48,79.48,79.46,79.47,7891.0,63.5038,63.5038,63.4878,63.4958,7891.0
2017-03-03 13:35:00,79.46,79.48,79.46,79.48,6366.0,63.4878,63.5038,63.4878,63.5038,6366.0
2017-03-03 13:40:00,79.48,79.48,79.47,79.48,8903.0,63.5038,63.5038,63.4958,63.5038,8903.0
2017-03-03 13:45:00,79.48,79.49,79.47,79.48,2963.0,63.5038,63.5118,63.4958,63.5038,2963.0
2017-03-03 13:50:00,79.49,79.49,79.48,79.49,14376.0,63.5118,63.5118,63.5038,63.5118,14376.0
2017-03-03 13:55:00,79.48,79.49,79.48,79.48,8043.0,63.5038,63.5118,63.5038,63.5038,8043.0
2017-03-03 14:00:00,79.48,79.5,79.48,79.5,16822.0,63.5038,63.5198,63.5038,63.5198,16822.0
2017-03-03 14:05:00,79.49,79.52,79.49,79.52,13881.0,63.5118,63.5357,63.5118,63.5357,13881.0
2017-03-03 14:10:00,79.52,79.52,79.5,79.5,28828.0,63.5357,63.5357,63.5198,63.5198,28828.0
2017-03-03 14:15:00,79.51,79.51,79.5,79.5,6496.0,63.5277,63.5277,63.5198,63.5198,6496.0
2017-03-03 14:20:00,79.51,79.51,79.49,79.5,12137.0,63.5277,63.5277,63.5118,63.5198,12137.0
2017-03-03 14:25:00,79.5,79.51,79.5,79.5,7029.0,63.5198,63.5277,63.5198,63.5198,7029.0
2017-03-03 14:30:00,79.5,79.51,79.5,79.51,21731.0,63.5198,63.5277,63.5198,63.5277,21731.0
2017-03-03 14:35:00,79.51,79.51,79.5,79.51,7457.0,63.5277,63.5277,63.5198,63.5277,7457.0
2017-03-03 14:40:00,79.51,79.51,79.5,79.51,14999.0,63.5277,63.5277,63.5198,63.5277,14999.0
2017-03-03 14:45:00,79.51,79.51,79.5,79.51,9835.0,63.5277,63.5277,63.5198,63.5277,9835.0
2017-03-03 14:50:00,79.51,79.51,79.5,79.51,8962.0,63.5277,63.5277,63.5198,63.5277,8962.0
2017-03-03 14:55:00,79.51,79.51,79.5,79.51,21321.0,63.5277,63.5277,63.5198,63.5277,21321.0
2017-03-03 15:00:00,79.51,79.51,79.5,79.51,8266.0,63.5277,63.5277,63.5198,63.5277,8266.0
2017-03-03 15:05:00,79.51,79.51,79.5,79.5,5548.0,63.5277,63.5277,63.5198,63.5198,5548.0
2017-03-03 15:10:00,79.5,79.51,79.5,79.51,8610.0,63.5198,63.5277,63.5198,63.5277,8610.0
2017-03-03 15:15:00,79.5,79.51,79.5,79.51,27756.0,63.5198,63.5277,63.5198,63.5277,27756.0
2017-03-03 15:20:00,79.5,79.51,79.5,79.51,26959.0,63.5198,63.5277,63.5198,63.5277,26959.0
2017-03-03 15:25:00,79.5,79.51,79.5,79.51,16137.0,63.5198,63.5277,63.5198,63.5277,16137.0
2017-03-03 15:30:00,79.51,79.51,79.5,79.51,5801.0,63.5277,63.5277,63.5198,63.5277,5801.0
2017-03-03 15:35:00,79.51,79.51,79.5,79.51,4943.0,63.5277,63.5277,63.5198,63.5277,4943.0
2017-03-03 15:40:00,79.51,79.52,79.5,79.52,9968.0,63.5277,63.5357,63.5198,63.5357,9968.0
2017-03-03 15:45:00,79.52,79.52,79.51,79.52,11455.0,63.5357,63.5357,63.5277,63.5357,11455.0
2017-03-03 15:50:00,79.52,79.52,79.51,79.52,6821.0,63.5357,63.5357,63.5277,63.5357,6821.0
2017-03-03 15:55:00,79.52,79.52,79.51,79.51,22873.0,63.5357,63.5357,63.5277,63.5277,22873.0
2017-03-06 09:30:00,79.52,79.53,79.51,79.53,31163.0,63.5357,63.5437,63.5277,63.5437,31163.0
2017-03-06 09:35:00,79.52,79.53,79.52,79.52,3461.0,63.5357,63.5437,63.5357,63.5357,3461.0
2017-03-06 09:40:00,79.53,79.53,79.51,79.52,43945.0,63.5437,63.5437,63.5277,63.5357,43945.0
2017-03-06 09:45:00,79.52,79.53,79.5,79.52,58742.0,63.5357,63.5437,63.5198,63.5357,58742.0
2017-03-06 09:50:00,79.52,79.52,79.51,79.52,6213.0,63.5357,63.5357,63.5277,63.5357,6213.0
2017-03-06 09:55:00,79.51,79.52,79.51,79.51,4932.0,63.5277,63.5357,63.5277,63.5277,4932.0
2017-03-06 10:00:00,79.52,79.53,79.51,79.52,12575.0,63.5357,63.5437,63.5277,63.5357,12575.0
2017-03-06 10:05:00,79.52,79.53,79.51,79.52,2111.0,63.5357,63.5437,63.5277,63.5357,2111.0
2017-03-06 10:10:00,79.51,79.52,79.51,79.51,1867.0,63.5277,63.5357,63.5277,63.5277,1867.0
2017-03-06 10:15:00,79.51,79.51,79.5,79.51,4733.0,63.5277,63.5277,63.5198,63.5277,4733.0
2017-03-06 10:20:00,79.51,79.51,79.5,79.5,17716.0,63.5277,63.5277,63.5198,63.5198,17716.0
2017-03-06 10:25:00,79.51,79.51,79.5,79.51,3908.0,63.5277,63.5277,63.5198,63.5277,3908.0
2017-03-06 10:30:00,79.5,79.51,79.49,79.5,22307.0,63.5198,63.5277,63.5118,63.5198,22307.0
2017-03-06 10:35:00,79.49,79.5,79.49,79.5,5395.0,63.5118,63.5198,63.5118,63.5198,5395.0
2017-03-06 10:40:00,79.49,79.5,79.49,79.5,6433.0,63.5118,63.5198,63.5118,63.5198,6433.0
2017-03-06 10:45:00,79.5,79.51,79.49,79.5,13798.0,63.5198,63.5277,63.5118,63.5198,13798.0
2017-03-06 10:50:00,79.49,79.5,79.49,79.5,17706.0,63.5118,63.5198,63.5118,63.5198,17706.0
2017-03-06 10:55:00,79.49,79.5,79.49,79.49,8503.0,63.5118,63.5198,63.5118,63.5118,8503.0
2017-03-06 11:00:00,79.5,79.5,79.49,79.49,5746.0,63.5198,63.5198,63.5118,63.5118,5746.0
2017-03-06 11:05:00,79.49,79.5,79.49,79.49,44200.0,63.5118,63.5198,63.5118,63.5118,44200.0
2017-03-06 11:10:00,79.49,79.5,79.49,79.49,4256.0,63.5118,63.5198,63.5118,63.5118,4256.0
2017-03-06 11:15:00,79.49,79.5,79.49,79.5,12458.0,63.5118,63.5198,63.5118,63.5198,12458.0
2017-03-06 11:20:00,79.49,79.5,79.49,79.49,20170.0,63.5118,63.5198,63.5118,63.5118,20170.0
2017-03-06 11:25:00,79.5,79.5,79.49,79.5,11640.0,63.5198,63.5198,63.5118,63.5198,11640.0
2017-03-06 11:30:00,79.5,79.5,79.49,79.49,9767.0,63.5198,63.5198,63.5118,63.5118,9767.0
2017-03-06 11:35:00,79.5,79.5,79.49,79.5,13543.0,63.5198,63.5198,63.5118,63.5198,13543.0
2017-03-06 11:40:00,79.5,79.5,79.49,79.5,17882.0,63.5198,63.5198,63.5118,63.5198,17882.0
2017-03-06 11:45:00,79.5,79.5,79.49,79.5,29871.0,63.5198,63.5198,63.5118,63.5198,29871.0
2017-03-06 11:50:00,79.5,79.5,79.49,79.49,21874.0,63.5198,63.5198,63.5118,63.5118,21874.0
2017-03-06 11:55:00,79.49,79.5,79.49,79.5,8655.0,63.5118,63.5198,63.5118,63.5198,8655.0
2017-03-06 12:00:00,79.49,79.5,79.49,79.5,2267.0,63.5118,63.5198,63.5118,63.5198,2267.0
2017-03-06 12:05:00,79.49,79.5,79.49,79.5,13104.0,63.5118,63.5198,63.5118,63.5198,13104.0
2017-03-06 12:10:00,79.5,79.5,79.49,79.5,32455.0,63.5198,63.5198,63.5118,63.5198,32455.0
2017-03-06 12:15:00,79.49,79.5,79.49,79.5,35591.0,63.5118,63.5198,63.5118,63.5198,35591.0
2017-03-06 12:20:00,79.5,79.5,79.49,79.49,23333.0,63.5198,63.5198,63.5118,63.5118,23333.0
2017-03-06 12:25:00,79.5,79.5,79.49,79.5,4126.0,63.5198,63.5198,63.5118,63.5198,4126.0
2017-03-06 12:30:00,79.5,79.5,79.49,79.49,4976.0,63.5198,63.5198,63.5118,63.5118,4976.0
2017-03-06 12:35:00,79.5,79.5,79.49,79.5,2577.0,63.5198,63.5198,63.5118,63.5198,2577.0
2017-03-06 12:40:00,79.5,79.5,79.49,79.49,4948.0,63.5198,63.5198,63.5118,63.5118,4948.0
2017-03-06 12:45:00,79.5,79.5,79.49,79.5,6001.0,63.5198,63.5198,63.5118,63.5198,6001.0
2017-03-06 12:50:00,79.5,79.5,79.49,79.49,11437.0,63.5198,63.5198,63.5118,63.5118,11437.0
2017-03-06 12:55:00,79.5,79.5,79.49,79.5,25195.0,63.5198,63.5198,63.5118,63.5198,25195.0
2017-03-06 13:00:00,79.5,79.5,79.49,79.5,1297.0,63.5198,63.5198,63.5118,63.5198,1297.0
2017-03-06 13:05:00,79.5,79.5,79.49,79.49,4059.0,63.5198,63.5198,63.5118,63.5118,4059.0
2017-03-06 13:10:00,79.5,79.5,79.49,79.5,2679.0,63.5198,63.5198,63.5118,63.5198,2679.0
2017-03-06 13:15:00,79.5,79.5,79.49,79.5,25766.0,63.5198,63.5198,63.5118,63.5198,25766.0
2017-03-06 13:20:00,79.5,79.5,79.49,79.49,3002.0,63.5198,63.5198,63.5118,63.5118,3002.0
2017-03-06 13:25:00,79.5,79.5,79.49,79.49,10489.0,63.5198,63.5198,63.5118,63.5118,10489.0
2017-03-06 13:30:00,79.49,79.5,79.49,79.49,4604.0,63.5118,63.5198,63.5118,63.5118,4604.0
2017-03-06 13:35:00,79.5,79.5,79.49,79.5,2631.0,63.5198,63.5198,63.5118,63.5198,2631.0
2017-03-06 13:40:00,79.49,79.5,79.49,79.5,4270.0,63.5118,63.5198,63.5118,63.5198,4270.0
2017-03-06 13:45:00,79.49,79.5,79.49,79.5,15983.0,63.5118,63.5198,63.5118,63.5198,15983.0
2017-03-06 13:50:00,79.49,79.5,79.48,79.49,8807.0,63.5118,63.5198,63.5038,63.5118,8807.0
2017-03-06 13:55:00,79.49,79.5,79.49,79.5,1739.0,63.5118,63.5198,63.5118,63.5198,1739.0
2017-03-06 14:00:00,79.5,79.5,79.49,79.5,2870.0,63.5198,63.5198,63.5118,63.5198,2870.0
2017-03-06 14:05:00,79.5,79.5,79.49,79.5,7002.0,63.5198,63.5198,63.5118,63.5198,7002.0
2017-03-06 14:10:00,79.5,79.5,79.49,79.5,20568.0,63.5198,63.5198,63.5118,63.5198,20568.0
2017-03-06 14:15:00,79.5,79.5,79.49,79.49,5609.0,63.5198,63.5198,63.5118,63.5118,5609.0
2017-03-06 14:20:00,79.49,79.5,79.49,79.5,6857.0,63.5118,63.5198,63.5118,63.5198,6857.0
2017-03-06 14:25:00,79.5,79.5,79.49,79.5,19444.0,63.5198,63.5198,63.5118,63.5198,19444.0
2017-03-06 14:30:00,79.5,79.5,79.49,79.5,6564.0,63.5198,63.5198,63.5118,63.5198,6564.0
2017-03-06 14:35:00,79.5,79.5,79.49,79.5,12278.0,63.5198,63.5198,63.5118,63.5198,12278.0
2017-03-06 14:40:00,79.5,79.5,79.49,79.5,11416.0,63.5198,63.5198,63.5118,63.5198,11416.0
2017-03-06 14:45:00,79.49,79.5,79.48,79.49,26372.0,63.5118,63.5198,63.5038,63.5118,26372.0
2017-03-06 14:50:00,79.49,79.5,79.48,79.49,10207.0,63.5118,63.5198,63.5038,63.5118,10207.0
2017-03-06 14:55:00,79.49,79.5,79.49,79.5,10665.0,63.5118,63.5198,63.5118,63.5198,10665.0
2017-03-06 15:00:00,79.5,79.51,79.49,79.49,33403.0,63.5198,63.5277,63.5118,63.5118,33403.0
2017-03-06 15:05:00,79.5,79.51,79.49,79.51,60736.0,63.5198,63.5277,63.5118,63.5277,60736.0
2017-03-06 15:10:00,79.51,79.51,79.49,79.49,37563.0,63.5277,63.5277,63.5118,63.5118,37563.0
2017-03-06 15:15:00,79.5,79.5,79.49,79.5,83850.0,63.5198,63.5198,63.5118,63.5198,83850.0
2017-03-06 15:20:00,79.5,79.5,79.49,79.5,8484.0,63.5198,63.5198,63.5118,63.5198,8484.0
2017-03-06 15:25:00,79.5,79.5,79.49,79.5,18034.0,63.5198,63.5198,63.5118,63.5198,18034.0
2017-03-06 15:30:00,79.49,79.5,79.49,79.5,7562.0,63.5118,63.5198,63.5118,63.5198,7562.0
2017-03-06 15:35:00,79.5,79.5,79.48,79.49,33808.0,63.5198,63.5198,63.5038,63.5118,33808.0
2017-03-06 15:40:00,79.49,79.5,79.49,79.5,5216.0,63.5118,63.5198,63.5118,63.5198,5216.0
2017-03-06 15:45:00,79.5,79.5,79.49,79.5,12878.0,63.5198,63.5198,63.5118,63.5198,12878.0
2017-03-06 15:50:00,79.5,79.5,79.49,79.49,10460.0,63.5198,63.5198,63.5118,63.5118,10460.0
2017-03-06 15:55:00,79.5,79.5,79.48,79.5,40327.0,63.5198,63.5198,63.5038,63.5198,40327.0
2017-03-07 09:30:00,79.49,79.5,79.48,79.48,36829.0,63.5118,63.5198,63.5038,63.5038,36829.0
2017-03-07 09:35:00,79.49,79.49,79.47,79.48,9536.0,63.5118,63.5118,63.4958,63.5038,9536.0
2017-03-07 09:40:00,79.47,79.48,79.47,79.48,13250.0,63.4958,63.5038,63.4958,63.5038,13250.0
2017-03-07 09:45:00,79.48,79.48,79.47,79.48,8443.0,63.5038,63.5038,63.4958,63.5038,8443.0
2017-03-07 09:50:00,79.48,79.48,79.47,79.47,7607.0,63.5038,63.5038,63.4958,63.4958,7607.0
2017-03-07 09:55:00,79.47,79.48,79.47,79.48,1974.0,63.4958,63.5038,63.4958,63.5038,1974.0
2017-03-07 10:00:00,79.47,79.48,79.47,79.48,9906.0,63.4958,63.5038,63.4958,63.5038,9906.0
2017-03-07 10:05:00,79.48,79.48,79.47,79.47,3304.0,63.5038,63.5038,63.4958,63.4958,3304.0
2017-03-07 10:10:00,79.48,79.48,79.47,79.48,4740.0,63.5038,63.5038,63.4958,63.5038,4740.0
2017-03-07 10:15:00,79.48,79.48,79.47,79.47,6157.0,63.5038,63.5038,63.4958,63.4958,6157.0
2017-03-07 10:20:00,79.48,79.48,79.46,79.47,36531.0,63.5038,63.5038,63.4878,63.4958,36531.0
2017-03-07 10:25:00,79.47,79.47,79.46,79.46,6749.0,63.4958,63.4958,63.4878,63.4878,6749.0
2017-03-07 10:30:00,79.47,79.47,79.45,79.47,14493.0,63.4958,63.4958,63.4798,63.4958,14493.0
2017-03-07 10:35:00,79.47,79.47,79.45,79.46,4190.0,63.4958,63.4958,63.4798,63.4878,4190.0
2017-03-07 10:40:00,79.46,79.47,79.45,79.46,14717.0,63.4878,63.4958,63.4798,63.4878,14717.0
2017-03-07 10:45:00,79.47,79.47,79.45,79.46,8947.0,63.4958,63.4958,63.4798,63.4878,8947.0
2017-03-07 10:50:00,79.46,79.46,79.45,79.46,3253.0,63.4878,63.4878,63.4798,63.4878,3253.0
2017-03-07 10:55:00,79.46,79.46,79.45,79.46,9286.0,63.4878,63.4878,63.4798,63.4878,9286.0
2017-03-07 11:00:00,79.45,79.46,79.45,79.46,3922.0,63.4798,63.4878,63.4798,63.4878,3922.0
2017-03-07 11:05:00,79.45,79.46,79.45,79.46,3330.0,63.4798,63.4878,63.4798,63.4878,3330.0
2017-03-07 11:10:00,79.46,79.47,79.45,79.46,5294.0,63.4878,63.4958,63.4798,63.4878,5294.0
2017-03-07 11:15:00,79.46,79.46,79.44,79.45,110912.0,63.4878,63.4878,63.4718,63.4798,110912.0
2017-03-07 11:20:00,79.45,79.46,79.44,79.46,118912.0,63.4798,63.4878,63.4718,63.4878,118912.0
2017-03-07 11:25:00,79.46,79.47,79.44,79.46,11562.0,63.4878,63.4958,63.4718,63.4878,11562.0
2017-03-07 11:30:00,79.45,79.46,79.45,79.46,31615.0,63.4798,63.4878,63.4798,63.4878,31615.0
2017-03-07 11:35:00,79.45,79.46,79.45,79.46,2927.0,63.4798,63.4878,63.4798,63.4878,2927.0
2017-03-07 11:40:00,79.45,79.46,79.45,79.45,1922.0,63.4798,63.4878,63.4798,63.4798,1922.0
2017-03-07 11:45:00,79.45,79.46,79.45,79.46,2310.0,63.4798,63.4878,63.4798,63.4878,2310.0
2017-03-07 11:50:00,79.45,79.46,79.45,79.46,4692.0,63.4798,63.4878,63.4798,63.4878,4692.0
2017-03-07 11:55:00,79.45,79.46,79.45,79.45,2762.0,63.4798,63.4878,63.4798,63.4798,2762.0
2017-03-07 12:00:00,79.45,79.46,79.45,79.45,3694.0,63.4798,63.4878,63.4798,63.4798,3694.0
2017-03-07 12:05:00,79.45,79.46,79.45,79.46,6465.0,63.4798,63.4878,63.4798,63.4878,6465.0
2017-03-07 12:10:00,79.45,79.46,79.45,79.46,13992.0,63.4798,63.4878,63.4798,63.4878,13992.0
2017-03-07 12:15:00,79.46,79.46,79.45,79.46,5017.0,63.4878,63.4878,63.4798,63.4878,5017.0
2017-03-07 12:20:00,79.46,79.46,79.45,79.45,2525.0,63.4878,63.4878,63.4798,63.4798,2525.0
2017-03-07 12:25:00,79.46,79.46,79.45,79.45,6508.0,63.4878,63.4878,63.4798,63.4798,6508.0
2017-03-07 12:30:00,79.45,79.46,79.45,79.46,4468.0,63.4798,63.4878,63.4798,63.4878,4468.0
2017-03-07 12:35:00,79.46,79.46,79.45,79.45,5176.0,63.4878,63.4878,63.4798,63.4798,5176.0
2017-03-07 12:40:00,79.46,79.46,79.45,79.45,6656.0,63.4878,63.4878,63.4798,63.4798,6656.0
2017-03-07 12:45:00,79.46,79.46,79.44,79.45,8756.0,63.4878,63.4878,63.4718,63.4798,8756.0
2017-03-07 12:50:00,79.44,79.45,79.44,79.44,4408.0,63.4718,63.4798,63.4718,63.4718,4408.0
2017-03-07 12:55:00,79.45,79.45,79.44,79.45,7234.0,63.4798,63.4798,63.4718,63.4798,7234.0
2017-03-07 13:00:00,79.45,79.45,79.44,79.44,13776.0,63.4798,63.4798,63.4718,63.4718,13776.0
2017-03-07 13:05:00,79.45,79.45,79.44,79.44,4767.0,63.4798,63.4798,63.4718,63.4718,4767.0
2017-03-07 13:10:00,79.45,79.45,79.44,79.45,10899.0,63.4798,63.4798,63.4718,63.4798,10899.0
2017-03-07 13:15:00,79.44,79.45,79.44,79.45,2855.0,63.4718,63.4798,63.4718,63.4798,2855.0
2017-03-07 13:20:00,79.45,79.45,79.44,79.44,8996.0,63.4798,63.4798,63.4718,63.4718,8996.0
2017-03-07 13:25:00,79.45,79.45,79.44,79.45,3941.0,63.4798,63.4798,63.4718,63.4798,3941.0
2017-03-07 13:30:00,79.45,79.45,79.43,79.43,7551.0,63.4798,63.4798,63.4638,63.4638,7551.0
2017-03-07 13:35:00,79.44,79.44,79.43,79.43,3719.0,63.4718,63.4718,63.4638,63.4638,3719.0
2017-03-07 13:40:00,79.44,79.44,79.43,79.43,11530.0,63.4718,63.4718,63.4638,63.4638,11530.0
2017-03-07 13:45:00,79.43,79.44,79.43,79.43,4644.0,63.4638,63.4718,63.4638,63.4638,4644.0
2017-03-07 13:50:00,79.44,79.44,79.43,79.44,21877.0,63.4718,63.4718,63.4638,63.4718,21877.0
2017-03-07 13:55:00,79.43,79.44,79.43,79.43,6704.0,63.4638,63.4718,63.4638,63.4638,6704.0
2017-03-07 14:00:00,79.44,79.44,79.43,79.44,7095.0,63.4718,63.4718,63.4638,63.4718,7095.0
2017-03-07 14:05:00,79.44,79.44,79.43,79.44,6145.0,63.4718,63.4718,63.4638,63.4718,6145.0
2017-03-07 14:10:00,79.44,79.44,79.43,79.44,31215.0,63.4718,63.4718,63.4638,63.4718,31215.0
2017-03-07 14:15:00,79.44,79.44,79.43,79.44,14354.0,63.4718,63.4718,63.4638,63.4718,14354.0
2017-03-07 14:20:00,79.44,79.44,79.43,79.44,13944.0,63.4718,63.4718,63.4638,63.4718,13944.0
2017-03-07 14:25:00,79.44,79.44,79.43,79.44,5303.0,63.4718,63.4718,63.4638,63.4718,5303.0
2017-03-07 14:30:00,79.44,79.44,79.43,79.44,33512.0,63.4718,63.4718,63.4638,63.4718,33512.0
2017-03-07 14:35:00,79.44,79.44,79.43,79.43,11004.0,63.4718,63.4718,63.4638,63.4638,11004.0
2017-03-07 14:40:00,79.44,79.44,79.43,79.44,9251.0,63.4718,63.4718,63.4638,63.4718,9251.0
2017-03-07 14:45:00,79.44,79.44,79.43,79.44,20726.0,63.4718,63.4718,63.4638,63.4718,20726.0
2017-03-07 14:50:00,79.44,79.44,79.43,79.44,10195.0,63.4718,63.4718,63.4638,63.4718,10195.0
2017-03-07 14:55:00,79.44,79.44,79.43,79.44,14750.0,63.4718,63.4718,63.4638,63.4718,14750.0
2017-03-07 15:00:00,79.44,79.44,79.43,79.44,9874.0,63.4718,63.4718,63.4638,63.4718,9874.0
2017-03-07 15:05:00,79.44,79.44,79.43,79.44,11129.0,63.4718,63.4718,63.4638,63.4718,11129.0
2017-03-07 15:10:00,79.44,79.45,79.43,79.44,48544.0,63.4718,63.4798,63.4638,63.4718,48544.0
2017-03-07 15:15:00,79.44,79.44,79.43,79.44,9425.0,63.4718,63.4718,63.4638,63.4718,9425.0
2017-03-07 15:20:00,79.43,79.44,79.43,79.44,30540.0,63.4638,63.4718,63.4638,63.4718,30540.0
2017-03-07 15:25:00,79.44,79.44,79.43,79.44,20783.0,63.4718,63.4718,63.4638,63.4718,20783.0
2017-03-07 15:30:00,79.44,79.44,79.43,79.44,14160.0,63.4718,63.4718,63.4638,63.4718,14160.0
2017-03-07 15:35:00,79.43,79.44,79.41,79.43,203997.0,63.4638,63.4718,63.4478,63.4638,203997.0
2017-03-07 15:40:00,79.44,79.44,79.42,79.43,102166.0,63.4718,63.4718,63.4558,63.4638,102166.0
2017-03-07 15:45:00,79.43,79.43,79.42,79.43,11810.0,63.4638,63.4638,63.4558,63.4638,11810.0
2017-03-07 15:50:00,79.43,79.43,79.42,79.43,7155.0,63.4638,63.4638,63.4558,63.4638,7155.0
2017-03-07 15:55:00,79.42,79.44,79.42,79.43,54798.0,63.4558,63.4718,63.4558,63.4638,54798.0
2017-03-08 09:30:00,79.34,79.34,79.33,79.34,89392.0,63.3919,63.3919,63.3839,63.3919,89392.0
2017-03-08 09:35:00,79.33,79.34,79.32,79.32,35636.0,63.3839,63.3919,63.3759,63.3759,35636.0
2017-03-08 09:40:00,79.34,79.34,79.33,79.34,2492.0,63.3919,63.3919,63.3839,63.3919,2492.0
2017-03-08 09:45:00,79.34,79.34,79.33,79.33,8378.0,63.3919,63.3919,63.3839,63.3839,8378.0
2017-03-08 09:50:00,79.33,79.34,79.33,79.34,5781.0,63.3839,63.3919,63.3839,63.3919,5781.0
2017-03-08 09:55:00,79.34,79.34,79.33,79.34,11403.0,63.3919,63.3919,63.3839,63.3919,11403.0
2017-03-08 10:00:00,79.34,79.35,79.33,79.34,19312.0,63.3919,63.3999,63.3839,63.3919,19312.0
2017-03-08 10:05:00,79.34,79.35,79.33,79.34,17263.0,63.3919,63.3999,63.3839,63.3919,17263.0
2017-03-08 10:10:00,79.34,79.34,79.33,79.34,3348.0,63.3919,63.3919,63.3839,63.3919,3348.0
2017-03-08 10:15:00,79.34,79.34,79.33,79.34,4271.0,63.3919,63.3919,63.3839,63.3919,4271.0
2017-03-08 10:20:00,79.34,79.34,79.33,79.34,22368.0,63.3919,63.3919,63.3839,63.3919,22368.0
2017-03-08 10:25:00,79.34,79.34,79.33,79.34,9687.0,63.3919,63.3919,63.3839,63.3919,9687.0
2017-03-08 10:30:00,79.33,79.34,79.33,79.33,4968.0,63.3839,63.3919,63.3839,63.3839,4968.0
2017-03-08 10:35:00,79.34,79.34,79.32,79.33,9321.0,63.3919,63.3919,63.3759,63.3839,9321.0
2017-03-08 10:40:00,79.33,79.33,79.32,79.33,4128.0,63.3839,63.3839,63.3759,63.3839,4128.0
2017-03-08 10:45:00,79.33,79.33,79.32,79.32,8872.0,63.3839,63.3839,63.3759,63.3759,8872.0
2017-03-08 10:50:00,79.33,79.33,79.32,79.33,5718.0,63.3839,63.3839,63.3759,63.3839,5718.0
2017-03-08 10:55:00,79.33,79.33,79.32,79.33,4584.0,63.3839,63.3839,63.3759,63.3839,4584.0
2017-03-08 11:00:00,79.33,79.33,79.32,79.33,11199.0,63.3839,63.3839,63.3759,63.3839,11199.0
2017-03-08 11:05:00,79.33,79.33,79.32,79.33,8350.0,63.3839,63.3839,63.3759,63.3839,8350.0
2017-03-08 11:10:00,79.32,79.33,79.32,79.33,3865.0,63.3759,63.3839,63.3759,63.3839,3865.0
2017-03-08 11:15:00,79.33,79.33,79.32,79.32,8759.0,63.3839,63.3839,63.3759,63.3759,8759.0
2017-03-08 11:20:00,79.33,79.33,79.31,79.32,27560.0,63.3839,63.3839,63.3679,63.3759,27560.0
2017-03-08 11:25:00,79.32,79.33,79.31,79.33,13068.0,63.3759,63.3839,63.3679,63.3839,13068.0
2017-03-08 11:30:00,79.33,79.33,79.32,79.32,8864.0,63.3839,63.3839,63.3759,63.3759,8864.0
2017-03-08 11:35:00,79.33,79.33,79.32,79.33,5061.0,63.3839,63.3839,63.3759,63.3839,5061.0
2017-03-08 11:40:00,79.33,79.33,79.32,79.33,4348.0,63.3839,63.3839,63.3759,63.3839,4348.0
2017-03-08 11:45:00,79.33,79.33,79.32,79.33,17525.0,63.3839,63.3839,63.3759,63.3839,17525.0
2017-03-08 11:50:00,79.33,79.33,79.32,79.33,5874.0,63.3839,63.3839,63.3759,63.3839,5874.0
2017-03-08 11:55:00,79.33,79.33,79.32,79.33,16653.0,63.3839,63.3839,63.3759,63.3839,16653.0
2017-03-08 12:00:00,79.32,79.33,79.32,79.33,10298.0,63.3759,63.3839,63.3759,63.3839,10298.0
2017-03-08 12:05:00,79.32,79.33,79.32,79.33,4417.0,63.3759,63.3839,63.3759,63.3839,4417.0
2017-03-08 12:10:00,79.33,79.33,79.32,79.32,4809.0,63.3839,63.3839,63.3759,63.3759,4809.0
2017-03-08 12:15:00,79.32,79.33,79.32,79.33,5843.0,63.3759,63.3839,63.3759,63.3839,5843.0
2017-03-08 12:20:00,79.33,79.33,79.32,79.32,22636.0,63.3839,63.3839,63.3759,63.3759,22636.0
2017-03-08 12:25:00,79.33,79.33,79.32,79.33,1530.0,63.3839,63.3839,63.3759,63.3839,1530.0
2017-03-08 12:30:00,79.33,79.33,79.32,79.33,7326.0,63.3839,63.3839,63.3759,63.3839,7326.0
2017-03-08 12:35:00,79.33,79.33,79.32,79.33,350.0,63.3839,63.3839,63.3759,63.3839,350.0
2017-03-08 12:40:00,79.33,79.33,79.32,79.33,8545.0,63.3839,63.3839,63.3759,63.3839,8545.0
2017-03-08 12:45:00,79.33,79.33,79.32,79.32,18616.0,63.3839,63.3839,63.3759,63.3759,18616.0
2017-03-08 12:50:00,79.31,79.32,79.31,79.32,7553.0,63.3679,63.3759,63.3679,63.3759,7553.0
2017-03-08 12:55:00,79.31,79.32,79.31,79.31,4887.0,63.3679,63.3759,63.3679,63.3679,4887.0
2017-03-08 13:00:00,79.31,79.33,79.31,79.33,7119.0,63.3679,63.3839,63.3679,63.3839,7119.0
2017-03-08 13:05:00,79.33,79.33,79.32,79.32,7006.0,63.3839,63.3839,63.3759,63.3759,7006.0
2017-03-08 13:10:00,79.32,79.32,79.31,79.32,7305.0,63.3759,63.3759,63.3679,63.3759,7305.0
2017-03-08 13:15:00,79.32,79.33,79.31,79.32,4950.0,63.3759,63.3839,63.3679,63.3759,4950.0
2017-03-08 13:20:00,79.33,79.34,79.33,79.34,4652.0,63.3839,63.3919,63.3839,63.3919,4652.0
2017-03-08 13:25:00,79.33,79.36,79.33,79.35,9479.0,63.3839,63.4079,63.3839,63.3999,9479.0
2017-03-08 13:30:00,79.36,79.36,79.34,79.35,18681.0,63.4079,63.4079,63.3919,63.3999,18681.0
2017-03-08 13:35:00,79.34,79.35,79.34,79.35,8986.0,63.3919,63.3999,63.3919,63.3999,8986.0
2017-03-08 13:40:00,79.35,79.35,79.34,79.34,5188.0,63.3999,63.3999,63.3919,63.3919,5188.0
2017-03-08 13:45:00,79.35,79.36,79.34,79.36,7573.0,63.3999,63.4079,63.3919,63.4079,7573.0
2017-03-08 13:50:00,79.36,79.36,79.35,79.35,9351.0,63.4079,63.4079,63.3999,63.3999,9351.0
2017-03-08 13:55:00,79.36,79.36,79.35,79.36,26181.0,63.4079,63.4079,63.3999,63.4079,26181.0
2017-03-08 14:00:00,79.37,79.37,79.36,79.36,8856.0,63.4159,63.4159,63.4079,63.4079,8856.0
2017-03-08 14:05:00,79.37,79.37,79.34,79.35,107243.0,63.4159,63.4159,63.3919,63.3999,107243.0
2017-03-08 14:10:00,79.34,79.34,79.33,79.33,8514.0,63.3919,63.3919,63.3839,63.3839,8514.0
2017-03-08 14:15:00,79.34,79.35,79.33,79.34,8900.0,63.3919,63.3999,63.3839,63.3919,8900.0
2017-03-08 14:20:00,79.35,79.35,79.33,79.33,9264.0,63.3999,63.3999,63.3839,63.3839,9264.0
2017-03-08 14:25:00,79.33,79.35,79.33,79.34,11426.0,63.3839,63.3999,63.3839,63.3919,11426.0
2017-03-08 14:30:00,79.34,79.36,79.34,79.34,36355.0,63.3919,63.4079,63.3919,63.3919,36355.0
2017-03-08 14:35:00,79.35,79.36,79.34,79.34,11580.0,63.3999,63.4079,63.3919,63.3919,11580.0
2017-03-08 14:40:00,79.35,79.36,79.34,79.36,15090.0,63.3999,63.4079,63.3919,63.4079,15090.0
2017-03-08 14:45:00,79.36,79.36,79.34,79.35,16196.0,63.4079,63.4079,63.3919,63.3999,16196.0
2017-03-08 14:50:00,79.36,79.36,79.34,79.35,20940.0,63.4079,63.4079,63.3919,63.3999,20940.0
2017-03-08 14:55:00,79.35,79.35,79.34,79.35,3176.0,63.3999,63.3999,63.3919,63.3999,3176.0
2017-03-08 15:00:00,79.35,79.35,79.34,79.34,4539.0,63.3999,63.3999,63.3919,63.3919,4539.0
2017-03-08 15:05:00,79.35,79.35,79.34,79.35,13602.0,63.3999,63.3999,63.3919,63.3999,13602.0
2017-03-08 15:10:00,79.35,79.35,79.34,79.35,15263.0,63.3999,63.3999,63.3919,63.3999,15263.0
2017-03-08 15:15:00,79.34,79.35,79.34,79.34,14004.0,63.3919,63.3999,63.3919,63.3919,14004.0
2017-03-08 15:20:00,79.34,79.35,79.34,79.35,3206.0,63.3919,63.3999,63.3919,63.3999,3206.0
2017-03-08 15:25:00,79.34,79.35,79.34,79.35,13798.0,63.3919,63.3999,63.3919,63.3999,13798.0
2017-03-08 15:30:00,79.35,79.35,79.34,79.35,16454.0,63.3999,63.3999,63.3919,63.3999,16454.0
2017-03-08 15:35:00,79.35,79.35,79.34,79.34,5830.0,63.3999,63.3999,63.3919,63.3919,5830.0
2017-03-08 15:40:00,79.35,79.36,79.34,79.34,24966.0,63.3999,63.4079,63.3919,63.3919,24966.0
2017-03-08 15:45:00,79.35,79.35,79.33,79.34,6307.0,63.3999,63.3999,63.3839,63.3919,6307.0
2017-03-08 15:50:00,79.34,79.34,79.33,79.34,9333.0,63.3919,63.3919,63.3839,63.3919,9333.0
2017-03-08 15:55:00,79.34,79.36,79.33,79.34,42167.0,63.3919,63.4079,63.3839,63.3919,42167.0
2017-03-09 09:30:00,79.28,79.32,79.28,79.3,53353.0,63.344,63.3759,63.344,63.36,53353.0
2017-03-09 09:35:00,79.31,79.31,79.29,79.3,6418.0,63.3679,63.3679,63.352,63.36,6418.0
2017-03-09 09:40:00,79.3,79.3,79.29,79.29,6306.0,63.36,63.36,63.352,63.352,6306.0
2017-03-09 09:45:00,79.3,79.31,79.29,79.3,28117.0,63.36,63.3679,63.352,63.36,28117.0
2017-03-09 09:50:00,79.3,79.3,79.28,79.29,25520.0,63.36,63.36,63.344,63.352,25520.0
2017-03-09 09:55:00,79.29,79.29,79.28,79.29,5651.0,63.352,63.352,63.344,63.352,5651.0
2017-03-09 10:00:00,79.28,79.29,79.28,79.29,3786.0,63.344,63.352,63.344,63.352,3786.0
2017-03-09 10:05:00,79.29,79.29,79.27,79.28,27763.0,63.352,63.352,63.336,63.344,27763.0
2017-03-09 10:10:00,79.28,79.28,79.27,79.28,11360.0,63.344,63.344,63.336,63.344,11360.0
2017-03-09 10:15:00,79.29,79.29,79.28,79.28,10724.0,63.352,63.352,63.344,63.344,10724.0
2017-03-09 10:20:00,79.29,79.29,79.27,79.28,10724.0,63.352,63.352,63.336,63.344,10724.0
2017-03-09 10:25:00,79.29,79.29,79.28,79.29,5316.0,63.352,63.352,63.344,63.352,5316.0
2017-03-09 10:30:00,79.29,79.29,79.28,79.28,7040.0,63.352,63.352,63.344,63.344,7040.0
2017-03-09 10:35:00,79.28,79.29,79.28,79.28,11180.0,63.344,63.352,63.344,63.344,11180.0
2017-03-09 10:40:00,79.29,79.29,79.27,79.27,17835.0,63.352,63.352,63.336,63.336,17835.0
2017-03-09 10:45:00,79.28,79.28,79.27,79.28,2339.0,63.344,63.344,63.336,63.344,2339.0
2017-03-09 10:50:00,79.28,79.29,79.27,79.28,82114.0,63.344,63.352,63.336,63.344,82114.0
2017-03-09 10:55:00,79.28,79.28,79.27,79.27,6927.0,63.344,63.344,63.336,63.336,6927.0
2017-03-09 11:00:00,79.28,79.28,79.27,79.28,8519.0,63.344,63.344,63.336,63.344,8519.0
2017-03-09 11:05:00,79.27,79.28,79.27,79.28,6805.0,63.336,63.344,63.336,63.344,6805.0
2017-03-09 11:10:00,79.28,79.28,79.27,79.28,4415.0,63.344,63.344,63.336,63.344,4415.0
2017-03-09 11:15:00,79.27,79.28,79.27,79.28,12530.0,63.336,63.344,63.336,63.344,12530.0
2017-03-09 11:20:00,79.28,79.3,79.27,79.3,13156.0,63.344,63.36,63.336,63.36,13156.0
2017-03-09 11:25:00,79.3,79.3,79.28,79.29,5185.0,63.36,63.36,63.344,63.352,5185.0
2017-03-09 11:30:00,79.29,79.29,79.28,79.29,15277.0,63.352,63.352,63.344,63.352,15277.0
2017-03-09 11:35:00,79.29,79.29,79.27,79.28,217486.0,63.352,63.352,63.336,63.344,217486.0
2017-03-09 11:40:00,79.28,79.28,79.27,79.28,4722.0,63.344,63.344,63.336,63.344,4722.0
2017-03-09 11:45:00,79.28,79.28,79.27,79.28,1788.0,63.344,63.344,63.336,63.344,1788.0
2017-03-09 11:50:00,79.28,79.28,79.27,79.28,5634.0,63.344,63.344,63.336,63.344,5634.0
2017-03-09 11:55:00,79.27,79.28,79.26,79.26,6129.0,63.336,63.344,63.328,63.328,6129.0
2017-03-09 12:00:00,79.27,79.27,79.26,79.27,6076.0,63.336,63.336,63.328,63.336,6076.0
2017-03-09 12:05:00,79.26,79.27,79.26,79.26,12499.0,63.328,63.336,63.328,63.328,12499.0
2017-03-09 12:10:00,79.27,79.27,79.26,79.26,8098.0,63.336,63.336,63.328,63.328,8098.0
2017-03-09 12:15:00,79.27,79.28,79.26,79.28,85907.0,63.336,63.344,63.328,63.344,85907.0
2017-03-09 12:20:00,79.27,79.28,79.27,79.28,7431.0,63.336,63.344,63.336,63.344,7431.0
2017-03-09 12:25:00,79.28,79.28,79.27,79.28,6177.0,63.344,63.344,63.336,63.344,6177.0
2017-03-09 12:30:00,79.28,79.28,79.27,79.28,21717.0,63.344,63.344,63.336,63.344,21717.0
2017-03-09 12:35:00,79.28,79.28,79.27,79.28,9743.0,63.344,63.344,63.336,63.344,9743.0
2017-03-09 12:40:00,79.28,79.28,79.27,79.27,10700.0,63.344,63.344,63.336,63.336,10700.0
2017-03-09 12:45:00,79.28,79.29,79.27,79.29,11294.0,63.344,63.352,63.336,63.352,11294.0
2017-03-09 12:50:00,79.29,79.29,79.28,79.29,2630.0,63.352,63.352,63.344,63.352,2630.0
2017-03-09 12:55:00,79.29,79.3,79.28,79.3,15759.0,63.352,63.36,63.344,63.36,15759.0
2017-03-09 13:00:00,79.3,79.31,79.27,79.29,41684.0,63.36,63.3679,63.336,63.352,41684.0
2017-03-09 13:05:00,79.28,79.29,79.28,79.29,6296.0,63.344,63.352,63.344,63.352,6296.0
2017-03-09 13:10:00,79.28,79.29,79.28,79.28,21078.0,63.344,63.352,63.344,63.344,21078.0
2017-03-09 13:15:00,79.28,79.29,79.28,79.28,8990.0,63.344,63.352,63.344,63.344,8990.0
2017-03-09 13:20:00,79.29,79.29,79.28,79.28,16155.0,63.352,63.352,63.344,63.344,16155.0
2017-03-09 13:25:00,79.29,79.29,79.28,79.29,2716.0,63.352,63.352,63.344,63.352,2716.0
2017-03-09 13:30:00,79.28,79.29,79.28,79.29,2425.0,63.344,63.352,63.344,63.352,2425.0
2017-03-09 13:35:00,79.29,79.29,79.28,79.29,4344.0,63.352,63.352,63.344,63.352,4344.0
2017-03-09 13:40:00,79.29,79.29,79.27,79.29,14700.0,63.352,63.352,63.336,63.352,14700.0
2017-03-09 13:45:00,79.28,79.29,79.28,79.29,8527.0,63.344,63.352,63.344,63.352,8527.0
2017-03-09 13:50:00,79.29,79.29,79.28,79.28,9399.0,63.352,63.352,63.344,63.344,9399.0
2017-03-09 13:55:00,79.29,79.29,79.26,79.27,5588.0,63.352,63.352,63.328,63.336,5588.0
2017-03-09 14:00:00,79.27,79.28,79.26,79.26,8505.0,63.336,63.344,63.328,63.328,8505.0
2017-03-09 14:05:00,79.26,79.27,79.26,79.27,12331.0,63.328,63.336,63.328,63.336,12331.0
2017-03-09 14:10:00,79.27,79.27,79.24,79.25,170067.0,63.336,63.336,63.312,63.32,170067.0
2017-03-09 14:15:00,79.26,79.26,79.25,79.26,7308.0,63.328,63.328,63.32,63.328,7308.0
2017-03-09 14:20:00,79.26,79.26,79.25,79.25,15453.0,63.328,63.328,63.32,63.32,15453.0
2017-03-09 14:25:00,79.25,79.26,79.25,79.26,15369.0,63.32,63.328,63.32,63.328,15369.0
2017-03-09 14:30:00,79.26,79.26,79.25,79.26,7203.0,63.328,63.328,63.32,63.328,7203.0
2017-03-09 14:35:00,79.26,79.26,79.25,79.26,9020.0,63.328,63.328,63.32,63.328,9020.0
2017-03-09 14:40:00,79.25,79.26,79.25,79.26,18075.0,63.32,63.328,63.32,63.328,18075.0
2017-03-09 14:45:00,79.26,79.26,79.25,79.26,12512.0,63.328,63.328,63.32,63.328,12512.0
2017-03-09 14:50:00,79.26,79.26,79.25,79.26,9043.0,63.328,63.328,63.32,63.328,9043.0
2017-03-09 14:55:00,79.26,79.26,79.25,79.25,5703.0,63.328,63.328,63.32,63.32,5703.0
2017-03-09 15:00:00,79.26,79.26,79.25,79.25,24398.0,63.328,63.328,63.32,63.32,24398.0
2017-03-09 15:05:00,79.25,79.26,79.25,79.26,18712.0,63.32,63.328,63.32,63.328,18712.0
2017-03-09 15:10:00,79.26,79.26,79.25,79.26,33898.0,63.328,63.328,63.32,63.328,33898.0
2017-03-09 15:15:00,79.26,79.26,79.25,79.25,25425.0,63.328,63.328,63.32,63.32,25425.0
2017-03-09 15:20:00,79.25,79.27,79.25,79.27,22536.0,63.32,63.336,63.32,63.336,22536.0
2017-03-09 15:25:00,79.27,79.27,79.26,79.27,20529.0,63.336,63.336,63.328,63.336,20529.0
2017-03-09 15:30:00,79.27,79.27,79.26,79.27,14871.0,63.336,63.336,63.328,63.336,14871.0
2017-03-09 15:35:00,79.27,79.28,79.26,79.28,17756.0,63.336,63.344,63.328,63.344,17756.0
2017-03-09 15:40:00,79.28,79.28,79.26,79.28,18462.0,63.344,63.344,63.328,63.344,18462.0
2017-03-09 15:45:00,79.28,79.28,79.25,79.28,44775.0,63.344,63.344,63.32,63.344,44775.0
2017-03-09 15:50:00,79.28,79.28,79.27,79.27,11248.0,63.344,63.344,63.336,63.336,11248.0
2017-03-09 15:55:00,79.28,79.28,79.25,79.26,30485.0,63.344,63.344,63.32,63.328,30485.0
2017-03-10 09:30:00,79.3,79.3,79.29,79.29,10646.0,63.36,63.36,63.352,63.352,10646.0
2017-03-10 09:35:00,79.3,79.3,79.27,79.27,8701.0,63.36,63.36,63.336,63.336,8701.0
2017-03-10 09:40:00,79.28,79.28,79.26,79.28,7027.0,63.344,63.344,63.328,63.344,7027.0
2017-03-10 09:45:00,79.27,79.29,79.27,79.27,3269.0,63.336,63.352,63.336,63.336,3269.0
2017-03-10 09:50:00,79.28,79.3,79.27,79.29,15108.0,63.344,63.36,63.336,63.352,15108.0
2017-03-10 09:55:00,79.29,79.3,79.29,79.3,4370.0,63.352,63.36,63.352,63.36,4370.0
2017-03-10 10:00:00,79.3,79.3,79.28,79.28,6382.0,63.36,63.36,63.344,63.344,6382.0
2017-03-10 10:05:00,79.29,79.29,79.27,79.28,13191.0,63.352,63.352,63.336,63.344,13191.0
2017-03-10 10:10:00,79.29,79.3,79.28,79.3,8750.0,63.352,63.36,63.344,63.36,8750.0
2017-03-10 10:15:00,79.3,79.31,79.3,79.3,4100.0,63.36,63.3679,63.36,63.36,4100.0
2017-03-10 10:20:00,79.3,79.31,79.29,79.31,40963.0,63.36,63.3679,63.352,63.3679,40963.0
2017-03-10 10:25:00,79.31,79.31,79.3,79.31,2461.0,63.3679,63.3679,63.36,63.3679,2461.0
2017-03-10 10:30:00,79.3,79.31,79.3,79.3,13384.0,63.36,63.3679,63.36,63.36,13384.0
2017-03-10 10:35:00,79.31,79.31,79.29,79.29,9130.0,63.3679,63.3679,63.352,63.352,9130.0
2017-03-10 10:40:00,79.3,79.3,79.28,79.29,8118.0,63.36,63.36,63.344,63.352,8118.0
2017-03-10 10:45:00,79.28,79.29,79.28,79.29,11324.0,63.344,63.352,63.344,63.352,11324.0
2017-03-10 10:50:00,79.28,79.29,79.28,79.29,8031.0,63.344,63.352,63.344,63.352,8031.0
2017-03-10 10:55:00,79.28,79.3,79.28,79.3,16980.0,63.344,63.36,63.344,63.36,16980.0
2017-03-10 11:00:00,79.3,79.3,79.28,79.28,3981.0,63.36,63.36,63.344,63.344,3981.0
2017-03-10 11:05:00,79.28,79.29,79.27,79.28,8695.0,63.344,63.352,63.336,63.344,8695.0
2017-03-10 11:10:00,79.28,79.28,79.27,79.27,7123.0,63.344,63.344,63.336,63.336,7123.0
2017-03-10 11:15:00,79.28,79.28,79.26,79.27,8288.0,63.344,63.344,63.328,63.336,8288.0
2017-03-10 11:20:00,79.26,79.27,79.26,79.27,12654.0,63.328,63.336,63.328,63.336,12654.0
2017-03-10 11:25:00,79.26,79.27,79.26,79.27,6788.0,63.328,63.336,63.328,63.336,6788.0
2017-03-10 11:30:00,79.27,79.27,79.26,79.26,5270.0,63.336,63.336,63.328,63.328,5270.0
2017-03-10 11:35:00,79.27,79.27,79.26,79.26,9263.0,63.336,63.336,63.328,63.328,9263.0
2017-03-10 11:40:00,79.26,79.27,79.26,79.26,3392.0,63.328,63.336,63.328,63.328,3392.0
2017-03-10 11:45:00,79.26,79.26,79.25,79.26,11675.0,63.328,63.328,63.32,63.328,11675.0
2017-03-10 11:50:00,79.26,79.27,79.25,79.27,9299.0,63.328,63.336,63.32,63.336,9299.0
2017-03-10 11:55:00,79.26,79.27,79.26,79.27,6514.0,63.328,63.336,63.328,63.336,6514.0
2017-03-10 12:00:00,79.27,79.27,79.26,79.27,11634.0,63.336,63.336,63.328,63.336,11634.0
2017-03-10 12:05:00,79.27,79.27,79.26,79.27,7664.0,63.336,63.336,63.328,63.336,7664.0
2017-03-10 12:10:00,79.27,79.27,79.26,79.27,5429.0,63.336,63.336,63.328,63.336,5429.0
2017-03-10 12:15:00,79.27,79.27,79.26,79.26,5503.0,63.336,63.336,63.328,63.328,5503.0
2017-03-10 12:20:00,79.27,79.27,79.26,79.27,22090.0,63.336,63.336,63.328,63.336,22090.0
2017-03-10 12:25:00,79.27,79.27,79.26,79.26,2772.0,63.336,63.336,63.328,63.328,2772.0
2017-03-10 12:30:00,79.26,79.28,79.26,79.28,38534.0,63.328,63.344,63.328,63.344,38534.0
2017-03-10 12:35:00,79.27,79.29,79.27,79.28,55601.0,63.336,63.352,63.336,63.344,55601.0
2017-03-10 12:40:00,79.29,79.29,79.28,79.28,11861.0,63.352,63.352,63.344,63.344,11861.0
2017-03-10 12:45:00,79.29,79.29,79.28,79.28,9865.0,63.352,63.352,63.344,63.344,9865.0
2017-03-10 12:50:00,79.29,79.29,79.28,79.29,20183.0,63.352,63.352,63.344,63.352,20183.0
2017-03-10 12:55:00,79.29,79.3,79.28,79.3,12395.0,63.352,63.36,63.344,63.36,12395.0
2017-03-10 13:00:00,79.3,79.3,79.29,79.3,2207.0,63.36,63.36,63.352,63.36,2207.0
2017-03-10 13:05:00,79.29,79.3,79.29,79.29,4472.0,63.352,63.36,63.352,63.352,4472.0
2017-03-10 13:10:00,79.3,79.3,79.29,79.3,2995.0,63.36,63.36,63.352,63.36,2995.0
2017-03-10 13:15:00,79.3,79.3,79.29,79.29,25803.0,63.36,63.36,63.352,63.352,25803.0
2017-03-10 13:20:00,79.3,79.3,79.29,79.29,20948.0,63.36,63.36,63.352,63.352,20948.0
2017-03-10 13:25:00,79.3,79.3,79.29,79.29,7933.0,63.36,63.36,63.352,63.352,7933.0
2017-03-10 13:30:00,79.3,79.3,79.29,79.29,5395.0,63.36,63.36,63.352,63.352,5395.0
2017-03-10 13:35:00,79.3,79.3,79.28,79.29,7535.0,63.36,63.36,63.344,63.352,7535.0
2017-03-10 13:40:00,79.29,79.29,79.28,79.28,9172.0,63.352,63.352,63.344,63.344,9172.0
2017-03-10 13:45:00,79.29,79.29,79.28,79.29,11559.0,63.352,63.352,63.344,63.352,11559.0
2017-03-10 13:50:00,79.29,79.29,79.28,79.29,8651.0,63.352,63.352,63.344,63.352,8651.0
2017-03-10 13:55:00,79.29,79.29,79.28,79.28,5124.0,63.352,63.352,63.344,63.344,5124.0
2017-03-10 14:00:00,79.29,79.29,79.28,79.29,10613.0,63.352,63.352,63.344,63.352,10613.0
2017-03-10 14:05:00,79.29,79.29,79.28,79.29,6788.0,63.352,63.352,63.344,63.352,6788.0
2017-03-10 14:10:00,79.28,79.29,79.28,79.29,6617.0,63.344,63.352,63.344,63.352,6617.0
2017-03-10 14:15:00,79.29,79.29,79.28,79.29,17677.0,63.352,63.352,63.344,63.352,17677.0
2017-03-10 14:20:00,79.28,79.29,79.28,79.29,8819.0,63.344,63.352,63.344,63.352,8819.0
2017-03-10 14:25:00,79.28,79.29,79.28,79.29,9697.0,63.344,63.352,63.344,63.352,9697.0
2017-03-10 14:30:00,79.29,79.29,79.27,79.28,17408.0,63.352,63.352,63.336,63.344,17408.0
2017-03-10 14:35:00,79.29,79.29,79.28,79.28,9443.0,63.352,63.352,63.344,63.344,9443.0
2017-03-10 14:40:00,79.29,79.29,79.28,79.28,13196.0,63.352,63.352,63.344,63.344,13196.0
2017-03-10 14:45:00,79.29,79.29,79.28,79.28,9754.0,63.352,63.352,63.344,63.344,9754.0
2017-03-10 14:50:00,79.29,79.29,79.28,79.28,8387.0,63.352,63.352,63.344,63.344,8387.0
2017-03-10 14:55:00,79.29,79.29,79.28,79.28,13324.0,63.352,63.352,63.344,63.344,13324.0
2017-03-10 15:00:00,79.28,79.3,79.28,79.29,44170.0,63.344,63.36,63.344,63.352,44170.0
2017-03-10 15:05:00,79.3,79.3,79.29,79.29,7948.0,63.36,63.36,63.352,63.352,7948.0
2017-03-10 15:10:00,79.3,79.3,79.29,79.3,4716.0,63.36,63.36,63.352,63.36,4716.0
2017-03-10 15:15:00,79.3,79.3,79.28,79.29,9688.0,63.36,63.36,63.344,63.352,9688.0
2017-03-10 15:20:00,79.29,79.29,79.28,79.28,4453.0,63.352,63.352,63.344,63.344,4453.0
2017-03-10 15:25:00,79.28,79.29,79.27,79.28,14701.0,63.344,63.352,63.336,63.344,14701.0
2017-03-10 15:30:00,79.27,79.28,79.27,79.28,18462.0,63.336,63.344,63.336,63.344,18462.0
2017-03-10 15:35:00,79.28,79.28,79.27,79.27,7669.0,63.344,63.344,63.336,63.336,7669.0
2017-03-10 15:40:00,79.28,79.29,79.27,79.29,19416.0,63.344,63.352,63.336,63.352,19416.0
2017-03-10 15:45:00,79.28,79.29,79.28,79.29,5329.0,63.344,63.352,63.344,63.352,5329.0
2017-03-10 15:50:00,79.28,79.3,79.28,79.3,4730.0,63.344,63.36,63.344,63.36,4730.0
2017-03-10 15:55:00,79.3,79.3,79.29,79.29,19657.0,63.36,63.36,63.352,63.352,19657.0
2017-03-13 09:30:00,79.28,79.29,79.27,79.28,48663.0,63.344,63.352,63.336,63.344,48663.0
2017-03-13 09:35:00,79.28,79.28,79.27,79.27,2823.0,63.344,63.344,63.336,63.336,2823.0
2017-03-13 09:40:00,79.28,79.28,79.26,79.27,6407.0,63.344,63.344,63.328,63.336,6407.0
2017-03-13 09:45:00,79.28,79.29,79.27,79.27,24082.0,63.344,63.352,63.336,63.336,24082.0
2017-03-13 09:50:00,79.27,79.28,79.26,79.26,8304.0,63.336,63.344,63.328,63.328,8304.0
2017-03-13 09:55:00,79.26,79.27,79.26,79.27,9037.0,63.328,63.336,63.328,63.336,9037.0
2017-03-13 10:00:00,79.27,79.27,79.26,79.27,18190.0,63.336,63.336,63.328,63.336,18190.0
2017-03-13 10:05:00,79.27,79.28,79.26,79.28,15726.0,63.336,63.344,63.328,63.344,15726.0
2017-03-13 10:10:00,79.28,79.28,79.27,79.27,6245.0,63.344,63.344,63.336,63.336,6245.0
2017-03-13 10:15:00,79.28,79.28,79.27,79.27,3875.0,63.344,63.344,63.336,63.336,3875.0
2017-03-13 10:20:00,79.28,79.28,79.27,79.27,4977.0,63.344,63.344,63.336,63.336,4977.0
2017-03-13 10:25:00,79.28,79.28,79.27,79.27,9406.0,63.344,63.344,63.336,63.336,9406.0
2017-03-13 10:30:00,79.28,79.28,79.26,79.26,6826.0,63.344,63.344,63.328,63.328,6826.0
2017-03-13 10:35:00,79.26,79.27,79.26,79.26,23746.0,63.328,63.336,63.328,63.328,23746.0
2017-03-13 10:40:00,79.26,79.27,79.26,79.27,5201.0,63.328,63.336,63.328,63.336,5201.0
2017-03-13 10:45:00,79.27,79.27,79.26,79.27,28560.0,63.336,63.336,63.328,63.336,28560.0
2017-03-13 10:50:00,79.27,79.27,79.26,79.27,1878.0,63.336,63.336,63.328,63.336,1878.0
2017-03-13 10:55:00,79.27,79.27,79.26,79.27,14170.0,63.336,63.336,63.328,63.336,14170.0
2017-03-13 11:00:00,79.26,79.27,79.26,79.26,8238.0,63.328,63.336,63.328,63.328,8238.0
2017-03-13 11:05:00,79.27,79.27,79.26,79.26,18622.0,63.336,63.336,63.328,63.328,18622.0
2017-03-13 11:10:00,79.27,79.27,79.26,79.26,17374.0,63.336,63.336,63.328,63.328,17374.0
2017-03-13 11:15:00,79.26,79.27,79.26,79.26,3755.0,63.328,63.336,63.328,63.328,3755.0
2017-03-13 11:20:00,79.26,79.27,79.26,79.27,6692.0,63.328,63.336,63.328,63.336,6692.0
2017-03-13 11:25:00,79.27,79.27,79.26,79.26,8600.0,63.336,63.336,63.328,63.328,8600.0
2017-03-13 11:30:00,79.26,79.27,79.26,79.26,7408.0,63.328,63.336,63.328,63.328,7408.0
2017-03-13 11:35:00,79.26,79.27,79.26,79.26,3400.0,63.328,63.336,63.328,63.328,3400.0
2017-03-13 11:40:00,79.27,79.27,79.26,79.26,7076.0,63.336,63.336,63.328,63.328,7076.0
2017-03-13 11:45:00,79.26,79.27,79.26,79.26,5510.0,63.328,63.336,63.328,63.328,5510.0
2017-03-13 11:50:00,79.26,79.27,79.25,79.26,5758.0,63.328,63.336,63.32,63.328,5758.0
2017-03-13 11:55:00,79.26,79.27,79.25,79.27,5489.0,63.328,63.336,63.32,63.336,5489.0
2017-03-13 12:00:00,79.27,79.27,79.25,79.25,2947.0,63.336,63.336,63.32,63.32,2947.0
2017-03-13 12:05:00,79.25,79.26,79.25,79.26,8562.0,63.32,63.328,63.32,63.328,8562.0
2017-03-13 12:10:00,79.25,79.26,79.25,79.26,5822.0,63.32,63.328,63.32,63.328,5822.0
2017-03-13 12:15:00,79.26,79.26,79.25,79.26,11832.0,63.328,63.328,63.32,63.328,11832.0
2017-03-13 12:20:00,79.25,79.27,79.25,79.27,15699.0,63.32,63.336,63.32,63.336,15699.0
2017-03-13 12:25:00,79.27,79.27,79.26,79.27,8725.0,63.336,63.336,63.328,63.336,8725.0
2017-03-13 12:30:00,79.26,79.27,79.26,79.27,3385.0,63.328,63.336,63.328,63.336,3385.0
2017-03-13 12:35:00,79.27,79.27,79.25,79.26,10517.0,63.336,63.336,63.32,63.328,10517.0
2017-03-13 12:40:00,79.26,79.26,79.25,79.26,3938.0,63.328,63.328,63.32,63.328,3938.0
2017-03-13 12:45:00,79.26,79.26,79.25,79.25,17410.0,63.328,63.328,63.32,63.32,17410.0
2017-03-13 12:50:00,79.25,79.26,79.25,79.26,6029.0,63.32,63.328,63.32,63.328,6029.0
2017-03-13 12:55:00,79.26,79.26,79.25,79.26,20348.0,63.328,63.328,63.32,63.328,20348.0
2017-03-13 13:00:00,79.26,79.26,79.25,79.26,13418.0,63.328,63.328,63.32,63.328,13418.0
2017-03-13 13:05:00,79.26,79.26,79.25,79.25,4484.0,63.328,63.328,63.32,63.32,4484.0
2017-03-13 13:10:00,79.26,79.26,79.25,79.26,2028.0,63.328,63.328,63.32,63.328,2028.0
2017-03-13 13:15:00,79.25,79.26,79.25,79.25,8204.0,63.32,63.328,63.32,63.32,8204.0
2017-03-13 13:20:00,79.26,79.26,79.25,79.25,3861.0,63.328,63.328,63.32,63.32,3861.0
2017-03-13 13:25:00,79.26,79.26,79.25,79.26,4824.0,63.328,63.328,63.32,63.328,4824.0
2017-03-13 13:30:00,79.25,79.26,79.25,79.26,11170.0,63.32,63.328,63.32,63.328,11170.0
2017-03-13 13:35:00,79.26,79.26,79.25,79.26,3139.0,63.328,63.328,63.32,63.328,3139.0
2017-03-13 13:40:00,79.26,79.26,79.25,79.25,1903.0,63.328,63.328,63.32,63.32,1903.0
2017-03-13 13:45:00,79.26,79.26,79.25,79.26,4445.0,63.328,63.328,63.32,63.328,4445.0
2017-03-13 13:50:00,79.26,79.26,79.24,79.24,25514.0,63.328,63.328,63.312,63.312,25514.0
2017-03-13 13:55:00,79.24,79.25,79.24,79.25,48015.0,63.312,63.32,63.312,63.32,48015.0
2017-03-13 14:00:00,79.25,79.26,79.24,79.25,10711.0,63.32,63.328,63.312,63.32,10711.0
2017-03-13 14:05:00,79.24,79.25,79.24,79.25,4467.0,63.312,63.32,63.312,63.32,4467.0
2017-03-13 14:10:00,79.24,79.26,79.24,79.26,13671.0,63.312,63.328,63.312,63.328,13671.0
2017-03-13 14:15:00,79.26,79.26,79.25,79.25,6921.0,63.328,63.328,63.32,63.32,6921.0
2017-03-13 14:20:00,79.25,79.26,79.24,79.25,4871.0,63.32,63.328,63.312,63.32,4871.0
2017-03-13 14:25:00,79.25,79.25,79.24,79.25,2185.0,63.32,63.32,63.312,63.32,2185.0
2017-03-13 14:30:00,79.25,79.25,79.24,79.25,5304.0,63.32,63.32,63.312,63.32,5304.0
2017-03-13 14:35:00,79.25,79.25,79.24,79.25,11135.0,63.32,63.32,63.312,63.32,11135.0
2017-03-13 14:40:00,79.25,79.25,79.24,79.25,9448.0,63.32,63.32,63.312,63.32,9448.0
2017-03-13 14:45:00,79.25,79.25,79.24,79.25,11156.0,63.32,63.32,63.312,63.32,11156.0
2017-03-13 14:50:00,79.24,79.25,79.24,79.25,12497.0,63.312,63.32,63.312,63.32,12497.0
2017-03-13 14:55:00,79.25,79.25,79.24,79.25,3437.0,63.32,63.32,63.312,63.32,3437.0
2017-03-13 15:00:00,79.25,79.25,79.24,79.25,11950.0,63.32,63.32,63.312,63.32,11950.0
2017-03-13 15:05:00,79.25,79.25,79.24,79.25,10551.0,63.32,63.32,63.312,63.32,10551.0
2017-03-13 15:10:00,79.25,79.26,79.24,79.25,37268.0,63.32,63.328,63.312,63.32,37268.0
2017-03-13 15:15:00,79.25,79.25,79.24,79.25,7793.0,63.32,63.32,63.312,63.32,7793.0
2017-03-13 15:20:00,79.25,79.25,79.24,79.25,13086.0,63.32,63.32,63.312,63.32,13086.0
2017-03-13 15:25:00,79.25,79.25,79.24,79.25,47841.0,63.32,63.32,63.312,63.32,47841.0
2017-03-13 15:30:00,79.25,79.25,79.24,79.25,33432.0,63.32,63.32,63.312,63.32,33432.0
2017-03-13 15:35:00,79.25,79.26,79.24,79.25,22210.0,63.32,63.328,63.312,63.32,22210.0
2017-03-13 15:40:00,79.24,79.25,79.24,79.25,7201.0,63.312,63.32,63.312,63.32,7201.0
2017-03-13 15:45:00,79.24,79.26,79.24,79.26,9933.0,63.312,63.328,63.312,63.328,9933.0
2017-03-13 15:50:00,79.26,79.26,79.25,79.25,11048.0,63.328,63.328,63.32,63.32,11048.0
2017-03-13 15:55:00,79.25,79.26,79.23,79.24,14742.0,63.32,63.328,63.304,63.312,14742.0
2017-03-14 09:30:00,79.23,79.24,79.23,79.23,23201.0,63.304,63.312,63.304,63.304,23201.0
2017-03-14 09:35:00,79.25,79.25,79.24,79.25,1050.0,63.32,63.32,63.312,63.32,1050.0
2017-03-14 09:40:00,79.25,79.25,79.24,79.25,1671.0,63.32,63.32,63.312,63.32,1671.0
2017-03-14 09:45:00,79.24,79.25,79.24,79.25,1473.0,63.312,63.32,63.312,63.32,1473.0
2017-03-14 09:50:00,79.25,79.26,79.24,79.25,16809.0,63.32,63.328,63.312,63.32,16809.0
2017-03-14 09:55:00,79.25,79.25,79.24,79.25,2918.0,63.32,63.32,63.312,63.32,2918.0
2017-03-14 10:00:00,79.25,79.25,79.24,79.25,5246.0,63.32,63.32,63.312,63.32,5246.0
2017-03-14 10:05:00,79.25,79.25,79.24,79.25,5469.0,63.32,63.32,63.312,63.32,5469.0
2017-03-14 10:10:00,79.25,79.26,79.25,79.26,14542.0,63.32,63.328,63.32,63.328,14542.0
2017-03-14 10:15:00,79.25,79.26,79.25,79.25,6267.0,63.32,63.328,63.32,63.32,6267.0
2017-03-14 10:20:00,79.26,79.26,79.25,79.26,11330.0,63.328,63.328,63.32,63.328,11330.0
2017-03-14 10:25:00,79.26,79.26,79.25,79.26,6507.0,63.328,63.328,63.32,63.328,6507.0
2017-03-14 10:30:00,79.26,79.28,79.25,79.27,11719.0,63.328,63.344,63.32,63.336,11719.0
2017-03-14 10:35:00,79.28,79.28,79.27,79.27,3858.0,63.344,63.344,63.336,63.336,3858.0
2017-03-14 10:40:00,79.28,79.28,79.27,79.28,13248.0,63.344,63.344,63.336,63.344,13248.0
2017-03-14 10:45:00,79.28,79.28,79.27,79.28,12434.0,63.344,63.344,63.336,63.344,12434.0
2017-03-14 10:50:00,79.28,79.28,79.27,79.28,12638.0,63.344,63.344,63.336,63.344,12638.0
2017-03-14 10:55:00,79.28,79.28,79.27,79.28,156279.0,63.344,63.344,63.336,63.344,156279.0
2017-03-14 11:00:00,79.27,79.28,79.27,79.28,6148.0,63.336,63.344,63.336,63.344,6148.0
2017-03-14 11:05:00,79.28,79.28,79.27,79.28,7322.0,63.344,63.344,63.336,63.344,7322.0
2017-03-14 11:10:00,79.28,79.28,79.27,79.28,6040.0,63.344,63.344,63.336,63.344,6040.0
2017-03-14 11:15:00,79.28,79.28,79.27,79.28,33290.0,63.344,63.344,63.336,63.344,33290.0
2017-03-14 11:20:00,79.27,79.28,79.27,79.27,11283.0,63.336,63.344,63.336,63.336,11283.0
2017-03-14 11:25:00,79.28,79.28,79.27,79.27,10362.0,63.344,63.344,63.336,63.336,10362.0
2017-03-14 11:30:00,79.28,79.28,79.27,79.28,4552.0,63.344,63.344,63.336,63.344,4552.0
2017-03-14 11:35:00,79.27,79.28,79.27,79.28,12332.0,63.336,63.344,63.336,63.344,12332.0
2017-03-14 11:40:00,79.28,79.28,79.27,79.28,4106.0,63.344,63.344,63.336,63.344,4106.0
2017-03-14 11:45:00,79.27,79.28,79.26,79.26,25621.0,63.336,63.344,63.328,63.328,25621.0
2017-03-14 11:50:00,79.27,79.27,79.26,79.26,29456.0,63.336,63.336,63.328,63.328,29456.0
2017-03-14 11:55:00,79.27,79.27,79.26,79.26,2519.0,63.336,63.336,63.328,63.328,2519.0
2017-03-14 12:00:00,79.27,79.27,79.26,79.27,2384.0,63.336,63.336,63.328,63.336,2384.0
2017-03-14 12:05:00,79.26,79.27,79.26,79.26,4362.0,63.328,63.336,63.328,63.328,4362.0
2017-03-14 12:10:00,79.26,79.27,79.26,79.26,2839.0,63.328,63.336,63.328,63.328,2839.0
2017-03-14 12:15:00,79.27,79.27,79.26,79.26,5357.0,63.336,63.336,63.328,63.328,5357.0
2017-03-14 12:20:00,79.27,79.27,79.26,79.26,7457.0,63.336,63.336,63.328,63.328,7457.0
2017-03-14 12:25:00,79.27,79.27,79.26,79.27,12741.0,63.336,63.336,63.328,63.336,12741.0
2017-03-14 12:30:00,79.27,79.27,79.26,79.27,6408.0,63.336,63.336,63.328,63.336,6408.0
2017-03-14 12:35:00,79.27,79.27,79.26,79.27,3158.0,63.336,63.336,63.328,63.336,3158.0
2017-03-14 12:40:00,79.26,79.27,79.26,79.27,2411.0,63.328,63.336,63.328,63.336,2411.0
2017-03-14 12:45:00,79.27,79.27,79.26,79.27,2920.0,63.336,63.336,63.328,63.336,2920.0
2017-03-14 12:50:00,79.26,79.27,79.26,79.26,5117.0,63.328,63.336,63.328,63.328,5117.0
2017-03-14 12:55:00,79.27,79.27,79.26,79.27,8200.0,63.336,63.336,63.328,63.336,8200.0
2017-03-14 13:00:00,79.26,79.27,79.26,79.26,3511.0,63.328,63.336,63.328,63.328,3511.0
2017-03-14 13:05:00,79.26,79.27,79.26,79.27,5258.0,63.328,63.336,63.328,63.336,5258.0
2017-03-14 13:10:00,79.27,79.27,79.26,79.27,3936.0,63.336,63.336,63.328,63.336,3936.0
2017-03-14 13:15:00,79.27,79.27,79.26,79.27,22194.0,63.336,63.336,63.328,63.336,22194.0
2017-03-14 13:20:00,79.27,79.27,79.26,79.27,5487.0,63.336,63.336,63.328,63.336,5487.0
2017-03-14 13:25:00,79.27,79.27,79.26,79.27,2780.0,63.336,63.336,63.328,63.336,2780.0
2017-03-14 13:30:00,79.26,79.27,79.26,79.27,9221.0,63.328,63.336,63.328,63.336,9221.0
2017-03-14 13:35:00,79.27,79.27,79.26,79.26,7523.0,63.336,63.336,63.328,63.328,7523.0
2017-03-14 13:40:00,79.27,79.27,79.26,79.26,2518.0,63.336,63.336,63.328,63.328,2518.0
2017-03-14 13:45:00,79.26,79.27,79.26,79.27,7320.0,63.328,63.336,63.328,63.336,7320.0
2017-03-14 13:50:00,79.27,79.27,79.26,79.27,5014.0,63.336,63.336,63.328,63.336,5014.0
2017-03-14 13:55:00,79.27,79.27,79.26,79.27,9547.0,63.336,63.336,63.328,63.336,9547.0
2017-03-14 14:00:00,79.26,79.27,79.26,79.26,10946.0,63.328,63.336,63.328,63.328,10946.0
2017-03-14 14:05:00,79.27,79.27,79.26,79.27,22234.0,63.336,63.336,63.328,63.336,22234.0
2017-03-14 14:10:00,79.27,79.27,79.25,79.26,4626.0,63.336,63.336,63.32,63.328,4626.0
2017-03-14 14:15:00,79.26,79.26,79.25,79.25,1907.0,63.328,63.328,63.32,63.32,1907.0
2017-03-14 14:20:00,79.26,79.26,79.25,79.26,4638.0,63.328,63.328,63.32,63.328,4638.0
2017-03-14 14:25:00,79.25,79.27,79.25,79.27,7829.0,63.32,63.336,63.32,63.336,7829.0
2017-03-14 14:30:00,79.27,79.27,79.26,79.26,6804.0,63.336,63.336,63.328,63.328,6804.0
2017-03-14 14:35:00,79.26,79.27,79.26,79.27,4066.0,63.328,63.336,63.328,63.336,4066.0
2017-03-14 14:40:00,79.27,79.27,79.26,79.27,7251.0,63.336,63.336,63.328,63.336,7251.0
2017-03-14 14:45:00,79.27,79.27,79.26,79.27,7201.0,63.336,63.336,63.328,63.336,7201.0
2017-03-14 14:50:00,79.26,79.27,79.26,79.27,5687.0,63.328,63.336,63.328,63.336,5687.0
2017-03-14 14:55:00,79.26,79.27,79.26,79.26,12438.0,63.328,63.336,63.328,63.328,12438.0
2017-03-14 15:00:00,79.27,79.27,79.26,79.27,6199.0,63.336,63.336,63.328,63.336,6199.0
2017-03-14 15:05:00,79.27,79.27,79.26,79.27,4517.0,63.336,63.336,63.328,63.336,4517.0
2017-03-14 15:10:00,79.27,79.27,79.26,79.27,11507.0,63.336,63.336,63.328,63.336,11507.0
2017-03-14 15:15:00,79.27,79.27,79.26,79.27,20867.0,63.336,63.336,63.328,63.336,20867.0
2017-03-14 15:20:00,79.27,79.27,79.26,79.27,23341.0,63.336,63.336,63.328,63.336,23341.0
2017-03-14 15:25:00,79.27,79.27,79.26,79.27,23663.0,63.336,63.336,63.328,63.336,23663.0
2017-03-14 15:30:00,79.27,79.27,79.26,79.27,10565.0,63.336,63.336,63.328,63.336,10565.0
2017-03-14 15:35:00,79.27,79.27,79.26,79.27,19620.0,63.336,63.336,63.328,63.336,19620.0
2017-03-14 15:40:00,79.27,79.27,79.26,79.27,10471.0,63.336,63.336,63.328,63.336,10471.0
2017-03-14 15:45:00,79.27,79.27,79.26,79.26,10264.0,63.336,63.336,63.328,63.328,10264.0
2017-03-14 15:50:00,79.27,79.27,79.26,79.27,26339.0,63.336,63.336,63.328,63.336,26339.0
2017-03-14 15:55:00,79.27,79.28,79.26,79.27,30812.0,63.336,63.344,63.328,63.336,30812.0
2017-03-15 09:30:00,79.25,79.26,79.25,79.26,26109.0,63.32,63.328,63.32,63.328,26109.0
2017-03-15 09:35:00,79.26,79.26,79.25,79.26,3785.0,63.328,63.328,63.32,63.328,3785.0
2017-03-15 09:40:00,79.25,79.26,79.25,79.26,5384.0,63.32,63.328,63.32,63.328,5384.0
2017-03-15 09:45:00,79.26,79.26,79.25,79.26,2197.0,63.328,63.328,63.32,63.328,2197.0
2017-03-15 09:50:00,79.26,79.27,79.25,79.27,22112.0,63.328,63.336,63.32,63.336,22112.0
2017-03-15 09:55:00,79.27,79.27,79.26,79.27,11730.0,63.336,63.336,63.328,63.336,11730.0
2017-03-15 10:00:00,79.27,79.27,79.26,79.27,3100.0,63.336,63.336,63.328,63.336,3100.0
2017-03-15 10:05:00,79.27,79.27,79.26,79.27,12536.0,63.336,63.336,63.328,63.336,12536.0
2017-03-15 10:10:00,79.27,79.27,79.26,79.27,11981.0,63.336,63.336,63.328,63.336,11981.0
2017-03-15 10:15:00,79.27,79.27,79.26,79.27,4362.0,63.336,63.336,63.328,63.336,4362.0
2017-03-15 10:20:00,79.27,79.27,79.26,79.27,12038.0,63.336,63.336,63.328,63.336,12038.0
2017-03-15 10:25:00,79.27,79.28,79.26,79.28,18312.0,63.336,63.344,63.328,63.344,18312.0
2017-03-15 10:30:00,79.28,79.28,79.27,79.28,5470.0,63.344,63.344,63.336,63.344,5470.0
2017-03-15 10:35:00,79.28,79.28,79.27,79.28,6108.0,63.344,63.344,63.336,63.344,6108.0
2017-03-15 10:40:00,79.28,79.28,79.26,79.27,15769.0,63.344,63.344,63.328,63.336,15769.0
2017-03-15 10:45:00,79.27,79.27,79.26,79.26,3332.0,63.336,63.336,63.328,63.328,3332.0
2017-03-15 10:50:00,79.27,79.27,79.26,79.27,7074.0,63.336,63.336,63.328,63.336,7074.0
2017-03-15 10:55:00,79.26,79.27,79.26,79.27,6128.0,63.328,63.336,63.328,63.336,6128.0
2017-03-15 11:00:00,79.26,79.27,79.26,79.26,2962.0,63.328,63.336,63.328,63.328,2962.0
2017-03-15 11:05:00,79.26,79.27,79.26,79.26,5238.0,63.328,63.336,63.328,63.328,5238.0
2017-03-15 11:10:00,79.27,79.27,79.26,79.27,8585.0,63.336,63.336,63.328,63.336,8585.0
2017-03-15 11:15:00,79.26,79.27,79.26,79.27,4423.0,63.328,63.336,63.328,63.336,4423.0
2017-03-15 11:20:00,79.26,79.27,79.26,79.27,2574.0,63.328,63.336,63.328,63.336,2574.0
2017-03-15 11:25:00,79.27,79.27,79.26,79.26,3025.0,63.336,63.336,63.328,63.328,3025.0
2017-03-15 11:30:00,79.26,79.27,79.26,79.27,7283.0,63.328,63.336,63.328,63.336,7283.0
2017-03-15 11:35:00,79.27,79.27,79.26,79.27,7967.0,63.336,63.336,63.328,63.336,7967.0
2017-03-15 11:40:00,79.26,79.27,79.26,79.27,6051.0,63.328,63.336,63.328,63.336,6051.0
2017-03-15 11:45:00,79.27,79.27,79.26,79.27,4049.0,63.336,63.336,63.328,63.336,4049.0
2017-03-15 11:50:00,79.27,79.28,79.27,79.28,1004.0,63.336,63.344,63.336,63.344,1004.0
2017-03-15 11:55:00,79.28,79.28,79.27,79.28,3643.0,63.344,63.344,63.336,63.344,3643.0
2017-03-15 12:00:00,79.28,79.28,79.27,79.28,9855.0,63.344,63.344,63.336,63.344,9855.0
2017-03-15 12:05:00,79.28,79.28,79.27,79.28,5005.0,63.344,63.344,63.336,63.344,5005.0
2017-03-15 12:10:00,79.28,79.3,79.27,79.3,17004.0,63.344,63.36,63.336,63.36,17004.0
2017-03-15 12:15:00,79.29,79.3,79.29,79.29,9175.0,63.352,63.36,63.352,63.352,9175.0
2017-03-15 12:20:00,79.3,79.3,79.29,79.3,7241.0,63.36,63.36,63.352,63.36,7241.0
2017-03-15 12:25:00,79.3,79.3,79.29,79.3,7725.0,63.36,63.36,63.352,63.36,7725.0
2017-03-15 12:30:00,79.3,79.3,79.29,79.3,9966.0,63.36,63.36,63.352,63.36,9966.0
2017-03-15 12:35:00,79.3,79.3,79.29,79.3,5457.0,63.36,63.36,63.352,63.36,5457.0
2017-03-15 12:40:00,79.3,79.3,79.29,79.3,7033.0,63.36,63.36,63.352,63.36,7033.0
2017-03-15 12:45:00,79.3,79.3,79.29,79.3,4336.0,63.36,63.36,63.352,63.36,4336.0
2017-03-15 12:50:00,79.3,79.3,79.29,79.3,9705.0,63.36,63.36,63.352,63.36,9705.0
2017-03-15 12:55:00,79.3,79.3,79.29,79.29,10168.0,63.36,63.36,63.352,63.352,10168.0
2017-03-15 13:00:00,79.3,79.3,79.28,79.28,15755.0,63.36,63.36,63.344,63.344,15755.0
2017-03-15 13:05:00,79.28,79.28,79.27,79.28,4060.0,63.344,63.344,63.336,63.344,4060.0
2017-03-15 13:10:00,79.28,79.28,79.27,79.28,2714.0,63.344,63.344,63.336,63.344,2714.0
2017-03-15 13:15:00,79.27,79.28,79.27,79.28,1906.0,63.336,63.344,63.336,63.344,1906.0
2017-03-15 13:20:00,79.27,79.28,79.27,79.28,9996.0,63.336,63.344,63.336,63.344,9996.0
2017-03-15 13:25:00,79.28,79.28,79.27,79.28,3543.0,63.344,63.344,63.336,63.344,3543.0
2017-03-15 13:30:00,79.28,79.28,79.27,79.28,9268.0,63.344,63.344,63.336,63.344,9268.0
2017-03-15 13:35:00,79.28,79.29,79.27,79.29,12406.0,63.344,63.352,63.336,63.352,12406.0
2017-03-15 13:40:00,79.29,79.3,79.28,79.3,38477.0,63.352,63.36,63.344,63.36,38477.0
2017-03-15 13:45:00,79.3,79.3,79.29,79.29,9715.0,63.36,63.36,63.352,63.352,9715.0
2017-03-15 13:50:00,79.3,79.3,79.29,79.3,20187.0,63.36,63.36,63.352,63.36,20187.0
2017-03-15 13:55:00,79.29,79.3,79.25,79.27,29693.0,63.352,63.36,63.32,63.336,29693.0
2017-03-15 14:00:00,79.26,79.39,79.25,79.38,14893.0,63.328,63.4319,63.32,63.4239,14893.0
2017-03-15 14:05:00,79.37,79.47,79.37,79.45,41991.0,63.4159,63.4958,63.4159,63.4798,41991.0
2017-03-15 14:10:00,79.45,79.46,79.43,79.44,25386.0,63.4798,63.4878,63.4638,63.4718,25386.0
2017-03-15 14:15:00,79.44,79.44,79.4,79.43,23163.0,63.4718,63.4718,63.4399,63.4638,23163.0
2017-03-15 14:20:00,79.44,79.46,79.43,79.44,19938.0,63.4718,63.4878,63.4638,63.4718,19938.0
2017-03-15 14:25:00,79.44,79.44,79.41,79.42,11930.0,63.4718,63.4718,63.4478,63.4558,11930.0
2017-03-15 14:30:00,79.42,79.43,79.41,79.43,5900.0,63.4558,63.4638,63.4478,63.4638,5900.0
2017-03-15 14:35:00,79.43,79.44,79.41,79.44,18419.0,63.4638,63.4718,63.4478,63.4718,18419.0
2017-03-15 14:40:00,79.43,79.46,79.43,79.45,14464.0,63.4638,63.4878,63.4638,63.4798,14464.0
2017-03-15 14:45:00,79.45,79.46,79.44,79.46,18679.0,63.4798,63.4878,63.4718,63.4878,18679.0
2017-03-15 14:50:00,79.46,79.49,79.46,79.49,13306.0,63.4878,63.5118,63.4878,63.5118,13306.0
2017-03-15 14:55:00,79.49,79.5,79.47,79.49,17952.0,63.5118,63.5198,63.4958,63.5118,17952.0
2017-03-15 15:00:00,79.49,79.51,79.48,79.5,13054.0,63.5118,63.5277,63.5038,63.5198,13054.0
2017-03-15 15:05:00,79.5,79.5,79.49,79.5,26099.0,63.5198,63.5198,63.5118,63.5198,26099.0
2017-03-15 15:10:00,79.49,79.5,79.48,79.5,28054.0,63.5118,63.5198,63.5038,63.5198,28054.0
2017-03-15 15:15:00,79.49,79.5,79.49,79.49,4062.0,63.5118,63.5198,63.5118,63.5118,4062.0
2017-03-15 15:20:00,79.5,79.5,79.49,79.5,10093.0,63.5198,63.5198,63.5118,63.5198,10093.0
2017-03-15 15:25:00,79.49,79.5,79.49,79.49,13092.0,63.5118,63.5198,63.5118,63.5118,13092.0
2017-03-15 15:30:00,79.49,79.5,79.49,79.49,16230.0,63.5118,63.5198,63.5118,63.5118,16230.0
2017-03-15 15:35:00,79.49,79.5,79.49,79.5,8082.0,63.5118,63.5198,63.5118,63.5198,8082.0
2017-03-15 15:40:00,79.5,79.5,79.49,79.49,24480.0,63.5198,63.5198,63.5118,63.5118,24480.0
2017-03-15 15:45:00,79.49,79.5,79.49,79.5,14315.0,63.5118,63.5198,63.5118,63.5198,14315.0
2017-03-15 15:50:00,79.5,79.5,79.49,79.5,9643.0,63.5198,63.5198,63.5118,63.5198,9643.0
2017-03-15 15:55:00,79.5,79.51,79.49,79.51,19011.0,63.5198,63.5277,63.5118,63.5277,19011.0
2017-03-16 09:30:00,79.5,79.5,79.48,79.5,38282.0,63.5198,63.5198,63.5038,63.5198,38282.0
2017-03-16 09:35:00,79.46,79.51,79.46,79.5,16859.0,63.4878,63.5277,63.4878,63.5198,16859.0
2017-03-16 09:40:00,79.5,79.5,79.48,79.48,5215.0,63.5198,63.5198,63.5038,63.5038,5215.0
2017-03-16 09:45:00,79.48,79.5,79.48,79.49,14527.0,63.5038,63.5198,63.5038,63.5118,14527.0
2017-03-16 09:50:00,79.49,79.49,79.48,79.49,3199.0,63.5118,63.5118,63.5038,63.5118,3199.0
2017-03-16 09:55:00,79.49,79.49,79.48,79.49,5952.0,63.5118,63.5118,63.5038,63.5118,5952.0
2017-03-16 10:00:00,79.49,79.49,79.46,79.48,16072.0,63.5118,63.5118,63.4878,63.5038,16072.0
2017-03-16 10:05:00,79.48,79.48,79.47,79.48,4358.0,63.5038,63.5038,63.4958,63.5038,4358.0
2017-03-16 10:10:00,79.48,79.48,79.45,79.46,31441.0,63.5038,63.5038,63.4798,63.4878,31441.0
2017-03-16 10:15:00,79.46,79.46,79.45,79.46,33745.0,63.4878,63.4878,63.4798,63.4878,33745.0
2017-03-16 10:20:00,79.45,79.46,79.45,79.46,4862.0,63.4798,63.4878,63.4798,63.4878,4862.0
2017-03-16 10:25:00,79.45,79.46,79.45,79.46,1887.0,63.4798,63.4878,63.4798,63.4878,1887.0
2017-03-16 10:30:00,79.45,79.46,79.45,79.46,20722.0,63.4798,63.4878,63.4798,63.4878,20722.0
2017-03-16 10:35:00,79.45,79.46,79.45,79.46,16420.0,63.4798,63.4878,63.4798,63.4878,16420.0
2017-03-16 10:40:00,79.46,79.46,79.45,79.46,7661.0,63.4878,63.4878,63.4798,63.4878,7661.0
2017-03-16 10:45:00,79.46,79.46,79.45,79.46,10686.0,63.4878,63.4878,63.4798,63.4878,10686.0
2017-03-16 10:50:00,79.46,79.46,79.45,79.45,6615.0,63.4878,63.4878,63.4798,63.4798,6615.0
2017-03-16 10:55:00,79.46,79.46,79.45,79.45,27564.0,63.4878,63.4878,63.4798,63.4798,27564.0
2017-03-16 11:00:00,79.46,79.46,79.45,79.46,4459.0,63.4878,63.4878,63.4798,63.4878,4459.0
2017-03-16 11:05:00,79.46,79.47,79.45,79.46,25588.0,63.4878,63.4958,63.4798,63.4878,25588.0
2017-03-16 11:10:00,79.45,79.48,79.45,79.48,30380.0,63.4798,63.5038,63.4798,63.5038,30380.0
2017-03-16 11:15:00,79.48,79.48,79.47,79.48,15631.0,63.5038,63.5038,63.4958,63.5038,15631.0
2017-03-16 11:20:00,79.47,79.48,79.47,79.48,2873.0,63.4958,63.5038,63.4958,63.5038,2873.0
2017-03-16 11:25:00,79.48,79.48,79.47,79.48,6133.0,63.5038,63.5038,63.4958,63.5038,6133.0
2017-03-16 11:30:00,79.48,79.48,79.47,79.48,6929.0,63.5038,63.5038,63.4958,63.5038,6929.0
2017-03-16 11:35:00,79.48,79.48,79.47,79.47,3605.0,63.5038,63.5038,63.4958,63.4958,3605.0
2017-03-16 11:40:00,79.47,79.48,79.47,79.47,15701.0,63.4958,63.5038,63.4958,63.4958,15701.0
2017-03-16 11:45:00,79.48,79.48,79.47,79.48,7746.0,63.5038,63.5038,63.4958,63.5038,7746.0
2017-03-16 11:50:00,79.48,79.48,79.47,79.48,21786.0,63.5038,63.5038,63.4958,63.5038,21786.0
2017-03-16 11:55:00,79.48,79.48,79.47,79.47,14920.0,63.5038,63.5038,63.4958,63.4958,14920.0
2017-03-16 12:00:00,79.48,79.48,79.47,79.48,13497.0,63.5038,63.5038,63.4958,63.5038,13497.0
2017-03-16 12:05:00,79.47,79.48,79.46,79.47,24050.0,63.4958,63.5038,63.4878,63.4958,24050.0
2017-03-16 12:10:00,79.46,79.47,79.46,79.47,8831.0,63.4878,63.4958,63.4878,63.4958,8831.0
2017-03-16 12:15:00,79.47,79.47,79.46,79.47,11944.0,63.4958,63.4958,63.4878,63.4958,11944.0
2017-03-16 12:20:00,79.47,79.48,79.46,79.48,4397.0,63.4958,63.5038,63.4878,63.5038,4397.0
2017-03-16 12:25:00,79.48,79.48,79.46,79.47,81053.0,63.5038,63.5038,63.4878,63.4958,81053.0
2017-03-16 12:30:00,79.47,79.47,79.46,79.47,10699.0,63.4958,63.4958,63.4878,63.4958,10699.0
2017-03-16 12:35:00,79.47,79.48,79.46,79.46,9076.0,63.4958,63.5038,63.4878,63.4878,9076.0
2017-03-16 12:40:00,79.48,79.48,79.46,79.47,6920.0,63.5038,63.5038,63.4878,63.4958,6920.0
2017-03-16 12:45:00,79.47,79.47,79.46,79.47,7228.0,63.4958,63.4958,63.4878,63.4958,7228.0
2017-03-16 12:50:00,79.47,79.47,79.46,79.46,4916.0,63.4958,63.4958,63.4878,63.4878,4916.0
2017-03-16 12:55:00,79.47,79.47,79.45,79.46,16073.0,63.4958,63.4958,63.4798,63.4878,16073.0
2017-03-16 13:00:00,79.47,79.47,79.46,79.47,4414.0,63.4958,63.4958,63.4878,63.4958,4414.0
2017-03-16 13:05:00,79.47,79.47,79.46,79.47,2890.0,63.4958,63.4958,63.4878,63.4958,2890.0
2017-03-16 13:10:00,79.47,79.47,79.46,79.47,3600.0,63.4958,63.4958,63.4878,63.4958,3600.0
2017-03-16 13:15:00,79.47,79.47,79.46,79.47,5033.0,63.4958,63.4958,63.4878,63.4958,5033.0
2017-03-16 13:20:00,79.47,79.47,79.46,79.47,4366.0,63.4958,63.4958,63.4878,63.4958,4366.0
2017-03-16 13:25:00,79.47,79.47,79.46,79.47,9454.0,63.4958,63.4958,63.4878,63.4958,9454.0
2017-03-16 13:30:00,79.47,79.47,79.46,79.47,7808.0,63.4958,63.4958,63.4878,63.4958,7808.0
2017-03-16 13:35:00,79.47,79.47,79.46,79.46,51841.0,63.4958,63.4958,63.4878,63.4878,51841.0
2017-03-16 13:40:00,79.47,79.47,79.45,79.46,9286.0,63.4958,63.4958,63.4798,63.4878,9286.0
2017-03-16 13:45:00,79.46,79.46,79.45,79.45,11548.0,63.4878,63.4878,63.4798,63.4798,11548.0
2017-03-16 13:50:00,79.46,79.46,79.45,79.45,6042.0,63.4878,63.4878,63.4798,63.4798,6042.0
2017-03-16 13:55:00,79.45,79.46,79.45,79.46,11170.0,63.4798,63.4878,63.4798,63.4878,11170.0
2017-03-16 14:00:00,79.45,79.46,79.45,79.46,3464.0,63.4798,63.4878,63.4798,63.4878,3464.0
2017-03-16 14:05:00,79.46,79.46,79.45,79.46,3205.0,63.4878,63.4878,63.4798,63.4878,3205.0
2017-03-16 14:10:00,79.45,79.46,79.44,79.45,11530.0,63.4798,63.4878,63.4718,63.4798,11530.0
2017-03-16 14:15:00,79.45,79.45,79.44,79.45,1059.0,63.4798,63.4798,63.4718,63.4798,1059.0
2017-03-16 14:20:00,79.45,79.46,79.45,79.46,4409.0,63.4798,63.4878,63.4798,63.4878,4409.0
2017-03-16 14:25:00,79.45,79.46,79.45,79.46,6794.0,63.4798,63.4878,63.4798,63.4878,6794.0
2017-03-16 14:30:00,79.46,79.47,79.45,79.45,8397.0,63.4878,63.4958,63.4798,63.4798,8397.0
2017-03-16 14:35:00,79.45,79.46,79.44,79.44,65745.0,63.4798,63.4878,63.4718,63.4718,65745.0
2017-03-16 14:40:00,79.44,79.45,79.44,79.44,79279.0,63.4718,63.4798,63.4718,63.4718,79279.0
2017-03-16 14:45:00,79.44,79.45,79.43,79.43,98745.0,63.4718,63.4798,63.4638,63.4638,98745.0
2017-03-16 14:50:00,79.43,79.44,79.41,79.41,69011.0,63.4638,63.4718,63.4478,63.4478,69011.0
2017-03-16 14:55:00,79.41,79.42,79.41,79.41,73798.0,63.4478,63.4558,63.4478,63.4478,73798.0
2017-03-16 15:00:00,79.41,79.42,79.39,79.41,65024.0,63.4478,63.4558,63.4319,63.4478,65024.0
2017-03-16 15:05:00,79.4,79.42,79.39,79.41,15674.0,63.4399,63.4558,63.4319,63.4478,15674.0
2017-03-16 15:10:00,79.41,79.43,79.41,79.42,19752.0,63.4478,63.4638,63.4478,63.4558,19752.0
2017-03-16 15:15:00,79.43,79.43,79.42,79.43,8084.0,63.4638,63.4638,63.4558,63.4638,8084.0
2017-03-16 15:20:00,79.43,79.44,79.42,79.42,27553.0,63.4638,63.4718,63.4558,63.4558,27553.0
2017-03-16 15:25:00,79.43,79.43,79.42,79.43,30666.0,63.4638,63.4638,63.4558,63.4638,30666.0
2017-03-16 15:30:00,79.43,79.43,79.4,79.4,164392.0,63.4638,63.4638,63.4399,63.4399,164392.0
2017-03-16 15:35:00,79.41,79.41,79.4,79.41,14608.0,63.4478,63.4478,63.4399,63.4478,14608.0
2017-03-16 15:40:00,79.41,79.41,79.39,79.39,51259.0,63.4478,63.4478,63.4319,63.4319,51259.0
2017-03-16 15:45:00,79.39,79.4,79.38,79.39,109318.0,63.4319,63.4399,63.4239,63.4319,109318.0
2017-03-16 15:50:00,79.39,79.4,79.37,79.38,104086.0,63.4319,63.4399,63.4159,63.4239,104086.0
2017-03-16 15:55:00,79.38,79.41,79.35,79.37,1097931.0,63.4239,63.4478,63.3999,63.4159,1097931.0
2017-03-17 09:30:00,79.46,79.48,79.42,79.42,35332.0,63.4878,63.5038,63.4558,63.4558,35332.0
2017-03-17 09:35:00,79.42,79.43,79.42,79.42,40193.0,63.4558,63.4638,63.4558,63.4558,40193.0
2017-03-17 09:40:00,79.42,79.43,79.42,79.42,14246.0,63.4558,63.4638,63.4558,63.4558,14246.0
2017-03-17 09:45:00,79.43,79.43,79.42,79.42,19936.0,63.4638,63.4638,63.4558,63.4558,19936.0
2017-03-17 09:50:00,79.43,79.43,79.41,79.42,10959.0,63.4638,63.4638,63.4478,63.4558,10959.0
2017-03-17 09:55:00,79.42,79.43,79.42,79.42,7724.0,63.4558,63.4638,63.4558,63.4558,7724.0
2017-03-17 10:00:00,79.42,79.45,79.42,79.45,11641.0,63.4558,63.4798,63.4558,63.4798,11641.0
2017-03-17 10:05:00,79.46,79.46,79.45,79.45,8517.0,63.4878,63.4878,63.4798,63.4798,8517.0
2017-03-17 10:10:00,79.45,79.46,79.45,79.46,16891.0,63.4798,63.4878,63.4798,63.4878,16891.0
2017-03-17 10:15:00,79.45,79.46,79.44,79.45,28306.0,63.4798,63.4878,63.4718,63.4798,28306.0
2017-03-17 10:20:00,79.45,79.46,79.45,79.45,2876.0,63.4798,63.4878,63.4798,63.4798,2876.0
2017-03-17 10:25:00,79.45,79.46,79.44,79.45,6074.0,63.4798,63.4878,63.4718,63.4798,6074.0
2017-03-17 10:30:00,79.44,79.45,79.44,79.44,14681.0,63.4718,63.4798,63.4718,63.4718,14681.0
2017-03-17 10:35:00,79.45,79.45,79.43,79.44,14315.0,63.4798,63.4798,63.4638,63.4718,14315.0
2017-03-17 10:40:00,79.43,79.44,79.43,79.44,8844.0,63.4638,63.4718,63.4638,63.4718,8844.0
2017-03-17 10:45:00,79.44,79.44,79.43,79.44,7661.0,63.4718,63.4718,63.4638,63.4718,7661.0
2017-03-17 10:50:00,79.44,79.45,79.43,79.45,11978.0,63.4718,63.4798,63.4638,63.4798,11978.0
2017-03-17 10:55:00,79.45,79.45,79.44,79.44,7334.0,63.4798,63.4798,63.4718,63.4718,7334.0
2017-03-17 11:00:00,79.45,79.45,79.44,79.45,12501.0,63.4798,63.4798,63.4718,63.4798,12501.0
2017-03-17 11:05:00,79.45,79.45,79.44,79.45,14937.0,63.4798,63.4798,63.4718,63.4798,14937.0
2017-03-17 11:10:00,79.45,79.45,79.44,79.45,11250.0,63.4798,63.4798,63.4718,63.4798,11250.0
2017-03-17 11:15:00,79.45,79.46,79.45,79.46,3400.0,63.4798,63.4878,63.4798,63.4878,3400.0
2017-03-17 11:20:00,79.46,79.48,79.45,79.47,11167.0,63.4878,63.5038,63.4798,63.4958,11167.0
2017-03-17 11:25:00,79.48,79.48,79.47,79.48,21919.0,63.5038,63.5038,63.4958,63.5038,21919.0
2017-03-17 11:30:00,79.48,79.48,79.47,79.48,21888.0,63.5038,63.5038,63.4958,63.5038,21888.0
2017-03-17 11:35:00,79.47,79.48,79.46,79.46,9342.0,63.4958,63.5038,63.4878,63.4878,9342.0
2017-03-17 11:40:00,79.47,79.47,79.45,79.45,11614.0,63.4958,63.4958,63.4798,63.4798,11614.0
2017-03-17 11:45:00,79.45,79.47,79.45,79.46,12848.0,63.4798,63.4958,63.4798,63.4878,12848.0
2017-03-17 11:50:00,79.46,79.47,79.46,79.47,7974.0,63.4878,63.4958,63.4878,63.4958,7974.0
2017-03-17 11:55:00,79.47,79.47,79.45,79.45,16738.0,63.4958,63.4958,63.4798,63.4798,16738.0
2017-03-17 12:00:00,79.46,79.47,79.45,79.46,4780.0,63.4878,63.4958,63.4798,63.4878,4780.0
2017-03-17 12:05:00,79.47,79.48,79.46,79.48,5789.0,63.4958,63.5038,63.4878,63.5038,5789.0
2017-03-17 12:10:00,79.47,79.48,79.46,79.47,8821.0,63.4958,63.5038,63.4878,63.4958,8821.0
2017-03-17 12:15:00,79.46,79.47,79.46,79.46,7212.0,63.4878,63.4958,63.4878,63.4878,7212.0
2017-03-17 12:20:00,79.47,79.47,79.46,79.47,4498.0,63.4958,63.4958,63.4878,63.4958,4498.0
2017-03-17 12:25:00,79.46,79.47,79.46,79.46,4705.0,63.4878,63.4958,63.4878,63.4878,4705.0
2017-03-17 12:30:00,79.46,79.47,79.46,79.46,6525.0,63.4878,63.4958,63.4878,63.4878,6525.0
2017-03-17 12:35:00,79.45,79.46,79.44,79.45,11186.0,63.4798,63.4878,63.4718,63.4798,11186.0
2017-03-17 12:40:00,79.44,79.45,79.44,79.45,3685.0,63.4718,63.4798,63.4718,63.4798,3685.0
2017-03-17 12:45:00,79.45,79.45,79.44,79.45,7292.0,63.4798,63.4798,63.4718,63.4798,7292.0
2017-03-17 12:50:00,79.45,79.45,79.44,79.45,6230.0,63.4798,63.4798,63.4718,63.4798,6230.0
2017-03-17 12:55:00,79.45,79.45,79.44,79.45,9781.0,63.4798,63.4798,63.4718,63.4798,9781.0
2017-03-17 13:00:00,79.45,79.45,79.44,79.44,5603.0,63.4798,63.4798,63.4718,63.4718,5603.0
2017-03-17 13:05:00,79.45,79.45,79.44,79.45,10083.0,63.4798,63.4798,63.4718,63.4798,10083.0
2017-03-17 13:10:00,79.44,79.45,79.44,79.45,5905.0,63.4718,63.4798,63.4718,63.4798,5905.0
2017-03-17 13:15:00,79.45,79.45,79.44,79.44,5696.0,63.4798,63.4798,63.4718,63.4718,5696.0
2017-03-17 13:20:00,79.45,79.45,79.44,79.45,8299.0,63.4798,63.4798,63.4718,63.4798,8299.0
2017-03-17 13:25:00,79.45,79.45,79.44,79.44,9768.0,63.4798,63.4798,63.4718,63.4718,9768.0
2017-03-17 13:30:00,79.44,79.46,79.44,79.45,6649.0,63.4718,63.4878,63.4718,63.4798,6649.0
2017-03-17 13:35:00,79.46,79.46,79.45,79.46,6140.0,63.4878,63.4878,63.4798,63.4878,6140.0
2017-03-17 13:40:00,79.45,79.46,79.45,79.45,8623.0,63.4798,63.4878,63.4798,63.4798,8623.0
2017-03-17 13:45:00,79.45,79.46,79.45,79.45,4121.0,63.4798,63.4878,63.4798,63.4798,4121.0
2017-03-17 13:50:00,79.46,79.46,79.45,79.46,4279.0,63.4878,63.4878,63.4798,63.4878,4279.0
2017-03-17 13:55:00,79.45,79.46,79.45,79.45,8115.0,63.4798,63.4878,63.4798,63.4798,8115.0
2017-03-17 14:00:00,79.46,79.46,79.45,79.45,11901.0,63.4878,63.4878,63.4798,63.4798,11901.0
2017-03-17 14:05:00,79.45,79.46,79.45,79.45,11524.0,63.4798,63.4878,63.4798,63.4798,11524.0
2017-03-17 14:10:00,79.45,79.46,79.45,79.45,5959.0,63.4798,63.4878,63.4798,63.4798,5959.0
2017-03-17 14:15:00,79.45,79.46,79.45,79.45,19400.0,63.4798,63.4878,63.4798,63.4798,19400.0
2017-03-17 14:20:00,79.45,79.46,79.45,79.45,2185.0,63.4798,63.4878,63.4798,63.4798,2185.0
2017-03-17 14:25:00,79.45,79.46,79.45,79.45,4307.0,63.4798,63.4878,63.4798,63.4798,4307.0
2017-03-17 14:30:00,79.45,79.46,79.45,79.45,3015.0,63.4798,63.4878,63.4798,63.4798,3015.0
2017-03-17 14:35:00,79.46,79.46,79.45,79.46,22946.0,63.4878,63.4878,63.4798,63.4878,22946.0
2017-03-17 14:40:00,79.45,79.46,79.45,79.45,13913.0,63.4798,63.4878,63.4798,63.4798,13913.0
2017-03-17 14:45:00,79.45,79.46,79.45,79.46,10557.0,63.4798,63.4878,63.4798,63.4878,10557.0
2017-03-17 14:50:00,79.45,79.46,79.45,79.45,7157.0,63.4798,63.4878,63.4798,63.4798,7157.0
2017-03-17 14:55:00,79.45,79.46,79.45,79.45,14075.0,63.4798,63.4878,63.4798,63.4798,14075.0
2017-03-17 15:00:00,79.45,79.46,79.45,79.45,20244.0,63.4798,63.4878,63.4798,63.4798,20244.0
2017-03-17 15:05:00,79.45,79.46,79.44,79.45,12169.0,63.4798,63.4878,63.4718,63.4798,12169.0
2017-03-17 15:10:00,79.44,79.45,79.42,79.43,18655.0,63.4718,63.4798,63.4558,63.4638,18655.0
2017-03-17 15:15:00,79.42,79.43,79.42,79.43,22259.0,63.4558,63.4638,63.4558,63.4638,22259.0
2017-03-17 15:20:00,79.42,79.43,79.42,79.42,9785.0,63.4558,63.4638,63.4558,63.4558,9785.0
2017-03-17 15:25:00,79.42,79.43,79.42,79.43,26222.0,63.4558,63.4638,63.4558,63.4638,26222.0
2017-03-17 15:30:00,79.43,79.44,79.43,79.43,4433.0,63.4638,63.4718,63.4638,63.4638,4433.0
2017-03-17 15:35:00,79.43,79.44,79.43,79.44,4959.0,63.4638,63.4718,63.4638,63.4718,4959.0
2017-03-17 15:40:00,79.44,79.44,79.43,79.43,6557.0,63.4718,63.4718,63.4638,63.4638,6557.0
2017-03-17 15:45:00,79.44,79.44,79.43,79.44,26970.0,63.4718,63.4718,63.4638,63.4718,26970.0
2017-03-17 15:50:00,79.44,79.45,79.43,79.45,26980.0,63.4718,63.4798,63.4638,63.4798,26980.0
2017-03-17 15:55:00,79.45,79.45,79.43,79.44,70049.0,63.4798,63.4798,63.4638,63.4718,70049.0
2017-03-20 09:30:00,79.48,79.5,79.48,79.49,42193.0,63.5038,63.5198,63.5038,63.5118,42193.0
2017-03-20 09:35:00,79.49,79.49,79.47,79.48,858.0,63.5118,63.5118,63.4958,63.5038,858.0
2017-03-20 09:40:00,79.48,79.49,79.48,79.48,1727.0,63.5038,63.5118,63.5038,63.5038,1727.0
2017-03-20 09:45:00,79.48,79.49,79.47,79.49,4914.0,63.5038,63.5118,63.4958,63.5118,4914.0
2017-03-20 09:50:00,79.49,79.49,79.47,79.48,4213.0,63.5118,63.5118,63.4958,63.5038,4213.0
2017-03-20 09:55:00,79.49,79.5,79.48,79.49,8710.0,63.5118,63.5198,63.5038,63.5118,8710.0
2017-03-20 10:00:00,79.49,79.5,79.49,79.5,26138.0,63.5118,63.5198,63.5118,63.5198,26138.0
2017-03-20 10:05:00,79.49,79.51,79.49,79.5,8664.0,63.5118,63.5277,63.5118,63.5198,8664.0
2017-03-20 10:10:00,79.5,79.51,79.49,79.5,14260.0,63.5198,63.5277,63.5118,63.5198,14260.0
2017-03-20 10:15:00,79.51,79.51,79.49,79.5,5696.0,63.5277,63.5277,63.5118,63.5198,5696.0
2017-03-20 10:20:00,79.51,79.51,79.48,79.5,156364.0,63.5277,63.5277,63.5038,63.5198,156364.0
2017-03-20 10:25:00,79.5,79.5,79.49,79.5,4587.0,63.5198,63.5198,63.5118,63.5198,4587.0
2017-03-20 10:30:00,79.5,79.5,79.49,79.5,31144.0,63.5198,63.5198,63.5118,63.5198,31144.0
2017-03-20 10:35:00,79.5,79.5,79.49,79.5,6770.0,63.5198,63.5198,63.5118,63.5198,6770.0
2017-03-20 10:40:00,79.5,79.5,79.49,79.5,17771.0,63.5198,63.5198,63.5118,63.5198,17771.0
2017-03-20 10:45:00,79.5,79.5,79.49,79.5,3497.0,63.5198,63.5198,63.5118,63.5198,3497.0
2017-03-20 10:50:00,79.49,79.5,79.49,79.49,5155.0,63.5118,63.5198,63.5118,63.5118,5155.0
2017-03-20 10:55:00,79.5,79.5,79.49,79.49,6529.0,63.5198,63.5198,63.5118,63.5118,6529.0
2017-03-20 11:00:00,79.5,79.5,79.49,79.5,7069.0,63.5198,63.5198,63.5118,63.5198,7069.0
2017-03-20 11:05:00,79.5,79.5,79.49,79.5,15233.0,63.5198,63.5198,63.5118,63.5198,15233.0
2017-03-20 11:10:00,79.5,79.52,79.5,79.52,20375.0,63.5198,63.5357,63.5198,63.5357,20375.0
2017-03-20 11:15:00,79.52,79.52,79.51,79.52,8288.0,63.5357,63.5357,63.5277,63.5357,8288.0
2017-03-20 11:20:00,79.51,79.52,79.51,79.51,7113.0,63.5277,63.5357,63.5277,63.5277,7113.0
2017-03-20 11:25:00,79.52,79.52,79.51,79.52,17470.0,63.5357,63.5357,63.5277,63.5357,17470.0
2017-03-20 11:30:00,79.51,79.52,79.51,79.52,15988.0,63.5277,63.5357,63.5277,63.5357,15988.0
2017-03-20 11:35:00,79.52,79.52,79.51,79.52,17281.0,63.5357,63.5357,63.5277,63.5357,17281.0
2017-03-20 11:40:00,79.51,79.52,79.51,79.52,6046.0,63.5277,63.5357,63.5277,63.5357,6046.0
2017-03-20 11:45:00,79.52,79.52,79.51,79.51,3427.0,63.5357,63.5357,63.5277,63.5277,3427.0
2017-03-20 11:50:00,79.52,79.52,79.51,79.51,7363.0,63.5357,63.5357,63.5277,63.5277,7363.0
2017-03-20 11:55:00,79.51,79.52,79.51,79.52,3312.0,63.5277,63.5357,63.5277,63.5357,3312.0
2017-03-20 12:00:00,79.51,79.52,79.51,79.51,8296.0,63.5277,63.5357,63.5277,63.5277,8296.0
2017-03-20 12:05:00,79.51,79.52,79.51,79.52,3900.0,63.5277,63.5357,63.5277,63.5357,3900.0
2017-03-20 12:10:00,79.51,79.52,79.51,79.52,1396.0,63.5277,63.5357,63.5277,63.5357,1396.0
2017-03-20 12:15:00,79.52,79.52,79.5,79.51,37837.0,63.5357,63.5357,63.5198,63.5277,37837.0
2017-03-20 12:20:00,79.51,79.51,79.5,79.5,2059.0,63.5277,63.5277,63.5198,63.5198,2059.0
2017-03-20 12:25:00,79.51,79.51,79.5,79.51,1366.0,63.5277,63.5277,63.5198,63.5277,1366.0
2017-03-20 12:30:00,79.51,79.51,79.5,79.5,17610.0,63.5277,63.5277,63.5198,63.5198,17610.0
2017-03-20 12:35:00,79.51,79.51,79.5,79.51,2938.0,63.5277,63.5277,63.5198,63.5277,2938.0
2017-03-20 12:40:00,79.51,79.51,79.5,79.51,7201.0,63.5277,63.5277,63.5198,63.5277,7201.0
2017-03-20 12:45:00,79.51,79.51,79.5,79.51,10344.0,63.5277,63.5277,63.5198,63.5277,10344.0
2017-03-20 12:50:00,79.51,79.51,79.5,79.51,9672.0,63.5277,63.5277,63.5198,63.5277,9672.0
2017-03-20 12:55:00,79.51,79.51,79.5,79.5,3399.0,63.5277,63.5277,63.5198,63.5198,3399.0
2017-03-20 13:00:00,79.51,79.51,79.5,79.51,3037.0,63.5277,63.5277,63.5198,63.5277,3037.0
2017-03-20 13:05:00,79.51,79.51,79.5,79.51,2585.0,63.5277,63.5277,63.5198,63.5277,2585.0
2017-03-20 13:10:00,79.51,79.51,79.5,79.51,24530.0,63.5277,63.5277,63.5198,63.5277,24530.0
2017-03-20 13:15:00,79.51,79.52,79.5,79.51,19772.0,63.5277,63.5357,63.5198,63.5277,19772.0
2017-03-20 13:20:00,79.51,79.51,79.5,79.5,3788.0,63.5277,63.5277,63.5198,63.5198,3788.0
2017-03-20 13:25:00,79.51,79.51,79.49,79.5,26043.0,63.5277,63.5277,63.5118,63.5198,26043.0
2017-03-20 13:30:00,79.5,79.5,79.49,79.49,8866.0,63.5198,63.5198,63.5118,63.5118,8866.0
2017-03-20 13:35:00,79.5,79.5,79.49,79.49,29749.0,63.5198,63.5198,63.5118,63.5118,29749.0
2017-03-20 13:40:00,79.49,79.49,79.48,79.49,45269.0,63.5118,63.5118,63.5038,63.5118,45269.0
2017-03-20 13:45:00,79.48,79.49,79.48,79.49,13477.0,63.5038,63.5118,63.5038,63.5118,13477.0
2017-03-20 13:50:00,79.49,79.49,79.48,79.48,1301.0,63.5118,63.5118,63.5038,63.5038,1301.0
2017-03-20 13:55:00,79.49,79.49,79.48,79.49,4987.0,63.5118,63.5118,63.5038,63.5118,4987.0
2017-03-20 14:00:00,79.48,79.49,79.48,79.49,9627.0,63.5038,63.5118,63.5038,63.5118,9627.0
2017-03-20 14:05:00,79.48,79.49,79.48,79.49,8819.0,63.5038,63.5118,63.5038,63.5118,8819.0
2017-03-20 14:10:00,79.49,79.49,79.48,79.49,6580.0,63.5118,63.5118,63.5038,63.5118,6580.0
2017-03-20 14:15:00,79.48,79.49,79.47,79.48,24699.0,63.5038,63.5118,63.4958,63.5038,24699.0
2017-03-20 14:20:00,79.48,79.49,79.48,79.48,5473.0,63.5038,63.5118,63.5038,63.5038,5473.0
2017-03-20 14:25:00,79.49,79.49,79.47,79.47,66066.0,63.5118,63.5118,63.4958,63.4958,66066.0
2017-03-20 14:30:00,79.48,79.49,79.47,79.49,7064.0,63.5038,63.5118,63.4958,63.5118,7064.0
2017-03-20 14:35:00,79.49,79.49,79.48,79.49,7252.0,63.5118,63.5118,63.5038,63.5118,7252.0
2017-03-20 14:40:00,79.49,79.52,79.48,79.51,34235.0,63.5118,63.5357,63.5038,63.5277,34235.0
2017-03-20 14:45:00,79.51,79.51,79.49,79.5,17325.0,63.5277,63.5277,63.5118,63.5198,17325.0
2017-03-20 14:50:00,79.49,79.5,79.49,79.5,9617.0,63.5118,63.5198,63.5118,63.5198,9617.0
2017-03-20 14:55:00,79.5,79.51,79.49,79.51,4808.0,63.5198,63.5277,63.5118,63.5277,4808.0
2017-03-20 15:00:00,79.52,79.52,79.51,79.51,10049.0,63.5357,63.5357,63.5277,63.5277,10049.0
2017-03-20 15:05:00,79.52,79.52,79.51,79.52,27158.0,63.5357,63.5357,63.5277,63.5357,27158.0
2017-03-20 15:10:00,79.52,79.52,79.51,79.52,3853.0,63.5357,63.5357,63.5277,63.5357,3853.0
2017-03-20 15:15:00,79.51,79.52,79.51,79.51,1941.0,63.5277,63.5357,63.5277,63.5277,1941.0
2017-03-20 15:20:00,79.52,79.52,79.51,79.52,5920.0,63.5357,63.5357,63.5277,63.5357,5920.0
2017-03-20 15:25:00,79.51,79.52,79.51,79.52,45388.0,63.5277,63.5357,63.5277,63.5357,45388.0
2017-03-20 15:30:00,79.52,79.52,79.51,79.52,19671.0,63.5357,63.5357,63.5277,63.5357,19671.0
2017-03-20 15:35:00,79.52,79.52,79.51,79.52,8776.0,63.5357,63.5357,63.5277,63.5357,8776.0
2017-03-20 15:40:00,79.52,79.52,79.51,79.52,17071.0,63.5357,63.5357,63.5277,63.5357,17071.0
2017-03-20 15:45:00,79.52,79.52,79.51,79.52,8546.0,63.5357,63.5357,63.5277,63.5357,8546.0
2017-03-20 15:50:00,79.52,79.52,79.51,79.51,8739.0,63.5357,63.5357,63.5277,63.5277,8739.0
2017-03-20 15:55:00,79.52,79.52,79.5,79.51,16882.0,63.5357,63.5357,63.5198,63.5277,16882.0
2017-03-21 09:30:00,79.51,79.54,79.51,79.53,23809.0,63.5277,63.5517,63.5277,63.5437,23809.0
2017-03-21 09:35:00,79.52,79.54,79.51,79.54,3287.0,63.5357,63.5517,63.5277,63.5517,3287.0
2017-03-21 09:40:00,79.54,79.55,79.52,79.53,7611.0,63.5517,63.5597,63.5357,63.5437,7611.0
2017-03-21 09:45:00,79.54,79.54,79.52,79.52,10117.0,63.5517,63.5517,63.5357,63.5357,10117.0
2017-03-21 09:50:00,79.52,79.54,79.52,79.53,7286.0,63.5357,63.5517,63.5357,63.5437,7286.0
2017-03-21 09:55:00,79.53,79.54,79.52,79.52,6273.0,63.5437,63.5517,63.5357,63.5357,6273.0
2017-03-21 10:00:00,79.52,79.54,79.52,79.54,11575.0,63.5357,63.5517,63.5357,63.5517,11575.0
2017-03-21 10:05:00,79.54,79.54,79.53,79.54,8021.0,63.5517,63.5517,63.5437,63.5517,8021.0
2017-03-21 10:10:00,79.54,79.54,79.53,79.54,14807.0,63.5517,63.5517,63.5437,63.5517,14807.0
2017-03-21 10:15:00,79.54,79.54,79.53,79.54,5833.0,63.5517,63.5517,63.5437,63.5517,5833.0
2017-03-21 10:20:00,79.54,79.54,79.53,79.54,7789.0,63.5517,63.5517,63.5437,63.5517,7789.0
2017-03-21 10:25:00,79.54,79.56,79.53,79.55,26386.0,63.5517,63.5677,63.5437,63.5597,26386.0
2017-03-21 10:30:00,79.56,79.57,79.55,79.56,114230.0,63.5677,63.5757,63.5597,63.5677,114230.0
2017-03-21 10:35:00,79.56,79.57,79.56,79.56,34998.0,63.5677,63.5757,63.5677,63.5677,34998.0
2017-03-21 10:40:00,79.57,79.57,79.55,79.55,33679.0,63.5757,63.5757,63.5597,63.5597,33679.0
2017-03-21 10:45:00,79.56,79.56,79.55,79.56,27266.0,63.5677,63.5677,63.5597,63.5677,27266.0
2017-03-21 10:50:00,79.56,79.56,79.55,79.56,6371.0,63.5677,63.5677,63.5597,63.5677,6371.0
2017-03-21 10:55:00,79.56,79.57,79.55,79.56,17336.0,63.5677,63.5757,63.5597,63.5677,17336.0
2017-03-21 11:00:00,79.56,79.56,79.55,79.56,5612.0,63.5677,63.5677,63.5597,63.5677,5612.0
2017-03-21 11:05:00,79.56,79.56,79.55,79.56,11958.0,63.5677,63.5677,63.5597,63.5677,11958.0
2017-03-21 11:10:00,79.56,79.57,79.55,79.57,7530.0,63.5677,63.5757,63.5597,63.5757,7530.0
2017-03-21 11:15:00,79.57,79.58,79.56,79.58,12115.0,63.5757,63.5837,63.5677,63.5837,12115.0
2017-03-21 11:20:00,79.58,79.59,79.57,79.59,14423.0,63.5837,63.5917,63.5757,63.5917,14423.0
2017-03-21 11:25:00,79.58,79.59,79.58,79.59,8942.0,63.5837,63.5917,63.5837,63.5917,8942.0
2017-03-21 11:30:00,79.59,79.6,79.58,79.59,19914.0,63.5917,63.5997,63.5837,63.5917,19914.0
2017-03-21 11:35:00,79.6,79.61,79.59,79.61,10718.0,63.5997,63.6076,63.5917,63.6076,10718.0
2017-03-21 11:40:00,79.6,79.61,79.6,79.61,12890.0,63.5997,63.6076,63.5997,63.6076,12890.0
2017-03-21 11:45:00,79.6,79.61,79.6,79.61,3418.0,63.5997,63.6076,63.5997,63.6076,3418.0
2017-03-21 11:50:00,79.61,79.61,79.59,79.59,25981.0,63.6076,63.6076,63.5917,63.5917,25981.0
2017-03-21 11:55:00,79.6,79.6,79.59,79.6,13795.0,63.5997,63.5997,63.5917,63.5997,13795.0
2017-03-21 12:00:00,79.6,79.6,79.59,79.59,23399.0,63.5997,63.5997,63.5917,63.5917,23399.0
2017-03-21 12:05:00,79.6,79.6,79.59,79.59,25915.0,63.5997,63.5997,63.5917,63.5917,25915.0
2017-03-21 12:10:00,79.6,79.6,79.59,79.59,6508.0,63.5997,63.5997,63.5917,63.5917,6508.0
2017-03-21 12:15:00,79.59,79.6,79.59,79.59,7616.0,63.5917,63.5997,63.5917,63.5917,7616.0
2017-03-21 12:20:00,79.59,79.6,79.59,79.6,8304.0,63.5917,63.5997,63.5917,63.5997,8304.0
2017-03-21 12:25:00,79.6,79.6,79.58,79.59,6707.0,63.5997,63.5997,63.5837,63.5917,6707.0
2017-03-21 12:30:00,79.59,79.59,79.58,79.59,1663.0,63.5917,63.5917,63.5837,63.5917,1663.0
2017-03-21 12:35:00,79.59,79.59,79.58,79.59,12549.0,63.5917,63.5917,63.5837,63.5917,12549.0
2017-03-21 12:40:00,79.59,79.59,79.58,79.59,5058.0,63.5917,63.5917,63.5837,63.5917,5058.0
2017-03-21 12:45:00,79.59,79.6,79.58,79.6,15270.0,63.5917,63.5997,63.5837,63.5997,15270.0
2017-03-21 12:50:00,79.6,79.6,79.59,79.6,17849.0,63.5997,63.5997,63.5917,63.5997,17849.0
2017-03-21 12:55:00,79.6,79.6,79.58,79.59,7367.0,63.5997,63.5997,63.5837,63.5917,7367.0
2017-03-21 13:00:00,79.59,79.59,79.58,79.59,16117.0,63.5917,63.5917,63.5837,63.5917,16117.0
2017-03-21 13:05:00,79.59,79.6,79.58,79.59,5929.0,63.5917,63.5997,63.5837,63.5917,5929.0
2017-03-21 13:10:00,79.6,79.6,79.59,79.6,5034.0,63.5997,63.5997,63.5917,63.5997,5034.0
2017-03-21 13:15:00,79.6,79.6,79.59,79.59,10532.0,63.5997,63.5997,63.5917,63.5917,10532.0
2017-03-21 13:20:00,79.6,79.6,79.59,79.6,5290.0,63.5997,63.5997,63.5917,63.5997,5290.0
2017-03-21 13:25:00,79.6,79.6,79.59,79.6,1461.0,63.5997,63.5997,63.5917,63.5997,1461.0
2017-03-21 13:30:00,79.59,79.6,79.59,79.59,5061.0,63.5917,63.5997,63.5917,63.5917,5061.0
2017-03-21 13:35:00,79.6,79.6,79.59,79.6,3081.0,63.5997,63.5997,63.5917,63.5997,3081.0
2017-03-21 13:40:00,79.6,79.62,79.59,79.62,13950.0,63.5997,63.6156,63.5917,63.6156,13950.0
2017-03-21 13:45:00,79.62,79.62,79.61,79.62,11957.0,63.6156,63.6156,63.6076,63.6156,11957.0
2017-03-21 13:50:00,79.62,79.62,79.61,79.62,9403.0,63.6156,63.6156,63.6076,63.6156,9403.0
2017-03-21 13:55:00,79.62,79.62,79.61,79.62,5397.0,63.6156,63.6156,63.6076,63.6156,5397.0
2017-03-21 14:00:00,79.62,79.62,79.61,79.62,10653.0,63.6156,63.6156,63.6076,63.6156,10653.0
2017-03-21 14:05:00,79.62,79.62,79.61,79.61,5520.0,63.6156,63.6156,63.6076,63.6076,5520.0
2017-03-21 14:10:00,79.62,79.62,79.61,79.61,12923.0,63.6156,63.6156,63.6076,63.6076,12923.0
2017-03-21 14:15:00,79.62,79.62,79.61,79.62,21657.0,63.6156,63.6156,63.6076,63.6156,21657.0
2017-03-21 14:20:00,79.61,79.62,79.61,79.61,10718.0,63.6076,63.6156,63.6076,63.6076,10718.0
2017-03-21 14:25:00,79.62,79.62,79.61,79.62,5539.0,63.6156,63.6156,63.6076,63.6156,5539.0
2017-03-21 14:30:00,79.62,79.62,79.6,79.6,51298.0,63.6156,63.6156,63.5997,63.5997,51298.0
2017-03-21 14:35:00,79.6,79.61,79.6,79.61,8758.0,63.5997,63.6076,63.5997,63.6076,8758.0
2017-03-21 14:40:00,79.61,79.61,79.59,79.59,21125.0,63.6076,63.6076,63.5917,63.5917,21125.0
2017-03-21 14:45:00,79.59,79.6,79.59,79.59,7921.0,63.5917,63.5997,63.5917,63.5917,7921.0
2017-03-21 14:50:00,79.6,79.6,79.59,79.59,21524.0,63.5997,63.5997,63.5917,63.5917,21524.0
2017-03-21 14:55:00,79.6,79.6,79.59,79.59,5876.0,63.5997,63.5997,63.5917,63.5917,5876.0
2017-03-21 15:00:00,79.6,79.6,79.59,79.59,5458.0,63.5997,63.5997,63.5917,63.5917,5458.0
2017-03-21 15:05:00,79.6,79.6,79.59,79.6,13803.0,63.5997,63.5997,63.5917,63.5997,13803.0
2017-03-21 15:10:00,79.59,79.6,79.59,79.6,18112.0,63.5917,63.5997,63.5917,63.5997,18112.0
2017-03-21 15:15:00,79.6,79.6,79.59,79.6,7732.0,63.5997,63.5997,63.5917,63.5997,7732.0
2017-03-21 15:20:00,79.6,79.6,79.59,79.59,9205.0,63.5997,63.5997,63.5917,63.5917,9205.0
2017-03-21 15:25:00,79.59,79.62,79.59,79.61,41490.0,63.5917,63.6156,63.5917,63.6076,41490.0
2017-03-21 15:30:00,79.61,79.61,79.6,79.61,14359.0,63.6076,63.6076,63.5997,63.6076,14359.0
2017-03-21 15:35:00,79.61,79.62,79.6,79.62,33258.0,63.6076,63.6156,63.5997,63.6156,33258.0
2017-03-21 15:40:00,79.62,79.62,79.61,79.62,9191.0,63.6156,63.6156,63.6076,63.6156,9191.0
2017-03-21 15:45:00,79.62,79.62,79.61,79.62,107399.0,63.6156,63.6156,63.6076,63.6156,107399.0
2017-03-21 15:50:00,79.61,79.62,79.61,79.62,19118.0,63.6076,63.6156,63.6076,63.6156,19118.0
2017-03-21 15:55:00,79.62,79.63,79.59,79.6,37883.0,63.6156,63.6236,63.5917,63.5997,37883.0
2017-03-22 09:30:00,79.69,79.69,79.66,79.66,20461.0,63.6716,63.6716,63.6476,63.6476,20461.0
2017-03-22 09:35:00,79.69,79.69,79.63,79.68,3063.0,63.6716,63.6716,63.6236,63.6636,3063.0
2017-03-22 09:40:00,79.69,79.69,79.65,79.68,10120.0,63.6716,63.6716,63.6396,63.6636,10120.0
2017-03-22 09:45:00,79.68,79.68,79.67,79.67,5779.0,63.6636,63.6636,63.6556,63.6556,5779.0
2017-03-22 09:50:00,79.68,79.69,79.66,79.68,9978.0,63.6636,63.6716,63.6476,63.6636,9978.0
2017-03-22 09:55:00,79.69,79.69,79.68,79.68,8320.0,63.6716,63.6716,63.6636,63.6636,8320.0
2017-03-22 10:00:00,79.69,79.69,79.68,79.69,11120.0,63.6716,63.6716,63.6636,63.6716,11120.0
2017-03-22 10:05:00,79.69,79.69,79.68,79.69,14865.0,63.6716,63.6716,63.6636,63.6716,14865.0
2017-03-22 10:10:00,79.69,79.69,79.68,79.69,7597.0,63.6716,63.6716,63.6636,63.6716,7597.0
2017-03-22 10:15:00,79.69,79.69,79.68,79.69,4294.0,63.6716,63.6716,63.6636,63.6716,4294.0
2017-03-22 10:20:00,79.69,79.69,79.68,79.69,5240.0,63.6716,63.6716,63.6636,63.6716,5240.0
2017-03-22 10:25:00,79.69,79.69,79.68,79.69,6212.0,63.6716,63.6716,63.6636,63.6716,6212.0
2017-03-22 10:30:00,79.69,79.69,79.66,79.66,12010.0,63.6716,63.6716,63.6476,63.6476,12010.0
2017-03-22 10:35:00,79.66,79.69,79.66,79.67,14527.0,63.6476,63.6716,63.6476,63.6556,14527.0
2017-03-22 10:40:00,79.66,79.67,79.66,79.67,3865.0,63.6476,63.6556,63.6476,63.6556,3865.0
2017-03-22 10:45:00,79.66,79.67,79.66,79.67,4065.0,63.6476,63.6556,63.6476,63.6556,4065.0
2017-03-22 10:50:00,79.67,79.67,79.66,79.67,7987.0,63.6556,63.6556,63.6476,63.6556,7987.0
2017-03-22 10:55:00,79.67,79.67,79.66,79.66,4480.0,63.6556,63.6556,63.6476,63.6476,4480.0
2017-03-22 11:00:00,79.67,79.67,79.66,79.66,12255.0,63.6556,63.6556,63.6476,63.6476,12255.0
2017-03-22 11:05:00,79.67,79.67,79.66,79.66,12004.0,63.6556,63.6556,63.6476,63.6476,12004.0
2017-03-22 11:10:00,79.66,79.66,79.65,79.66,8881.0,63.6476,63.6476,63.6396,63.6476,8881.0
2017-03-22 11:15:00,79.66,79.66,79.64,79.64,12295.0,63.6476,63.6476,63.6316,63.6316,12295.0
2017-03-22 11:20:00,79.64,79.65,79.63,79.64,17404.0,63.6316,63.6396,63.6236,63.6316,17404.0
2017-03-22 11:25:00,79.65,79.65,79.63,79.64,5734.0,63.6396,63.6396,63.6236,63.6316,5734.0
2017-03-22 11:30:00,79.63,79.64,79.63,79.64,6288.0,63.6236,63.6316,63.6236,63.6316,6288.0
2017-03-22 11:35:00,79.64,79.65,79.63,79.65,5817.0,63.6316,63.6396,63.6236,63.6396,5817.0
2017-03-22 11:40:00,79.64,79.65,79.63,79.63,13004.0,63.6316,63.6396,63.6236,63.6236,13004.0
2017-03-22 11:45:00,79.64,79.65,79.63,79.65,6658.0,63.6316,63.6396,63.6236,63.6396,6658.0
2017-03-22 11:50:00,79.64,79.65,79.64,79.65,4100.0,63.6316,63.6396,63.6316,63.6396,4100.0
2017-03-22 11:55:00,79.65,79.65,79.64,79.65,1484.0,63.6396,63.6396,63.6316,63.6396,1484.0
2017-03-22 12:00:00,79.64,79.65,79.64,79.65,1336.0,63.6316,63.6396,63.6316,63.6396,1336.0
2017-03-22 12:05:00,79.65,79.65,79.63,79.63,5780.0,63.6396,63.6396,63.6236,63.6236,5780.0
2017-03-22 12:10:00,79.63,79.64,79.63,79.64,2221.0,63.6236,63.6316,63.6236,63.6316,2221.0
2017-03-22 12:15:00,79.64,79.65,79.64,79.65,1122.0,63.6316,63.6396,63.6316,63.6396,1122.0
2017-03-22 12:20:00,79.66,79.66,79.63,79.65,9856.0,63.6476,63.6476,63.6236,63.6396,9856.0
2017-03-22 12:25:00,79.65,79.66,79.64,79.66,22912.0,63.6396,63.6476,63.6316,63.6476,22912.0
2017-03-22 12:30:00,79.66,79.66,79.65,79.66,7237.0,63.6476,63.6476,63.6396,63.6476,7237.0
2017-03-22 12:35:00,79.66,79.66,79.65,79.66,2215.0,63.6476,63.6476,63.6396,63.6476,2215.0
2017-03-22 12:40:00,79.66,79.66,79.65,79.66,5509.0,63.6476,63.6476,63.6396,63.6476,5509.0
2017-03-22 12:45:00,79.66,79.67,79.65,79.67,9102.0,63.6476,63.6556,63.6396,63.6556,9102.0
2017-03-22 12:50:00,79.67,79.67,79.66,79.66,9699.0,63.6556,63.6556,63.6476,63.6476,9699.0
2017-03-22 12:55:00,79.66,79.67,79.65,79.65,4258.0,63.6476,63.6556,63.6396,63.6396,4258.0
2017-03-22 13:00:00,79.66,79.66,79.65,79.65,8116.0,63.6476,63.6476,63.6396,63.6396,8116.0
2017-03-22 13:05:00,79.66,79.67,79.65,79.66,1225.0,63.6476,63.6556,63.6396,63.6476,1225.0
2017-03-22 13:10:00,79.66,79.66,79.65,79.66,1860.0,63.6476,63.6476,63.6396,63.6476,1860.0
2017-03-22 13:15:00,79.66,79.66,79.65,79.66,5367.0,63.6476,63.6476,63.6396,63.6476,5367.0
2017-03-22 13:20:00,79.66,79.66,79.64,79.64,10766.0,63.6476,63.6476,63.6316,63.6316,10766.0
2017-03-22 13:25:00,79.65,79.66,79.64,79.65,4364.0,63.6396,63.6476,63.6316,63.6396,4364.0
2017-03-22 13:30:00,79.66,79.66,79.63,79.65,2799.0,63.6476,63.6476,63.6236,63.6396,2799.0
2017-03-22 13:35:00,79.64,79.65,79.64,79.65,11022.0,63.6316,63.6396,63.6316,63.6396,11022.0
2017-03-22 13:40:00,79.64,79.65,79.64,79.65,2989.0,63.6316,63.6396,63.6316,63.6396,2989.0
2017-03-22 13:45:00,79.65,79.67,79.65,79.67,9133.0,63.6396,63.6556,63.6396,63.6556,9133.0
2017-03-22 13:50:00,79.67,79.67,79.66,79.67,6209.0,63.6556,63.6556,63.6476,63.6556,6209.0
2017-03-22 13:55:00,79.67,79.67,79.66,79.67,8130.0,63.6556,63.6556,63.6476,63.6556,8130.0
2017-03-22 14:00:00,79.67,79.68,79.66,79.67,11728.0,63.6556,63.6636,63.6476,63.6556,11728.0
2017-03-22 14:05:00,79.68,79.68,79.67,79.67,7601.0,63.6636,63.6636,63.6556,63.6556,7601.0
2017-03-22 14:10:00,79.68,79.68,79.67,79.68,1668.0,63.6636,63.6636,63.6556,63.6636,1668.0
2017-03-22 14:15:00,79.68,79.68,79.67,79.67,3473.0,63.6636,63.6636,63.6556,63.6556,3473.0
2017-03-22 14:20:00,79.67,79.68,79.66,79.67,14722.0,63.6556,63.6636,63.6476,63.6556,14722.0
2017-03-22 14:25:00,79.66,79.67,79.66,79.67,15751.0,63.6476,63.6556,63.6476,63.6556,15751.0
2017-03-22 14:30:00,79.67,79.67,79.66,79.67,6199.0,63.6556,63.6556,63.6476,63.6556,6199.0
2017-03-22 14:35:00,79.66,79.67,79.66,79.67,3536.0,63.6476,63.6556,63.6476,63.6556,3536.0
2017-03-22 14:40:00,79.67,79.67,79.66,79.66,11154.0,63.6556,63.6556,63.6476,63.6476,11154.0
2017-03-22 14:45:00,79.67,79.67,79.66,79.67,12190.0,63.6556,63.6556,63.6476,63.6556,12190.0
2017-03-22 14:50:00,79.67,79.68,79.66,79.67,17185.0,63.6556,63.6636,63.6476,63.6556,17185.0
2017-03-22 14:55:00,79.67,79.68,79.65,79.66,16522.0,63.6556,63.6636,63.6396,63.6476,16522.0
2017-03-22 15:00:00,79.65,79.66,79.65,79.65,8228.0,63.6396,63.6476,63.6396,63.6396,8228.0
2017-03-22 15:05:00,79.66,79.66,79.65,79.66,8129.0,63.6476,63.6476,63.6396,63.6476,8129.0
2017-03-22 15:10:00,79.66,79.66,79.65,79.66,8373.0,63.6476,63.6476,63.6396,63.6476,8373.0
2017-03-22 15:15:00,79.65,79.67,79.65,79.66,16298.0,63.6396,63.6556,63.6396,63.6476,16298.0
2017-03-22 15:20:00,79.67,79.67,79.65,79.66,17391.0,63.6556,63.6556,63.6396,63.6476,17391.0
2017-03-22 15:25:00,79.66,79.66,79.65,79.66,5498.0,63.6476,63.6476,63.6396,63.6476,5498.0
2017-03-22 15:30:00,79.65,79.66,79.65,79.66,13372.0,63.6396,63.6476,63.6396,63.6476,13372.0
2017-03-22 15:35:00,79.66,79.66,79.65,79.65,6087.0,63.6476,63.6476,63.6396,63.6396,6087.0
2017-03-22 15:40:00,79.66,79.67,79.65,79.66,36343.0,63.6476,63.6556,63.6396,63.6476,36343.0
2017-03-22 15:45:00,79.65,79.66,79.65,79.66,6493.0,63.6396,63.6476,63.6396,63.6476,6493.0
2017-03-22 15:50:00,79.66,79.67,79.65,79.66,15806.0,63.6476,63.6556,63.6396,63.6476,15806.0
2017-03-22 15:55:00,79.67,79.67,79.65,79.65,22735.0,63.6556,63.6556,63.6396,63.6396,22735.0
2017-03-23 09:30:00,79.67,79.7,79.67,79.67,43407.0,63.6556,63.6796,63.6556,63.6556,43407.0
2017-03-23 09:35:00,79.67,79.7,79.65,79.66,7581.0,63.6556,63.6796,63.6396,63.6476,7581.0
2017-03-23 09:40:00,79.66,79.66,79.65,79.66,2128.0,63.6476,63.6476,63.6396,63.6476,2128.0
2017-03-23 09:45:00,79.66,79.67,79.65,79.67,4789.0,63.6476,63.6556,63.6396,63.6556,4789.0
2017-03-23 09:50:00,79.66,79.66,79.65,79.65,3843.0,63.6476,63.6476,63.6396,63.6396,3843.0
2017-03-23 09:55:00,79.66,79.66,79.63,79.64,11590.0,63.6476,63.6476,63.6236,63.6316,11590.0
2017-03-23 10:00:00,79.64,79.65,79.62,79.63,4302.0,63.6316,63.6396,63.6156,63.6236,4302.0
2017-03-23 10:05:00,79.63,79.63,79.62,79.63,3781.0,63.6236,63.6236,63.6156,63.6236,3781.0
2017-03-23 10:10:00,79.63,79.64,79.62,79.64,6249.0,63.6236,63.6316,63.6156,63.6316,6249.0
2017-03-23 10:15:00,79.64,79.66,79.63,79.66,6544.0,63.6316,63.6476,63.6236,63.6476,6544.0
2017-03-23 10:20:00,79.66,79.66,79.64,79.65,25782.0,63.6476,63.6476,63.6316,63.6396,25782.0
2017-03-23 10:25:00,79.65,79.65,79.64,79.64,4896.0,63.6396,63.6396,63.6316,63.6316,4896.0
2017-03-23 10:30:00,79.65,79.66,79.63,79.64,11189.0,63.6396,63.6476,63.6236,63.6316,11189.0
2017-03-23 10:35:00,79.63,79.64,79.63,79.64,9553.0,63.6236,63.6316,63.6236,63.6316,9553.0
2017-03-23 10:40:00,79.64,79.65,79.62,79.63,26456.0,63.6316,63.6396,63.6156,63.6236,26456.0
2017-03-23 10:45:00,79.63,79.63,79.62,79.63,18898.0,63.6236,63.6236,63.6156,63.6236,18898.0
2017-03-23 10:50:00,79.62,79.64,79.62,79.62,6135.0,63.6156,63.6316,63.6156,63.6156,6135.0
2017-03-23 10:55:00,79.62,79.63,79.62,79.63,5980.0,63.6156,63.6236,63.6156,63.6236,5980.0
2017-03-23 11:00:00,79.63,79.63,79.62,79.63,4212.0,63.6236,63.6236,63.6156,63.6236,4212.0
2017-03-23 11:05:00,79.62,79.63,79.62,79.63,4093.0,63.6156,63.6236,63.6156,63.6236,4093.0
2017-03-23 11:10:00,79.63,79.63,79.62,79.63,8334.0,63.6236,63.6236,63.6156,63.6236,8334.0
2017-03-23 11:15:00,79.63,79.63,79.62,79.63,609.0,63.6236,63.6236,63.6156,63.6236,609.0
2017-03-23 11:20:00,79.63,79.64,79.62,79.63,30041.0,63.6236,63.6316,63.6156,63.6236,30041.0
2017-03-23 11:25:00,79.63,79.63,79.61,79.62,6909.0,63.6236,63.6236,63.6076,63.6156,6909.0
2017-03-23 11:30:00,79.61,79.62,79.61,79.62,3050.0,63.6076,63.6156,63.6076,63.6156,3050.0
2017-03-23 11:35:00,79.62,79.63,79.61,79.61,4351.0,63.6156,63.6236,63.6076,63.6076,4351.0
2017-03-23 11:40:00,79.61,79.62,79.61,79.62,6048.0,63.6076,63.6156,63.6076,63.6156,6048.0
2017-03-23 11:45:00,79.62,79.62,79.61,79.61,8403.0,63.6156,63.6156,63.6076,63.6076,8403.0
2017-03-23 11:50:00,79.62,79.62,79.61,79.62,800.0,63.6156,63.6156,63.6076,63.6156,800.0
2017-03-23 11:55:00,79.61,79.63,79.61,79.63,7393.0,63.6076,63.6236,63.6076,63.6236,7393.0
2017-03-23 12:00:00,79.63,79.63,79.62,79.63,4967.0,63.6236,63.6236,63.6156,63.6236,4967.0
2017-03-23 12:05:00,79.63,79.63,79.62,79.63,21090.0,63.6236,63.6236,63.6156,63.6236,21090.0
2017-03-23 12:10:00,79.63,79.63,79.59,79.59,5919.0,63.6236,63.6236,63.5917,63.5917,5919.0
2017-03-23 12:15:00,79.6,79.61,79.59,79.61,19951.0,63.5997,63.6076,63.5917,63.6076,19951.0
2017-03-23 12:20:00,79.61,79.61,79.6,79.61,1081.0,63.6076,63.6076,63.5997,63.6076,1081.0
2017-03-23 12:25:00,79.61,79.62,79.6,79.61,26770.0,63.6076,63.6156,63.5997,63.6076,26770.0
2017-03-23 12:30:00,79.61,79.61,79.6,79.6,6201.0,63.6076,63.6076,63.5997,63.5997,6201.0
2017-03-23 12:35:00,79.61,79.61,79.6,79.6,9960.0,63.6076,63.6076,63.5997,63.5997,9960.0
2017-03-23 12:40:00,79.61,79.61,79.6,79.61,4079.0,63.6076,63.6076,63.5997,63.6076,4079.0
2017-03-23 12:45:00,79.61,79.62,79.6,79.61,12531.0,63.6076,63.6156,63.5997,63.6076,12531.0
2017-03-23 12:50:00,79.62,79.62,79.61,79.61,10419.0,63.6156,63.6156,63.6076,63.6076,10419.0
2017-03-23 12:55:00,79.61,79.62,79.6,79.6,20744.0,63.6076,63.6156,63.5997,63.5997,20744.0
2017-03-23 13:00:00,79.61,79.62,79.6,79.62,9803.0,63.6076,63.6156,63.5997,63.6156,9803.0
2017-03-23 13:05:00,79.62,79.64,79.61,79.64,21050.0,63.6156,63.6316,63.6076,63.6316,21050.0
2017-03-23 13:10:00,79.64,79.64,79.62,79.62,5509.0,63.6316,63.6316,63.6156,63.6156,5509.0
2017-03-23 13:15:00,79.63,79.63,79.62,79.63,960.0,63.6236,63.6236,63.6156,63.6236,960.0
2017-03-23 13:20:00,79.62,79.63,79.62,79.63,10724.0,63.6156,63.6236,63.6156,63.6236,10724.0
2017-03-23 13:25:00,79.63,79.64,79.63,79.64,7373.0,63.6236,63.6316,63.6236,63.6316,7373.0
2017-03-23 13:30:00,79.63,79.64,79.63,79.64,2243.0,63.6236,63.6316,63.6236,63.6316,2243.0
2017-03-23 13:35:00,79.64,79.64,79.63,79.63,2368.0,63.6316,63.6316,63.6236,63.6236,2368.0
2017-03-23 13:40:00,79.64,79.64,79.63,79.64,2482.0,63.6316,63.6316,63.6236,63.6316,2482.0
2017-03-23 13:45:00,79.64,79.65,79.63,79.65,11665.0,63.6316,63.6396,63.6236,63.6396,11665.0
2017-03-23 13:50:00,79.64,79.65,79.63,79.64,19232.0,63.6316,63.6396,63.6236,63.6316,19232.0
2017-03-23 13:55:00,79.64,79.64,79.63,79.64,4326.0,63.6316,63.6316,63.6236,63.6316,4326.0
2017-03-23 14:00:00,79.64,79.65,79.63,79.64,15674.0,63.6316,63.6396,63.6236,63.6316,15674.0
2017-03-23 14:05:00,79.64,79.65,79.63,79.65,29215.0,63.6316,63.6396,63.6236,63.6396,29215.0
2017-03-23 14:10:00,79.64,79.65,79.64,79.65,6912.0,63.6316,63.6396,63.6316,63.6396,6912.0
2017-03-23 14:15:00,79.65,79.65,79.64,79.65,1389.0,63.6396,63.6396,63.6316,63.6396,1389.0
2017-03-23 14:20:00,79.65,79.65,79.64,79.64,9061.0,63.6396,63.6396,63.6316,63.6316,9061.0
2017-03-23 14:25:00,79.65,79.66,79.63,79.63,57236.0,63.6396,63.6476,63.6236,63.6236,57236.0
2017-03-23 14:30:00,79.64,79.65,79.63,79.65,7270.0,63.6316,63.6396,63.6236,63.6396,7270.0
2017-03-23 14:35:00,79.65,79.65,79.64,79.65,35094.0,63.6396,63.6396,63.6316,63.6396,35094.0
2017-03-23 14:40:00,79.65,79.65,79.64,79.65,20582.0,63.6396,63.6396,63.6316,63.6396,20582.0
2017-03-23 14:45:00,79.65,79.66,79.64,79.64,19438.0,63.6396,63.6476,63.6316,63.6316,19438.0
2017-03-23 14:50:00,79.65,79.65,79.64,79.64,13416.0,63.6396,63.6396,63.6316,63.6316,13416.0
2017-03-23 14:55:00,79.65,79.65,79.64,79.64,6340.0,63.6396,63.6396,63.6316,63.6316,6340.0
2017-03-23 15:00:00,79.65,79.65,79.64,79.65,6974.0,63.6396,63.6396,63.6316,63.6396,6974.0
2017-03-23 15:05:00,79.65,79.65,79.63,79.64,5936.0,63.6396,63.6396,63.6236,63.6316,5936.0
2017-03-23 15:10:00,79.63,79.65,79.63,79.65,4820.0,63.6236,63.6396,63.6236,63.6396,4820.0
2017-03-23 15:15:00,79.65,79.65,79.64,79.65,10930.0,63.6396,63.6396,63.6316,63.6396,10930.0
2017-03-23 15:20:00,79.65,79.65,79.64,79.64,4308.0,63.6396,63.6396,63.6316,63.6316,4308.0
2017-03-23 15:25:00,79.65,79.66,79.64,79.65,23841.0,63.6396,63.6476,63.6316,63.6396,23841.0
2017-03-23 15:30:00,79.64,79.66,79.64,79.65,10773.0,63.6316,63.6476,63.6316,63.6396,10773.0
2017-03-23 15:35:00,79.64,79.65,79.64,79.64,4661.0,63.6316,63.6396,63.6316,63.6316,4661.0
2017-03-23 15:40:00,79.64,79.65,79.64,79.65,5315.0,63.6316,63.6396,63.6316,63.6396,5315.0
2017-03-23 15:45:00,79.66,79.66,79.64,79.64,18291.0,63.6476,63.6476,63.6316,63.6316,18291.0
2017-03-23 15:50:00,79.65,79.66,79.64,79.65,6609.0,63.6396,63.6476,63.6316,63.6396,6609.0
2017-03-23 15:55:00,79.65,79.66,79.64,79.65,39943.0,63.6396,63.6476,63.6316,63.6396,39943.0
2017-03-24 09:30:00,79.66,79.66,79.62,79.63,46862.0,63.6476,63.6476,63.6156,63.6236,46862.0
2017-03-24 09:35:00,79.63,79.64,79.62,79.63,6486.0,63.6236,63.6316,63.6156,63.6236,6486.0
2017-03-24 09:40:00,79.64,79.64,79.63,79.64,5072.0,63.6316,63.6316,63.6236,63.6316,5072.0
2017-03-24 09:45:00,79.63,79.65,79.63,79.65,4914.0,63.6236,63.6396,63.6236,63.6396,4914.0
2017-03-24 09:50:00,79.64,79.65,79.64,79.65,1609.0,63.6316,63.6396,63.6316,63.6396,1609.0
2017-03-24 09:55:00,79.65,79.65,79.64,79.65,21307.0,63.6396,63.6396,63.6316,63.6396,21307.0
2017-03-24 10:00:00,79.65,79.65,79.64,79.64,3167.0,63.6396,63.6396,63.6316,63.6316,3167.0
2017-03-24 10:05:00,79.65,79.65,79.64,79.65,4620.0,63.6396,63.6396,63.6316,63.6396,4620.0
2017-03-24 10:10:00,79.65,79.66,79.64,79.64,9227.0,63.6396,63.6476,63.6316,63.6316,9227.0
2017-03-24 10:15:00,79.64,79.66,79.64,79.65,53708.0,63.6316,63.6476,63.6316,63.6396,53708.0
2017-03-24 10:20:00,79.65,79.66,79.64,79.66,14337.0,63.6396,63.6476,63.6316,63.6476,14337.0
2017-03-24 10:25:00,79.66,79.67,79.65,79.66,27748.0,63.6476,63.6556,63.6396,63.6476,27748.0
2017-03-24 10:30:00,79.65,79.66,79.65,79.65,4231.0,63.6396,63.6476,63.6396,63.6396,4231.0
2017-03-24 10:35:00,79.65,79.66,79.65,79.65,3698.0,63.6396,63.6476,63.6396,63.6396,3698.0
2017-03-24 10:40:00,79.66,79.66,79.65,79.65,1918.0,63.6476,63.6476,63.6396,63.6396,1918.0
2017-03-24 10:45:00,79.65,79.66,79.65,79.66,2841.0,63.6396,63.6476,63.6396,63.6476,2841.0
2017-03-24 10:50:00,79.66,79.66,79.65,79.66,10953.0,63.6476,63.6476,63.6396,63.6476,10953.0
2017-03-24 10:55:00,79.65,79.66,79.65,79.65,6522.0,63.6396,63.6476,63.6396,63.6396,6522.0
2017-03-24 11:00:00,79.66,79.66,79.65,79.65,2403.0,63.6476,63.6476,63.6396,63.6396,2403.0
2017-03-24 11:05:00,79.66,79.66,79.65,79.66,1539.0,63.6476,63.6476,63.6396,63.6476,1539.0
2017-03-24 11:10:00,79.66,79.66,79.64,79.65,15747.0,63.6476,63.6476,63.6316,63.6396,15747.0
2017-03-24 11:15:00,79.65,79.65,79.64,79.64,3473.0,63.6396,63.6396,63.6316,63.6316,3473.0
2017-03-24 11:20:00,79.65,79.66,79.64,79.66,22048.0,63.6396,63.6476,63.6316,63.6476,22048.0
2017-03-24 11:25:00,79.66,79.66,79.65,79.66,6899.0,63.6476,63.6476,63.6396,63.6476,6899.0
2017-03-24 11:30:00,79.65,79.66,79.65,79.66,7119.0,63.6396,63.6476,63.6396,63.6476,7119.0
2017-03-24 11:35:00,79.66,79.66,79.65,79.65,2342.0,63.6476,63.6476,63.6396,63.6396,2342.0
2017-03-24 11:40:00,79.65,79.66,79.65,79.65,2238.0,63.6396,63.6476,63.6396,63.6396,2238.0
2017-03-24 11:45:00,79.66,79.66,79.65,79.66,1965.0,63.6476,63.6476,63.6396,63.6476,1965.0
2017-03-24 11:50:00,79.66,79.66,79.65,79.65,7829.0,63.6476,63.6476,63.6396,63.6396,7829.0
2017-03-24 11:55:00,79.66,79.66,79.65,79.66,3254.0,63.6476,63.6476,63.6396,63.6476,3254.0
2017-03-24 12:00:00,79.66,79.66,79.65,79.66,8951.0,63.6476,63.6476,63.6396,63.6476,8951.0
2017-03-24 12:05:00,79.66,79.66,79.65,79.66,6671.0,63.6476,63.6476,63.6396,63.6476,6671.0
2017-03-24 12:10:00,79.66,79.66,79.65,79.65,7954.0,63.6476,63.6476,63.6396,63.6396,7954.0
2017-03-24 12:15:00,79.66,79.69,79.65,79.67,69753.0,63.6476,63.6716,63.6396,63.6556,69753.0
2017-03-24 12:20:00,79.66,79.66,79.65,79.66,5220.0,63.6476,63.6476,63.6396,63.6476,5220.0
2017-03-24 12:25:00,79.66,79.67,79.65,79.66,13179.0,63.6476,63.6556,63.6396,63.6476,13179.0
2017-03-24 12:30:00,79.66,79.67,79.65,79.65,16353.0,63.6476,63.6556,63.6396,63.6396,16353.0
2017-03-24 12:35:00,79.65,79.66,79.64,79.65,11674.0,63.6396,63.6476,63.6316,63.6396,11674.0
2017-03-24 12:40:00,79.65,79.65,79.64,79.65,2006.0,63.6396,63.6396,63.6316,63.6396,2006.0
2017-03-24 12:45:00,79.64,79.66,79.64,79.66,6689.0,63.6316,63.6476,63.6316,63.6476,6689.0
2017-03-24 12:50:00,79.65,79.66,79.65,79.66,1767.0,63.6396,63.6476,63.6396,63.6476,1767.0
2017-03-24 12:55:00,79.66,79.66,79.65,79.65,3487.0,63.6476,63.6476,63.6396,63.6396,3487.0
2017-03-24 13:00:00,79.65,79.66,79.65,79.66,3048.0,63.6396,63.6476,63.6396,63.6476,3048.0
2017-03-24 13:05:00,79.65,79.66,79.65,79.65,4036.0,63.6396,63.6476,63.6396,63.6396,4036.0
2017-03-24 13:10:00,79.65,79.66,79.65,79.65,18546.0,63.6396,63.6476,63.6396,63.6396,18546.0
2017-03-24 13:15:00,79.65,79.66,79.65,79.65,3930.0,63.6396,63.6476,63.6396,63.6396,3930.0
2017-03-24 13:20:00,79.66,79.66,79.65,79.65,4499.0,63.6476,63.6476,63.6396,63.6396,4499.0
2017-03-24 13:25:00,79.66,79.66,79.65,79.65,2813.0,63.6476,63.6476,63.6396,63.6396,2813.0
2017-03-24 13:30:00,79.65,79.66,79.65,79.65,3245.0,63.6396,63.6476,63.6396,63.6396,3245.0
2017-03-24 13:35:00,79.66,79.66,79.65,79.65,5270.0,63.6476,63.6476,63.6396,63.6396,5270.0
2017-03-24 13:40:00,79.66,79.66,79.65,79.66,3617.0,63.6476,63.6476,63.6396,63.6476,3617.0
2017-03-24 13:45:00,79.66,79.66,79.64,79.64,21730.0,63.6476,63.6476,63.6316,63.6316,21730.0
2017-03-24 13:50:00,79.65,79.65,79.64,79.64,2076.0,63.6396,63.6396,63.6316,63.6316,2076.0
2017-03-24 13:55:00,79.65,79.66,79.64,79.66,10003.0,63.6396,63.6476,63.6316,63.6476,10003.0
2017-03-24 14:00:00,79.66,79.67,79.65,79.66,22926.0,63.6476,63.6556,63.6396,63.6476,22926.0
2017-03-24 14:05:00,79.66,79.67,79.66,79.66,9512.0,63.6476,63.6556,63.6476,63.6476,9512.0
2017-03-24 14:10:00,79.66,79.66,79.64,79.65,8246.0,63.6476,63.6476,63.6316,63.6396,8246.0
2017-03-24 14:15:00,79.65,79.66,79.65,79.66,2827.0,63.6396,63.6476,63.6396,63.6476,2827.0
2017-03-24 14:20:00,79.66,79.66,79.65,79.65,2082.0,63.6476,63.6476,63.6396,63.6396,2082.0
2017-03-24 14:25:00,79.65,79.66,79.65,79.66,13314.0,63.6396,63.6476,63.6396,63.6476,13314.0
2017-03-24 14:30:00,79.66,79.66,79.65,79.65,6028.0,63.6476,63.6476,63.6396,63.6396,6028.0
2017-03-24 14:35:00,79.66,79.66,79.65,79.66,12378.0,63.6476,63.6476,63.6396,63.6476,12378.0
2017-03-24 14:40:00,79.66,79.67,79.65,79.67,42972.0,63.6476,63.6556,63.6396,63.6556,42972.0
2017-03-24 14:45:00,79.66,79.66,79.65,79.65,22850.0,63.6476,63.6476,63.6396,63.6396,22850.0
2017-03-24 14:50:00,79.66,79.66,79.65,79.65,3886.0,63.6476,63.6476,63.6396,63.6396,3886.0
2017-03-24 14:55:00,79.65,79.66,79.65,79.65,4992.0,63.6396,63.6476,63.6396,63.6396,4992.0
2017-03-24 15:00:00,79.66,79.67,79.66,79.67,12402.0,63.6476,63.6556,63.6476,63.6556,12402.0
2017-03-24 15:05:00,79.67,79.67,79.66,79.67,2865.0,63.6556,63.6556,63.6476,63.6556,2865.0
2017-03-24 15:10:00,79.67,79.67,79.66,79.67,6578.0,63.6556,63.6556,63.6476,63.6556,6578.0
2017-03-24 15:15:00,79.67,79.67,79.66,79.67,16374.0,63.6556,63.6556,63.6476,63.6556,16374.0
2017-03-24 15:20:00,79.67,79.68,79.66,79.68,20989.0,63.6556,63.6636,63.6476,63.6636,20989.0
2017-03-24 15:25:00,79.68,79.68,79.67,79.68,30082.0,63.6636,63.6636,63.6556,63.6636,30082.0
2017-03-24 15:30:00,79.68,79.69,79.66,79.67,19798.0,63.6636,63.6716,63.6476,63.6556,19798.0
2017-03-24 15:35:00,79.67,79.67,79.66,79.67,14713.0,63.6556,63.6556,63.6476,63.6556,14713.0
2017-03-24 15:40:00,79.67,79.67,79.66,79.67,19451.0,63.6556,63.6556,63.6476,63.6556,19451.0
2017-03-24 15:45:00,79.67,79.67,79.66,79.67,12020.0,63.6556,63.6556,63.6476,63.6556,12020.0
2017-03-24 15:50:00,79.67,79.67,79.66,79.67,51733.0,63.6556,63.6556,63.6476,63.6556,51733.0
2017-03-24 15:55:00,79.67,79.67,79.66,79.67,62292.0,63.6556,63.6556,63.6476,63.6556,62292.0
2017-03-27 09:30:00,79.71,79.75,79.7,79.73,44179.0,63.6875,63.7195,63.6796,63.7035,44179.0
2017-03-27 09:35:00,79.73,79.74,79.7,79.72,12357.0,63.7035,63.7115,63.6796,63.6955,12357.0
2017-03-27 09:40:00,79.72,79.74,79.72,79.73,7645.0,63.6955,63.7115,63.6955,63.7035,7645.0
2017-03-27 09:45:00,79.74,79.74,79.7,79.71,14135.0,63.7115,63.7115,63.6796,63.6875,14135.0
2017-03-27 09:50:00,79.7,79.72,79.7,79.7,41927.0,63.6796,63.6955,63.6796,63.6796,41927.0
2017-03-27 09:55:00,79.72,79.72,79.71,79.71,9528.0,63.6955,63.6955,63.6875,63.6875,9528.0
2017-03-27 10:00:00,79.71,79.72,79.7,79.72,28624.0,63.6875,63.6955,63.6796,63.6955,28624.0
2017-03-27 10:05:00,79.72,79.72,79.71,79.72,5149.0,63.6955,63.6955,63.6875,63.6955,5149.0
2017-03-27 10:10:00,79.71,79.71,79.7,79.7,4013.0,63.6875,63.6875,63.6796,63.6796,4013.0
2017-03-27 10:15:00,79.7,79.71,79.68,79.69,14547.0,63.6796,63.6875,63.6636,63.6716,14547.0
2017-03-27 10:20:00,79.69,79.7,79.68,79.7,4977.0,63.6716,63.6796,63.6636,63.6796,4977.0
2017-03-27 10:25:00,79.7,79.7,79.69,79.7,10273.0,63.6796,63.6796,63.6716,63.6796,10273.0
2017-03-27 10:30:00,79.69,79.7,79.69,79.7,848.0,63.6716,63.6796,63.6716,63.6796,848.0
2017-03-27 10:35:00,79.7,79.7,79.69,79.7,657.0,63.6796,63.6796,63.6716,63.6796,657.0
2017-03-27 10:40:00,79.69,79.7,79.69,79.69,8576.0,63.6716,63.6796,63.6716,63.6716,8576.0
2017-03-27 10:45:00,79.7,79.7,79.69,79.7,6005.0,63.6796,63.6796,63.6716,63.6796,6005.0
2017-03-27 10:50:00,79.7,79.7,79.69,79.7,11900.0,63.6796,63.6796,63.6716,63.6796,11900.0
2017-03-27 10:55:00,79.7,79.7,79.68,79.69,10782.0,63.6796,63.6796,63.6636,63.6716,10782.0
2017-03-27 11:00:00,79.68,79.69,79.68,79.68,7286.0,63.6636,63.6716,63.6636,63.6636,7286.0
2017-03-27 11:05:00,79.69,79.7,79.68,79.7,79755.0,63.6716,63.6796,63.6636,63.6796,79755.0
2017-03-27 11:10:00,79.7,79.71,79.69,79.7,509369.0,63.6796,63.6875,63.6716,63.6796,509369.0
2017-03-27 11:15:00,79.7,79.7,79.69,79.69,3291.0,63.6796,63.6796,63.6716,63.6716,3291.0
2017-03-27 11:20:00,79.7,79.7,79.69,79.7,2635.0,63.6796,63.6796,63.6716,63.6796,2635.0
2017-03-27 11:25:00,79.7,79.7,79.69,79.7,9608.0,63.6796,63.6796,63.6716,63.6796,9608.0
2017-03-27 11:30:00,79.7,79.7,79.69,79.7,17620.0,63.6796,63.6796,63.6716,63.6796,17620.0
2017-03-27 11:35:00,79.69,79.7,79.69,79.7,4656.0,63.6716,63.6796,63.6716,63.6796,4656.0
2017-03-27 11:40:00,79.7,79.7,79.69,79.7,17183.0,63.6796,63.6796,63.6716,63.6796,17183.0
2017-03-27 11:45:00,79.7,79.7,79.69,79.7,21879.0,63.6796,63.6796,63.6716,63.6796,21879.0
2017-03-27 11:50:00,79.7,79.71,79.69,79.7,24701.0,63.6796,63.6875,63.6716,63.6796,24701.0
2017-03-27 11:55:00,79.7,79.7,79.69,79.7,3410.0,63.6796,63.6796,63.6716,63.6796,3410.0
2017-03-27 12:00:00,79.69,79.7,79.69,79.7,2309.0,63.6716,63.6796,63.6716,63.6796,2309.0
2017-03-27 12:05:00,79.7,79.7,79.68,79.69,7026.0,63.6796,63.6796,63.6636,63.6716,7026.0
2017-03-27 12:10:00,79.7,79.7,79.69,79.69,4344.0,63.6796,63.6796,63.6716,63.6716,4344.0
2017-03-27 12:15:00,79.7,79.7,79.69,79.69,4570.0,63.6796,63.6796,63.6716,63.6716,4570.0
2017-03-27 12:20:00,79.7,79.7,79.69,79.7,2073.0,63.6796,63.6796,63.6716,63.6796,2073.0
2017-03-27 12:25:00,79.7,79.7,79.69,79.69,2785.0,63.6796,63.6796,63.6716,63.6716,2785.0
2017-03-27 12:30:00,79.69,79.7,79.69,79.69,3830.0,63.6716,63.6796,63.6716,63.6716,3830.0
2017-03-27 12:35:00,79.69,79.7,79.69,79.7,1478.0,63.6716,63.6796,63.6716,63.6796,1478.0
2017-03-27 12:40:00,79.69,79.7,79.69,79.7,5495.0,63.6716,63.6796,63.6716,63.6796,5495.0
2017-03-27 12:45:00,79.7,79.7,79.69,79.7,2140.0,63.6796,63.6796,63.6716,63.6796,2140.0
2017-03-27 12:50:00,79.7,79.7,79.69,79.7,4191.0,63.6796,63.6796,63.6716,63.6796,4191.0
2017-03-27 12:55:00,79.7,79.7,79.69,79.7,6058.0,63.6796,63.6796,63.6716,63.6796,6058.0
2017-03-27 13:00:00,79.69,79.7,79.68,79.69,6553.0,63.6716,63.6796,63.6636,63.6716,6553.0
2017-03-27 13:05:00,79.69,79.69,79.68,79.69,2232.0,63.6716,63.6716,63.6636,63.6716,2232.0
2017-03-27 13:10:00,79.69,79.69,79.68,79.69,3703.0,63.6716,63.6716,63.6636,63.6716,3703.0
2017-03-27 13:15:00,79.69,79.69,79.68,79.69,3252.0,63.6716,63.6716,63.6636,63.6716,3252.0
2017-03-27 13:20:00,79.69,79.69,79.68,79.68,1488.0,63.6716,63.6716,63.6636,63.6636,1488.0
2017-03-27 13:25:00,79.69,79.69,79.68,79.69,9002.0,63.6716,63.6716,63.6636,63.6716,9002.0
2017-03-27 13:30:00,79.68,79.69,79.68,79.69,1674.0,63.6636,63.6716,63.6636,63.6716,1674.0
2017-03-27 13:35:00,79.68,79.69,79.68,79.68,6098.0,63.6636,63.6716,63.6636,63.6636,6098.0
2017-03-27 13:40:00,79.68,79.69,79.68,79.69,6719.0,63.6636,63.6716,63.6636,63.6716,6719.0
2017-03-27 13:45:00,79.69,79.7,79.68,79.69,116743.0,63.6716,63.6796,63.6636,63.6716,116743.0
2017-03-27 13:50:00,79.69,79.69,79.67,79.68,22162.0,63.6716,63.6716,63.6556,63.6636,22162.0
2017-03-27 13:55:00,79.69,79.69,79.68,79.69,14072.0,63.6716,63.6716,63.6636,63.6716,14072.0
2017-03-27 14:00:00,79.68,79.69,79.68,79.68,12975.0,63.6636,63.6716,63.6636,63.6636,12975.0
2017-03-27 14:05:00,79.69,79.69,79.68,79.69,22575.0,63.6716,63.6716,63.6636,63.6716,22575.0
2017-03-27 14:10:00,79.69,79.69,79.68,79.69,1651.0,63.6716,63.6716,63.6636,63.6716,1651.0
2017-03-27 14:15:00,79.69,79.7,79.68,79.69,11032.0,63.6716,63.6796,63.6636,63.6716,11032.0
2017-03-27 14:20:00,79.69,79.7,79.68,79.7,4996.0,63.6716,63.6796,63.6636,63.6796,4996.0
2017-03-27 14:25:00,79.69,79.7,79.69,79.7,2259.0,63.6716,63.6796,63.6716,63.6796,2259.0
2017-03-27 14:30:00,79.7,79.7,79.69,79.7,8506.0,63.6796,63.6796,63.6716,63.6796,8506.0
2017-03-27 14:35:00,79.7,79.7,79.69,79.7,9956.0,63.6796,63.6796,63.6716,63.6796,9956.0
2017-03-27 14:40:00,79.7,79.7,79.69,79.7,7577.0,63.6796,63.6796,63.6716,63.6796,7577.0
2017-03-27 14:45:00,79.7,79.7,79.68,79.69,10751.0,63.6796,63.6796,63.6636,63.6716,10751.0
2017-03-27 14:50:00,79.69,79.69,79.68,79.69,12619.0,63.6716,63.6716,63.6636,63.6716,12619.0
2017-03-27 14:55:00,79.69,79.69,79.68,79.69,15932.0,63.6716,63.6716,63.6636,63.6716,15932.0
2017-03-27 15:00:00,79.69,79.69,79.68,79.68,6391.0,63.6716,63.6716,63.6636,63.6636,6391.0
2017-03-27 15:05:00,79.69,79.69,79.68,79.69,3697.0,63.6716,63.6716,63.6636,63.6716,3697.0
2017-03-27 15:10:00,79.68,79.69,79.68,79.69,20708.0,63.6636,63.6716,63.6636,63.6716,20708.0
2017-03-27 15:15:00,79.69,79.69,79.68,79.69,12613.0,63.6716,63.6716,63.6636,63.6716,12613.0
2017-03-27 15:20:00,79.68,79.7,79.68,79.7,17467.0,63.6636,63.6796,63.6636,63.6796,17467.0
2017-03-27 15:25:00,79.7,79.7,79.68,79.69,29144.0,63.6796,63.6796,63.6636,63.6716,29144.0
2017-03-27 15:30:00,79.7,79.7,79.68,79.7,37867.0,63.6796,63.6796,63.6636,63.6796,37867.0
2017-03-27 15:35:00,79.7,79.7,79.68,79.68,11862.0,63.6796,63.6796,63.6636,63.6636,11862.0
2017-03-27 15:40:00,79.69,79.7,79.68,79.69,74778.0,63.6716,63.6796,63.6636,63.6716,74778.0
2017-03-27 15:45:00,79.7,79.7,79.69,79.7,19624.0,63.6796,63.6796,63.6716,63.6796,19624.0
2017-03-27 15:50:00,79.69,79.7,79.69,79.69,5877.0,63.6716,63.6796,63.6716,63.6716,5877.0
2017-03-27 15:55:00,79.69,79.71,79.68,79.69,23168.0,63.6716,63.6875,63.6636,63.6716,23168.0
2017-03-28 09:30:00,79.72,79.74,79.71,79.73,40365.0,63.6955,63.7115,63.6875,63.7035,40365.0
2017-03-28 09:35:00,79.73,79.74,79.72,79.72,33121.0,63.7035,63.7115,63.6955,63.6955,33121.0
2017-03-28 09:40:00,79.73,79.73,79.71,79.72,12312.0,63.7035,63.7035,63.6875,63.6955,12312.0
2017-03-28 09:45:00,79.72,79.72,79.71,79.72,7382.0,63.6955,63.6955,63.6875,63.6955,7382.0
2017-03-28 09:50:00,79.72,79.72,79.71,79.71,8258.0,63.6955,63.6955,63.6875,63.6875,8258.0
2017-03-28 09:55:00,79.72,79.72,79.71,79.71,5564.0,63.6955,63.6955,63.6875,63.6875,5564.0
2017-03-28 10:00:00,79.72,79.72,79.71,79.71,10859.0,63.6955,63.6955,63.6875,63.6875,10859.0
2017-03-28 10:05:00,79.71,79.72,79.71,79.71,10564.0,63.6875,63.6955,63.6875,63.6875,10564.0
2017-03-28 10:10:00,79.72,79.72,79.71,79.71,8035.0,63.6955,63.6955,63.6875,63.6875,8035.0
2017-03-28 10:15:00,79.72,79.72,79.71,79.71,41700.0,63.6955,63.6955,63.6875,63.6875,41700.0
2017-03-28 10:20:00,79.72,79.72,79.71,79.72,14940.0,63.6955,63.6955,63.6875,63.6955,14940.0
2017-03-28 10:25:00,79.72,79.72,79.71,79.71,9638.0,63.6955,63.6955,63.6875,63.6875,9638.0
2017-03-28 10:30:00,79.72,79.72,79.71,79.72,11732.0,63.6955,63.6955,63.6875,63.6955,11732.0
2017-03-28 10:35:00,79.71,79.72,79.71,79.72,10898.0,63.6875,63.6955,63.6875,63.6955,10898.0
2017-03-28 10:40:00,79.72,79.72,79.71,79.71,12178.0,63.6955,63.6955,63.6875,63.6875,12178.0
2017-03-28 10:45:00,79.72,79.72,79.71,79.71,15258.0,63.6955,63.6955,63.6875,63.6875,15258.0
2017-03-28 10:50:00,79.71,79.72,79.71,79.71,30985.0,63.6875,63.6955,63.6875,63.6875,30985.0
2017-03-28 10:55:00,79.72,79.72,79.71,79.71,36286.0,63.6955,63.6955,63.6875,63.6875,36286.0
2017-03-28 11:00:00,79.71,79.72,79.7,79.71,17810.0,63.6875,63.6955,63.6796,63.6875,17810.0
2017-03-28 11:05:00,79.7,79.71,79.69,79.69,10314.0,63.6796,63.6875,63.6716,63.6716,10314.0
2017-03-28 11:10:00,79.68,79.69,79.68,79.68,8505.0,63.6636,63.6716,63.6636,63.6636,8505.0
2017-03-28 11:15:00,79.68,79.69,79.68,79.68,20205.0,63.6636,63.6716,63.6636,63.6636,20205.0
2017-03-28 11:20:00,79.68,79.69,79.68,79.68,10825.0,63.6636,63.6716,63.6636,63.6636,10825.0
2017-03-28 11:25:00,79.68,79.69,79.68,79.68,9758.0,63.6636,63.6716,63.6636,63.6636,9758.0
2017-03-28 11:30:00,79.68,79.69,79.66,79.66,15160.0,63.6636,63.6716,63.6476,63.6476,15160.0
2017-03-28 11:35:00,79.66,79.67,79.66,79.66,9815.0,63.6476,63.6556,63.6476,63.6476,9815.0
2017-03-28 11:40:00,79.66,79.67,79.65,79.65,12700.0,63.6476,63.6556,63.6396,63.6396,12700.0
2017-03-28 11:45:00,79.66,79.66,79.65,79.65,14986.0,63.6476,63.6476,63.6396,63.6396,14986.0
2017-03-28 11:50:00,79.65,79.66,79.65,79.66,24682.0,63.6396,63.6476,63.6396,63.6476,24682.0
2017-03-28 11:55:00,79.65,79.66,79.65,79.65,18046.0,63.6396,63.6476,63.6396,63.6396,18046.0
2017-03-28 12:00:00,79.65,79.66,79.65,79.66,8855.0,63.6396,63.6476,63.6396,63.6476,8855.0
2017-03-28 12:05:00,79.66,79.66,79.65,79.66,22882.0,63.6476,63.6476,63.6396,63.6476,22882.0
2017-03-28 12:10:00,79.65,79.66,79.65,79.66,11084.0,63.6396,63.6476,63.6396,63.6476,11084.0
2017-03-28 12:15:00,79.65,79.66,79.65,79.65,7952.0,63.6396,63.6476,63.6396,63.6396,7952.0
2017-03-28 12:20:00,79.65,79.66,79.65,79.65,8295.0,63.6396,63.6476,63.6396,63.6396,8295.0
2017-03-28 12:25:00,79.66,79.66,79.65,79.65,13501.0,63.6476,63.6476,63.6396,63.6396,13501.0
2017-03-28 12:30:00,79.65,79.66,79.65,79.66,14929.0,63.6396,63.6476,63.6396,63.6476,14929.0
2017-03-28 12:35:00,79.66,79.66,79.65,79.65,20539.0,63.6476,63.6476,63.6396,63.6396,20539.0
2017-03-28 12:40:00,79.65,79.66,79.65,79.66,8317.0,63.6396,63.6476,63.6396,63.6476,8317.0
2017-03-28 12:45:00,79.65,79.66,79.65,79.65,13413.0,63.6396,63.6476,63.6396,63.6396,13413.0
2017-03-28 12:50:00,79.65,79.66,79.65,79.65,6657.0,63.6396,63.6476,63.6396,63.6396,6657.0
2017-03-28 12:55:00,79.65,79.66,79.64,79.65,39846.0,63.6396,63.6476,63.6316,63.6396,39846.0
2017-03-28 13:00:00,79.64,79.65,79.64,79.64,6882.0,63.6316,63.6396,63.6316,63.6316,6882.0
2017-03-28 13:05:00,79.64,79.65,79.64,79.65,15134.0,63.6316,63.6396,63.6316,63.6396,15134.0
2017-03-28 13:10:00,79.64,79.65,79.64,79.65,12088.0,63.6316,63.6396,63.6316,63.6396,12088.0
2017-03-28 13:15:00,79.65,79.65,79.64,79.64,33298.0,63.6396,63.6396,63.6316,63.6316,33298.0
2017-03-28 13:20:00,79.65,79.65,79.64,79.64,4151.0,63.6396,63.6396,63.6316,63.6316,4151.0
2017-03-28 13:25:00,79.65,79.65,79.64,79.65,8353.0,63.6396,63.6396,63.6316,63.6396,8353.0
2017-03-28 13:30:00,79.64,79.65,79.64,79.65,17321.0,63.6316,63.6396,63.6316,63.6396,17321.0
2017-03-28 13:35:00,79.65,79.65,79.64,79.65,13920.0,63.6396,63.6396,63.6316,63.6396,13920.0
2017-03-28 13:40:00,79.64,79.65,79.64,79.64,15546.0,63.6316,63.6396,63.6316,63.6316,15546.0
2017-03-28 13:45:00,79.64,79.65,79.64,79.64,8937.0,63.6316,63.6396,63.6316,63.6316,8937.0
2017-03-28 13:50:00,79.64,79.64,79.63,79.63,11604.0,63.6316,63.6316,63.6236,63.6236,11604.0
2017-03-28 13:55:00,79.63,79.64,79.62,79.62,41242.0,63.6236,63.6316,63.6156,63.6156,41242.0
2017-03-28 14:00:00,79.63,79.63,79.62,79.63,7095.0,63.6236,63.6236,63.6156,63.6236,7095.0
2017-03-28 14:05:00,79.62,79.63,79.61,79.63,58446.0,63.6156,63.6236,63.6076,63.6236,58446.0
2017-03-28 14:10:00,79.63,79.63,79.61,79.61,28238.0,63.6236,63.6236,63.6076,63.6076,28238.0
2017-03-28 14:15:00,79.62,79.63,79.61,79.62,14904.0,63.6156,63.6236,63.6076,63.6156,14904.0
2017-03-28 14:20:00,79.63,79.63,79.6,79.61,31106.0,63.6236,63.6236,63.5997,63.6076,31106.0
2017-03-28 14:25:00,79.61,79.61,79.6,79.61,10887.0,63.6076,63.6076,63.5997,63.6076,10887.0
2017-03-28 14:30:00,79.61,79.61,79.6,79.61,29490.0,63.6076,63.6076,63.5997,63.6076,29490.0
2017-03-28 14:35:00,79.61,79.62,79.6,79.61,19821.0,63.6076,63.6156,63.5997,63.6076,19821.0
2017-03-28 14:40:00,79.61,79.62,79.61,79.61,11274.0,63.6076,63.6156,63.6076,63.6076,11274.0
2017-03-28 14:45:00,79.62,79.62,79.61,79.62,18677.0,63.6156,63.6156,63.6076,63.6156,18677.0
2017-03-28 14:50:00,79.62,79.62,79.6,79.61,39414.0,63.6156,63.6156,63.5997,63.6076,39414.0
2017-03-28 14:55:00,79.61,79.61,79.6,79.61,16007.0,63.6076,63.6076,63.5997,63.6076,16007.0
2017-03-28 15:00:00,79.6,79.61,79.6,79.6,26801.0,63.5997,63.6076,63.5997,63.5997,26801.0
2017-03-28 15:05:00,79.61,79.61,79.6,79.61,14550.0,63.6076,63.6076,63.5997,63.6076,14550.0
2017-03-28 15:10:00,79.61,79.61,79.6,79.6,21159.0,63.6076,63.6076,63.5997,63.5997,21159.0
2017-03-28 15:15:00,79.6,79.61,79.6,79.6,15983.0,63.5997,63.6076,63.5997,63.5997,15983.0
2017-03-28 15:20:00,79.6,79.61,79.6,79.6,12199.0,63.5997,63.6076,63.5997,63.5997,12199.0
2017-03-28 15:25:00,79.6,79.61,79.59,79.6,44760.0,63.5997,63.6076,63.5917,63.5997,44760.0
2017-03-28 15:30:00,79.59,79.61,79.59,79.6,42698.0,63.5917,63.6076,63.5917,63.5997,42698.0
2017-03-28 15:35:00,79.61,79.61,79.6,79.6,25496.0,63.6076,63.6076,63.5997,63.5997,25496.0
2017-03-28 15:40:00,79.6,79.61,79.6,79.6,12765.0,63.5997,63.6076,63.5997,63.5997,12765.0
2017-03-28 15:45:00,79.6,79.61,79.6,79.6,21605.0,63.5997,63.6076,63.5997,63.5997,21605.0
2017-03-28 15:50:00,79.6,79.61,79.6,79.61,37898.0,63.5997,63.6076,63.5997,63.6076,37898.0
2017-03-28 15:55:00,79.61,79.61,79.6,79.61,31696.0,63.6076,63.6076,63.5997,63.6076,31696.0
2017-03-29 09:30:00,79.66,79.67,79.61,79.64,45471.0,63.6476,63.6556,63.6076,63.6316,45471.0
2017-03-29 09:35:00,79.66,79.67,79.64,79.65,13579.0,63.6476,63.6556,63.6316,63.6396,13579.0
2017-03-29 09:40:00,79.64,79.66,79.63,79.64,1045.0,63.6316,63.6476,63.6236,63.6316,1045.0
2017-03-29 09:45:00,79.65,79.67,79.64,79.66,28104.0,63.6396,63.6556,63.6316,63.6476,28104.0
2017-03-29 09:50:00,79.67,79.68,79.66,79.67,20012.0,63.6556,63.6636,63.6476,63.6556,20012.0
2017-03-29 09:55:00,79.67,79.67,79.66,79.66,14951.0,63.6556,63.6556,63.6476,63.6476,14951.0
2017-03-29 10:00:00,79.66,79.66,79.65,79.66,16342.0,63.6476,63.6476,63.6396,63.6476,16342.0
2017-03-29 10:05:00,79.66,79.67,79.65,79.67,5563.0,63.6476,63.6556,63.6396,63.6556,5563.0
2017-03-29 10:10:00,79.67,79.67,79.65,79.66,46263.0,63.6556,63.6556,63.6396,63.6476,46263.0
2017-03-29 10:15:00,79.66,79.67,79.65,79.66,6072.0,63.6476,63.6556,63.6396,63.6476,6072.0
2017-03-29 10:20:00,79.67,79.67,79.66,79.67,9614.0,63.6556,63.6556,63.6476,63.6556,9614.0
2017-03-29 10:25:00,79.67,79.67,79.66,79.67,5970.0,63.6556,63.6556,63.6476,63.6556,5970.0
2017-03-29 10:30:00,79.66,79.67,79.66,79.67,5861.0,63.6476,63.6556,63.6476,63.6556,5861.0
2017-03-29 10:35:00,79.67,79.67,79.66,79.66,3882.0,63.6556,63.6556,63.6476,63.6476,3882.0
2017-03-29 10:40:00,79.67,79.67,79.66,79.66,6878.0,63.6556,63.6556,63.6476,63.6476,6878.0
2017-03-29 10:45:00,79.67,79.67,79.66,79.66,5528.0,63.6556,63.6556,63.6476,63.6476,5528.0
2017-03-29 10:50:00,79.67,79.67,79.66,79.67,5947.0,63.6556,63.6556,63.6476,63.6556,5947.0
2017-03-29 10:55:00,79.67,79.67,79.66,79.67,11538.0,63.6556,63.6556,63.6476,63.6556,11538.0
2017-03-29 11:00:00,79.67,79.69,79.67,79.69,22595.0,63.6556,63.6716,63.6556,63.6716,22595.0
2017-03-29 11:05:00,79.68,79.69,79.68,79.69,21124.0,63.6636,63.6716,63.6636,63.6716,21124.0
2017-03-29 11:10:00,79.69,79.69,79.67,79.67,12318.0,63.6716,63.6716,63.6556,63.6556,12318.0
2017-03-29 11:15:00,79.68,79.69,79.67,79.69,21326.0,63.6636,63.6716,63.6556,63.6716,21326.0
2017-03-29 11:20:00,79.69,79.69,79.68,79.68,7346.0,63.6716,63.6716,63.6636,63.6636,7346.0
2017-03-29 11:25:00,79.69,79.69,79.68,79.69,6094.0,63.6716,63.6716,63.6636,63.6716,6094.0
2017-03-29 11:30:00,79.68,79.69,79.68,79.68,17894.0,63.6636,63.6716,63.6636,63.6636,17894.0
2017-03-29 11:35:00,79.68,79.68,79.67,79.68,5273.0,63.6636,63.6636,63.6556,63.6636,5273.0
2017-03-29 11:40:00,79.67,79.68,79.67,79.67,10720.0,63.6556,63.6636,63.6556,63.6556,10720.0
2017-03-29 11:45:00,79.68,79.68,79.66,79.66,10200.0,63.6636,63.6636,63.6476,63.6476,10200.0
2017-03-29 11:50:00,79.67,79.67,79.66,79.67,3430.0,63.6556,63.6556,63.6476,63.6556,3430.0
2017-03-29 11:55:00,79.67,79.67,79.66,79.67,3928.0,63.6556,63.6556,63.6476,63.6556,3928.0
2017-03-29 12:00:00,79.66,79.67,79.66,79.67,10483.0,63.6476,63.6556,63.6476,63.6556,10483.0
2017-03-29 12:05:00,79.67,79.67,79.66,79.67,5219.0,63.6556,63.6556,63.6476,63.6556,5219.0
2017-03-29 12:10:00,79.67,79.67,79.66,79.67,9989.0,63.6556,63.6556,63.6476,63.6556,9989.0
2017-03-29 12:15:00,79.66,79.67,79.66,79.66,5359.0,63.6476,63.6556,63.6476,63.6476,5359.0
2017-03-29 12:20:00,79.66,79.67,79.66,79.67,2129.0,63.6476,63.6556,63.6476,63.6556,2129.0
2017-03-29 12:25:00,79.67,79.67,79.66,79.67,8961.0,63.6556,63.6556,63.6476,63.6556,8961.0
2017-03-29 12:30:00,79.66,79.67,79.66,79.67,4486.0,63.6476,63.6556,63.6476,63.6556,4486.0
2017-03-29 12:35:00,79.67,79.67,79.66,79.67,4186.0,63.6556,63.6556,63.6476,63.6556,4186.0
2017-03-29 12:40:00,79.67,79.68,79.66,79.68,8542.0,63.6556,63.6636,63.6476,63.6636,8542.0
2017-03-29 12:45:00,79.68,79.68,79.67,79.68,1437.0,63.6636,63.6636,63.6556,63.6636,1437.0
2017-03-29 12:50:00,79.68,79.68,79.67,79.68,1995.0,63.6636,63.6636,63.6556,63.6636,1995.0
2017-03-29 12:55:00,79.68,79.68,79.67,79.67,1556.0,63.6636,63.6636,63.6556,63.6556,1556.0
2017-03-29 13:00:00,79.68,79.68,79.67,79.67,10291.0,63.6636,63.6636,63.6556,63.6556,10291.0
2017-03-29 13:05:00,79.67,79.68,79.67,79.67,16390.0,63.6556,63.6636,63.6556,63.6556,16390.0
2017-03-29 13:10:00,79.68,79.69,79.67,79.68,19994.0,63.6636,63.6716,63.6556,63.6636,19994.0
2017-03-29 13:15:00,79.68,79.68,79.67,79.67,12448.0,63.6636,63.6636,63.6556,63.6556,12448.0
2017-03-29 13:20:00,79.68,79.69,79.67,79.69,8437.0,63.6636,63.6716,63.6556,63.6716,8437.0
2017-03-29 13:25:00,79.69,79.69,79.68,79.68,15319.0,63.6716,63.6716,63.6636,63.6636,15319.0
2017-03-29 13:30:00,79.68,79.68,79.67,79.68,4151.0,63.6636,63.6636,63.6556,63.6636,4151.0
2017-03-29 13:35:00,79.67,79.68,79.67,79.68,10592.0,63.6556,63.6636,63.6556,63.6636,10592.0
2017-03-29 13:40:00,79.68,79.68,79.67,79.67,2197.0,63.6636,63.6636,63.6556,63.6556,2197.0
2017-03-29 13:45:00,79.68,79.68,79.67,79.68,1428.0,63.6636,63.6636,63.6556,63.6636,1428.0
2017-03-29 13:50:00,79.68,79.68,79.67,79.67,4557.0,63.6636,63.6636,63.6556,63.6556,4557.0
2017-03-29 13:55:00,79.68,79.68,79.66,79.66,7657.0,63.6636,63.6636,63.6476,63.6476,7657.0
2017-03-29 14:00:00,79.67,79.67,79.65,79.67,11233.0,63.6556,63.6556,63.6396,63.6556,11233.0
2017-03-29 14:05:00,79.67,79.67,79.66,79.67,7105.0,63.6556,63.6556,63.6476,63.6556,7105.0
2017-03-29 14:10:00,79.67,79.67,79.66,79.67,6456.0,63.6556,63.6556,63.6476,63.6556,6456.0
2017-03-29 14:15:00,79.67,79.67,79.66,79.67,23315.0,63.6556,63.6556,63.6476,63.6556,23315.0
2017-03-29 14:20:00,79.67,79.67,79.66,79.67,4016.0,63.6556,63.6556,63.6476,63.6556,4016.0
2017-03-29 14:25:00,79.67,79.67,79.65,79.66,11039.0,63.6556,63.6556,63.6396,63.6476,11039.0
2017-03-29 14:30:00,79.66,79.67,79.65,79.67,11664.0,63.6476,63.6556,63.6396,63.6556,11664.0
2017-03-29 14:35:00,79.67,79.67,79.66,79.66,8474.0,63.6556,63.6556,63.6476,63.6476,8474.0
2017-03-29 14:40:00,79.67,79.67,79.66,79.67,8058.0,63.6556,63.6556,63.6476,63.6556,8058.0
2017-03-29 14:45:00,79.67,79.67,79.66,79.67,6876.0,63.6556,63.6556,63.6476,63.6556,6876.0
2017-03-29 14:50:00,79.67,79.67,79.66,79.67,6856.0,63.6556,63.6556,63.6476,63.6556,6856.0
2017-03-29 14:55:00,79.67,79.68,79.66,79.67,18792.0,63.6556,63.6636,63.6476,63.6556,18792.0
2017-03-29 15:00:00,79.67,79.68,79.67,79.68,12668.0,63.6556,63.6636,63.6556,63.6636,12668.0
2017-03-29 15:05:00,79.68,79.68,79.67,79.67,27191.0,63.6636,63.6636,63.6556,63.6556,27191.0
2017-03-29 15:10:00,79.68,79.69,79.67,79.69,1845.0,63.6636,63.6716,63.6556,63.6716,1845.0
2017-03-29 15:15:00,79.69,79.69,79.68,79.68,6301.0,63.6716,63.6716,63.6636,63.6636,6301.0
2017-03-29 15:20:00,79.69,79.69,79.68,79.69,18348.0,63.6716,63.6716,63.6636,63.6716,18348.0
2017-03-29 15:25:00,79.68,79.69,79.68,79.69,13347.0,63.6636,63.6716,63.6636,63.6716,13347.0
2017-03-29 15:30:00,79.69,79.69,79.67,79.68,25529.0,63.6716,63.6716,63.6556,63.6636,25529.0
2017-03-29 15:35:00,79.67,79.69,79.67,79.69,6914.0,63.6556,63.6716,63.6556,63.6716,6914.0
2017-03-29 15:40:00,79.69,79.69,79.68,79.69,15656.0,63.6716,63.6716,63.6636,63.6716,15656.0
2017-03-29 15:45:00,79.69,79.69,79.68,79.69,6398.0,63.6716,63.6716,63.6636,63.6716,6398.0
2017-03-29 15:50:00,79.69,79.69,79.68,79.69,13180.0,63.6716,63.6716,63.6636,63.6716,13180.0
2017-03-29 15:55:00,79.69,79.69,79.67,79.68,34660.0,63.6716,63.6716,63.6556,63.6636,34660.0
2017-03-30 09:30:00,79.67,79.72,79.66,79.69,26637.0,63.6556,63.6955,63.6476,63.6716,26637.0
2017-03-30 09:35:00,79.69,79.71,79.68,79.71,7087.0,63.6716,63.6875,63.6636,63.6875,7087.0
2017-03-30 09:40:00,79.69,79.72,79.69,79.7,11330.0,63.6716,63.6955,63.6716,63.6796,11330.0
2017-03-30 09:45:00,79.71,79.71,79.69,79.71,11953.0,63.6875,63.6875,63.6716,63.6875,11953.0
2017-03-30 09:50:00,79.7,79.71,79.7,79.7,8766.0,63.6796,63.6875,63.6796,63.6796,8766.0
2017-03-30 09:55:00,79.71,79.71,79.7,79.7,7726.0,63.6875,63.6875,63.6796,63.6796,7726.0
2017-03-30 10:00:00,79.7,79.71,79.7,79.7,11636.0,63.6796,63.6875,63.6796,63.6796,11636.0
2017-03-30 10:05:00,79.7,79.71,79.7,79.71,14266.0,63.6796,63.6875,63.6796,63.6875,14266.0
2017-03-30 10:10:00,79.7,79.71,79.7,79.7,10156.0,63.6796,63.6875,63.6796,63.6796,10156.0
2017-03-30 10:15:00,79.7,79.71,79.69,79.7,44947.0,63.6796,63.6875,63.6716,63.6796,44947.0
2017-03-30 10:20:00,79.69,79.7,79.69,79.69,7816.0,63.6716,63.6796,63.6716,63.6716,7816.0
2017-03-30 10:25:00,79.69,79.7,79.69,79.69,12238.0,63.6716,63.6796,63.6716,63.6716,12238.0
2017-03-30 10:30:00,79.69,79.7,79.69,79.7,2983.0,63.6716,63.6796,63.6716,63.6796,2983.0
2017-03-30 10:35:00,79.69,79.71,79.69,79.71,8334.0,63.6716,63.6875,63.6716,63.6875,8334.0
2017-03-30 10:40:00,79.71,79.72,79.7,79.72,1855.0,63.6875,63.6955,63.6796,63.6955,1855.0
2017-03-30 10:45:00,79.72,79.72,79.71,79.71,3373.0,63.6955,63.6955,63.6875,63.6875,3373.0
2017-03-30 10:50:00,79.72,79.72,79.71,79.72,4875.0,63.6955,63.6955,63.6875,63.6955,4875.0
2017-03-30 10:55:00,79.72,79.72,79.71,79.72,17593.0,63.6955,63.6955,63.6875,63.6955,17593.0
2017-03-30 11:00:00,79.72,79.72,79.71,79.72,12000.0,63.6955,63.6955,63.6875,63.6955,12000.0
2017-03-30 11:05:00,79.72,79.72,79.71,79.72,5969.0,63.6955,63.6955,63.6875,63.6955,5969.0
2017-03-30 11:10:00,79.72,79.72,79.71,79.72,16826.0,63.6955,63.6955,63.6875,63.6955,16826.0
2017-03-30 11:15:00,79.71,79.72,79.71,79.71,19953.0,63.6875,63.6955,63.6875,63.6875,19953.0
2017-03-30 11:20:00,79.71,79.72,79.71,79.72,8474.0,63.6875,63.6955,63.6875,63.6955,8474.0
2017-03-30 11:25:00,79.71,79.72,79.71,79.71,6813.0,63.6875,63.6955,63.6875,63.6875,6813.0
2017-03-30 11:30:00,79.72,79.72,79.71,79.71,8625.0,63.6955,63.6955,63.6875,63.6875,8625.0
2017-03-30 11:35:00,79.72,79.72,79.7,79.7,54589.0,63.6955,63.6955,63.6796,63.6796,54589.0
2017-03-30 11:40:00,79.7,79.71,79.7,79.7,5935.0,63.6796,63.6875,63.6796,63.6796,5935.0
2017-03-30 11:45:00,79.7,79.71,79.69,79.69,30709.0,63.6796,63.6875,63.6716,63.6716,30709.0
2017-03-30 11:50:00,79.69,79.7,79.69,79.7,5932.0,63.6716,63.6796,63.6716,63.6796,5932.0
2017-03-30 11:55:00,79.69,79.7,79.69,79.7,6434.0,63.6716,63.6796,63.6716,63.6796,6434.0
2017-03-30 12:00:00,79.7,79.7,79.69,79.69,5408.0,63.6796,63.6796,63.6716,63.6716,5408.0
2017-03-30 12:05:00,79.7,79.7,79.68,79.69,15505.0,63.6796,63.6796,63.6636,63.6716,15505.0
2017-03-30 12:10:00,79.68,79.69,79.68,79.68,8143.0,63.6636,63.6716,63.6636,63.6636,8143.0
2017-03-30 12:15:00,79.69,79.69,79.68,79.69,8980.0,63.6716,63.6716,63.6636,63.6716,8980.0
2017-03-30 12:20:00,79.68,79.69,79.68,79.69,3136.0,63.6636,63.6716,63.6636,63.6716,3136.0
2017-03-30 12:25:00,79.68,79.69,79.68,79.69,10097.0,63.6636,63.6716,63.6636,63.6716,10097.0
2017-03-30 12:30:00,79.68,79.69,79.68,79.68,6702.0,63.6636,63.6716,63.6636,63.6636,6702.0
2017-03-30 12:35:00,79.68,79.69,79.68,79.69,9203.0,63.6636,63.6716,63.6636,63.6716,9203.0
2017-03-30 12:40:00,79.68,79.69,79.68,79.68,2097.0,63.6636,63.6716,63.6636,63.6636,2097.0
2017-03-30 12:45:00,79.69,79.69,79.68,79.68,9719.0,63.6716,63.6716,63.6636,63.6636,9719.0
2017-03-30 12:50:00,79.69,79.69,79.68,79.69,3577.0,63.6716,63.6716,63.6636,63.6716,3577.0
2017-03-30 12:55:00,79.69,79.7,79.69,79.7,7078.0,63.6716,63.6796,63.6716,63.6796,7078.0
2017-03-30 13:00:00,79.7,79.7,79.69,79.69,3913.0,63.6796,63.6796,63.6716,63.6716,3913.0
2017-03-30 13:05:00,79.69,79.7,79.69,79.7,6300.0,63.6716,63.6796,63.6716,63.6796,6300.0
2017-03-30 13:10:00,79.69,79.7,79.69,79.69,8667.0,63.6716,63.6796,63.6716,63.6716,8667.0
2017-03-30 13:15:00,79.7,79.7,79.69,79.69,26061.0,63.6796,63.6796,63.6716,63.6716,26061.0
2017-03-30 13:20:00,79.7,79.7,79.69,79.7,15764.0,63.6796,63.6796,63.6716,63.6796,15764.0
2017-03-30 13:25:00,79.7,79.7,79.68,79.68,17182.0,63.6796,63.6796,63.6636,63.6636,17182.0
2017-03-30 13:30:00,79.69,79.69,79.68,79.68,18377.0,63.6716,63.6716,63.6636,63.6636,18377.0
2017-03-30 13:35:00,79.69,79.69,79.67,79.67,9084.0,63.6716,63.6716,63.6556,63.6556,9084.0
2017-03-30 13:40:00,79.67,79.68,79.67,79.68,2873.0,63.6556,63.6636,63.6556,63.6636,2873.0
2017-03-30 13:45:00,79.68,79.68,79.67,79.68,6574.0,63.6636,63.6636,63.6556,63.6636,6574.0
2017-03-30 13:50:00,79.68,79.69,79.67,79.69,12941.0,63.6636,63.6716,63.6556,63.6716,12941.0
2017-03-30 13:55:00,79.69,79.69,79.68,79.68,5379.0,63.6716,63.6716,63.6636,63.6636,5379.0
2017-03-30 14:00:00,79.69,79.69,79.68,79.69,25249.0,63.6716,63.6716,63.6636,63.6716,25249.0
2017-03-30 14:05:00,79.69,79.69,79.68,79.68,4937.0,63.6716,63.6716,63.6636,63.6636,4937.0
2017-03-30 14:10:00,79.68,79.69,79.68,79.69,38533.0,63.6636,63.6716,63.6636,63.6716,38533.0
2017-03-30 14:15:00,79.69,79.69,79.67,79.68,38073.0,63.6716,63.6716,63.6556,63.6636,38073.0
2017-03-30 14:20:00,79.67,79.68,79.67,79.67,18927.0,63.6556,63.6636,63.6556,63.6556,18927.0
2017-03-30 14:25:00,79.67,79.68,79.66,79.67,17898.0,63.6556,63.6636,63.6476,63.6556,17898.0
2017-03-30 14:30:00,79.67,79.68,79.67,79.68,17437.0,63.6556,63.6636,63.6556,63.6636,17437.0
2017-03-30 14:35:00,79.67,79.68,79.67,79.67,15429.0,63.6556,63.6636,63.6556,63.6556,15429.0
2017-03-30 14:40:00,79.67,79.68,79.67,79.68,24760.0,63.6556,63.6636,63.6556,63.6636,24760.0
2017-03-30 14:45:00,79.67,79.68,79.67,79.67,9560.0,63.6556,63.6636,63.6556,63.6556,9560.0
2017-03-30 14:50:00,79.67,79.68,79.67,79.67,4822.0,63.6556,63.6636,63.6556,63.6556,4822.0
2017-03-30 14:55:00,79.67,79.68,79.66,79.67,26060.0,63.6556,63.6636,63.6476,63.6556,26060.0
2017-03-30 15:00:00,79.66,79.67,79.66,79.67,11401.0,63.6476,63.6556,63.6476,63.6556,11401.0
2017-03-30 15:05:00,79.66,79.67,79.66,79.66,8907.0,63.6476,63.6556,63.6476,63.6476,8907.0
2017-03-30 15:10:00,79.67,79.67,79.66,79.67,7973.0,63.6556,63.6556,63.6476,63.6556,7973.0
2017-03-30 15:15:00,79.67,79.67,79.66,79.66,10263.0,63.6556,63.6556,63.6476,63.6476,10263.0
2017-03-30 15:20:00,79.67,79.67,79.66,79.67,3705.0,63.6556,63.6556,63.6476,63.6556,3705.0
2017-03-30 15:25:00,79.67,79.67,79.66,79.66,4544.0,63.6556,63.6556,63.6476,63.6476,4544.0
2017-03-30 15:30:00,79.67,79.67,79.66,79.67,8212.0,63.6556,63.6556,63.6476,63.6556,8212.0
2017-03-30 15:35:00,79.66,79.67,79.66,79.67,38016.0,63.6476,63.6556,63.6476,63.6556,38016.0
2017-03-30 15:40:00,79.67,79.67,79.66,79.66,7776.0,63.6556,63.6556,63.6476,63.6476,7776.0
2017-03-30 15:45:00,79.67,79.67,79.66,79.67,15676.0,63.6556,63.6556,63.6476,63.6556,15676.0
2017-03-30 15:50:00,79.67,79.68,79.66,79.68,23433.0,63.6556,63.6636,63.6476,63.6636,23433.0
2017-03-30 15:55:00,79.68,79.68,79.67,79.68,59739.0,63.6636,63.6636,63.6556,63.6636,59739.0
2017-03-31 09:30:00,79.72,79.75,79.69,79.71,126778.0,63.6955,63.7195,63.6716,63.6875,126778.0
2017-03-31 09:35:00,79.69,79.73,79.69,79.72,4541.0,63.6716,63.7035,63.6716,63.6955,4541.0
2017-03-31 09:40:00,79.72,79.74,79.7,79.74,3748.0,63.6955,63.7115,63.6796,63.7115,3748.0
2017-03-31 09:45:00,79.72,79.73,79.72,79.73,4862.0,63.6955,63.7035,63.6955,63.7035,4862.0
2017-03-31 09:50:00,79.73,79.73,79.72,79.73,5526.0,63.7035,63.7035,63.6955,63.7035,5526.0
2017-03-31 09:55:00,79.73,79.73,79.72,79.72,4690.0,63.7035,63.7035,63.6955,63.6955,4690.0
2017-03-31 10:00:00,79.72,79.73,79.71,79.72,9607.0,63.6955,63.7035,63.6875,63.6955,9607.0
2017-03-31 10:05:00,79.72,79.72,79.71,79.72,13736.0,63.6955,63.6955,63.6875,63.6955,13736.0
2017-03-31 10:10:00,79.72,79.73,79.71,79.73,7242.0,63.6955,63.7035,63.6875,63.7035,7242.0
2017-03-31 10:15:00,79.73,79.73,79.72,79.73,6193.0,63.7035,63.7035,63.6955,63.7035,6193.0
2017-03-31 10:20:00,79.73,79.73,79.71,79.71,5949.0,63.7035,63.7035,63.6875,63.6875,5949.0
2017-03-31 10:25:00,79.71,79.72,79.71,79.71,5976.0,63.6875,63.6955,63.6875,63.6875,5976.0
2017-03-31 10:30:00,79.71,79.72,79.71,79.71,4564.0,63.6875,63.6955,63.6875,63.6875,4564.0
2017-03-31 10:35:00,79.72,79.72,79.71,79.72,12751.0,63.6955,63.6955,63.6875,63.6955,12751.0
2017-03-31 10:40:00,79.72,79.72,79.71,79.71,6672.0,63.6955,63.6955,63.6875,63.6875,6672.0
2017-03-31 10:45:00,79.72,79.72,79.71,79.72,12617.0,63.6955,63.6955,63.6875,63.6955,12617.0
2017-03-31 10:50:00,79.71,79.72,79.71,79.71,19861.0,63.6875,63.6955,63.6875,63.6875,19861.0
2017-03-31 10:55:00,79.72,79.72,79.71,79.71,21418.0,63.6955,63.6955,63.6875,63.6875,21418.0
2017-03-31 11:00:00,79.71,79.74,79.71,79.73,59101.0,63.6875,63.7115,63.6875,63.7035,59101.0
2017-03-31 11:05:00,79.73,79.73,79.72,79.73,10744.0,63.7035,63.7035,63.6955,63.7035,10744.0
2017-03-31 11:10:00,79.73,79.73,79.72,79.73,46322.0,63.7035,63.7035,63.6955,63.7035,46322.0
2017-03-31 11:15:00,79.72,79.73,79.72,79.72,1864.0,63.6955,63.7035,63.6955,63.6955,1864.0
2017-03-31 11:20:00,79.73,79.73,79.71,79.72,31153.0,63.7035,63.7035,63.6875,63.6955,31153.0
2017-03-31 11:25:00,79.71,79.72,79.71,79.72,2917.0,63.6875,63.6955,63.6875,63.6955,2917.0
2017-03-31 11:30:00,79.72,79.72,79.71,79.72,10357.0,63.6955,63.6955,63.6875,63.6955,10357.0
2017-03-31 11:35:00,79.72,79.72,79.71,79.72,18233.0,63.6955,63.6955,63.6875,63.6955,18233.0
2017-03-31 11:40:00,79.71,79.72,79.71,79.72,11777.0,63.6875,63.6955,63.6875,63.6955,11777.0
2017-03-31 11:45:00,79.72,79.72,79.71,79.72,2735.0,63.6955,63.6955,63.6875,63.6955,2735.0
2017-03-31 11:50:00,79.71,79.72,79.71,79.71,7791.0,63.6875,63.6955,63.6875,63.6875,7791.0
2017-03-31 11:55:00,79.72,79.72,79.71,79.71,16093.0,63.6955,63.6955,63.6875,63.6875,16093.0
2017-03-31 12:00:00,79.72,79.72,79.71,79.72,14352.0,63.6955,63.6955,63.6875,63.6955,14352.0
2017-03-31 12:05:00,79.72,79.72,79.71,79.72,3059.0,63.6955,63.6955,63.6875,63.6955,3059.0
2017-03-31 12:10:00,79.72,79.72,79.71,79.72,14988.0,63.6955,63.6955,63.6875,63.6955,14988.0
2017-03-31 12:15:00,79.71,79.72,79.71,79.72,21311.0,63.6875,63.6955,63.6875,63.6955,21311.0
2017-03-31 12:20:00,79.71,79.72,79.71,79.72,5080.0,63.6875,63.6955,63.6875,63.6955,5080.0
2017-03-31 12:25:00,79.71,79.72,79.71,79.72,10438.0,63.6875,63.6955,63.6875,63.6955,10438.0
2017-03-31 12:30:00,79.71,79.72,79.71,79.72,6620.0,63.6875,63.6955,63.6875,63.6955,6620.0
2017-03-31 12:35:00,79.72,79.72,79.71,79.72,5240.0,63.6955,63.6955,63.6875,63.6955,5240.0
2017-03-31 12:40:00,79.71,79.73,79.71,79.73,21461.0,63.6875,63.7035,63.6875,63.7035,21461.0
2017-03-31 12:45:00,79.73,79.73,79.72,79.72,3609.0,63.7035,63.7035,63.6955,63.6955,3609.0
2017-03-31 12:50:00,79.72,79.73,79.72,79.73,5506.0,63.6955,63.7035,63.6955,63.7035,5506.0
2017-03-31 12:55:00,79.73,79.73,79.72,79.73,6729.0,63.7035,63.7035,63.6955,63.7035,6729.0
2017-03-31 13:00:00,79.73,79.73,79.72,79.73,5579.0,63.7035,63.7035,63.6955,63.7035,5579.0
2017-03-31 13:05:00,79.73,79.73,79.72,79.73,14445.0,63.7035,63.7035,63.6955,63.7035,14445.0
2017-03-31 13:10:00,79.73,79.73,79.72,79.73,1205.0,63.7035,63.7035,63.6955,63.7035,1205.0
2017-03-31 13:15:00,79.73,79.73,79.72,79.73,8717.0,63.7035,63.7035,63.6955,63.7035,8717.0
2017-03-31 13:20:00,79.73,79.73,79.72,79.73,1077.0,63.7035,63.7035,63.6955,63.7035,1077.0
2017-03-31 13:25:00,79.73,79.73,79.72,79.72,2429.0,63.7035,63.7035,63.6955,63.6955,2429.0
2017-03-31 13:30:00,79.73,79.73,79.72,79.72,1367.0,63.7035,63.7035,63.6955,63.6955,1367.0
2017-03-31 13:35:00,79.73,79.73,79.71,79.72,17181.0,63.7035,63.7035,63.6875,63.6955,17181.0
2017-03-31 13:40:00,79.72,79.73,79.71,79.73,30338.0,63.6955,63.7035,63.6875,63.7035,30338.0
2017-03-31 13:45:00,79.73,79.73,79.71,79.72,15048.0,63.7035,63.7035,63.6875,63.6955,15048.0
2017-03-31 13:50:00,79.71,79.72,79.71,79.72,13248.0,63.6875,63.6955,63.6875,63.6955,13248.0
2017-03-31 13:55:00,79.72,79.73,79.71,79.72,7830.0,63.6955,63.7035,63.6875,63.6955,7830.0
2017-03-31 14:00:00,79.73,79.73,79.72,79.73,10108.0,63.7035,63.7035,63.6955,63.7035,10108.0
2017-03-31 14:05:00,79.72,79.73,79.71,79.72,11539.0,63.6955,63.7035,63.6875,63.6955,11539.0
2017-03-31 14:10:00,79.72,79.73,79.71,79.73,7148.0,63.6955,63.7035,63.6875,63.7035,7148.0
2017-03-31 14:15:00,79.72,79.73,79.72,79.73,21795.0,63.6955,63.7035,63.6955,63.7035,21795.0
2017-03-31 14:20:00,79.73,79.73,79.72,79.72,4370.0,63.7035,63.7035,63.6955,63.6955,4370.0
2017-03-31 14:25:00,79.73,79.73,79.72,79.73,15785.0,63.7035,63.7035,63.6955,63.7035,15785.0
2017-03-31 14:30:00,79.73,79.73,79.72,79.73,21872.0,63.7035,63.7035,63.6955,63.7035,21872.0
2017-03-31 14:35:00,79.73,79.73,79.72,79.72,15150.0,63.7035,63.7035,63.6955,63.6955,15150.0
2017-03-31 14:40:00,79.72,79.73,79.71,79.71,41676.0,63.6955,63.7035,63.6875,63.6875,41676.0
2017-03-31 14:45:00,79.71,79.72,79.71,79.72,4077.0,63.6875,63.6955,63.6875,63.6955,4077.0
2017-03-31 14:50:00,79.72,79.72,79.71,79.72,11949.0,63.6955,63.6955,63.6875,63.6955,11949.0
2017-03-31 14:55:00,79.72,79.73,79.71,79.72,6340.0,63.6955,63.7035,63.6875,63.6955,6340.0
2017-03-31 15:00:00,79.72,79.73,79.72,79.73,12372.0,63.6955,63.7035,63.6955,63.7035,12372.0
2017-03-31 15:05:00,79.73,79.73,79.72,79.72,8619.0,63.7035,63.7035,63.6955,63.6955,8619.0
2017-03-31 15:10:00,79.72,79.73,79.72,79.73,22697.0,63.6955,63.7035,63.6955,63.7035,22697.0
2017-03-31 15:15:00,79.73,79.73,79.72,79.73,27324.0,63.7035,63.7035,63.6955,63.7035,27324.0
2017-03-31 15:20:00,79.73,79.73,79.71,79.71,17606.0,63.7035,63.7035,63.6875,63.6875,17606.0
2017-03-31 15:25:00,79.72,79.73,79.71,79.73,16059.0,63.6955,63.7035,63.6875,63.7035,16059.0
2017-03-31 15:30:00,79.73,79.73,79.72,79.72,16779.0,63.7035,63.7035,63.6955,63.6955,16779.0
2017-03-31 15:35:00,79.73,79.73,79.72,79.72,18633.0,63.7035,63.7035,63.6955,63.6955,18633.0
2017-03-31 15:40:00,79.72,79.73,79.72,79.73,20916.0,63.6955,63.7035,63.6955,63.7035,20916.0
2017-03-31 15:45:00,79.72,79.73,79.72,79.73,56869.0,63.6955,63.7035,63.6955,63.7035,56869.0
2017-03-31 15:50:00,79.73,79.73,79.72,79.72,31132.0,63.7035,63.7035,63.6955,63.6955,31132.0
2017-03-31 15:55:00,79.73,79.74,79.72,79.73,34747.0,63.7035,63.7115,63.6955,63.7035,34747.0
2017-04-03 09:30:00,79.65,79.66,79.63,79.63,118309.0,63.7594,63.7674,63.7434,63.7434,118309.0
2017-04-03 09:35:00,79.64,79.64,79.61,79.62,34687.0,63.7514,63.7514,63.7274,63.7354,34687.0
2017-04-03 09:40:00,79.62,79.63,79.62,79.62,12537.0,63.7354,63.7434,63.7354,63.7354,12537.0
2017-04-03 09:45:00,79.63,79.63,79.62,79.62,14209.0,63.7434,63.7434,63.7354,63.7354,14209.0
2017-04-03 09:50:00,79.63,79.63,79.62,79.62,5774.0,63.7434,63.7434,63.7354,63.7354,5774.0
2017-04-03 09:55:00,79.63,79.63,79.62,79.63,9445.0,63.7434,63.7434,63.7354,63.7434,9445.0
2017-04-03 10:00:00,79.62,79.63,79.62,79.62,13321.0,63.7354,63.7434,63.7354,63.7354,13321.0
2017-04-03 10:05:00,79.63,79.63,79.62,79.63,16127.0,63.7434,63.7434,63.7354,63.7434,16127.0
2017-04-03 10:10:00,79.62,79.65,79.62,79.65,21056.0,63.7354,63.7594,63.7354,63.7594,21056.0
2017-04-03 10:15:00,79.65,79.66,79.64,79.66,8483.0,63.7594,63.7674,63.7514,63.7674,8483.0
2017-04-03 10:20:00,79.66,79.67,79.65,79.66,15747.0,63.7674,63.7754,63.7594,63.7674,15747.0
2017-04-03 10:25:00,79.66,79.66,79.63,79.63,36966.0,63.7674,63.7674,63.7434,63.7434,36966.0
2017-04-03 10:30:00,79.64,79.66,79.63,79.64,30205.0,63.7514,63.7674,63.7434,63.7514,30205.0
2017-04-03 10:35:00,79.64,79.66,79.64,79.66,10483.0,63.7514,63.7674,63.7514,63.7674,10483.0
2017-04-03 10:40:00,79.66,79.66,79.65,79.66,2330.0,63.7674,63.7674,63.7594,63.7674,2330.0
2017-04-03 10:45:00,79.65,79.66,79.65,79.66,4035.0,63.7594,63.7674,63.7594,63.7674,4035.0
2017-04-03 10:50:00,79.66,79.68,79.65,79.68,4673.0,63.7674,63.7834,63.7594,63.7834,4673.0
2017-04-03 10:55:00,79.68,79.7,79.67,79.69,6178.0,63.7834,63.7994,63.7754,63.7914,6178.0
2017-04-03 11:00:00,79.69,79.7,79.68,79.69,16794.0,63.7914,63.7994,63.7834,63.7914,16794.0
2017-04-03 11:05:00,79.68,79.69,79.68,79.68,16634.0,63.7834,63.7914,63.7834,63.7834,16634.0
2017-04-03 11:10:00,79.69,79.69,79.68,79.69,6650.0,63.7914,63.7914,63.7834,63.7914,6650.0
2017-04-03 11:15:00,79.69,79.69,79.68,79.68,4948.0,63.7914,63.7914,63.7834,63.7834,4948.0
2017-04-03 11:20:00,79.69,79.69,79.66,79.69,24464.0,63.7914,63.7914,63.7674,63.7914,24464.0
2017-04-03 11:25:00,79.69,79.69,79.68,79.69,6897.0,63.7914,63.7914,63.7834,63.7914,6897.0
2017-04-03 11:30:00,79.68,79.69,79.67,79.68,9265.0,63.7834,63.7914,63.7754,63.7834,9265.0
2017-04-03 11:35:00,79.67,79.69,79.67,79.68,6958.0,63.7754,63.7914,63.7754,63.7834,6958.0
2017-04-03 11:40:00,79.68,79.68,79.67,79.68,2644.0,63.7834,63.7834,63.7754,63.7834,2644.0
2017-04-03 11:45:00,79.67,79.69,79.67,79.69,1402.0,63.7754,63.7914,63.7754,63.7914,1402.0
2017-04-03 11:50:00,79.69,79.7,79.68,79.69,4512.0,63.7914,63.7994,63.7834,63.7914,4512.0
2017-04-03 11:55:00,79.69,79.7,79.69,79.7,4904.0,63.7914,63.7994,63.7914,63.7994,4904.0
2017-04-03 12:00:00,79.7,79.7,79.69,79.69,1825.0,63.7994,63.7994,63.7914,63.7914,1825.0
2017-04-03 12:05:00,79.7,79.7,79.67,79.69,13100.0,63.7994,63.7994,63.7754,63.7914,13100.0
2017-04-03 12:10:00,79.69,79.69,79.68,79.69,4866.0,63.7914,63.7914,63.7834,63.7914,4866.0
2017-04-03 12:15:00,79.69,79.69,79.68,79.68,7623.0,63.7914,63.7914,63.7834,63.7834,7623.0
2017-04-03 12:20:00,79.68,79.69,79.67,79.67,7447.0,63.7834,63.7914,63.7754,63.7754,7447.0
2017-04-03 12:25:00,79.68,79.68,79.67,79.67,8334.0,63.7834,63.7834,63.7754,63.7754,8334.0
2017-04-03 12:30:00,79.68,79.68,79.67,79.68,1538.0,63.7834,63.7834,63.7754,63.7834,1538.0
2017-04-03 12:35:00,79.67,79.68,79.67,79.68,44461.0,63.7754,63.7834,63.7754,63.7834,44461.0
2017-04-03 12:40:00,79.68,79.68,79.67,79.68,3464.0,63.7834,63.7834,63.7754,63.7834,3464.0
2017-04-03 12:45:00,79.68,79.68,79.67,79.68,4530.0,63.7834,63.7834,63.7754,63.7834,4530.0
2017-04-03 12:50:00,79.67,79.68,79.67,79.68,1196.0,63.7754,63.7834,63.7754,63.7834,1196.0
2017-04-03 12:55:00,79.68,79.68,79.67,79.67,1672.0,63.7834,63.7834,63.7754,63.7754,1672.0
2017-04-03 13:00:00,79.67,79.68,79.66,79.66,26294.0,63.7754,63.7834,63.7674,63.7674,26294.0
2017-04-03 13:05:00,79.67,79.67,79.66,79.67,5535.0,63.7754,63.7754,63.7674,63.7754,5535.0
2017-04-03 13:10:00,79.66,79.67,79.66,79.67,5009.0,63.7674,63.7754,63.7674,63.7754,5009.0
2017-04-03 13:15:00,79.67,79.67,79.65,79.66,3858.0,63.7754,63.7754,63.7594,63.7674,3858.0
2017-04-03 13:20:00,79.66,79.66,79.65,79.65,3409.0,63.7674,63.7674,63.7594,63.7594,3409.0
2017-04-03 13:25:00,79.66,79.66,79.65,79.66,7147.0,63.7674,63.7674,63.7594,63.7674,7147.0
2017-04-03 13:30:00,79.66,79.66,79.65,79.66,4224.0,63.7674,63.7674,63.7594,63.7674,4224.0
2017-04-03 13:35:00,79.65,79.66,79.65,79.66,12222.0,63.7594,63.7674,63.7594,63.7674,12222.0
2017-04-03 13:40:00,79.66,79.67,79.65,79.67,21346.0,63.7674,63.7754,63.7594,63.7754,21346.0
2017-04-03 13:45:00,79.67,79.68,79.66,79.67,13165.0,63.7754,63.7834,63.7674,63.7754,13165.0
2017-04-03 13:50:00,79.67,79.68,79.67,79.68,22456.0,63.7754,63.7834,63.7754,63.7834,22456.0
2017-04-03 13:55:00,79.68,79.68,79.67,79.67,3292.0,63.7834,63.7834,63.7754,63.7754,3292.0
2017-04-03 14:00:00,79.68,79.68,79.67,79.67,13087.0,63.7834,63.7834,63.7754,63.7754,13087.0
2017-04-03 14:05:00,79.67,79.68,79.66,79.66,10191.0,63.7754,63.7834,63.7674,63.7674,10191.0
2017-04-03 14:10:00,79.66,79.67,79.66,79.67,8574.0,63.7674,63.7754,63.7674,63.7754,8574.0
2017-04-03 14:15:00,79.67,79.68,79.66,79.68,7584.0,63.7754,63.7834,63.7674,63.7834,7584.0
2017-04-03 14:20:00,79.67,79.68,79.67,79.68,6693.0,63.7754,63.7834,63.7754,63.7834,6693.0
2017-04-03 14:25:00,79.67,79.68,79.66,79.66,16245.0,63.7754,63.7834,63.7674,63.7674,16245.0
2017-04-03 14:30:00,79.66,79.67,79.66,79.67,5075.0,63.7674,63.7754,63.7674,63.7754,5075.0
2017-04-03 14:35:00,79.67,79.68,79.66,79.67,34441.0,63.7754,63.7834,63.7674,63.7754,34441.0
2017-04-03 14:40:00,79.67,79.68,79.66,79.67,38590.0,63.7754,63.7834,63.7674,63.7754,38590.0
2017-04-03 14:45:00,79.67,79.67,79.66,79.66,8822.0,63.7754,63.7754,63.7674,63.7674,8822.0
2017-04-03 14:50:00,79.67,79.67,79.65,79.66,8780.0,63.7754,63.7754,63.7594,63.7674,8780.0
2017-04-03 14:55:00,79.66,79.67,79.65,79.67,15524.0,63.7674,63.7754,63.7594,63.7754,15524.0
2017-04-03 15:00:00,79.66,79.67,79.66,79.66,8797.0,63.7674,63.7754,63.7674,63.7674,8797.0
2017-04-03 15:05:00,79.67,79.67,79.66,79.67,5064.0,63.7754,63.7754,63.7674,63.7754,5064.0
2017-04-03 15:10:00,79.66,79.67,79.66,79.67,3261.0,63.7674,63.7754,63.7674,63.7754,3261.0
2017-04-03 15:15:00,79.67,79.67,79.66,79.67,8594.0,63.7754,63.7754,63.7674,63.7754,8594.0
2017-04-03 15:20:00,79.67,79.67,79.66,79.67,3043.0,63.7754,63.7754,63.7674,63.7754,3043.0
2017-04-03 15:25:00,79.67,79.67,79.66,79.67,5714.0,63.7754,63.7754,63.7674,63.7754,5714.0
2017-04-03 15:30:00,79.67,79.69,79.66,79.67,126147.0,63.7754,63.7914,63.7674,63.7754,126147.0
2017-04-03 15:35:00,79.68,79.68,79.67,79.68,7752.0,63.7834,63.7834,63.7754,63.7834,7752.0
2017-04-03 15:40:00,79.68,79.69,79.67,79.69,23794.0,63.7834,63.7914,63.7754,63.7914,23794.0
2017-04-03 15:45:00,79.68,79.69,79.67,79.67,30398.0,63.7834,63.7914,63.7754,63.7754,30398.0
2017-04-03 15:50:00,79.68,79.69,79.67,79.68,79337.0,63.7834,63.7914,63.7754,63.7834,79337.0
2017-04-03 15:55:00,79.67,79.7,79.67,79.7,14077.0,63.7754,63.7994,63.7754,63.7994,14077.0
2017-04-04 09:30:00,79.7,79.71,79.69,79.7,44674.0,63.7994,63.8074,63.7914,63.7994,44674.0
2017-04-04 09:35:00,79.7,79.71,79.7,79.7,20396.0,63.7994,63.8074,63.7994,63.7994,20396.0
2017-04-04 09:40:00,79.7,79.71,79.69,79.7,38213.0,63.7994,63.8074,63.7914,63.7994,38213.0
2017-04-04 09:45:00,79.7,79.7,79.68,79.7,8008.0,63.7994,63.7994,63.7834,63.7994,8008.0
2017-04-04 09:50:00,79.69,79.71,79.69,79.7,12660.0,63.7914,63.8074,63.7914,63.7994,12660.0
2017-04-04 09:55:00,79.71,79.71,79.7,79.7,7499.0,63.8074,63.8074,63.7994,63.7994,7499.0
2017-04-04 10:00:00,79.71,79.72,79.69,79.69,7281.0,63.8074,63.8154,63.7914,63.7914,7281.0
2017-04-04 10:05:00,79.71,79.71,79.69,79.71,13305.0,63.8074,63.8074,63.7914,63.8074,13305.0
2017-04-04 10:10:00,79.71,79.71,79.69,79.71,2719.0,63.8074,63.8074,63.7914,63.8074,2719.0
2017-04-04 10:15:00,79.7,79.71,79.7,79.7,3261.0,63.7994,63.8074,63.7994,63.7994,3261.0
2017-04-04 10:20:00,79.7,79.71,79.7,79.71,8361.0,63.7994,63.8074,63.7994,63.8074,8361.0
2017-04-04 10:25:00,79.71,79.71,79.7,79.7,2024.0,63.8074,63.8074,63.7994,63.7994,2024.0
2017-04-04 10:30:00,79.69,79.71,79.69,79.7,8023.0,63.7914,63.8074,63.7914,63.7994,8023.0
2017-04-04 10:35:00,79.7,79.7,79.68,79.69,5524.0,63.7994,63.7994,63.7834,63.7914,5524.0
2017-04-04 10:40:00,79.69,79.7,79.68,79.7,3389.0,63.7914,63.7994,63.7834,63.7994,3389.0
2017-04-04 10:45:00,79.69,79.71,79.69,79.7,5817.0,63.7914,63.8074,63.7914,63.7994,5817.0
2017-04-04 10:50:00,79.7,79.71,79.7,79.71,10325.0,63.7994,63.8074,63.7994,63.8074,10325.0
2017-04-04 10:55:00,79.7,79.71,79.69,79.69,19554.0,63.7994,63.8074,63.7914,63.7914,19554.0
2017-04-04 11:00:00,79.7,79.7,79.69,79.7,12745.0,63.7994,63.7994,63.7914,63.7994,12745.0
2017-04-04 11:05:00,79.7,79.7,79.69,79.69,2639.0,63.7994,63.7994,63.7914,63.7914,2639.0
2017-04-04 11:10:00,79.7,79.7,79.68,79.69,6744.0,63.7994,63.7994,63.7834,63.7914,6744.0
2017-04-04 11:15:00,79.69,79.69,79.66,79.66,35977.0,63.7914,63.7914,63.7674,63.7674,35977.0
2017-04-04 11:20:00,79.67,79.68,79.67,79.68,2738.0,63.7754,63.7834,63.7754,63.7834,2738.0
2017-04-04 11:25:00,79.67,79.68,79.67,79.67,13647.0,63.7754,63.7834,63.7754,63.7754,13647.0
2017-04-04 11:30:00,79.68,79.68,79.67,79.67,4683.0,63.7834,63.7834,63.7754,63.7754,4683.0
2017-04-04 11:35:00,79.68,79.68,79.66,79.66,18307.0,63.7834,63.7834,63.7674,63.7674,18307.0
2017-04-04 11:40:00,79.67,79.67,79.66,79.67,9897.0,63.7754,63.7754,63.7674,63.7754,9897.0
2017-04-04 11:45:00,79.67,79.67,79.66,79.67,4370.0,63.7754,63.7754,63.7674,63.7754,4370.0
2017-04-04 11:50:00,79.67,79.67,79.66,79.67,3986.0,63.7754,63.7754,63.7674,63.7754,3986.0
2017-04-04 11:55:00,79.67,79.67,79.66,79.66,8114.0,63.7754,63.7754,63.7674,63.7674,8114.0
2017-04-04 12:00:00,79.67,79.67,79.66,79.67,3539.0,63.7754,63.7754,63.7674,63.7754,3539.0
2017-04-04 12:05:00,79.67,79.67,79.66,79.67,3149.0,63.7754,63.7754,63.7674,63.7754,3149.0
2017-04-04 12:10:00,79.67,79.67,79.66,79.67,12397.0,63.7754,63.7754,63.7674,63.7754,12397.0
2017-04-04 12:15:00,79.67,79.67,79.66,79.67,7154.0,63.7754,63.7754,63.7674,63.7754,7154.0
2017-04-04 12:20:00,79.67,79.67,79.66,79.67,17426.0,63.7754,63.7754,63.7674,63.7754,17426.0
2017-04-04 12:25:00,79.67,79.68,79.66,79.67,24891.0,63.7754,63.7834,63.7674,63.7754,24891.0
2017-04-04 12:30:00,79.67,79.69,79.66,79.67,37554.0,63.7754,63.7914,63.7674,63.7754,37554.0
2017-04-04 12:35:00,79.68,79.68,79.67,79.67,12953.0,63.7834,63.7834,63.7754,63.7754,12953.0
2017-04-04 12:40:00,79.68,79.68,79.67,79.68,11227.0,63.7834,63.7834,63.7754,63.7834,11227.0
2017-04-04 12:45:00,79.68,79.68,79.67,79.68,3861.0,63.7834,63.7834,63.7754,63.7834,3861.0
2017-04-04 12:50:00,79.67,79.68,79.67,79.67,1431.0,63.7754,63.7834,63.7754,63.7754,1431.0
2017-04-04 12:55:00,79.68,79.69,79.67,79.68,19528.0,63.7834,63.7914,63.7754,63.7834,19528.0
2017-04-04 13:00:00,79.68,79.68,79.67,79.68,4981.0,63.7834,63.7834,63.7754,63.7834,4981.0
2017-04-04 13:05:00,79.67,79.68,79.67,79.67,6332.0,63.7754,63.7834,63.7754,63.7754,6332.0
2017-04-04 13:10:00,79.67,79.69,79.67,79.69,3729.0,63.7754,63.7914,63.7754,63.7914,3729.0
2017-04-04 13:15:00,79.69,79.69,79.68,79.69,5240.0,63.7914,63.7914,63.7834,63.7914,5240.0
2017-04-04 13:20:00,79.69,79.69,79.68,79.69,4059.0,63.7914,63.7914,63.7834,63.7914,4059.0
2017-04-04 13:25:00,79.69,79.69,79.68,79.69,2702.0,63.7914,63.7914,63.7834,63.7914,2702.0
2017-04-04 13:30:00,79.69,79.69,79.68,79.69,1678.0,63.7914,63.7914,63.7834,63.7914,1678.0
2017-04-04 13:35:00,79.68,79.69,79.68,79.69,6032.0,63.7834,63.7914,63.7834,63.7914,6032.0
2017-04-04 13:40:00,79.68,79.7,79.68,79.7,3875.0,63.7834,63.7994,63.7834,63.7994,3875.0
2017-04-04 13:45:00,79.7,79.7,79.69,79.7,5178.0,63.7994,63.7994,63.7914,63.7994,5178.0
2017-04-04 13:50:00,79.7,79.7,79.69,79.7,7721.0,63.7994,63.7994,63.7914,63.7994,7721.0
2017-04-04 13:55:00,79.7,79.7,79.69,79.69,15039.0,63.7994,63.7994,63.7914,63.7914,15039.0
2017-04-04 14:00:00,79.7,79.7,79.68,79.69,10168.0,63.7994,63.7994,63.7834,63.7914,10168.0
2017-04-04 14:05:00,79.69,79.69,79.68,79.69,3773.0,63.7914,63.7914,63.7834,63.7914,3773.0
2017-04-04 14:10:00,79.69,79.7,79.68,79.7,14581.0,63.7914,63.7994,63.7834,63.7994,14581.0
2017-04-04 14:15:00,79.69,79.7,79.69,79.69,5160.0,63.7914,63.7994,63.7914,63.7914,5160.0
2017-04-04 14:20:00,79.7,79.7,79.68,79.69,9622.0,63.7994,63.7994,63.7834,63.7914,9622.0
2017-04-04 14:25:00,79.7,79.7,79.69,79.7,5732.0,63.7994,63.7994,63.7914,63.7994,5732.0
2017-04-04 14:30:00,79.7,79.7,79.68,79.69,15741.0,63.7994,63.7994,63.7834,63.7914,15741.0
2017-04-04 14:35:00,79.69,79.69,79.68,79.69,6057.0,63.7914,63.7914,63.7834,63.7914,6057.0
2017-04-04 14:40:00,79.69,79.69,79.67,79.68,23862.0,63.7914,63.7914,63.7754,63.7834,23862.0
2017-04-04 14:45:00,79.68,79.69,79.67,79.68,8601.0,63.7834,63.7914,63.7754,63.7834,8601.0
2017-04-04 14:50:00,79.69,79.69,79.68,79.68,10904.0,63.7914,63.7914,63.7834,63.7834,10904.0
2017-04-04 14:55:00,79.69,79.69,79.68,79.69,2181.0,63.7914,63.7914,63.7834,63.7914,2181.0
2017-04-04 15:00:00,79.69,79.69,79.67,79.68,11807.0,63.7914,63.7914,63.7754,63.7834,11807.0
2017-04-04 15:05:00,79.68,79.69,79.67,79.67,15597.0,63.7834,63.7914,63.7754,63.7754,15597.0
2017-04-04 15:10:00,79.67,79.68,79.67,79.67,5122.0,63.7754,63.7834,63.7754,63.7754,5122.0
2017-04-04 15:15:00,79.67,79.69,79.67,79.68,10915.0,63.7754,63.7914,63.7754,63.7834,10915.0
2017-04-04 15:20:00,79.69,79.69,79.68,79.69,8657.0,63.7914,63.7914,63.7834,63.7914,8657.0
2017-04-04 15:25:00,79.69,79.69,79.68,79.69,36433.0,63.7914,63.7914,63.7834,63.7914,36433.0
2017-04-04 15:30:00,79.69,79.69,79.68,79.69,11674.0,63.7914,63.7914,63.7834,63.7914,11674.0
2017-04-04 15:35:00,79.69,79.69,79.67,79.67,17598.0,63.7914,63.7914,63.7754,63.7754,17598.0
2017-04-04 15:40:00,79.67,79.68,79.67,79.67,9367.0,63.7754,63.7834,63.7754,63.7754,9367.0
2017-04-04 15:45:00,79.67,79.68,79.67,79.68,6207.0,63.7754,63.7834,63.7754,63.7834,6207.0
2017-04-04 15:50:00,79.68,79.68,79.67,79.68,26272.0,63.7834,63.7834,63.7754,63.7834,26272.0
2017-04-04 15:55:00,79.67,79.68,79.67,79.67,15410.0,63.7754,63.7834,63.7754,63.7754,15410.0
2017-04-05 09:30:00,79.69,79.71,79.66,79.68,63421.0,63.7914,63.8074,63.7674,63.7834,63421.0
2017-04-05 09:35:00,79.68,79.69,79.67,79.68,22251.0,63.7834,63.7914,63.7754,63.7834,22251.0
2017-04-05 09:40:00,79.67,79.68,79.67,79.68,5272.0,63.7754,63.7834,63.7754,63.7834,5272.0
2017-04-05 09:45:00,79.67,79.68,79.66,79.67,14771.0,63.7754,63.7834,63.7674,63.7754,14771.0
2017-04-05 09:50:00,79.67,79.67,79.66,79.66,4396.0,63.7754,63.7754,63.7674,63.7674,4396.0
2017-04-05 09:55:00,79.66,79.67,79.65,79.66,10074.0,63.7674,63.7754,63.7594,63.7674,10074.0
2017-04-05 10:00:00,79.67,79.67,79.66,79.67,3740.0,63.7754,63.7754,63.7674,63.7754,3740.0
2017-04-05 10:05:00,79.67,79.67,79.65,79.66,8061.0,63.7754,63.7754,63.7594,63.7674,8061.0
2017-04-05 10:10:00,79.66,79.68,79.64,79.64,477835.0,63.7674,63.7834,63.7514,63.7514,477835.0
2017-04-05 10:15:00,79.67,79.67,79.65,79.66,2862.0,63.7754,63.7754,63.7594,63.7674,2862.0
2017-04-05 10:20:00,79.67,79.68,79.66,79.66,17734.0,63.7754,63.7834,63.7674,63.7674,17734.0
2017-04-05 10:25:00,79.67,79.67,79.66,79.66,3375.0,63.7754,63.7754,63.7674,63.7674,3375.0
2017-04-05 10:30:00,79.67,79.68,79.66,79.67,5952.0,63.7754,63.7834,63.7674,63.7754,5952.0
2017-04-05 10:35:00,79.68,79.68,79.67,79.68,5950.0,63.7834,63.7834,63.7754,63.7834,5950.0
2017-04-05 10:40:00,79.67,79.68,79.66,79.67,27118.0,63.7754,63.7834,63.7674,63.7754,27118.0
2017-04-05 10:45:00,79.67,79.67,79.66,79.66,2808.0,63.7754,63.7754,63.7674,63.7674,2808.0
2017-04-05 10:50:00,79.66,79.67,79.66,79.67,8301.0,63.7674,63.7754,63.7674,63.7754,8301.0
2017-04-05 10:55:00,79.67,79.68,79.66,79.67,8280.0,63.7754,63.7834,63.7674,63.7754,8280.0
2017-04-05 11:00:00,79.68,79.68,79.67,79.67,7673.0,63.7834,63.7834,63.7754,63.7754,7673.0
2017-04-05 11:05:00,79.67,79.68,79.67,79.67,45561.0,63.7754,63.7834,63.7754,63.7754,45561.0
2017-04-05 11:10:00,79.68,79.68,79.67,79.68,6190.0,63.7834,63.7834,63.7754,63.7834,6190.0
2017-04-05 11:15:00,79.68,79.68,79.67,79.67,3521.0,63.7834,63.7834,63.7754,63.7754,3521.0
2017-04-05 11:20:00,79.67,79.68,79.67,79.68,12669.0,63.7754,63.7834,63.7754,63.7834,12669.0
2017-04-05 11:25:00,79.68,79.68,79.67,79.67,9947.0,63.7834,63.7834,63.7754,63.7754,9947.0
2017-04-05 11:30:00,79.67,79.68,79.67,79.68,6587.0,63.7754,63.7834,63.7754,63.7834,6587.0
2017-04-05 11:35:00,79.67,79.67,79.66,79.67,7310.0,63.7754,63.7754,63.7674,63.7754,7310.0
2017-04-05 11:40:00,79.66,79.67,79.66,79.67,36730.0,63.7674,63.7754,63.7674,63.7754,36730.0
2017-04-05 11:45:00,79.67,79.68,79.66,79.67,28455.0,63.7754,63.7834,63.7674,63.7754,28455.0
2017-04-05 11:50:00,79.67,79.67,79.66,79.67,16022.0,63.7754,63.7754,63.7674,63.7754,16022.0
2017-04-05 11:55:00,79.67,79.67,79.66,79.67,6494.0,63.7754,63.7754,63.7674,63.7754,6494.0
2017-04-05 12:00:00,79.67,79.68,79.66,79.67,29493.0,63.7754,63.7834,63.7674,63.7754,29493.0
2017-04-05 12:05:00,79.66,79.67,79.66,79.67,7504.0,63.7674,63.7754,63.7674,63.7754,7504.0
2017-04-05 12:10:00,79.67,79.67,79.66,79.67,3739.0,63.7754,63.7754,63.7674,63.7754,3739.0
2017-04-05 12:15:00,79.67,79.67,79.66,79.67,9774.0,63.7754,63.7754,63.7674,63.7754,9774.0
2017-04-05 12:20:00,79.66,79.67,79.66,79.67,18161.0,63.7674,63.7754,63.7674,63.7754,18161.0
2017-04-05 12:25:00,79.67,79.68,79.66,79.67,108435.0,63.7754,63.7834,63.7674,63.7754,108435.0
2017-04-05 12:30:00,79.68,79.68,79.67,79.67,10942.0,63.7834,63.7834,63.7754,63.7754,10942.0
2017-04-05 12:35:00,79.67,79.68,79.67,79.68,37550.0,63.7754,63.7834,63.7754,63.7834,37550.0
2017-04-05 12:40:00,79.68,79.68,79.67,79.67,167739.0,63.7834,63.7834,63.7754,63.7754,167739.0
2017-04-05 12:45:00,79.68,79.68,79.67,79.68,5988.0,63.7834,63.7834,63.7754,63.7834,5988.0
2017-04-05 12:50:00,79.68,79.68,79.67,79.67,82788.0,63.7834,63.7834,63.7754,63.7754,82788.0
2017-04-05 12:55:00,79.67,79.68,79.67,79.68,3234.0,63.7754,63.7834,63.7754,63.7834,3234.0
2017-04-05 13:00:00,79.68,79.68,79.67,79.68,2203.0,63.7834,63.7834,63.7754,63.7834,2203.0
2017-04-05 13:05:00,79.68,79.68,79.67,79.68,3518.0,63.7834,63.7834,63.7754,63.7834,3518.0
2017-04-05 13:10:00,79.67,79.68,79.67,79.68,6935.0,63.7754,63.7834,63.7754,63.7834,6935.0
2017-04-05 13:15:00,79.68,79.68,79.67,79.68,6608.0,63.7834,63.7834,63.7754,63.7834,6608.0
2017-04-05 13:20:00,79.68,79.68,79.67,79.68,10334.0,63.7834,63.7834,63.7754,63.7834,10334.0
2017-04-05 13:25:00,79.68,79.68,79.67,79.68,7912.0,63.7834,63.7834,63.7754,63.7834,7912.0
2017-04-05 13:30:00,79.68,79.68,79.67,79.68,25278.0,63.7834,63.7834,63.7754,63.7834,25278.0
2017-04-05 13:35:00,79.68,79.68,79.67,79.68,7587.0,63.7834,63.7834,63.7754,63.7834,7587.0
2017-04-05 13:40:00,79.67,79.68,79.67,79.68,11178.0,63.7754,63.7834,63.7754,63.7834,11178.0
2017-04-05 13:45:00,79.68,79.68,79.67,79.68,5405.0,63.7834,63.7834,63.7754,63.7834,5405.0
2017-04-05 13:50:00,79.67,79.68,79.67,79.68,9904.0,63.7754,63.7834,63.7754,63.7834,9904.0
2017-04-05 13:55:00,79.67,79.69,79.67,79.68,13366.0,63.7754,63.7914,63.7754,63.7834,13366.0
2017-04-05 14:00:00,79.68,79.68,79.66,79.66,17358.0,63.7834,63.7834,63.7674,63.7674,17358.0
2017-04-05 14:05:00,79.66,79.67,79.65,79.67,35075.0,63.7674,63.7754,63.7594,63.7754,35075.0
2017-04-05 14:10:00,79.66,79.67,79.66,79.66,14976.0,63.7674,63.7754,63.7674,63.7674,14976.0
2017-04-05 14:15:00,79.66,79.67,79.65,79.65,20908.0,63.7674,63.7754,63.7594,63.7594,20908.0
2017-04-05 14:20:00,79.65,79.66,79.65,79.65,14227.0,63.7594,63.7674,63.7594,63.7594,14227.0
2017-04-05 14:25:00,79.65,79.66,79.65,79.65,54080.0,63.7594,63.7674,63.7594,63.7594,54080.0
2017-04-05 14:30:00,79.65,79.67,79.65,79.66,16526.0,63.7594,63.7754,63.7594,63.7674,16526.0
2017-04-05 14:35:00,79.67,79.68,79.66,79.67,25238.0,63.7754,63.7834,63.7674,63.7754,25238.0
2017-04-05 14:40:00,79.68,79.68,79.67,79.67,25044.0,63.7834,63.7834,63.7754,63.7754,25044.0
2017-04-05 14:45:00,79.68,79.69,79.67,79.69,7964.0,63.7834,63.7914,63.7754,63.7914,7964.0
2017-04-05 14:50:00,79.69,79.69,79.68,79.68,8043.0,63.7914,63.7914,63.7834,63.7834,8043.0
2017-04-05 14:55:00,79.69,79.69,79.68,79.68,8651.0,63.7914,63.7914,63.7834,63.7834,8651.0
2017-04-05 15:00:00,79.69,79.7,79.68,79.7,21183.0,63.7914,63.7994,63.7834,63.7994,21183.0
2017-04-05 15:05:00,79.69,79.7,79.69,79.69,15569.0,63.7914,63.7994,63.7914,63.7914,15569.0
2017-04-05 15:10:00,79.69,79.71,79.69,79.7,16131.0,63.7914,63.8074,63.7914,63.7994,16131.0
2017-04-05 15:15:00,79.71,79.73,79.7,79.73,70484.0,63.8074,63.8234,63.7994,63.8234,70484.0
2017-04-05 15:20:00,79.73,79.73,79.71,79.72,25487.0,63.8234,63.8234,63.8074,63.8154,25487.0
2017-04-05 15:25:00,79.73,79.75,79.72,79.74,23079.0,63.8234,63.8394,63.8154,63.8314,23079.0
2017-04-05 15:30:00,79.75,79.77,79.74,79.77,37328.0,63.8394,63.8555,63.8314,63.8555,37328.0
2017-04-05 15:35:00,79.77,79.77,79.73,79.76,83591.0,63.8555,63.8555,63.8234,63.8474,83591.0
2017-04-05 15:40:00,79.76,79.76,79.75,79.76,47720.0,63.8474,63.8474,63.8394,63.8474,47720.0
2017-04-05 15:45:00,79.76,79.76,79.74,79.76,45220.0,63.8474,63.8474,63.8314,63.8474,45220.0
2017-04-05 15:50:00,79.76,79.76,79.74,79.75,92093.0,63.8474,63.8474,63.8314,63.8394,92093.0
2017-04-05 15:55:00,79.75,79.75,79.72,79.73,87853.0,63.8394,63.8394,63.8154,63.8234,87853.0
2017-04-06 09:30:00,79.72,79.77,79.72,79.76,26116.0,63.8154,63.8555,63.8154,63.8474,26116.0
2017-04-06 09:35:00,79.74,79.74,79.71,79.74,5009.0,63.8314,63.8314,63.8074,63.8314,5009.0
2017-04-06 09:40:00,79.73,79.74,79.72,79.74,10946.0,63.8234,63.8314,63.8154,63.8314,10946.0
2017-04-06 09:45:00,79.74,79.76,79.73,79.75,68988.0,63.8314,63.8474,63.8234,63.8394,68988.0
2017-04-06 09:50:00,79.76,79.76,79.75,79.76,5817.0,63.8474,63.8474,63.8394,63.8474,5817.0
2017-04-06 09:55:00,79.76,79.76,79.75,79.76,3499.0,63.8474,63.8474,63.8394,63.8474,3499.0
2017-04-06 10:00:00,79.76,79.76,79.74,79.75,4796.0,63.8474,63.8474,63.8314,63.8394,4796.0
2017-04-06 10:05:00,79.75,79.75,79.74,79.74,11616.0,63.8394,63.8394,63.8314,63.8314,11616.0
2017-04-06 10:10:00,79.75,79.75,79.74,79.74,14627.0,63.8394,63.8394,63.8314,63.8314,14627.0
2017-04-06 10:15:00,79.74,79.74,79.73,79.74,19768.0,63.8314,63.8314,63.8234,63.8314,19768.0
2017-04-06 10:20:00,79.74,79.74,79.73,79.74,8837.0,63.8314,63.8314,63.8234,63.8314,8837.0
2017-04-06 10:25:00,79.73,79.75,79.73,79.74,12099.0,63.8234,63.8394,63.8234,63.8314,12099.0
2017-04-06 10:30:00,79.74,79.74,79.72,79.73,10900.0,63.8314,63.8314,63.8154,63.8234,10900.0
2017-04-06 10:35:00,79.73,79.73,79.72,79.73,3839.0,63.8234,63.8234,63.8154,63.8234,3839.0
2017-04-06 10:40:00,79.73,79.73,79.72,79.73,6004.0,63.8234,63.8234,63.8154,63.8234,6004.0
2017-04-06 10:45:00,79.73,79.73,79.72,79.73,6426.0,63.8234,63.8234,63.8154,63.8234,6426.0
2017-04-06 10:50:00,79.73,79.75,79.72,79.74,4808.0,63.8234,63.8394,63.8154,63.8314,4808.0
2017-04-06 10:55:00,79.75,79.75,79.74,79.74,2291.0,63.8394,63.8394,63.8314,63.8314,2291.0
2017-04-06 11:00:00,79.75,79.75,79.73,79.74,9213.0,63.8394,63.8394,63.8234,63.8314,9213.0
2017-04-06 11:05:00,79.74,79.74,79.71,79.71,45194.0,63.8314,63.8314,63.8074,63.8074,45194.0
2017-04-06 11:10:00,79.71,79.72,79.71,79.72,2577.0,63.8074,63.8154,63.8074,63.8154,2577.0
2017-04-06 11:15:00,79.72,79.72,79.71,79.72,5017.0,63.8154,63.8154,63.8074,63.8154,5017.0
2017-04-06 11:20:00,79.72,79.72,79.71,79.72,26259.0,63.8154,63.8154,63.8074,63.8154,26259.0
2017-04-06 11:25:00,79.72,79.72,79.7,79.7,33305.0,63.8154,63.8154,63.7994,63.7994,33305.0
2017-04-06 11:30:00,79.7,79.71,79.69,79.69,13546.0,63.7994,63.8074,63.7914,63.7914,13546.0
2017-04-06 11:35:00,79.69,79.7,79.69,79.7,2874.0,63.7914,63.7994,63.7914,63.7994,2874.0
2017-04-06 11:40:00,79.7,79.7,79.69,79.7,1766.0,63.7994,63.7994,63.7914,63.7994,1766.0
2017-04-06 11:45:00,79.69,79.7,79.69,79.7,26390.0,63.7914,63.7994,63.7914,63.7994,26390.0
2017-04-06 11:50:00,79.69,79.7,79.69,79.69,4088.0,63.7914,63.7994,63.7914,63.7914,4088.0
2017-04-06 11:55:00,79.69,79.7,79.69,79.69,12882.0,63.7914,63.7994,63.7914,63.7914,12882.0
2017-04-06 12:00:00,79.7,79.7,79.69,79.7,10580.0,63.7994,63.7994,63.7914,63.7994,10580.0
2017-04-06 12:05:00,79.7,79.71,79.7,79.7,3853.0,63.7994,63.8074,63.7994,63.7994,3853.0
2017-04-06 12:10:00,79.7,79.71,79.7,79.7,3557.0,63.7994,63.8074,63.7994,63.7994,3557.0
2017-04-06 12:15:00,79.71,79.71,79.7,79.71,4401.0,63.8074,63.8074,63.7994,63.8074,4401.0
2017-04-06 12:20:00,79.71,79.71,79.7,79.71,1865.0,63.8074,63.8074,63.7994,63.8074,1865.0
2017-04-06 12:25:00,79.71,79.73,79.71,79.73,3124.0,63.8074,63.8234,63.8074,63.8234,3124.0
2017-04-06 12:30:00,79.73,79.73,79.72,79.73,8847.0,63.8234,63.8234,63.8154,63.8234,8847.0
2017-04-06 12:35:00,79.73,79.74,79.72,79.74,1592.0,63.8234,63.8314,63.8154,63.8314,1592.0
2017-04-06 12:40:00,79.74,79.74,79.73,79.73,1149.0,63.8314,63.8314,63.8234,63.8234,1149.0
2017-04-06 12:45:00,79.73,79.74,79.73,79.73,4583.0,63.8234,63.8314,63.8234,63.8234,4583.0
2017-04-06 12:50:00,79.74,79.74,79.73,79.73,8687.0,63.8314,63.8314,63.8234,63.8234,8687.0
2017-04-06 12:55:00,79.73,79.74,79.73,79.74,2715.0,63.8234,63.8314,63.8234,63.8314,2715.0
2017-04-06 13:00:00,79.73,79.74,79.73,79.74,7249.0,63.8234,63.8314,63.8234,63.8314,7249.0
2017-04-06 13:05:00,79.74,79.74,79.73,79.73,11798.0,63.8314,63.8314,63.8234,63.8234,11798.0
2017-04-06 13:10:00,79.74,79.74,79.73,79.74,3277.0,63.8314,63.8314,63.8234,63.8314,3277.0
2017-04-06 13:15:00,79.73,79.74,79.73,79.73,23166.0,63.8234,63.8314,63.8234,63.8234,23166.0
2017-04-06 13:20:00,79.73,79.73,79.72,79.73,7783.0,63.8234,63.8234,63.8154,63.8234,7783.0
2017-04-06 13:25:00,79.73,79.73,79.72,79.73,4754.0,63.8234,63.8234,63.8154,63.8234,4754.0
2017-04-06 13:30:00,79.73,79.73,79.72,79.72,5348.0,63.8234,63.8234,63.8154,63.8154,5348.0
2017-04-06 13:35:00,79.73,79.73,79.72,79.73,11182.0,63.8234,63.8234,63.8154,63.8234,11182.0
2017-04-06 13:40:00,79.73,79.73,79.72,79.73,16940.0,63.8234,63.8234,63.8154,63.8234,16940.0
2017-04-06 13:45:00,79.73,79.73,79.72,79.73,4515.0,63.8234,63.8234,63.8154,63.8234,4515.0
2017-04-06 13:50:00,79.73,79.73,79.72,79.72,3409.0,63.8234,63.8234,63.8154,63.8154,3409.0
2017-04-06 13:55:00,79.73,79.73,79.72,79.73,5918.0,63.8234,63.8234,63.8154,63.8234,5918.0
2017-04-06 14:00:00,79.73,79.73,79.72,79.72,5441.0,63.8234,63.8234,63.8154,63.8154,5441.0
2017-04-06 14:05:00,79.72,79.73,79.72,79.72,8832.0,63.8154,63.8234,63.8154,63.8154,8832.0
2017-04-06 14:10:00,79.72,79.73,79.72,79.73,1780.0,63.8154,63.8234,63.8154,63.8234,1780.0
2017-04-06 14:15:00,79.73,79.73,79.72,79.73,4893.0,63.8234,63.8234,63.8154,63.8234,4893.0
2017-04-06 14:20:00,79.73,79.73,79.72,79.73,9953.0,63.8234,63.8234,63.8154,63.8234,9953.0
2017-04-06 14:25:00,79.73,79.73,79.72,79.73,8062.0,63.8234,63.8234,63.8154,63.8234,8062.0
2017-04-06 14:30:00,79.72,79.73,79.72,79.73,7734.0,63.8154,63.8234,63.8154,63.8234,7734.0
2017-04-06 14:35:00,79.73,79.73,79.72,79.73,7970.0,63.8234,63.8234,63.8154,63.8234,7970.0
2017-04-06 14:40:00,79.72,79.73,79.72,79.73,6234.0,63.8154,63.8234,63.8154,63.8234,6234.0
2017-04-06 14:45:00,79.73,79.73,79.72,79.73,12180.0,63.8234,63.8234,63.8154,63.8234,12180.0
2017-04-06 14:50:00,79.73,79.74,79.72,79.73,10380.0,63.8234,63.8314,63.8154,63.8234,10380.0
2017-04-06 14:55:00,79.74,79.74,79.73,79.74,9138.0,63.8314,63.8314,63.8234,63.8314,9138.0
2017-04-06 15:00:00,79.73,79.74,79.73,79.73,8020.0,63.8234,63.8314,63.8234,63.8234,8020.0
2017-04-06 15:05:00,79.74,79.74,79.73,79.73,11573.0,63.8314,63.8314,63.8234,63.8234,11573.0
2017-04-06 15:10:00,79.73,79.74,79.73,79.74,28864.0,63.8234,63.8314,63.8234,63.8314,28864.0
2017-04-06 15:15:00,79.73,79.74,79.72,79.73,10291.0,63.8234,63.8314,63.8154,63.8234,10291.0
2017-04-06 15:20:00,79.72,79.73,79.72,79.73,8786.0,63.8154,63.8234,63.8154,63.8234,8786.0
2017-04-06 15:25:00,79.73,79.73,79.72,79.73,2895.0,63.8234,63.8234,63.8154,63.8234,2895.0
2017-04-06 15:30:00,79.72,79.73,79.72,79.73,5671.0,63.8154,63.8234,63.8154,63.8234,5671.0
2017-04-06 15:35:00,79.73,79.73,79.72,79.73,3202.0,63.8234,63.8234,63.8154,63.8234,3202.0
2017-04-06 15:40:00,79.73,79.73,79.72,79.73,4538.0,63.8234,63.8234,63.8154,63.8234,4538.0
2017-04-06 15:45:00,79.73,79.74,79.72,79.74,19260.0,63.8234,63.8314,63.8154,63.8314,19260.0
2017-04-06 15:50:00,79.73,79.74,79.73,79.74,21184.0,63.8234,63.8314,63.8234,63.8314,21184.0
2017-04-06 15:55:00,79.73,79.74,79.73,79.74,27015.0,63.8234,63.8314,63.8234,63.8314,27015.0
2017-04-07 09:30:00,79.76,79.78,79.74,79.77,50369.0,63.8474,63.8635,63.8314,63.8555,50369.0
2017-04-07 09:35:00,79.77,79.78,79.74,79.77,12592.0,63.8555,63.8635,63.8314,63.8555,12592.0
2017-04-07 09:40:00,79.76,79.78,79.75,79.76,1780.0,63.8474,63.8635,63.8394,63.8474,1780.0
2017-04-07 09:45:00,79.78,79.78,79.75,79.76,7749.0,63.8635,63.8635,63.8394,63.8474,7749.0
2017-04-07 09:50:00,79.76,79.76,79.74,79.74,5553.0,63.8474,63.8474,63.8314,63.8314,5553.0
2017-04-07 09:55:00,79.75,79.77,79.75,79.77,7056.0,63.8394,63.8555,63.8394,63.8555,7056.0
2017-04-07 10:00:00,79.77,79.77,79.76,79.76,86338.0,63.8555,63.8555,63.8474,63.8474,86338.0
2017-04-07 10:05:00,79.77,79.77,79.75,79.76,5144.0,63.8555,63.8555,63.8394,63.8474,5144.0
2017-04-07 10:10:00,79.76,79.76,79.74,79.74,9650.0,63.8474,63.8474,63.8314,63.8314,9650.0
2017-04-07 10:15:00,79.75,79.75,79.74,79.74,10682.0,63.8394,63.8394,63.8314,63.8314,10682.0
2017-04-07 10:20:00,79.74,79.75,79.74,79.75,2613.0,63.8314,63.8394,63.8314,63.8394,2613.0
2017-04-07 10:25:00,79.75,79.76,79.74,79.75,3852.0,63.8394,63.8474,63.8314,63.8394,3852.0
2017-04-07 10:30:00,79.75,79.76,79.74,79.74,4196.0,63.8394,63.8474,63.8314,63.8314,4196.0
2017-04-07 10:35:00,79.75,79.75,79.74,79.74,10128.0,63.8394,63.8394,63.8314,63.8314,10128.0
2017-04-07 10:40:00,79.75,79.76,79.74,79.76,17767.0,63.8394,63.8474,63.8314,63.8474,17767.0
2017-04-07 10:45:00,79.75,79.76,79.75,79.75,13464.0,63.8394,63.8474,63.8394,63.8394,13464.0
2017-04-07 10:50:00,79.76,79.76,79.74,79.75,3705.0,63.8474,63.8474,63.8314,63.8394,3705.0
2017-04-07 10:55:00,79.75,79.75,79.74,79.74,3681.0,63.8394,63.8394,63.8314,63.8314,3681.0
2017-04-07 11:00:00,79.75,79.75,79.74,79.75,31414.0,63.8394,63.8394,63.8314,63.8394,31414.0
2017-04-07 11:05:00,79.75,79.75,79.73,79.74,29435.0,63.8394,63.8394,63.8234,63.8314,29435.0
2017-04-07 11:10:00,79.74,79.74,79.73,79.74,7237.0,63.8314,63.8314,63.8234,63.8314,7237.0
2017-04-07 11:15:00,79.74,79.74,79.73,79.73,2822.0,63.8314,63.8314,63.8234,63.8234,2822.0
2017-04-07 11:20:00,79.73,79.74,79.73,79.74,5161.0,63.8234,63.8314,63.8234,63.8314,5161.0
2017-04-07 11:25:00,79.73,79.73,79.72,79.73,4743.0,63.8234,63.8234,63.8154,63.8234,4743.0
2017-04-07 11:30:00,79.73,79.73,79.72,79.72,23474.0,63.8234,63.8234,63.8154,63.8154,23474.0
2017-04-07 11:35:00,79.73,79.73,79.72,79.73,6736.0,63.8234,63.8234,63.8154,63.8234,6736.0
2017-04-07 11:40:00,79.73,79.73,79.72,79.73,5333.0,63.8234,63.8234,63.8154,63.8234,5333.0
2017-04-07 11:45:00,79.73,79.74,79.72,79.73,2034.0,63.8234,63.8314,63.8154,63.8234,2034.0
2017-04-07 11:50:00,79.73,79.74,79.72,79.73,11942.0,63.8234,63.8314,63.8154,63.8234,11942.0
2017-04-07 11:55:00,79.74,79.74,79.73,79.74,3380.0,63.8314,63.8314,63.8234,63.8314,3380.0
2017-04-07 12:00:00,79.73,79.74,79.73,79.74,3869.0,63.8234,63.8314,63.8234,63.8314,3869.0
2017-04-07 12:05:00,79.74,79.74,79.73,79.74,5730.0,63.8314,63.8314,63.8234,63.8314,5730.0
2017-04-07 12:10:00,79.73,79.74,79.73,79.73,3300.0,63.8234,63.8314,63.8234,63.8234,3300.0
2017-04-07 12:15:00,79.74,79.74,79.72,79.73,6156.0,63.8314,63.8314,63.8154,63.8234,6156.0
2017-04-07 12:20:00,79.73,79.73,79.72,79.72,2584.0,63.8234,63.8234,63.8154,63.8154,2584.0
2017-04-07 12:25:00,79.72,79.73,79.72,79.73,18003.0,63.8154,63.8234,63.8154,63.8234,18003.0
2017-04-07 12:30:00,79.73,79.73,79.72,79.72,22028.0,63.8234,63.8234,63.8154,63.8154,22028.0
2017-04-07 12:35:00,79.73,79.73,79.71,79.71,16587.0,63.8234,63.8234,63.8074,63.8074,16587.0
2017-04-07 12:40:00,79.72,79.72,79.71,79.71,3630.0,63.8154,63.8154,63.8074,63.8074,3630.0
2017-04-07 12:45:00,79.73,79.73,79.72,79.73,2412.0,63.8234,63.8234,63.8154,63.8234,2412.0
2017-04-07 12:50:00,79.73,79.73,79.71,79.71,88821.0,63.8234,63.8234,63.8074,63.8074,88821.0
2017-04-07 12:55:00,79.71,79.72,79.7,79.7,23560.0,63.8074,63.8154,63.7994,63.7994,23560.0
2017-04-07 13:00:00,79.7,79.7,79.65,79.67,39034.0,63.7994,63.7994,63.7594,63.7754,39034.0
2017-04-07 13:05:00,79.67,79.68,79.66,79.67,5486.0,63.7754,63.7834,63.7674,63.7754,5486.0
2017-04-07 13:10:00,79.68,79.68,79.66,79.67,16808.0,63.7834,63.7834,63.7674,63.7754,16808.0
2017-04-07 13:15:00,79.67,79.67,79.65,79.66,8831.0,63.7754,63.7754,63.7594,63.7674,8831.0
2017-04-07 13:20:00,79.67,79.67,79.66,79.67,3209.0,63.7754,63.7754,63.7674,63.7754,3209.0
2017-04-07 13:25:00,79.67,79.67,79.65,79.66,3534.0,63.7754,63.7754,63.7594,63.7674,3534.0
2017-04-07 13:30:00,79.65,79.66,79.65,79.66,4857.0,63.7594,63.7674,63.7594,63.7674,4857.0
2017-04-07 13:35:00,79.66,79.67,79.66,79.67,4479.0,63.7674,63.7754,63.7674,63.7754,4479.0
2017-04-07 13:40:00,79.67,79.68,79.66,79.67,8196.0,63.7754,63.7834,63.7674,63.7754,8196.0
2017-04-07 13:45:00,79.67,79.67,79.66,79.66,19077.0,63.7754,63.7754,63.7674,63.7674,19077.0
2017-04-07 13:50:00,79.66,79.66,79.64,79.65,14004.0,63.7674,63.7674,63.7514,63.7594,14004.0
2017-04-07 13:55:00,79.64,79.65,79.64,79.65,12029.0,63.7514,63.7594,63.7514,63.7594,12029.0
2017-04-07 14:00:00,79.64,79.65,79.64,79.64,5991.0,63.7514,63.7594,63.7514,63.7514,5991.0
2017-04-07 14:05:00,79.64,79.66,79.64,79.65,27759.0,63.7514,63.7674,63.7514,63.7594,27759.0
2017-04-07 14:10:00,79.65,79.65,79.64,79.65,9710.0,63.7594,63.7594,63.7514,63.7594,9710.0
2017-04-07 14:15:00,79.65,79.65,79.64,79.64,3189.0,63.7594,63.7594,63.7514,63.7514,3189.0
2017-04-07 14:20:00,79.64,79.66,79.64,79.66,20805.0,63.7514,63.7674,63.7514,63.7674,20805.0
2017-04-07 14:25:00,79.65,79.66,79.64,79.65,11006.0,63.7594,63.7674,63.7514,63.7594,11006.0
2017-04-07 14:30:00,79.64,79.65,79.64,79.64,4820.0,63.7514,63.7594,63.7514,63.7514,4820.0
2017-04-07 14:35:00,79.65,79.65,79.64,79.65,13248.0,63.7594,63.7594,63.7514,63.7594,13248.0
2017-04-07 14:40:00,79.64,79.65,79.64,79.64,11809.0,63.7514,63.7594,63.7514,63.7514,11809.0
2017-04-07 14:45:00,79.65,79.65,79.64,79.65,10655.0,63.7594,63.7594,63.7514,63.7594,10655.0
2017-04-07 14:50:00,79.65,79.65,79.64,79.65,11068.0,63.7594,63.7594,63.7514,63.7594,11068.0
2017-04-07 14:55:00,79.65,79.65,79.64,79.65,9876.0,63.7594,63.7594,63.7514,63.7594,9876.0
2017-04-07 15:00:00,79.64,79.65,79.64,79.65,4346.0,63.7514,63.7594,63.7514,63.7594,4346.0
2017-04-07 15:05:00,79.65,79.65,79.64,79.65,4310.0,63.7594,63.7594,63.7514,63.7594,4310.0
2017-04-07 15:10:00,79.65,79.65,79.64,79.65,2722.0,63.7594,63.7594,63.7514,63.7594,2722.0
2017-04-07 15:15:00,79.65,79.65,79.64,79.64,13785.0,63.7594,63.7594,63.7514,63.7514,13785.0
2017-04-07 15:20:00,79.65,79.65,79.62,79.64,175047.0,63.7594,63.7594,63.7354,63.7514,175047.0
2017-04-07 15:25:00,79.65,79.65,79.64,79.64,3864.0,63.7594,63.7594,63.7514,63.7514,3864.0
2017-04-07 15:30:00,79.65,79.65,79.64,79.64,24360.0,63.7594,63.7594,63.7514,63.7514,24360.0
2017-04-07 15:35:00,79.65,79.65,79.64,79.64,15426.0,63.7594,63.7594,63.7514,63.7514,15426.0
2017-04-07 15:40:00,79.65,79.65,79.64,79.65,8336.0,63.7594,63.7594,63.7514,63.7594,8336.0
2017-04-07 15:45:00,79.65,79.65,79.63,79.64,124875.0,63.7594,63.7594,63.7434,63.7514,124875.0
2017-04-07 15:50:00,79.64,79.64,79.62,79.63,21581.0,63.7514,63.7514,63.7354,63.7434,21581.0
2017-04-07 15:55:00,79.63,79.63,79.62,79.62,41717.0,63.7434,63.7434,63.7354,63.7354,41717.0
2017-04-10 09:30:00,79.66,79.69,79.66,79.68,34369.0,63.7674,63.7914,63.7674,63.7834,34369.0
2017-04-10 09:35:00,79.67,79.68,79.67,79.68,7019.0,63.7754,63.7834,63.7754,63.7834,7019.0
2017-04-10 09:40:00,79.68,79.68,79.66,79.66,3341.0,63.7834,63.7834,63.7674,63.7674,3341.0
2017-04-10 09:45:00,79.67,79.67,79.66,79.67,6410.0,63.7754,63.7754,63.7674,63.7754,6410.0
2017-04-10 09:50:00,79.67,79.67,79.66,79.66,3345.0,63.7754,63.7754,63.7674,63.7674,3345.0
2017-04-10 09:55:00,79.67,79.67,79.66,79.67,6672.0,63.7754,63.7754,63.7674,63.7754,6672.0
2017-04-10 10:00:00,79.67,79.68,79.65,79.66,30829.0,63.7754,63.7834,63.7594,63.7674,30829.0
2017-04-10 10:05:00,79.66,79.68,79.66,79.67,518407.0,63.7674,63.7834,63.7674,63.7754,518407.0
2017-04-10 10:10:00,79.68,79.68,79.67,79.68,8184.0,63.7834,63.7834,63.7754,63.7834,8184.0
2017-04-10 10:15:00,79.67,79.68,79.67,79.67,3837.0,63.7754,63.7834,63.7754,63.7754,3837.0
2017-04-10 10:20:00,79.67,79.68,79.67,79.67,2954.0,63.7754,63.7834,63.7754,63.7754,2954.0
2017-04-10 10:25:00,79.67,79.68,79.67,79.67,3816.0,63.7754,63.7834,63.7754,63.7754,3816.0
2017-04-10 10:30:00,79.67,79.68,79.67,79.68,10341.0,63.7754,63.7834,63.7754,63.7834,10341.0
2017-04-10 10:35:00,79.67,79.68,79.66,79.67,95258.0,63.7754,63.7834,63.7674,63.7754,95258.0
2017-04-10 10:40:00,79.68,79.68,79.67,79.68,18577.0,63.7834,63.7834,63.7754,63.7834,18577.0
2017-04-10 10:45:00,79.67,79.68,79.67,79.67,6395.0,63.7754,63.7834,63.7754,63.7754,6395.0
2017-04-10 10:50:00,79.67,79.68,79.67,79.67,3657.0,63.7754,63.7834,63.7754,63.7754,3657.0
2017-04-10 10:55:00,79.67,79.68,79.67,79.67,3118.0,63.7754,63.7834,63.7754,63.7754,3118.0
2017-04-10 11:00:00,79.67,79.68,79.67,79.67,4234.0,63.7754,63.7834,63.7754,63.7754,4234.0
2017-04-10 11:05:00,79.68,79.68,79.67,79.68,4872.0,63.7834,63.7834,63.7754,63.7834,4872.0
2017-04-10 11:10:00,79.68,79.68,79.67,79.67,3340.0,63.7834,63.7834,63.7754,63.7754,3340.0
2017-04-10 11:15:00,79.67,79.68,79.66,79.66,8544.0,63.7754,63.7834,63.7674,63.7674,8544.0
2017-04-10 11:20:00,79.66,79.67,79.66,79.67,1842.0,63.7674,63.7754,63.7674,63.7754,1842.0
2017-04-10 11:25:00,79.67,79.67,79.66,79.67,7598.0,63.7754,63.7754,63.7674,63.7754,7598.0
2017-04-10 11:30:00,79.67,79.67,79.66,79.66,9200.0,63.7754,63.7754,63.7674,63.7674,9200.0
2017-04-10 11:35:00,79.67,79.67,79.66,79.67,7934.0,63.7754,63.7754,63.7674,63.7754,7934.0
2017-04-10 11:40:00,79.67,79.67,79.66,79.67,10390.0,63.7754,63.7754,63.7674,63.7754,10390.0
2017-04-10 11:45:00,79.67,79.68,79.66,79.68,5622.0,63.7754,63.7834,63.7674,63.7834,5622.0
2017-04-10 11:50:00,79.68,79.68,79.67,79.68,1996.0,63.7834,63.7834,63.7754,63.7834,1996.0
2017-04-10 11:55:00,79.68,79.68,79.66,79.68,9886.0,63.7834,63.7834,63.7674,63.7834,9886.0
2017-04-10 12:00:00,79.68,79.68,79.67,79.67,6516.0,63.7834,63.7834,63.7754,63.7754,6516.0
2017-04-10 12:05:00,79.67,79.68,79.67,79.67,4004.0,63.7754,63.7834,63.7754,63.7754,4004.0
2017-04-10 12:10:00,79.68,79.69,79.67,79.69,8652.0,63.7834,63.7914,63.7754,63.7914,8652.0
2017-04-10 12:15:00,79.69,79.69,79.68,79.69,20080.0,63.7914,63.7914,63.7834,63.7914,20080.0
2017-04-10 12:20:00,79.68,79.69,79.68,79.69,2651.0,63.7834,63.7914,63.7834,63.7914,2651.0
2017-04-10 12:25:00,79.69,79.69,79.68,79.69,5225.0,63.7914,63.7914,63.7834,63.7914,5225.0
2017-04-10 12:30:00,79.69,79.69,79.68,79.69,7655.0,63.7914,63.7914,63.7834,63.7914,7655.0
2017-04-10 12:35:00,79.69,79.69,79.68,79.69,2956.0,63.7914,63.7914,63.7834,63.7914,2956.0
2017-04-10 12:40:00,79.69,79.69,79.68,79.69,9861.0,63.7914,63.7914,63.7834,63.7914,9861.0
2017-04-10 12:45:00,79.69,79.69,79.68,79.69,3585.0,63.7914,63.7914,63.7834,63.7914,3585.0
2017-04-10 12:50:00,79.69,79.69,79.68,79.68,3256.0,63.7914,63.7914,63.7834,63.7834,3256.0
2017-04-10 12:55:00,79.68,79.69,79.68,79.69,11687.0,63.7834,63.7914,63.7834,63.7914,11687.0
2017-04-10 13:00:00,79.69,79.69,79.67,79.68,18245.0,63.7914,63.7914,63.7754,63.7834,18245.0
2017-04-10 13:05:00,79.67,79.68,79.67,79.67,6026.0,63.7754,63.7834,63.7754,63.7754,6026.0
2017-04-10 13:10:00,79.68,79.68,79.67,79.67,2708.0,63.7834,63.7834,63.7754,63.7754,2708.0
2017-04-10 13:15:00,79.68,79.68,79.67,79.68,6793.0,63.7834,63.7834,63.7754,63.7834,6793.0
2017-04-10 13:20:00,79.67,79.68,79.67,79.67,3499.0,63.7754,63.7834,63.7754,63.7754,3499.0
2017-04-10 13:25:00,79.68,79.68,79.67,79.67,2871.0,63.7834,63.7834,63.7754,63.7754,2871.0
2017-04-10 13:30:00,79.67,79.68,79.67,79.68,2982.0,63.7754,63.7834,63.7754,63.7834,2982.0
2017-04-10 13:35:00,79.67,79.68,79.67,79.67,4542.0,63.7754,63.7834,63.7754,63.7754,4542.0
2017-04-10 13:40:00,79.67,79.68,79.67,79.68,5473.0,63.7754,63.7834,63.7754,63.7834,5473.0
2017-04-10 13:45:00,79.68,79.68,79.67,79.67,31337.0,63.7834,63.7834,63.7754,63.7754,31337.0
2017-04-10 13:50:00,79.68,79.68,79.67,79.68,1871.0,63.7834,63.7834,63.7754,63.7834,1871.0
2017-04-10 13:55:00,79.67,79.68,79.67,79.68,21740.0,63.7754,63.7834,63.7754,63.7834,21740.0
2017-04-10 14:00:00,79.67,79.68,79.67,79.67,7251.0,63.7754,63.7834,63.7754,63.7754,7251.0
2017-04-10 14:05:00,79.67,79.68,79.67,79.68,4519.0,63.7754,63.7834,63.7754,63.7834,4519.0
2017-04-10 14:10:00,79.68,79.68,79.67,79.67,7698.0,63.7834,63.7834,63.7754,63.7754,7698.0
2017-04-10 14:15:00,79.67,79.68,79.67,79.68,11742.0,63.7754,63.7834,63.7754,63.7834,11742.0
2017-04-10 14:20:00,79.67,79.68,79.67,79.67,9992.0,63.7754,63.7834,63.7754,63.7754,9992.0
2017-04-10 14:25:00,79.68,79.68,79.67,79.68,13148.0,63.7834,63.7834,63.7754,63.7834,13148.0
2017-04-10 14:30:00,79.68,79.68,79.67,79.68,15950.0,63.7834,63.7834,63.7754,63.7834,15950.0
2017-04-10 14:35:00,79.67,79.68,79.67,79.67,7442.0,63.7754,63.7834,63.7754,63.7754,7442.0
2017-04-10 14:40:00,79.68,79.68,79.67,79.67,3870.0,63.7834,63.7834,63.7754,63.7754,3870.0
2017-04-10 14:45:00,79.68,79.68,79.67,79.67,5035.0,63.7834,63.7834,63.7754,63.7754,5035.0
2017-04-10 14:50:00,79.67,79.68,79.67,79.67,4003.0,63.7754,63.7834,63.7754,63.7754,4003.0
2017-04-10 14:55:00,79.67,79.68,79.67,79.67,31664.0,63.7754,63.7834,63.7754,63.7754,31664.0
2017-04-10 15:00:00,79.67,79.68,79.67,79.68,8271.0,63.7754,63.7834,63.7754,63.7834,8271.0
2017-04-10 15:05:00,79.67,79.68,79.67,79.67,2638.0,63.7754,63.7834,63.7754,63.7754,2638.0
2017-04-10 15:10:00,79.67,79.68,79.67,79.67,6811.0,63.7754,63.7834,63.7754,63.7754,6811.0
2017-04-10 15:15:00,79.67,79.68,79.67,79.68,8113.0,63.7754,63.7834,63.7754,63.7834,8113.0
2017-04-10 15:20:00,79.67,79.68,79.67,79.67,9089.0,63.7754,63.7834,63.7754,63.7754,9089.0
2017-04-10 15:25:00,79.67,79.68,79.67,79.67,9579.0,63.7754,63.7834,63.7754,63.7754,9579.0
2017-04-10 15:30:00,79.67,79.68,79.67,79.68,21260.0,63.7754,63.7834,63.7754,63.7834,21260.0
2017-04-10 15:35:00,79.68,79.68,79.67,79.67,3878.0,63.7834,63.7834,63.7754,63.7754,3878.0
2017-04-10 15:40:00,79.67,79.68,79.67,79.67,8633.0,63.7754,63.7834,63.7754,63.7754,8633.0
2017-04-10 15:45:00,79.68,79.68,79.67,79.68,13281.0,63.7834,63.7834,63.7754,63.7834,13281.0
2017-04-10 15:50:00,79.67,79.68,79.67,79.67,8391.0,63.7754,63.7834,63.7754,63.7754,8391.0
2017-04-10 15:55:00,79.67,79.68,79.66,79.67,64833.0,63.7754,63.7834,63.7674,63.7754,64833.0
2017-04-11 09:30:00,79.76,79.76,79.72,79.72,16948.0,63.8474,63.8474,63.8154,63.8154,16948.0
2017-04-11 09:35:00,79.73,79.74,79.71,79.72,8668.0,63.8234,63.8314,63.8074,63.8154,8668.0
2017-04-11 09:40:00,79.73,79.76,79.72,79.75,7587.0,63.8234,63.8474,63.8154,63.8394,7587.0
2017-04-11 09:45:00,79.76,79.76,79.74,79.74,3735.0,63.8474,63.8474,63.8314,63.8314,3735.0
2017-04-11 09:50:00,79.74,79.76,79.74,79.76,4068.0,63.8314,63.8474,63.8314,63.8474,4068.0
2017-04-11 09:55:00,79.76,79.76,79.74,79.75,3237.0,63.8474,63.8474,63.8314,63.8394,3237.0
2017-04-11 10:00:00,79.75,79.75,79.74,79.75,6179.0,63.8394,63.8394,63.8314,63.8394,6179.0
2017-04-11 10:05:00,79.74,79.75,79.74,79.75,2090.0,63.8314,63.8394,63.8314,63.8394,2090.0
2017-04-11 10:10:00,79.75,79.75,79.74,79.75,1420.0,63.8394,63.8394,63.8314,63.8394,1420.0
2017-04-11 10:15:00,79.75,79.76,79.75,79.76,1669.0,63.8394,63.8474,63.8394,63.8474,1669.0
2017-04-11 10:20:00,79.75,79.76,79.75,79.76,9369.0,63.8394,63.8474,63.8394,63.8474,9369.0
2017-04-11 10:25:00,79.76,79.76,79.75,79.75,3559.0,63.8474,63.8474,63.8394,63.8394,3559.0
2017-04-11 10:30:00,79.76,79.76,79.75,79.76,6215.0,63.8474,63.8474,63.8394,63.8474,6215.0
2017-04-11 10:35:00,79.76,79.76,79.75,79.76,2011.0,63.8474,63.8474,63.8394,63.8474,2011.0
2017-04-11 10:40:00,79.76,79.78,79.75,79.77,6868.0,63.8474,63.8635,63.8394,63.8555,6868.0
2017-04-11 10:45:00,79.78,79.79,79.77,79.78,6082.0,63.8635,63.8715,63.8555,63.8635,6082.0
2017-04-11 10:50:00,79.78,79.79,79.77,79.79,5048.0,63.8635,63.8715,63.8555,63.8715,5048.0
2017-04-11 10:55:00,79.79,79.8,79.78,79.8,2875.0,63.8715,63.8795,63.8635,63.8795,2875.0
2017-04-11 11:00:00,79.8,79.8,79.79,79.8,6063.0,63.8795,63.8795,63.8715,63.8795,6063.0
2017-04-11 11:05:00,79.79,79.8,79.78,79.79,5493.0,63.8715,63.8795,63.8635,63.8715,5493.0
2017-04-11 11:10:00,79.79,79.79,79.78,79.78,3897.0,63.8715,63.8715,63.8635,63.8635,3897.0
2017-04-11 11:15:00,79.78,79.79,79.78,79.79,1404.0,63.8635,63.8715,63.8635,63.8715,1404.0
2017-04-11 11:20:00,79.78,79.79,79.78,79.79,5483.0,63.8635,63.8715,63.8635,63.8715,5483.0
2017-04-11 11:25:00,79.78,79.79,79.78,79.79,3352.0,63.8635,63.8715,63.8635,63.8715,3352.0
2017-04-11 11:30:00,79.79,79.79,79.77,79.77,10324.0,63.8715,63.8715,63.8555,63.8555,10324.0
2017-04-11 11:35:00,79.77,79.78,79.76,79.77,10794.0,63.8555,63.8635,63.8474,63.8555,10794.0
2017-04-11 11:40:00,79.77,79.77,79.76,79.76,6520.0,63.8555,63.8555,63.8474,63.8474,6520.0
2017-04-11 11:45:00,79.77,79.77,79.76,79.77,10503.0,63.8555,63.8555,63.8474,63.8555,10503.0
2017-04-11 11:50:00,79.77,79.79,79.77,79.78,5685.0,63.8555,63.8715,63.8555,63.8635,5685.0
2017-04-11 11:55:00,79.78,79.79,79.78,79.79,9902.0,63.8635,63.8715,63.8635,63.8715,9902.0
2017-04-11 12:00:00,79.78,79.79,79.78,79.79,7677.0,63.8635,63.8715,63.8635,63.8715,7677.0
2017-04-11 12:05:00,79.79,79.8,79.78,79.79,30386.0,63.8715,63.8795,63.8635,63.8715,30386.0
2017-04-11 12:10:00,79.79,79.79,79.78,79.79,4956.0,63.8715,63.8715,63.8635,63.8715,4956.0
2017-04-11 12:15:00,79.79,79.79,79.78,79.78,4678.0,63.8715,63.8715,63.8635,63.8635,4678.0
2017-04-11 12:20:00,79.79,79.79,79.77,79.77,7747.0,63.8715,63.8715,63.8555,63.8555,7747.0
2017-04-11 12:25:00,79.77,79.78,79.77,79.78,3442.0,63.8555,63.8635,63.8555,63.8635,3442.0
2017-04-11 12:30:00,79.77,79.78,79.76,79.77,6907.0,63.8555,63.8635,63.8474,63.8555,6907.0
2017-04-11 12:35:00,79.76,79.78,79.76,79.77,40808.0,63.8474,63.8635,63.8474,63.8555,40808.0
2017-04-11 12:40:00,79.76,79.77,79.76,79.76,3841.0,63.8474,63.8555,63.8474,63.8474,3841.0
2017-04-11 12:45:00,79.77,79.77,79.76,79.77,11267.0,63.8555,63.8555,63.8474,63.8555,11267.0
2017-04-11 12:50:00,79.77,79.77,79.76,79.77,2405.0,63.8555,63.8555,63.8474,63.8555,2405.0
2017-04-11 12:55:00,79.77,79.77,79.76,79.77,3202.0,63.8555,63.8555,63.8474,63.8555,3202.0
2017-04-11 13:00:00,79.77,79.77,79.75,79.76,15096.0,63.8555,63.8555,63.8394,63.8474,15096.0
2017-04-11 13:05:00,79.76,79.77,79.75,79.76,21285.0,63.8474,63.8555,63.8394,63.8474,21285.0
2017-04-11 13:10:00,79.76,79.76,79.75,79.76,1877.0,63.8474,63.8474,63.8394,63.8474,1877.0
2017-04-11 13:15:00,79.76,79.77,79.75,79.75,3269.0,63.8474,63.8555,63.8394,63.8394,3269.0
2017-04-11 13:20:00,79.76,79.76,79.75,79.75,2688.0,63.8474,63.8474,63.8394,63.8394,2688.0
2017-04-11 13:25:00,79.75,79.76,79.75,79.76,3818.0,63.8394,63.8474,63.8394,63.8474,3818.0
2017-04-11 13:30:00,79.75,79.76,79.75,79.75,4075.0,63.8394,63.8474,63.8394,63.8394,4075.0
2017-04-11 13:35:00,79.76,79.76,79.75,79.75,3273.0,63.8474,63.8474,63.8394,63.8394,3273.0
2017-04-11 13:40:00,79.75,79.77,79.75,79.77,3199.0,63.8394,63.8555,63.8394,63.8555,3199.0
2017-04-11 13:45:00,79.77,79.78,79.76,79.78,4862.0,63.8555,63.8635,63.8474,63.8635,4862.0
2017-04-11 13:50:00,79.78,79.78,79.77,79.77,6993.0,63.8635,63.8635,63.8555,63.8555,6993.0
2017-04-11 13:55:00,79.77,79.78,79.77,79.77,2337.0,63.8555,63.8635,63.8555,63.8555,2337.0
2017-04-11 14:00:00,79.77,79.78,79.77,79.78,10658.0,63.8555,63.8635,63.8555,63.8635,10658.0
2017-04-11 14:05:00,79.78,79.78,79.77,79.78,9231.0,63.8635,63.8635,63.8555,63.8635,9231.0
2017-04-11 14:10:00,79.78,79.78,79.77,79.78,2131.0,63.8635,63.8635,63.8555,63.8635,2131.0
2017-04-11 14:15:00,79.78,79.78,79.77,79.77,5819.0,63.8635,63.8635,63.8555,63.8555,5819.0
2017-04-11 14:20:00,79.79,79.79,79.78,79.78,7833.0,63.8715,63.8715,63.8635,63.8635,7833.0
2017-04-11 14:25:00,79.79,79.79,79.78,79.78,3482.0,63.8715,63.8715,63.8635,63.8635,3482.0
2017-04-11 14:30:00,79.79,79.79,79.78,79.79,7749.0,63.8715,63.8715,63.8635,63.8715,7749.0
2017-04-11 14:35:00,79.79,79.8,79.78,79.8,4411.0,63.8715,63.8795,63.8635,63.8795,4411.0
2017-04-11 14:40:00,79.8,79.8,79.79,79.79,9857.0,63.8795,63.8795,63.8715,63.8715,9857.0
2017-04-11 14:45:00,79.8,79.8,79.79,79.8,10080.0,63.8795,63.8795,63.8715,63.8795,10080.0
2017-04-11 14:50:00,79.8,79.8,79.79,79.79,7864.0,63.8795,63.8795,63.8715,63.8715,7864.0
2017-04-11 14:55:00,79.8,79.83,79.79,79.81,74238.0,63.8795,63.9035,63.8715,63.8875,74238.0
2017-04-11 15:00:00,79.81,79.81,79.8,79.81,11526.0,63.8875,63.8875,63.8795,63.8875,11526.0
2017-04-11 15:05:00,79.81,79.81,79.8,79.81,14102.0,63.8875,63.8875,63.8795,63.8875,14102.0
2017-04-11 15:10:00,79.8,79.81,79.8,79.81,10604.0,63.8795,63.8875,63.8795,63.8875,10604.0
2017-04-11 15:15:00,79.81,79.81,79.8,79.81,3011.0,63.8875,63.8875,63.8795,63.8875,3011.0
2017-04-11 15:20:00,79.8,79.81,79.8,79.8,3071.0,63.8795,63.8875,63.8795,63.8795,3071.0
2017-04-11 15:25:00,79.81,79.81,79.8,79.81,5525.0,63.8875,63.8875,63.8795,63.8875,5525.0
2017-04-11 15:30:00,79.8,79.81,79.8,79.8,9105.0,63.8795,63.8875,63.8795,63.8795,9105.0
2017-04-11 15:35:00,79.8,79.81,79.79,79.79,16877.0,63.8795,63.8875,63.8715,63.8715,16877.0
2017-04-11 15:40:00,79.79,79.8,79.79,79.8,3907.0,63.8715,63.8795,63.8715,63.8795,3907.0
2017-04-11 15:45:00,79.8,79.8,79.79,79.8,10460.0,63.8795,63.8795,63.8715,63.8795,10460.0
2017-04-11 15:50:00,79.81,79.81,79.79,79.8,10144.0,63.8875,63.8875,63.8715,63.8795,10144.0
2017-04-11 15:55:00,79.79,79.81,79.79,79.8,22107.0,63.8715,63.8875,63.8715,63.8795,22107.0
2017-04-12 09:30:00,79.81,79.83,79.81,79.82,30998.0,63.8875,63.9035,63.8875,63.8955,30998.0
2017-04-12 09:35:00,79.82,79.82,79.79,79.8,5728.0,63.8955,63.8955,63.8715,63.8795,5728.0
2017-04-12 09:40:00,79.81,79.81,79.8,79.81,2975.0,63.8875,63.8875,63.8795,63.8875,2975.0
2017-04-12 09:45:00,79.8,79.81,79.8,79.8,5400.0,63.8795,63.8875,63.8795,63.8795,5400.0
2017-04-12 09:50:00,79.8,79.8,79.79,79.79,6402.0,63.8795,63.8795,63.8715,63.8715,6402.0
2017-04-12 09:55:00,79.8,79.8,79.78,79.79,9479.0,63.8795,63.8795,63.8635,63.8715,9479.0
2017-04-12 10:00:00,79.79,79.8,79.78,79.79,8279.0,63.8715,63.8795,63.8635,63.8715,8279.0
2017-04-12 10:05:00,79.79,79.81,79.79,79.81,8542.0,63.8715,63.8875,63.8715,63.8875,8542.0
2017-04-12 10:10:00,79.81,79.81,79.8,79.8,2839.0,63.8875,63.8875,63.8795,63.8795,2839.0
2017-04-12 10:15:00,79.81,79.81,79.79,79.8,7472.0,63.8875,63.8875,63.8715,63.8795,7472.0
2017-04-12 10:20:00,79.8,79.81,79.8,79.8,8089.0,63.8795,63.8875,63.8795,63.8795,8089.0
2017-04-12 10:25:00,79.81,79.81,79.8,79.81,4802.0,63.8875,63.8875,63.8795,63.8875,4802.0
2017-04-12 10:30:00,79.81,79.82,79.8,79.81,6367.0,63.8875,63.8955,63.8795,63.8875,6367.0
2017-04-12 10:35:00,79.81,79.82,79.81,79.82,4768.0,63.8875,63.8955,63.8875,63.8955,4768.0
2017-04-12 10:40:00,79.81,79.82,79.81,79.81,4871.0,63.8875,63.8955,63.8875,63.8875,4871.0
2017-04-12 10:45:00,79.81,79.82,79.8,79.81,6468.0,63.8875,63.8955,63.8795,63.8875,6468.0
2017-04-12 10:50:00,79.81,79.82,79.8,79.8,14040.0,63.8875,63.8955,63.8795,63.8795,14040.0
2017-04-12 10:55:00,79.81,79.81,79.8,79.81,8798.0,63.8875,63.8875,63.8795,63.8875,8798.0
2017-04-12 11:00:00,79.8,79.82,79.8,79.81,7495.0,63.8795,63.8955,63.8795,63.8875,7495.0
2017-04-12 11:05:00,79.82,79.82,79.81,79.81,8573.0,63.8955,63.8955,63.8875,63.8875,8573.0
2017-04-12 11:10:00,79.82,79.82,79.8,79.81,11481.0,63.8955,63.8955,63.8795,63.8875,11481.0
2017-04-12 11:15:00,79.82,79.82,79.8,79.82,18804.0,63.8955,63.8955,63.8795,63.8955,18804.0
2017-04-12 11:20:00,79.82,79.82,79.81,79.82,2342.0,63.8955,63.8955,63.8875,63.8955,2342.0
2017-04-12 11:25:00,79.82,79.83,79.81,79.82,9459.0,63.8955,63.9035,63.8875,63.8955,9459.0
2017-04-12 11:30:00,79.82,79.84,79.82,79.82,6749.0,63.8955,63.9115,63.8955,63.8955,6749.0
2017-04-12 11:35:00,79.82,79.83,79.82,79.83,1749.0,63.8955,63.9035,63.8955,63.9035,1749.0
2017-04-12 11:40:00,79.82,79.83,79.82,79.83,3343.0,63.8955,63.9035,63.8955,63.9035,3343.0
2017-04-12 11:45:00,79.83,79.83,79.82,79.83,3506.0,63.9035,63.9035,63.8955,63.9035,3506.0
2017-04-12 11:50:00,79.83,79.83,79.82,79.83,4582.0,63.9035,63.9035,63.8955,63.9035,4582.0
2017-04-12 11:55:00,79.83,79.83,79.82,79.83,6870.0,63.9035,63.9035,63.8955,63.9035,6870.0
2017-04-12 12:00:00,79.82,79.83,79.82,79.83,2073.0,63.8955,63.9035,63.8955,63.9035,2073.0
2017-04-12 12:05:00,79.83,79.83,79.82,79.83,4136.0,63.9035,63.9035,63.8955,63.9035,4136.0
2017-04-12 12:10:00,79.82,79.82,79.81,79.81,4799.0,63.8955,63.8955,63.8875,63.8875,4799.0
2017-04-12 12:15:00,79.82,79.82,79.81,79.82,2799.0,63.8955,63.8955,63.8875,63.8955,2799.0
2017-04-12 12:20:00,79.82,79.82,79.81,79.81,3609.0,63.8955,63.8955,63.8875,63.8875,3609.0
2017-04-12 12:25:00,79.81,79.82,79.81,79.81,2491.0,63.8875,63.8955,63.8875,63.8875,2491.0
2017-04-12 12:30:00,79.82,79.82,79.81,79.81,3652.0,63.8955,63.8955,63.8875,63.8875,3652.0
2017-04-12 12:35:00,79.82,79.82,79.81,79.82,2187.0,63.8955,63.8955,63.8875,63.8955,2187.0
2017-04-12 12:40:00,79.81,79.82,79.81,79.81,2064.0,63.8875,63.8955,63.8875,63.8875,2064.0
2017-04-12 12:45:00,79.82,79.82,79.81,79.81,4851.0,63.8955,63.8955,63.8875,63.8875,4851.0
2017-04-12 12:50:00,79.82,79.82,79.81,79.82,3552.0,63.8955,63.8955,63.8875,63.8955,3552.0
2017-04-12 12:55:00,79.82,79.82,79.81,79.82,6324.0,63.8955,63.8955,63.8875,63.8955,6324.0
2017-04-12 13:00:00,79.81,79.82,79.81,79.81,5248.0,63.8875,63.8955,63.8875,63.8875,5248.0
2017-04-12 13:05:00,79.81,79.82,79.79,79.81,74292.0,63.8875,63.8955,63.8715,63.8875,74292.0
2017-04-12 13:10:00,79.81,79.83,79.81,79.83,6183.0,63.8875,63.9035,63.8875,63.9035,6183.0
2017-04-12 13:15:00,79.82,79.83,79.82,79.83,4116.0,63.8955,63.9035,63.8955,63.9035,4116.0
2017-04-12 13:20:00,79.82,79.83,79.81,79.81,3348.0,63.8955,63.9035,63.8875,63.8875,3348.0
2017-04-12 13:25:00,79.82,79.82,79.81,79.82,4307.0,63.8955,63.8955,63.8875,63.8955,4307.0
2017-04-12 13:30:00,79.81,79.82,79.81,79.81,2138.0,63.8875,63.8955,63.8875,63.8875,2138.0
2017-04-12 13:35:00,79.81,79.82,79.8,79.8,7060.0,63.8875,63.8955,63.8795,63.8795,7060.0
2017-04-12 13:40:00,79.8,79.8,79.79,79.79,10750.0,63.8795,63.8795,63.8715,63.8715,10750.0
2017-04-12 13:45:00,79.8,79.8,79.77,79.78,3241.0,63.8795,63.8795,63.8555,63.8635,3241.0
2017-04-12 13:50:00,79.78,79.79,79.77,79.78,9708.0,63.8635,63.8715,63.8555,63.8635,9708.0
2017-04-12 13:55:00,79.78,79.79,79.78,79.79,7479.0,63.8635,63.8715,63.8635,63.8715,7479.0
2017-04-12 14:00:00,79.79,79.8,79.78,79.78,10492.0,63.8715,63.8795,63.8635,63.8635,10492.0
2017-04-12 14:05:00,79.77,79.79,79.77,79.78,10703.0,63.8555,63.8715,63.8555,63.8635,10703.0
2017-04-12 14:10:00,79.78,79.8,79.78,79.79,15388.0,63.8635,63.8795,63.8635,63.8715,15388.0
2017-04-12 14:15:00,79.8,79.8,79.79,79.79,7151.0,63.8795,63.8795,63.8715,63.8715,7151.0
2017-04-12 14:20:00,79.8,79.8,79.79,79.8,10649.0,63.8795,63.8795,63.8715,63.8795,10649.0
2017-04-12 14:25:00,79.8,79.8,79.78,79.79,3126.0,63.8795,63.8795,63.8635,63.8715,3126.0
2017-04-12 14:30:00,79.79,79.79,79.78,79.78,15231.0,63.8715,63.8715,63.8635,63.8635,15231.0
2017-04-12 14:35:00,79.8,79.8,79.79,79.8,12021.0,63.8795,63.8795,63.8715,63.8795,12021.0
2017-04-12 14:40:00,79.8,79.81,79.8,79.81,11351.0,63.8795,63.8875,63.8795,63.8875,11351.0
2017-04-12 14:45:00,79.81,79.81,79.8,79.81,17122.0,63.8875,63.8875,63.8795,63.8875,17122.0
2017-04-12 14:50:00,79.8,79.81,79.79,79.8,19382.0,63.8795,63.8875,63.8715,63.8795,19382.0
2017-04-12 14:55:00,79.8,79.8,79.79,79.8,15685.0,63.8795,63.8795,63.8715,63.8795,15685.0
2017-04-12 15:00:00,79.79,79.81,79.79,79.81,5782.0,63.8715,63.8875,63.8715,63.8875,5782.0
2017-04-12 15:05:00,79.8,79.81,79.8,79.8,5948.0,63.8795,63.8875,63.8795,63.8795,5948.0
2017-04-12 15:10:00,79.8,79.82,79.8,79.82,29816.0,63.8795,63.8955,63.8795,63.8955,29816.0
2017-04-12 15:15:00,79.82,79.87,79.81,79.87,9768.0,63.8955,63.9355,63.8875,63.9355,9768.0
2017-04-12 15:20:00,79.86,79.87,79.84,79.87,20825.0,63.9275,63.9355,63.9115,63.9355,20825.0
2017-04-12 15:25:00,79.86,79.86,79.82,79.83,11928.0,63.9275,63.9275,63.8955,63.9035,11928.0
2017-04-12 15:30:00,79.82,79.83,79.82,79.82,17883.0,63.8955,63.9035,63.8955,63.8955,17883.0
2017-04-12 15:35:00,79.83,79.84,79.82,79.83,15626.0,63.9035,63.9115,63.8955,63.9035,15626.0
2017-04-12 15:40:00,79.83,79.84,79.83,79.84,13235.0,63.9035,63.9115,63.9035,63.9115,13235.0
2017-04-12 15:45:00,79.84,79.86,79.83,79.86,5526.0,63.9115,63.9275,63.9035,63.9275,5526.0
2017-04-12 15:50:00,79.86,79.87,79.85,79.87,13834.0,63.9275,63.9355,63.9195,63.9355,13834.0
2017-04-12 15:55:00,79.87,79.88,79.86,79.86,35817.0,63.9355,63.9435,63.9275,63.9275,35817.0
2017-04-13 09:30:00,79.9,79.92,79.88,79.89,33530.0,63.9595,63.9755,63.9435,63.9515,33530.0
2017-04-13 09:35:00,79.9,79.91,79.88,79.9,28682.0,63.9595,63.9675,63.9435,63.9595,28682.0
2017-04-13 09:40:00,79.9,79.9,79.88,79.88,3214.0,63.9595,63.9595,63.9435,63.9435,3214.0
2017-04-13 09:45:00,79.87,79.89,79.86,79.87,4620.0,63.9355,63.9515,63.9275,63.9355,4620.0
2017-04-13 09:50:00,79.86,79.89,79.86,79.88,5145.0,63.9275,63.9515,63.9275,63.9435,5145.0
2017-04-13 09:55:00,79.87,79.89,79.86,79.87,29504.0,63.9355,63.9515,63.9275,63.9355,29504.0
2017-04-13 10:00:00,79.87,79.87,79.83,79.83,12937.0,63.9355,63.9355,63.9035,63.9035,12937.0
2017-04-13 10:05:00,79.84,79.87,79.83,79.86,2327.0,63.9115,63.9355,63.9035,63.9275,2327.0
2017-04-13 10:10:00,79.86,79.87,79.86,79.87,3157.0,63.9275,63.9355,63.9275,63.9355,3157.0
2017-04-13 10:15:00,79.87,79.88,79.86,79.86,4814.0,63.9355,63.9435,63.9275,63.9275,4814.0
2017-04-13 10:20:00,79.85,79.88,79.85,79.87,7811.0,63.9195,63.9435,63.9195,63.9355,7811.0
2017-04-13 10:25:00,79.86,79.88,79.86,79.88,3192.0,63.9275,63.9435,63.9275,63.9435,3192.0
2017-04-13 10:30:00,79.89,79.9,79.87,79.89,2894.0,63.9515,63.9595,63.9355,63.9515,2894.0
2017-04-13 10:35:00,79.89,79.9,79.87,79.9,3634.0,63.9515,63.9595,63.9355,63.9595,3634.0
2017-04-13 10:40:00,79.9,79.9,79.88,79.89,1569.0,63.9595,63.9595,63.9435,63.9515,1569.0
2017-04-13 10:45:00,79.9,79.9,79.88,79.89,4612.0,63.9595,63.9595,63.9435,63.9515,4612.0
2017-04-13 10:50:00,79.89,79.9,79.87,79.89,4102.0,63.9515,63.9595,63.9355,63.9515,4102.0
2017-04-13 10:55:00,79.89,79.9,79.87,79.89,1080.0,63.9515,63.9595,63.9355,63.9515,1080.0
2017-04-13 11:00:00,79.87,79.89,79.87,79.88,6553.0,63.9355,63.9515,63.9355,63.9435,6553.0
2017-04-13 11:05:00,79.89,79.89,79.88,79.88,7061.0,63.9515,63.9515,63.9435,63.9435,7061.0
2017-04-13 11:10:00,79.88,79.9,79.87,79.89,5113.0,63.9435,63.9595,63.9355,63.9515,5113.0
2017-04-13 11:15:00,79.89,79.89,79.88,79.89,9815.0,63.9515,63.9515,63.9435,63.9515,9815.0
2017-04-13 11:20:00,79.89,79.89,79.88,79.89,6829.0,63.9515,63.9515,63.9435,63.9515,6829.0
2017-04-13 11:25:00,79.89,79.9,79.89,79.89,4135.0,63.9515,63.9595,63.9515,63.9515,4135.0
2017-04-13 11:30:00,79.9,79.9,79.89,79.9,2579.0,63.9595,63.9595,63.9515,63.9595,2579.0
2017-04-13 11:35:00,79.9,79.9,79.87,79.88,5915.0,63.9595,63.9595,63.9355,63.9435,5915.0
2017-04-13 11:40:00,79.88,79.89,79.87,79.88,3603.0,63.9435,63.9515,63.9355,63.9435,3603.0
2017-04-13 11:45:00,79.87,79.89,79.87,79.88,3269.0,63.9355,63.9515,63.9355,63.9435,3269.0
2017-04-13 11:50:00,79.88,79.88,79.87,79.87,3547.0,63.9435,63.9435,63.9355,63.9355,3547.0
2017-04-13 11:55:00,79.87,79.88,79.86,79.88,7639.0,63.9355,63.9435,63.9275,63.9435,7639.0
2017-04-13 12:00:00,79.89,79.9,79.88,79.89,3333.0,63.9515,63.9595,63.9435,63.9515,3333.0
2017-04-13 12:05:00,79.88,79.89,79.87,79.89,3686.0,63.9435,63.9515,63.9355,63.9515,3686.0
2017-04-13 12:10:00,79.88,79.9,79.88,79.89,4515.0,63.9435,63.9595,63.9435,63.9515,4515.0
2017-04-13 12:15:00,79.9,79.9,79.88,79.89,4958.0,63.9595,63.9595,63.9435,63.9515,4958.0
2017-04-13 12:20:00,79.9,79.92,79.88,79.89,15381.0,63.9595,63.9755,63.9435,63.9515,15381.0
2017-04-13 12:25:00,79.9,79.91,79.89,79.9,4948.0,63.9595,63.9675,63.9515,63.9595,4948.0
2017-04-13 12:30:00,79.9,79.91,79.89,79.9,10813.0,63.9595,63.9675,63.9515,63.9595,10813.0
2017-04-13 12:35:00,79.9,79.91,79.89,79.9,9055.0,63.9595,63.9675,63.9515,63.9595,9055.0
2017-04-13 12:40:00,79.89,79.91,79.89,79.9,5058.0,63.9515,63.9675,63.9515,63.9595,5058.0
2017-04-13 12:45:00,79.91,79.92,79.9,79.92,3150.0,63.9675,63.9755,63.9595,63.9755,3150.0
2017-04-13 12:50:00,79.91,79.92,79.91,79.92,1342.0,63.9675,63.9755,63.9675,63.9755,1342.0
2017-04-13 12:55:00,79.91,79.92,79.9,79.91,14902.0,63.9675,63.9755,63.9595,63.9675,14902.0
2017-04-13 13:00:00,79.92,79.92,79.91,79.92,2600.0,63.9755,63.9755,63.9675,63.9755,2600.0
2017-04-13 13:05:00,79.92,79.93,79.91,79.93,7775.0,63.9755,63.9835,63.9675,63.9835,7775.0
2017-04-13 13:10:00,79.93,79.93,79.92,79.93,3288.0,63.9835,63.9835,63.9755,63.9835,3288.0
2017-04-13 13:15:00,79.93,79.93,79.91,79.91,3422.0,63.9835,63.9835,63.9675,63.9675,3422.0
2017-04-13 13:20:00,79.92,79.92,79.9,79.9,3140.0,63.9755,63.9755,63.9595,63.9595,3140.0
2017-04-13 13:25:00,79.91,79.91,79.9,79.9,6621.0,63.9675,63.9675,63.9595,63.9595,6621.0
2017-04-13 13:30:00,79.91,79.91,79.89,79.9,14556.0,63.9675,63.9675,63.9515,63.9595,14556.0
2017-04-13 13:35:00,79.89,79.9,79.89,79.9,5350.0,63.9515,63.9595,63.9515,63.9595,5350.0
2017-04-13 13:40:00,79.9,79.9,79.88,79.89,5366.0,63.9595,63.9595,63.9435,63.9515,5366.0
2017-04-13 13:45:00,79.89,79.9,79.88,79.9,7341.0,63.9515,63.9595,63.9435,63.9595,7341.0
2017-04-13 13:50:00,79.9,79.9,79.89,79.9,8181.0,63.9595,63.9595,63.9515,63.9595,8181.0
2017-04-13 13:55:00,79.9,79.9,79.89,79.89,6531.0,63.9595,63.9595,63.9515,63.9515,6531.0
2017-04-13 14:00:00,79.89,79.89,79.88,79.89,6989.0,63.9515,63.9515,63.9435,63.9515,6989.0
2017-04-13 14:05:00,79.89,79.89,79.88,79.88,1298.0,63.9515,63.9515,63.9435,63.9435,1298.0
2017-04-13 14:10:00,79.89,79.89,79.88,79.88,11905.0,63.9515,63.9515,63.9435,63.9435,11905.0
2017-04-13 14:15:00,79.89,79.89,79.88,79.88,300.0,63.9515,63.9515,63.9435,63.9435,300.0
2017-04-13 14:20:00,79.89,79.9,79.88,79.9,12478.0,63.9515,63.9595,63.9435,63.9595,12478.0
2017-04-13 14:25:00,79.89,79.9,79.89,79.89,7186.0,63.9515,63.9595,63.9515,63.9515,7186.0
2017-04-13 14:30:00,79.9,79.91,79.89,79.9,26409.0,63.9595,63.9675,63.9515,63.9595,26409.0
2017-04-13 14:35:00,79.91,79.91,79.9,79.91,15619.0,63.9675,63.9675,63.9595,63.9675,15619.0
2017-04-13 14:40:00,79.91,79.91,79.9,79.91,13226.0,63.9675,63.9675,63.9595,63.9675,13226.0
2017-04-13 14:45:00,79.91,79.92,79.91,79.92,7137.0,63.9675,63.9755,63.9675,63.9755,7137.0
2017-04-13 14:50:00,79.92,79.93,79.91,79.93,8255.0,63.9755,63.9835,63.9675,63.9835,8255.0
2017-04-13 14:55:00,79.93,79.94,79.93,79.93,21482.0,63.9835,63.9915,63.9835,63.9835,21482.0
2017-04-13 15:00:00,79.93,79.94,79.93,79.94,9664.0,63.9835,63.9915,63.9835,63.9915,9664.0
2017-04-13 15:05:00,79.93,79.94,79.93,79.94,6283.0,63.9835,63.9915,63.9835,63.9915,6283.0
2017-04-13 15:10:00,79.94,79.94,79.93,79.94,7758.0,63.9915,63.9915,63.9835,63.9915,7758.0
2017-04-13 15:15:00,79.94,79.94,79.93,79.94,3426.0,63.9915,63.9915,63.9835,63.9915,3426.0
2017-04-13 15:20:00,79.94,79.94,79.93,79.94,14996.0,63.9915,63.9915,63.9835,63.9915,14996.0
2017-04-13 15:25:00,79.94,79.94,79.93,79.93,7652.0,63.9915,63.9915,63.9835,63.9835,7652.0
2017-04-13 15:30:00,79.94,79.94,79.93,79.93,3992.0,63.9915,63.9915,63.9835,63.9835,3992.0
2017-04-13 15:35:00,79.94,79.94,79.92,79.94,16616.0,63.9915,63.9915,63.9755,63.9915,16616.0
2017-04-13 15:40:00,79.93,79.94,79.93,79.94,10579.0,63.9835,63.9915,63.9835,63.9915,10579.0
2017-04-13 15:45:00,79.93,79.94,79.93,79.94,19990.0,63.9835,63.9915,63.9835,63.9915,19990.0
2017-04-13 15:50:00,79.94,79.94,79.93,79.94,12682.0,63.9915,63.9915,63.9835,63.9915,12682.0
2017-04-13 15:55:00,79.94,79.94,79.93,79.94,37419.0,63.9915,63.9915,63.9835,63.9915,37419.0
2017-04-17 09:30:00,79.99,79.99,79.95,79.98,70278.0,64.0316,64.0316,63.9995,64.0236,70278.0
2017-04-17 09:35:00,79.97,79.98,79.97,79.98,7727.0,64.0156,64.0236,64.0156,64.0236,7727.0
2017-04-17 09:40:00,79.98,79.98,79.97,79.97,1949.0,64.0236,64.0236,64.0156,64.0156,1949.0
2017-04-17 09:45:00,79.96,79.98,79.96,79.98,9292.0,64.0075,64.0236,64.0075,64.0236,9292.0
2017-04-17 09:50:00,79.97,79.98,79.96,79.96,8100.0,64.0156,64.0236,64.0075,64.0075,8100.0
2017-04-17 09:55:00,79.96,79.97,79.96,79.96,5531.0,64.0075,64.0156,64.0075,64.0075,5531.0
2017-04-17 10:00:00,79.97,79.97,79.96,79.97,1852.0,64.0156,64.0156,64.0075,64.0156,1852.0
2017-04-17 10:05:00,79.97,79.97,79.96,79.97,29317.0,64.0156,64.0156,64.0075,64.0156,29317.0
2017-04-17 10:10:00,79.97,79.97,79.96,79.97,4002.0,64.0156,64.0156,64.0075,64.0156,4002.0
2017-04-17 10:15:00,79.96,79.97,79.96,79.97,4846.0,64.0075,64.0156,64.0075,64.0156,4846.0
2017-04-17 10:20:00,79.97,79.97,79.96,79.96,9748.0,64.0156,64.0156,64.0075,64.0075,9748.0
2017-04-17 10:25:00,79.97,79.97,79.96,79.96,10650.0,64.0156,64.0156,64.0075,64.0075,10650.0
2017-04-17 10:30:00,79.96,79.97,79.96,79.96,8371.0,64.0075,64.0156,64.0075,64.0075,8371.0
2017-04-17 10:35:00,79.97,79.97,79.96,79.97,9302.0,64.0156,64.0156,64.0075,64.0156,9302.0
2017-04-17 10:40:00,79.96,79.98,79.96,79.98,4117.0,64.0075,64.0236,64.0075,64.0236,4117.0
2017-04-17 10:45:00,79.98,79.98,79.96,79.97,8516.0,64.0236,64.0236,64.0075,64.0156,8516.0
2017-04-17 10:50:00,79.98,79.98,79.97,79.98,2548.0,64.0236,64.0236,64.0156,64.0236,2548.0
2017-04-17 10:55:00,79.97,79.98,79.97,79.97,5078.0,64.0156,64.0236,64.0156,64.0156,5078.0
2017-04-17 11:00:00,79.98,79.98,79.97,79.98,8814.0,64.0236,64.0236,64.0156,64.0236,8814.0
2017-04-17 11:05:00,79.98,79.98,79.97,79.98,38466.0,64.0236,64.0236,64.0156,64.0236,38466.0
2017-04-17 11:10:00,79.97,79.97,79.96,79.97,2690.0,64.0156,64.0156,64.0075,64.0156,2690.0
2017-04-17 11:15:00,79.97,79.97,79.96,79.97,12609.0,64.0156,64.0156,64.0075,64.0156,12609.0
2017-04-17 11:20:00,79.97,79.98,79.96,79.98,5625.0,64.0156,64.0236,64.0075,64.0236,5625.0
2017-04-17 11:25:00,79.97,79.97,79.95,79.95,43158.0,64.0156,64.0156,63.9995,63.9995,43158.0
2017-04-17 11:30:00,79.96,79.96,79.95,79.96,15853.0,64.0075,64.0075,63.9995,64.0075,15853.0
2017-04-17 11:35:00,79.95,79.96,79.95,79.95,12330.0,63.9995,64.0075,63.9995,63.9995,12330.0
2017-04-17 11:40:00,79.95,79.96,79.95,79.96,10321.0,63.9995,64.0075,63.9995,64.0075,10321.0
2017-04-17 11:45:00,79.96,79.97,79.95,79.97,19639.0,64.0075,64.0156,63.9995,64.0156,19639.0
2017-04-17 11:50:00,79.97,79.97,79.96,79.97,2059.0,64.0156,64.0156,64.0075,64.0156,2059.0
2017-04-17 11:55:00,79.97,79.97,79.96,79.97,6324.0,64.0156,64.0156,64.0075,64.0156,6324.0
2017-04-17 12:00:00,79.97,79.97,79.96,79.97,3233.0,64.0156,64.0156,64.0075,64.0156,3233.0
2017-04-17 12:05:00,79.97,79.97,79.96,79.96,4008.0,64.0156,64.0156,64.0075,64.0075,4008.0
2017-04-17 12:10:00,79.97,79.97,79.96,79.97,6984.0,64.0156,64.0156,64.0075,64.0156,6984.0
2017-04-17 12:15:00,79.96,79.97,79.96,79.97,47201.0,64.0075,64.0156,64.0075,64.0156,47201.0
2017-04-17 12:20:00,79.97,79.97,79.96,79.97,8861.0,64.0156,64.0156,64.0075,64.0156,8861.0
2017-04-17 12:25:00,79.96,79.97,79.96,79.97,39570.0,64.0075,64.0156,64.0075,64.0156,39570.0
2017-04-17 12:30:00,79.97,79.97,79.95,79.97,11730.0,64.0156,64.0156,63.9995,64.0156,11730.0
2017-04-17 12:35:00,79.95,79.96,79.95,79.96,3228.0,63.9995,64.0075,63.9995,64.0075,3228.0
2017-04-17 12:40:00,79.95,79.96,79.94,79.96,29579.0,63.9995,64.0075,63.9915,64.0075,29579.0
2017-04-17 12:45:00,79.95,79.96,79.95,79.95,7572.0,63.9995,64.0075,63.9995,63.9995,7572.0
2017-04-17 12:50:00,79.95,79.96,79.95,79.96,2817.0,63.9995,64.0075,63.9995,64.0075,2817.0
2017-04-17 12:55:00,79.96,79.96,79.95,79.96,9360.0,64.0075,64.0075,63.9995,64.0075,9360.0
2017-04-17 13:00:00,79.96,79.97,79.96,79.97,12143.0,64.0075,64.0156,64.0075,64.0156,12143.0
2017-04-17 13:05:00,79.97,79.97,79.96,79.97,10312.0,64.0156,64.0156,64.0075,64.0156,10312.0
2017-04-17 13:10:00,79.97,79.97,79.96,79.96,686.0,64.0156,64.0156,64.0075,64.0075,686.0
2017-04-17 13:15:00,79.97,79.97,79.96,79.97,9213.0,64.0156,64.0156,64.0075,64.0156,9213.0
2017-04-17 13:20:00,79.97,79.97,79.95,79.97,24993.0,64.0156,64.0156,63.9995,64.0156,24993.0
2017-04-17 13:25:00,79.97,79.97,79.96,79.96,2513.0,64.0156,64.0156,64.0075,64.0075,2513.0
2017-04-17 13:30:00,79.96,79.97,79.96,79.97,8309.0,64.0075,64.0156,64.0075,64.0156,8309.0
2017-04-17 13:35:00,79.97,79.97,79.95,79.95,9606.0,64.0156,64.0156,63.9995,63.9995,9606.0
2017-04-17 13:40:00,79.96,79.96,79.95,79.96,6483.0,64.0075,64.0075,63.9995,64.0075,6483.0
2017-04-17 13:45:00,79.95,79.96,79.95,79.95,7753.0,63.9995,64.0075,63.9995,63.9995,7753.0
2017-04-17 13:50:00,79.94,79.95,79.94,79.94,2197.0,63.9915,63.9995,63.9915,63.9915,2197.0
2017-04-17 13:55:00,79.95,79.95,79.94,79.94,2288.0,63.9995,63.9995,63.9915,63.9915,2288.0
2017-04-17 14:00:00,79.94,79.95,79.94,79.94,8343.0,63.9915,63.9995,63.9915,63.9915,8343.0
2017-04-17 14:05:00,79.94,79.95,79.94,79.95,41265.0,63.9915,63.9995,63.9915,63.9995,41265.0
2017-04-17 14:10:00,79.94,79.95,79.93,79.93,5353.0,63.9915,63.9995,63.9835,63.9835,5353.0
2017-04-17 14:15:00,79.94,79.94,79.91,79.92,11855.0,63.9915,63.9915,63.9675,63.9755,11855.0
2017-04-17 14:20:00,79.92,79.93,79.91,79.92,5801.0,63.9755,63.9835,63.9675,63.9755,5801.0
2017-04-17 14:25:00,79.92,79.92,79.91,79.91,20777.0,63.9755,63.9755,63.9675,63.9675,20777.0
2017-04-17 14:30:00,79.92,79.93,79.91,79.92,10724.0,63.9755,63.9835,63.9675,63.9755,10724.0
2017-04-17 14:35:00,79.93,79.93,79.91,79.92,12272.0,63.9835,63.9835,63.9675,63.9755,12272.0
2017-04-17 14:40:00,79.91,79.92,79.91,79.91,13393.0,63.9675,63.9755,63.9675,63.9675,13393.0
2017-04-17 14:45:00,79.92,79.92,79.91,79.92,21185.0,63.9755,63.9755,63.9675,63.9755,21185.0
2017-04-17 14:50:00,79.91,79.93,79.91,79.93,7192.0,63.9675,63.9835,63.9675,63.9835,7192.0
2017-04-17 14:55:00,79.92,79.93,79.91,79.92,19420.0,63.9755,63.9835,63.9675,63.9755,19420.0
2017-04-17 15:00:00,79.92,79.92,79.91,79.92,3698.0,63.9755,63.9755,63.9675,63.9755,3698.0
2017-04-17 15:05:00,79.92,79.93,79.91,79.93,5456.0,63.9755,63.9835,63.9675,63.9835,5456.0
2017-04-17 15:10:00,79.93,79.93,79.92,79.92,106014.0,63.9835,63.9835,63.9755,63.9755,106014.0
2017-04-17 15:15:00,79.92,79.92,79.91,79.92,2360.0,63.9755,63.9755,63.9675,63.9755,2360.0
2017-04-17 15:20:00,79.92,79.93,79.92,79.93,12987.0,63.9755,63.9835,63.9755,63.9835,12987.0
2017-04-17 15:25:00,79.93,79.93,79.92,79.93,5985.0,63.9835,63.9835,63.9755,63.9835,5985.0
2017-04-17 15:30:00,79.93,79.93,79.92,79.93,29877.0,63.9835,63.9835,63.9755,63.9835,29877.0
2017-04-17 15:35:00,79.93,79.93,79.92,79.93,4448.0,63.9835,63.9835,63.9755,63.9835,4448.0
2017-04-17 15:40:00,79.92,79.93,79.92,79.92,5869.0,63.9755,63.9835,63.9755,63.9755,5869.0
2017-04-17 15:45:00,79.93,79.93,79.92,79.93,11828.0,63.9835,63.9835,63.9755,63.9835,11828.0
2017-04-17 15:50:00,79.92,79.93,79.92,79.92,9649.0,63.9755,63.9835,63.9755,63.9755,9649.0
2017-04-17 15:55:00,79.93,79.94,79.92,79.94,25262.0,63.9835,63.9915,63.9755,63.9915,25262.0
2017-04-18 09:30:00,79.98,79.99,79.97,79.99,33428.0,64.0236,64.0316,64.0156,64.0316,33428.0
2017-04-18 09:35:00,80.0,80.0,79.98,80.0,22647.0,64.0396,64.0396,64.0236,64.0396,22647.0
2017-04-18 09:40:00,80.0,80.0,79.99,80.0,9185.0,64.0396,64.0396,64.0316,64.0396,9185.0
2017-04-18 09:45:00,79.99,79.99,79.97,79.98,21492.0,64.0316,64.0316,64.0156,64.0236,21492.0
2017-04-18 09:50:00,79.98,79.99,79.97,79.99,4996.0,64.0236,64.0316,64.0156,64.0316,4996.0
2017-04-18 09:55:00,79.99,79.99,79.97,79.98,7601.0,64.0316,64.0316,64.0156,64.0236,7601.0
2017-04-18 10:00:00,79.97,79.99,79.97,79.99,13340.0,64.0156,64.0316,64.0156,64.0316,13340.0
2017-04-18 10:05:00,79.98,80.0,79.97,80.0,13731.0,64.0236,64.0396,64.0156,64.0396,13731.0
2017-04-18 10:10:00,80.0,80.02,79.99,80.01,6645.0,64.0396,64.0556,64.0316,64.0476,6645.0
2017-04-18 10:15:00,80.0,80.01,80.0,80.01,339195.0,64.0396,64.0476,64.0396,64.0476,339195.0
2017-04-18 10:20:00,80.0,80.02,80.0,80.0,6859.0,64.0396,64.0556,64.0396,64.0396,6859.0
2017-04-18 10:25:00,80.0,80.02,80.0,80.01,5745.0,64.0396,64.0556,64.0396,64.0476,5745.0
2017-04-18 10:30:00,80.01,80.03,80.0,80.02,3004.0,64.0476,64.0636,64.0396,64.0556,3004.0
2017-04-18 10:35:00,80.01,80.02,80.01,80.01,3378.0,64.0476,64.0556,64.0476,64.0476,3378.0
2017-04-18 10:40:00,80.02,80.03,80.01,80.02,4606.0,64.0556,64.0636,64.0476,64.0556,4606.0
2017-04-18 10:45:00,80.02,80.03,80.01,80.02,13987.0,64.0556,64.0636,64.0476,64.0556,13987.0
2017-04-18 10:50:00,80.02,80.02,80.01,80.01,2923.0,64.0556,64.0556,64.0476,64.0476,2923.0
2017-04-18 10:55:00,80.01,80.02,80.01,80.01,5234.0,64.0476,64.0556,64.0476,64.0476,5234.0
2017-04-18 11:00:00,80.02,80.02,80.01,80.02,12303.0,64.0556,64.0556,64.0476,64.0556,12303.0
2017-04-18 11:05:00,80.03,80.03,80.02,80.03,7516.0,64.0636,64.0636,64.0556,64.0636,7516.0
2017-04-18 11:10:00,80.03,80.03,80.02,80.02,9371.0,64.0636,64.0636,64.0556,64.0556,9371.0
2017-04-18 11:15:00,80.03,80.03,80.02,80.03,9265.0,64.0636,64.0636,64.0556,64.0636,9265.0
2017-04-18 11:20:00,80.03,80.03,80.02,80.03,1768.0,64.0636,64.0636,64.0556,64.0636,1768.0
2017-04-18 11:25:00,80.03,80.03,80.02,80.03,19992.0,64.0636,64.0636,64.0556,64.0636,19992.0
2017-04-18 11:30:00,80.03,80.03,80.02,80.03,7538.0,64.0636,64.0636,64.0556,64.0636,7538.0
2017-04-18 11:35:00,80.03,80.04,80.02,80.03,10176.0,64.0636,64.0716,64.0556,64.0636,10176.0
2017-04-18 11:40:00,80.04,80.04,80.03,80.04,3283.0,64.0716,64.0716,64.0636,64.0716,3283.0
2017-04-18 11:45:00,80.04,80.04,80.03,80.04,4650.0,64.0716,64.0716,64.0636,64.0716,4650.0
2017-04-18 11:50:00,80.03,80.03,80.02,80.02,8582.0,64.0636,64.0636,64.0556,64.0556,8582.0
2017-04-18 11:55:00,80.02,80.04,80.02,80.04,5826.0,64.0556,64.0716,64.0556,64.0716,5826.0
2017-04-18 12:00:00,80.03,80.05,80.03,80.05,3275.0,64.0636,64.0796,64.0636,64.0796,3275.0
2017-04-18 12:05:00,80.05,80.05,80.03,80.04,3540.0,64.0796,64.0796,64.0636,64.0716,3540.0
2017-04-18 12:10:00,80.03,80.04,80.03,80.04,6280.0,64.0636,64.0716,64.0636,64.0716,6280.0
2017-04-18 12:15:00,80.04,80.04,80.03,80.04,1210.0,64.0716,64.0716,64.0636,64.0716,1210.0
2017-04-18 12:20:00,80.04,80.04,80.03,80.04,5593.0,64.0716,64.0716,64.0636,64.0716,5593.0
2017-04-18 12:25:00,80.04,80.04,80.03,80.04,3019.0,64.0716,64.0716,64.0636,64.0716,3019.0
2017-04-18 12:30:00,80.03,80.04,80.03,80.03,3584.0,64.0636,64.0716,64.0636,64.0636,3584.0
2017-04-18 12:35:00,80.04,80.04,80.03,80.04,11377.0,64.0716,64.0716,64.0636,64.0716,11377.0
2017-04-18 12:40:00,80.03,80.04,80.02,80.02,7812.0,64.0636,64.0716,64.0556,64.0556,7812.0
2017-04-18 12:45:00,80.02,80.03,80.01,80.01,6873.0,64.0556,64.0636,64.0476,64.0476,6873.0
2017-04-18 12:50:00,80.02,80.02,80.01,80.02,8920.0,64.0556,64.0556,64.0476,64.0556,8920.0
2017-04-18 12:55:00,80.02,80.02,80.01,80.02,1395.0,64.0556,64.0556,64.0476,64.0556,1395.0
2017-04-18 13:00:00,80.02,80.03,80.01,80.03,4201.0,64.0556,64.0636,64.0476,64.0636,4201.0
2017-04-18 13:05:00,80.03,80.03,80.02,80.03,3564.0,64.0636,64.0636,64.0556,64.0636,3564.0
2017-04-18 13:10:00,80.03,80.03,80.02,80.02,2705.0,64.0636,64.0636,64.0556,64.0556,2705.0
2017-04-18 13:15:00,80.03,80.03,80.02,80.03,1973.0,64.0636,64.0636,64.0556,64.0636,1973.0
2017-04-18 13:20:00,80.02,80.03,80.02,80.03,4058.0,64.0556,64.0636,64.0556,64.0636,4058.0
2017-04-18 13:25:00,80.02,80.03,80.02,80.03,5823.0,64.0556,64.0636,64.0556,64.0636,5823.0
2017-04-18 13:30:00,80.02,80.03,80.02,80.02,5440.0,64.0556,64.0636,64.0556,64.0556,5440.0
2017-04-18 13:35:00,80.03,80.03,80.02,80.03,17891.0,64.0636,64.0636,64.0556,64.0636,17891.0
2017-04-18 13:40:00,80.03,80.03,80.02,80.03,8062.0,64.0636,64.0636,64.0556,64.0636,8062.0
2017-04-18 13:45:00,80.03,80.03,80.02,80.02,3190.0,64.0636,64.0636,64.0556,64.0556,3190.0
2017-04-18 13:50:00,80.03,80.03,80.02,80.03,9918.0,64.0636,64.0636,64.0556,64.0636,9918.0
2017-04-18 13:55:00,80.03,80.03,80.02,80.03,10125.0,64.0636,64.0636,64.0556,64.0636,10125.0
2017-04-18 14:00:00,80.03,80.03,80.02,80.02,6701.0,64.0636,64.0636,64.0556,64.0556,6701.0
2017-04-18 14:05:00,80.03,80.03,80.02,80.03,8977.0,64.0636,64.0636,64.0556,64.0636,8977.0
2017-04-18 14:10:00,80.03,80.03,80.02,80.02,9297.0,64.0636,64.0636,64.0556,64.0556,9297.0
2017-04-18 14:15:00,80.03,80.03,80.02,80.03,11676.0,64.0636,64.0636,64.0556,64.0636,11676.0
2017-04-18 14:20:00,80.03,80.03,80.02,80.03,8542.0,64.0636,64.0636,64.0556,64.0636,8542.0
2017-04-18 14:25:00,80.03,80.03,80.02,80.02,25901.0,64.0636,64.0636,64.0556,64.0556,25901.0
2017-04-18 14:30:00,80.03,80.03,80.02,80.03,10576.0,64.0636,64.0636,64.0556,64.0636,10576.0
2017-04-18 14:35:00,80.03,80.04,80.02,80.03,8131.0,64.0636,64.0716,64.0556,64.0636,8131.0
2017-04-18 14:40:00,80.04,80.04,80.02,80.03,17596.0,64.0716,64.0716,64.0556,64.0636,17596.0
2017-04-18 14:45:00,80.04,80.04,80.03,80.04,10722.0,64.0716,64.0716,64.0636,64.0716,10722.0
2017-04-18 14:50:00,80.04,80.04,80.03,80.03,8041.0,64.0716,64.0716,64.0636,64.0636,8041.0
2017-04-18 14:55:00,80.04,80.04,80.03,80.04,10446.0,64.0716,64.0716,64.0636,64.0716,10446.0
2017-04-18 15:00:00,80.04,80.05,80.03,80.05,15309.0,64.0716,64.0796,64.0636,64.0796,15309.0
2017-04-18 15:05:00,80.05,80.05,80.04,80.05,6625.0,64.0796,64.0796,64.0716,64.0796,6625.0
2017-04-18 15:10:00,80.05,80.06,80.04,80.06,5556.0,64.0796,64.0876,64.0716,64.0876,5556.0
2017-04-18 15:15:00,80.06,80.06,80.05,80.06,15839.0,64.0876,64.0876,64.0796,64.0876,15839.0
2017-04-18 15:20:00,80.06,80.06,80.05,80.06,63257.0,64.0876,64.0876,64.0796,64.0876,63257.0
2017-04-18 15:25:00,80.06,80.06,80.04,80.04,11589.0,64.0876,64.0876,64.0716,64.0716,11589.0
2017-04-18 15:30:00,80.05,80.05,80.03,80.04,8622.0,64.0796,64.0796,64.0636,64.0716,8622.0
2017-04-18 15:35:00,80.05,80.05,80.04,80.05,6104.0,64.0796,64.0796,64.0716,64.0796,6104.0
2017-04-18 15:40:00,80.05,80.05,80.04,80.04,4826.0,64.0796,64.0796,64.0716,64.0716,4826.0
2017-04-18 15:45:00,80.05,80.05,80.04,80.04,15131.0,64.0796,64.0796,64.0716,64.0716,15131.0
2017-04-18 15:50:00,80.05,80.05,80.04,80.05,35087.0,64.0796,64.0796,64.0716,64.0796,35087.0
2017-04-18 15:55:00,80.05,80.05,80.04,80.04,10125.0,64.0796,64.0796,64.0716,64.0716,10125.0
2017-04-19 09:30:00,80.03,80.03,80.0,80.0,44225.0,64.0636,64.0636,64.0396,64.0396,44225.0
2017-04-19 09:35:00,80.01,80.02,80.01,80.02,2821.0,64.0476,64.0556,64.0476,64.0556,2821.0
2017-04-19 09:40:00,80.01,80.01,79.98,79.98,15225.0,64.0476,64.0476,64.0236,64.0236,15225.0
2017-04-19 09:45:00,79.98,79.99,79.98,79.99,6938.0,64.0236,64.0316,64.0236,64.0316,6938.0
2017-04-19 09:50:00,79.98,79.99,79.98,79.99,3657.0,64.0236,64.0316,64.0236,64.0316,3657.0
2017-04-19 09:55:00,79.98,79.99,79.96,79.97,6052.0,64.0236,64.0316,64.0075,64.0156,6052.0
2017-04-19 10:00:00,79.98,79.99,79.97,79.98,2932.0,64.0236,64.0316,64.0156,64.0236,2932.0
2017-04-19 10:05:00,79.99,79.99,79.97,79.98,2729.0,64.0316,64.0316,64.0156,64.0236,2729.0
2017-04-19 10:10:00,79.98,79.98,79.97,79.98,5104.0,64.0236,64.0236,64.0156,64.0236,5104.0
2017-04-19 10:15:00,79.98,79.98,79.97,79.98,8408.0,64.0236,64.0236,64.0156,64.0236,8408.0
2017-04-19 10:20:00,79.98,79.98,79.97,79.98,2776.0,64.0236,64.0236,64.0156,64.0236,2776.0
2017-04-19 10:25:00,79.97,79.98,79.97,79.98,5811.0,64.0156,64.0236,64.0156,64.0236,5811.0
2017-04-19 10:30:00,79.98,79.99,79.97,79.99,7171.0,64.0236,64.0316,64.0156,64.0316,7171.0
2017-04-19 10:35:00,79.99,79.99,79.98,79.99,6329.0,64.0316,64.0316,64.0236,64.0316,6329.0
2017-04-19 10:40:00,79.98,80.0,79.98,79.99,6565.0,64.0236,64.0396,64.0236,64.0316,6565.0
2017-04-19 10:45:00,80.0,80.0,79.99,80.0,2737.0,64.0396,64.0396,64.0316,64.0396,2737.0
2017-04-19 10:50:00,79.99,80.0,79.99,80.0,8215.0,64.0316,64.0396,64.0316,64.0396,8215.0
2017-04-19 10:55:00,79.99,80.0,79.98,79.99,10794.0,64.0316,64.0396,64.0236,64.0316,10794.0
2017-04-19 11:00:00,79.99,79.99,79.98,79.99,4215.0,64.0316,64.0316,64.0236,64.0316,4215.0
2017-04-19 11:05:00,79.99,79.99,79.98,79.99,1744.0,64.0316,64.0316,64.0236,64.0316,1744.0
2017-04-19 11:10:00,79.98,79.99,79.98,79.98,3382.0,64.0236,64.0316,64.0236,64.0236,3382.0
2017-04-19 11:15:00,79.99,80.0,79.98,79.98,4279.0,64.0316,64.0396,64.0236,64.0236,4279.0
2017-04-19 11:20:00,79.99,79.99,79.98,79.98,2748.0,64.0316,64.0316,64.0236,64.0236,2748.0
2017-04-19 11:25:00,79.99,79.99,79.98,79.98,7809.0,64.0316,64.0316,64.0236,64.0236,7809.0
2017-04-19 11:30:00,79.99,79.99,79.98,79.98,5654.0,64.0316,64.0316,64.0236,64.0236,5654.0
2017-04-19 11:35:00,79.98,79.99,79.98,79.99,12967.0,64.0236,64.0316,64.0236,64.0316,12967.0
2017-04-19 11:40:00,79.99,79.99,79.98,79.98,10740.0,64.0316,64.0316,64.0236,64.0236,10740.0
2017-04-19 11:45:00,79.98,79.99,79.98,79.99,1675.0,64.0236,64.0316,64.0236,64.0316,1675.0
2017-04-19 11:50:00,79.99,79.99,79.98,79.99,14637.0,64.0316,64.0316,64.0236,64.0316,14637.0
2017-04-19 11:55:00,79.99,79.99,79.98,79.98,5265.0,64.0316,64.0316,64.0236,64.0236,5265.0
2017-04-19 12:00:00,79.99,79.99,79.98,79.99,3497.0,64.0316,64.0316,64.0236,64.0316,3497.0
2017-04-19 12:05:00,79.98,79.99,79.98,79.98,3175.0,64.0236,64.0316,64.0236,64.0236,3175.0
2017-04-19 12:10:00,79.99,79.99,79.98,79.99,3714.0,64.0316,64.0316,64.0236,64.0316,3714.0
2017-04-19 12:15:00,79.98,80.0,79.98,80.0,34884.0,64.0236,64.0396,64.0236,64.0396,34884.0
2017-04-19 12:20:00,80.0,80.01,79.98,79.98,52518.0,64.0396,64.0476,64.0236,64.0236,52518.0
2017-04-19 12:25:00,79.98,80.0,79.98,79.99,4555.0,64.0236,64.0396,64.0236,64.0316,4555.0
2017-04-19 12:30:00,80.0,80.0,79.98,79.99,4121.0,64.0396,64.0396,64.0236,64.0316,4121.0
2017-04-19 12:35:00,79.99,80.01,79.98,80.01,8028.0,64.0316,64.0476,64.0236,64.0476,8028.0
2017-04-19 12:40:00,80.0,80.01,79.99,79.99,5938.0,64.0396,64.0476,64.0316,64.0316,5938.0
2017-04-19 12:45:00,79.99,80.0,79.99,79.99,7537.0,64.0316,64.0396,64.0316,64.0316,7537.0
2017-04-19 12:50:00,79.99,80.0,79.98,79.99,5061.0,64.0316,64.0396,64.0236,64.0316,5061.0
2017-04-19 12:55:00,80.0,80.0,79.98,79.98,2662.0,64.0396,64.0396,64.0236,64.0236,2662.0
2017-04-19 13:00:00,79.99,79.99,79.98,79.99,4154.0,64.0316,64.0316,64.0236,64.0316,4154.0
2017-04-19 13:05:00,80.0,80.0,79.99,80.0,3048.0,64.0396,64.0396,64.0316,64.0396,3048.0
2017-04-19 13:10:00,80.0,80.0,79.99,80.0,2888.0,64.0396,64.0396,64.0316,64.0396,2888.0
2017-04-19 13:15:00,80.0,80.0,79.99,80.0,1589.0,64.0396,64.0396,64.0316,64.0396,1589.0
2017-04-19 13:20:00,80.0,80.0,79.98,79.99,9656.0,64.0396,64.0396,64.0236,64.0316,9656.0
2017-04-19 13:25:00,79.98,79.99,79.98,79.99,1606.0,64.0236,64.0316,64.0236,64.0316,1606.0
2017-04-19 13:30:00,79.99,79.99,79.98,79.99,3788.0,64.0316,64.0316,64.0236,64.0316,3788.0
2017-04-19 13:35:00,79.99,79.99,79.98,79.99,8294.0,64.0316,64.0316,64.0236,64.0316,8294.0
2017-04-19 13:40:00,79.98,79.99,79.98,79.98,3154.0,64.0236,64.0316,64.0236,64.0236,3154.0
2017-04-19 13:45:00,79.99,79.99,79.98,79.99,1251.0,64.0316,64.0316,64.0236,64.0316,1251.0
2017-04-19 13:50:00,79.98,80.0,79.98,80.0,13090.0,64.0236,64.0396,64.0236,64.0396,13090.0
2017-04-19 13:55:00,80.0,80.0,79.99,79.99,9001.0,64.0396,64.0396,64.0316,64.0316,9001.0
2017-04-19 14:00:00,80.0,80.0,79.99,80.0,3290.0,64.0396,64.0396,64.0316,64.0396,3290.0
2017-04-19 14:05:00,80.0,80.01,80.0,80.01,3980.0,64.0396,64.0476,64.0396,64.0476,3980.0
2017-04-19 14:10:00,80.01,80.02,80.0,80.01,23572.0,64.0476,64.0556,64.0396,64.0476,23572.0
2017-04-19 14:15:00,80.01,80.01,80.0,80.0,2648.0,64.0476,64.0476,64.0396,64.0396,2648.0
2017-04-19 14:20:00,80.01,80.01,79.99,80.0,38649.0,64.0476,64.0476,64.0316,64.0396,38649.0
2017-04-19 14:25:00,80.0,80.0,79.99,80.0,7857.0,64.0396,64.0396,64.0316,64.0396,7857.0
2017-04-19 14:30:00,80.0,80.01,79.99,80.01,20661.0,64.0396,64.0476,64.0316,64.0476,20661.0
2017-04-19 14:35:00,80.01,80.01,80.0,80.0,15888.0,64.0476,64.0476,64.0396,64.0396,15888.0
2017-04-19 14:40:00,80.01,80.01,80.0,80.01,3804.0,64.0476,64.0476,64.0396,64.0476,3804.0
2017-04-19 14:45:00,80.0,80.01,80.0,80.01,4534.0,64.0396,64.0476,64.0396,64.0476,4534.0
2017-04-19 14:50:00,80.01,80.01,80.0,80.01,21693.0,64.0476,64.0476,64.0396,64.0476,21693.0
2017-04-19 14:55:00,80.01,80.01,80.0,80.01,9058.0,64.0476,64.0476,64.0396,64.0476,9058.0
2017-04-19 15:00:00,80.0,80.01,80.0,80.0,12126.0,64.0396,64.0476,64.0396,64.0396,12126.0
2017-04-19 15:05:00,79.99,80.0,79.99,80.0,16294.0,64.0316,64.0396,64.0316,64.0396,16294.0
2017-04-19 15:10:00,80.0,80.0,79.99,79.99,7427.0,64.0396,64.0396,64.0316,64.0316,7427.0
2017-04-19 15:15:00,80.0,80.0,79.99,79.99,17443.0,64.0396,64.0396,64.0316,64.0316,17443.0
2017-04-19 15:20:00,79.99,80.0,79.98,79.98,28820.0,64.0316,64.0396,64.0236,64.0236,28820.0
2017-04-19 15:25:00,79.99,79.99,79.98,79.98,7541.0,64.0316,64.0316,64.0236,64.0236,7541.0
2017-04-19 15:30:00,79.98,79.99,79.98,79.98,5652.0,64.0236,64.0316,64.0236,64.0236,5652.0
2017-04-19 15:35:00,79.98,79.99,79.98,79.98,9387.0,64.0236,64.0316,64.0236,64.0236,9387.0
2017-04-19 15:40:00,79.98,79.99,79.98,79.98,8684.0,64.0236,64.0316,64.0236,64.0236,8684.0
2017-04-19 15:45:00,79.98,79.99,79.98,79.98,7226.0,64.0236,64.0316,64.0236,64.0236,7226.0
2017-04-19 15:50:00,79.98,79.99,79.97,79.97,15045.0,64.0236,64.0316,64.0156,64.0156,15045.0
2017-04-19 15:55:00,79.98,79.99,79.96,79.97,69478.0,64.0236,64.0316,64.0075,64.0156,69478.0
2017-04-20 09:30:00,79.98,80.0,79.97,80.0,67331.0,64.0236,64.0396,64.0156,64.0396,67331.0
2017-04-20 09:35:00,79.99,80.0,79.97,79.97,10173.0,64.0316,64.0396,64.0156,64.0156,10173.0
2017-04-20 09:40:00,79.97,79.99,79.96,79.98,5837.0,64.0156,64.0316,64.0075,64.0236,5837.0
2017-04-20 09:45:00,79.98,79.99,79.97,79.98,2728.0,64.0236,64.0316,64.0156,64.0236,2728.0
2017-04-20 09:50:00,79.98,79.99,79.97,79.98,13280.0,64.0236,64.0316,64.0156,64.0236,13280.0
2017-04-20 09:55:00,79.97,80.0,79.97,79.98,4916.0,64.0156,64.0396,64.0156,64.0236,4916.0
2017-04-20 10:00:00,79.98,79.99,79.96,79.97,15413.0,64.0236,64.0316,64.0075,64.0156,15413.0
2017-04-20 10:05:00,79.97,79.97,79.96,79.97,11094.0,64.0156,64.0156,64.0075,64.0156,11094.0
2017-04-20 10:10:00,79.96,79.97,79.96,79.96,5986.0,64.0075,64.0156,64.0075,64.0075,5986.0
2017-04-20 10:15:00,79.97,79.97,79.95,79.96,6190.0,64.0156,64.0156,63.9995,64.0075,6190.0
2017-04-20 10:20:00,79.96,79.96,79.95,79.96,8112.0,64.0075,64.0075,63.9995,64.0075,8112.0
2017-04-20 10:25:00,79.96,79.96,79.94,79.94,6603.0,64.0075,64.0075,63.9915,63.9915,6603.0
2017-04-20 10:30:00,79.95,79.97,79.94,79.96,12767.0,63.9995,64.0156,63.9915,64.0075,12767.0
2017-04-20 10:35:00,79.96,79.97,79.96,79.97,7140.0,64.0075,64.0156,64.0075,64.0156,7140.0
2017-04-20 10:40:00,79.97,79.97,79.95,79.96,25456.0,64.0156,64.0156,63.9995,64.0075,25456.0
2017-04-20 10:45:00,79.96,79.97,79.95,79.97,14598.0,64.0075,64.0156,63.9995,64.0156,14598.0
2017-04-20 10:50:00,79.97,79.97,79.96,79.97,11647.0,64.0156,64.0156,64.0075,64.0156,11647.0
2017-04-20 10:55:00,79.97,79.97,79.96,79.96,7627.0,64.0156,64.0156,64.0075,64.0075,7627.0
2017-04-20 11:00:00,79.96,79.97,79.96,79.97,8581.0,64.0075,64.0156,64.0075,64.0156,8581.0
2017-04-20 11:05:00,79.96,79.97,79.96,79.96,7755.0,64.0075,64.0156,64.0075,64.0075,7755.0
2017-04-20 11:10:00,79.97,79.97,79.96,79.97,5196.0,64.0156,64.0156,64.0075,64.0156,5196.0
2017-04-20 11:15:00,79.97,79.98,79.96,79.98,5908.0,64.0156,64.0236,64.0075,64.0236,5908.0
2017-04-20 11:20:00,79.98,79.98,79.96,79.97,7428.0,64.0236,64.0236,64.0075,64.0156,7428.0
2017-04-20 11:25:00,79.97,79.97,79.96,79.96,14046.0,64.0156,64.0156,64.0075,64.0075,14046.0
2017-04-20 11:30:00,79.96,79.97,79.96,79.96,10972.0,64.0075,64.0156,64.0075,64.0075,10972.0
2017-04-20 11:35:00,79.97,79.97,79.96,79.97,4681.0,64.0156,64.0156,64.0075,64.0156,4681.0
2017-04-20 11:40:00,79.97,79.97,79.96,79.96,5324.0,64.0156,64.0156,64.0075,64.0075,5324.0
2017-04-20 11:45:00,79.97,79.97,79.96,79.97,3493.0,64.0156,64.0156,64.0075,64.0156,3493.0
2017-04-20 11:50:00,79.97,79.97,79.96,79.97,33224.0,64.0156,64.0156,64.0075,64.0156,33224.0
2017-04-20 11:55:00,79.97,79.97,79.96,79.97,17409.0,64.0156,64.0156,64.0075,64.0156,17409.0
2017-04-20 12:00:00,79.96,79.97,79.95,79.95,35966.0,64.0075,64.0156,63.9995,63.9995,35966.0
2017-04-20 12:05:00,79.95,79.95,79.93,79.93,14247.0,63.9995,63.9995,63.9835,63.9835,14247.0
2017-04-20 12:10:00,79.94,79.94,79.93,79.94,1219.0,63.9915,63.9915,63.9835,63.9915,1219.0
2017-04-20 12:15:00,79.94,79.94,79.93,79.94,4927.0,63.9915,63.9915,63.9835,63.9915,4927.0
2017-04-20 12:20:00,79.93,79.94,79.93,79.94,4202.0,63.9835,63.9915,63.9835,63.9915,4202.0
2017-04-20 12:25:00,79.94,79.95,79.93,79.94,9385.0,63.9915,63.9995,63.9835,63.9915,9385.0
2017-04-20 12:30:00,79.95,79.96,79.94,79.96,3604.0,63.9995,64.0075,63.9915,64.0075,3604.0
2017-04-20 12:35:00,79.96,79.96,79.94,79.95,3544.0,64.0075,64.0075,63.9915,63.9995,3544.0
2017-04-20 12:40:00,79.96,79.97,79.95,79.95,16729.0,64.0075,64.0156,63.9995,63.9995,16729.0
2017-04-20 12:45:00,79.96,79.96,79.95,79.96,1156.0,64.0075,64.0075,63.9995,64.0075,1156.0
2017-04-20 12:50:00,79.96,79.96,79.95,79.95,5363.0,64.0075,64.0075,63.9995,63.9995,5363.0
2017-04-20 12:55:00,79.96,79.96,79.95,79.95,2390.0,64.0075,64.0075,63.9995,63.9995,2390.0
2017-04-20 13:00:00,79.96,79.97,79.95,79.96,8623.0,64.0075,64.0156,63.9995,64.0075,8623.0
2017-04-20 13:05:00,79.96,79.96,79.95,79.96,8281.0,64.0075,64.0075,63.9995,64.0075,8281.0
2017-04-20 13:10:00,79.95,79.96,79.95,79.96,2929.0,63.9995,64.0075,63.9995,64.0075,2929.0
2017-04-20 13:15:00,79.96,79.96,79.95,79.95,8525.0,64.0075,64.0075,63.9995,63.9995,8525.0
2017-04-20 13:20:00,79.95,79.96,79.95,79.96,2541.0,63.9995,64.0075,63.9995,64.0075,2541.0
2017-04-20 13:25:00,79.95,79.96,79.95,79.95,10021.0,63.9995,64.0075,63.9995,63.9995,10021.0
2017-04-20 13:30:00,79.96,79.96,79.95,79.96,4684.0,64.0075,64.0075,63.9995,64.0075,4684.0
2017-04-20 13:35:00,79.96,79.96,79.94,79.95,10172.0,64.0075,64.0075,63.9915,63.9995,10172.0
2017-04-20 13:40:00,79.95,79.95,79.94,79.94,2064.0,63.9995,63.9995,63.9915,63.9915,2064.0
2017-04-20 13:45:00,79.95,79.95,79.94,79.95,3557.0,63.9995,63.9995,63.9915,63.9995,3557.0
2017-04-20 13:50:00,79.95,79.95,79.94,79.94,6651.0,63.9995,63.9995,63.9915,63.9915,6651.0
2017-04-20 13:55:00,79.95,79.95,79.94,79.95,6136.0,63.9995,63.9995,63.9915,63.9995,6136.0
2017-04-20 14:00:00,79.94,79.96,79.94,79.95,11286.0,63.9915,64.0075,63.9915,63.9995,11286.0
2017-04-20 14:05:00,79.94,79.96,79.94,79.96,4032.0,63.9915,64.0075,63.9915,64.0075,4032.0
2017-04-20 14:10:00,79.96,79.97,79.96,79.96,6290.0,64.0075,64.0156,64.0075,64.0075,6290.0
2017-04-20 14:15:00,79.96,79.97,79.95,79.96,7334.0,64.0075,64.0156,63.9995,64.0075,7334.0
2017-04-20 14:20:00,79.97,79.97,79.96,79.96,18907.0,64.0156,64.0156,64.0075,64.0075,18907.0
2017-04-20 14:25:00,79.96,79.97,79.96,79.97,6943.0,64.0075,64.0156,64.0075,64.0156,6943.0
2017-04-20 14:30:00,79.97,79.97,79.96,79.97,12016.0,64.0156,64.0156,64.0075,64.0156,12016.0
2017-04-20 14:35:00,79.97,79.97,79.95,79.96,21867.0,64.0156,64.0156,63.9995,64.0075,21867.0
2017-04-20 14:40:00,79.96,79.97,79.95,79.95,26216.0,64.0075,64.0156,63.9995,63.9995,26216.0
2017-04-20 14:45:00,79.95,79.96,79.94,79.96,9654.0,63.9995,64.0075,63.9915,64.0075,9654.0
2017-04-20 14:50:00,79.95,79.96,79.95,79.96,8475.0,63.9995,64.0075,63.9995,64.0075,8475.0
2017-04-20 14:55:00,79.96,79.96,79.95,79.95,4346.0,64.0075,64.0075,63.9995,63.9995,4346.0
2017-04-20 15:00:00,79.95,79.97,79.95,79.97,14145.0,63.9995,64.0156,63.9995,64.0156,14145.0
2017-04-20 15:05:00,79.97,79.97,79.96,79.97,8208.0,64.0156,64.0156,64.0075,64.0156,8208.0
2017-04-20 15:10:00,79.97,79.97,79.96,79.97,5800.0,64.0156,64.0156,64.0075,64.0156,5800.0
2017-04-20 15:15:00,79.96,79.97,79.95,79.97,23993.0,64.0075,64.0156,63.9995,64.0156,23993.0
2017-04-20 15:20:00,79.96,79.97,79.94,79.96,30299.0,64.0075,64.0156,63.9915,64.0075,30299.0
2017-04-20 15:25:00,79.97,79.97,79.96,79.97,12155.0,64.0156,64.0156,64.0075,64.0156,12155.0
2017-04-20 15:30:00,79.97,79.97,79.95,79.96,13450.0,64.0156,64.0156,63.9995,64.0075,13450.0
2017-04-20 15:35:00,79.95,79.96,79.94,79.96,4549.0,63.9995,64.0075,63.9915,64.0075,4549.0
2017-04-20 15:40:00,79.96,79.96,79.95,79.95,17118.0,64.0075,64.0075,63.9995,63.9995,17118.0
2017-04-20 15:45:00,79.96,79.97,79.94,79.96,12495.0,64.0075,64.0156,63.9915,64.0075,12495.0
2017-04-20 15:50:00,79.96,79.97,79.95,79.97,9372.0,64.0075,64.0156,63.9995,64.0156,9372.0
2017-04-20 15:55:00,79.96,79.97,79.94,79.95,26148.0,64.0075,64.0156,63.9915,63.9995,26148.0
2017-04-21 09:30:00,80.02,80.03,79.96,79.99,23875.0,64.0556,64.0636,64.0075,64.0316,23875.0
2017-04-21 09:35:00,79.97,80.0,79.97,79.98,5569.0,64.0156,64.0396,64.0156,64.0236,5569.0
2017-04-21 09:40:00,79.98,79.99,79.97,79.98,9519.0,64.0236,64.0316,64.0156,64.0236,9519.0
2017-04-21 09:45:00,79.96,79.98,79.96,79.97,10248.0,64.0075,64.0236,64.0075,64.0156,10248.0
2017-04-21 09:50:00,79.97,79.97,79.96,79.97,5124.0,64.0156,64.0156,64.0075,64.0156,5124.0
2017-04-21 09:55:00,79.96,79.98,79.96,79.98,18120.0,64.0075,64.0236,64.0075,64.0236,18120.0
2017-04-21 10:00:00,79.97,79.98,79.96,79.98,7825.0,64.0156,64.0236,64.0075,64.0236,7825.0
2017-04-21 10:05:00,79.98,80.0,79.97,79.99,4870.0,64.0236,64.0396,64.0156,64.0316,4870.0
2017-04-21 10:10:00,79.99,80.0,79.99,79.99,923.0,64.0316,64.0396,64.0316,64.0316,923.0
2017-04-21 10:15:00,79.99,80.0,79.98,79.99,11947.0,64.0316,64.0396,64.0236,64.0316,11947.0
2017-04-21 10:20:00,79.99,79.99,79.98,79.98,6234.0,64.0316,64.0316,64.0236,64.0236,6234.0
2017-04-21 10:25:00,79.99,79.99,79.97,79.98,4746.0,64.0316,64.0316,64.0156,64.0236,4746.0
2017-04-21 10:30:00,79.98,79.99,79.97,79.98,9619.0,64.0236,64.0316,64.0156,64.0236,9619.0
2017-04-21 10:35:00,79.98,79.99,79.98,79.99,5048.0,64.0236,64.0316,64.0236,64.0316,5048.0
2017-04-21 10:40:00,79.99,79.99,79.98,79.99,1433.0,64.0316,64.0316,64.0236,64.0316,1433.0
2017-04-21 10:45:00,79.99,79.99,79.98,79.99,6864.0,64.0316,64.0316,64.0236,64.0316,6864.0
2017-04-21 10:50:00,79.99,79.99,79.98,79.98,2616.0,64.0316,64.0316,64.0236,64.0236,2616.0
2017-04-21 10:55:00,79.99,80.0,79.98,79.99,16778.0,64.0316,64.0396,64.0236,64.0316,16778.0
2017-04-21 11:00:00,79.98,80.0,79.98,79.99,22979.0,64.0236,64.0396,64.0236,64.0316,22979.0
2017-04-21 11:05:00,79.99,80.0,79.98,80.0,4802.0,64.0316,64.0396,64.0236,64.0396,4802.0
2017-04-21 11:10:00,80.0,80.0,79.99,80.0,8897.0,64.0396,64.0396,64.0316,64.0396,8897.0
2017-04-21 11:15:00,80.0,80.0,79.98,79.98,12096.0,64.0396,64.0396,64.0236,64.0236,12096.0
2017-04-21 11:20:00,79.99,79.99,79.98,79.98,6269.0,64.0316,64.0316,64.0236,64.0236,6269.0
2017-04-21 11:25:00,79.99,79.99,79.98,79.98,1607.0,64.0316,64.0316,64.0236,64.0236,1607.0
2017-04-21 11:30:00,79.98,79.99,79.98,79.99,5286.0,64.0236,64.0316,64.0236,64.0316,5286.0
2017-04-21 11:35:00,79.99,80.0,79.98,79.98,11732.0,64.0316,64.0396,64.0236,64.0236,11732.0
2017-04-21 11:40:00,79.99,79.99,79.98,79.99,2666.0,64.0316,64.0316,64.0236,64.0316,2666.0
2017-04-21 11:45:00,79.98,79.99,79.98,79.99,6638.0,64.0236,64.0316,64.0236,64.0316,6638.0
2017-04-21 11:50:00,79.98,79.99,79.98,79.99,2025.0,64.0236,64.0316,64.0236,64.0316,2025.0
2017-04-21 11:55:00,79.98,79.99,79.98,79.98,2260.0,64.0236,64.0316,64.0236,64.0236,2260.0
2017-04-21 12:00:00,79.99,79.99,79.98,79.99,4856.0,64.0316,64.0316,64.0236,64.0316,4856.0
2017-04-21 12:05:00,79.98,79.99,79.98,79.98,11032.0,64.0236,64.0316,64.0236,64.0236,11032.0
2017-04-21 12:10:00,79.99,79.99,79.98,79.99,3676.0,64.0316,64.0316,64.0236,64.0316,3676.0
2017-04-21 12:15:00,79.98,79.99,79.98,79.99,7548.0,64.0236,64.0316,64.0236,64.0316,7548.0
2017-04-21 12:20:00,79.99,80.0,79.98,79.98,28866.0,64.0316,64.0396,64.0236,64.0236,28866.0
2017-04-21 12:25:00,79.98,79.99,79.98,79.99,2883.0,64.0236,64.0316,64.0236,64.0316,2883.0
2017-04-21 12:30:00,79.98,80.0,79.98,79.99,18677.0,64.0236,64.0396,64.0236,64.0316,18677.0
2017-04-21 12:35:00,79.99,79.99,79.98,79.98,7613.0,64.0316,64.0316,64.0236,64.0236,7613.0
2017-04-21 12:40:00,79.98,79.99,79.98,79.98,1354.0,64.0236,64.0316,64.0236,64.0236,1354.0
2017-04-21 12:45:00,79.98,79.99,79.98,79.98,6645.0,64.0236,64.0316,64.0236,64.0236,6645.0
2017-04-21 12:50:00,79.99,79.99,79.98,79.98,5069.0,64.0316,64.0316,64.0236,64.0236,5069.0
2017-04-21 12:55:00,79.99,79.99,79.98,79.98,4041.0,64.0316,64.0316,64.0236,64.0236,4041.0
2017-04-21 13:00:00,79.98,79.99,79.98,79.99,1659.0,64.0236,64.0316,64.0236,64.0316,1659.0
2017-04-21 13:05:00,79.99,79.99,79.98,79.99,3767.0,64.0316,64.0316,64.0236,64.0316,3767.0
2017-04-21 13:10:00,79.99,79.99,79.98,79.99,6660.0,64.0316,64.0316,64.0236,64.0316,6660.0
2017-04-21 13:15:00,79.98,80.0,79.98,80.0,18564.0,64.0236,64.0396,64.0236,64.0396,18564.0
2017-04-21 13:20:00,80.0,80.01,79.99,80.0,34668.0,64.0396,64.0476,64.0316,64.0396,34668.0
2017-04-21 13:25:00,80.0,80.0,79.99,80.0,10031.0,64.0396,64.0396,64.0316,64.0396,10031.0
2017-04-21 13:30:00,80.0,80.0,79.99,80.0,7437.0,64.0396,64.0396,64.0316,64.0396,7437.0
2017-04-21 13:35:00,80.0,80.0,79.99,80.0,8578.0,64.0396,64.0396,64.0316,64.0396,8578.0
2017-04-21 13:40:00,80.0,80.0,79.99,79.99,1988.0,64.0396,64.0396,64.0316,64.0316,1988.0
2017-04-21 13:45:00,80.0,80.0,79.99,79.99,1696.0,64.0396,64.0396,64.0316,64.0316,1696.0
2017-04-21 13:50:00,79.99,80.0,79.99,80.0,13135.0,64.0316,64.0396,64.0316,64.0396,13135.0
2017-04-21 13:55:00,80.0,80.0,79.97,79.98,17448.0,64.0396,64.0396,64.0156,64.0236,17448.0
2017-04-21 14:00:00,79.98,79.98,79.97,79.98,14466.0,64.0236,64.0236,64.0156,64.0236,14466.0
2017-04-21 14:05:00,79.97,79.98,79.97,79.97,4230.0,64.0156,64.0236,64.0156,64.0156,4230.0
2017-04-21 14:10:00,79.97,79.99,79.96,79.97,52470.0,64.0156,64.0316,64.0075,64.0156,52470.0
2017-04-21 14:15:00,79.97,79.98,79.96,79.97,3232.0,64.0156,64.0236,64.0075,64.0156,3232.0
2017-04-21 14:20:00,79.97,79.98,79.96,79.98,14834.0,64.0156,64.0236,64.0075,64.0236,14834.0
2017-04-21 14:25:00,79.97,79.98,79.96,79.97,16778.0,64.0156,64.0236,64.0075,64.0156,16778.0
2017-04-21 14:30:00,79.97,79.98,79.96,79.98,6443.0,64.0156,64.0236,64.0075,64.0236,6443.0
2017-04-21 14:35:00,79.98,79.98,79.97,79.97,9220.0,64.0236,64.0236,64.0156,64.0156,9220.0
2017-04-21 14:40:00,79.97,79.98,79.96,79.97,6038.0,64.0156,64.0236,64.0075,64.0156,6038.0
2017-04-21 14:45:00,79.97,79.98,79.96,79.97,8740.0,64.0156,64.0236,64.0075,64.0156,8740.0
2017-04-21 14:50:00,79.98,79.99,79.96,79.98,35613.0,64.0236,64.0316,64.0075,64.0236,35613.0
2017-04-21 14:55:00,79.98,79.98,79.97,79.98,8446.0,64.0236,64.0236,64.0156,64.0236,8446.0
2017-04-21 15:00:00,79.97,79.98,79.97,79.97,8855.0,64.0156,64.0236,64.0156,64.0156,8855.0
2017-04-21 15:05:00,79.98,79.98,79.96,79.98,24957.0,64.0236,64.0236,64.0075,64.0236,24957.0
2017-04-21 15:10:00,79.98,79.98,79.97,79.97,7679.0,64.0236,64.0236,64.0156,64.0156,7679.0
2017-04-21 15:15:00,79.97,79.97,79.96,79.97,6572.0,64.0156,64.0156,64.0075,64.0156,6572.0
2017-04-21 15:20:00,79.97,79.98,79.96,79.98,8054.0,64.0156,64.0236,64.0075,64.0236,8054.0
2017-04-21 15:25:00,79.97,79.98,79.96,79.97,14149.0,64.0156,64.0236,64.0075,64.0156,14149.0
2017-04-21 15:30:00,79.98,79.98,79.96,79.98,30698.0,64.0236,64.0236,64.0075,64.0236,30698.0
2017-04-21 15:35:00,79.97,79.99,79.97,79.98,22562.0,64.0156,64.0316,64.0156,64.0236,22562.0
2017-04-21 15:40:00,79.98,79.99,79.98,79.98,30827.0,64.0236,64.0316,64.0236,64.0236,30827.0
2017-04-21 15:45:00,79.98,80.0,79.98,79.98,24914.0,64.0236,64.0396,64.0236,64.0236,24914.0
2017-04-21 15:50:00,79.97,79.99,79.96,79.96,49008.0,64.0156,64.0316,64.0075,64.0075,49008.0
2017-04-21 15:55:00,79.96,79.97,79.95,79.97,33301.0,64.0075,64.0156,63.9995,64.0156,33301.0
2017-04-24 09:30:00,79.9,79.92,79.88,79.89,69358.0,63.9595,63.9755,63.9435,63.9515,69358.0
2017-04-24 09:35:00,79.89,79.89,79.87,79.87,18603.0,63.9515,63.9515,63.9355,63.9355,18603.0
2017-04-24 09:40:00,79.89,79.89,79.87,79.87,3003.0,63.9515,63.9515,63.9355,63.9355,3003.0
2017-04-24 09:45:00,79.88,79.89,79.87,79.88,12350.0,63.9435,63.9515,63.9355,63.9435,12350.0
2017-04-24 09:50:00,79.88,79.89,79.87,79.89,5550.0,63.9435,63.9515,63.9355,63.9515,5550.0
2017-04-24 09:55:00,79.88,79.89,79.87,79.87,6027.0,63.9435,63.9515,63.9355,63.9355,6027.0
2017-04-24 10:00:00,79.88,79.89,79.87,79.88,6500.0,63.9435,63.9515,63.9355,63.9435,6500.0
2017-04-24 10:05:00,79.89,79.89,79.88,79.88,2324.0,63.9515,63.9515,63.9435,63.9435,2324.0
2017-04-24 10:10:00,79.89,79.89,79.88,79.89,4524.0,63.9515,63.9515,63.9435,63.9515,4524.0
2017-04-24 10:15:00,79.89,79.89,79.88,79.89,11863.0,63.9515,63.9515,63.9435,63.9515,11863.0
2017-04-24 10:20:00,79.88,79.89,79.88,79.89,3600.0,63.9435,63.9515,63.9435,63.9515,3600.0
2017-04-24 10:25:00,79.89,79.9,79.88,79.88,8246.0,63.9515,63.9595,63.9435,63.9435,8246.0
2017-04-24 10:30:00,79.89,79.9,79.88,79.9,13642.0,63.9515,63.9595,63.9435,63.9595,13642.0
2017-04-24 10:35:00,79.9,79.9,79.89,79.89,17661.0,63.9595,63.9595,63.9515,63.9515,17661.0
2017-04-24 10:40:00,79.9,79.92,79.89,79.91,56177.0,63.9595,63.9755,63.9515,63.9675,56177.0
2017-04-24 10:45:00,79.91,79.91,79.9,79.9,8449.0,63.9675,63.9675,63.9595,63.9595,8449.0
2017-04-24 10:50:00,79.91,79.91,79.9,79.91,3071.0,63.9675,63.9675,63.9595,63.9675,3071.0
2017-04-24 10:55:00,79.91,79.91,79.9,79.9,3469.0,63.9675,63.9675,63.9595,63.9595,3469.0
2017-04-24 11:00:00,79.91,79.91,79.89,79.9,2521.0,63.9675,63.9675,63.9515,63.9595,2521.0
2017-04-24 11:05:00,79.9,79.9,79.89,79.9,6053.0,63.9595,63.9595,63.9515,63.9595,6053.0
2017-04-24 11:10:00,79.91,79.91,79.9,79.9,11714.0,63.9675,63.9675,63.9595,63.9595,11714.0
2017-04-24 11:15:00,79.89,79.91,79.89,79.9,2043.0,63.9515,63.9675,63.9515,63.9595,2043.0
2017-04-24 11:20:00,79.91,79.92,79.9,79.92,12416.0,63.9675,63.9755,63.9595,63.9755,12416.0
2017-04-24 11:25:00,79.92,79.92,79.9,79.91,12255.0,63.9755,63.9755,63.9595,63.9675,12255.0
2017-04-24 11:30:00,79.91,79.92,79.9,79.92,5962.0,63.9675,63.9755,63.9595,63.9755,5962.0
2017-04-24 11:35:00,79.92,79.93,79.91,79.93,12048.0,63.9755,63.9835,63.9675,63.9835,12048.0
2017-04-24 11:40:00,79.93,79.93,79.92,79.93,27979.0,63.9835,63.9835,63.9755,63.9835,27979.0
2017-04-24 11:45:00,79.92,79.93,79.92,79.92,3820.0,63.9755,63.9835,63.9755,63.9755,3820.0
2017-04-24 11:50:00,79.92,79.94,79.92,79.94,10831.0,63.9755,63.9915,63.9755,63.9915,10831.0
2017-04-24 11:55:00,79.93,79.94,79.93,79.94,17863.0,63.9835,63.9915,63.9835,63.9915,17863.0
2017-04-24 12:00:00,79.93,79.94,79.93,79.94,2745.0,63.9835,63.9915,63.9835,63.9915,2745.0
2017-04-24 12:05:00,79.94,79.94,79.93,79.94,4591.0,63.9915,63.9915,63.9835,63.9915,4591.0
2017-04-24 12:10:00,79.94,79.94,79.93,79.94,3173.0,63.9915,63.9915,63.9835,63.9915,3173.0
2017-04-24 12:15:00,79.94,79.94,79.93,79.93,12105.0,63.9915,63.9915,63.9835,63.9835,12105.0
2017-04-24 12:20:00,79.93,79.94,79.93,79.93,1255.0,63.9835,63.9915,63.9835,63.9835,1255.0
2017-04-24 12:25:00,79.94,79.94,79.93,79.93,8084.0,63.9915,63.9915,63.9835,63.9835,8084.0
2017-04-24 12:30:00,79.93,79.93,79.92,79.93,8150.0,63.9835,63.9835,63.9755,63.9835,8150.0
2017-04-24 12:35:00,79.93,79.93,79.92,79.93,9331.0,63.9835,63.9835,63.9755,63.9835,9331.0
2017-04-24 12:40:00,79.93,79.93,79.92,79.93,3154.0,63.9835,63.9835,63.9755,63.9835,3154.0
2017-04-24 12:45:00,79.92,79.93,79.92,79.92,6282.0,63.9755,63.9835,63.9755,63.9755,6282.0
2017-04-24 12:50:00,79.93,79.93,79.92,79.92,9459.0,63.9835,63.9835,63.9755,63.9755,9459.0
2017-04-24 12:55:00,79.93,79.93,79.92,79.92,6439.0,63.9835,63.9835,63.9755,63.9755,6439.0
2017-04-24 13:00:00,79.92,79.93,79.92,79.92,3556.0,63.9755,63.9835,63.9755,63.9755,3556.0
2017-04-24 13:05:00,79.93,79.94,79.91,79.92,24247.0,63.9835,63.9915,63.9675,63.9755,24247.0
2017-04-24 13:10:00,79.92,79.92,79.91,79.92,6152.0,63.9755,63.9755,63.9675,63.9755,6152.0
2017-04-24 13:15:00,79.91,79.92,79.91,79.92,5325.0,63.9675,63.9755,63.9675,63.9755,5325.0
2017-04-24 13:20:00,79.92,79.92,79.91,79.91,2804.0,63.9755,63.9755,63.9675,63.9675,2804.0
2017-04-24 13:25:00,79.91,79.92,79.9,79.91,6704.0,63.9675,63.9755,63.9595,63.9675,6704.0
2017-04-24 13:30:00,79.91,79.92,79.91,79.92,2780.0,63.9675,63.9755,63.9675,63.9755,2780.0
2017-04-24 13:35:00,79.91,79.92,79.91,79.92,2753.0,63.9675,63.9755,63.9675,63.9755,2753.0
2017-04-24 13:40:00,79.92,79.93,79.91,79.92,9261.0,63.9755,63.9835,63.9675,63.9755,9261.0
2017-04-24 13:45:00,79.93,79.93,79.92,79.92,5761.0,63.9835,63.9835,63.9755,63.9755,5761.0
2017-04-24 13:50:00,79.93,79.93,79.92,79.93,6655.0,63.9835,63.9835,63.9755,63.9835,6655.0
2017-04-24 13:55:00,79.93,79.93,79.92,79.93,9381.0,63.9835,63.9835,63.9755,63.9835,9381.0
2017-04-24 14:00:00,79.93,79.93,79.9,79.92,17632.0,63.9835,63.9835,63.9595,63.9755,17632.0
2017-04-24 14:05:00,79.91,79.92,79.9,79.91,7636.0,63.9675,63.9755,63.9595,63.9675,7636.0
2017-04-24 14:10:00,79.9,79.91,79.9,79.9,3441.0,63.9595,63.9675,63.9595,63.9595,3441.0
2017-04-24 14:15:00,79.91,79.91,79.89,79.91,6229.0,63.9675,63.9675,63.9515,63.9675,6229.0
2017-04-24 14:20:00,79.9,79.91,79.89,79.9,17069.0,63.9595,63.9675,63.9515,63.9595,17069.0
2017-04-24 14:25:00,79.9,79.91,79.89,79.91,4313.0,63.9595,63.9675,63.9515,63.9675,4313.0
2017-04-24 14:30:00,79.9,79.92,79.9,79.9,20915.0,63.9595,63.9755,63.9595,63.9595,20915.0
2017-04-24 14:35:00,79.91,79.91,79.89,79.9,12675.0,63.9675,63.9675,63.9515,63.9595,12675.0
2017-04-24 14:40:00,79.9,79.92,79.89,79.91,10081.0,63.9595,63.9755,63.9515,63.9675,10081.0
2017-04-24 14:45:00,79.91,79.92,79.91,79.91,7669.0,63.9675,63.9755,63.9675,63.9675,7669.0
2017-04-24 14:50:00,79.92,79.93,79.91,79.92,5561.0,63.9755,63.9835,63.9675,63.9755,5561.0
2017-04-24 14:55:00,79.92,79.97,79.91,79.92,265466.0,63.9755,64.0156,63.9675,63.9755,265466.0
2017-04-24 15:00:00,79.91,79.92,79.91,79.92,15114.0,63.9675,63.9755,63.9675,63.9755,15114.0
2017-04-24 15:05:00,79.92,79.92,79.9,79.91,56689.0,63.9755,63.9755,63.9595,63.9675,56689.0
2017-04-24 15:10:00,79.91,79.92,79.9,79.91,54230.0,63.9675,63.9755,63.9595,63.9675,54230.0
2017-04-24 15:15:00,79.91,79.92,79.9,79.9,34437.0,63.9675,63.9755,63.9595,63.9595,34437.0
2017-04-24 15:20:00,79.91,79.92,79.9,79.91,19806.0,63.9675,63.9755,63.9595,63.9675,19806.0
2017-04-24 15:25:00,79.91,79.92,79.91,79.91,8333.0,63.9675,63.9755,63.9675,63.9675,8333.0
2017-04-24 15:30:00,79.92,79.93,79.91,79.91,41742.0,63.9755,63.9835,63.9675,63.9675,41742.0
2017-04-24 15:35:00,79.92,79.92,79.91,79.92,9485.0,63.9755,63.9755,63.9675,63.9755,9485.0
2017-04-24 15:40:00,79.92,79.92,79.91,79.92,8663.0,63.9755,63.9755,63.9675,63.9755,8663.0
2017-04-24 15:45:00,79.92,79.93,79.91,79.93,27923.0,63.9755,63.9835,63.9675,63.9835,27923.0
2017-04-24 15:50:00,79.92,79.95,79.92,79.94,92045.0,63.9755,63.9995,63.9755,63.9915,92045.0
2017-04-24 15:55:00,79.94,79.95,79.93,79.93,100424.0,63.9915,63.9995,63.9835,63.9835,100424.0
2017-04-25 09:30:00,79.85,79.9,79.84,79.86,49491.0,63.9195,63.9595,63.9115,63.9275,49491.0
2017-04-25 09:35:00,79.87,79.88,79.87,79.88,5507.0,63.9355,63.9435,63.9355,63.9435,5507.0
2017-04-25 09:40:00,79.88,79.89,79.87,79.88,11632.0,63.9435,63.9515,63.9355,63.9435,11632.0
2017-04-25 09:45:00,79.88,79.89,79.87,79.88,5766.0,63.9435,63.9515,63.9355,63.9435,5766.0
2017-04-25 09:50:00,79.88,79.89,79.88,79.89,10054.0,63.9435,63.9515,63.9435,63.9515,10054.0
2017-04-25 09:55:00,79.89,79.9,79.88,79.9,7115.0,63.9515,63.9595,63.9435,63.9595,7115.0
2017-04-25 10:00:00,79.9,79.9,79.86,79.88,11060.0,63.9595,63.9595,63.9275,63.9435,11060.0
2017-04-25 10:05:00,79.86,79.88,79.86,79.87,4786.0,63.9275,63.9435,63.9275,63.9355,4786.0
2017-04-25 10:10:00,79.87,79.88,79.86,79.88,7268.0,63.9355,63.9435,63.9275,63.9435,7268.0
2017-04-25 10:15:00,79.88,79.88,79.87,79.87,6936.0,63.9435,63.9435,63.9355,63.9355,6936.0
2017-04-25 10:20:00,79.88,79.88,79.87,79.87,6626.0,63.9435,63.9435,63.9355,63.9355,6626.0
2017-04-25 10:25:00,79.88,79.88,79.87,79.88,6008.0,63.9435,63.9435,63.9355,63.9435,6008.0
2017-04-25 10:30:00,79.88,79.88,79.87,79.88,8766.0,63.9435,63.9435,63.9355,63.9435,8766.0
2017-04-25 10:35:00,79.88,79.88,79.87,79.88,7446.0,63.9435,63.9435,63.9355,63.9435,7446.0
2017-04-25 10:40:00,79.87,79.88,79.86,79.87,12496.0,63.9355,63.9435,63.9275,63.9355,12496.0
2017-04-25 10:45:00,79.87,79.87,79.85,79.85,11700.0,63.9355,63.9355,63.9195,63.9195,11700.0
2017-04-25 10:50:00,79.86,79.86,79.85,79.86,9410.0,63.9275,63.9275,63.9195,63.9275,9410.0
2017-04-25 10:55:00,79.86,79.86,79.85,79.85,6045.0,63.9275,63.9275,63.9195,63.9195,6045.0
2017-04-25 11:00:00,79.85,79.86,79.85,79.86,9215.0,63.9195,63.9275,63.9195,63.9275,9215.0
2017-04-25 11:05:00,79.86,79.86,79.85,79.86,2485.0,63.9275,63.9275,63.9195,63.9275,2485.0
2017-04-25 11:10:00,79.86,79.86,79.85,79.85,6935.0,63.9275,63.9275,63.9195,63.9195,6935.0
2017-04-25 11:15:00,79.86,79.86,79.85,79.86,1680.0,63.9275,63.9275,63.9195,63.9275,1680.0
2017-04-25 11:20:00,79.86,79.86,79.85,79.86,19771.0,63.9275,63.9275,63.9195,63.9275,19771.0
2017-04-25 11:25:00,79.86,79.88,79.85,79.87,134696.0,63.9275,63.9435,63.9195,63.9355,134696.0
2017-04-25 11:30:00,79.87,79.88,79.86,79.88,8961.0,63.9355,63.9435,63.9275,63.9435,8961.0
2017-04-25 11:35:00,79.88,79.88,79.87,79.88,3103.0,63.9435,63.9435,63.9355,63.9435,3103.0
2017-04-25 11:40:00,79.88,79.88,79.86,79.87,126069.0,63.9435,63.9435,63.9275,63.9355,126069.0
2017-04-25 11:45:00,79.87,79.87,79.86,79.87,26200.0,63.9355,63.9355,63.9275,63.9355,26200.0
2017-04-25 11:50:00,79.87,79.87,79.86,79.86,6134.0,63.9355,63.9355,63.9275,63.9275,6134.0
2017-04-25 11:55:00,79.87,79.87,79.86,79.87,7129.0,63.9355,63.9355,63.9275,63.9355,7129.0
2017-04-25 12:00:00,79.87,79.87,79.86,79.87,7173.0,63.9355,63.9355,63.9275,63.9355,7173.0
2017-04-25 12:05:00,79.87,79.87,79.86,79.87,7115.0,63.9355,63.9355,63.9275,63.9355,7115.0
2017-04-25 12:10:00,79.87,79.87,79.86,79.87,8000.0,63.9355,63.9355,63.9275,63.9355,8000.0
2017-04-25 12:15:00,79.87,79.87,79.85,79.86,78560.0,63.9355,63.9355,63.9195,63.9275,78560.0
2017-04-25 12:20:00,79.86,79.86,79.85,79.86,4158.0,63.9275,63.9275,63.9195,63.9275,4158.0
2017-04-25 12:25:00,79.86,79.86,79.85,79.85,4180.0,63.9275,63.9275,63.9195,63.9195,4180.0
2017-04-25 12:30:00,79.86,79.86,79.85,79.85,4956.0,63.9275,63.9275,63.9195,63.9195,4956.0
2017-04-25 12:35:00,79.86,79.86,79.85,79.86,18749.0,63.9275,63.9275,63.9195,63.9275,18749.0
2017-04-25 12:40:00,79.86,79.86,79.85,79.85,3723.0,63.9275,63.9275,63.9195,63.9195,3723.0
2017-04-25 12:45:00,79.86,79.86,79.85,79.86,6090.0,63.9275,63.9275,63.9195,63.9275,6090.0
2017-04-25 12:50:00,79.86,79.86,79.85,79.86,5204.0,63.9275,63.9275,63.9195,63.9275,5204.0
2017-04-25 12:55:00,79.86,79.86,79.85,79.86,5078.0,63.9275,63.9275,63.9195,63.9275,5078.0
2017-04-25 13:00:00,79.85,79.86,79.84,79.86,20424.0,63.9195,63.9275,63.9115,63.9275,20424.0
2017-04-25 13:05:00,79.86,79.86,79.85,79.86,3730.0,63.9275,63.9275,63.9195,63.9275,3730.0
2017-04-25 13:10:00,79.86,79.86,79.84,79.84,19335.0,63.9275,63.9275,63.9115,63.9115,19335.0
2017-04-25 13:15:00,79.84,79.85,79.84,79.85,7908.0,63.9115,63.9195,63.9115,63.9195,7908.0
2017-04-25 13:20:00,79.85,79.86,79.84,79.86,7881.0,63.9195,63.9275,63.9115,63.9275,7881.0
2017-04-25 13:25:00,79.85,79.86,79.85,79.85,1483.0,63.9195,63.9275,63.9195,63.9195,1483.0
2017-04-25 13:30:00,79.86,79.86,79.85,79.85,7037.0,63.9275,63.9275,63.9195,63.9195,7037.0
2017-04-25 13:35:00,79.85,79.86,79.85,79.86,6432.0,63.9195,63.9275,63.9195,63.9275,6432.0
2017-04-25 13:40:00,79.85,79.86,79.85,79.86,6046.0,63.9195,63.9275,63.9195,63.9275,6046.0
2017-04-25 13:45:00,79.86,79.86,79.85,79.86,6118.0,63.9275,63.9275,63.9195,63.9275,6118.0
2017-04-25 13:50:00,79.86,79.86,79.85,79.86,8749.0,63.9275,63.9275,63.9195,63.9275,8749.0
2017-04-25 13:55:00,79.85,79.86,79.85,79.86,10566.0,63.9195,63.9275,63.9195,63.9275,10566.0
2017-04-25 14:00:00,79.85,79.86,79.85,79.86,9757.0,63.9195,63.9275,63.9195,63.9275,9757.0
2017-04-25 14:05:00,79.85,79.86,79.84,79.84,6422.0,63.9195,63.9275,63.9115,63.9115,6422.0
2017-04-25 14:10:00,79.85,79.85,79.84,79.85,9211.0,63.9195,63.9195,63.9115,63.9195,9211.0
2017-04-25 14:15:00,79.85,79.85,79.84,79.85,12065.0,63.9195,63.9195,63.9115,63.9195,12065.0
2017-04-25 14:20:00,79.85,79.85,79.84,79.85,13427.0,63.9195,63.9195,63.9115,63.9195,13427.0
2017-04-25 14:25:00,79.85,79.85,79.84,79.84,10224.0,63.9195,63.9195,63.9115,63.9115,10224.0
2017-04-25 14:30:00,79.84,79.85,79.84,79.84,6384.0,63.9115,63.9195,63.9115,63.9115,6384.0
2017-04-25 14:35:00,79.84,79.85,79.84,79.84,18760.0,63.9115,63.9195,63.9115,63.9115,18760.0
2017-04-25 14:40:00,79.84,79.85,79.84,79.84,11960.0,63.9115,63.9195,63.9115,63.9115,11960.0
2017-04-25 14:45:00,79.84,79.85,79.84,79.85,15090.0,63.9115,63.9195,63.9115,63.9195,15090.0
2017-04-25 14:50:00,79.85,79.85,79.84,79.84,11164.0,63.9195,63.9195,63.9115,63.9115,11164.0
2017-04-25 14:55:00,79.85,79.85,79.84,79.85,19763.0,63.9195,63.9195,63.9115,63.9195,19763.0
2017-04-25 15:00:00,79.85,79.85,79.84,79.84,9899.0,63.9195,63.9195,63.9115,63.9115,9899.0
2017-04-25 15:05:00,79.84,79.85,79.84,79.84,8054.0,63.9115,63.9195,63.9115,63.9115,8054.0
2017-04-25 15:10:00,79.84,79.85,79.82,79.82,49806.0,63.9115,63.9195,63.8955,63.8955,49806.0
2017-04-25 15:15:00,79.83,79.83,79.82,79.83,12435.0,63.9035,63.9035,63.8955,63.9035,12435.0
2017-04-25 15:20:00,79.83,79.83,79.81,79.81,48368.0,63.9035,63.9035,63.8875,63.8875,48368.0
2017-04-25 15:25:00,79.82,79.82,79.81,79.81,13757.0,63.8955,63.8955,63.8875,63.8875,13757.0
2017-04-25 15:30:00,79.81,79.82,79.81,79.81,16039.0,63.8875,63.8955,63.8875,63.8875,16039.0
2017-04-25 15:35:00,79.82,79.82,79.79,79.81,60197.0,63.8955,63.8955,63.8715,63.8875,60197.0
2017-04-25 15:40:00,79.81,79.81,79.8,79.81,39990.0,63.8875,63.8875,63.8795,63.8875,39990.0
2017-04-25 15:45:00,79.81,79.81,79.79,79.8,49648.0,63.8875,63.8875,63.8715,63.8795,49648.0
2017-04-25 15:50:00,79.81,79.82,79.8,79.81,38370.0,63.8875,63.8955,63.8795,63.8875,38370.0
2017-04-25 15:55:00,79.81,79.83,79.81,79.83,31903.0,63.8875,63.9035,63.8875,63.9035,31903.0
2017-04-26 09:30:00,79.84,79.85,79.83,79.83,39181.0,63.9115,63.9195,63.9035,63.9035,39181.0
2017-04-26 09:35:00,79.84,79.84,79.83,79.84,10696.0,63.9115,63.9115,63.9035,63.9115,10696.0
2017-04-26 09:40:00,79.84,79.85,79.84,79.85,12492.0,63.9115,63.9195,63.9115,63.9195,12492.0
2017-04-26 09:45:00,79.84,79.85,79.84,79.84,8970.0,63.9115,63.9195,63.9115,63.9115,8970.0
2017-04-26 09:50:00,79.84,79.85,79.84,79.85,3771.0,63.9115,63.9195,63.9115,63.9195,3771.0
2017-04-26 09:55:00,79.85,79.85,79.84,79.84,6393.0,63.9195,63.9195,63.9115,63.9115,6393.0
2017-04-26 10:00:00,79.84,79.85,79.84,79.84,5705.0,63.9115,63.9195,63.9115,63.9115,5705.0
2017-04-26 10:05:00,79.84,79.85,79.84,79.85,39538.0,63.9115,63.9195,63.9115,63.9195,39538.0
2017-04-26 10:10:00,79.85,79.85,79.84,79.85,11280.0,63.9195,63.9195,63.9115,63.9195,11280.0
2017-04-26 10:15:00,79.85,79.85,79.84,79.85,8141.0,63.9195,63.9195,63.9115,63.9195,8141.0
2017-04-26 10:20:00,79.85,79.85,79.84,79.85,13787.0,63.9195,63.9195,63.9115,63.9195,13787.0
2017-04-26 10:25:00,79.85,79.86,79.84,79.85,9376.0,63.9195,63.9275,63.9115,63.9195,9376.0
2017-04-26 10:30:00,79.86,79.86,79.85,79.85,6781.0,63.9275,63.9275,63.9195,63.9195,6781.0
2017-04-26 10:35:00,79.86,79.86,79.85,79.86,7427.0,63.9275,63.9275,63.9195,63.9275,7427.0
2017-04-26 10:40:00,79.85,79.86,79.85,79.86,15159.0,63.9195,63.9275,63.9195,63.9275,15159.0
2017-04-26 10:45:00,79.86,79.87,79.85,79.86,17361.0,63.9275,63.9355,63.9195,63.9275,17361.0
2017-04-26 10:50:00,79.86,79.87,79.85,79.87,5394.0,63.9275,63.9355,63.9195,63.9355,5394.0
2017-04-26 10:55:00,79.87,79.87,79.86,79.87,11719.0,63.9355,63.9355,63.9275,63.9355,11719.0
2017-04-26 11:00:00,79.87,79.87,79.85,79.85,29953.0,63.9355,63.9355,63.9195,63.9195,29953.0
2017-04-26 11:05:00,79.86,79.86,79.85,79.86,8567.0,63.9275,63.9275,63.9195,63.9275,8567.0
2017-04-26 11:10:00,79.86,79.86,79.85,79.86,14854.0,63.9275,63.9275,63.9195,63.9275,14854.0
2017-04-26 11:15:00,79.86,79.86,79.85,79.86,3820.0,63.9275,63.9275,63.9195,63.9275,3820.0
2017-04-26 11:20:00,79.86,79.86,79.85,79.86,6657.0,63.9275,63.9275,63.9195,63.9275,6657.0
2017-04-26 11:25:00,79.86,79.86,79.85,79.86,17014.0,63.9275,63.9275,63.9195,63.9275,17014.0
2017-04-26 11:30:00,79.86,79.86,79.85,79.85,7016.0,63.9275,63.9275,63.9195,63.9195,7016.0
2017-04-26 11:35:00,79.86,79.86,79.85,79.86,6920.0,63.9275,63.9275,63.9195,63.9275,6920.0
2017-04-26 11:40:00,79.86,79.86,79.85,79.85,4779.0,63.9275,63.9275,63.9195,63.9195,4779.0
2017-04-26 11:45:00,79.85,79.86,79.85,79.85,6278.0,63.9195,63.9275,63.9195,63.9195,6278.0
2017-04-26 11:50:00,79.86,79.87,79.85,79.87,2538.0,63.9275,63.9355,63.9195,63.9355,2538.0
2017-04-26 11:55:00,79.86,79.87,79.86,79.87,12165.0,63.9275,63.9355,63.9275,63.9355,12165.0
2017-04-26 12:00:00,79.86,79.87,79.85,79.85,5456.0,63.9275,63.9355,63.9195,63.9195,5456.0
2017-04-26 12:05:00,79.86,79.86,79.85,79.85,13247.0,63.9275,63.9275,63.9195,63.9195,13247.0
2017-04-26 12:10:00,79.85,79.86,79.85,79.85,3977.0,63.9195,63.9275,63.9195,63.9195,3977.0
2017-04-26 12:15:00,79.86,79.86,79.85,79.86,13892.0,63.9275,63.9275,63.9195,63.9275,13892.0
2017-04-26 12:20:00,79.86,79.86,79.85,79.86,12854.0,63.9275,63.9275,63.9195,63.9275,12854.0
2017-04-26 12:25:00,79.86,79.86,79.85,79.86,4284.0,63.9275,63.9275,63.9195,63.9275,4284.0
2017-04-26 12:30:00,79.86,79.86,79.85,79.86,4778.0,63.9275,63.9275,63.9195,63.9275,4778.0
2017-04-26 12:35:00,79.86,79.86,79.85,79.85,47148.0,63.9275,63.9275,63.9195,63.9195,47148.0
2017-04-26 12:40:00,79.85,79.85,79.84,79.85,6677.0,63.9195,63.9195,63.9115,63.9195,6677.0
2017-04-26 12:45:00,79.84,79.85,79.84,79.85,8814.0,63.9115,63.9195,63.9115,63.9195,8814.0
2017-04-26 12:50:00,79.85,79.85,79.83,79.84,17906.0,63.9195,63.9195,63.9035,63.9115,17906.0
2017-04-26 12:55:00,79.84,79.85,79.83,79.84,83823.0,63.9115,63.9195,63.9035,63.9115,83823.0
2017-04-26 13:00:00,79.84,79.85,79.83,79.84,13540.0,63.9115,63.9195,63.9035,63.9115,13540.0
2017-04-26 13:05:00,79.84,79.84,79.83,79.84,6998.0,63.9115,63.9115,63.9035,63.9115,6998.0
2017-04-26 13:10:00,79.84,79.84,79.82,79.82,18158.0,63.9115,63.9115,63.8955,63.8955,18158.0
2017-04-26 13:15:00,79.83,79.85,79.83,79.84,3461.0,63.9035,63.9195,63.9035,63.9115,3461.0
2017-04-26 13:20:00,79.85,79.85,79.84,79.84,1122.0,63.9195,63.9195,63.9115,63.9115,1122.0
2017-04-26 13:25:00,79.85,79.85,79.84,79.85,6496.0,63.9195,63.9195,63.9115,63.9195,6496.0
2017-04-26 13:30:00,79.85,79.86,79.84,79.86,5984.0,63.9195,63.9275,63.9115,63.9275,5984.0
2017-04-26 13:35:00,79.86,79.86,79.84,79.85,13332.0,63.9275,63.9275,63.9115,63.9195,13332.0
2017-04-26 13:40:00,79.84,79.85,79.83,79.83,38095.0,63.9115,63.9195,63.9035,63.9035,38095.0
2017-04-26 13:45:00,79.83,79.86,79.82,79.84,6450.0,63.9035,63.9275,63.8955,63.9115,6450.0
2017-04-26 13:50:00,79.86,79.86,79.84,79.86,26225.0,63.9275,63.9275,63.9115,63.9275,26225.0
2017-04-26 13:55:00,79.86,79.88,79.86,79.88,18173.0,63.9275,63.9435,63.9275,63.9435,18173.0
2017-04-26 14:00:00,79.88,79.89,79.87,79.88,11510.0,63.9435,63.9515,63.9355,63.9435,11510.0
2017-04-26 14:05:00,79.88,79.89,79.87,79.88,12641.0,63.9435,63.9515,63.9355,63.9435,12641.0
2017-04-26 14:10:00,79.87,79.89,79.87,79.88,16776.0,63.9355,63.9515,63.9355,63.9435,16776.0
2017-04-26 14:15:00,79.89,79.9,79.87,79.9,11699.0,63.9515,63.9595,63.9355,63.9595,11699.0
2017-04-26 14:20:00,79.89,79.89,79.88,79.89,7711.0,63.9515,63.9515,63.9435,63.9515,7711.0
2017-04-26 14:25:00,79.88,79.89,79.88,79.89,8162.0,63.9435,63.9515,63.9435,63.9515,8162.0
2017-04-26 14:30:00,79.89,79.9,79.89,79.89,16933.0,63.9515,63.9595,63.9515,63.9515,16933.0
2017-04-26 14:35:00,79.9,79.9,79.89,79.9,14444.0,63.9595,63.9595,63.9515,63.9595,14444.0
2017-04-26 14:40:00,79.9,79.9,79.87,79.89,26074.0,63.9595,63.9595,63.9355,63.9515,26074.0
2017-04-26 14:45:00,79.89,79.89,79.87,79.88,7716.0,63.9515,63.9515,63.9355,63.9435,7716.0
2017-04-26 14:50:00,79.88,79.88,79.87,79.88,26818.0,63.9435,63.9435,63.9355,63.9435,26818.0
2017-04-26 14:55:00,79.88,79.89,79.87,79.89,9832.0,63.9435,63.9515,63.9355,63.9515,9832.0
2017-04-26 15:00:00,79.89,79.9,79.88,79.9,6785.0,63.9515,63.9595,63.9435,63.9595,6785.0
2017-04-26 15:05:00,79.9,79.9,79.89,79.9,6994.0,63.9595,63.9595,63.9515,63.9595,6994.0
2017-04-26 15:10:00,79.9,79.9,79.89,79.9,39210.0,63.9595,63.9595,63.9515,63.9595,39210.0
2017-04-26 15:15:00,79.9,79.9,79.88,79.89,14887.0,63.9595,63.9595,63.9435,63.9515,14887.0
2017-04-26 15:20:00,79.89,79.89,79.88,79.89,17472.0,63.9515,63.9515,63.9435,63.9515,17472.0
2017-04-26 15:25:00,79.89,79.89,79.88,79.89,23648.0,63.9515,63.9515,63.9435,63.9515,23648.0
2017-04-26 15:30:00,79.88,79.89,79.87,79.88,38626.0,63.9435,63.9515,63.9355,63.9435,38626.0
2017-04-26 15:35:00,79.88,79.89,79.87,79.89,25205.0,63.9435,63.9515,63.9355,63.9515,25205.0
2017-04-26 15:40:00,79.89,79.9,79.88,79.9,16647.0,63.9515,63.9595,63.9435,63.9595,16647.0
2017-04-26 15:45:00,79.9,79.9,79.88,79.89,19939.0,63.9595,63.9595,63.9435,63.9515,19939.0
2017-04-26 15:50:00,79.88,79.89,79.88,79.89,13019.0,63.9435,63.9515,63.9435,63.9515,13019.0
2017-04-26 15:55:00,79.88,79.89,79.88,79.88,40793.0,63.9435,63.9515,63.9435,63.9435,40793.0
2017-04-27 09:30:00,79.92,79.93,79.89,79.9,39411.0,63.9755,63.9835,63.9515,63.9595,39411.0
2017-04-27 09:35:00,79.92,79.93,79.9,79.9,4756.0,63.9755,63.9835,63.9595,63.9595,4756.0
2017-04-27 09:40:00,79.92,79.94,79.91,79.92,16338.0,63.9755,63.9915,63.9675,63.9755,16338.0
2017-04-27 09:45:00,79.93,79.93,79.91,79.92,5844.0,63.9835,63.9835,63.9675,63.9755,5844.0
2017-04-27 09:50:00,79.91,79.92,79.9,79.91,12872.0,63.9675,63.9755,63.9595,63.9675,12872.0
2017-04-27 09:55:00,79.92,79.92,79.9,79.9,2526.0,63.9755,63.9755,63.9595,63.9595,2526.0
2017-04-27 10:00:00,79.9,79.91,79.89,79.9,2917.0,63.9595,63.9675,63.9515,63.9595,2917.0
2017-04-27 10:05:00,79.91,79.92,79.9,79.91,9336.0,63.9675,63.9755,63.9595,63.9675,9336.0
2017-04-27 10:10:00,79.91,79.92,79.9,79.92,5696.0,63.9675,63.9755,63.9595,63.9755,5696.0
2017-04-27 10:15:00,79.92,79.92,79.9,79.9,6710.0,63.9755,63.9755,63.9595,63.9595,6710.0
2017-04-27 10:20:00,79.91,79.92,79.9,79.91,4417.0,63.9675,63.9755,63.9595,63.9675,4417.0
2017-04-27 10:25:00,79.91,79.92,79.9,79.92,21475.0,63.9675,63.9755,63.9595,63.9755,21475.0
2017-04-27 10:30:00,79.92,79.92,79.91,79.92,3055.0,63.9755,63.9755,63.9675,63.9755,3055.0
2017-04-27 10:35:00,79.91,79.92,79.9,79.91,9466.0,63.9675,63.9755,63.9595,63.9675,9466.0
2017-04-27 10:40:00,79.91,79.91,79.9,79.9,5443.0,63.9675,63.9675,63.9595,63.9595,5443.0
2017-04-27 10:45:00,79.91,79.91,79.9,79.91,14741.0,63.9675,63.9675,63.9595,63.9675,14741.0
2017-04-27 10:50:00,79.93,79.93,79.92,79.93,4697.0,63.9835,63.9835,63.9755,63.9835,4697.0
2017-04-27 10:55:00,79.92,79.93,79.92,79.93,12504.0,63.9755,63.9835,63.9755,63.9835,12504.0
2017-04-27 11:00:00,79.93,79.93,79.92,79.92,1143.0,63.9835,63.9835,63.9755,63.9755,1143.0
2017-04-27 11:05:00,79.92,79.93,79.92,79.93,7108.0,63.9755,63.9835,63.9755,63.9835,7108.0
2017-04-27 11:10:00,79.92,79.93,79.92,79.93,3430.0,63.9755,63.9835,63.9755,63.9835,3430.0
2017-04-27 11:15:00,79.93,79.93,79.92,79.93,2673.0,63.9835,63.9835,63.9755,63.9835,2673.0
2017-04-27 11:20:00,79.93,79.94,79.93,79.94,1763.0,63.9835,63.9915,63.9835,63.9915,1763.0
2017-04-27 11:25:00,79.94,79.94,79.93,79.94,9608.0,63.9915,63.9915,63.9835,63.9915,9608.0
2017-04-27 11:30:00,79.94,79.94,79.93,79.94,18522.0,63.9915,63.9915,63.9835,63.9915,18522.0
2017-04-27 11:35:00,79.94,79.94,79.91,79.91,3978.0,63.9915,63.9915,63.9675,63.9675,3978.0
2017-04-27 11:40:00,79.92,79.92,79.91,79.92,10472.0,63.9755,63.9755,63.9675,63.9755,10472.0
2017-04-27 11:45:00,79.91,79.93,79.91,79.92,10754.0,63.9675,63.9835,63.9675,63.9755,10754.0
2017-04-27 11:50:00,79.93,79.93,79.92,79.93,1753.0,63.9835,63.9835,63.9755,63.9835,1753.0
2017-04-27 11:55:00,79.92,79.93,79.92,79.93,7312.0,63.9755,63.9835,63.9755,63.9835,7312.0
2017-04-27 12:00:00,79.93,79.93,79.92,79.93,7005.0,63.9835,63.9835,63.9755,63.9835,7005.0
2017-04-27 12:05:00,79.93,79.93,79.92,79.92,3398.0,63.9835,63.9835,63.9755,63.9755,3398.0
2017-04-27 12:10:00,79.93,79.93,79.92,79.93,4535.0,63.9835,63.9835,63.9755,63.9835,4535.0
2017-04-27 12:15:00,79.92,79.93,79.92,79.93,1763.0,63.9755,63.9835,63.9755,63.9835,1763.0
2017-04-27 12:20:00,79.92,79.93,79.92,79.92,3633.0,63.9755,63.9835,63.9755,63.9755,3633.0
2017-04-27 12:25:00,79.93,79.93,79.92,79.93,6563.0,63.9835,63.9835,63.9755,63.9835,6563.0
2017-04-27 12:30:00,79.93,79.93,79.92,79.93,14796.0,63.9835,63.9835,63.9755,63.9835,14796.0
2017-04-27 12:35:00,79.93,79.93,79.92,79.93,8373.0,63.9835,63.9835,63.9755,63.9835,8373.0
2017-04-27 12:40:00,79.93,79.93,79.92,79.93,9571.0,63.9835,63.9835,63.9755,63.9835,9571.0
2017-04-27 12:45:00,79.93,79.93,79.92,79.93,125.0,63.9835,63.9835,63.9755,63.9835,125.0
2017-04-27 12:50:00,79.93,79.93,79.92,79.92,6448.0,63.9835,63.9835,63.9755,63.9755,6448.0
2017-04-27 12:55:00,79.93,79.93,79.92,79.93,9194.0,63.9835,63.9835,63.9755,63.9835,9194.0
2017-04-27 13:00:00,79.94,79.95,79.93,79.94,8352.0,63.9915,63.9995,63.9835,63.9915,8352.0
2017-04-27 13:05:00,79.94,79.95,79.93,79.94,3557.0,63.9915,63.9995,63.9835,63.9915,3557.0
2017-04-27 13:10:00,79.94,79.94,79.93,79.93,9815.0,63.9915,63.9915,63.9835,63.9835,9815.0
2017-04-27 13:15:00,79.93,79.95,79.93,79.95,8992.0,63.9835,63.9995,63.9835,63.9995,8992.0
2017-04-27 13:20:00,79.95,79.95,79.94,79.94,5219.0,63.9995,63.9995,63.9915,63.9915,5219.0
2017-04-27 13:25:00,79.93,79.94,79.93,79.94,7210.0,63.9835,63.9915,63.9835,63.9915,7210.0
2017-04-27 13:30:00,79.93,79.94,79.93,79.93,2446.0,63.9835,63.9915,63.9835,63.9835,2446.0
2017-04-27 13:35:00,79.93,79.94,79.93,79.93,7053.0,63.9835,63.9915,63.9835,63.9835,7053.0
2017-04-27 13:40:00,79.93,79.94,79.93,79.94,4283.0,63.9835,63.9915,63.9835,63.9915,4283.0
2017-04-27 13:45:00,79.93,79.94,79.93,79.94,2900.0,63.9835,63.9915,63.9835,63.9915,2900.0
2017-04-27 13:50:00,79.94,79.95,79.93,79.94,15101.0,63.9915,63.9995,63.9835,63.9915,15101.0
2017-04-27 13:55:00,79.94,79.95,79.94,79.95,6350.0,63.9915,63.9995,63.9915,63.9995,6350.0
2017-04-27 14:00:00,79.95,79.95,79.94,79.95,3487.0,63.9995,63.9995,63.9915,63.9995,3487.0
2017-04-27 14:05:00,79.95,79.95,79.94,79.95,9144.0,63.9995,63.9995,63.9915,63.9995,9144.0
2017-04-27 14:10:00,79.95,79.95,79.94,79.94,5169.0,63.9995,63.9995,63.9915,63.9915,5169.0
2017-04-27 14:15:00,79.94,79.95,79.94,79.95,10857.0,63.9915,63.9995,63.9915,63.9995,10857.0
2017-04-27 14:20:00,79.95,79.95,79.94,79.95,10586.0,63.9995,63.9995,63.9915,63.9995,10586.0
2017-04-27 14:25:00,79.95,79.95,79.94,79.95,10455.0,63.9995,63.9995,63.9915,63.9995,10455.0
2017-04-27 14:30:00,79.95,79.95,79.94,79.94,15147.0,63.9995,63.9995,63.9915,63.9915,15147.0
2017-04-27 14:35:00,79.95,79.95,79.94,79.94,7086.0,63.9995,63.9995,63.9915,63.9915,7086.0
2017-04-27 14:40:00,79.95,79.95,79.94,79.95,7610.0,63.9995,63.9995,63.9915,63.9995,7610.0
2017-04-27 14:45:00,79.95,79.95,79.94,79.95,37091.0,63.9995,63.9995,63.9915,63.9995,37091.0
2017-04-27 14:50:00,79.95,79.95,79.94,79.95,3842.0,63.9995,63.9995,63.9915,63.9995,3842.0
2017-04-27 14:55:00,79.95,79.95,79.94,79.95,4561.0,63.9995,63.9995,63.9915,63.9995,4561.0
2017-04-27 15:00:00,79.94,79.94,79.92,79.93,9678.0,63.9915,63.9915,63.9755,63.9835,9678.0
2017-04-27 15:05:00,79.93,79.94,79.93,79.94,2311.0,63.9835,63.9915,63.9835,63.9915,2311.0
2017-04-27 15:10:00,79.94,79.94,79.93,79.94,12710.0,63.9915,63.9915,63.9835,63.9915,12710.0
2017-04-27 15:15:00,79.94,79.94,79.93,79.93,2330.0,63.9915,63.9915,63.9835,63.9835,2330.0
2017-04-27 15:20:00,79.94,79.94,79.93,79.93,9601.0,63.9915,63.9915,63.9835,63.9835,9601.0
2017-04-27 15:25:00,79.93,79.94,79.93,79.94,5582.0,63.9835,63.9915,63.9835,63.9915,5582.0
2017-04-27 15:30:00,79.94,79.94,79.93,79.94,10303.0,63.9915,63.9915,63.9835,63.9915,10303.0
2017-04-27 15:35:00,79.94,79.95,79.93,79.95,22959.0,63.9915,63.9995,63.9835,63.9995,22959.0
2017-04-27 15:40:00,79.95,79.95,79.94,79.95,7353.0,63.9995,63.9995,63.9915,63.9995,7353.0
2017-04-27 15:45:00,79.94,79.95,79.94,79.95,5409.0,63.9915,63.9995,63.9915,63.9995,5409.0
2017-04-27 15:50:00,79.94,79.95,79.94,79.95,22378.0,63.9915,63.9995,63.9915,63.9995,22378.0
2017-04-27 15:55:00,79.95,79.95,79.93,79.94,24618.0,63.9995,63.9995,63.9835,63.9915,24618.0
2017-04-28 09:30:00,79.89,79.94,79.88,79.89,28457.0,63.9515,63.9915,63.9435,63.9515,28457.0
2017-04-28 09:35:00,79.89,79.91,79.88,79.9,14563.0,63.9515,63.9675,63.9435,63.9595,14563.0
2017-04-28 09:40:00,79.9,79.9,79.88,79.89,11277.0,63.9595,63.9595,63.9435,63.9515,11277.0
2017-04-28 09:45:00,79.89,79.9,79.88,79.9,11090.0,63.9515,63.9595,63.9435,63.9595,11090.0
2017-04-28 09:50:00,79.89,79.9,79.89,79.9,4807.0,63.9515,63.9595,63.9515,63.9595,4807.0
2017-04-28 09:55:00,79.9,79.92,79.89,79.92,1550.0,63.9595,63.9755,63.9515,63.9755,1550.0
2017-04-28 10:00:00,79.89,79.92,79.89,79.89,3573.0,63.9515,63.9755,63.9515,63.9515,3573.0
2017-04-28 10:05:00,79.9,79.92,79.89,79.91,17162.0,63.9595,63.9755,63.9515,63.9675,17162.0
2017-04-28 10:10:00,79.91,79.92,79.91,79.91,11077.0,63.9675,63.9755,63.9675,63.9675,11077.0
2017-04-28 10:15:00,79.92,79.92,79.9,79.91,12918.0,63.9755,63.9755,63.9595,63.9675,12918.0
2017-04-28 10:20:00,79.92,79.92,79.91,79.91,6850.0,63.9755,63.9755,63.9675,63.9675,6850.0
2017-04-28 10:25:00,79.91,79.92,79.9,79.91,10918.0,63.9675,63.9755,63.9595,63.9675,10918.0
2017-04-28 10:30:00,79.91,79.92,79.9,79.91,10360.0,63.9675,63.9755,63.9595,63.9675,10360.0
2017-04-28 10:35:00,79.92,79.92,79.91,79.92,11160.0,63.9755,63.9755,63.9675,63.9755,11160.0
2017-04-28 10:40:00,79.91,79.92,79.9,79.91,15495.0,63.9675,63.9755,63.9595,63.9675,15495.0
2017-04-28 10:45:00,79.91,79.91,79.9,79.9,3425.0,63.9675,63.9675,63.9595,63.9595,3425.0
2017-04-28 10:50:00,79.9,79.91,79.9,79.9,2504.0,63.9595,63.9675,63.9595,63.9595,2504.0
2017-04-28 10:55:00,79.9,79.91,79.9,79.91,8778.0,63.9595,63.9675,63.9595,63.9675,8778.0
2017-04-28 11:00:00,79.9,79.9,79.89,79.89,12851.0,63.9595,63.9595,63.9515,63.9515,12851.0
2017-04-28 11:05:00,79.9,79.9,79.89,79.9,6527.0,63.9595,63.9595,63.9515,63.9595,6527.0
2017-04-28 11:10:00,79.89,79.9,79.89,79.89,8131.0,63.9515,63.9595,63.9515,63.9515,8131.0
2017-04-28 11:15:00,79.89,79.92,79.89,79.89,18458.0,63.9515,63.9755,63.9515,63.9515,18458.0
2017-04-28 11:20:00,79.89,79.91,79.89,79.9,6573.0,63.9515,63.9675,63.9515,63.9595,6573.0
2017-04-28 11:25:00,79.89,79.9,79.89,79.9,1731.0,63.9515,63.9595,63.9515,63.9595,1731.0
2017-04-28 11:30:00,79.9,79.9,79.89,79.9,7354.0,63.9595,63.9595,63.9515,63.9595,7354.0
2017-04-28 11:35:00,79.9,79.91,79.89,79.9,7481.0,63.9595,63.9675,63.9515,63.9595,7481.0
2017-04-28 11:40:00,79.91,79.91,79.9,79.91,2923.0,63.9675,63.9675,63.9595,63.9675,2923.0
2017-04-28 11:45:00,79.9,79.91,79.9,79.9,3746.0,63.9595,63.9675,63.9595,63.9595,3746.0
2017-04-28 11:50:00,79.91,79.91,79.9,79.9,4988.0,63.9675,63.9675,63.9595,63.9595,4988.0
2017-04-28 11:55:00,79.9,79.91,79.9,79.91,5822.0,63.9595,63.9675,63.9595,63.9675,5822.0
2017-04-28 12:00:00,79.9,79.91,79.89,79.89,10253.0,63.9595,63.9675,63.9515,63.9515,10253.0
2017-04-28 12:05:00,79.9,79.9,79.89,79.89,21222.0,63.9595,63.9595,63.9515,63.9515,21222.0
2017-04-28 12:10:00,79.9,79.91,79.89,79.91,26396.0,63.9595,63.9675,63.9515,63.9675,26396.0
2017-04-28 12:15:00,79.91,79.92,79.9,79.9,7356.0,63.9675,63.9755,63.9595,63.9595,7356.0
2017-04-28 12:20:00,79.9,79.91,79.9,79.91,2389.0,63.9595,63.9675,63.9595,63.9675,2389.0
2017-04-28 12:25:00,79.9,79.91,79.89,79.91,8909.0,63.9595,63.9675,63.9515,63.9675,8909.0
2017-04-28 12:30:00,79.91,79.92,79.9,79.92,5761.0,63.9675,63.9755,63.9595,63.9755,5761.0
2017-04-28 12:35:00,79.92,79.92,79.91,79.92,7273.0,63.9755,63.9755,63.9675,63.9755,7273.0
2017-04-28 12:40:00,79.92,79.92,79.91,79.92,5945.0,63.9755,63.9755,63.9675,63.9755,5945.0
2017-04-28 12:45:00,79.91,79.92,79.91,79.92,2603.0,63.9675,63.9755,63.9675,63.9755,2603.0
2017-04-28 12:50:00,79.92,79.92,79.91,79.91,6392.0,63.9755,63.9755,63.9675,63.9675,6392.0
2017-04-28 12:55:00,79.91,79.92,79.91,79.92,7013.0,63.9675,63.9755,63.9675,63.9755,7013.0
2017-04-28 13:00:00,79.92,79.92,79.9,79.91,11825.0,63.9755,63.9755,63.9595,63.9675,11825.0
2017-04-28 13:05:00,79.91,79.92,79.9,79.92,6035.0,63.9675,63.9755,63.9595,63.9755,6035.0
2017-04-28 13:10:00,79.92,79.92,79.9,79.91,47345.0,63.9755,63.9755,63.9595,63.9675,47345.0
2017-04-28 13:15:00,79.91,79.92,79.91,79.91,4717.0,63.9675,63.9755,63.9675,63.9675,4717.0
2017-04-28 13:20:00,79.92,79.92,79.91,79.92,281.0,63.9755,63.9755,63.9675,63.9755,281.0
2017-04-28 13:25:00,79.91,79.92,79.9,79.9,4392.0,63.9675,63.9755,63.9595,63.9595,4392.0
2017-04-28 13:30:00,79.91,79.91,79.9,79.91,1249.0,63.9675,63.9675,63.9595,63.9675,1249.0
2017-04-28 13:35:00,79.9,79.91,79.9,79.91,2278.0,63.9595,63.9675,63.9595,63.9675,2278.0
2017-04-28 13:40:00,79.9,79.91,79.9,79.91,14631.0,63.9595,63.9675,63.9595,63.9675,14631.0
2017-04-28 13:45:00,79.91,79.92,79.9,79.91,8488.0,63.9675,63.9755,63.9595,63.9675,8488.0
2017-04-28 13:50:00,79.92,79.92,79.91,79.92,3773.0,63.9755,63.9755,63.9675,63.9755,3773.0
2017-04-28 13:55:00,79.92,79.92,79.91,79.91,1269.0,63.9755,63.9755,63.9675,63.9675,1269.0
2017-04-28 14:00:00,79.91,79.92,79.91,79.91,5724.0,63.9675,63.9755,63.9675,63.9675,5724.0
2017-04-28 14:05:00,79.91,79.92,79.91,79.91,11591.0,63.9675,63.9755,63.9675,63.9675,11591.0
2017-04-28 14:10:00,79.92,79.92,79.91,79.92,949.0,63.9755,63.9755,63.9675,63.9755,949.0
2017-04-28 14:15:00,79.91,79.92,79.91,79.91,5431.0,63.9675,63.9755,63.9675,63.9675,5431.0
2017-04-28 14:20:00,79.91,79.92,79.91,79.91,1367.0,63.9675,63.9755,63.9675,63.9675,1367.0
2017-04-28 14:25:00,79.92,79.92,79.91,79.92,9386.0,63.9755,63.9755,63.9675,63.9755,9386.0
2017-04-28 14:30:00,79.92,79.92,79.91,79.92,4611.0,63.9755,63.9755,63.9675,63.9755,4611.0
2017-04-28 14:35:00,79.91,79.92,79.91,79.92,9005.0,63.9675,63.9755,63.9675,63.9755,9005.0
2017-04-28 14:40:00,79.91,79.92,79.91,79.92,15551.0,63.9675,63.9755,63.9675,63.9755,15551.0
2017-04-28 14:45:00,79.91,79.92,79.91,79.92,7819.0,63.9675,63.9755,63.9675,63.9755,7819.0
2017-04-28 14:50:00,79.92,79.92,79.91,79.92,8608.0,63.9755,63.9755,63.9675,63.9755,8608.0
2017-04-28 14:55:00,79.91,79.92,79.91,79.91,8863.0,63.9675,63.9755,63.9675,63.9675,8863.0
2017-04-28 15:00:00,79.92,79.93,79.91,79.93,8625.0,63.9755,63.9835,63.9675,63.9835,8625.0
2017-04-28 15:05:00,79.93,79.94,79.92,79.94,8627.0,63.9835,63.9915,63.9755,63.9915,8627.0
2017-04-28 15:10:00,79.94,79.94,79.93,79.94,12721.0,63.9915,63.9915,63.9835,63.9915,12721.0
2017-04-28 15:15:00,79.94,79.94,79.93,79.94,2826.0,63.9915,63.9915,63.9835,63.9915,2826.0
2017-04-28 15:20:00,79.94,79.94,79.93,79.93,6723.0,63.9915,63.9915,63.9835,63.9835,6723.0
2017-04-28 15:25:00,79.94,79.94,79.93,79.93,1335.0,63.9915,63.9915,63.9835,63.9835,1335.0
2017-04-28 15:30:00,79.94,79.94,79.93,79.93,21903.0,63.9915,63.9915,63.9835,63.9835,21903.0
2017-04-28 15:35:00,79.93,79.94,79.93,79.94,10461.0,63.9835,63.9915,63.9835,63.9915,10461.0
2017-04-28 15:40:00,79.94,79.94,79.93,79.93,20952.0,63.9915,63.9915,63.9835,63.9835,20952.0
2017-04-28 15:45:00,79.94,79.94,79.93,79.93,5921.0,63.9915,63.9915,63.9835,63.9835,5921.0
2017-04-28 15:50:00,79.93,79.95,79.93,79.95,10858.0,63.9835,63.9995,63.9835,63.9995,10858.0
2017-04-28 15:55:00,79.95,79.95,79.91,79.92,43337.0,63.9995,63.9995,63.9675,63.9755,43337.0
2017-05-01 09:30:00,79.82,79.83,79.79,79.8,62966.0,64.0133,64.0213,63.9892,63.9972,62966.0
2017-05-01 09:35:00,79.8,79.8,79.78,79.79,7468.0,63.9972,63.9972,63.9812,63.9892,7468.0
2017-05-01 09:40:00,79.79,79.79,79.78,79.78,19638.0,63.9892,63.9892,63.9812,63.9812,19638.0
2017-05-01 09:45:00,79.79,79.79,79.78,79.78,1400.0,63.9892,63.9892,63.9812,63.9812,1400.0
2017-05-01 09:50:00,79.79,79.79,79.78,79.78,11723.0,63.9892,63.9892,63.9812,63.9812,11723.0
2017-05-01 09:55:00,79.79,79.79,79.78,79.79,20214.0,63.9892,63.9892,63.9812,63.9892,20214.0
2017-05-01 10:00:00,79.81,79.81,79.8,79.81,10993.0,64.0052,64.0052,63.9972,64.0052,10993.0
2017-05-01 10:05:00,79.81,79.81,79.8,79.8,17732.0,64.0052,64.0052,63.9972,63.9972,17732.0
2017-05-01 10:10:00,79.81,79.82,79.81,79.82,4204.0,64.0052,64.0133,64.0052,64.0133,4204.0
2017-05-01 10:15:00,79.81,79.82,79.8,79.81,8718.0,64.0052,64.0133,63.9972,64.0052,8718.0
2017-05-01 10:20:00,79.8,79.82,79.8,79.81,5826.0,63.9972,64.0133,63.9972,64.0052,5826.0
2017-05-01 10:25:00,79.81,79.82,79.8,79.81,30034.0,64.0052,64.0133,63.9972,64.0052,30034.0
2017-05-01 10:30:00,79.81,79.81,79.8,79.8,5309.0,64.0052,64.0052,63.9972,63.9972,5309.0
2017-05-01 10:35:00,79.8,79.81,79.8,79.81,9126.0,63.9972,64.0052,63.9972,64.0052,9126.0
2017-05-01 10:40:00,79.81,79.81,79.8,79.81,3648.0,64.0052,64.0052,63.9972,64.0052,3648.0
2017-05-01 10:45:00,79.8,79.8,79.78,79.79,7060.0,63.9972,63.9972,63.9812,63.9892,7060.0
2017-05-01 10:50:00,79.78,79.79,79.78,79.79,3184.0,63.9812,63.9892,63.9812,63.9892,3184.0
2017-05-01 10:55:00,79.79,79.79,79.78,79.79,9429.0,63.9892,63.9892,63.9812,63.9892,9429.0
2017-05-01 11:00:00,79.79,79.79,79.78,79.79,6050.0,63.9892,63.9892,63.9812,63.9892,6050.0
2017-05-01 11:05:00,79.79,79.79,79.78,79.78,12797.0,63.9892,63.9892,63.9812,63.9812,12797.0
2017-05-01 11:10:00,79.77,79.78,79.77,79.78,5966.0,63.9732,63.9812,63.9732,63.9812,5966.0
2017-05-01 11:15:00,79.78,79.78,79.77,79.78,6747.0,63.9812,63.9812,63.9732,63.9812,6747.0
2017-05-01 11:20:00,79.78,79.78,79.77,79.78,7598.0,63.9812,63.9812,63.9732,63.9812,7598.0
2017-05-01 11:25:00,79.78,79.78,79.77,79.78,2588.0,63.9812,63.9812,63.9732,63.9812,2588.0
2017-05-01 11:30:00,79.78,79.78,79.77,79.78,8723.0,63.9812,63.9812,63.9732,63.9812,8723.0
2017-05-01 11:35:00,79.78,79.78,79.77,79.78,9533.0,63.9812,63.9812,63.9732,63.9812,9533.0
2017-05-01 11:40:00,79.78,79.78,79.76,79.77,13520.0,63.9812,63.9812,63.9651,63.9732,13520.0
2017-05-01 11:45:00,79.77,79.77,79.75,79.76,12738.0,63.9732,63.9732,63.9571,63.9651,12738.0
2017-05-01 11:50:00,79.76,79.76,79.75,79.75,3537.0,63.9651,63.9651,63.9571,63.9571,3537.0
2017-05-01 11:55:00,79.75,79.76,79.75,79.76,1023.0,63.9571,63.9651,63.9571,63.9651,1023.0
2017-05-01 12:00:00,79.76,79.76,79.75,79.76,19375.0,63.9651,63.9651,63.9571,63.9651,19375.0
2017-05-01 12:05:00,79.75,79.76,79.75,79.76,4865.0,63.9571,63.9651,63.9571,63.9651,4865.0
2017-05-01 12:10:00,79.76,79.77,79.75,79.76,6876.0,63.9651,63.9732,63.9571,63.9651,6876.0
2017-05-01 12:15:00,79.76,79.76,79.75,79.75,4517.0,63.9651,63.9651,63.9571,63.9571,4517.0
2017-05-01 12:20:00,79.76,79.76,79.75,79.75,3282.0,63.9651,63.9651,63.9571,63.9571,3282.0
2017-05-01 12:25:00,79.76,79.76,79.75,79.76,2847.0,63.9651,63.9651,63.9571,63.9651,2847.0
2017-05-01 12:30:00,79.76,79.76,79.75,79.76,2668.0,63.9651,63.9651,63.9571,63.9651,2668.0
2017-05-01 12:35:00,79.75,79.76,79.75,79.76,6744.0,63.9571,63.9651,63.9571,63.9651,6744.0
2017-05-01 12:40:00,79.76,79.76,79.75,79.76,3271.0,63.9651,63.9651,63.9571,63.9651,3271.0
2017-05-01 12:45:00,79.76,79.76,79.75,79.76,5975.0,63.9651,63.9651,63.9571,63.9651,5975.0
2017-05-01 12:50:00,79.76,79.78,79.76,79.77,7922.0,63.9651,63.9812,63.9651,63.9732,7922.0
2017-05-01 12:55:00,79.77,79.78,79.76,79.77,41244.0,63.9732,63.9812,63.9651,63.9732,41244.0
2017-05-01 13:00:00,79.77,79.77,79.76,79.76,3027.0,63.9732,63.9732,63.9651,63.9651,3027.0
2017-05-01 13:05:00,79.77,79.77,79.76,79.77,9275.0,63.9732,63.9732,63.9651,63.9732,9275.0
2017-05-01 13:10:00,79.77,79.77,79.76,79.76,3627.0,63.9732,63.9732,63.9651,63.9651,3627.0
2017-05-01 13:15:00,79.76,79.77,79.76,79.77,16095.0,63.9651,63.9732,63.9651,63.9732,16095.0
2017-05-01 13:20:00,79.76,79.77,79.76,79.77,4494.0,63.9651,63.9732,63.9651,63.9732,4494.0
2017-05-01 13:25:00,79.77,79.77,79.76,79.77,5613.0,63.9732,63.9732,63.9651,63.9732,5613.0
2017-05-01 13:30:00,79.77,79.77,79.76,79.77,4329.0,63.9732,63.9732,63.9651,63.9732,4329.0
2017-05-01 13:35:00,79.77,79.77,79.76,79.77,4466.0,63.9732,63.9732,63.9651,63.9732,4466.0
2017-05-01 13:40:00,79.77,79.77,79.76,79.77,7873.0,63.9732,63.9732,63.9651,63.9732,7873.0
2017-05-01 13:45:00,79.77,79.77,79.76,79.76,3937.0,63.9732,63.9732,63.9651,63.9651,3937.0
2017-05-01 13:50:00,79.76,79.77,79.76,79.77,4432.0,63.9651,63.9732,63.9651,63.9732,4432.0
2017-05-01 13:55:00,79.77,79.77,79.76,79.77,13491.0,63.9732,63.9732,63.9651,63.9732,13491.0
2017-05-01 14:00:00,79.77,79.77,79.76,79.77,10039.0,63.9732,63.9732,63.9651,63.9732,10039.0
2017-05-01 14:05:00,79.76,79.78,79.76,79.78,7708.0,63.9651,63.9812,63.9651,63.9812,7708.0
2017-05-01 14:10:00,79.78,79.78,79.76,79.77,14131.0,63.9812,63.9812,63.9651,63.9732,14131.0
2017-05-01 14:15:00,79.77,79.77,79.76,79.77,4265.0,63.9732,63.9732,63.9651,63.9732,4265.0
2017-05-01 14:20:00,79.76,79.77,79.76,79.76,21466.0,63.9651,63.9732,63.9651,63.9651,21466.0
2017-05-01 14:25:00,79.76,79.76,79.75,79.76,14345.0,63.9651,63.9651,63.9571,63.9651,14345.0
2017-05-01 14:30:00,79.75,79.76,79.75,79.75,9957.0,63.9571,63.9651,63.9571,63.9571,9957.0
2017-05-01 14:35:00,79.75,79.77,79.75,79.77,12611.0,63.9571,63.9732,63.9571,63.9732,12611.0
2017-05-01 14:40:00,79.77,79.77,79.76,79.77,15526.0,63.9732,63.9732,63.9651,63.9732,15526.0
2017-05-01 14:45:00,79.77,79.77,79.76,79.77,10010.0,63.9732,63.9732,63.9651,63.9732,10010.0
2017-05-01 14:50:00,79.76,79.78,79.76,79.77,8637.0,63.9651,63.9812,63.9651,63.9732,8637.0
2017-05-01 14:55:00,79.78,79.78,79.77,79.78,22472.0,63.9812,63.9812,63.9732,63.9812,22472.0
2017-05-01 15:00:00,79.77,79.78,79.77,79.78,9564.0,63.9732,63.9812,63.9732,63.9812,9564.0
2017-05-01 15:05:00,79.78,79.78,79.77,79.77,4818.0,63.9812,63.9812,63.9732,63.9732,4818.0
2017-05-01 15:10:00,79.77,79.78,79.77,79.78,15141.0,63.9732,63.9812,63.9732,63.9812,15141.0
2017-05-01 15:15:00,79.78,79.78,79.76,79.77,24848.0,63.9812,63.9812,63.9651,63.9732,24848.0
2017-05-01 15:20:00,79.77,79.77,79.76,79.77,9637.0,63.9732,63.9732,63.9651,63.9732,9637.0
2017-05-01 15:25:00,79.76,79.77,79.76,79.77,5676.0,63.9651,63.9732,63.9651,63.9732,5676.0
2017-05-01 15:30:00,79.77,79.77,79.76,79.77,12819.0,63.9732,63.9732,63.9651,63.9732,12819.0
2017-05-01 15:35:00,79.77,79.77,79.76,79.77,10243.0,63.9732,63.9732,63.9651,63.9732,10243.0
2017-05-01 15:40:00,79.77,79.77,79.75,79.76,60947.0,63.9732,63.9732,63.9571,63.9651,60947.0
2017-05-01 15:45:00,79.76,79.76,79.75,79.75,3397.0,63.9651,63.9651,63.9571,63.9571,3397.0
2017-05-01 15:50:00,79.76,79.76,79.74,79.75,18801.0,63.9651,63.9651,63.9491,63.9571,18801.0
2017-05-01 15:55:00,79.75,79.75,79.74,79.74,68524.0,63.9571,63.9571,63.9491,63.9491,68524.0
2017-05-02 09:30:00,79.77,79.84,79.77,79.8,21336.0,63.9732,64.0293,63.9732,63.9972,21336.0
2017-05-02 09:35:00,79.81,79.81,79.79,79.8,28145.0,64.0052,64.0052,63.9892,63.9972,28145.0
2017-05-02 09:40:00,79.8,79.8,79.79,79.8,20304.0,63.9972,63.9972,63.9892,63.9972,20304.0
2017-05-02 09:45:00,79.8,79.8,79.79,79.8,11402.0,63.9972,63.9972,63.9892,63.9972,11402.0
2017-05-02 09:50:00,79.8,79.8,79.79,79.8,9853.0,63.9972,63.9972,63.9892,63.9972,9853.0
2017-05-02 09:55:00,79.8,79.82,79.79,79.82,16608.0,63.9972,64.0133,63.9892,64.0133,16608.0
2017-05-02 10:00:00,79.81,79.82,79.81,79.81,4423.0,64.0052,64.0133,64.0052,64.0052,4423.0
2017-05-02 10:05:00,79.81,79.82,79.81,79.82,3233.0,64.0052,64.0133,64.0052,64.0133,3233.0
2017-05-02 10:10:00,79.81,79.82,79.81,79.81,23067.0,64.0052,64.0133,64.0052,64.0052,23067.0
2017-05-02 10:15:00,79.82,79.82,79.81,79.81,3938.0,64.0133,64.0133,64.0052,64.0052,3938.0
2017-05-02 10:20:00,79.81,79.82,79.81,79.81,2584.0,64.0052,64.0133,64.0052,64.0052,2584.0
2017-05-02 10:25:00,79.81,79.82,79.81,79.82,7947.0,64.0052,64.0133,64.0052,64.0133,7947.0
2017-05-02 10:30:00,79.82,79.82,79.8,79.8,5140.0,64.0133,64.0133,63.9972,63.9972,5140.0
2017-05-02 10:35:00,79.8,79.81,79.8,79.8,4871.0,63.9972,64.0052,63.9972,63.9972,4871.0
2017-05-02 10:40:00,79.81,79.81,79.8,79.81,4578.0,64.0052,64.0052,63.9972,64.0052,4578.0
2017-05-02 10:45:00,79.8,79.81,79.8,79.81,7145.0,63.9972,64.0052,63.9972,64.0052,7145.0
2017-05-02 10:50:00,79.81,79.81,79.8,79.81,12356.0,64.0052,64.0052,63.9972,64.0052,12356.0
2017-05-02 10:55:00,79.8,79.81,79.8,79.81,4252.0,63.9972,64.0052,63.9972,64.0052,4252.0
2017-05-02 11:00:00,79.81,79.82,79.8,79.81,10443.0,64.0052,64.0133,63.9972,64.0052,10443.0
2017-05-02 11:05:00,79.81,79.82,79.8,79.81,25842.0,64.0052,64.0133,63.9972,64.0052,25842.0
2017-05-02 11:10:00,79.81,79.81,79.8,79.81,5838.0,64.0052,64.0052,63.9972,64.0052,5838.0
2017-05-02 11:15:00,79.81,79.81,79.8,79.81,5560.0,64.0052,64.0052,63.9972,64.0052,5560.0
2017-05-02 11:20:00,79.81,79.81,79.8,79.81,12652.0,64.0052,64.0052,63.9972,64.0052,12652.0
2017-05-02 11:25:00,79.81,79.81,79.8,79.8,6226.0,64.0052,64.0052,63.9972,63.9972,6226.0
2017-05-02 11:30:00,79.81,79.82,79.8,79.81,8214.0,64.0052,64.0133,63.9972,64.0052,8214.0
2017-05-02 11:35:00,79.82,79.82,79.81,79.81,1774.0,64.0133,64.0133,64.0052,64.0052,1774.0
2017-05-02 11:40:00,79.82,79.82,79.81,79.81,4417.0,64.0133,64.0133,64.0052,64.0052,4417.0
2017-05-02 11:45:00,79.81,79.82,79.81,79.81,4150.0,64.0052,64.0133,64.0052,64.0052,4150.0
2017-05-02 11:50:00,79.81,79.82,79.81,79.82,4544.0,64.0052,64.0133,64.0052,64.0133,4544.0
2017-05-02 11:55:00,79.82,79.82,79.81,79.81,10129.0,64.0133,64.0133,64.0052,64.0052,10129.0
2017-05-02 12:00:00,79.81,79.83,79.81,79.83,12833.0,64.0052,64.0213,64.0052,64.0213,12833.0
2017-05-02 12:05:00,79.83,79.83,79.82,79.83,6207.0,64.0213,64.0213,64.0133,64.0213,6207.0
2017-05-02 12:10:00,79.83,79.83,79.82,79.82,3904.0,64.0213,64.0213,64.0133,64.0133,3904.0
2017-05-02 12:15:00,79.83,79.83,79.82,79.83,1378.0,64.0213,64.0213,64.0133,64.0213,1378.0
2017-05-02 12:20:00,79.83,79.83,79.82,79.83,11037.0,64.0213,64.0213,64.0133,64.0213,11037.0
2017-05-02 12:25:00,79.82,79.83,79.82,79.83,1040.0,64.0133,64.0213,64.0133,64.0213,1040.0
2017-05-02 12:30:00,79.82,79.84,79.82,79.83,18045.0,64.0133,64.0293,64.0133,64.0213,18045.0
2017-05-02 12:35:00,79.84,79.84,79.83,79.84,16469.0,64.0293,64.0293,64.0213,64.0293,16469.0
2017-05-02 12:40:00,79.84,79.85,79.83,79.83,7905.0,64.0293,64.0373,64.0213,64.0213,7905.0
2017-05-02 12:45:00,79.84,79.85,79.83,79.85,20601.0,64.0293,64.0373,64.0213,64.0373,20601.0
2017-05-02 12:50:00,79.84,79.85,79.84,79.84,2933.0,64.0293,64.0373,64.0293,64.0293,2933.0
2017-05-02 12:55:00,79.84,79.85,79.84,79.84,8428.0,64.0293,64.0373,64.0293,64.0293,8428.0
2017-05-02 13:00:00,79.85,79.85,79.84,79.84,5416.0,64.0373,64.0373,64.0293,64.0293,5416.0
2017-05-02 13:05:00,79.85,79.85,79.84,79.85,2709.0,64.0373,64.0373,64.0293,64.0373,2709.0
2017-05-02 13:10:00,79.84,79.85,79.83,79.83,14311.0,64.0293,64.0373,64.0213,64.0213,14311.0
2017-05-02 13:15:00,79.84,79.84,79.82,79.83,14208.0,64.0293,64.0293,64.0133,64.0213,14208.0
2017-05-02 13:20:00,79.83,79.83,79.82,79.82,5207.0,64.0213,64.0213,64.0133,64.0133,5207.0
2017-05-02 13:25:00,79.83,79.83,79.82,79.83,5293.0,64.0213,64.0213,64.0133,64.0213,5293.0
2017-05-02 13:30:00,79.82,79.83,79.82,79.83,5976.0,64.0133,64.0213,64.0133,64.0213,5976.0
2017-05-02 13:35:00,79.83,79.83,79.82,79.83,6059.0,64.0213,64.0213,64.0133,64.0213,6059.0
2017-05-02 13:40:00,79.83,79.83,79.82,79.83,7417.0,64.0213,64.0213,64.0133,64.0213,7417.0
2017-05-02 13:45:00,79.83,79.83,79.81,79.82,36187.0,64.0213,64.0213,64.0052,64.0133,36187.0
2017-05-02 13:50:00,79.81,79.83,79.81,79.83,16264.0,64.0052,64.0213,64.0052,64.0213,16264.0
2017-05-02 13:55:00,79.83,79.83,79.82,79.83,11444.0,64.0213,64.0213,64.0133,64.0213,11444.0
2017-05-02 14:00:00,79.83,79.83,79.82,79.82,1400.0,64.0213,64.0213,64.0133,64.0133,1400.0
2017-05-02 14:05:00,79.82,79.85,79.82,79.85,4632.0,64.0133,64.0373,64.0133,64.0373,4632.0
2017-05-02 14:10:00,79.85,79.85,79.84,79.84,10895.0,64.0373,64.0373,64.0293,64.0293,10895.0
2017-05-02 14:15:00,79.84,79.85,79.84,79.84,8769.0,64.0293,64.0373,64.0293,64.0293,8769.0
2017-05-02 14:20:00,79.85,79.85,79.84,79.84,14763.0,64.0373,64.0373,64.0293,64.0293,14763.0
2017-05-02 14:25:00,79.85,79.85,79.83,79.84,33162.0,64.0373,64.0373,64.0213,64.0293,33162.0
2017-05-02 14:30:00,79.84,79.84,79.82,79.83,14897.0,64.0293,64.0293,64.0133,64.0213,14897.0
2017-05-02 14:35:00,79.82,79.85,79.82,79.85,7508.0,64.0133,64.0373,64.0133,64.0373,7508.0
2017-05-02 14:40:00,79.84,79.85,79.83,79.84,18021.0,64.0293,64.0373,64.0213,64.0293,18021.0
2017-05-02 14:45:00,79.84,79.84,79.83,79.83,6466.0,64.0293,64.0293,64.0213,64.0213,6466.0
2017-05-02 14:50:00,79.84,79.84,79.83,79.83,6346.0,64.0293,64.0293,64.0213,64.0213,6346.0
2017-05-02 14:55:00,79.84,79.84,79.83,79.84,12531.0,64.0293,64.0293,64.0213,64.0293,12531.0
2017-05-02 15:00:00,79.84,79.86,79.84,79.86,13169.0,64.0293,64.0453,64.0293,64.0453,13169.0
2017-05-02 15:05:00,79.86,79.87,79.85,79.86,12468.0,64.0453,64.0534,64.0373,64.0453,12468.0
2017-05-02 15:10:00,79.86,79.86,79.84,79.84,7250.0,64.0453,64.0453,64.0293,64.0293,7250.0
2017-05-02 15:15:00,79.84,79.85,79.84,79.84,22347.0,64.0293,64.0373,64.0293,64.0293,22347.0
2017-05-02 15:20:00,79.84,79.85,79.84,79.84,10828.0,64.0293,64.0373,64.0293,64.0293,10828.0
2017-05-02 15:25:00,79.85,79.85,79.84,79.85,3371.0,64.0373,64.0373,64.0293,64.0373,3371.0
2017-05-02 15:30:00,79.85,79.85,79.84,79.84,4182.0,64.0373,64.0373,64.0293,64.0293,4182.0
2017-05-02 15:35:00,79.85,79.85,79.83,79.84,18161.0,64.0373,64.0373,64.0213,64.0293,18161.0
2017-05-02 15:40:00,79.85,79.86,79.84,79.85,34608.0,64.0373,64.0453,64.0293,64.0373,34608.0
2017-05-02 15:45:00,79.85,79.85,79.83,79.83,5177.0,64.0373,64.0373,64.0213,64.0213,5177.0
2017-05-02 15:50:00,79.83,79.84,79.83,79.84,9414.0,64.0213,64.0293,64.0213,64.0293,9414.0
2017-05-02 15:55:00,79.83,79.84,79.83,79.84,27500.0,64.0213,64.0293,64.0213,64.0293,27500.0
2017-05-03 09:30:00,79.83,79.83,79.82,79.83,39076.0,64.0213,64.0213,64.0133,64.0213,39076.0
2017-05-03 09:35:00,79.83,79.83,79.81,79.81,3261.0,64.0213,64.0213,64.0052,64.0052,3261.0
2017-05-03 09:40:00,79.81,79.82,79.8,79.8,5966.0,64.0052,64.0133,63.9972,63.9972,5966.0
2017-05-03 09:45:00,79.8,79.81,79.8,79.81,3321.0,63.9972,64.0052,63.9972,64.0052,3321.0
2017-05-03 09:50:00,79.81,79.81,79.8,79.8,3189.0,64.0052,64.0052,63.9972,63.9972,3189.0
2017-05-03 09:55:00,79.81,79.82,79.8,79.82,3736.0,64.0052,64.0133,63.9972,64.0133,3736.0
2017-05-03 10:00:00,79.82,79.82,79.81,79.82,5460.0,64.0133,64.0133,64.0052,64.0133,5460.0
2017-05-03 10:05:00,79.82,79.82,79.8,79.81,5507.0,64.0133,64.0133,63.9972,64.0052,5507.0
2017-05-03 10:10:00,79.8,79.81,79.8,79.81,3444.0,63.9972,64.0052,63.9972,64.0052,3444.0
2017-05-03 10:15:00,79.8,79.81,79.8,79.81,7685.0,63.9972,64.0052,63.9972,64.0052,7685.0
2017-05-03 10:20:00,79.81,79.81,79.78,79.79,16898.0,64.0052,64.0052,63.9812,63.9892,16898.0
2017-05-03 10:25:00,79.79,79.79,79.78,79.79,10995.0,63.9892,63.9892,63.9812,63.9892,10995.0
2017-05-03 10:30:00,79.78,79.79,79.78,79.78,9112.0,63.9812,63.9892,63.9812,63.9812,9112.0
2017-05-03 10:35:00,79.79,79.79,79.78,79.79,3512.0,63.9892,63.9892,63.9812,63.9892,3512.0
2017-05-03 10:40:00,79.79,79.79,79.78,79.79,5194.0,63.9892,63.9892,63.9812,63.9892,5194.0
2017-05-03 10:45:00,79.79,79.79,79.77,79.79,108684.0,63.9892,63.9892,63.9732,63.9892,108684.0
2017-05-03 10:50:00,79.79,79.79,79.78,79.78,43832.0,63.9892,63.9892,63.9812,63.9812,43832.0
2017-05-03 10:55:00,79.79,79.79,79.78,79.79,3899.0,63.9892,63.9892,63.9812,63.9892,3899.0
2017-05-03 11:00:00,79.79,79.79,79.78,79.78,6941.0,63.9892,63.9892,63.9812,63.9812,6941.0
2017-05-03 11:05:00,79.78,79.79,79.78,79.78,23780.0,63.9812,63.9892,63.9812,63.9812,23780.0
2017-05-03 11:10:00,79.79,79.79,79.78,79.78,11550.0,63.9892,63.9892,63.9812,63.9812,11550.0
2017-05-03 11:15:00,79.78,79.79,79.78,79.79,11406.0,63.9812,63.9892,63.9812,63.9892,11406.0
2017-05-03 11:20:00,79.79,79.79,79.76,79.77,38636.0,63.9892,63.9892,63.9651,63.9732,38636.0
2017-05-03 11:25:00,79.77,79.77,79.76,79.76,5063.0,63.9732,63.9732,63.9651,63.9651,5063.0
2017-05-03 11:30:00,79.76,79.78,79.76,79.78,7052.0,63.9651,63.9812,63.9651,63.9812,7052.0
2017-05-03 11:35:00,79.77,79.78,79.77,79.78,3835.0,63.9732,63.9812,63.9732,63.9812,3835.0
2017-05-03 11:40:00,79.78,79.78,79.77,79.78,3400.0,63.9812,63.9812,63.9732,63.9812,3400.0
2017-05-03 11:45:00,79.78,79.78,79.77,79.78,10533.0,63.9812,63.9812,63.9732,63.9812,10533.0
2017-05-03 11:50:00,79.77,79.78,79.77,79.78,7544.0,63.9732,63.9812,63.9732,63.9812,7544.0
2017-05-03 11:55:00,79.78,79.78,79.77,79.78,2592.0,63.9812,63.9812,63.9732,63.9812,2592.0
2017-05-03 12:00:00,79.78,79.78,79.77,79.77,3823.0,63.9812,63.9812,63.9732,63.9732,3823.0
2017-05-03 12:05:00,79.78,79.78,79.77,79.78,3458.0,63.9812,63.9812,63.9732,63.9812,3458.0
2017-05-03 12:10:00,79.78,79.78,79.77,79.78,4070.0,63.9812,63.9812,63.9732,63.9812,4070.0
2017-05-03 12:15:00,79.78,79.79,79.78,79.78,15079.0,63.9812,63.9892,63.9812,63.9812,15079.0
2017-05-03 12:20:00,79.79,79.79,79.78,79.79,4821.0,63.9892,63.9892,63.9812,63.9892,4821.0
2017-05-03 12:25:00,79.79,79.79,79.78,79.79,4837.0,63.9892,63.9892,63.9812,63.9892,4837.0
2017-05-03 12:30:00,79.79,79.79,79.78,79.79,5373.0,63.9892,63.9892,63.9812,63.9892,5373.0
2017-05-03 12:35:00,79.79,79.79,79.78,79.79,14857.0,63.9892,63.9892,63.9812,63.9892,14857.0
2017-05-03 12:40:00,79.79,79.79,79.78,79.78,14097.0,63.9892,63.9892,63.9812,63.9812,14097.0
2017-05-03 12:45:00,79.79,79.79,79.78,79.79,4581.0,63.9892,63.9892,63.9812,63.9892,4581.0
2017-05-03 12:50:00,79.79,79.79,79.78,79.79,7334.0,63.9892,63.9892,63.9812,63.9892,7334.0
2017-05-03 12:55:00,79.79,79.79,79.78,79.79,10194.0,63.9892,63.9892,63.9812,63.9892,10194.0
2017-05-03 13:00:00,79.78,79.8,79.78,79.8,9504.0,63.9812,63.9972,63.9812,63.9972,9504.0
2017-05-03 13:05:00,79.8,79.8,79.79,79.8,9199.0,63.9972,63.9972,63.9892,63.9972,9199.0
2017-05-03 13:10:00,79.8,79.8,79.79,79.8,6730.0,63.9972,63.9972,63.9892,63.9972,6730.0
2017-05-03 13:15:00,79.79,79.8,79.79,79.8,3385.0,63.9892,63.9972,63.9892,63.9972,3385.0
2017-05-03 13:20:00,79.8,79.8,79.79,79.79,2636.0,63.9972,63.9972,63.9892,63.9892,2636.0
2017-05-03 13:25:00,79.8,79.8,79.79,79.8,4005.0,63.9972,63.9972,63.9892,63.9972,4005.0
2017-05-03 13:30:00,79.79,79.8,79.79,79.8,1152.0,63.9892,63.9972,63.9892,63.9972,1152.0
2017-05-03 13:35:00,79.8,79.8,79.79,79.79,13691.0,63.9972,63.9972,63.9892,63.9892,13691.0
2017-05-03 13:40:00,79.79,79.8,79.79,79.8,4333.0,63.9892,63.9972,63.9892,63.9972,4333.0
2017-05-03 13:45:00,79.79,79.8,79.79,79.8,4276.0,63.9892,63.9972,63.9892,63.9972,4276.0
2017-05-03 13:50:00,79.79,79.81,79.79,79.8,13076.0,63.9892,64.0052,63.9892,63.9972,13076.0
2017-05-03 13:55:00,79.81,79.81,79.8,79.81,7215.0,64.0052,64.0052,63.9972,64.0052,7215.0
2017-05-03 14:00:00,79.81,79.81,79.74,79.78,31338.0,64.0052,64.0052,63.9491,63.9812,31338.0
2017-05-03 14:05:00,79.78,79.78,79.75,79.77,6786.0,63.9812,63.9812,63.9571,63.9732,6786.0
2017-05-03 14:10:00,79.77,79.77,79.74,79.75,7770.0,63.9732,63.9732,63.9491,63.9571,7770.0
2017-05-03 14:15:00,79.75,79.76,79.75,79.75,9074.0,63.9571,63.9651,63.9571,63.9571,9074.0
2017-05-03 14:20:00,79.76,79.76,79.74,79.74,159919.0,63.9651,63.9651,63.9491,63.9491,159919.0
2017-05-03 14:25:00,79.73,79.74,79.73,79.74,12203.0,63.9411,63.9491,63.9411,63.9491,12203.0
2017-05-03 14:30:00,79.73,79.74,79.73,79.73,5851.0,63.9411,63.9491,63.9411,63.9411,5851.0
2017-05-03 14:35:00,79.74,79.76,79.73,79.75,8609.0,63.9491,63.9651,63.9411,63.9571,8609.0
2017-05-03 14:40:00,79.76,79.76,79.75,79.75,4703.0,63.9651,63.9651,63.9571,63.9571,4703.0
2017-05-03 14:45:00,79.75,79.77,79.75,79.77,10085.0,63.9571,63.9732,63.9571,63.9732,10085.0
2017-05-03 14:50:00,79.76,79.77,79.75,79.77,12731.0,63.9651,63.9732,63.9571,63.9732,12731.0
2017-05-03 14:55:00,79.76,79.77,79.76,79.77,2917.0,63.9651,63.9732,63.9651,63.9732,2917.0
2017-05-03 15:00:00,79.77,79.77,79.75,79.76,6410.0,63.9732,63.9732,63.9571,63.9651,6410.0
2017-05-03 15:05:00,79.76,79.76,79.75,79.76,2319.0,63.9651,63.9651,63.9571,63.9651,2319.0
2017-05-03 15:10:00,79.76,79.77,79.76,79.77,7966.0,63.9651,63.9732,63.9651,63.9732,7966.0
2017-05-03 15:15:00,79.76,79.77,79.76,79.76,4320.0,63.9651,63.9732,63.9651,63.9651,4320.0
2017-05-03 15:20:00,79.77,79.77,79.75,79.76,21273.0,63.9732,63.9732,63.9571,63.9651,21273.0
2017-05-03 15:25:00,79.75,79.76,79.74,79.75,35951.0,63.9571,63.9651,63.9491,63.9571,35951.0
2017-05-03 15:30:00,79.75,79.75,79.74,79.74,11466.0,63.9571,63.9571,63.9491,63.9491,11466.0
2017-05-03 15:35:00,79.75,79.75,79.74,79.75,4423.0,63.9571,63.9571,63.9491,63.9571,4423.0
2017-05-03 15:40:00,79.75,79.75,79.74,79.75,8277.0,63.9571,63.9571,63.9491,63.9571,8277.0
2017-05-03 15:45:00,79.74,79.75,79.74,79.75,4409.0,63.9491,63.9571,63.9491,63.9571,4409.0
2017-05-03 15:50:00,79.74,79.75,79.73,79.74,38661.0,63.9491,63.9571,63.9411,63.9491,38661.0
2017-05-03 15:55:00,79.74,79.76,79.73,79.75,15494.0,63.9491,63.9651,63.9411,63.9571,15494.0
2017-05-04 09:30:00,79.71,79.71,79.68,79.7,62598.0,63.925,63.925,63.901,63.917,62598.0
2017-05-04 09:35:00,79.69,79.7,79.69,79.7,2829.0,63.909,63.917,63.909,63.917,2829.0
2017-05-04 09:40:00,79.7,79.71,79.69,79.7,14416.0,63.917,63.925,63.909,63.917,14416.0
2017-05-04 09:45:00,79.7,79.71,79.7,79.71,37228.0,63.917,63.925,63.917,63.925,37228.0
2017-05-04 09:50:00,79.7,79.72,79.7,79.7,36223.0,63.917,63.9331,63.917,63.917,36223.0
2017-05-04 09:55:00,79.71,79.72,79.7,79.72,22490.0,63.925,63.9331,63.917,63.9331,22490.0
2017-05-04 10:00:00,79.72,79.72,79.71,79.72,3742.0,63.9331,63.9331,63.925,63.9331,3742.0
2017-05-04 10:05:00,79.71,79.72,79.71,79.72,4628.0,63.925,63.9331,63.925,63.9331,4628.0
2017-05-04 10:10:00,79.71,79.72,79.71,79.72,4837.0,63.925,63.9331,63.925,63.9331,4837.0
2017-05-04 10:15:00,79.72,79.72,79.71,79.72,6478.0,63.9331,63.9331,63.925,63.9331,6478.0
2017-05-04 10:20:00,79.71,79.72,79.71,79.72,7203.0,63.925,63.9331,63.925,63.9331,7203.0
2017-05-04 10:25:00,79.72,79.72,79.71,79.72,113858.0,63.9331,63.9331,63.925,63.9331,113858.0
2017-05-04 10:30:00,79.72,79.72,79.71,79.72,9975.0,63.9331,63.9331,63.925,63.9331,9975.0
2017-05-04 10:35:00,79.71,79.72,79.71,79.72,3594.0,63.925,63.9331,63.925,63.9331,3594.0
2017-05-04 10:40:00,79.72,79.72,79.71,79.72,3601.0,63.9331,63.9331,63.925,63.9331,3601.0
2017-05-04 10:45:00,79.72,79.72,79.71,79.72,23812.0,63.9331,63.9331,63.925,63.9331,23812.0
2017-05-04 10:50:00,79.71,79.72,79.71,79.72,7844.0,63.925,63.9331,63.925,63.9331,7844.0
2017-05-04 10:55:00,79.72,79.72,79.71,79.72,10747.0,63.9331,63.9331,63.925,63.9331,10747.0
2017-05-04 11:00:00,79.72,79.72,79.71,79.72,2321.0,63.9331,63.9331,63.925,63.9331,2321.0
2017-05-04 11:05:00,79.72,79.72,79.71,79.72,17225.0,63.9331,63.9331,63.925,63.9331,17225.0
2017-05-04 11:10:00,79.72,79.72,79.71,79.72,5220.0,63.9331,63.9331,63.925,63.9331,5220.0
2017-05-04 11:15:00,79.72,79.72,79.71,79.71,6894.0,63.9331,63.9331,63.925,63.925,6894.0
2017-05-04 11:20:00,79.71,79.72,79.71,79.72,21266.0,63.925,63.9331,63.925,63.9331,21266.0
2017-05-04 11:25:00,79.72,79.72,79.71,79.71,6270.0,63.9331,63.9331,63.925,63.925,6270.0
2017-05-04 11:30:00,79.71,79.73,79.71,79.72,6042.0,63.925,63.9411,63.925,63.9331,6042.0
2017-05-04 11:35:00,79.73,79.73,79.72,79.72,24650.0,63.9411,63.9411,63.9331,63.9331,24650.0
2017-05-04 11:40:00,79.72,79.73,79.71,79.71,10049.0,63.9331,63.9411,63.925,63.925,10049.0
2017-05-04 11:45:00,79.72,79.72,79.71,79.72,9050.0,63.9331,63.9331,63.925,63.9331,9050.0
2017-05-04 11:50:00,79.72,79.72,79.71,79.71,3579.0,63.9331,63.9331,63.925,63.925,3579.0
2017-05-04 11:55:00,79.71,79.72,79.71,79.72,2835.0,63.925,63.9331,63.925,63.9331,2835.0
2017-05-04 12:00:00,79.72,79.72,79.71,79.71,6163.0,63.9331,63.9331,63.925,63.925,6163.0
2017-05-04 12:05:00,79.72,79.72,79.71,79.72,1565.0,63.9331,63.9331,63.925,63.9331,1565.0
2017-05-04 12:10:00,79.72,79.72,79.71,79.71,5610.0,63.9331,63.9331,63.925,63.925,5610.0
2017-05-04 12:15:00,79.71,79.73,79.71,79.73,6436.0,63.925,63.9411,63.925,63.9411,6436.0
2017-05-04 12:20:00,79.73,79.73,79.72,79.73,6172.0,63.9411,63.9411,63.9331,63.9411,6172.0
2017-05-04 12:25:00,79.72,79.73,79.72,79.72,4017.0,63.9331,63.9411,63.9331,63.9331,4017.0
2017-05-04 12:30:00,79.72,79.73,79.72,79.73,2250.0,63.9331,63.9411,63.9331,63.9411,2250.0
2017-05-04 12:35:00,79.73,79.73,79.72,79.72,2437.0,63.9411,63.9411,63.9331,63.9331,2437.0
2017-05-04 12:40:00,79.73,79.73,79.72,79.73,6290.0,63.9411,63.9411,63.9331,63.9411,6290.0
2017-05-04 12:45:00,79.73,79.73,79.72,79.73,4023.0,63.9411,63.9411,63.9331,63.9411,4023.0
2017-05-04 12:50:00,79.73,79.73,79.72,79.73,7547.0,63.9411,63.9411,63.9331,63.9411,7547.0
2017-05-04 12:55:00,79.72,79.73,79.72,79.73,1420.0,63.9331,63.9411,63.9331,63.9411,1420.0
2017-05-04 13:00:00,79.72,79.73,79.72,79.73,3413.0,63.9331,63.9411,63.9331,63.9411,3413.0
2017-05-04 13:05:00,79.73,79.73,79.72,79.72,2959.0,63.9411,63.9411,63.9331,63.9331,2959.0
2017-05-04 13:10:00,79.72,79.73,79.72,79.73,4136.0,63.9331,63.9411,63.9331,63.9411,4136.0
2017-05-04 13:15:00,79.73,79.73,79.72,79.72,2401.0,63.9411,63.9411,63.9331,63.9331,2401.0
2017-05-04 13:20:00,79.72,79.73,79.72,79.73,3217.0,63.9331,63.9411,63.9331,63.9411,3217.0
2017-05-04 13:25:00,79.73,79.73,79.72,79.73,4686.0,63.9411,63.9411,63.9331,63.9411,4686.0
2017-05-04 13:30:00,79.72,79.74,79.72,79.74,8835.0,63.9331,63.9491,63.9331,63.9491,8835.0
2017-05-04 13:35:00,79.73,79.74,79.73,79.74,6217.0,63.9411,63.9491,63.9411,63.9491,6217.0
2017-05-04 13:40:00,79.73,79.74,79.73,79.74,6784.0,63.9411,63.9491,63.9411,63.9491,6784.0
2017-05-04 13:45:00,79.73,79.74,79.73,79.73,3065.0,63.9411,63.9491,63.9411,63.9411,3065.0
2017-05-04 13:50:00,79.73,79.74,79.71,79.72,11131.0,63.9411,63.9491,63.925,63.9331,11131.0
2017-05-04 13:55:00,79.72,79.73,79.71,79.73,6222.0,63.9331,63.9411,63.925,63.9411,6222.0
2017-05-04 14:00:00,79.72,79.73,79.72,79.73,11461.0,63.9331,63.9411,63.9331,63.9411,11461.0
2017-05-04 14:05:00,79.72,79.73,79.7,79.7,61076.0,63.9331,63.9411,63.917,63.917,61076.0
2017-05-04 14:10:00,79.71,79.72,79.7,79.72,8292.0,63.925,63.9331,63.917,63.9331,8292.0
2017-05-04 14:15:00,79.72,79.72,79.7,79.72,7638.0,63.9331,63.9331,63.917,63.9331,7638.0
2017-05-04 14:20:00,79.71,79.72,79.71,79.72,4554.0,63.925,63.9331,63.925,63.9331,4554.0
2017-05-04 14:25:00,79.72,79.72,79.71,79.71,3327.0,63.9331,63.9331,63.925,63.925,3327.0
2017-05-04 14:30:00,79.71,79.72,79.71,79.72,4801.0,63.925,63.9331,63.925,63.9331,4801.0
2017-05-04 14:35:00,79.72,79.72,79.7,79.71,6625.0,63.9331,63.9331,63.917,63.925,6625.0
2017-05-04 14:40:00,79.71,79.72,79.7,79.71,34812.0,63.925,63.9331,63.917,63.925,34812.0
2017-05-04 14:45:00,79.71,79.72,79.7,79.72,9991.0,63.925,63.9331,63.917,63.9331,9991.0
2017-05-04 14:50:00,79.72,79.72,79.71,79.71,10736.0,63.9331,63.9331,63.925,63.925,10736.0
2017-05-04 14:55:00,79.71,79.72,79.71,79.72,7241.0,63.925,63.9331,63.925,63.9331,7241.0
2017-05-04 15:00:00,79.71,79.72,79.71,79.72,3853.0,63.925,63.9331,63.925,63.9331,3853.0
2017-05-04 15:05:00,79.72,79.72,79.71,79.71,5763.0,63.9331,63.9331,63.925,63.925,5763.0
2017-05-04 15:10:00,79.72,79.72,79.71,79.72,3923.0,63.9331,63.9331,63.925,63.9331,3923.0
2017-05-04 15:15:00,79.72,79.72,79.7,79.72,12163.0,63.9331,63.9331,63.917,63.9331,12163.0
2017-05-04 15:20:00,79.72,79.72,79.71,79.72,9290.0,63.9331,63.9331,63.925,63.9331,9290.0
2017-05-04 15:25:00,79.72,79.72,79.71,79.71,9125.0,63.9331,63.9331,63.925,63.925,9125.0
2017-05-04 15:30:00,79.72,79.72,79.71,79.72,5623.0,63.9331,63.9331,63.925,63.9331,5623.0
2017-05-04 15:35:00,79.72,79.72,79.7,79.72,10293.0,63.9331,63.9331,63.917,63.9331,10293.0
2017-05-04 15:40:00,79.71,79.72,79.71,79.71,10460.0,63.925,63.9331,63.925,63.925,10460.0
2017-05-04 15:45:00,79.72,79.72,79.71,79.72,11145.0,63.9331,63.9331,63.925,63.9331,11145.0
2017-05-04 15:50:00,79.72,79.72,79.71,79.72,52610.0,63.9331,63.9331,63.925,63.9331,52610.0
2017-05-04 15:55:00,79.71,79.72,79.7,79.72,20141.0,63.925,63.9331,63.917,63.9331,20141.0
2017-05-05 09:30:00,79.74,79.74,79.71,79.71,59164.0,63.9491,63.9491,63.925,63.925,59164.0
2017-05-05 09:35:00,79.72,79.72,79.71,79.72,5233.0,63.9331,63.9331,63.925,63.9331,5233.0
2017-05-05 09:40:00,79.71,79.72,79.71,79.72,7658.0,63.925,63.9331,63.925,63.9331,7658.0
2017-05-05 09:45:00,79.72,79.72,79.71,79.72,4300.0,63.9331,63.9331,63.925,63.9331,4300.0
2017-05-05 09:50:00,79.72,79.72,79.71,79.72,6421.0,63.9331,63.9331,63.925,63.9331,6421.0
2017-05-05 09:55:00,79.71,79.72,79.71,79.72,9552.0,63.925,63.9331,63.925,63.9331,9552.0
2017-05-05 10:00:00,79.71,79.72,79.71,79.71,4008.0,63.925,63.9331,63.925,63.925,4008.0
2017-05-05 10:05:00,79.72,79.72,79.71,79.71,6801.0,63.9331,63.9331,63.925,63.925,6801.0
2017-05-05 10:10:00,79.71,79.72,79.69,79.7,24174.0,63.925,63.9331,63.909,63.917,24174.0
2017-05-05 10:15:00,79.69,79.7,79.69,79.7,20378.0,63.909,63.917,63.909,63.917,20378.0
2017-05-05 10:20:00,79.7,79.7,79.69,79.7,8241.0,63.917,63.917,63.909,63.917,8241.0
2017-05-05 10:25:00,79.69,79.7,79.69,79.7,7853.0,63.909,63.917,63.909,63.917,7853.0
2017-05-05 10:30:00,79.69,79.7,79.69,79.7,5039.0,63.909,63.917,63.909,63.917,5039.0
2017-05-05 10:35:00,79.7,79.71,79.7,79.71,7366.0,63.917,63.925,63.917,63.925,7366.0
2017-05-05 10:40:00,79.7,79.71,79.7,79.71,5626.0,63.917,63.925,63.917,63.925,5626.0
2017-05-05 10:45:00,79.7,79.71,79.7,79.7,7306.0,63.917,63.925,63.917,63.917,7306.0
2017-05-05 10:50:00,79.71,79.71,79.7,79.71,10214.0,63.925,63.925,63.917,63.925,10214.0
2017-05-05 10:55:00,79.71,79.71,79.7,79.7,6276.0,63.925,63.925,63.917,63.917,6276.0
2017-05-05 11:00:00,79.71,79.71,79.69,79.7,9653.0,63.925,63.925,63.909,63.917,9653.0
2017-05-05 11:05:00,79.7,79.71,79.7,79.7,6206.0,63.917,63.925,63.917,63.917,6206.0
2017-05-05 11:10:00,79.71,79.71,79.7,79.71,22171.0,63.925,63.925,63.917,63.925,22171.0
2017-05-05 11:15:00,79.69,79.71,79.69,79.71,15559.0,63.909,63.925,63.909,63.925,15559.0
2017-05-05 11:20:00,79.71,79.71,79.69,79.69,7291.0,63.925,63.925,63.909,63.909,7291.0
2017-05-05 11:25:00,79.7,79.71,79.69,79.71,8700.0,63.917,63.925,63.909,63.925,8700.0
2017-05-05 11:30:00,79.71,79.72,79.7,79.72,16056.0,63.925,63.9331,63.917,63.9331,16056.0
2017-05-05 11:35:00,79.71,79.72,79.7,79.72,9366.0,63.925,63.9331,63.917,63.9331,9366.0
2017-05-05 11:40:00,79.72,79.72,79.71,79.72,2311.0,63.9331,63.9331,63.925,63.9331,2311.0
2017-05-05 11:45:00,79.72,79.72,79.71,79.72,6514.0,63.9331,63.9331,63.925,63.9331,6514.0
2017-05-05 11:50:00,79.72,79.72,79.71,79.71,9053.0,63.9331,63.9331,63.925,63.925,9053.0
2017-05-05 11:55:00,79.72,79.72,79.71,79.72,11310.0,63.9331,63.9331,63.925,63.9331,11310.0
2017-05-05 12:00:00,79.72,79.72,79.71,79.71,8635.0,63.9331,63.9331,63.925,63.925,8635.0
2017-05-05 12:05:00,79.71,79.72,79.71,79.72,11773.0,63.925,63.9331,63.925,63.9331,11773.0
2017-05-05 12:10:00,79.71,79.72,79.71,79.71,1835.0,63.925,63.9331,63.925,63.925,1835.0
2017-05-05 12:15:00,79.71,79.72,79.71,79.72,8898.0,63.925,63.9331,63.925,63.9331,8898.0
2017-05-05 12:20:00,79.72,79.72,79.71,79.71,6452.0,63.9331,63.9331,63.925,63.925,6452.0
2017-05-05 12:25:00,79.72,79.72,79.7,79.71,5703.0,63.9331,63.9331,63.917,63.925,5703.0
2017-05-05 12:30:00,79.72,79.72,79.71,79.71,1451.0,63.9331,63.9331,63.925,63.925,1451.0
2017-05-05 12:35:00,79.72,79.72,79.71,79.72,13442.0,63.9331,63.9331,63.925,63.9331,13442.0
2017-05-05 12:40:00,79.72,79.74,79.71,79.74,5659.0,63.9331,63.9491,63.925,63.9491,5659.0
2017-05-05 12:45:00,79.74,79.74,79.73,79.73,11201.0,63.9491,63.9491,63.9411,63.9411,11201.0
2017-05-05 12:50:00,79.73,79.74,79.72,79.74,4850.0,63.9411,63.9491,63.9331,63.9491,4850.0
2017-05-05 12:55:00,79.73,79.74,79.71,79.72,8344.0,63.9411,63.9491,63.925,63.9331,8344.0
2017-05-05 13:00:00,79.73,79.73,79.71,79.72,1863.0,63.9411,63.9411,63.925,63.9331,1863.0
2017-05-05 13:05:00,79.72,79.72,79.71,79.72,5657.0,63.9331,63.9331,63.925,63.9331,5657.0
2017-05-05 13:10:00,79.72,79.73,79.72,79.73,7654.0,63.9331,63.9411,63.9331,63.9411,7654.0
2017-05-05 13:15:00,79.73,79.73,79.72,79.73,10450.0,63.9411,63.9411,63.9331,63.9411,10450.0
2017-05-05 13:20:00,79.73,79.73,79.72,79.72,2765.0,63.9411,63.9411,63.9331,63.9331,2765.0
2017-05-05 13:25:00,79.73,79.73,79.72,79.73,3313.0,63.9411,63.9411,63.9331,63.9411,3313.0
2017-05-05 13:30:00,79.73,79.73,79.72,79.72,3772.0,63.9411,63.9411,63.9331,63.9331,3772.0
2017-05-05 13:35:00,79.72,79.73,79.72,79.72,8390.0,63.9331,63.9411,63.9331,63.9331,8390.0
2017-05-05 13:40:00,79.72,79.73,79.72,79.72,55996.0,63.9331,63.9411,63.9331,63.9331,55996.0
2017-05-05 13:45:00,79.73,79.73,79.72,79.72,2661.0,63.9411,63.9411,63.9331,63.9331,2661.0
2017-05-05 13:50:00,79.73,79.73,79.72,79.73,5428.0,63.9411,63.9411,63.9331,63.9411,5428.0
2017-05-05 13:55:00,79.73,79.73,79.72,79.73,6018.0,63.9411,63.9411,63.9331,63.9411,6018.0
2017-05-05 14:00:00,79.73,79.73,79.72,79.73,7162.0,63.9411,63.9411,63.9331,63.9411,7162.0
2017-05-05 14:05:00,79.73,79.74,79.72,79.72,7637.0,63.9411,63.9491,63.9331,63.9331,7637.0
2017-05-05 14:10:00,79.73,79.73,79.72,79.73,2616.0,63.9411,63.9411,63.9331,63.9411,2616.0
2017-05-05 14:15:00,79.73,79.73,79.72,79.73,13876.0,63.9411,63.9411,63.9331,63.9411,13876.0
2017-05-05 14:20:00,79.73,79.73,79.72,79.72,8821.0,63.9411,63.9411,63.9331,63.9331,8821.0
2017-05-05 14:25:00,79.73,79.73,79.72,79.73,7668.0,63.9411,63.9411,63.9331,63.9411,7668.0
2017-05-05 14:30:00,79.72,79.73,79.72,79.72,16377.0,63.9331,63.9411,63.9331,63.9331,16377.0
2017-05-05 14:35:00,79.72,79.73,79.72,79.73,26585.0,63.9331,63.9411,63.9331,63.9411,26585.0
2017-05-05 14:40:00,79.73,79.73,79.72,79.73,2400.0,63.9411,63.9411,63.9331,63.9411,2400.0
2017-05-05 14:45:00,79.73,79.73,79.72,79.73,3395.0,63.9411,63.9411,63.9331,63.9411,3395.0
2017-05-05 14:50:00,79.73,79.73,79.72,79.73,13825.0,63.9411,63.9411,63.9331,63.9411,13825.0
2017-05-05 14:55:00,79.73,79.73,79.72,79.73,12270.0,63.9411,63.9411,63.9331,63.9411,12270.0
2017-05-05 15:00:00,79.73,79.73,79.72,79.72,5163.0,63.9411,63.9411,63.9331,63.9331,5163.0
2017-05-05 15:05:00,79.73,79.73,79.72,79.72,12757.0,63.9411,63.9411,63.9331,63.9331,12757.0
2017-05-05 15:10:00,79.72,79.73,79.72,79.73,6016.0,63.9331,63.9411,63.9331,63.9411,6016.0
2017-05-05 15:15:00,79.73,79.74,79.72,79.74,25095.0,63.9411,63.9491,63.9331,63.9491,25095.0
2017-05-05 15:20:00,79.73,79.74,79.73,79.74,7354.0,63.9411,63.9491,63.9411,63.9491,7354.0
2017-05-05 15:25:00,79.74,79.74,79.73,79.73,5992.0,63.9491,63.9491,63.9411,63.9411,5992.0
2017-05-05 15:30:00,79.73,79.74,79.73,79.73,22269.0,63.9411,63.9491,63.9411,63.9411,22269.0
2017-05-05 15:35:00,79.74,79.74,79.73,79.74,6463.0,63.9491,63.9491,63.9411,63.9491,6463.0
2017-05-05 15:40:00,79.74,79.74,79.73,79.73,12923.0,63.9491,63.9491,63.9411,63.9411,12923.0
2017-05-05 15:45:00,79.73,79.74,79.73,79.74,5522.0,63.9411,63.9491,63.9411,63.9491,5522.0
2017-05-05 15:50:00,79.73,79.74,79.73,79.73,9494.0,63.9411,63.9491,63.9411,63.9411,9494.0
2017-05-05 15:55:00,79.73,79.75,79.73,79.75,20893.0,63.9411,63.9571,63.9411,63.9571,20893.0
2017-05-08 09:30:00,79.73,79.74,79.72,79.72,37386.0,63.9411,63.9491,63.9331,63.9331,37386.0
2017-05-08 09:35:00,79.73,79.74,79.72,79.73,18437.0,63.9411,63.9491,63.9331,63.9411,18437.0
2017-05-08 09:40:00,79.72,79.72,79.71,79.72,151446.0,63.9331,63.9331,63.925,63.9331,151446.0
2017-05-08 09:45:00,79.72,79.72,79.7,79.71,7336.0,63.9331,63.9331,63.917,63.925,7336.0
2017-05-08 09:50:00,79.7,79.72,79.7,79.71,5379.0,63.917,63.9331,63.917,63.925,5379.0
2017-05-08 09:55:00,79.72,79.72,79.7,79.71,2195.0,63.9331,63.9331,63.917,63.925,2195.0
2017-05-08 10:00:00,79.71,79.71,79.7,79.71,17472.0,63.925,63.925,63.917,63.925,17472.0
2017-05-08 10:05:00,79.71,79.71,79.7,79.71,10459.0,63.925,63.925,63.917,63.925,10459.0
2017-05-08 10:10:00,79.7,79.71,79.7,79.71,9274.0,63.917,63.925,63.917,63.925,9274.0
2017-05-08 10:15:00,79.71,79.71,79.7,79.71,13036.0,63.925,63.925,63.917,63.925,13036.0
2017-05-08 10:20:00,79.71,79.71,79.7,79.71,2062.0,63.925,63.925,63.917,63.925,2062.0
2017-05-08 10:25:00,79.71,79.71,79.7,79.7,3536.0,63.925,63.925,63.917,63.917,3536.0
2017-05-08 10:30:00,79.71,79.71,79.7,79.71,4170.0,63.925,63.925,63.917,63.925,4170.0
2017-05-08 10:35:00,79.7,79.71,79.69,79.7,20355.0,63.917,63.925,63.909,63.917,20355.0
2017-05-08 10:40:00,79.69,79.7,79.69,79.7,3933.0,63.909,63.917,63.909,63.917,3933.0
2017-05-08 10:45:00,79.7,79.7,79.68,79.69,17131.0,63.917,63.917,63.901,63.909,17131.0
2017-05-08 10:50:00,79.68,79.7,79.68,79.69,10212.0,63.901,63.917,63.901,63.909,10212.0
2017-05-08 10:55:00,79.69,79.7,79.69,79.69,5117.0,63.909,63.917,63.909,63.909,5117.0
2017-05-08 11:00:00,79.7,79.7,79.69,79.7,3404.0,63.917,63.917,63.909,63.917,3404.0
2017-05-08 11:05:00,79.7,79.7,79.69,79.7,3369.0,63.917,63.917,63.909,63.917,3369.0
2017-05-08 11:10:00,79.7,79.7,79.69,79.69,6914.0,63.917,63.917,63.909,63.909,6914.0
2017-05-08 11:15:00,79.7,79.7,79.69,79.7,8534.0,63.917,63.917,63.909,63.917,8534.0
2017-05-08 11:20:00,79.7,79.7,79.69,79.7,6543.0,63.917,63.917,63.909,63.917,6543.0
2017-05-08 11:25:00,79.7,79.7,79.69,79.7,17886.0,63.917,63.917,63.909,63.917,17886.0
2017-05-08 11:30:00,79.7,79.7,79.69,79.69,4724.0,63.917,63.917,63.909,63.909,4724.0
2017-05-08 11:35:00,79.7,79.7,79.69,79.69,3519.0,63.917,63.917,63.909,63.909,3519.0
2017-05-08 11:40:00,79.69,79.7,79.69,79.7,2647.0,63.909,63.917,63.909,63.917,2647.0
2017-05-08 11:45:00,79.69,79.7,79.69,79.69,5849.0,63.909,63.917,63.909,63.909,5849.0
2017-05-08 11:50:00,79.69,79.7,79.69,79.69,15086.0,63.909,63.917,63.909,63.909,15086.0
2017-05-08 11:55:00,79.7,79.7,79.69,79.69,3607.0,63.917,63.917,63.909,63.909,3607.0
2017-05-08 12:00:00,79.7,79.7,79.69,79.69,14705.0,63.917,63.917,63.909,63.909,14705.0
2017-05-08 12:05:00,79.69,79.7,79.69,79.69,698.0,63.909,63.917,63.909,63.909,698.0
2017-05-08 12:10:00,79.7,79.7,79.69,79.7,5835.0,63.917,63.917,63.909,63.917,5835.0
2017-05-08 12:15:00,79.7,79.7,79.69,79.7,12135.0,63.917,63.917,63.909,63.917,12135.0
2017-05-08 12:20:00,79.7,79.7,79.69,79.69,4070.0,63.917,63.917,63.909,63.909,4070.0
2017-05-08 12:25:00,79.69,79.7,79.69,79.69,5520.0,63.909,63.917,63.909,63.909,5520.0
2017-05-08 12:30:00,79.7,79.7,79.69,79.69,12729.0,63.917,63.917,63.909,63.909,12729.0
2017-05-08 12:35:00,79.7,79.7,79.67,79.67,13767.0,63.917,63.917,63.893,63.893,13767.0
2017-05-08 12:40:00,79.68,79.68,79.67,79.68,5073.0,63.901,63.901,63.893,63.901,5073.0
2017-05-08 12:45:00,79.68,79.68,79.67,79.67,4149.0,63.901,63.901,63.893,63.893,4149.0
2017-05-08 12:50:00,79.68,79.68,79.67,79.68,39884.0,63.901,63.901,63.893,63.901,39884.0
2017-05-08 12:55:00,79.67,79.68,79.67,79.67,10204.0,63.893,63.901,63.893,63.893,10204.0
2017-05-08 13:00:00,79.68,79.68,79.67,79.67,3395.0,63.901,63.901,63.893,63.893,3395.0
2017-05-08 13:05:00,79.68,79.68,79.67,79.67,7281.0,63.901,63.901,63.893,63.893,7281.0
2017-05-08 13:10:00,79.67,79.68,79.67,79.67,2595.0,63.893,63.901,63.893,63.893,2595.0
2017-05-08 13:15:00,79.68,79.69,79.67,79.69,6162.0,63.901,63.909,63.893,63.909,6162.0
2017-05-08 13:20:00,79.69,79.69,79.68,79.69,3048.0,63.909,63.909,63.901,63.909,3048.0
2017-05-08 13:25:00,79.68,79.69,79.68,79.69,3974.0,63.901,63.909,63.901,63.909,3974.0
2017-05-08 13:30:00,79.69,79.69,79.68,79.69,3664.0,63.909,63.909,63.901,63.909,3664.0
2017-05-08 13:35:00,79.69,79.7,79.68,79.69,3591.0,63.909,63.917,63.901,63.909,3591.0
2017-05-08 13:40:00,79.7,79.7,79.68,79.68,16894.0,63.917,63.917,63.901,63.901,16894.0
2017-05-08 13:45:00,79.69,79.69,79.68,79.69,8809.0,63.909,63.909,63.901,63.909,8809.0
2017-05-08 13:50:00,79.68,79.69,79.68,79.69,3801.0,63.901,63.909,63.901,63.909,3801.0
2017-05-08 13:55:00,79.69,79.69,79.68,79.69,6550.0,63.909,63.909,63.901,63.909,6550.0
2017-05-08 14:00:00,79.69,79.69,79.68,79.69,33987.0,63.909,63.909,63.901,63.909,33987.0
2017-05-08 14:05:00,79.69,79.7,79.68,79.7,6205.0,63.909,63.917,63.901,63.917,6205.0
2017-05-08 14:10:00,79.7,79.7,79.69,79.69,14528.0,63.917,63.917,63.909,63.909,14528.0
2017-05-08 14:15:00,79.7,79.71,79.69,79.71,4944.0,63.917,63.925,63.909,63.925,4944.0
2017-05-08 14:20:00,79.7,79.71,79.7,79.7,4033.0,63.917,63.925,63.917,63.917,4033.0
2017-05-08 14:25:00,79.69,79.71,79.69,79.7,3890.0,63.909,63.925,63.909,63.917,3890.0
2017-05-08 14:30:00,79.71,79.71,79.7,79.71,6442.0,63.925,63.925,63.917,63.925,6442.0
2017-05-08 14:35:00,79.7,79.71,79.7,79.7,2515.0,63.917,63.925,63.917,63.917,2515.0
2017-05-08 14:40:00,79.71,79.71,79.7,79.7,15641.0,63.925,63.925,63.917,63.917,15641.0
2017-05-08 14:45:00,79.7,79.71,79.7,79.71,933.0,63.917,63.925,63.917,63.925,933.0
2017-05-08 14:50:00,79.71,79.71,79.7,79.7,4002.0,63.925,63.925,63.917,63.917,4002.0
2017-05-08 14:55:00,79.7,79.71,79.7,79.7,4093.0,63.917,63.925,63.917,63.917,4093.0
2017-05-08 15:00:00,79.7,79.71,79.7,79.71,6219.0,63.917,63.925,63.917,63.925,6219.0
2017-05-08 15:05:00,79.71,79.72,79.7,79.71,17486.0,63.925,63.9331,63.917,63.925,17486.0
2017-05-08 15:10:00,79.71,79.71,79.7,79.7,17920.0,63.925,63.925,63.917,63.917,17920.0
2017-05-08 15:15:00,79.71,79.71,79.7,79.71,5615.0,63.925,63.925,63.917,63.925,5615.0
2017-05-08 15:20:00,79.71,79.71,79.7,79.7,4603.0,63.925,63.925,63.917,63.917,4603.0
2017-05-08 15:25:00,79.71,79.71,79.7,79.71,5533.0,63.925,63.925,63.917,63.925,5533.0
2017-05-08 15:30:00,79.71,79.71,79.7,79.7,2776.0,63.925,63.925,63.917,63.917,2776.0
2017-05-08 15:35:00,79.71,79.72,79.7,79.72,3229.0,63.925,63.9331,63.917,63.9331,3229.0
2017-05-08 15:40:00,79.72,79.72,79.7,79.7,18630.0,63.9331,63.9331,63.917,63.917,18630.0
2017-05-08 15:45:00,79.69,79.7,79.69,79.7,3173.0,63.909,63.917,63.909,63.917,3173.0
2017-05-08 15:50:00,79.7,79.72,79.69,79.71,21160.0,63.917,63.9331,63.909,63.925,21160.0
2017-05-08 15:55:00,79.7,79.71,79.69,79.69,23283.0,63.917,63.925,63.909,63.909,23283.0
2017-05-09 09:30:00,79.7,79.7,79.68,79.68,45752.0,63.917,63.917,63.901,63.901,45752.0
2017-05-09 09:35:00,79.68,79.69,79.66,79.67,80977.0,63.901,63.909,63.8849,63.893,80977.0
2017-05-09 09:40:00,79.68,79.68,79.67,79.68,16528.0,63.901,63.901,63.893,63.901,16528.0
2017-05-09 09:45:00,79.68,79.69,79.67,79.69,3911.0,63.901,63.909,63.893,63.909,3911.0
2017-05-09 09:50:00,79.69,79.69,79.68,79.68,5155.0,63.909,63.909,63.901,63.901,5155.0
2017-05-09 09:55:00,79.69,79.69,79.68,79.68,5107.0,63.909,63.909,63.901,63.901,5107.0
2017-05-09 10:00:00,79.68,79.69,79.68,79.69,4918.0,63.901,63.909,63.901,63.909,4918.0
2017-05-09 10:05:00,79.69,79.7,79.68,79.7,22044.0,63.909,63.917,63.901,63.917,22044.0
2017-05-09 10:10:00,79.7,79.7,79.68,79.68,10378.0,63.917,63.917,63.901,63.901,10378.0
2017-05-09 10:15:00,79.69,79.69,79.68,79.69,1991.0,63.909,63.909,63.901,63.909,1991.0
2017-05-09 10:20:00,79.68,79.69,79.68,79.69,13201.0,63.901,63.909,63.901,63.909,13201.0
2017-05-09 10:25:00,79.69,79.69,79.68,79.69,6749.0,63.909,63.909,63.901,63.909,6749.0
2017-05-09 10:30:00,79.69,79.69,79.68,79.69,6787.0,63.909,63.909,63.901,63.909,6787.0
2017-05-09 10:35:00,79.68,79.69,79.68,79.69,12593.0,63.901,63.909,63.901,63.909,12593.0
2017-05-09 10:40:00,79.69,79.69,79.67,79.69,59318.0,63.909,63.909,63.893,63.909,59318.0
2017-05-09 10:45:00,79.69,79.69,79.68,79.69,1217.0,63.909,63.909,63.901,63.909,1217.0
2017-05-09 10:50:00,79.69,79.69,79.68,79.68,3010.0,63.909,63.909,63.901,63.901,3010.0
2017-05-09 10:55:00,79.68,79.69,79.68,79.69,6107.0,63.901,63.909,63.901,63.909,6107.0
2017-05-09 11:00:00,79.69,79.69,79.68,79.68,5123.0,63.909,63.909,63.901,63.901,5123.0
2017-05-09 11:05:00,79.69,79.69,79.67,79.67,80162.0,63.909,63.909,63.893,63.893,80162.0
2017-05-09 11:10:00,79.68,79.68,79.67,79.67,6055.0,63.901,63.901,63.893,63.893,6055.0
2017-05-09 11:15:00,79.67,79.68,79.67,79.68,5034.0,63.893,63.901,63.893,63.901,5034.0
2017-05-09 11:20:00,79.67,79.68,79.67,79.67,18958.0,63.893,63.901,63.893,63.893,18958.0
2017-05-09 11:25:00,79.68,79.69,79.68,79.69,10568.0,63.901,63.909,63.901,63.909,10568.0
2017-05-09 11:30:00,79.69,79.69,79.68,79.68,12058.0,63.909,63.909,63.901,63.901,12058.0
2017-05-09 11:35:00,79.68,79.69,79.68,79.69,10522.0,63.901,63.909,63.901,63.909,10522.0
2017-05-09 11:40:00,79.69,79.69,79.68,79.68,15166.0,63.909,63.909,63.901,63.901,15166.0
2017-05-09 11:45:00,79.69,79.69,79.68,79.68,12187.0,63.909,63.909,63.901,63.901,12187.0
2017-05-09 11:50:00,79.69,79.69,79.67,79.68,17706.0,63.909,63.909,63.893,63.901,17706.0
2017-05-09 11:55:00,79.67,79.68,79.67,79.68,10496.0,63.893,63.901,63.893,63.901,10496.0
2017-05-09 12:00:00,79.68,79.68,79.67,79.67,6387.0,63.901,63.901,63.893,63.893,6387.0
2017-05-09 12:05:00,79.67,79.68,79.67,79.68,1628.0,63.893,63.901,63.893,63.901,1628.0
2017-05-09 12:10:00,79.68,79.68,79.67,79.68,14192.0,63.901,63.901,63.893,63.901,14192.0
2017-05-09 12:15:00,79.68,79.68,79.67,79.68,3302.0,63.901,63.901,63.893,63.901,3302.0
2017-05-09 12:20:00,79.68,79.68,79.67,79.68,861.0,63.901,63.901,63.893,63.901,861.0
2017-05-09 12:25:00,79.67,79.68,79.67,79.68,2700.0,63.893,63.901,63.893,63.901,2700.0
2017-05-09 12:30:00,79.67,79.68,79.67,79.68,9161.0,63.893,63.901,63.893,63.901,9161.0
2017-05-09 12:35:00,79.68,79.68,79.67,79.67,2395.0,63.901,63.901,63.893,63.893,2395.0
2017-05-09 12:40:00,79.68,79.68,79.67,79.67,1148.0,63.901,63.901,63.893,63.893,1148.0
2017-05-09 12:45:00,79.67,79.69,79.67,79.68,23519.0,63.893,63.909,63.893,63.901,23519.0
2017-05-09 12:50:00,79.67,79.69,79.67,79.68,56204.0,63.893,63.909,63.893,63.901,56204.0
2017-05-09 12:55:00,79.67,79.68,79.67,79.68,17906.0,63.893,63.901,63.893,63.901,17906.0
2017-05-09 13:00:00,79.68,79.68,79.67,79.68,3626.0,63.901,63.901,63.893,63.901,3626.0
2017-05-09 13:05:00,79.67,79.68,79.66,79.67,6914.0,63.893,63.901,63.8849,63.893,6914.0
2017-05-09 13:10:00,79.67,79.67,79.66,79.66,4053.0,63.893,63.893,63.8849,63.8849,4053.0
2017-05-09 13:15:00,79.67,79.67,79.66,79.67,1917.0,63.893,63.893,63.8849,63.893,1917.0
2017-05-09 13:20:00,79.67,79.68,79.67,79.67,14124.0,63.893,63.901,63.893,63.893,14124.0
2017-05-09 13:25:00,79.67,79.68,79.67,79.67,5383.0,63.893,63.901,63.893,63.893,5383.0
2017-05-09 13:30:00,79.68,79.69,79.67,79.68,1555.0,63.901,63.909,63.893,63.901,1555.0
2017-05-09 13:35:00,79.69,79.69,79.68,79.69,3217.0,63.909,63.909,63.901,63.909,3217.0
2017-05-09 13:40:00,79.68,79.69,79.68,79.68,5503.0,63.901,63.909,63.901,63.901,5503.0
2017-05-09 13:45:00,79.69,79.69,79.66,79.67,33249.0,63.909,63.909,63.8849,63.893,33249.0
2017-05-09 13:50:00,79.67,79.68,79.67,79.68,4767.0,63.893,63.901,63.893,63.901,4767.0
2017-05-09 13:55:00,79.68,79.68,79.67,79.68,2739.0,63.901,63.901,63.893,63.901,2739.0
2017-05-09 14:00:00,79.68,79.69,79.67,79.68,17270.0,63.901,63.909,63.893,63.901,17270.0
2017-05-09 14:05:00,79.68,79.68,79.67,79.68,1343.0,63.901,63.901,63.893,63.901,1343.0
2017-05-09 14:10:00,79.68,79.68,79.67,79.67,4499.0,63.901,63.901,63.893,63.893,4499.0
2017-05-09 14:15:00,79.68,79.68,79.67,79.68,12730.0,63.901,63.901,63.893,63.901,12730.0
2017-05-09 14:20:00,79.68,79.68,79.67,79.68,17746.0,63.901,63.901,63.893,63.901,17746.0
2017-05-09 14:25:00,79.68,79.68,79.67,79.68,4056.0,63.901,63.901,63.893,63.901,4056.0
2017-05-09 14:30:00,79.68,79.68,79.67,79.68,6059.0,63.901,63.901,63.893,63.901,6059.0
2017-05-09 14:35:00,79.67,79.68,79.67,79.68,2808.0,63.893,63.901,63.893,63.901,2808.0
2017-05-09 14:40:00,79.68,79.68,79.67,79.68,4704.0,63.901,63.901,63.893,63.901,4704.0
2017-05-09 14:45:00,79.68,79.68,79.66,79.67,14958.0,63.901,63.901,63.8849,63.893,14958.0
2017-05-09 14:50:00,79.67,79.67,79.66,79.66,11490.0,63.893,63.893,63.8849,63.8849,11490.0
2017-05-09 14:55:00,79.67,79.68,79.66,79.68,18181.0,63.893,63.901,63.8849,63.901,18181.0
2017-05-09 15:00:00,79.68,79.69,79.67,79.67,44321.0,63.901,63.909,63.893,63.893,44321.0
2017-05-09 15:05:00,79.67,79.68,79.67,79.68,13773.0,63.893,63.901,63.893,63.901,13773.0
2017-05-09 15:10:00,79.68,79.68,79.67,79.68,3276.0,63.901,63.901,63.893,63.901,3276.0
2017-05-09 15:15:00,79.69,79.7,79.68,79.7,6326.0,63.909,63.917,63.901,63.917,6326.0
2017-05-09 15:20:00,79.7,79.7,79.69,79.69,7786.0,63.917,63.917,63.909,63.909,7786.0
2017-05-09 15:25:00,79.69,79.69,79.67,79.69,10192.0,63.909,63.909,63.893,63.909,10192.0
2017-05-09 15:30:00,79.68,79.71,79.68,79.71,39630.0,63.901,63.925,63.901,63.925,39630.0
2017-05-09 15:35:00,79.71,79.71,79.7,79.7,6977.0,63.925,63.925,63.917,63.917,6977.0
2017-05-09 15:40:00,79.71,79.72,79.71,79.72,6331.0,63.925,63.9331,63.925,63.9331,6331.0
2017-05-09 15:45:00,79.72,79.72,79.69,79.7,10208.0,63.9331,63.9331,63.909,63.917,10208.0
2017-05-09 15:50:00,79.7,79.7,79.69,79.7,10411.0,63.917,63.917,63.909,63.917,10411.0
2017-05-09 15:55:00,79.7,79.72,79.69,79.71,46023.0,63.917,63.9331,63.909,63.925,46023.0
2017-05-10 09:30:00,79.77,79.78,79.76,79.78,36051.0,63.9732,63.9812,63.9651,63.9812,36051.0
2017-05-10 09:35:00,79.78,79.78,79.77,79.77,11817.0,63.9812,63.9812,63.9732,63.9732,11817.0
2017-05-10 09:40:00,79.78,79.78,79.76,79.76,12831.0,63.9812,63.9812,63.9651,63.9651,12831.0
2017-05-10 09:45:00,79.75,79.76,79.74,79.76,5436.0,63.9571,63.9651,63.9491,63.9651,5436.0
2017-05-10 09:50:00,79.76,79.76,79.75,79.76,4896.0,63.9651,63.9651,63.9571,63.9651,4896.0
2017-05-10 09:55:00,79.75,79.76,79.75,79.76,3486.0,63.9571,63.9651,63.9571,63.9651,3486.0
2017-05-10 10:00:00,79.76,79.77,79.75,79.76,10563.0,63.9651,63.9732,63.9571,63.9651,10563.0
2017-05-10 10:05:00,79.77,79.77,79.74,79.75,33362.0,63.9732,63.9732,63.9491,63.9571,33362.0
2017-05-10 10:10:00,79.75,79.76,79.74,79.76,7109.0,63.9571,63.9651,63.9491,63.9651,7109.0
2017-05-10 10:15:00,79.76,79.76,79.75,79.76,4477.0,63.9651,63.9651,63.9571,63.9651,4477.0
2017-05-10 10:20:00,79.75,79.76,79.75,79.76,4867.0,63.9571,63.9651,63.9571,63.9651,4867.0
2017-05-10 10:25:00,79.76,79.77,79.75,79.77,7292.0,63.9651,63.9732,63.9571,63.9732,7292.0
2017-05-10 10:30:00,79.76,79.77,79.76,79.77,17883.0,63.9651,63.9732,63.9651,63.9732,17883.0
2017-05-10 10:35:00,79.76,79.77,79.75,79.76,5193.0,63.9651,63.9732,63.9571,63.9651,5193.0
2017-05-10 10:40:00,79.76,79.77,79.76,79.76,5505.0,63.9651,63.9732,63.9651,63.9651,5505.0
2017-05-10 10:45:00,79.76,79.77,79.74,79.75,7822.0,63.9651,63.9732,63.9491,63.9571,7822.0
2017-05-10 10:50:00,79.74,79.76,79.74,79.76,10417.0,63.9491,63.9651,63.9491,63.9651,10417.0
2017-05-10 10:55:00,79.76,79.76,79.75,79.75,8329.0,63.9651,63.9651,63.9571,63.9571,8329.0
2017-05-10 11:00:00,79.76,79.76,79.75,79.76,9939.0,63.9651,63.9651,63.9571,63.9651,9939.0
2017-05-10 11:05:00,79.75,79.76,79.75,79.76,14495.0,63.9571,63.9651,63.9571,63.9651,14495.0
2017-05-10 11:10:00,79.75,79.76,79.75,79.75,9119.0,63.9571,63.9651,63.9571,63.9571,9119.0
2017-05-10 11:15:00,79.76,79.76,79.75,79.76,7371.0,63.9651,63.9651,63.9571,63.9651,7371.0
2017-05-10 11:20:00,79.76,79.76,79.75,79.76,6794.0,63.9651,63.9651,63.9571,63.9651,6794.0
2017-05-10 11:25:00,79.76,79.76,79.75,79.76,5684.0,63.9651,63.9651,63.9571,63.9651,5684.0
2017-05-10 11:30:00,79.76,79.76,79.73,79.75,6626.0,63.9651,63.9651,63.9411,63.9571,6626.0
2017-05-10 11:35:00,79.75,79.76,79.73,79.76,7233.0,63.9571,63.9651,63.9411,63.9651,7233.0
2017-05-10 11:40:00,79.76,79.77,79.75,79.77,9431.0,63.9651,63.9732,63.9571,63.9732,9431.0
2017-05-10 11:45:00,79.77,79.77,79.75,79.76,2694.0,63.9732,63.9732,63.9571,63.9651,2694.0
2017-05-10 11:50:00,79.76,79.76,79.75,79.75,4005.0,63.9651,63.9651,63.9571,63.9571,4005.0
2017-05-10 11:55:00,79.76,79.76,79.75,79.75,1978.0,63.9651,63.9651,63.9571,63.9571,1978.0
2017-05-10 12:00:00,79.76,79.76,79.75,79.76,2123.0,63.9651,63.9651,63.9571,63.9651,2123.0
2017-05-10 12:05:00,79.76,79.76,79.74,79.75,8536.0,63.9651,63.9651,63.9491,63.9571,8536.0
2017-05-10 12:10:00,79.74,79.75,79.74,79.75,400.0,63.9491,63.9571,63.9491,63.9571,400.0
2017-05-10 12:15:00,79.75,79.75,79.74,79.75,1628.0,63.9571,63.9571,63.9491,63.9571,1628.0
2017-05-10 12:20:00,79.75,79.75,79.74,79.75,1494.0,63.9571,63.9571,63.9491,63.9571,1494.0
2017-05-10 12:25:00,79.74,79.76,79.74,79.74,4018.0,63.9491,63.9651,63.9491,63.9491,4018.0
2017-05-10 12:30:00,79.74,79.75,79.74,79.75,14219.0,63.9491,63.9571,63.9491,63.9571,14219.0
2017-05-10 12:35:00,79.74,79.75,79.74,79.74,9237.0,63.9491,63.9571,63.9491,63.9491,9237.0
2017-05-10 12:40:00,79.74,79.75,79.74,79.74,28510.0,63.9491,63.9571,63.9491,63.9491,28510.0
2017-05-10 12:45:00,79.74,79.75,79.73,79.74,30723.0,63.9491,63.9571,63.9411,63.9491,30723.0
2017-05-10 12:50:00,79.74,79.74,79.73,79.73,10143.0,63.9491,63.9491,63.9411,63.9411,10143.0
2017-05-10 12:55:00,79.74,79.74,79.73,79.74,1687.0,63.9491,63.9491,63.9411,63.9491,1687.0
2017-05-10 13:00:00,79.74,79.76,79.72,79.72,22595.0,63.9491,63.9651,63.9331,63.9331,22595.0
2017-05-10 13:05:00,79.72,79.72,79.7,79.71,21667.0,63.9331,63.9331,63.917,63.925,21667.0
2017-05-10 13:10:00,79.72,79.72,79.71,79.71,5081.0,63.9331,63.9331,63.925,63.925,5081.0
2017-05-10 13:15:00,79.71,79.73,79.71,79.73,2728.0,63.925,63.9411,63.925,63.9411,2728.0
2017-05-10 13:20:00,79.73,79.74,79.72,79.74,5212.0,63.9411,63.9491,63.9331,63.9491,5212.0
2017-05-10 13:25:00,79.73,79.73,79.7,79.71,9747.0,63.9411,63.9411,63.917,63.925,9747.0
2017-05-10 13:30:00,79.7,79.71,79.7,79.7,10685.0,63.917,63.925,63.917,63.917,10685.0
2017-05-10 13:35:00,79.7,79.71,79.7,79.71,2833.0,63.917,63.925,63.917,63.925,2833.0
2017-05-10 13:40:00,79.71,79.72,79.7,79.72,6344.0,63.925,63.9331,63.917,63.9331,6344.0
2017-05-10 13:45:00,79.71,79.72,79.71,79.72,29424.0,63.925,63.9331,63.925,63.9331,29424.0
2017-05-10 13:50:00,79.71,79.72,79.71,79.72,5935.0,63.925,63.9331,63.925,63.9331,5935.0
2017-05-10 13:55:00,79.72,79.72,79.71,79.72,8398.0,63.9331,63.9331,63.925,63.9331,8398.0
2017-05-10 14:00:00,79.72,79.72,79.71,79.72,4124.0,63.9331,63.9331,63.925,63.9331,4124.0
2017-05-10 14:05:00,79.72,79.72,79.71,79.71,2025.0,63.9331,63.9331,63.925,63.925,2025.0
2017-05-10 14:10:00,79.72,79.72,79.71,79.71,5058.0,63.9331,63.9331,63.925,63.925,5058.0
2017-05-10 14:15:00,79.72,79.72,79.71,79.71,34501.0,63.9331,63.9331,63.925,63.925,34501.0
2017-05-10 14:20:00,79.71,79.71,79.69,79.69,16543.0,63.925,63.925,63.909,63.909,16543.0
2017-05-10 14:25:00,79.69,79.7,79.69,79.7,7596.0,63.909,63.917,63.909,63.917,7596.0
2017-05-10 14:30:00,79.7,79.71,79.69,79.71,20573.0,63.917,63.925,63.909,63.925,20573.0
2017-05-10 14:35:00,79.71,79.71,79.7,79.71,4986.0,63.925,63.925,63.917,63.925,4986.0
2017-05-10 14:40:00,79.71,79.71,79.7,79.71,12963.0,63.925,63.925,63.917,63.925,12963.0
2017-05-10 14:45:00,79.71,79.71,79.7,79.7,9510.0,63.925,63.925,63.917,63.917,9510.0
2017-05-10 14:50:00,79.71,79.72,79.7,79.7,11196.0,63.925,63.9331,63.917,63.917,11196.0
2017-05-10 14:55:00,79.71,79.71,79.7,79.7,14151.0,63.925,63.925,63.917,63.917,14151.0
2017-05-10 15:00:00,79.7,79.71,79.7,79.7,9849.0,63.917,63.925,63.917,63.917,9849.0
2017-05-10 15:05:00,79.71,79.71,79.7,79.71,10895.0,63.925,63.925,63.917,63.925,10895.0
2017-05-10 15:10:00,79.71,79.72,79.71,79.71,7134.0,63.925,63.9331,63.925,63.925,7134.0
2017-05-10 15:15:00,79.72,79.72,79.71,79.71,16939.0,63.9331,63.9331,63.925,63.925,16939.0
2017-05-10 15:20:00,79.72,79.72,79.71,79.72,4469.0,63.9331,63.9331,63.925,63.9331,4469.0
2017-05-10 15:25:00,79.72,79.72,79.71,79.72,4824.0,63.9331,63.9331,63.925,63.9331,4824.0
2017-05-10 15:30:00,79.71,79.72,79.71,79.72,12426.0,63.925,63.9331,63.925,63.9331,12426.0
2017-05-10 15:35:00,79.72,79.72,79.71,79.72,8952.0,63.9331,63.9331,63.925,63.9331,8952.0
2017-05-10 15:40:00,79.71,79.72,79.71,79.72,5362.0,63.925,63.9331,63.925,63.9331,5362.0
2017-05-10 15:45:00,79.71,79.72,79.71,79.71,9072.0,63.925,63.9331,63.925,63.925,9072.0
2017-05-10 15:50:00,79.72,79.73,79.72,79.73,5191.0,63.9331,63.9411,63.9331,63.9411,5191.0
2017-05-10 15:55:00,79.73,79.73,79.7,79.7,34978.0,63.9411,63.9411,63.917,63.917,34978.0
2017-05-11 09:30:00,79.71,79.72,79.7,79.71,30015.0,63.925,63.9331,63.917,63.925,30015.0
2017-05-11 09:35:00,79.72,79.72,79.7,79.71,9337.0,63.9331,63.9331,63.917,63.925,9337.0
2017-05-11 09:40:00,79.71,79.72,79.7,79.7,4806.0,63.925,63.9331,63.917,63.917,4806.0
2017-05-11 09:45:00,79.72,79.72,79.71,79.72,12579.0,63.9331,63.9331,63.925,63.9331,12579.0
2017-05-11 09:50:00,79.72,79.72,79.71,79.72,2729.0,63.9331,63.9331,63.925,63.9331,2729.0
2017-05-11 09:55:00,79.72,79.75,79.72,79.74,11080.0,63.9331,63.9571,63.9331,63.9491,11080.0
2017-05-11 10:00:00,79.75,79.75,79.74,79.74,3423.0,63.9571,63.9571,63.9491,63.9491,3423.0
2017-05-11 10:05:00,79.74,79.75,79.74,79.75,8583.0,63.9491,63.9571,63.9491,63.9571,8583.0
2017-05-11 10:10:00,79.75,79.75,79.73,79.74,7257.0,63.9571,63.9571,63.9411,63.9491,7257.0
2017-05-11 10:15:00,79.74,79.74,79.73,79.74,93462.0,63.9491,63.9491,63.9411,63.9491,93462.0
2017-05-11 10:20:00,79.73,79.75,79.73,79.75,5239.0,63.9411,63.9571,63.9411,63.9571,5239.0
2017-05-11 10:25:00,79.75,79.76,79.74,79.76,10426.0,63.9571,63.9651,63.9491,63.9651,10426.0
2017-05-11 10:30:00,79.76,79.76,79.75,79.75,10535.0,63.9651,63.9651,63.9571,63.9571,10535.0
2017-05-11 10:35:00,79.75,79.76,79.74,79.74,2782.0,63.9571,63.9651,63.9491,63.9491,2782.0
2017-05-11 10:40:00,79.74,79.76,79.74,79.76,2566.0,63.9491,63.9651,63.9491,63.9651,2566.0
2017-05-11 10:45:00,79.76,79.76,79.75,79.76,1593.0,63.9651,63.9651,63.9571,63.9651,1593.0
2017-05-11 10:50:00,79.76,79.76,79.75,79.75,7699.0,63.9651,63.9651,63.9571,63.9571,7699.0
2017-05-11 10:55:00,79.76,79.76,79.75,79.76,7768.0,63.9651,63.9651,63.9571,63.9651,7768.0
2017-05-11 11:00:00,79.75,79.76,79.74,79.74,16331.0,63.9571,63.9651,63.9491,63.9491,16331.0
2017-05-11 11:05:00,79.75,79.75,79.74,79.75,3301.0,63.9571,63.9571,63.9491,63.9571,3301.0
2017-05-11 11:10:00,79.74,79.75,79.74,79.74,3470.0,63.9491,63.9571,63.9491,63.9491,3470.0
2017-05-11 11:15:00,79.74,79.75,79.74,79.75,3582.0,63.9491,63.9571,63.9491,63.9571,3582.0
2017-05-11 11:20:00,79.74,79.75,79.74,79.74,3112.0,63.9491,63.9571,63.9491,63.9491,3112.0
2017-05-11 11:25:00,79.75,79.76,79.74,79.75,6201.0,63.9571,63.9651,63.9491,63.9571,6201.0
2017-05-11 11:30:00,79.76,79.76,79.74,79.75,5042.0,63.9651,63.9651,63.9491,63.9571,5042.0
2017-05-11 11:35:00,79.74,79.75,79.73,79.75,4083.0,63.9491,63.9571,63.9411,63.9571,4083.0
2017-05-11 11:40:00,79.75,79.75,79.74,79.74,14834.0,63.9571,63.9571,63.9491,63.9491,14834.0
2017-05-11 11:45:00,79.74,79.75,79.73,79.75,2765.0,63.9491,63.9571,63.9411,63.9571,2765.0
2017-05-11 11:50:00,79.74,79.75,79.74,79.75,6134.0,63.9491,63.9571,63.9491,63.9571,6134.0
2017-05-11 11:55:00,79.76,79.76,79.75,79.75,5890.0,63.9651,63.9651,63.9571,63.9571,5890.0
2017-05-11 12:00:00,79.75,79.76,79.75,79.76,20378.0,63.9571,63.9651,63.9571,63.9651,20378.0
2017-05-11 12:05:00,79.76,79.76,79.75,79.76,3015.0,63.9651,63.9651,63.9571,63.9651,3015.0
2017-05-11 12:10:00,79.76,79.76,79.75,79.75,2033.0,63.9651,63.9651,63.9571,63.9571,2033.0
2017-05-11 12:15:00,79.76,79.77,79.75,79.77,16030.0,63.9651,63.9732,63.9571,63.9732,16030.0
2017-05-11 12:20:00,79.77,79.77,79.75,79.76,21678.0,63.9732,63.9732,63.9571,63.9651,21678.0
2017-05-11 12:25:00,79.76,79.76,79.74,79.75,5130.0,63.9651,63.9651,63.9491,63.9571,5130.0
2017-05-11 12:30:00,79.75,79.75,79.74,79.75,2334.0,63.9571,63.9571,63.9491,63.9571,2334.0
2017-05-11 12:35:00,79.74,79.75,79.74,79.75,1392.0,63.9491,63.9571,63.9491,63.9571,1392.0
2017-05-11 12:40:00,79.74,79.75,79.74,79.74,19308.0,63.9491,63.9571,63.9491,63.9491,19308.0
2017-05-11 12:45:00,79.74,79.75,79.74,79.75,1423.0,63.9491,63.9571,63.9491,63.9571,1423.0
2017-05-11 12:50:00,79.74,79.75,79.74,79.75,2185.0,63.9491,63.9571,63.9491,63.9571,2185.0
2017-05-11 12:55:00,79.75,79.75,79.74,79.75,6741.0,63.9571,63.9571,63.9491,63.9571,6741.0
2017-05-11 13:00:00,79.74,79.75,79.74,79.75,1810.0,63.9491,63.9571,63.9491,63.9571,1810.0
2017-05-11 13:05:00,79.74,79.75,79.74,79.74,5829.0,63.9491,63.9571,63.9491,63.9491,5829.0
2017-05-11 13:10:00,79.74,79.75,79.74,79.75,3937.0,63.9491,63.9571,63.9491,63.9571,3937.0
2017-05-11 13:15:00,79.75,79.75,79.74,79.74,3530.0,63.9571,63.9571,63.9491,63.9491,3530.0
2017-05-11 13:20:00,79.75,79.75,79.74,79.75,1747.0,63.9571,63.9571,63.9491,63.9571,1747.0
2017-05-11 13:25:00,79.75,79.75,79.74,79.75,1364.0,63.9571,63.9571,63.9491,63.9571,1364.0
2017-05-11 13:30:00,79.75,79.75,79.74,79.75,3288.0,63.9571,63.9571,63.9491,63.9571,3288.0
2017-05-11 13:35:00,79.74,79.75,79.74,79.75,6506.0,63.9491,63.9571,63.9491,63.9571,6506.0
2017-05-11 13:40:00,79.75,79.75,79.74,79.74,3469.0,63.9571,63.9571,63.9491,63.9491,3469.0
2017-05-11 13:45:00,79.75,79.75,79.74,79.75,5536.0,63.9571,63.9571,63.9491,63.9571,5536.0
2017-05-11 13:50:00,79.75,79.75,79.73,79.74,15845.0,63.9571,63.9571,63.9411,63.9491,15845.0
2017-05-11 13:55:00,79.74,79.74,79.73,79.73,6336.0,63.9491,63.9491,63.9411,63.9411,6336.0
2017-05-11 14:00:00,79.74,79.74,79.73,79.74,7371.0,63.9491,63.9491,63.9411,63.9491,7371.0
2017-05-11 14:05:00,79.73,79.74,79.73,79.74,2259.0,63.9411,63.9491,63.9411,63.9491,2259.0
2017-05-11 14:10:00,79.73,79.75,79.73,79.74,15335.0,63.9411,63.9571,63.9411,63.9491,15335.0
2017-05-11 14:15:00,79.75,79.75,79.74,79.74,8953.0,63.9571,63.9571,63.9491,63.9491,8953.0
2017-05-11 14:20:00,79.74,79.75,79.74,79.75,10622.0,63.9491,63.9571,63.9491,63.9571,10622.0
2017-05-11 14:25:00,79.75,79.75,79.74,79.75,6963.0,63.9571,63.9571,63.9491,63.9571,6963.0
2017-05-11 14:30:00,79.75,79.75,79.74,79.74,4679.0,63.9571,63.9571,63.9491,63.9491,4679.0
2017-05-11 14:35:00,79.75,79.75,79.74,79.74,2882.0,63.9571,63.9571,63.9491,63.9491,2882.0
2017-05-11 14:40:00,79.75,79.75,79.74,79.75,6549.0,63.9571,63.9571,63.9491,63.9571,6549.0
2017-05-11 14:45:00,79.75,79.75,79.74,79.75,23467.0,63.9571,63.9571,63.9491,63.9571,23467.0
2017-05-11 14:50:00,79.75,79.75,79.74,79.74,18760.0,63.9571,63.9571,63.9491,63.9491,18760.0
2017-05-11 14:55:00,79.75,79.75,79.74,79.75,2532.0,63.9571,63.9571,63.9491,63.9571,2532.0
2017-05-11 15:00:00,79.74,79.75,79.74,79.75,2465.0,63.9491,63.9571,63.9491,63.9571,2465.0
2017-05-11 15:05:00,79.75,79.75,79.74,79.75,8771.0,63.9571,63.9571,63.9491,63.9571,8771.0
2017-05-11 15:10:00,79.75,79.75,79.74,79.74,12372.0,63.9571,63.9571,63.9491,63.9491,12372.0
2017-05-11 15:15:00,79.76,79.76,79.75,79.76,7009.0,63.9651,63.9651,63.9571,63.9651,7009.0
2017-05-11 15:20:00,79.76,79.77,79.75,79.77,18075.0,63.9651,63.9732,63.9571,63.9732,18075.0
2017-05-11 15:25:00,79.77,79.77,79.76,79.77,10442.0,63.9732,63.9732,63.9651,63.9732,10442.0
2017-05-11 15:30:00,79.77,79.78,79.76,79.78,7143.0,63.9732,63.9812,63.9651,63.9812,7143.0
2017-05-11 15:35:00,79.78,79.78,79.77,79.78,3714.0,63.9812,63.9812,63.9732,63.9812,3714.0
2017-05-11 15:40:00,79.78,79.78,79.77,79.77,7703.0,63.9812,63.9812,63.9732,63.9732,7703.0
2017-05-11 15:45:00,79.78,79.78,79.77,79.78,2769.0,63.9812,63.9812,63.9732,63.9812,2769.0
2017-05-11 15:50:00,79.77,79.78,79.77,79.77,7063.0,63.9732,63.9812,63.9732,63.9732,7063.0
2017-05-11 15:55:00,79.77,79.78,79.75,79.76,19717.0,63.9732,63.9812,63.9571,63.9651,19717.0
2017-05-12 09:30:00,79.87,79.88,79.84,79.87,20310.0,64.0534,64.0614,64.0293,64.0534,20310.0
2017-05-12 09:35:00,79.86,79.88,79.85,79.87,12199.0,64.0453,64.0614,64.0373,64.0534,12199.0
2017-05-12 09:40:00,79.88,79.88,79.87,79.87,7775.0,64.0614,64.0614,64.0534,64.0534,7775.0
2017-05-12 09:45:00,79.88,79.88,79.86,79.86,13436.0,64.0614,64.0614,64.0453,64.0453,13436.0
2017-05-12 09:50:00,79.86,79.87,79.86,79.86,12988.0,64.0453,64.0534,64.0453,64.0453,12988.0
2017-05-12 09:55:00,79.87,79.87,79.86,79.87,2951.0,64.0534,64.0534,64.0453,64.0534,2951.0
2017-05-12 10:00:00,79.88,79.88,79.87,79.88,3352.0,64.0614,64.0614,64.0534,64.0614,3352.0
2017-05-12 10:05:00,79.87,79.87,79.86,79.87,8393.0,64.0534,64.0534,64.0453,64.0534,8393.0
2017-05-12 10:10:00,79.86,79.87,79.86,79.87,4949.0,64.0453,64.0534,64.0453,64.0534,4949.0
2017-05-12 10:15:00,79.87,79.87,79.86,79.87,9797.0,64.0534,64.0534,64.0453,64.0534,9797.0
2017-05-12 10:20:00,79.87,79.87,79.86,79.86,4760.0,64.0534,64.0534,64.0453,64.0453,4760.0
2017-05-12 10:25:00,79.87,79.87,79.86,79.86,4055.0,64.0534,64.0534,64.0453,64.0453,4055.0
2017-05-12 10:30:00,79.86,79.88,79.86,79.88,4162.0,64.0453,64.0614,64.0453,64.0614,4162.0
2017-05-12 10:35:00,79.88,79.88,79.87,79.87,2803.0,64.0614,64.0614,64.0534,64.0534,2803.0
2017-05-12 10:40:00,79.88,79.88,79.87,79.88,3419.0,64.0614,64.0614,64.0534,64.0614,3419.0
2017-05-12 10:45:00,79.88,79.88,79.87,79.88,3010.0,64.0614,64.0614,64.0534,64.0614,3010.0
2017-05-12 10:50:00,79.87,79.88,79.87,79.88,3726.0,64.0534,64.0614,64.0534,64.0614,3726.0
2017-05-12 10:55:00,79.88,79.89,79.87,79.89,3937.0,64.0614,64.0694,64.0534,64.0694,3937.0
2017-05-12 11:00:00,79.89,79.89,79.88,79.89,2187.0,64.0694,64.0694,64.0614,64.0694,2187.0
2017-05-12 11:05:00,79.89,79.89,79.88,79.89,5594.0,64.0694,64.0694,64.0614,64.0694,5594.0
2017-05-12 11:10:00,79.89,79.89,79.87,79.87,7734.0,64.0694,64.0694,64.0534,64.0534,7734.0
2017-05-12 11:15:00,79.87,79.88,79.87,79.88,13924.0,64.0534,64.0614,64.0534,64.0614,13924.0
2017-05-12 11:20:00,79.88,79.89,79.87,79.89,9203.0,64.0614,64.0694,64.0534,64.0694,9203.0
2017-05-12 11:25:00,79.89,79.89,79.88,79.89,8403.0,64.0694,64.0694,64.0614,64.0694,8403.0
2017-05-12 11:30:00,79.89,79.9,79.88,79.9,9427.0,64.0694,64.0774,64.0614,64.0774,9427.0
2017-05-12 11:35:00,79.9,79.9,79.89,79.9,7566.0,64.0774,64.0774,64.0694,64.0774,7566.0
2017-05-12 11:40:00,79.9,79.9,79.89,79.89,19850.0,64.0774,64.0774,64.0694,64.0694,19850.0
2017-05-12 11:45:00,79.9,79.91,79.89,79.91,5088.0,64.0774,64.0854,64.0694,64.0854,5088.0
2017-05-12 11:50:00,79.9,79.91,79.9,79.91,3273.0,64.0774,64.0854,64.0774,64.0854,3273.0
2017-05-12 11:55:00,79.9,79.91,79.89,79.91,14858.0,64.0774,64.0854,64.0694,64.0854,14858.0
2017-05-12 12:00:00,79.9,79.91,79.9,79.91,5307.0,64.0774,64.0854,64.0774,64.0854,5307.0
2017-05-12 12:05:00,79.91,79.91,79.9,79.91,1367.0,64.0854,64.0854,64.0774,64.0854,1367.0
2017-05-12 12:10:00,79.91,79.91,79.9,79.91,2617.0,64.0854,64.0854,64.0774,64.0854,2617.0
2017-05-12 12:15:00,79.91,79.91,79.9,79.91,5257.0,64.0854,64.0854,64.0774,64.0854,5257.0
2017-05-12 12:20:00,79.91,79.91,79.9,79.91,3806.0,64.0854,64.0854,64.0774,64.0854,3806.0
2017-05-12 12:25:00,79.9,79.91,79.9,79.9,1702.0,64.0774,64.0854,64.0774,64.0774,1702.0
2017-05-12 12:30:00,79.91,79.91,79.9,79.91,7221.0,64.0854,64.0854,64.0774,64.0854,7221.0
2017-05-12 12:35:00,79.9,79.91,79.89,79.9,14165.0,64.0774,64.0854,64.0694,64.0774,14165.0
2017-05-12 12:40:00,79.9,79.9,79.89,79.9,2879.0,64.0774,64.0774,64.0694,64.0774,2879.0
2017-05-12 12:45:00,79.9,79.91,79.89,79.91,11894.0,64.0774,64.0854,64.0694,64.0854,11894.0
2017-05-12 12:50:00,79.91,79.91,79.9,79.91,2267.0,64.0854,64.0854,64.0774,64.0854,2267.0
2017-05-12 12:55:00,79.91,79.91,79.9,79.91,9608.0,64.0854,64.0854,64.0774,64.0854,9608.0
2017-05-12 13:00:00,79.9,79.91,79.9,79.91,1915.0,64.0774,64.0854,64.0774,64.0854,1915.0
2017-05-12 13:05:00,79.9,79.91,79.9,79.91,3236.0,64.0774,64.0854,64.0774,64.0854,3236.0
2017-05-12 13:10:00,79.91,79.91,79.9,79.9,788.0,64.0854,64.0854,64.0774,64.0774,788.0
2017-05-12 13:15:00,79.91,79.91,79.9,79.91,4550.0,64.0854,64.0854,64.0774,64.0854,4550.0
2017-05-12 13:20:00,79.91,79.91,79.89,79.9,17259.0,64.0854,64.0854,64.0694,64.0774,17259.0
2017-05-12 13:25:00,79.9,79.91,79.9,79.91,9915.0,64.0774,64.0854,64.0774,64.0854,9915.0
2017-05-12 13:30:00,79.91,79.91,79.9,79.91,3262.0,64.0854,64.0854,64.0774,64.0854,3262.0
2017-05-12 13:35:00,79.91,79.91,79.9,79.9,4039.0,64.0854,64.0854,64.0774,64.0774,4039.0
2017-05-12 13:40:00,79.91,79.91,79.9,79.91,6833.0,64.0854,64.0854,64.0774,64.0854,6833.0
2017-05-12 13:45:00,79.91,79.91,79.9,79.91,2262.0,64.0854,64.0854,64.0774,64.0854,2262.0
2017-05-12 13:50:00,79.91,79.91,79.9,79.91,4064.0,64.0854,64.0854,64.0774,64.0854,4064.0
2017-05-12 13:55:00,79.91,79.92,79.9,79.92,6323.0,64.0854,64.0934,64.0774,64.0934,6323.0
2017-05-12 14:00:00,79.92,79.92,79.9,79.91,9798.0,64.0934,64.0934,64.0774,64.0854,9798.0
2017-05-12 14:05:00,79.91,79.91,79.89,79.9,7270.0,64.0854,64.0854,64.0694,64.0774,7270.0
2017-05-12 14:10:00,79.9,79.9,79.89,79.9,13196.0,64.0774,64.0774,64.0694,64.0774,13196.0
2017-05-12 14:15:00,79.9,79.9,79.89,79.9,3549.0,64.0774,64.0774,64.0694,64.0774,3549.0
2017-05-12 14:20:00,79.9,79.9,79.89,79.9,5615.0,64.0774,64.0774,64.0694,64.0774,5615.0
2017-05-12 14:25:00,79.9,79.91,79.9,79.91,17474.0,64.0774,64.0854,64.0774,64.0854,17474.0
2017-05-12 14:30:00,79.9,79.91,79.9,79.91,5098.0,64.0774,64.0854,64.0774,64.0854,5098.0
2017-05-12 14:35:00,79.9,79.91,79.9,79.91,4571.0,64.0774,64.0854,64.0774,64.0854,4571.0
2017-05-12 14:40:00,79.91,79.91,79.9,79.9,5811.0,64.0854,64.0854,64.0774,64.0774,5811.0
2017-05-12 14:45:00,79.91,79.91,79.9,79.91,4239.0,64.0854,64.0854,64.0774,64.0854,4239.0
2017-05-12 14:50:00,79.9,79.91,79.9,79.9,2921.0,64.0774,64.0854,64.0774,64.0774,2921.0
2017-05-12 14:55:00,79.91,79.91,79.9,79.91,2727.0,64.0854,64.0854,64.0774,64.0854,2727.0
2017-05-12 15:00:00,79.91,79.91,79.9,79.91,7957.0,64.0854,64.0854,64.0774,64.0854,7957.0
2017-05-12 15:05:00,79.91,79.91,79.9,79.9,7241.0,64.0854,64.0854,64.0774,64.0774,7241.0
2017-05-12 15:10:00,79.91,79.91,79.9,79.91,11514.0,64.0854,64.0854,64.0774,64.0854,11514.0
2017-05-12 15:15:00,79.91,79.91,79.9,79.91,2869.0,64.0854,64.0854,64.0774,64.0854,2869.0
2017-05-12 15:20:00,79.91,79.91,79.9,79.91,2231.0,64.0854,64.0854,64.0774,64.0854,2231.0
2017-05-12 15:25:00,79.9,79.91,79.9,79.91,4037.0,64.0774,64.0854,64.0774,64.0854,4037.0
2017-05-12 15:30:00,79.91,79.91,79.9,79.9,5161.0,64.0854,64.0854,64.0774,64.0774,5161.0
2017-05-12 15:35:00,79.91,79.91,79.9,79.91,6066.0,64.0854,64.0854,64.0774,64.0854,6066.0
2017-05-12 15:40:00,79.91,79.91,79.9,79.91,5587.0,64.0854,64.0854,64.0774,64.0854,5587.0
2017-05-12 15:45:00,79.9,79.91,79.9,79.91,8695.0,64.0774,64.0854,64.0774,64.0854,8695.0
2017-05-12 15:50:00,79.91,79.91,79.9,79.91,44607.0,64.0854,64.0854,64.0774,64.0854,44607.0
2017-05-12 15:55:00,79.91,79.91,79.9,79.91,15277.0,64.0854,64.0854,64.0774,64.0854,15277.0
2017-05-15 09:30:00,79.9,79.91,79.89,79.89,34556.0,64.0774,64.0854,64.0694,64.0694,34556.0
2017-05-15 09:35:00,79.9,79.9,79.89,79.89,3181.0,64.0774,64.0774,64.0694,64.0694,3181.0
2017-05-15 09:40:00,79.9,79.9,79.89,79.9,8777.0,64.0774,64.0774,64.0694,64.0774,8777.0
2017-05-15 09:45:00,79.9,79.9,79.88,79.89,13701.0,64.0774,64.0774,64.0614,64.0694,13701.0
2017-05-15 09:50:00,79.89,79.89,79.88,79.88,3703.0,64.0694,64.0694,64.0614,64.0614,3703.0
2017-05-15 09:55:00,79.88,79.88,79.86,79.87,6784.0,64.0614,64.0614,64.0453,64.0534,6784.0
2017-05-15 10:00:00,79.86,79.87,79.86,79.87,1679.0,64.0453,64.0534,64.0453,64.0534,1679.0
2017-05-15 10:05:00,79.87,79.88,79.86,79.88,4632.0,64.0534,64.0614,64.0453,64.0614,4632.0
2017-05-15 10:10:00,79.88,79.88,79.87,79.88,11389.0,64.0614,64.0614,64.0534,64.0614,11389.0
2017-05-15 10:15:00,79.88,79.89,79.87,79.89,5946.0,64.0614,64.0694,64.0534,64.0694,5946.0
2017-05-15 10:20:00,79.89,79.89,79.88,79.88,5071.0,64.0694,64.0694,64.0614,64.0614,5071.0
2017-05-15 10:25:00,79.88,79.89,79.88,79.89,6334.0,64.0614,64.0694,64.0614,64.0694,6334.0
2017-05-15 10:30:00,79.88,79.88,79.87,79.87,4139.0,64.0614,64.0614,64.0534,64.0534,4139.0
2017-05-15 10:35:00,79.87,79.88,79.87,79.87,11187.0,64.0534,64.0614,64.0534,64.0534,11187.0
2017-05-15 10:40:00,79.88,79.88,79.87,79.88,5220.0,64.0614,64.0614,64.0534,64.0614,5220.0
2017-05-15 10:45:00,79.87,79.88,79.87,79.87,6738.0,64.0534,64.0614,64.0534,64.0534,6738.0
2017-05-15 10:50:00,79.87,79.89,79.87,79.89,5301.0,64.0534,64.0694,64.0534,64.0694,5301.0
2017-05-15 10:55:00,79.88,79.89,79.88,79.88,11493.0,64.0614,64.0694,64.0614,64.0614,11493.0
2017-05-15 11:00:00,79.88,79.89,79.88,79.88,5423.0,64.0614,64.0694,64.0614,64.0614,5423.0
2017-05-15 11:05:00,79.89,79.89,79.88,79.89,5373.0,64.0694,64.0694,64.0614,64.0694,5373.0
2017-05-15 11:10:00,79.89,79.89,79.88,79.88,5858.0,64.0694,64.0694,64.0614,64.0614,5858.0
2017-05-15 11:15:00,79.88,79.89,79.86,79.87,25992.0,64.0614,64.0694,64.0453,64.0534,25992.0
2017-05-15 11:20:00,79.88,79.88,79.87,79.88,5873.0,64.0614,64.0614,64.0534,64.0614,5873.0
2017-05-15 11:25:00,79.88,79.88,79.87,79.88,3562.0,64.0614,64.0614,64.0534,64.0614,3562.0
2017-05-15 11:30:00,79.88,79.88,79.87,79.88,6014.0,64.0614,64.0614,64.0534,64.0614,6014.0
2017-05-15 11:35:00,79.87,79.88,79.87,79.88,6338.0,64.0534,64.0614,64.0534,64.0614,6338.0
2017-05-15 11:40:00,79.88,79.89,79.87,79.88,6362.0,64.0614,64.0694,64.0534,64.0614,6362.0
2017-05-15 11:45:00,79.89,79.89,79.88,79.89,14269.0,64.0694,64.0694,64.0614,64.0694,14269.0
2017-05-15 11:50:00,79.88,79.89,79.88,79.89,10249.0,64.0614,64.0694,64.0614,64.0694,10249.0
2017-05-15 11:55:00,79.89,79.89,79.88,79.89,7121.0,64.0694,64.0694,64.0614,64.0694,7121.0
2017-05-15 12:00:00,79.89,79.89,79.88,79.89,4762.0,64.0694,64.0694,64.0614,64.0694,4762.0
2017-05-15 12:05:00,79.89,79.9,79.88,79.9,7486.0,64.0694,64.0774,64.0614,64.0774,7486.0
2017-05-15 12:10:00,79.9,79.9,79.89,79.9,7884.0,64.0774,64.0774,64.0694,64.0774,7884.0
2017-05-15 12:15:00,79.89,79.9,79.89,79.89,5280.0,64.0694,64.0774,64.0694,64.0694,5280.0
2017-05-15 12:20:00,79.89,79.9,79.89,79.89,7938.0,64.0694,64.0774,64.0694,64.0694,7938.0
2017-05-15 12:25:00,79.9,79.9,79.89,79.89,5325.0,64.0774,64.0774,64.0694,64.0694,5325.0
2017-05-15 12:30:00,79.89,79.9,79.89,79.9,4224.0,64.0694,64.0774,64.0694,64.0774,4224.0
2017-05-15 12:35:00,79.89,79.9,79.89,79.9,7340.0,64.0694,64.0774,64.0694,64.0774,7340.0
2017-05-15 12:40:00,79.9,79.9,79.89,79.9,3342.0,64.0774,64.0774,64.0694,64.0774,3342.0
2017-05-15 12:45:00,79.9,79.91,79.89,79.91,8051.0,64.0774,64.0854,64.0694,64.0854,8051.0
2017-05-15 12:50:00,79.91,79.91,79.9,79.91,4697.0,64.0854,64.0854,64.0774,64.0854,4697.0
2017-05-15 12:55:00,79.9,79.91,79.9,79.91,4339.0,64.0774,64.0854,64.0774,64.0854,4339.0
2017-05-15 13:00:00,79.9,79.91,79.9,79.91,3894.0,64.0774,64.0854,64.0774,64.0854,3894.0
2017-05-15 13:05:00,79.91,79.91,79.89,79.89,10804.0,64.0854,64.0854,64.0694,64.0694,10804.0
2017-05-15 13:10:00,79.9,79.9,79.89,79.9,3351.0,64.0774,64.0774,64.0694,64.0774,3351.0
2017-05-15 13:15:00,79.9,79.9,79.89,79.89,3885.0,64.0774,64.0774,64.0694,64.0694,3885.0
2017-05-15 13:20:00,79.9,79.9,79.89,79.9,4053.0,64.0774,64.0774,64.0694,64.0774,4053.0
2017-05-15 13:25:00,79.9,79.9,79.88,79.89,16124.0,64.0774,64.0774,64.0614,64.0694,16124.0
2017-05-15 13:30:00,79.88,79.89,79.88,79.88,7921.0,64.0614,64.0694,64.0614,64.0614,7921.0
2017-05-15 13:35:00,79.89,79.89,79.88,79.88,9846.0,64.0694,64.0694,64.0614,64.0614,9846.0
2017-05-15 13:40:00,79.89,79.89,79.88,79.89,14622.0,64.0694,64.0694,64.0614,64.0694,14622.0
2017-05-15 13:45:00,79.88,79.89,79.88,79.89,4174.0,64.0614,64.0694,64.0614,64.0694,4174.0
2017-05-15 13:50:00,79.89,79.89,79.88,79.89,4272.0,64.0694,64.0694,64.0614,64.0694,4272.0
2017-05-15 13:55:00,79.88,79.89,79.88,79.89,4280.0,64.0614,64.0694,64.0614,64.0694,4280.0
2017-05-15 14:00:00,79.89,79.89,79.87,79.88,21898.0,64.0694,64.0694,64.0534,64.0614,21898.0
2017-05-15 14:05:00,79.87,79.88,79.87,79.87,7312.0,64.0534,64.0614,64.0534,64.0534,7312.0
2017-05-15 14:10:00,79.88,79.88,79.87,79.88,5387.0,64.0614,64.0614,64.0534,64.0614,5387.0
2017-05-15 14:15:00,79.88,79.89,79.87,79.89,4797.0,64.0614,64.0694,64.0534,64.0694,4797.0
2017-05-15 14:20:00,79.88,79.89,79.88,79.89,2229.0,64.0614,64.0694,64.0614,64.0694,2229.0
2017-05-15 14:25:00,79.89,79.89,79.88,79.89,7190.0,64.0694,64.0694,64.0614,64.0694,7190.0
2017-05-15 14:30:00,79.89,79.9,79.88,79.9,10743.0,64.0694,64.0774,64.0614,64.0774,10743.0
2017-05-15 14:35:00,79.9,79.9,79.89,79.89,14922.0,64.0774,64.0774,64.0694,64.0694,14922.0
2017-05-15 14:40:00,79.89,79.9,79.89,79.9,14540.0,64.0694,64.0774,64.0694,64.0774,14540.0
2017-05-15 14:45:00,79.9,79.9,79.89,79.89,5540.0,64.0774,64.0774,64.0694,64.0694,5540.0
2017-05-15 14:50:00,79.9,79.9,79.89,79.9,12321.0,64.0774,64.0774,64.0694,64.0774,12321.0
2017-05-15 14:55:00,79.9,79.9,79.89,79.89,5745.0,64.0774,64.0774,64.0694,64.0694,5745.0
2017-05-15 15:00:00,79.9,79.9,79.89,79.9,7387.0,64.0774,64.0774,64.0694,64.0774,7387.0
2017-05-15 15:05:00,79.9,79.9,79.89,79.9,10227.0,64.0774,64.0774,64.0694,64.0774,10227.0
2017-05-15 15:10:00,79.9,79.9,79.89,79.89,3456.0,64.0774,64.0774,64.0694,64.0694,3456.0
2017-05-15 15:15:00,79.9,79.9,79.89,79.9,10652.0,64.0774,64.0774,64.0694,64.0774,10652.0
2017-05-15 15:20:00,79.9,79.9,79.89,79.9,4980.0,64.0774,64.0774,64.0694,64.0774,4980.0
2017-05-15 15:25:00,79.9,79.9,79.89,79.9,15196.0,64.0774,64.0774,64.0694,64.0774,15196.0
2017-05-15 15:30:00,79.9,79.9,79.89,79.9,14931.0,64.0774,64.0774,64.0694,64.0774,14931.0
2017-05-15 15:35:00,79.89,79.9,79.89,79.9,20521.0,64.0694,64.0774,64.0694,64.0774,20521.0
2017-05-15 15:40:00,79.89,79.9,79.89,79.9,16800.0,64.0694,64.0774,64.0694,64.0774,16800.0
2017-05-15 15:45:00,79.9,79.9,79.88,79.88,17704.0,64.0774,64.0774,64.0614,64.0614,17704.0
2017-05-15 15:50:00,79.89,79.89,79.88,79.89,3187.0,64.0694,64.0694,64.0614,64.0694,3187.0
2017-05-15 15:55:00,79.89,79.89,79.87,79.88,35945.0,64.0694,64.0694,64.0534,64.0614,35945.0
2017-05-16 09:30:00,79.92,79.93,79.91,79.93,68530.0,64.0934,64.1015,64.0854,64.1015,68530.0
2017-05-16 09:35:00,79.92,79.93,79.91,79.92,12401.0,64.0934,64.1015,64.0854,64.0934,12401.0
2017-05-16 09:40:00,79.92,79.92,79.91,79.92,7280.0,64.0934,64.0934,64.0854,64.0934,7280.0
2017-05-16 09:45:00,79.92,79.92,79.91,79.92,5197.0,64.0934,64.0934,64.0854,64.0934,5197.0
2017-05-16 09:50:00,79.91,79.92,79.91,79.92,3748.0,64.0854,64.0934,64.0854,64.0934,3748.0
2017-05-16 09:55:00,79.91,79.92,79.9,79.91,5434.0,64.0854,64.0934,64.0774,64.0854,5434.0
2017-05-16 10:00:00,79.9,79.91,79.9,79.91,11208.0,64.0774,64.0854,64.0774,64.0854,11208.0
2017-05-16 10:05:00,79.91,79.92,79.91,79.92,3829.0,64.0854,64.0934,64.0854,64.0934,3829.0
2017-05-16 10:10:00,79.92,79.92,79.9,79.9,5699.0,64.0934,64.0934,64.0774,64.0774,5699.0
2017-05-16 10:15:00,79.91,79.91,79.9,79.9,25711.0,64.0854,64.0854,64.0774,64.0774,25711.0
2017-05-16 10:20:00,79.91,79.92,79.9,79.92,23261.0,64.0854,64.0934,64.0774,64.0934,23261.0
2017-05-16 10:25:00,79.92,79.93,79.91,79.92,5692.0,64.0934,64.1015,64.0854,64.0934,5692.0
2017-05-16 10:30:00,79.93,79.93,79.91,79.92,36254.0,64.1015,64.1015,64.0854,64.0934,36254.0
2017-05-16 10:35:00,79.92,79.93,79.91,79.93,8884.0,64.0934,64.1015,64.0854,64.1015,8884.0
2017-05-16 10:40:00,79.92,79.95,79.92,79.95,18789.0,64.0934,64.1175,64.0934,64.1175,18789.0
2017-05-16 10:45:00,79.95,79.95,79.93,79.95,14436.0,64.1175,64.1175,64.1015,64.1175,14436.0
2017-05-16 10:50:00,79.94,79.96,79.94,79.95,30602.0,64.1095,64.1255,64.1095,64.1175,30602.0
2017-05-16 10:55:00,79.95,79.95,79.94,79.94,9522.0,64.1175,64.1175,64.1095,64.1095,9522.0
2017-05-16 11:00:00,79.95,79.95,79.94,79.95,5412.0,64.1175,64.1175,64.1095,64.1175,5412.0
2017-05-16 11:05:00,79.95,79.95,79.94,79.94,7222.0,64.1175,64.1175,64.1095,64.1095,7222.0
2017-05-16 11:10:00,79.95,79.95,79.94,79.95,5610.0,64.1175,64.1175,64.1095,64.1175,5610.0
2017-05-16 11:15:00,79.94,79.95,79.94,79.94,8245.0,64.1095,64.1175,64.1095,64.1095,8245.0
2017-05-16 11:20:00,79.95,79.95,79.94,79.95,11285.0,64.1175,64.1175,64.1095,64.1175,11285.0
2017-05-16 11:25:00,79.94,79.95,79.94,79.94,5709.0,64.1095,64.1175,64.1095,64.1095,5709.0
2017-05-16 11:30:00,79.95,79.95,79.94,79.94,2330.0,64.1175,64.1175,64.1095,64.1095,2330.0
2017-05-16 11:35:00,79.95,79.95,79.94,79.95,1560.0,64.1175,64.1175,64.1095,64.1175,1560.0
2017-05-16 11:40:00,79.95,79.95,79.94,79.95,5913.0,64.1175,64.1175,64.1095,64.1175,5913.0
2017-05-16 11:45:00,79.94,79.95,79.94,79.94,21527.0,64.1095,64.1175,64.1095,64.1095,21527.0
2017-05-16 11:50:00,79.95,79.95,79.92,79.93,24497.0,64.1175,64.1175,64.0934,64.1015,24497.0
2017-05-16 11:55:00,79.93,79.93,79.92,79.93,8109.0,64.1015,64.1015,64.0934,64.1015,8109.0
2017-05-16 12:00:00,79.93,79.93,79.92,79.93,7114.0,64.1015,64.1015,64.0934,64.1015,7114.0
2017-05-16 12:05:00,79.93,79.93,79.92,79.93,3308.0,64.1015,64.1015,64.0934,64.1015,3308.0
2017-05-16 12:10:00,79.93,79.93,79.92,79.93,3857.0,64.1015,64.1015,64.0934,64.1015,3857.0
2017-05-16 12:15:00,79.92,79.94,79.92,79.94,7109.0,64.0934,64.1095,64.0934,64.1095,7109.0
2017-05-16 12:20:00,79.93,79.94,79.93,79.94,15115.0,64.1015,64.1095,64.1015,64.1095,15115.0
2017-05-16 12:25:00,79.93,79.94,79.92,79.92,2249.0,64.1015,64.1095,64.0934,64.0934,2249.0
2017-05-16 12:30:00,79.92,79.93,79.92,79.93,18711.0,64.0934,64.1015,64.0934,64.1015,18711.0
2017-05-16 12:35:00,79.93,79.93,79.92,79.93,3967.0,64.1015,64.1015,64.0934,64.1015,3967.0
2017-05-16 12:40:00,79.93,79.93,79.92,79.92,5467.0,64.1015,64.1015,64.0934,64.0934,5467.0
2017-05-16 12:45:00,79.93,79.93,79.92,79.93,5177.0,64.1015,64.1015,64.0934,64.1015,5177.0
2017-05-16 12:50:00,79.93,79.93,79.92,79.93,7303.0,64.1015,64.1015,64.0934,64.1015,7303.0
2017-05-16 12:55:00,79.93,79.93,79.92,79.93,3682.0,64.1015,64.1015,64.0934,64.1015,3682.0
2017-05-16 13:00:00,79.93,79.93,79.92,79.93,11645.0,64.1015,64.1015,64.0934,64.1015,11645.0
2017-05-16 13:05:00,79.92,79.93,79.92,79.93,5896.0,64.0934,64.1015,64.0934,64.1015,5896.0
2017-05-16 13:10:00,79.93,79.93,79.92,79.93,477.0,64.1015,64.1015,64.0934,64.1015,477.0
2017-05-16 13:15:00,79.93,79.93,79.92,79.93,3912.0,64.1015,64.1015,64.0934,64.1015,3912.0
2017-05-16 13:20:00,79.93,79.93,79.92,79.93,19761.0,64.1015,64.1015,64.0934,64.1015,19761.0
2017-05-16 13:25:00,79.93,79.93,79.92,79.93,8326.0,64.1015,64.1015,64.0934,64.1015,8326.0
2017-05-16 13:30:00,79.93,79.93,79.92,79.93,2986.0,64.1015,64.1015,64.0934,64.1015,2986.0
2017-05-16 13:35:00,79.93,79.93,79.92,79.93,7403.0,64.1015,64.1015,64.0934,64.1015,7403.0
2017-05-16 13:40:00,79.92,79.93,79.92,79.92,4768.0,64.0934,64.1015,64.0934,64.0934,4768.0
2017-05-16 13:45:00,79.93,79.93,79.92,79.93,7437.0,64.1015,64.1015,64.0934,64.1015,7437.0
2017-05-16 13:50:00,79.93,79.93,79.92,79.93,4604.0,64.1015,64.1015,64.0934,64.1015,4604.0
2017-05-16 13:55:00,79.93,79.93,79.92,79.92,7044.0,64.1015,64.1015,64.0934,64.0934,7044.0
2017-05-16 14:00:00,79.93,79.93,79.92,79.93,3105.0,64.1015,64.1015,64.0934,64.1015,3105.0
2017-05-16 14:05:00,79.93,79.93,79.92,79.93,9944.0,64.1015,64.1015,64.0934,64.1015,9944.0
2017-05-16 14:10:00,79.92,79.93,79.92,79.93,5602.0,64.0934,64.1015,64.0934,64.1015,5602.0
2017-05-16 14:15:00,79.93,79.94,79.92,79.94,8190.0,64.1015,64.1095,64.0934,64.1095,8190.0
2017-05-16 14:20:00,79.94,79.94,79.93,79.94,25423.0,64.1095,64.1095,64.1015,64.1095,25423.0
2017-05-16 14:25:00,79.94,79.95,79.93,79.95,10607.0,64.1095,64.1175,64.1015,64.1175,10607.0
2017-05-16 14:30:00,79.95,79.95,79.94,79.95,16918.0,64.1175,64.1175,64.1095,64.1175,16918.0
2017-05-16 14:35:00,79.95,79.95,79.94,79.95,7751.0,64.1175,64.1175,64.1095,64.1175,7751.0
2017-05-16 14:40:00,79.95,79.95,79.94,79.95,7021.0,64.1175,64.1175,64.1095,64.1175,7021.0
2017-05-16 14:45:00,79.95,79.95,79.94,79.95,3526.0,64.1175,64.1175,64.1095,64.1175,3526.0
2017-05-16 14:50:00,79.95,79.95,79.94,79.95,6936.0,64.1175,64.1175,64.1095,64.1175,6936.0
2017-05-16 14:55:00,79.95,79.95,79.94,79.95,13696.0,64.1175,64.1175,64.1095,64.1175,13696.0
2017-05-16 15:00:00,79.95,79.95,79.94,79.95,6573.0,64.1175,64.1175,64.1095,64.1175,6573.0
2017-05-16 15:05:00,79.95,79.95,79.94,79.95,11600.0,64.1175,64.1175,64.1095,64.1175,11600.0
2017-05-16 15:10:00,79.94,79.95,79.94,79.94,7186.0,64.1095,64.1175,64.1095,64.1095,7186.0
2017-05-16 15:15:00,79.95,79.95,79.94,79.95,6492.0,64.1175,64.1175,64.1095,64.1175,6492.0
2017-05-16 15:20:00,79.95,79.95,79.94,79.95,8191.0,64.1175,64.1175,64.1095,64.1175,8191.0
2017-05-16 15:25:00,79.95,79.95,79.94,79.95,16436.0,64.1175,64.1175,64.1095,64.1175,16436.0
2017-05-16 15:30:00,79.95,79.95,79.94,79.95,2882.0,64.1175,64.1175,64.1095,64.1175,2882.0
2017-05-16 15:35:00,79.95,79.95,79.94,79.94,19645.0,64.1175,64.1175,64.1095,64.1095,19645.0
2017-05-16 15:40:00,79.95,79.95,79.94,79.95,7709.0,64.1175,64.1175,64.1095,64.1175,7709.0
2017-05-16 15:45:00,79.94,79.95,79.94,79.95,21141.0,64.1095,64.1175,64.1095,64.1175,21141.0
2017-05-16 15:50:00,79.94,79.95,79.94,79.95,13043.0,64.1095,64.1175,64.1095,64.1175,13043.0
2017-05-16 15:55:00,79.95,79.95,79.93,79.94,33771.0,64.1175,64.1175,64.1015,64.1095,33771.0
2017-05-17 09:30:00,80.02,80.07,80.01,80.06,22404.0,64.1736,64.2137,64.1656,64.2057,22404.0
2017-05-17 09:35:00,80.06,80.06,80.03,80.04,8768.0,64.2057,64.2057,64.1817,64.1897,8768.0
2017-05-17 09:40:00,80.03,80.04,80.03,80.04,5435.0,64.1817,64.1897,64.1817,64.1897,5435.0
2017-05-17 09:45:00,80.03,80.05,80.03,80.04,10349.0,64.1817,64.1977,64.1817,64.1897,10349.0
2017-05-17 09:50:00,80.05,80.06,80.04,80.06,4131.0,64.1977,64.2057,64.1897,64.2057,4131.0
2017-05-17 09:55:00,80.06,80.07,80.05,80.06,19846.0,64.2057,64.2137,64.1977,64.2057,19846.0
2017-05-17 10:00:00,80.07,80.07,80.06,80.06,26793.0,64.2137,64.2137,64.2057,64.2057,26793.0
2017-05-17 10:05:00,80.06,80.07,80.06,80.06,9961.0,64.2057,64.2137,64.2057,64.2057,9961.0
2017-05-17 10:10:00,80.06,80.07,80.06,80.06,4590.0,64.2057,64.2137,64.2057,64.2057,4590.0
2017-05-17 10:15:00,80.07,80.07,80.06,80.07,4262.0,64.2137,64.2137,64.2057,64.2137,4262.0
2017-05-17 10:20:00,80.07,80.07,80.06,80.07,42041.0,64.2137,64.2137,64.2057,64.2137,42041.0
2017-05-17 10:25:00,80.07,80.08,80.06,80.07,4508.0,64.2137,64.2218,64.2057,64.2137,4508.0
2017-05-17 10:30:00,80.08,80.08,80.07,80.08,7931.0,64.2218,64.2218,64.2137,64.2218,7931.0
2017-05-17 10:35:00,80.08,80.09,80.07,80.09,7643.0,64.2218,64.2298,64.2137,64.2298,7643.0
2017-05-17 10:40:00,80.09,80.09,80.07,80.08,4047.0,64.2298,64.2298,64.2137,64.2218,4047.0
2017-05-17 10:45:00,80.08,80.08,80.07,80.08,5824.0,64.2218,64.2218,64.2137,64.2218,5824.0
2017-05-17 10:50:00,80.07,80.08,80.07,80.08,6165.0,64.2137,64.2218,64.2137,64.2218,6165.0
2017-05-17 10:55:00,80.08,80.08,80.07,80.07,4010.0,64.2218,64.2218,64.2137,64.2137,4010.0
2017-05-17 11:00:00,80.07,80.08,80.07,80.08,2842.0,64.2137,64.2218,64.2137,64.2218,2842.0
2017-05-17 11:05:00,80.08,80.08,80.07,80.07,22059.0,64.2218,64.2218,64.2137,64.2137,22059.0
2017-05-17 11:10:00,80.07,80.08,80.05,80.06,3712.0,64.2137,64.2218,64.1977,64.2057,3712.0
2017-05-17 11:15:00,80.06,80.06,80.04,80.05,3044.0,64.2057,64.2057,64.1897,64.1977,3044.0
2017-05-17 11:20:00,80.05,80.05,80.03,80.04,5636.0,64.1977,64.1977,64.1817,64.1897,5636.0
2017-05-17 11:25:00,80.05,80.05,80.04,80.04,13100.0,64.1977,64.1977,64.1897,64.1897,13100.0
2017-05-17 11:30:00,80.05,80.05,80.04,80.05,6577.0,64.1977,64.1977,64.1897,64.1977,6577.0
2017-05-17 11:35:00,80.04,80.06,80.04,80.06,5673.0,64.1897,64.2057,64.1897,64.2057,5673.0
2017-05-17 11:40:00,80.06,80.06,80.04,80.05,9482.0,64.2057,64.2057,64.1897,64.1977,9482.0
2017-05-17 11:45:00,80.05,80.06,80.04,80.05,4766.0,64.1977,64.2057,64.1897,64.1977,4766.0
2017-05-17 11:50:00,80.05,80.06,80.05,80.06,5195.0,64.1977,64.2057,64.1977,64.2057,5195.0
2017-05-17 11:55:00,80.05,80.06,80.05,80.05,3049.0,64.1977,64.2057,64.1977,64.1977,3049.0
2017-05-17 12:00:00,80.06,80.07,80.05,80.07,9178.0,64.2057,64.2137,64.1977,64.2137,9178.0
2017-05-17 12:05:00,80.07,80.07,80.06,80.07,1413.0,64.2137,64.2137,64.2057,64.2137,1413.0
2017-05-17 12:10:00,80.07,80.07,80.06,80.07,4277.0,64.2137,64.2137,64.2057,64.2137,4277.0
2017-05-17 12:15:00,80.06,80.06,80.05,80.06,7409.0,64.2057,64.2057,64.1977,64.2057,7409.0
2017-05-17 12:20:00,80.07,80.08,80.06,80.08,6771.0,64.2137,64.2218,64.2057,64.2218,6771.0
2017-05-17 12:25:00,80.08,80.08,80.07,80.08,2564.0,64.2218,64.2218,64.2137,64.2218,2564.0
2017-05-17 12:30:00,80.07,80.09,80.07,80.07,13906.0,64.2137,64.2298,64.2137,64.2137,13906.0
2017-05-17 12:35:00,80.08,80.08,80.07,80.08,2868.0,64.2218,64.2218,64.2137,64.2218,2868.0
2017-05-17 12:40:00,80.07,80.08,80.07,80.07,14867.0,64.2137,64.2218,64.2137,64.2137,14867.0
2017-05-17 12:45:00,80.08,80.09,80.07,80.07,10627.0,64.2218,64.2298,64.2137,64.2137,10627.0
2017-05-17 12:50:00,80.08,80.09,80.07,80.08,6324.0,64.2218,64.2298,64.2137,64.2218,6324.0
2017-05-17 12:55:00,80.08,80.08,80.07,80.07,3758.0,64.2218,64.2218,64.2137,64.2137,3758.0
2017-05-17 13:00:00,80.08,80.08,80.07,80.07,2337.0,64.2218,64.2218,64.2137,64.2137,2337.0
2017-05-17 13:05:00,80.07,80.08,80.07,80.08,6651.0,64.2137,64.2218,64.2137,64.2218,6651.0
2017-05-17 13:10:00,80.07,80.09,80.07,80.09,5958.0,64.2137,64.2298,64.2137,64.2298,5958.0
2017-05-17 13:15:00,80.08,80.1,80.08,80.08,4353.0,64.2218,64.2378,64.2218,64.2218,4353.0
2017-05-17 13:20:00,80.09,80.1,80.08,80.1,6792.0,64.2298,64.2378,64.2218,64.2378,6792.0
2017-05-17 13:25:00,80.09,80.1,80.09,80.1,1907.0,64.2298,64.2378,64.2298,64.2378,1907.0
2017-05-17 13:30:00,80.09,80.1,80.09,80.1,7021.0,64.2298,64.2378,64.2298,64.2378,7021.0
2017-05-17 13:35:00,80.1,80.1,80.09,80.1,5624.0,64.2378,64.2378,64.2298,64.2378,5624.0
2017-05-17 13:40:00,80.1,80.11,80.1,80.11,5377.0,64.2378,64.2458,64.2378,64.2458,5377.0
2017-05-17 13:45:00,80.11,80.11,80.1,80.11,2602.0,64.2458,64.2458,64.2378,64.2458,2602.0
2017-05-17 13:50:00,80.1,80.11,80.1,80.1,4447.0,64.2378,64.2458,64.2378,64.2378,4447.0
2017-05-17 13:55:00,80.1,80.1,80.09,80.09,9576.0,64.2378,64.2378,64.2298,64.2298,9576.0
2017-05-17 14:00:00,80.1,80.1,80.09,80.1,6362.0,64.2378,64.2378,64.2298,64.2378,6362.0
2017-05-17 14:05:00,80.1,80.1,80.08,80.08,6771.0,64.2378,64.2378,64.2218,64.2218,6771.0
2017-05-17 14:10:00,80.1,80.1,80.09,80.09,4545.0,64.2378,64.2378,64.2298,64.2298,4545.0
2017-05-17 14:15:00,80.09,80.1,80.07,80.07,17652.0,64.2298,64.2378,64.2137,64.2137,17652.0
2017-05-17 14:20:00,80.07,80.09,80.07,80.09,7889.0,64.2137,64.2298,64.2137,64.2298,7889.0
2017-05-17 14:25:00,80.08,80.09,80.08,80.09,9050.0,64.2218,64.2298,64.2218,64.2298,9050.0
2017-05-17 14:30:00,80.08,80.1,80.08,80.1,8461.0,64.2218,64.2378,64.2218,64.2378,8461.0
2017-05-17 14:35:00,80.09,80.1,80.09,80.1,4744.0,64.2298,64.2378,64.2298,64.2378,4744.0
2017-05-17 14:40:00,80.1,80.1,80.09,80.1,9968.0,64.2378,64.2378,64.2298,64.2378,9968.0
2017-05-17 14:45:00,80.1,80.1,80.09,80.1,3984.0,64.2378,64.2378,64.2298,64.2378,3984.0
2017-05-17 14:50:00,80.09,80.1,80.09,80.1,9932.0,64.2298,64.2378,64.2298,64.2378,9932.0
2017-05-17 14:55:00,80.1,80.1,80.09,80.09,11638.0,64.2378,64.2378,64.2298,64.2298,11638.0
2017-05-17 15:00:00,80.1,80.1,80.08,80.09,8087.0,64.2378,64.2378,64.2218,64.2298,8087.0
2017-05-17 15:05:00,80.08,80.09,80.08,80.09,4272.0,64.2218,64.2298,64.2218,64.2298,4272.0
2017-05-17 15:10:00,80.09,80.09,80.08,80.09,4844.0,64.2298,64.2298,64.2218,64.2298,4844.0
2017-05-17 15:15:00,80.09,80.1,80.08,80.09,14264.0,64.2298,64.2378,64.2218,64.2298,14264.0
2017-05-17 15:20:00,80.09,80.09,80.08,80.08,13652.0,64.2298,64.2298,64.2218,64.2218,13652.0
2017-05-17 15:25:00,80.09,80.09,80.08,80.09,23684.0,64.2298,64.2298,64.2218,64.2298,23684.0
2017-05-17 15:30:00,80.08,80.09,80.07,80.09,11310.0,64.2218,64.2298,64.2137,64.2298,11310.0
2017-05-17 15:35:00,80.09,80.09,80.08,80.09,9735.0,64.2298,64.2298,64.2218,64.2298,9735.0
2017-05-17 15:40:00,80.08,80.1,80.08,80.1,23426.0,64.2218,64.2378,64.2218,64.2378,23426.0
2017-05-17 15:45:00,80.1,80.11,80.09,80.1,26176.0,64.2378,64.2458,64.2298,64.2378,26176.0
2017-05-17 15:50:00,80.11,80.11,80.1,80.1,12325.0,64.2458,64.2458,64.2378,64.2378,12325.0
2017-05-17 15:55:00,80.1,80.11,80.1,80.1,20969.0,64.2378,64.2458,64.2378,64.2378,20969.0
2017-05-18 09:30:00,80.03,80.05,80.01,80.05,48472.0,64.1817,64.1977,64.1656,64.1977,48472.0
2017-05-18 09:35:00,80.05,80.05,80.04,80.05,20632.0,64.1977,64.1977,64.1897,64.1977,20632.0
2017-05-18 09:40:00,80.05,80.05,80.04,80.05,7337.0,64.1977,64.1977,64.1897,64.1977,7337.0
2017-05-18 09:45:00,80.05,80.05,80.04,80.05,5393.0,64.1977,64.1977,64.1897,64.1977,5393.0
2017-05-18 09:50:00,80.05,80.05,80.04,80.05,10743.0,64.1977,64.1977,64.1897,64.1977,10743.0
2017-05-18 09:55:00,80.05,80.05,80.04,80.05,3574.0,64.1977,64.1977,64.1897,64.1977,3574.0
2017-05-18 10:00:00,80.05,80.05,80.04,80.05,7166.0,64.1977,64.1977,64.1897,64.1977,7166.0
2017-05-18 10:05:00,80.04,80.05,80.04,80.04,11801.0,64.1897,64.1977,64.1897,64.1897,11801.0
2017-05-18 10:10:00,80.05,80.05,80.04,80.05,6202.0,64.1977,64.1977,64.1897,64.1977,6202.0
2017-05-18 10:15:00,80.05,80.05,80.04,80.04,7406.0,64.1977,64.1977,64.1897,64.1897,7406.0
2017-05-18 10:20:00,80.05,80.05,80.04,80.05,8020.0,64.1977,64.1977,64.1897,64.1977,8020.0
2017-05-18 10:25:00,80.04,80.05,80.04,80.05,5836.0,64.1897,64.1977,64.1897,64.1977,5836.0
2017-05-18 10:30:00,80.05,80.05,80.04,80.04,6249.0,64.1977,64.1977,64.1897,64.1897,6249.0
2017-05-18 10:35:00,80.05,80.05,80.04,80.05,8654.0,64.1977,64.1977,64.1897,64.1977,8654.0
2017-05-18 10:40:00,80.05,80.05,80.04,80.04,5008.0,64.1977,64.1977,64.1897,64.1897,5008.0
2017-05-18 10:45:00,80.05,80.05,80.04,80.05,3259.0,64.1977,64.1977,64.1897,64.1977,3259.0
2017-05-18 10:50:00,80.05,80.05,80.04,80.04,5887.0,64.1977,64.1977,64.1897,64.1897,5887.0
2017-05-18 10:55:00,80.05,80.05,80.04,80.04,5260.0,64.1977,64.1977,64.1897,64.1897,5260.0
2017-05-18 11:00:00,80.05,80.05,80.04,80.05,4110.0,64.1977,64.1977,64.1897,64.1977,4110.0
2017-05-18 11:05:00,80.05,80.05,80.04,80.04,8344.0,64.1977,64.1977,64.1897,64.1897,8344.0
2017-05-18 11:10:00,80.05,80.05,80.04,80.05,6669.0,64.1977,64.1977,64.1897,64.1977,6669.0
2017-05-18 11:15:00,80.05,80.05,80.04,80.05,9947.0,64.1977,64.1977,64.1897,64.1977,9947.0
2017-05-18 11:20:00,80.05,80.05,80.04,80.05,8255.0,64.1977,64.1977,64.1897,64.1977,8255.0
2017-05-18 11:25:00,80.05,80.05,80.04,80.04,12248.0,64.1977,64.1977,64.1897,64.1897,12248.0
2017-05-18 11:30:00,80.05,80.05,80.04,80.04,3873.0,64.1977,64.1977,64.1897,64.1897,3873.0
2017-05-18 11:35:00,80.05,80.05,80.04,80.05,4734.0,64.1977,64.1977,64.1897,64.1977,4734.0
2017-05-18 11:40:00,80.05,80.06,80.05,80.06,7441.0,64.1977,64.2057,64.1977,64.2057,7441.0
2017-05-18 11:45:00,80.05,80.06,80.05,80.06,4073.0,64.1977,64.2057,64.1977,64.2057,4073.0
2017-05-18 11:50:00,80.05,80.06,80.05,80.06,3764.0,64.1977,64.2057,64.1977,64.2057,3764.0
2017-05-18 11:55:00,80.06,80.06,80.05,80.05,3180.0,64.2057,64.2057,64.1977,64.1977,3180.0
2017-05-18 12:00:00,80.06,80.07,80.06,80.07,7224.0,64.2057,64.2137,64.2057,64.2137,7224.0
2017-05-18 12:05:00,80.07,80.08,80.07,80.08,2606.0,64.2137,64.2218,64.2137,64.2218,2606.0
2017-05-18 12:10:00,80.07,80.08,80.07,80.07,1970.0,64.2137,64.2218,64.2137,64.2137,1970.0
2017-05-18 12:15:00,80.08,80.08,80.07,80.07,1600.0,64.2218,64.2218,64.2137,64.2137,1600.0
2017-05-18 12:20:00,80.07,80.08,80.07,80.08,2306.0,64.2137,64.2218,64.2137,64.2218,2306.0
2017-05-18 12:25:00,80.08,80.08,80.06,80.06,77728.0,64.2218,64.2218,64.2057,64.2057,77728.0
2017-05-18 12:30:00,80.06,80.07,80.06,80.07,8535.0,64.2057,64.2137,64.2057,64.2137,8535.0
2017-05-18 12:35:00,80.07,80.07,80.06,80.06,14969.0,64.2137,64.2137,64.2057,64.2057,14969.0
2017-05-18 12:40:00,80.06,80.07,80.06,80.06,17282.0,64.2057,64.2137,64.2057,64.2057,17282.0
2017-05-18 12:45:00,80.07,80.07,80.06,80.06,11838.0,64.2137,64.2137,64.2057,64.2057,11838.0
2017-05-18 12:50:00,80.06,80.07,80.06,80.06,16502.0,64.2057,64.2137,64.2057,64.2057,16502.0
2017-05-18 12:55:00,80.06,80.07,80.05,80.05,34407.0,64.2057,64.2137,64.1977,64.1977,34407.0
2017-05-18 13:00:00,80.06,80.06,80.05,80.06,7620.0,64.2057,64.2057,64.1977,64.2057,7620.0
2017-05-18 13:05:00,80.06,80.07,80.05,80.06,11623.0,64.2057,64.2137,64.1977,64.2057,11623.0
2017-05-18 13:10:00,80.06,80.07,80.06,80.07,61233.0,64.2057,64.2137,64.2057,64.2137,61233.0
2017-05-18 13:15:00,80.07,80.07,80.05,80.06,7786.0,64.2137,64.2137,64.1977,64.2057,7786.0
2017-05-18 13:20:00,80.06,80.07,80.05,80.05,18754.0,64.2057,64.2137,64.1977,64.1977,18754.0
2017-05-18 13:25:00,80.06,80.06,80.05,80.05,9281.0,64.2057,64.2057,64.1977,64.1977,9281.0
2017-05-18 13:30:00,80.06,80.06,80.05,80.05,8379.0,64.2057,64.2057,64.1977,64.1977,8379.0
2017-05-18 13:35:00,80.04,80.05,80.04,80.05,3735.0,64.1897,64.1977,64.1897,64.1977,3735.0
2017-05-18 13:40:00,80.04,80.05,80.03,80.04,2104.0,64.1897,64.1977,64.1817,64.1897,2104.0
2017-05-18 13:45:00,80.04,80.05,80.04,80.05,7865.0,64.1897,64.1977,64.1897,64.1977,7865.0
2017-05-18 13:50:00,80.05,80.05,80.03,80.04,41491.0,64.1977,64.1977,64.1817,64.1897,41491.0
2017-05-18 13:55:00,80.04,80.04,80.02,80.03,8447.0,64.1897,64.1897,64.1736,64.1817,8447.0
2017-05-18 14:00:00,80.03,80.04,80.02,80.03,6137.0,64.1817,64.1897,64.1736,64.1817,6137.0
2017-05-18 14:05:00,80.02,80.03,80.02,80.03,7115.0,64.1736,64.1817,64.1736,64.1817,7115.0
2017-05-18 14:10:00,80.03,80.03,80.02,80.02,2220.0,64.1817,64.1817,64.1736,64.1736,2220.0
2017-05-18 14:15:00,80.03,80.04,80.03,80.03,12397.0,64.1817,64.1897,64.1817,64.1817,12397.0
2017-05-18 14:20:00,80.02,80.03,80.02,80.02,4232.0,64.1736,64.1817,64.1736,64.1736,4232.0
2017-05-18 14:25:00,80.03,80.04,80.01,80.03,44836.0,64.1817,64.1897,64.1656,64.1817,44836.0
2017-05-18 14:30:00,80.03,80.04,80.02,80.04,14921.0,64.1817,64.1897,64.1736,64.1897,14921.0
2017-05-18 14:35:00,80.03,80.04,80.03,80.04,3072.0,64.1817,64.1897,64.1817,64.1897,3072.0
2017-05-18 14:40:00,80.04,80.04,80.02,80.03,13091.0,64.1897,64.1897,64.1736,64.1817,13091.0
2017-05-18 14:45:00,80.03,80.03,80.02,80.03,5387.0,64.1817,64.1817,64.1736,64.1817,5387.0
2017-05-18 14:50:00,80.03,80.03,80.02,80.03,14994.0,64.1817,64.1817,64.1736,64.1817,14994.0
2017-05-18 14:55:00,80.03,80.03,80.02,80.03,5576.0,64.1817,64.1817,64.1736,64.1817,5576.0
2017-05-18 15:00:00,80.03,80.03,80.02,80.03,1265.0,64.1817,64.1817,64.1736,64.1817,1265.0
2017-05-18 15:05:00,80.03,80.03,80.02,80.02,4105.0,64.1817,64.1817,64.1736,64.1736,4105.0
2017-05-18 15:10:00,80.03,80.03,80.02,80.03,4011.0,64.1817,64.1817,64.1736,64.1817,4011.0
2017-05-18 15:15:00,80.03,80.04,80.02,80.04,13664.0,64.1817,64.1897,64.1736,64.1897,13664.0
2017-05-18 15:20:00,80.03,80.04,80.03,80.04,4253.0,64.1817,64.1897,64.1817,64.1897,4253.0
2017-05-18 15:25:00,80.03,80.04,80.03,80.03,10922.0,64.1817,64.1897,64.1817,64.1817,10922.0
2017-05-18 15:30:00,80.03,80.04,80.03,80.04,4322.0,64.1817,64.1897,64.1817,64.1897,4322.0
2017-05-18 15:35:00,80.04,80.04,80.03,80.04,12733.0,64.1897,64.1897,64.1817,64.1897,12733.0
2017-05-18 15:40:00,80.04,80.05,80.03,80.04,15896.0,64.1897,64.1977,64.1817,64.1897,15896.0
2017-05-18 15:45:00,80.05,80.05,80.04,80.05,8226.0,64.1977,64.1977,64.1897,64.1977,8226.0
2017-05-18 15:50:00,80.05,80.05,80.04,80.04,7599.0,64.1977,64.1977,64.1897,64.1897,7599.0
2017-05-18 15:55:00,80.05,80.05,80.03,80.04,23637.0,64.1977,64.1977,64.1817,64.1897,23637.0
2017-05-19 09:30:00,80.04,80.04,80.03,80.04,22261.0,64.1897,64.1897,64.1817,64.1897,22261.0
2017-05-19 09:35:00,80.05,80.05,80.03,80.04,11551.0,64.1977,64.1977,64.1817,64.1897,11551.0
2017-05-19 09:40:00,80.03,80.04,80.03,80.03,2378.0,64.1817,64.1897,64.1817,64.1817,2378.0
2017-05-19 09:45:00,80.03,80.03,80.02,80.03,9969.0,64.1817,64.1817,64.1736,64.1817,9969.0
2017-05-19 09:50:00,80.03,80.03,80.01,80.02,15393.0,64.1817,64.1817,64.1656,64.1736,15393.0
2017-05-19 09:55:00,80.02,80.02,80.01,80.02,4009.0,64.1736,64.1736,64.1656,64.1736,4009.0
2017-05-19 10:00:00,80.02,80.03,80.01,80.03,11238.0,64.1736,64.1817,64.1656,64.1817,11238.0
2017-05-19 10:05:00,80.03,80.04,80.02,80.03,25836.0,64.1817,64.1897,64.1736,64.1817,25836.0
2017-05-19 10:10:00,80.03,80.03,80.01,80.01,5576.0,64.1817,64.1817,64.1656,64.1656,5576.0
2017-05-19 10:15:00,80.02,80.03,80.0,80.01,317965.0,64.1736,64.1817,64.1576,64.1656,317965.0
2017-05-19 10:20:00,80.01,80.01,80.0,80.01,7912.0,64.1656,64.1656,64.1576,64.1656,7912.0
2017-05-19 10:25:00,80.01,80.01,80.0,80.01,2705.0,64.1656,64.1656,64.1576,64.1656,2705.0
2017-05-19 10:30:00,80.01,80.02,80.0,80.02,11294.0,64.1656,64.1736,64.1576,64.1736,11294.0
2017-05-19 10:35:00,80.02,80.02,80.01,80.02,4291.0,64.1736,64.1736,64.1656,64.1736,4291.0
2017-05-19 10:40:00,80.02,80.04,80.01,80.02,31657.0,64.1736,64.1897,64.1656,64.1736,31657.0
2017-05-19 10:45:00,80.02,80.03,80.01,80.01,14600.0,64.1736,64.1817,64.1656,64.1656,14600.0
2017-05-19 10:50:00,80.02,80.02,80.01,80.02,25750.0,64.1736,64.1736,64.1656,64.1736,25750.0
2017-05-19 10:55:00,80.02,80.04,80.01,80.03,347372.0,64.1736,64.1897,64.1656,64.1817,347372.0
2017-05-19 11:00:00,80.03,80.03,80.02,80.03,8596.0,64.1817,64.1817,64.1736,64.1817,8596.0
2017-05-19 11:05:00,80.03,80.03,80.02,80.03,10366.0,64.1817,64.1817,64.1736,64.1817,10366.0
2017-05-19 11:10:00,80.02,80.03,80.02,80.03,13844.0,64.1736,64.1817,64.1736,64.1817,13844.0
2017-05-19 11:15:00,80.03,80.03,80.02,80.03,8741.0,64.1817,64.1817,64.1736,64.1817,8741.0
2017-05-19 11:20:00,80.03,80.04,80.02,80.03,25388.0,64.1817,64.1897,64.1736,64.1817,25388.0
2017-05-19 11:25:00,80.03,80.03,80.01,80.03,268078.0,64.1817,64.1817,64.1656,64.1817,268078.0
2017-05-19 11:30:00,80.03,80.05,80.02,80.04,323461.0,64.1817,64.1977,64.1736,64.1897,323461.0
2017-05-19 11:35:00,80.03,80.04,80.03,80.03,1627.0,64.1817,64.1897,64.1817,64.1817,1627.0
2017-05-19 11:40:00,80.04,80.04,80.03,80.03,11488.0,64.1897,64.1897,64.1817,64.1817,11488.0
2017-05-19 11:45:00,80.03,80.04,80.03,80.03,2302.0,64.1817,64.1897,64.1817,64.1817,2302.0
2017-05-19 11:50:00,80.04,80.04,80.03,80.04,11990.0,64.1897,64.1897,64.1817,64.1897,11990.0
2017-05-19 11:55:00,80.04,80.04,80.03,80.04,9642.0,64.1897,64.1897,64.1817,64.1897,9642.0
2017-05-19 12:00:00,80.04,80.04,80.03,80.04,12028.0,64.1897,64.1897,64.1817,64.1897,12028.0
2017-05-19 12:05:00,80.04,80.04,80.03,80.04,7524.0,64.1897,64.1897,64.1817,64.1897,7524.0
2017-05-19 12:10:00,80.04,80.04,80.03,80.03,6466.0,64.1897,64.1897,64.1817,64.1817,6466.0
2017-05-19 12:15:00,80.04,80.04,80.03,80.04,15611.0,64.1897,64.1897,64.1817,64.1897,15611.0
2017-05-19 12:20:00,80.04,80.04,80.03,80.04,34139.0,64.1897,64.1897,64.1817,64.1897,34139.0
2017-05-19 12:25:00,80.04,80.04,80.02,80.04,34426.0,64.1897,64.1897,64.1736,64.1897,34426.0
2017-05-19 12:30:00,80.04,80.04,80.03,80.04,25032.0,64.1897,64.1897,64.1817,64.1897,25032.0
2017-05-19 12:35:00,80.04,80.05,80.03,80.04,34806.0,64.1897,64.1977,64.1817,64.1897,34806.0
2017-05-19 12:40:00,80.05,80.06,80.04,80.06,6426.0,64.1977,64.2057,64.1897,64.2057,6426.0
2017-05-19 12:45:00,80.05,80.06,80.05,80.06,1181.0,64.1977,64.2057,64.1977,64.2057,1181.0
2017-05-19 12:50:00,80.06,80.06,80.04,80.05,76932.0,64.2057,64.2057,64.1897,64.1977,76932.0
2017-05-19 12:55:00,80.05,80.06,80.04,80.06,10299.0,64.1977,64.2057,64.1897,64.2057,10299.0
2017-05-19 13:00:00,80.06,80.06,80.05,80.05,3584.0,64.2057,64.2057,64.1977,64.1977,3584.0
2017-05-19 13:05:00,80.06,80.06,80.05,80.06,3485.0,64.2057,64.2057,64.1977,64.2057,3485.0
2017-05-19 13:10:00,80.05,80.06,80.05,80.06,2085.0,64.1977,64.2057,64.1977,64.2057,2085.0
2017-05-19 13:15:00,80.05,80.06,80.05,80.06,3210.0,64.1977,64.2057,64.1977,64.2057,3210.0
2017-05-19 13:20:00,80.06,80.06,80.05,80.05,984.0,64.2057,64.2057,64.1977,64.1977,984.0
2017-05-19 13:25:00,80.06,80.06,80.05,80.05,3001.0,64.2057,64.2057,64.1977,64.1977,3001.0
2017-05-19 13:30:00,80.05,80.06,80.05,80.06,1426.0,64.1977,64.2057,64.1977,64.2057,1426.0
2017-05-19 13:35:00,80.05,80.06,80.05,80.06,11294.0,64.1977,64.2057,64.1977,64.2057,11294.0
2017-05-19 13:40:00,80.06,80.06,80.05,80.05,2314.0,64.2057,64.2057,64.1977,64.1977,2314.0
2017-05-19 13:45:00,80.06,80.06,80.05,80.06,3450.0,64.2057,64.2057,64.1977,64.2057,3450.0
2017-05-19 13:50:00,80.06,80.06,80.05,80.05,6250.0,64.2057,64.2057,64.1977,64.1977,6250.0
2017-05-19 13:55:00,80.05,80.06,80.05,80.05,5091.0,64.1977,64.2057,64.1977,64.1977,5091.0
2017-05-19 14:00:00,80.06,80.06,80.05,80.06,7095.0,64.2057,64.2057,64.1977,64.2057,7095.0
2017-05-19 14:05:00,80.06,80.06,80.05,80.06,15984.0,64.2057,64.2057,64.1977,64.2057,15984.0
2017-05-19 14:10:00,80.06,80.06,80.05,80.06,3224.0,64.2057,64.2057,64.1977,64.2057,3224.0
2017-05-19 14:15:00,80.06,80.07,80.05,80.07,10335.0,64.2057,64.2137,64.1977,64.2137,10335.0
2017-05-19 14:20:00,80.06,80.07,80.05,80.05,10476.0,64.2057,64.2137,64.1977,64.1977,10476.0
2017-05-19 14:25:00,80.06,80.07,80.05,80.06,11125.0,64.2057,64.2137,64.1977,64.2057,11125.0
2017-05-19 14:30:00,80.06,80.07,80.06,80.06,4873.0,64.2057,64.2137,64.2057,64.2057,4873.0
2017-05-19 14:35:00,80.06,80.07,80.06,80.06,6369.0,64.2057,64.2137,64.2057,64.2057,6369.0
2017-05-19 14:40:00,80.06,80.07,80.06,80.06,16569.0,64.2057,64.2137,64.2057,64.2057,16569.0
2017-05-19 14:45:00,80.06,80.07,80.05,80.05,15744.0,64.2057,64.2137,64.1977,64.1977,15744.0
2017-05-19 14:50:00,80.06,80.06,80.05,80.06,9508.0,64.2057,64.2057,64.1977,64.2057,9508.0
2017-05-19 14:55:00,80.05,80.06,80.05,80.05,7947.0,64.1977,64.2057,64.1977,64.1977,7947.0
2017-05-19 15:00:00,80.06,80.06,80.05,80.05,769.0,64.2057,64.2057,64.1977,64.1977,769.0
2017-05-19 15:05:00,80.05,80.06,80.05,80.06,3845.0,64.1977,64.2057,64.1977,64.2057,3845.0
2017-05-19 15:10:00,80.06,80.07,80.05,80.06,14655.0,64.2057,64.2137,64.1977,64.2057,14655.0
2017-05-19 15:15:00,80.07,80.07,80.06,80.06,5085.0,64.2137,64.2137,64.2057,64.2057,5085.0
2017-05-19 15:20:00,80.07,80.07,80.06,80.07,20095.0,64.2137,64.2137,64.2057,64.2137,20095.0
2017-05-19 15:25:00,80.08,80.08,80.07,80.08,15403.0,64.2218,64.2218,64.2137,64.2218,15403.0
2017-05-19 15:30:00,80.08,80.08,80.06,80.07,24914.0,64.2218,64.2218,64.2057,64.2137,24914.0
2017-05-19 15:35:00,80.06,80.07,80.06,80.07,9819.0,64.2057,64.2137,64.2057,64.2137,9819.0
2017-05-19 15:40:00,80.06,80.07,80.06,80.07,13871.0,64.2057,64.2137,64.2057,64.2137,13871.0
2017-05-19 15:45:00,80.06,80.07,80.06,80.07,7237.0,64.2057,64.2137,64.2057,64.2137,7237.0
2017-05-19 15:50:00,80.07,80.08,80.05,80.05,20780.0,64.2137,64.2218,64.1977,64.1977,20780.0
2017-05-19 15:55:00,80.06,80.08,80.05,80.07,175618.0,64.2057,64.2218,64.1977,64.2137,175618.0
2017-05-22 09:30:00,80.03,80.05,80.03,80.04,47830.0,64.1817,64.1977,64.1817,64.1897,47830.0
2017-05-22 09:35:00,80.04,80.04,80.03,80.04,7994.0,64.1897,64.1897,64.1817,64.1897,7994.0
2017-05-22 09:40:00,80.04,80.05,80.03,80.05,31382.0,64.1897,64.1977,64.1817,64.1977,31382.0
2017-05-22 09:45:00,80.05,80.06,80.04,80.05,37422.0,64.1977,64.2057,64.1897,64.1977,37422.0
2017-05-22 09:50:00,80.06,80.06,80.05,80.05,6000.0,64.2057,64.2057,64.1977,64.1977,6000.0
2017-05-22 09:55:00,80.06,80.06,80.05,80.06,14983.0,64.2057,64.2057,64.1977,64.2057,14983.0
2017-05-22 10:00:00,80.06,80.06,80.05,80.06,13904.0,64.2057,64.2057,64.1977,64.2057,13904.0
2017-05-22 10:05:00,80.05,80.06,80.05,80.06,10070.0,64.1977,64.2057,64.1977,64.2057,10070.0
2017-05-22 10:10:00,80.05,80.06,80.05,80.06,7423.0,64.1977,64.2057,64.1977,64.2057,7423.0
2017-05-22 10:15:00,80.06,80.06,80.05,80.05,4135.0,64.2057,64.2057,64.1977,64.1977,4135.0
2017-05-22 10:20:00,80.06,80.06,80.05,80.05,4545.0,64.2057,64.2057,64.1977,64.1977,4545.0
2017-05-22 10:25:00,80.06,80.06,80.05,80.06,23177.0,64.2057,64.2057,64.1977,64.2057,23177.0
2017-05-22 10:30:00,80.06,80.06,80.05,80.06,6816.0,64.2057,64.2057,64.1977,64.2057,6816.0
2017-05-22 10:35:00,80.06,80.06,80.05,80.06,11855.0,64.2057,64.2057,64.1977,64.2057,11855.0
2017-05-22 10:40:00,80.06,80.06,80.05,80.06,10903.0,64.2057,64.2057,64.1977,64.2057,10903.0
2017-05-22 10:45:00,80.06,80.06,80.05,80.06,7796.0,64.2057,64.2057,64.1977,64.2057,7796.0
2017-05-22 10:50:00,80.06,80.06,80.05,80.06,21108.0,64.2057,64.2057,64.1977,64.2057,21108.0
2017-05-22 10:55:00,80.05,80.07,80.05,80.07,10414.0,64.1977,64.2137,64.1977,64.2137,10414.0
2017-05-22 11:00:00,80.06,80.07,80.06,80.06,2766.0,64.2057,64.2137,64.2057,64.2057,2766.0
2017-05-22 11:05:00,80.06,80.07,80.06,80.06,19671.0,64.2057,64.2137,64.2057,64.2057,19671.0
2017-05-22 11:10:00,80.06,80.07,80.06,80.06,3385.0,64.2057,64.2137,64.2057,64.2057,3385.0
2017-05-22 11:15:00,80.06,80.07,80.06,80.06,11879.0,64.2057,64.2137,64.2057,64.2057,11879.0
2017-05-22 11:20:00,80.06,80.07,80.06,80.06,5637.0,64.2057,64.2137,64.2057,64.2057,5637.0
2017-05-22 11:25:00,80.06,80.07,80.06,80.06,6636.0,64.2057,64.2137,64.2057,64.2057,6636.0
2017-05-22 11:30:00,80.06,80.07,80.05,80.06,29287.0,64.2057,64.2137,64.1977,64.2057,29287.0
2017-05-22 11:35:00,80.06,80.06,80.05,80.06,3171.0,64.2057,64.2057,64.1977,64.2057,3171.0
2017-05-22 11:40:00,80.06,80.06,80.05,80.06,6714.0,64.2057,64.2057,64.1977,64.2057,6714.0
2017-05-22 11:45:00,80.05,80.06,80.05,80.06,9784.0,64.1977,64.2057,64.1977,64.2057,9784.0
2017-05-22 11:50:00,80.06,80.06,80.05,80.06,6370.0,64.2057,64.2057,64.1977,64.2057,6370.0
2017-05-22 11:55:00,80.05,80.06,80.05,80.06,3197.0,64.1977,64.2057,64.1977,64.2057,3197.0
2017-05-22 12:00:00,80.06,80.06,80.05,80.06,4937.0,64.2057,64.2057,64.1977,64.2057,4937.0
2017-05-22 12:05:00,80.05,80.06,80.05,80.06,3803.0,64.1977,64.2057,64.1977,64.2057,3803.0
2017-05-22 12:10:00,80.06,80.06,80.05,80.05,3614.0,64.2057,64.2057,64.1977,64.1977,3614.0
2017-05-22 12:15:00,80.06,80.06,80.05,80.06,11235.0,64.2057,64.2057,64.1977,64.2057,11235.0
2017-05-22 12:20:00,80.06,80.06,80.05,80.06,9739.0,64.2057,64.2057,64.1977,64.2057,9739.0
2017-05-22 12:25:00,80.06,80.06,80.05,80.06,3333.0,64.2057,64.2057,64.1977,64.2057,3333.0
2017-05-22 12:30:00,80.06,80.06,80.05,80.06,9485.0,64.2057,64.2057,64.1977,64.2057,9485.0
2017-05-22 12:35:00,80.06,80.06,80.05,80.06,5957.0,64.2057,64.2057,64.1977,64.2057,5957.0
2017-05-22 12:40:00,80.05,80.06,80.05,80.06,12628.0,64.1977,64.2057,64.1977,64.2057,12628.0
2017-05-22 12:45:00,80.06,80.06,80.05,80.06,4582.0,64.2057,64.2057,64.1977,64.2057,4582.0
2017-05-22 12:50:00,80.06,80.06,80.05,80.06,3856.0,64.2057,64.2057,64.1977,64.2057,3856.0
2017-05-22 12:55:00,80.06,80.06,80.05,80.06,5523.0,64.2057,64.2057,64.1977,64.2057,5523.0
2017-05-22 13:00:00,80.06,80.06,80.04,80.04,46294.0,64.2057,64.2057,64.1897,64.1897,46294.0
2017-05-22 13:05:00,80.05,80.05,80.04,80.04,3060.0,64.1977,64.1977,64.1897,64.1897,3060.0
2017-05-22 13:10:00,80.05,80.05,80.04,80.05,7074.0,64.1977,64.1977,64.1897,64.1977,7074.0
2017-05-22 13:15:00,80.05,80.05,80.04,80.05,9009.0,64.1977,64.1977,64.1897,64.1977,9009.0
2017-05-22 13:20:00,80.05,80.05,80.04,80.05,6794.0,64.1977,64.1977,64.1897,64.1977,6794.0
2017-05-22 13:25:00,80.04,80.05,80.04,80.05,10051.0,64.1897,64.1977,64.1897,64.1977,10051.0
2017-05-22 13:30:00,80.05,80.06,80.04,80.06,8374.0,64.1977,64.2057,64.1897,64.2057,8374.0
2017-05-22 13:35:00,80.06,80.06,80.05,80.06,8782.0,64.2057,64.2057,64.1977,64.2057,8782.0
2017-05-22 13:40:00,80.06,80.06,80.05,80.06,13067.0,64.2057,64.2057,64.1977,64.2057,13067.0
2017-05-22 13:45:00,80.06,80.06,80.05,80.06,3681.0,64.2057,64.2057,64.1977,64.2057,3681.0
2017-05-22 13:50:00,80.05,80.06,80.04,80.06,225369.0,64.1977,64.2057,64.1897,64.2057,225369.0
2017-05-22 13:55:00,80.05,80.06,80.05,80.06,5434.0,64.1977,64.2057,64.1977,64.2057,5434.0
2017-05-22 14:00:00,80.06,80.06,80.05,80.06,11069.0,64.2057,64.2057,64.1977,64.2057,11069.0
2017-05-22 14:05:00,80.06,80.06,80.05,80.06,7531.0,64.2057,64.2057,64.1977,64.2057,7531.0
2017-05-22 14:10:00,80.06,80.06,80.05,80.06,14102.0,64.2057,64.2057,64.1977,64.2057,14102.0
2017-05-22 14:15:00,80.06,80.06,80.05,80.06,11984.0,64.2057,64.2057,64.1977,64.2057,11984.0
2017-05-22 14:20:00,80.06,80.06,80.05,80.06,15019.0,64.2057,64.2057,64.1977,64.2057,15019.0
2017-05-22 14:25:00,80.05,80.06,80.05,80.05,9218.0,64.1977,64.2057,64.1977,64.1977,9218.0
2017-05-22 14:30:00,80.06,80.06,80.05,80.06,4117.0,64.2057,64.2057,64.1977,64.2057,4117.0
2017-05-22 14:35:00,80.06,80.06,80.05,80.05,14421.0,64.2057,64.2057,64.1977,64.1977,14421.0
2017-05-22 14:40:00,80.06,80.06,80.05,80.05,13399.0,64.2057,64.2057,64.1977,64.1977,13399.0
2017-05-22 14:45:00,80.06,80.06,80.05,80.06,6277.0,64.2057,64.2057,64.1977,64.2057,6277.0
2017-05-22 14:50:00,80.06,80.06,80.05,80.06,9851.0,64.2057,64.2057,64.1977,64.2057,9851.0
2017-05-22 14:55:00,80.05,80.06,80.05,80.06,35109.0,64.1977,64.2057,64.1977,64.2057,35109.0
2017-05-22 15:00:00,80.05,80.06,80.04,80.05,15898.0,64.1977,64.2057,64.1897,64.1977,15898.0
2017-05-22 15:05:00,80.05,80.05,80.04,80.05,8551.0,64.1977,64.1977,64.1897,64.1977,8551.0
2017-05-22 15:10:00,80.05,80.05,80.04,80.05,16152.0,64.1977,64.1977,64.1897,64.1977,16152.0
2017-05-22 15:15:00,80.05,80.05,80.04,80.05,14587.0,64.1977,64.1977,64.1897,64.1977,14587.0
2017-05-22 15:20:00,80.05,80.05,80.04,80.05,7647.0,64.1977,64.1977,64.1897,64.1977,7647.0
2017-05-22 15:25:00,80.05,80.05,80.04,80.05,13085.0,64.1977,64.1977,64.1897,64.1977,13085.0
2017-05-22 15:30:00,80.05,80.05,80.04,80.05,12309.0,64.1977,64.1977,64.1897,64.1977,12309.0
2017-05-22 15:35:00,80.05,80.05,80.04,80.04,8821.0,64.1977,64.1977,64.1897,64.1897,8821.0
2017-05-22 15:40:00,80.05,80.05,80.04,80.05,10276.0,64.1977,64.1977,64.1897,64.1977,10276.0
2017-05-22 15:45:00,80.05,80.05,80.04,80.05,9658.0,64.1977,64.1977,64.1897,64.1977,9658.0
2017-05-22 15:50:00,80.05,80.05,80.04,80.05,8578.0,64.1977,64.1977,64.1897,64.1977,8578.0
2017-05-22 15:55:00,80.05,80.06,80.04,80.04,41181.0,64.1977,64.2057,64.1897,64.1897,41181.0
2017-05-23 09:30:00,80.07,80.08,80.07,80.07,32413.0,64.2137,64.2218,64.2137,64.2137,32413.0
2017-05-23 09:35:00,80.08,80.08,80.06,80.06,13771.0,64.2218,64.2218,64.2057,64.2057,13771.0
2017-05-23 09:40:00,80.06,80.07,80.06,80.07,2230.0,64.2057,64.2137,64.2057,64.2137,2230.0
2017-05-23 09:45:00,80.06,80.07,80.06,80.06,4310.0,64.2057,64.2137,64.2057,64.2057,4310.0
2017-05-23 09:50:00,80.06,80.07,80.06,80.07,2777.0,64.2057,64.2137,64.2057,64.2137,2777.0
2017-05-23 09:55:00,80.06,80.07,80.06,80.06,5423.0,64.2057,64.2137,64.2057,64.2057,5423.0
2017-05-23 10:00:00,80.06,80.08,80.06,80.07,6212.0,64.2057,64.2218,64.2057,64.2137,6212.0
2017-05-23 10:05:00,80.08,80.08,80.07,80.08,4753.0,64.2218,64.2218,64.2137,64.2218,4753.0
2017-05-23 10:10:00,80.08,80.08,80.07,80.07,6615.0,64.2218,64.2218,64.2137,64.2137,6615.0
2017-05-23 10:15:00,80.06,80.07,80.06,80.07,3160.0,64.2057,64.2137,64.2057,64.2137,3160.0
2017-05-23 10:20:00,80.06,80.07,80.06,80.06,2904.0,64.2057,64.2137,64.2057,64.2057,2904.0
2017-05-23 10:25:00,80.07,80.07,80.06,80.07,5554.0,64.2137,64.2137,64.2057,64.2137,5554.0
2017-05-23 10:30:00,80.06,80.07,80.06,80.06,2706.0,64.2057,64.2137,64.2057,64.2057,2706.0
2017-05-23 10:35:00,80.06,80.07,80.06,80.07,3703.0,64.2057,64.2137,64.2057,64.2137,3703.0
2017-05-23 10:40:00,80.07,80.07,80.06,80.06,4843.0,64.2137,64.2137,64.2057,64.2057,4843.0
2017-05-23 10:45:00,80.06,80.07,80.06,80.07,1239.0,64.2057,64.2137,64.2057,64.2137,1239.0
2017-05-23 10:50:00,80.06,80.07,80.06,80.07,10125.0,64.2057,64.2137,64.2057,64.2137,10125.0
2017-05-23 10:55:00,80.07,80.07,80.06,80.06,2701.0,64.2137,64.2137,64.2057,64.2057,2701.0
2017-05-23 11:00:00,80.06,80.07,80.06,80.06,4200.0,64.2057,64.2137,64.2057,64.2057,4200.0
2017-05-23 11:05:00,80.07,80.07,80.05,80.05,8913.0,64.2137,64.2137,64.1977,64.1977,8913.0
2017-05-23 11:10:00,80.06,80.06,80.05,80.06,6064.0,64.2057,64.2057,64.1977,64.2057,6064.0
2017-05-23 11:15:00,80.06,80.06,80.05,80.05,8066.0,64.2057,64.2057,64.1977,64.1977,8066.0
2017-05-23 11:20:00,80.06,80.06,80.05,80.05,7200.0,64.2057,64.2057,64.1977,64.1977,7200.0
2017-05-23 11:25:00,80.05,80.06,80.04,80.05,25973.0,64.1977,64.2057,64.1897,64.1977,25973.0
2017-05-23 11:30:00,80.04,80.05,80.04,80.04,26458.0,64.1897,64.1977,64.1897,64.1897,26458.0
2017-05-23 11:35:00,80.04,80.04,80.03,80.03,11419.0,64.1897,64.1897,64.1817,64.1817,11419.0
2017-05-23 11:40:00,80.04,80.04,80.01,80.02,6758.0,64.1897,64.1897,64.1656,64.1736,6758.0
2017-05-23 11:45:00,80.02,80.02,80.01,80.02,3127.0,64.1736,64.1736,64.1656,64.1736,3127.0
2017-05-23 11:50:00,80.01,80.02,80.01,80.01,16299.0,64.1656,64.1736,64.1656,64.1656,16299.0
2017-05-23 11:55:00,80.02,80.02,80.0,80.0,135775.0,64.1736,64.1736,64.1576,64.1576,135775.0
2017-05-23 12:00:00,80.01,80.01,80.0,80.01,8930.0,64.1656,64.1656,64.1576,64.1656,8930.0
2017-05-23 12:05:00,80.01,80.01,80.0,80.01,9805.0,64.1656,64.1656,64.1576,64.1656,9805.0
2017-05-23 12:10:00,80.0,80.01,79.99,80.0,34289.0,64.1576,64.1656,64.1496,64.1576,34289.0
2017-05-23 12:15:00,80.0,80.0,79.99,79.99,6860.0,64.1576,64.1576,64.1496,64.1496,6860.0
2017-05-23 12:20:00,79.99,80.01,79.99,80.0,123943.0,64.1496,64.1656,64.1496,64.1576,123943.0
2017-05-23 12:25:00,80.0,80.01,79.99,80.0,20756.0,64.1576,64.1656,64.1496,64.1576,20756.0
2017-05-23 12:30:00,79.99,80.0,79.99,80.0,3710.0,64.1496,64.1576,64.1496,64.1576,3710.0
2017-05-23 12:35:00,80.0,80.0,79.99,79.99,5480.0,64.1576,64.1576,64.1496,64.1496,5480.0
2017-05-23 12:40:00,80.0,80.0,79.99,79.99,3872.0,64.1576,64.1576,64.1496,64.1496,3872.0
2017-05-23 12:45:00,80.0,80.0,79.99,80.0,1485.0,64.1576,64.1576,64.1496,64.1576,1485.0
2017-05-23 12:50:00,80.0,80.0,79.99,80.0,4611.0,64.1576,64.1576,64.1496,64.1576,4611.0
2017-05-23 12:55:00,80.0,80.0,79.99,79.99,2234.0,64.1576,64.1576,64.1496,64.1496,2234.0
2017-05-23 13:00:00,80.0,80.01,79.99,80.0,6314.0,64.1576,64.1656,64.1496,64.1576,6314.0
2017-05-23 13:05:00,80.0,80.01,79.99,80.0,4466.0,64.1576,64.1656,64.1496,64.1576,4466.0
2017-05-23 13:10:00,80.01,80.01,79.99,80.0,5231.0,64.1656,64.1656,64.1496,64.1576,5231.0
2017-05-23 13:15:00,80.01,80.01,80.0,80.01,3926.0,64.1656,64.1656,64.1576,64.1656,3926.0
2017-05-23 13:20:00,80.01,80.01,80.0,80.0,5397.0,64.1656,64.1656,64.1576,64.1576,5397.0
2017-05-23 13:25:00,80.01,80.01,80.0,80.0,10822.0,64.1656,64.1656,64.1576,64.1576,10822.0
2017-05-23 13:30:00,80.01,80.01,80.0,80.01,13239.0,64.1656,64.1656,64.1576,64.1656,13239.0
2017-05-23 13:35:00,80.01,80.01,80.0,80.0,14603.0,64.1656,64.1656,64.1576,64.1576,14603.0
2017-05-23 13:40:00,80.0,80.02,80.0,80.01,5504.0,64.1576,64.1736,64.1576,64.1656,5504.0
2017-05-23 13:45:00,80.01,80.02,80.0,80.0,9114.0,64.1656,64.1736,64.1576,64.1576,9114.0
2017-05-23 13:50:00,80.0,80.01,79.99,80.01,2061.0,64.1576,64.1656,64.1496,64.1656,2061.0
2017-05-23 13:55:00,80.0,80.01,80.0,80.01,3416.0,64.1576,64.1656,64.1576,64.1656,3416.0
2017-05-23 14:00:00,80.01,80.01,80.0,80.0,3626.0,64.1656,64.1656,64.1576,64.1576,3626.0
2017-05-23 14:05:00,80.01,80.01,80.0,80.01,6129.0,64.1656,64.1656,64.1576,64.1656,6129.0
2017-05-23 14:10:00,80.0,80.02,80.0,80.02,7522.0,64.1576,64.1736,64.1576,64.1736,7522.0
2017-05-23 14:15:00,80.02,80.02,80.01,80.02,33134.0,64.1736,64.1736,64.1656,64.1736,33134.0
2017-05-23 14:20:00,80.01,80.02,80.01,80.02,5750.0,64.1656,64.1736,64.1656,64.1736,5750.0
2017-05-23 14:25:00,80.02,80.02,80.01,80.01,12599.0,64.1736,64.1736,64.1656,64.1656,12599.0
2017-05-23 14:30:00,80.02,80.02,80.01,80.01,12008.0,64.1736,64.1736,64.1656,64.1656,12008.0
2017-05-23 14:35:00,80.01,80.02,80.0,80.02,172021.0,64.1656,64.1736,64.1576,64.1736,172021.0
2017-05-23 14:40:00,80.02,80.02,80.01,80.02,12990.0,64.1736,64.1736,64.1656,64.1736,12990.0
2017-05-23 14:45:00,80.02,80.02,80.0,80.0,16173.0,64.1736,64.1736,64.1576,64.1576,16173.0
2017-05-23 14:50:00,80.0,80.0,79.99,80.0,18511.0,64.1576,64.1576,64.1496,64.1576,18511.0
2017-05-23 14:55:00,80.0,80.0,79.99,79.99,13126.0,64.1576,64.1576,64.1496,64.1496,13126.0
2017-05-23 15:00:00,79.99,80.0,79.98,79.98,23753.0,64.1496,64.1576,64.1416,64.1416,23753.0
2017-05-23 15:05:00,79.99,79.99,79.98,79.99,5350.0,64.1496,64.1496,64.1416,64.1496,5350.0
2017-05-23 15:10:00,79.99,80.0,79.98,79.99,19128.0,64.1496,64.1576,64.1416,64.1496,19128.0
2017-05-23 15:15:00,79.99,80.0,79.98,79.99,9708.0,64.1496,64.1576,64.1416,64.1496,9708.0
2017-05-23 15:20:00,79.99,80.0,79.99,79.99,4294.0,64.1496,64.1576,64.1496,64.1496,4294.0
2017-05-23 15:25:00,79.99,80.0,79.99,80.0,16098.0,64.1496,64.1576,64.1496,64.1576,16098.0
2017-05-23 15:30:00,79.99,80.0,79.99,80.0,35080.0,64.1496,64.1576,64.1496,64.1576,35080.0
2017-05-23 15:35:00,79.99,80.0,79.99,80.0,60642.0,64.1496,64.1576,64.1496,64.1576,60642.0
2017-05-23 15:40:00,80.0,80.0,79.99,80.0,6490.0,64.1576,64.1576,64.1496,64.1576,6490.0
2017-05-23 15:45:00,79.99,80.0,79.99,79.99,20145.0,64.1496,64.1576,64.1496,64.1496,20145.0
2017-05-23 15:50:00,80.0,80.0,79.99,80.0,14163.0,64.1576,64.1576,64.1496,64.1576,14163.0
2017-05-23 15:55:00,79.99,80.0,79.99,79.99,53053.0,64.1496,64.1576,64.1496,64.1496,53053.0
2017-05-24 09:30:00,79.99,80.0,79.98,79.99,25234.0,64.1496,64.1576,64.1416,64.1496,25234.0
2017-05-24 09:35:00,79.99,80.0,79.99,80.0,4126.0,64.1496,64.1576,64.1496,64.1576,4126.0
2017-05-24 09:40:00,80.0,80.0,79.99,80.0,1937.0,64.1576,64.1576,64.1496,64.1576,1937.0
2017-05-24 09:45:00,80.0,80.0,79.99,80.0,2935.0,64.1576,64.1576,64.1496,64.1576,2935.0
2017-05-24 09:50:00,80.0,80.0,79.99,80.0,6464.0,64.1576,64.1576,64.1496,64.1576,6464.0
2017-05-24 09:55:00,80.0,80.0,79.99,80.0,3662.0,64.1576,64.1576,64.1496,64.1576,3662.0
2017-05-24 10:00:00,80.0,80.0,79.99,80.0,6752.0,64.1576,64.1576,64.1496,64.1576,6752.0
2017-05-24 10:05:00,80.0,80.0,79.99,80.0,3453.0,64.1576,64.1576,64.1496,64.1576,3453.0
2017-05-24 10:10:00,80.0,80.0,79.99,80.0,12863.0,64.1576,64.1576,64.1496,64.1576,12863.0
2017-05-24 10:15:00,80.0,80.0,79.99,80.0,7205.0,64.1576,64.1576,64.1496,64.1576,7205.0
2017-05-24 10:20:00,80.0,80.0,79.99,79.99,2906.0,64.1576,64.1576,64.1496,64.1496,2906.0
2017-05-24 10:25:00,80.0,80.0,79.99,80.0,9484.0,64.1576,64.1576,64.1496,64.1576,9484.0
2017-05-24 10:30:00,79.99,80.0,79.98,79.99,13051.0,64.1496,64.1576,64.1416,64.1496,13051.0
2017-05-24 10:35:00,79.98,79.99,79.97,79.98,9170.0,64.1416,64.1496,64.1335,64.1416,9170.0
2017-05-24 10:40:00,79.97,79.98,79.97,79.98,2643.0,64.1335,64.1416,64.1335,64.1416,2643.0
2017-05-24 10:45:00,79.98,79.98,79.97,79.97,2701.0,64.1416,64.1416,64.1335,64.1335,2701.0
2017-05-24 10:50:00,79.97,79.98,79.97,79.97,4597.0,64.1335,64.1416,64.1335,64.1335,4597.0
2017-05-24 10:55:00,79.98,79.98,79.97,79.98,5092.0,64.1416,64.1416,64.1335,64.1416,5092.0
2017-05-24 11:00:00,79.97,79.98,79.97,79.98,2196.0,64.1335,64.1416,64.1335,64.1416,2196.0
2017-05-24 11:05:00,79.98,79.99,79.97,79.99,9845.0,64.1416,64.1496,64.1335,64.1496,9845.0
2017-05-24 11:10:00,79.99,79.99,79.98,79.99,25812.0,64.1496,64.1496,64.1416,64.1496,25812.0
2017-05-24 11:15:00,79.97,79.98,79.97,79.98,2344.0,64.1335,64.1416,64.1335,64.1416,2344.0
2017-05-24 11:20:00,79.98,79.99,79.97,79.99,5947.0,64.1416,64.1496,64.1335,64.1496,5947.0
2017-05-24 11:25:00,79.98,79.99,79.98,79.99,2739.0,64.1416,64.1496,64.1416,64.1496,2739.0
2017-05-24 11:30:00,79.98,79.99,79.98,79.98,15149.0,64.1416,64.1496,64.1416,64.1416,15149.0
2017-05-24 11:35:00,79.98,79.99,79.98,79.99,13925.0,64.1416,64.1496,64.1416,64.1496,13925.0
2017-05-24 11:40:00,79.98,79.99,79.98,79.98,5865.0,64.1416,64.1496,64.1416,64.1416,5865.0
2017-05-24 11:45:00,79.99,79.99,79.98,79.98,10065.0,64.1496,64.1496,64.1416,64.1416,10065.0
2017-05-24 11:50:00,79.98,79.99,79.98,79.99,3209.0,64.1416,64.1496,64.1416,64.1496,3209.0
2017-05-24 11:55:00,79.99,79.99,79.98,79.98,1910.0,64.1496,64.1496,64.1416,64.1416,1910.0
2017-05-24 12:00:00,79.99,79.99,79.98,79.99,6264.0,64.1496,64.1496,64.1416,64.1496,6264.0
2017-05-24 12:05:00,79.99,79.99,79.98,79.99,3802.0,64.1496,64.1496,64.1416,64.1496,3802.0
2017-05-24 12:10:00,79.98,79.99,79.98,79.98,11781.0,64.1416,64.1496,64.1416,64.1416,11781.0
2017-05-24 12:15:00,79.98,79.99,79.98,79.99,4373.0,64.1416,64.1496,64.1416,64.1496,4373.0
2017-05-24 12:20:00,79.98,79.99,79.98,79.98,10338.0,64.1416,64.1496,64.1416,64.1416,10338.0
2017-05-24 12:25:00,79.99,79.99,79.98,79.98,9569.0,64.1496,64.1496,64.1416,64.1416,9569.0
2017-05-24 12:30:00,79.98,79.99,79.97,79.98,28174.0,64.1416,64.1496,64.1335,64.1416,28174.0
2017-05-24 12:35:00,79.97,79.98,79.97,79.97,2732.0,64.1335,64.1416,64.1335,64.1335,2732.0
2017-05-24 12:40:00,79.97,79.98,79.97,79.98,5790.0,64.1335,64.1416,64.1335,64.1416,5790.0
2017-05-24 12:45:00,79.98,79.98,79.97,79.98,14146.0,64.1416,64.1416,64.1335,64.1416,14146.0
2017-05-24 12:50:00,79.97,79.98,79.97,79.97,3866.0,64.1335,64.1416,64.1335,64.1335,3866.0
2017-05-24 12:55:00,79.98,79.98,79.97,79.97,9063.0,64.1416,64.1416,64.1335,64.1335,9063.0
2017-05-24 13:00:00,79.98,79.99,79.97,79.99,13745.0,64.1416,64.1496,64.1335,64.1496,13745.0
2017-05-24 13:05:00,79.99,80.0,79.99,79.99,3814.0,64.1496,64.1576,64.1496,64.1496,3814.0
2017-05-24 13:10:00,79.99,80.0,79.99,79.99,3888.0,64.1496,64.1576,64.1496,64.1496,3888.0
2017-05-24 13:15:00,79.99,80.0,79.99,79.99,3644.0,64.1496,64.1576,64.1496,64.1496,3644.0
2017-05-24 13:20:00,80.0,80.0,79.99,80.0,2594.0,64.1576,64.1576,64.1496,64.1576,2594.0
2017-05-24 13:25:00,80.0,80.0,79.99,80.0,7867.0,64.1576,64.1576,64.1496,64.1576,7867.0
2017-05-24 13:30:00,80.0,80.0,79.99,80.0,4666.0,64.1576,64.1576,64.1496,64.1576,4666.0
2017-05-24 13:35:00,79.99,80.0,79.99,80.0,7631.0,64.1496,64.1576,64.1496,64.1576,7631.0
2017-05-24 13:40:00,79.99,80.0,79.99,80.0,4811.0,64.1496,64.1576,64.1496,64.1576,4811.0
2017-05-24 13:45:00,80.0,80.0,79.99,80.0,12181.0,64.1576,64.1576,64.1496,64.1576,12181.0
2017-05-24 13:50:00,79.99,80.0,79.99,80.0,2628.0,64.1496,64.1576,64.1496,64.1576,2628.0
2017-05-24 13:55:00,80.0,80.0,79.99,80.0,14844.0,64.1576,64.1576,64.1496,64.1576,14844.0
2017-05-24 14:00:00,79.99,80.04,79.98,80.04,97970.0,64.1496,64.1897,64.1416,64.1897,97970.0
2017-05-24 14:05:00,80.04,80.05,80.02,80.04,90189.0,64.1897,64.1977,64.1736,64.1897,90189.0
2017-05-24 14:10:00,80.03,80.04,80.02,80.03,68190.0,64.1817,64.1897,64.1736,64.1817,68190.0
2017-05-24 14:15:00,80.03,80.03,80.02,80.03,34272.0,64.1817,64.1817,64.1736,64.1817,34272.0
2017-05-24 14:20:00,80.03,80.04,80.02,80.04,43944.0,64.1817,64.1897,64.1736,64.1897,43944.0
2017-05-24 14:25:00,80.03,80.04,80.03,80.03,8537.0,64.1817,64.1897,64.1817,64.1817,8537.0
2017-05-24 14:30:00,80.03,80.04,80.03,80.04,4822.0,64.1817,64.1897,64.1817,64.1897,4822.0
2017-05-24 14:35:00,80.04,80.04,80.03,80.04,11224.0,64.1897,64.1897,64.1817,64.1897,11224.0
2017-05-24 14:40:00,80.04,80.04,80.03,80.04,8789.0,64.1897,64.1897,64.1817,64.1897,8789.0
2017-05-24 14:45:00,80.03,80.04,80.03,80.04,10171.0,64.1817,64.1897,64.1817,64.1897,10171.0
2017-05-24 14:50:00,80.04,80.04,80.03,80.04,11609.0,64.1897,64.1897,64.1817,64.1897,11609.0
2017-05-24 14:55:00,80.04,80.04,80.03,80.04,8203.0,64.1897,64.1897,64.1817,64.1897,8203.0
2017-05-24 15:00:00,80.03,80.04,80.03,80.03,6859.0,64.1817,64.1897,64.1817,64.1817,6859.0
2017-05-24 15:05:00,80.04,80.04,80.03,80.04,7142.0,64.1897,64.1897,64.1817,64.1897,7142.0
2017-05-24 15:10:00,80.04,80.04,80.03,80.04,11265.0,64.1897,64.1897,64.1817,64.1897,11265.0
2017-05-24 15:15:00,80.04,80.04,80.03,80.04,1908.0,64.1897,64.1897,64.1817,64.1897,1908.0
2017-05-24 15:20:00,80.04,80.04,80.03,80.04,7809.0,64.1897,64.1897,64.1817,64.1897,7809.0
2017-05-24 15:25:00,80.03,80.06,80.03,80.04,51964.0,64.1817,64.2057,64.1817,64.1897,51964.0
2017-05-24 15:30:00,80.04,80.05,80.04,80.05,6003.0,64.1897,64.1977,64.1897,64.1977,6003.0
2017-05-24 15:35:00,80.05,80.06,80.04,80.06,5498.0,64.1977,64.2057,64.1897,64.2057,5498.0
2017-05-24 15:40:00,80.06,80.06,80.05,80.06,5513.0,64.2057,64.2057,64.1977,64.2057,5513.0
2017-05-24 15:45:00,80.04,80.05,80.04,80.05,2892.0,64.1897,64.1977,64.1897,64.1977,2892.0
2017-05-24 15:50:00,80.05,80.05,80.04,80.05,5554.0,64.1977,64.1977,64.1897,64.1977,5554.0
2017-05-24 15:55:00,80.05,80.05,80.04,80.04,30297.0,64.1977,64.1977,64.1897,64.1897,30297.0
2017-05-25 09:30:00,80.03,80.05,80.02,80.04,26693.0,64.1817,64.1977,64.1736,64.1897,26693.0
2017-05-25 09:35:00,80.04,80.04,80.03,80.04,7561.0,64.1897,64.1897,64.1817,64.1897,7561.0
2017-05-25 09:40:00,80.04,80.04,80.03,80.04,56964.0,64.1897,64.1897,64.1817,64.1897,56964.0
2017-05-25 09:45:00,80.04,80.04,80.03,80.04,4224.0,64.1897,64.1897,64.1817,64.1897,4224.0
2017-05-25 09:50:00,80.04,80.05,80.03,80.05,59766.0,64.1897,64.1977,64.1817,64.1977,59766.0
2017-05-25 09:55:00,80.05,80.05,80.04,80.05,6215.0,64.1977,64.1977,64.1897,64.1977,6215.0
2017-05-25 10:00:00,80.05,80.05,80.04,80.05,16278.0,64.1977,64.1977,64.1897,64.1977,16278.0
2017-05-25 10:05:00,80.05,80.05,80.04,80.04,4708.0,64.1977,64.1977,64.1897,64.1897,4708.0
2017-05-25 10:10:00,80.05,80.05,80.04,80.04,16994.0,64.1977,64.1977,64.1897,64.1897,16994.0
2017-05-25 10:15:00,80.04,80.05,80.04,80.05,9665.0,64.1897,64.1977,64.1897,64.1977,9665.0
2017-05-25 10:20:00,80.04,80.05,80.04,80.04,4761.0,64.1897,64.1977,64.1897,64.1897,4761.0
2017-05-25 10:25:00,80.04,80.05,80.04,80.04,12225.0,64.1897,64.1977,64.1897,64.1897,12225.0
2017-05-25 10:30:00,80.05,80.05,80.01,80.02,14075.0,64.1977,64.1977,64.1656,64.1736,14075.0
2017-05-25 10:35:00,80.02,80.02,80.01,80.02,14444.0,64.1736,64.1736,64.1656,64.1736,14444.0
2017-05-25 10:40:00,80.02,80.02,80.01,80.01,6225.0,64.1736,64.1736,64.1656,64.1656,6225.0
2017-05-25 10:45:00,80.01,80.02,80.01,80.01,5907.0,64.1656,64.1736,64.1656,64.1656,5907.0
2017-05-25 10:50:00,80.02,80.02,80.01,80.02,5055.0,64.1736,64.1736,64.1656,64.1736,5055.0
2017-05-25 10:55:00,80.01,80.02,80.01,80.01,30371.0,64.1656,64.1736,64.1656,64.1656,30371.0
2017-05-25 11:00:00,80.02,80.02,80.01,80.02,40732.0,64.1736,64.1736,64.1656,64.1736,40732.0
2017-05-25 11:05:00,80.02,80.02,80.01,80.02,4300.0,64.1736,64.1736,64.1656,64.1736,4300.0
2017-05-25 11:10:00,80.01,80.02,80.01,80.01,37278.0,64.1656,64.1736,64.1656,64.1656,37278.0
2017-05-25 11:15:00,80.02,80.02,80.01,80.02,7888.0,64.1736,64.1736,64.1656,64.1736,7888.0
2017-05-25 11:20:00,80.01,80.02,80.01,80.02,21753.0,64.1656,64.1736,64.1656,64.1736,21753.0
2017-05-25 11:25:00,80.02,80.02,80.01,80.02,6179.0,64.1736,64.1736,64.1656,64.1736,6179.0
2017-05-25 11:30:00,80.02,80.02,80.01,80.02,16688.0,64.1736,64.1736,64.1656,64.1736,16688.0
2017-05-25 11:35:00,80.02,80.02,80.01,80.02,15506.0,64.1736,64.1736,64.1656,64.1736,15506.0
2017-05-25 11:40:00,80.02,80.02,80.01,80.02,5575.0,64.1736,64.1736,64.1656,64.1736,5575.0
2017-05-25 11:45:00,80.02,80.02,80.01,80.02,13781.0,64.1736,64.1736,64.1656,64.1736,13781.0
2017-05-25 11:50:00,80.02,80.02,80.01,80.01,7787.0,64.1736,64.1736,64.1656,64.1656,7787.0
2017-05-25 11:55:00,80.02,80.02,80.01,80.02,3741.0,64.1736,64.1736,64.1656,64.1736,3741.0
2017-05-25 12:00:00,80.01,80.02,80.01,80.01,2249.0,64.1656,64.1736,64.1656,64.1656,2249.0
2017-05-25 12:05:00,80.01,80.02,80.01,80.01,5617.0,64.1656,64.1736,64.1656,64.1656,5617.0
2017-05-25 12:10:00,80.01,80.02,80.01,80.02,9029.0,64.1656,64.1736,64.1656,64.1736,9029.0
2017-05-25 12:15:00,80.02,80.02,80.01,80.01,6305.0,64.1736,64.1736,64.1656,64.1656,6305.0
2017-05-25 12:20:00,80.01,80.02,80.0,80.0,10154.0,64.1656,64.1736,64.1576,64.1576,10154.0
2017-05-25 12:25:00,80.0,80.01,80.0,80.01,11822.0,64.1576,64.1656,64.1576,64.1656,11822.0
2017-05-25 12:30:00,80.0,80.01,80.0,80.01,5468.0,64.1576,64.1656,64.1576,64.1656,5468.0
2017-05-25 12:35:00,80.0,80.01,80.0,80.01,5628.0,64.1576,64.1656,64.1576,64.1656,5628.0
2017-05-25 12:40:00,80.01,80.01,80.0,80.01,6543.0,64.1656,64.1656,64.1576,64.1656,6543.0
2017-05-25 12:45:00,80.01,80.01,80.0,80.01,5030.0,64.1656,64.1656,64.1576,64.1656,5030.0
2017-05-25 12:50:00,80.01,80.01,80.0,80.01,7005.0,64.1656,64.1656,64.1576,64.1656,7005.0
2017-05-25 12:55:00,80.01,80.01,80.0,80.01,19794.0,64.1656,64.1656,64.1576,64.1656,19794.0
2017-05-25 13:00:00,80.01,80.01,80.0,80.01,4989.0,64.1656,64.1656,64.1576,64.1656,4989.0
2017-05-25 13:05:00,80.01,80.01,80.0,80.01,3064.0,64.1656,64.1656,64.1576,64.1656,3064.0
2017-05-25 13:10:00,80.0,80.01,80.0,80.0,5605.0,64.1576,64.1656,64.1576,64.1576,5605.0
2017-05-25 13:15:00,80.01,80.01,80.0,80.0,44368.0,64.1656,64.1656,64.1576,64.1576,44368.0
2017-05-25 13:20:00,80.0,80.01,80.0,80.01,36341.0,64.1576,64.1656,64.1576,64.1656,36341.0
2017-05-25 13:25:00,80.01,80.01,80.0,80.01,24550.0,64.1656,64.1656,64.1576,64.1656,24550.0
2017-05-25 13:30:00,80.01,80.01,80.0,80.01,1626.0,64.1656,64.1656,64.1576,64.1656,1626.0
2017-05-25 13:35:00,80.01,80.01,80.0,80.0,17107.0,64.1656,64.1656,64.1576,64.1576,17107.0
2017-05-25 13:40:00,80.01,80.01,80.0,80.0,2728.0,64.1656,64.1656,64.1576,64.1576,2728.0
2017-05-25 13:45:00,80.0,80.01,79.99,79.99,8988.0,64.1576,64.1656,64.1496,64.1496,8988.0
2017-05-25 13:50:00,80.0,80.0,79.99,79.99,7309.0,64.1576,64.1576,64.1496,64.1496,7309.0
2017-05-25 13:55:00,80.0,80.0,79.99,80.0,4723.0,64.1576,64.1576,64.1496,64.1576,4723.0
2017-05-25 14:00:00,80.0,80.0,79.99,80.0,9352.0,64.1576,64.1576,64.1496,64.1576,9352.0
2017-05-25 14:05:00,79.99,80.0,79.99,79.99,2476.0,64.1496,64.1576,64.1496,64.1496,2476.0
2017-05-25 14:10:00,80.0,80.0,79.99,80.0,4010.0,64.1576,64.1576,64.1496,64.1576,4010.0
2017-05-25 14:15:00,79.99,80.0,79.99,80.0,16861.0,64.1496,64.1576,64.1496,64.1576,16861.0
2017-05-25 14:20:00,80.0,80.0,79.99,79.99,9024.0,64.1576,64.1576,64.1496,64.1496,9024.0
2017-05-25 14:25:00,80.0,80.0,79.99,79.99,9904.0,64.1576,64.1576,64.1496,64.1496,9904.0
2017-05-25 14:30:00,80.0,80.0,79.99,79.99,16838.0,64.1576,64.1576,64.1496,64.1496,16838.0
2017-05-25 14:35:00,79.99,80.0,79.99,79.99,9120.0,64.1496,64.1576,64.1496,64.1496,9120.0
2017-05-25 14:40:00,79.99,80.0,79.99,79.99,42804.0,64.1496,64.1576,64.1496,64.1496,42804.0
2017-05-25 14:45:00,80.0,80.0,79.99,80.0,21801.0,64.1576,64.1576,64.1496,64.1576,21801.0
2017-05-25 14:50:00,80.0,80.0,79.99,80.0,134730.0,64.1576,64.1576,64.1496,64.1576,134730.0
2017-05-25 14:55:00,80.0,80.0,79.99,80.0,14543.0,64.1576,64.1576,64.1496,64.1576,14543.0
2017-05-25 15:00:00,80.0,80.0,79.99,80.0,14501.0,64.1576,64.1576,64.1496,64.1576,14501.0
2017-05-25 15:05:00,80.0,80.02,79.99,80.02,109661.0,64.1576,64.1736,64.1496,64.1736,109661.0
2017-05-25 15:10:00,80.02,80.02,80.01,80.02,8948.0,64.1736,64.1736,64.1656,64.1736,8948.0
2017-05-25 15:15:00,80.02,80.02,80.01,80.02,10173.0,64.1736,64.1736,64.1656,64.1736,10173.0
2017-05-25 15:20:00,80.01,80.02,80.01,80.02,11431.0,64.1656,64.1736,64.1656,64.1736,11431.0
2017-05-25 15:25:00,80.02,80.02,80.01,80.01,9590.0,64.1736,64.1736,64.1656,64.1656,9590.0
2017-05-25 15:30:00,80.01,80.02,80.01,80.01,7174.0,64.1656,64.1736,64.1656,64.1656,7174.0
2017-05-25 15:35:00,80.01,80.01,80.0,80.0,9130.0,64.1656,64.1656,64.1576,64.1576,9130.0
2017-05-25 15:40:00,80.01,80.01,79.99,80.01,51351.0,64.1656,64.1656,64.1496,64.1656,51351.0
2017-05-25 15:45:00,80.01,80.01,80.0,80.0,2898.0,64.1656,64.1656,64.1576,64.1576,2898.0
2017-05-25 15:50:00,80.0,80.01,80.0,80.0,7081.0,64.1576,64.1656,64.1576,64.1576,7081.0
2017-05-25 15:55:00,80.0,80.01,80.0,80.01,26107.0,64.1576,64.1656,64.1576,64.1656,26107.0
2017-05-26 09:30:00,80.02,80.06,80.01,80.06,22975.0,64.1736,64.2057,64.1656,64.2057,22975.0
2017-05-26 09:35:00,80.05,80.06,80.02,80.02,11022.0,64.1977,64.2057,64.1736,64.1736,11022.0
2017-05-26 09:40:00,80.02,80.04,80.02,80.04,6390.0,64.1736,64.1897,64.1736,64.1897,6390.0
2017-05-26 09:45:00,80.04,80.04,80.03,80.03,7233.0,64.1897,64.1897,64.1817,64.1817,7233.0
2017-05-26 09:50:00,80.04,80.04,80.03,80.03,4170.0,64.1897,64.1897,64.1817,64.1817,4170.0
2017-05-26 09:55:00,80.04,80.04,80.03,80.04,2964.0,64.1897,64.1897,64.1817,64.1897,2964.0
2017-05-26 10:00:00,80.04,80.04,80.03,80.04,5299.0,64.1897,64.1897,64.1817,64.1897,5299.0
2017-05-26 10:05:00,80.04,80.04,80.03,80.04,4010.0,64.1897,64.1897,64.1817,64.1897,4010.0
2017-05-26 10:10:00,80.04,80.04,80.03,80.04,5904.0,64.1897,64.1897,64.1817,64.1897,5904.0
2017-05-26 10:15:00,80.04,80.04,80.03,80.04,4179.0,64.1897,64.1897,64.1817,64.1897,4179.0
2017-05-26 10:20:00,80.04,80.04,80.03,80.04,7989.0,64.1897,64.1897,64.1817,64.1897,7989.0
2017-05-26 10:25:00,80.04,80.04,80.02,80.02,17162.0,64.1897,64.1897,64.1736,64.1736,17162.0
2017-05-26 10:30:00,80.03,80.03,80.02,80.03,525.0,64.1817,64.1817,64.1736,64.1817,525.0
2017-05-26 10:35:00,80.03,80.03,80.02,80.02,2529.0,64.1817,64.1817,64.1736,64.1736,2529.0
2017-05-26 10:40:00,80.03,80.03,80.02,80.02,3112.0,64.1817,64.1817,64.1736,64.1736,3112.0
2017-05-26 10:45:00,80.03,80.03,80.02,80.03,2436.0,64.1817,64.1817,64.1736,64.1817,2436.0
2017-05-26 10:50:00,80.02,80.03,80.02,80.03,3115.0,64.1736,64.1817,64.1736,64.1817,3115.0
2017-05-26 10:55:00,80.03,80.03,80.02,80.02,1465.0,64.1817,64.1817,64.1736,64.1736,1465.0
2017-05-26 11:00:00,80.03,80.03,80.02,80.03,5146.0,64.1817,64.1817,64.1736,64.1817,5146.0
2017-05-26 11:05:00,80.03,80.03,80.02,80.03,9636.0,64.1817,64.1817,64.1736,64.1817,9636.0
2017-05-26 11:10:00,80.03,80.03,80.02,80.02,6973.0,64.1817,64.1817,64.1736,64.1736,6973.0
2017-05-26 11:15:00,80.03,80.03,80.02,80.03,4588.0,64.1817,64.1817,64.1736,64.1817,4588.0
2017-05-26 11:20:00,80.03,80.03,80.02,80.03,5140.0,64.1817,64.1817,64.1736,64.1817,5140.0
2017-05-26 11:25:00,80.03,80.03,80.02,80.03,17520.0,64.1817,64.1817,64.1736,64.1817,17520.0
2017-05-26 11:30:00,80.03,80.03,80.02,80.02,6954.0,64.1817,64.1817,64.1736,64.1736,6954.0
2017-05-26 11:35:00,80.03,80.03,80.02,80.02,3957.0,64.1817,64.1817,64.1736,64.1736,3957.0
2017-05-26 11:40:00,80.02,80.03,80.02,80.03,3620.0,64.1736,64.1817,64.1736,64.1817,3620.0
2017-05-26 11:45:00,80.03,80.03,80.02,80.03,3257.0,64.1817,64.1817,64.1736,64.1817,3257.0
2017-05-26 11:50:00,80.02,80.03,80.02,80.02,8217.0,64.1736,64.1817,64.1736,64.1736,8217.0
2017-05-26 11:55:00,80.03,80.03,80.02,80.03,13584.0,64.1817,64.1817,64.1736,64.1817,13584.0
2017-05-26 12:00:00,80.03,80.05,80.02,80.04,50201.0,64.1817,64.1977,64.1736,64.1897,50201.0
2017-05-26 12:05:00,80.03,80.04,80.03,80.04,21539.0,64.1817,64.1897,64.1817,64.1897,21539.0
2017-05-26 12:10:00,80.04,80.04,80.03,80.03,4195.0,64.1897,64.1897,64.1817,64.1817,4195.0
2017-05-26 12:15:00,80.03,80.04,80.03,80.03,11397.0,64.1817,64.1897,64.1817,64.1817,11397.0
2017-05-26 12:20:00,80.03,80.04,80.02,80.03,1299.0,64.1817,64.1897,64.1736,64.1817,1299.0
2017-05-26 12:25:00,80.02,80.04,80.02,80.03,7663.0,64.1736,64.1897,64.1736,64.1817,7663.0
2017-05-26 12:30:00,80.03,80.03,80.02,80.03,15855.0,64.1817,64.1817,64.1736,64.1817,15855.0
2017-05-26 12:35:00,80.02,80.03,80.02,80.03,8443.0,64.1736,64.1817,64.1736,64.1817,8443.0
2017-05-26 12:40:00,80.03,80.04,80.02,80.04,9685.0,64.1817,64.1897,64.1736,64.1897,9685.0
2017-05-26 12:45:00,80.03,80.04,80.03,80.04,6096.0,64.1817,64.1897,64.1817,64.1897,6096.0
2017-05-26 12:50:00,80.04,80.04,80.03,80.04,5364.0,64.1897,64.1897,64.1817,64.1897,5364.0
2017-05-26 12:55:00,80.04,80.04,80.03,80.03,2310.0,64.1897,64.1897,64.1817,64.1817,2310.0
2017-05-26 13:00:00,80.03,80.04,80.03,80.03,4161.0,64.1817,64.1897,64.1817,64.1817,4161.0
2017-05-26 13:05:00,80.04,80.04,80.02,80.03,5541.0,64.1897,64.1897,64.1736,64.1817,5541.0
2017-05-26 13:10:00,80.02,80.04,80.02,80.03,9430.0,64.1736,64.1897,64.1736,64.1817,9430.0
2017-05-26 13:15:00,80.03,80.04,80.03,80.03,1595.0,64.1817,64.1897,64.1817,64.1817,1595.0
2017-05-26 13:20:00,80.03,80.04,80.01,80.02,15265.0,64.1817,64.1897,64.1656,64.1736,15265.0
2017-05-26 13:25:00,80.03,80.03,80.02,80.03,2100.0,64.1817,64.1817,64.1736,64.1817,2100.0
2017-05-26 13:30:00,80.03,80.03,80.02,80.03,11789.0,64.1817,64.1817,64.1736,64.1817,11789.0
2017-05-26 13:35:00,80.02,80.03,80.02,80.03,2299.0,64.1736,64.1817,64.1736,64.1817,2299.0
2017-05-26 13:40:00,80.03,80.03,80.02,80.03,6088.0,64.1817,64.1817,64.1736,64.1817,6088.0
2017-05-26 13:45:00,80.03,80.03,80.02,80.03,3261.0,64.1817,64.1817,64.1736,64.1817,3261.0
2017-05-26 13:50:00,80.02,80.03,80.02,80.03,8342.0,64.1736,64.1817,64.1736,64.1817,8342.0
2017-05-26 13:55:00,80.03,80.04,80.02,80.04,18761.0,64.1817,64.1897,64.1736,64.1897,18761.0
2017-05-26 14:00:00,80.04,80.04,80.03,80.04,3610.0,64.1897,64.1897,64.1817,64.1897,3610.0
2017-05-26 14:05:00,80.03,80.04,80.03,80.04,7138.0,64.1817,64.1897,64.1817,64.1897,7138.0
2017-05-26 14:10:00,80.04,80.04,80.03,80.04,5554.0,64.1897,64.1897,64.1817,64.1897,5554.0
2017-05-26 14:15:00,80.04,80.05,80.03,80.05,14041.0,64.1897,64.1977,64.1817,64.1977,14041.0
2017-05-26 14:20:00,80.05,80.08,80.04,80.07,102103.0,64.1977,64.2218,64.1897,64.2137,102103.0
2017-05-26 14:25:00,80.07,80.08,80.06,80.07,20417.0,64.2137,64.2218,64.2057,64.2137,20417.0
2017-05-26 14:30:00,80.07,80.07,80.03,80.05,29366.0,64.2137,64.2137,64.1817,64.1977,29366.0
2017-05-26 14:35:00,80.04,80.05,80.04,80.04,35280.0,64.1897,64.1977,64.1897,64.1897,35280.0
2017-05-26 14:40:00,80.05,80.05,80.04,80.05,3818.0,64.1977,64.1977,64.1897,64.1977,3818.0
2017-05-26 14:45:00,80.04,80.05,80.04,80.05,1387.0,64.1897,64.1977,64.1897,64.1977,1387.0
2017-05-26 14:50:00,80.05,80.05,80.04,80.05,6648.0,64.1977,64.1977,64.1897,64.1977,6648.0
2017-05-26 14:55:00,80.04,80.05,80.04,80.05,10110.0,64.1897,64.1977,64.1897,64.1977,10110.0
2017-05-26 15:00:00,80.05,80.05,80.04,80.05,11812.0,64.1977,64.1977,64.1897,64.1977,11812.0
2017-05-26 15:05:00,80.04,80.05,80.04,80.04,3703.0,64.1897,64.1977,64.1897,64.1897,3703.0
2017-05-26 15:10:00,80.04,80.05,80.04,80.04,2655.0,64.1897,64.1977,64.1897,64.1897,2655.0
2017-05-26 15:15:00,80.04,80.05,80.04,80.04,15039.0,64.1897,64.1977,64.1897,64.1897,15039.0
2017-05-26 15:20:00,80.05,80.05,80.04,80.04,4117.0,64.1977,64.1977,64.1897,64.1897,4117.0
2017-05-26 15:25:00,80.04,80.05,80.04,80.05,4802.0,64.1897,64.1977,64.1897,64.1977,4802.0
2017-05-26 15:30:00,80.04,80.05,80.04,80.05,5688.0,64.1897,64.1977,64.1897,64.1977,5688.0
2017-05-26 15:35:00,80.05,80.05,80.04,80.05,2421.0,64.1977,64.1977,64.1897,64.1977,2421.0
2017-05-26 15:40:00,80.05,80.05,80.04,80.05,7422.0,64.1977,64.1977,64.1897,64.1977,7422.0
2017-05-26 15:45:00,80.05,80.05,80.04,80.04,3411.0,64.1977,64.1977,64.1897,64.1897,3411.0
2017-05-26 15:50:00,80.05,80.05,80.04,80.04,10228.0,64.1977,64.1977,64.1897,64.1897,10228.0
2017-05-26 15:55:00,80.05,80.05,80.03,80.03,36693.0,64.1977,64.1977,64.1817,64.1817,36693.0
2017-05-30 09:30:00,80.06,80.08,80.06,80.07,59386.0,64.2057,64.2218,64.2057,64.2137,59386.0
2017-05-30 09:35:00,80.07,80.08,80.07,80.08,4325.0,64.2137,64.2218,64.2137,64.2218,4325.0
2017-05-30 09:40:00,80.07,80.08,80.07,80.08,2233.0,64.2137,64.2218,64.2137,64.2218,2233.0
2017-05-30 09:45:00,80.08,80.08,80.06,80.07,12645.0,64.2218,64.2218,64.2057,64.2137,12645.0
2017-05-30 09:50:00,80.07,80.07,80.06,80.07,8753.0,64.2137,64.2137,64.2057,64.2137,8753.0
2017-05-30 09:55:00,80.06,80.07,80.06,80.06,11263.0,64.2057,64.2137,64.2057,64.2057,11263.0
2017-05-30 10:00:00,80.07,80.07,80.06,80.07,1300.0,64.2137,64.2137,64.2057,64.2137,1300.0
2017-05-30 10:05:00,80.07,80.07,80.06,80.06,4796.0,64.2137,64.2137,64.2057,64.2057,4796.0
2017-05-30 10:10:00,80.06,80.07,80.06,80.07,5583.0,64.2057,64.2137,64.2057,64.2137,5583.0
2017-05-30 10:15:00,80.06,80.07,80.06,80.06,8155.0,64.2057,64.2137,64.2057,64.2057,8155.0
2017-05-30 10:20:00,80.07,80.07,80.06,80.06,6490.0,64.2137,64.2137,64.2057,64.2057,6490.0
2017-05-30 10:25:00,80.06,80.07,80.06,80.06,840.0,64.2057,64.2137,64.2057,64.2057,840.0
2017-05-30 10:30:00,80.07,80.07,80.06,80.07,4517.0,64.2137,64.2137,64.2057,64.2137,4517.0
2017-05-30 10:35:00,80.07,80.07,80.06,80.06,2772.0,64.2137,64.2137,64.2057,64.2057,2772.0
2017-05-30 10:40:00,80.06,80.07,80.06,80.06,13527.0,64.2057,64.2137,64.2057,64.2057,13527.0
2017-05-30 10:45:00,80.06,80.07,80.05,80.05,3543.0,64.2057,64.2137,64.1977,64.1977,3543.0
2017-05-30 10:50:00,80.06,80.06,80.05,80.05,2781.0,64.2057,64.2057,64.1977,64.1977,2781.0
2017-05-30 10:55:00,80.06,80.06,80.05,80.05,6063.0,64.2057,64.2057,64.1977,64.1977,6063.0
2017-05-30 11:00:00,80.06,80.06,80.05,80.06,5273.0,64.2057,64.2057,64.1977,64.2057,5273.0
2017-05-30 11:05:00,80.06,80.07,80.06,80.07,26153.0,64.2057,64.2137,64.2057,64.2137,26153.0
2017-05-30 11:10:00,80.07,80.07,80.06,80.06,3318.0,64.2137,64.2137,64.2057,64.2057,3318.0
2017-05-30 11:15:00,80.06,80.07,80.06,80.06,4660.0,64.2057,64.2137,64.2057,64.2057,4660.0
2017-05-30 11:20:00,80.06,80.07,80.06,80.06,4027.0,64.2057,64.2137,64.2057,64.2057,4027.0
2017-05-30 11:25:00,80.07,80.07,80.06,80.07,4996.0,64.2137,64.2137,64.2057,64.2137,4996.0
2017-05-30 11:30:00,80.07,80.07,80.06,80.07,16562.0,64.2137,64.2137,64.2057,64.2137,16562.0
2017-05-30 11:35:00,80.06,80.08,80.06,80.07,11009.0,64.2057,64.2218,64.2057,64.2137,11009.0
2017-05-30 11:40:00,80.07,80.08,80.07,80.08,3358.0,64.2137,64.2218,64.2137,64.2218,3358.0
2017-05-30 11:45:00,80.08,80.08,80.07,80.08,7009.0,64.2218,64.2218,64.2137,64.2218,7009.0
2017-05-30 11:50:00,80.07,80.08,80.07,80.08,5262.0,64.2137,64.2218,64.2137,64.2218,5262.0
2017-05-30 11:55:00,80.08,80.08,80.07,80.07,3375.0,64.2218,64.2218,64.2137,64.2137,3375.0
2017-05-30 12:00:00,80.07,80.08,80.07,80.07,5231.0,64.2137,64.2218,64.2137,64.2137,5231.0
2017-05-30 12:05:00,80.07,80.08,80.07,80.07,2819.0,64.2137,64.2218,64.2137,64.2137,2819.0
2017-05-30 12:10:00,80.07,80.08,80.07,80.08,3675.0,64.2137,64.2218,64.2137,64.2218,3675.0
2017-05-30 12:15:00,80.08,80.08,80.07,80.07,1476.0,64.2218,64.2218,64.2137,64.2137,1476.0
2017-05-30 12:20:00,80.07,80.08,80.07,80.07,9772.0,64.2137,64.2218,64.2137,64.2137,9772.0
2017-05-30 12:25:00,80.08,80.08,80.07,80.08,8657.0,64.2218,64.2218,64.2137,64.2218,8657.0
2017-05-30 12:30:00,80.07,80.08,80.07,80.08,4359.0,64.2137,64.2218,64.2137,64.2218,4359.0
2017-05-30 12:35:00,80.08,80.08,80.07,80.07,7364.0,64.2218,64.2218,64.2137,64.2137,7364.0
2017-05-30 12:40:00,80.08,80.09,80.07,80.09,6331.0,64.2218,64.2298,64.2137,64.2298,6331.0
2017-05-30 12:45:00,80.09,80.09,80.08,80.08,10861.0,64.2298,64.2298,64.2218,64.2218,10861.0
2017-05-30 12:50:00,80.08,80.09,80.08,80.08,10612.0,64.2218,64.2298,64.2218,64.2218,10612.0
2017-05-30 12:55:00,80.09,80.09,80.07,80.07,11427.0,64.2298,64.2298,64.2137,64.2137,11427.0
2017-05-30 13:00:00,80.08,80.08,80.07,80.07,2271.0,64.2218,64.2218,64.2137,64.2137,2271.0
2017-05-30 13:05:00,80.08,80.09,80.07,80.08,10781.0,64.2218,64.2298,64.2137,64.2218,10781.0
2017-05-30 13:10:00,80.09,80.09,80.08,80.09,1764.0,64.2298,64.2298,64.2218,64.2298,1764.0
2017-05-30 13:15:00,80.09,80.09,80.08,80.09,2211.0,64.2298,64.2298,64.2218,64.2298,2211.0
2017-05-30 13:20:00,80.09,80.09,80.08,80.08,10133.0,64.2298,64.2298,64.2218,64.2218,10133.0
2017-05-30 13:25:00,80.08,80.09,80.08,80.09,1795.0,64.2218,64.2298,64.2218,64.2298,1795.0
2017-05-30 13:30:00,80.09,80.09,80.07,80.07,7448.0,64.2298,64.2298,64.2137,64.2137,7448.0
2017-05-30 13:35:00,80.07,80.08,80.07,80.07,4581.0,64.2137,64.2218,64.2137,64.2137,4581.0
2017-05-30 13:40:00,80.07,80.08,80.07,80.07,2651.0,64.2137,64.2218,64.2137,64.2137,2651.0
2017-05-30 13:45:00,80.07,80.08,80.06,80.06,3190.0,64.2137,64.2218,64.2057,64.2057,3190.0
2017-05-30 13:50:00,80.07,80.08,80.07,80.08,13901.0,64.2137,64.2218,64.2137,64.2218,13901.0
2017-05-30 13:55:00,80.08,80.08,80.07,80.08,4978.0,64.2218,64.2218,64.2137,64.2218,4978.0
2017-05-30 14:00:00,80.08,80.08,80.07,80.07,1610.0,64.2218,64.2218,64.2137,64.2137,1610.0
2017-05-30 14:05:00,80.08,80.08,80.07,80.08,6975.0,64.2218,64.2218,64.2137,64.2218,6975.0
2017-05-30 14:10:00,80.08,80.08,80.07,80.08,6090.0,64.2218,64.2218,64.2137,64.2218,6090.0
2017-05-30 14:15:00,80.07,80.08,80.07,80.08,5465.0,64.2137,64.2218,64.2137,64.2218,5465.0
2017-05-30 14:20:00,80.07,80.08,80.07,80.08,3753.0,64.2137,64.2218,64.2137,64.2218,3753.0
2017-05-30 14:25:00,80.08,80.09,80.07,80.09,16669.0,64.2218,64.2298,64.2137,64.2298,16669.0
2017-05-30 14:30:00,80.09,80.09,80.08,80.09,4900.0,64.2298,64.2298,64.2218,64.2298,4900.0
2017-05-30 14:35:00,80.09,80.09,80.08,80.09,5492.0,64.2298,64.2298,64.2218,64.2298,5492.0
2017-05-30 14:40:00,80.09,80.1,80.09,80.1,8693.0,64.2298,64.2378,64.2298,64.2378,8693.0
2017-05-30 14:45:00,80.1,80.11,80.09,80.11,17866.0,64.2378,64.2458,64.2298,64.2458,17866.0
2017-05-30 14:50:00,80.11,80.11,80.1,80.11,11590.0,64.2458,64.2458,64.2378,64.2458,11590.0
2017-05-30 14:55:00,80.1,80.11,80.1,80.11,4383.0,64.2378,64.2458,64.2378,64.2458,4383.0
2017-05-30 15:00:00,80.1,80.11,80.1,80.11,3226.0,64.2378,64.2458,64.2378,64.2458,3226.0
2017-05-30 15:05:00,80.1,80.11,80.1,80.11,8023.0,64.2378,64.2458,64.2378,64.2458,8023.0
2017-05-30 15:10:00,80.1,80.11,80.1,80.1,4307.0,64.2378,64.2458,64.2378,64.2378,4307.0
2017-05-30 15:15:00,80.1,80.11,80.09,80.1,5029.0,64.2378,64.2458,64.2298,64.2378,5029.0
2017-05-30 15:20:00,80.1,80.1,80.09,80.1,5492.0,64.2378,64.2378,64.2298,64.2378,5492.0
2017-05-30 15:25:00,80.1,80.1,80.09,80.1,11858.0,64.2378,64.2378,64.2298,64.2378,11858.0
2017-05-30 15:30:00,80.09,80.1,80.09,80.09,4657.0,64.2298,64.2378,64.2298,64.2298,4657.0
2017-05-30 15:35:00,80.09,80.1,80.09,80.09,4031.0,64.2298,64.2378,64.2298,64.2298,4031.0
2017-05-30 15:40:00,80.1,80.1,80.09,80.09,2323.0,64.2378,64.2378,64.2298,64.2298,2323.0
2017-05-30 15:45:00,80.1,80.1,80.09,80.09,3716.0,64.2378,64.2378,64.2298,64.2298,3716.0
2017-05-30 15:50:00,80.09,80.11,80.09,80.09,46604.0,64.2298,64.2458,64.2298,64.2298,46604.0
2017-05-30 15:55:00,80.09,80.11,80.09,80.1,36185.0,64.2298,64.2458,64.2298,64.2378,36185.0
2017-05-31 09:30:00,80.11,80.13,80.11,80.11,57102.0,64.2458,64.2619,64.2458,64.2458,57102.0
2017-05-31 09:35:00,80.12,80.12,80.11,80.11,13543.0,64.2538,64.2538,64.2458,64.2458,13543.0
2017-05-31 09:40:00,80.12,80.12,80.11,80.11,8091.0,64.2538,64.2538,64.2458,64.2458,8091.0
2017-05-31 09:45:00,80.12,80.12,80.11,80.12,2799.0,64.2538,64.2538,64.2458,64.2538,2799.0
2017-05-31 09:50:00,80.11,80.12,80.11,80.12,4761.0,64.2458,64.2538,64.2458,64.2538,4761.0
2017-05-31 09:55:00,80.12,80.13,80.12,80.12,1668.0,64.2538,64.2619,64.2538,64.2538,1668.0
2017-05-31 10:00:00,80.12,80.13,80.12,80.13,5153.0,64.2538,64.2619,64.2538,64.2619,5153.0
2017-05-31 10:05:00,80.13,80.13,80.12,80.12,4270.0,64.2619,64.2619,64.2538,64.2538,4270.0
2017-05-31 10:10:00,80.13,80.13,80.12,80.13,3126.0,64.2619,64.2619,64.2538,64.2619,3126.0
2017-05-31 10:15:00,80.13,80.13,80.11,80.11,9991.0,64.2619,64.2619,64.2458,64.2458,9991.0
2017-05-31 10:20:00,80.12,80.12,80.11,80.12,15234.0,64.2538,64.2538,64.2458,64.2538,15234.0
2017-05-31 10:25:00,80.12,80.12,80.11,80.11,961.0,64.2538,64.2538,64.2458,64.2458,961.0
2017-05-31 10:30:00,80.11,80.12,80.11,80.11,6617.0,64.2458,64.2538,64.2458,64.2458,6617.0
2017-05-31 10:35:00,80.11,80.12,80.11,80.12,12636.0,64.2458,64.2538,64.2458,64.2538,12636.0
2017-05-31 10:40:00,80.12,80.12,80.11,80.12,1747.0,64.2538,64.2538,64.2458,64.2538,1747.0
2017-05-31 10:45:00,80.12,80.12,80.11,80.12,4102.0,64.2538,64.2538,64.2458,64.2538,4102.0
2017-05-31 10:50:00,80.12,80.12,80.11,80.11,1625.0,64.2538,64.2538,64.2458,64.2458,1625.0
2017-05-31 10:55:00,80.12,80.12,80.11,80.12,4307.0,64.2538,64.2538,64.2458,64.2538,4307.0
2017-05-31 11:00:00,80.12,80.12,80.11,80.12,2996.0,64.2538,64.2538,64.2458,64.2538,2996.0
2017-05-31 11:05:00,80.12,80.12,80.11,80.11,22082.0,64.2538,64.2538,64.2458,64.2458,22082.0
2017-05-31 11:10:00,80.12,80.13,80.12,80.13,2043.0,64.2538,64.2619,64.2538,64.2619,2043.0
2017-05-31 11:15:00,80.13,80.13,80.12,80.12,8974.0,64.2619,64.2619,64.2538,64.2538,8974.0
2017-05-31 11:20:00,80.13,80.13,80.11,80.12,9140.0,64.2619,64.2619,64.2458,64.2538,9140.0
2017-05-31 11:25:00,80.12,80.12,80.11,80.12,5584.0,64.2538,64.2538,64.2458,64.2538,5584.0
2017-05-31 11:30:00,80.12,80.12,80.11,80.12,9113.0,64.2538,64.2538,64.2458,64.2538,9113.0
2017-05-31 11:35:00,80.12,80.12,80.11,80.11,3251.0,64.2538,64.2538,64.2458,64.2458,3251.0
2017-05-31 11:40:00,80.12,80.12,80.11,80.11,6758.0,64.2538,64.2538,64.2458,64.2458,6758.0
2017-05-31 11:45:00,80.12,80.12,80.1,80.12,34853.0,64.2538,64.2538,64.2378,64.2538,34853.0
2017-05-31 11:50:00,80.12,80.13,80.11,80.12,3197.0,64.2538,64.2619,64.2458,64.2538,3197.0
2017-05-31 11:55:00,80.12,80.12,80.11,80.12,3501.0,64.2538,64.2538,64.2458,64.2538,3501.0
2017-05-31 12:00:00,80.12,80.12,80.11,80.12,8644.0,64.2538,64.2538,64.2458,64.2538,8644.0
2017-05-31 12:05:00,80.12,80.12,80.11,80.12,2774.0,64.2538,64.2538,64.2458,64.2538,2774.0
2017-05-31 12:10:00,80.12,80.12,80.11,80.12,5099.0,64.2538,64.2538,64.2458,64.2538,5099.0
2017-05-31 12:15:00,80.11,80.12,80.11,80.12,6510.0,64.2458,64.2538,64.2458,64.2538,6510.0
2017-05-31 12:20:00,80.12,80.13,80.12,80.13,22461.0,64.2538,64.2619,64.2538,64.2619,22461.0
2017-05-31 12:25:00,80.13,80.13,80.12,80.13,2240.0,64.2619,64.2619,64.2538,64.2619,2240.0
2017-05-31 12:30:00,80.13,80.13,80.12,80.12,3679.0,64.2619,64.2619,64.2538,64.2538,3679.0
2017-05-31 12:35:00,80.13,80.13,80.12,80.13,35968.0,64.2619,64.2619,64.2538,64.2619,35968.0
2017-05-31 12:40:00,80.13,80.14,80.12,80.14,24793.0,64.2619,64.2699,64.2538,64.2699,24793.0
2017-05-31 12:45:00,80.14,80.14,80.13,80.14,5190.0,64.2699,64.2699,64.2619,64.2699,5190.0
2017-05-31 12:50:00,80.14,80.14,80.13,80.13,3337.0,64.2699,64.2699,64.2619,64.2619,3337.0
2017-05-31 12:55:00,80.14,80.14,80.13,80.14,2496.0,64.2699,64.2699,64.2619,64.2699,2496.0
2017-05-31 13:00:00,80.14,80.14,80.13,80.14,19609.0,64.2699,64.2699,64.2619,64.2699,19609.0
2017-05-31 13:05:00,80.14,80.14,80.13,80.14,14052.0,64.2699,64.2699,64.2619,64.2699,14052.0
2017-05-31 13:10:00,80.14,80.14,80.13,80.14,3820.0,64.2699,64.2699,64.2619,64.2699,3820.0
2017-05-31 13:15:00,80.13,80.15,80.13,80.14,8561.0,64.2619,64.2779,64.2619,64.2699,8561.0
2017-05-31 13:20:00,80.14,80.15,80.13,80.15,3916.0,64.2699,64.2779,64.2619,64.2779,3916.0
2017-05-31 13:25:00,80.15,80.15,80.14,80.14,4451.0,64.2779,64.2779,64.2699,64.2699,4451.0
2017-05-31 13:30:00,80.15,80.15,80.14,80.15,23620.0,64.2779,64.2779,64.2699,64.2779,23620.0
2017-05-31 13:35:00,80.15,80.15,80.14,80.14,4314.0,64.2779,64.2779,64.2699,64.2699,4314.0
2017-05-31 13:40:00,80.15,80.15,80.14,80.14,8249.0,64.2779,64.2779,64.2699,64.2699,8249.0
2017-05-31 13:45:00,80.15,80.15,80.14,80.15,6201.0,64.2779,64.2779,64.2699,64.2779,6201.0
2017-05-31 13:50:00,80.15,80.15,80.14,80.14,9295.0,64.2779,64.2779,64.2699,64.2699,9295.0
2017-05-31 13:55:00,80.14,80.15,80.13,80.14,23310.0,64.2699,64.2779,64.2619,64.2699,23310.0
2017-05-31 14:00:00,80.15,80.15,80.13,80.13,8597.0,64.2779,64.2779,64.2619,64.2619,8597.0
2017-05-31 14:05:00,80.13,80.15,80.13,80.15,8079.0,64.2619,64.2779,64.2619,64.2779,8079.0
2017-05-31 14:10:00,80.15,80.16,80.15,80.16,15473.0,64.2779,64.2859,64.2779,64.2859,15473.0
2017-05-31 14:15:00,80.16,80.16,80.15,80.16,5473.0,64.2859,64.2859,64.2779,64.2859,5473.0
2017-05-31 14:20:00,80.15,80.16,80.15,80.15,9190.0,64.2779,64.2859,64.2779,64.2779,9190.0
2017-05-31 14:25:00,80.15,80.16,80.15,80.16,7427.0,64.2779,64.2859,64.2779,64.2859,7427.0
2017-05-31 14:30:00,80.16,80.16,80.14,80.14,7925.0,64.2859,64.2859,64.2699,64.2699,7925.0
2017-05-31 14:35:00,80.14,80.15,80.14,80.14,4008.0,64.2699,64.2779,64.2699,64.2699,4008.0
2017-05-31 14:40:00,80.15,80.16,80.14,80.15,9728.0,64.2779,64.2859,64.2699,64.2779,9728.0
2017-05-31 14:45:00,80.14,80.15,80.14,80.15,3652.0,64.2699,64.2779,64.2699,64.2779,3652.0
2017-05-31 14:50:00,80.15,80.15,80.14,80.15,4383.0,64.2779,64.2779,64.2699,64.2779,4383.0
2017-05-31 14:55:00,80.15,80.15,80.14,80.15,7598.0,64.2779,64.2779,64.2699,64.2779,7598.0
2017-05-31 15:00:00,80.15,80.15,80.14,80.15,8375.0,64.2779,64.2779,64.2699,64.2779,8375.0
2017-05-31 15:05:00,80.14,80.16,80.14,80.16,24520.0,64.2699,64.2859,64.2699,64.2859,24520.0
2017-05-31 15:10:00,80.15,80.16,80.15,80.16,7272.0,64.2779,64.2859,64.2779,64.2859,7272.0
2017-05-31 15:15:00,80.15,80.16,80.15,80.16,5813.0,64.2779,64.2859,64.2779,64.2859,5813.0
2017-05-31 15:20:00,80.15,80.16,80.14,80.15,11934.0,64.2779,64.2859,64.2699,64.2779,11934.0
2017-05-31 15:25:00,80.15,80.15,80.14,80.14,11747.0,64.2779,64.2779,64.2699,64.2699,11747.0
2017-05-31 15:30:00,80.15,80.15,80.14,80.15,6099.0,64.2779,64.2779,64.2699,64.2779,6099.0
2017-05-31 15:35:00,80.15,80.15,80.13,80.13,41070.0,64.2779,64.2779,64.2619,64.2619,41070.0
2017-05-31 15:40:00,80.13,80.14,80.13,80.13,23148.0,64.2619,64.2699,64.2619,64.2619,23148.0
2017-05-31 15:45:00,80.14,80.15,80.13,80.14,25351.0,64.2699,64.2779,64.2619,64.2699,25351.0
2017-05-31 15:50:00,80.14,80.15,80.13,80.13,8359.0,64.2699,64.2779,64.2619,64.2619,8359.0
2017-05-31 15:55:00,80.14,80.15,80.13,80.15,19194.0,64.2699,64.2779,64.2619,64.2779,19194.0
2017-06-01 09:30:00,79.94,79.95,79.92,79.94,43411.0,64.2297,64.2378,64.2137,64.2297,43411.0
2017-06-01 09:35:00,79.94,79.96,79.93,79.95,9820.0,64.2297,64.2458,64.2217,64.2378,9820.0
2017-06-01 09:40:00,79.95,79.96,79.95,79.95,10320.0,64.2378,64.2458,64.2378,64.2378,10320.0
2017-06-01 09:45:00,79.95,79.96,79.94,79.95,10471.0,64.2378,64.2458,64.2297,64.2378,10471.0
2017-06-01 09:50:00,79.95,79.96,79.94,79.96,19657.0,64.2378,64.2458,64.2297,64.2458,19657.0
2017-06-01 09:55:00,79.95,79.96,79.95,79.96,9267.0,64.2378,64.2458,64.2378,64.2458,9267.0
2017-06-01 10:00:00,79.96,79.97,79.95,79.97,25444.0,64.2458,64.2538,64.2378,64.2538,25444.0
2017-06-01 10:05:00,79.97,79.98,79.96,79.97,15174.0,64.2538,64.2619,64.2458,64.2538,15174.0
2017-06-01 10:10:00,79.97,79.98,79.96,79.98,13117.0,64.2538,64.2619,64.2458,64.2619,13117.0
2017-06-01 10:15:00,79.97,79.98,79.97,79.98,8146.0,64.2538,64.2619,64.2538,64.2619,8146.0
2017-06-01 10:20:00,79.98,79.98,79.97,79.98,14249.0,64.2619,64.2619,64.2538,64.2619,14249.0
2017-06-01 10:25:00,79.97,79.98,79.97,79.98,12903.0,64.2538,64.2619,64.2538,64.2619,12903.0
2017-06-01 10:30:00,79.98,79.98,79.97,79.97,12314.0,64.2619,64.2619,64.2538,64.2538,12314.0
2017-06-01 10:35:00,79.98,79.98,79.97,79.98,8743.0,64.2619,64.2619,64.2538,64.2619,8743.0
2017-06-01 10:40:00,79.98,79.98,79.97,79.98,8095.0,64.2619,64.2619,64.2538,64.2619,8095.0
2017-06-01 10:45:00,79.98,79.99,79.97,79.98,4690.0,64.2619,64.2699,64.2538,64.2619,4690.0
2017-06-01 10:50:00,79.98,79.99,79.98,79.98,4536.0,64.2619,64.2699,64.2619,64.2619,4536.0
2017-06-01 10:55:00,79.98,79.99,79.98,79.98,5562.0,64.2619,64.2699,64.2619,64.2619,5562.0
2017-06-01 11:00:00,79.98,79.99,79.98,79.98,6820.0,64.2619,64.2699,64.2619,64.2619,6820.0
2017-06-01 11:05:00,79.98,79.99,79.98,79.98,6003.0,64.2619,64.2699,64.2619,64.2619,6003.0
2017-06-01 11:10:00,79.98,79.99,79.98,79.98,3075.0,64.2619,64.2699,64.2619,64.2619,3075.0
2017-06-01 11:15:00,79.99,79.99,79.98,79.99,8306.0,64.2699,64.2699,64.2619,64.2699,8306.0
2017-06-01 11:20:00,79.99,80.0,79.98,80.0,31026.0,64.2699,64.2779,64.2619,64.2779,31026.0
2017-06-01 11:25:00,80.0,80.0,79.98,79.99,10749.0,64.2779,64.2779,64.2619,64.2699,10749.0
2017-06-01 11:30:00,79.98,79.99,79.98,79.98,11016.0,64.2619,64.2699,64.2619,64.2619,11016.0
2017-06-01 11:35:00,79.98,79.99,79.98,79.99,3918.0,64.2619,64.2699,64.2619,64.2699,3918.0
2017-06-01 11:40:00,79.98,79.99,79.98,79.98,6862.0,64.2619,64.2699,64.2619,64.2619,6862.0
2017-06-01 11:45:00,79.98,79.99,79.97,79.98,32749.0,64.2619,64.2699,64.2538,64.2619,32749.0
2017-06-01 11:50:00,79.98,79.98,79.97,79.98,3720.0,64.2619,64.2619,64.2538,64.2619,3720.0
2017-06-01 11:55:00,79.98,79.98,79.97,79.98,7850.0,64.2619,64.2619,64.2538,64.2619,7850.0
2017-06-01 12:00:00,79.98,79.98,79.97,79.98,12780.0,64.2619,64.2619,64.2538,64.2619,12780.0
2017-06-01 12:05:00,79.97,79.98,79.96,79.98,44638.0,64.2538,64.2619,64.2458,64.2619,44638.0
2017-06-01 12:10:00,79.98,79.99,79.98,79.99,9926.0,64.2619,64.2699,64.2619,64.2699,9926.0
2017-06-01 12:15:00,79.98,79.99,79.98,79.98,5881.0,64.2619,64.2699,64.2619,64.2619,5881.0
2017-06-01 12:20:00,79.98,79.99,79.98,79.98,6018.0,64.2619,64.2699,64.2619,64.2619,6018.0
2017-06-01 12:25:00,79.98,79.99,79.98,79.98,7214.0,64.2619,64.2699,64.2619,64.2619,7214.0
2017-06-01 12:30:00,79.98,79.99,79.98,79.99,12568.0,64.2619,64.2699,64.2619,64.2699,12568.0
2017-06-01 12:35:00,79.98,79.99,79.98,79.98,4002.0,64.2619,64.2699,64.2619,64.2619,4002.0
2017-06-01 12:40:00,79.98,79.99,79.96,79.98,29620.0,64.2619,64.2699,64.2458,64.2619,29620.0
2017-06-01 12:45:00,79.98,79.98,79.97,79.98,7663.0,64.2619,64.2619,64.2538,64.2619,7663.0
2017-06-01 12:50:00,79.98,79.98,79.97,79.97,16119.0,64.2619,64.2619,64.2538,64.2538,16119.0
2017-06-01 12:55:00,79.98,79.98,79.97,79.98,5548.0,64.2619,64.2619,64.2538,64.2619,5548.0
2017-06-01 13:00:00,79.98,79.98,79.97,79.98,9387.0,64.2619,64.2619,64.2538,64.2619,9387.0
2017-06-01 13:05:00,79.97,79.98,79.97,79.98,3078.0,64.2538,64.2619,64.2538,64.2619,3078.0
2017-06-01 13:10:00,79.98,79.99,79.98,79.98,6075.0,64.2619,64.2699,64.2619,64.2619,6075.0
2017-06-01 13:15:00,79.98,79.98,79.97,79.98,2809.0,64.2619,64.2619,64.2538,64.2619,2809.0
2017-06-01 13:20:00,79.98,79.98,79.97,79.97,4623.0,64.2619,64.2619,64.2538,64.2538,4623.0
2017-06-01 13:25:00,79.98,79.98,79.96,79.96,12817.0,64.2619,64.2619,64.2458,64.2458,12817.0
2017-06-01 13:30:00,79.96,79.98,79.96,79.97,7630.0,64.2458,64.2619,64.2458,64.2538,7630.0
2017-06-01 13:35:00,79.97,79.98,79.97,79.98,331.0,64.2538,64.2619,64.2538,64.2619,331.0
2017-06-01 13:40:00,79.98,79.98,79.97,79.97,7074.0,64.2619,64.2619,64.2538,64.2538,7074.0
2017-06-01 13:45:00,79.98,79.98,79.97,79.97,5955.0,64.2619,64.2619,64.2538,64.2538,5955.0
2017-06-01 13:50:00,79.97,79.98,79.97,79.98,21962.0,64.2538,64.2619,64.2538,64.2619,21962.0
2017-06-01 13:55:00,79.98,79.98,79.97,79.98,10323.0,64.2619,64.2619,64.2538,64.2619,10323.0
2017-06-01 14:00:00,79.98,79.98,79.97,79.98,6734.0,64.2619,64.2619,64.2538,64.2619,6734.0
2017-06-01 14:05:00,79.98,79.98,79.97,79.98,11764.0,64.2619,64.2619,64.2538,64.2619,11764.0
2017-06-01 14:10:00,79.98,79.98,79.97,79.98,6648.0,64.2619,64.2619,64.2538,64.2619,6648.0
2017-06-01 14:15:00,79.98,79.99,79.97,79.98,9196.0,64.2619,64.2699,64.2538,64.2619,9196.0
2017-06-01 14:20:00,79.98,79.99,79.98,79.99,12743.0,64.2619,64.2699,64.2619,64.2699,12743.0
2017-06-01 14:25:00,79.99,79.99,79.98,79.98,25220.0,64.2699,64.2699,64.2619,64.2619,25220.0
2017-06-01 14:30:00,79.99,79.99,79.98,79.99,2936.0,64.2699,64.2699,64.2619,64.2699,2936.0
2017-06-01 14:35:00,79.98,79.99,79.95,79.95,168947.0,64.2619,64.2699,64.2378,64.2378,168947.0
2017-06-01 14:40:00,79.95,79.96,79.93,79.94,88146.0,64.2378,64.2458,64.2217,64.2297,88146.0
2017-06-01 14:45:00,79.94,79.94,79.93,79.93,10469.0,64.2297,64.2297,64.2217,64.2217,10469.0
2017-06-01 14:50:00,79.93,79.94,79.93,79.94,13580.0,64.2217,64.2297,64.2217,64.2297,13580.0
2017-06-01 14:55:00,79.94,79.95,79.94,79.94,26333.0,64.2297,64.2378,64.2297,64.2297,26333.0
2017-06-01 15:00:00,79.94,79.95,79.94,79.94,39612.0,64.2297,64.2378,64.2297,64.2297,39612.0
2017-06-01 15:05:00,79.94,79.96,79.94,79.95,190265.0,64.2297,64.2458,64.2297,64.2378,190265.0
2017-06-01 15:10:00,79.95,79.95,79.94,79.95,9479.0,64.2378,64.2378,64.2297,64.2378,9479.0
2017-06-01 15:15:00,79.95,79.96,79.94,79.96,12019.0,64.2378,64.2458,64.2297,64.2458,12019.0
2017-06-01 15:20:00,79.96,79.97,79.95,79.97,8627.0,64.2458,64.2538,64.2378,64.2538,8627.0
2017-06-01 15:25:00,79.96,79.97,79.96,79.97,5062.0,64.2458,64.2538,64.2458,64.2538,5062.0
2017-06-01 15:30:00,79.96,79.97,79.96,79.97,3744.0,64.2458,64.2538,64.2458,64.2538,3744.0
2017-06-01 15:35:00,79.96,79.97,79.96,79.97,6677.0,64.2458,64.2538,64.2458,64.2538,6677.0
2017-06-01 15:40:00,79.97,79.97,79.96,79.97,4180.0,64.2538,64.2538,64.2458,64.2538,4180.0
2017-06-01 15:45:00,79.96,79.97,79.96,79.97,7287.0,64.2458,64.2538,64.2458,64.2538,7287.0
2017-06-01 15:50:00,79.97,79.98,79.96,79.98,21717.0,64.2538,64.2619,64.2458,64.2619,21717.0
2017-06-01 15:55:00,79.98,79.99,79.95,79.95,46482.0,64.2619,64.2699,64.2378,64.2378,46482.0
2017-06-02 09:30:00,80.01,80.04,80.01,80.03,42904.0,64.286,64.3101,64.286,64.3021,42904.0
2017-06-02 09:35:00,80.02,80.04,80.02,80.03,4391.0,64.294,64.3101,64.294,64.3021,4391.0
2017-06-02 09:40:00,80.02,80.03,80.01,80.02,7204.0,64.294,64.3021,64.286,64.294,7204.0
2017-06-02 09:45:00,80.02,80.02,80.01,80.02,2504.0,64.294,64.294,64.286,64.294,2504.0
2017-06-02 09:50:00,80.02,80.02,80.01,80.02,2420.0,64.294,64.294,64.286,64.294,2420.0
2017-06-02 09:55:00,80.02,80.02,80.01,80.02,7907.0,64.294,64.294,64.286,64.294,7907.0
2017-06-02 10:00:00,80.01,80.03,80.01,80.02,9818.0,64.286,64.3021,64.286,64.294,9818.0
2017-06-02 10:05:00,80.03,80.04,80.03,80.03,2377.0,64.3021,64.3101,64.3021,64.3021,2377.0
2017-06-02 10:10:00,80.04,80.04,80.03,80.04,4373.0,64.3101,64.3101,64.3021,64.3101,4373.0
2017-06-02 10:15:00,80.04,80.04,80.03,80.03,8000.0,64.3101,64.3101,64.3021,64.3021,8000.0
2017-06-02 10:20:00,80.04,80.05,80.03,80.03,21029.0,64.3101,64.3181,64.3021,64.3021,21029.0
2017-06-02 10:25:00,80.04,80.04,80.03,80.03,2363.0,64.3101,64.3101,64.3021,64.3021,2363.0
2017-06-02 10:30:00,80.03,80.06,80.03,80.04,41983.0,64.3021,64.3262,64.3021,64.3101,41983.0
2017-06-02 10:35:00,80.04,80.07,80.03,80.05,208941.0,64.3101,64.3342,64.3021,64.3181,208941.0
2017-06-02 10:40:00,80.05,80.06,80.04,80.05,15628.0,64.3181,64.3262,64.3101,64.3181,15628.0
2017-06-02 10:45:00,80.06,80.06,80.05,80.06,6907.0,64.3262,64.3262,64.3181,64.3262,6907.0
2017-06-02 10:50:00,80.06,80.06,80.04,80.04,6997.0,64.3262,64.3262,64.3101,64.3101,6997.0
2017-06-02 10:55:00,80.05,80.06,80.04,80.06,3277.0,64.3181,64.3262,64.3101,64.3262,3277.0
2017-06-02 11:00:00,80.06,80.06,80.05,80.06,3481.0,64.3262,64.3262,64.3181,64.3262,3481.0
2017-06-02 11:05:00,80.06,80.06,80.05,80.06,41506.0,64.3262,64.3262,64.3181,64.3262,41506.0
2017-06-02 11:10:00,80.06,80.06,80.05,80.06,5987.0,64.3262,64.3262,64.3181,64.3262,5987.0
2017-06-02 11:15:00,80.05,80.08,80.05,80.08,13056.0,64.3181,64.3422,64.3181,64.3422,13056.0
2017-06-02 11:20:00,80.08,80.08,80.07,80.07,1557.0,64.3422,64.3422,64.3342,64.3342,1557.0
2017-06-02 11:25:00,80.08,80.08,80.07,80.08,3990.0,64.3422,64.3422,64.3342,64.3422,3990.0
2017-06-02 11:30:00,80.08,80.08,80.07,80.08,3801.0,64.3422,64.3422,64.3342,64.3422,3801.0
2017-06-02 11:35:00,80.08,80.08,80.06,80.06,7274.0,64.3422,64.3422,64.3262,64.3262,7274.0
2017-06-02 11:40:00,80.07,80.07,80.06,80.06,3488.0,64.3342,64.3342,64.3262,64.3262,3488.0
2017-06-02 11:45:00,80.07,80.07,80.06,80.06,1979.0,64.3342,64.3342,64.3262,64.3262,1979.0
2017-06-02 11:50:00,80.07,80.07,80.06,80.06,2248.0,64.3342,64.3342,64.3262,64.3262,2248.0
2017-06-02 11:55:00,80.06,80.07,80.06,80.06,3434.0,64.3262,64.3342,64.3262,64.3262,3434.0
2017-06-02 12:00:00,80.07,80.07,80.05,80.06,20858.0,64.3342,64.3342,64.3181,64.3262,20858.0
2017-06-02 12:05:00,80.06,80.07,80.06,80.06,6188.0,64.3262,64.3342,64.3262,64.3262,6188.0
2017-06-02 12:10:00,80.06,80.07,80.05,80.06,34738.0,64.3262,64.3342,64.3181,64.3262,34738.0
2017-06-02 12:15:00,80.06,80.06,80.05,80.06,3565.0,64.3262,64.3262,64.3181,64.3262,3565.0
2017-06-02 12:20:00,80.06,80.07,80.05,80.06,17750.0,64.3262,64.3342,64.3181,64.3262,17750.0
2017-06-02 12:25:00,80.06,80.06,80.05,80.06,4654.0,64.3262,64.3262,64.3181,64.3262,4654.0
2017-06-02 12:30:00,80.06,80.06,80.05,80.05,5510.0,64.3262,64.3262,64.3181,64.3181,5510.0
2017-06-02 12:35:00,80.06,80.07,80.05,80.06,14091.0,64.3262,64.3342,64.3181,64.3262,14091.0
2017-06-02 12:40:00,80.06,80.06,80.05,80.06,10728.0,64.3262,64.3262,64.3181,64.3262,10728.0
2017-06-02 12:45:00,80.06,80.06,80.05,80.05,10429.0,64.3262,64.3262,64.3181,64.3181,10429.0
2017-06-02 12:50:00,80.06,80.06,80.05,80.05,2635.0,64.3262,64.3262,64.3181,64.3181,2635.0
2017-06-02 12:55:00,80.05,80.06,80.05,80.05,19082.0,64.3181,64.3262,64.3181,64.3181,19082.0
2017-06-02 13:00:00,80.06,80.06,80.05,80.05,17464.0,64.3262,64.3262,64.3181,64.3181,17464.0
2017-06-02 13:05:00,80.06,80.06,80.05,80.06,12636.0,64.3262,64.3262,64.3181,64.3262,12636.0
2017-06-02 13:10:00,80.05,80.06,80.04,80.04,35392.0,64.3181,64.3262,64.3101,64.3101,35392.0
2017-06-02 13:15:00,80.05,80.05,80.04,80.05,26993.0,64.3181,64.3181,64.3101,64.3181,26993.0
2017-06-02 13:20:00,80.05,80.05,80.04,80.05,11125.0,64.3181,64.3181,64.3101,64.3181,11125.0
2017-06-02 13:25:00,80.05,80.05,80.04,80.05,7689.0,64.3181,64.3181,64.3101,64.3181,7689.0
2017-06-02 13:30:00,80.05,80.05,80.04,80.05,4462.0,64.3181,64.3181,64.3101,64.3181,4462.0
2017-06-02 13:35:00,80.05,80.05,80.04,80.05,5728.0,64.3181,64.3181,64.3101,64.3181,5728.0
2017-06-02 13:40:00,80.05,80.05,80.03,80.04,10022.0,64.3181,64.3181,64.3021,64.3101,10022.0
2017-06-02 13:45:00,80.04,80.04,80.03,80.03,9700.0,64.3101,64.3101,64.3021,64.3021,9700.0
2017-06-02 13:50:00,80.04,80.04,80.03,80.04,20501.0,64.3101,64.3101,64.3021,64.3101,20501.0
2017-06-02 13:55:00,80.04,80.04,80.03,80.04,4386.0,64.3101,64.3101,64.3021,64.3101,4386.0
2017-06-02 14:00:00,80.04,80.05,80.04,80.05,17334.0,64.3101,64.3181,64.3101,64.3181,17334.0
2017-06-02 14:05:00,80.05,80.05,80.04,80.04,9893.0,64.3181,64.3181,64.3101,64.3101,9893.0
2017-06-02 14:10:00,80.05,80.05,80.04,80.05,6697.0,64.3181,64.3181,64.3101,64.3181,6697.0
2017-06-02 14:15:00,80.05,80.05,80.04,80.05,6395.0,64.3181,64.3181,64.3101,64.3181,6395.0
2017-06-02 14:20:00,80.05,80.05,80.04,80.05,6692.0,64.3181,64.3181,64.3101,64.3181,6692.0
2017-06-02 14:25:00,80.05,80.05,80.04,80.05,3128.0,64.3181,64.3181,64.3101,64.3181,3128.0
2017-06-02 14:30:00,80.05,80.05,80.04,80.05,31447.0,64.3181,64.3181,64.3101,64.3181,31447.0
2017-06-02 14:35:00,80.05,80.05,80.04,80.05,6030.0,64.3181,64.3181,64.3101,64.3181,6030.0
2017-06-02 14:40:00,80.05,80.06,80.04,80.06,23311.0,64.3181,64.3262,64.3101,64.3262,23311.0
2017-06-02 14:45:00,80.06,80.06,80.05,80.05,10460.0,64.3262,64.3262,64.3181,64.3181,10460.0
2017-06-02 14:50:00,80.06,80.06,80.05,80.06,5848.0,64.3262,64.3262,64.3181,64.3262,5848.0
2017-06-02 14:55:00,80.06,80.06,80.04,80.05,29603.0,64.3262,64.3262,64.3101,64.3181,29603.0
2017-06-02 15:00:00,80.05,80.05,80.04,80.05,6043.0,64.3181,64.3181,64.3101,64.3181,6043.0
2017-06-02 15:05:00,80.05,80.05,80.04,80.05,5215.0,64.3181,64.3181,64.3101,64.3181,5215.0
2017-06-02 15:10:00,80.05,80.06,80.04,80.06,79413.0,64.3181,64.3262,64.3101,64.3262,79413.0
2017-06-02 15:15:00,80.06,80.06,80.05,80.06,18045.0,64.3262,64.3262,64.3181,64.3262,18045.0
2017-06-02 15:20:00,80.06,80.06,80.05,80.06,4547.0,64.3262,64.3262,64.3181,64.3262,4547.0
2017-06-02 15:25:00,80.06,80.06,80.05,80.05,5928.0,64.3262,64.3262,64.3181,64.3181,5928.0
2017-06-02 15:30:00,80.06,80.07,80.05,80.06,12152.0,64.3262,64.3342,64.3181,64.3262,12152.0
2017-06-02 15:35:00,80.06,80.07,80.06,80.06,7342.0,64.3262,64.3342,64.3262,64.3262,7342.0
2017-06-02 15:40:00,80.06,80.07,80.06,80.07,11000.0,64.3262,64.3342,64.3262,64.3342,11000.0
2017-06-02 15:45:00,80.06,80.07,80.06,80.07,10835.0,64.3262,64.3342,64.3262,64.3342,10835.0
2017-06-02 15:50:00,80.07,80.07,80.06,80.07,10117.0,64.3342,64.3342,64.3262,64.3342,10117.0
2017-06-02 15:55:00,80.06,80.07,80.06,80.06,62952.0,64.3262,64.3342,64.3262,64.3262,62952.0
2017-06-05 09:30:00,80.0,80.04,79.99,80.0,29827.0,64.2779,64.3101,64.2699,64.2779,29827.0
2017-06-05 09:35:00,80.0,80.01,80.0,80.0,5263.0,64.2779,64.286,64.2779,64.2779,5263.0
2017-06-05 09:40:00,80.02,80.02,80.0,80.01,7316.0,64.294,64.294,64.2779,64.286,7316.0
2017-06-05 09:45:00,80.01,80.02,80.01,80.02,2620.0,64.286,64.294,64.286,64.294,2620.0
2017-06-05 09:50:00,80.01,80.02,80.01,80.02,21978.0,64.286,64.294,64.286,64.294,21978.0
2017-06-05 09:55:00,80.02,80.02,80.01,80.02,5302.0,64.294,64.294,64.286,64.294,5302.0
2017-06-05 10:00:00,80.02,80.03,80.02,80.03,7318.0,64.294,64.3021,64.294,64.3021,7318.0
2017-06-05 10:05:00,80.03,80.03,80.02,80.02,4667.0,64.3021,64.3021,64.294,64.294,4667.0
2017-06-05 10:10:00,80.02,80.03,80.02,80.02,3385.0,64.294,64.3021,64.294,64.294,3385.0
2017-06-05 10:15:00,80.03,80.03,80.02,80.03,16897.0,64.3021,64.3021,64.294,64.3021,16897.0
2017-06-05 10:20:00,80.03,80.04,80.02,80.03,11311.0,64.3021,64.3101,64.294,64.3021,11311.0
2017-06-05 10:25:00,80.04,80.04,80.03,80.03,1497.0,64.3101,64.3101,64.3021,64.3021,1497.0
2017-06-05 10:30:00,80.03,80.04,80.03,80.03,24955.0,64.3021,64.3101,64.3021,64.3021,24955.0
2017-06-05 10:35:00,80.03,80.04,80.03,80.03,21361.0,64.3021,64.3101,64.3021,64.3021,21361.0
2017-06-05 10:40:00,80.03,80.04,80.02,80.03,18663.0,64.3021,64.3101,64.294,64.3021,18663.0
2017-06-05 10:45:00,80.03,80.03,80.02,80.03,5925.0,64.3021,64.3021,64.294,64.3021,5925.0
2017-06-05 10:50:00,80.03,80.03,80.02,80.02,8668.0,64.3021,64.3021,64.294,64.294,8668.0
2017-06-05 10:55:00,80.03,80.03,80.02,80.02,5542.0,64.3021,64.3021,64.294,64.294,5542.0
2017-06-05 11:00:00,80.03,80.03,80.02,80.03,6335.0,64.3021,64.3021,64.294,64.3021,6335.0
2017-06-05 11:05:00,80.03,80.03,80.02,80.03,8541.0,64.3021,64.3021,64.294,64.3021,8541.0
2017-06-05 11:10:00,80.03,80.03,80.02,80.03,7612.0,64.3021,64.3021,64.294,64.3021,7612.0
2017-06-05 11:15:00,80.03,80.03,80.02,80.02,1563.0,64.3021,64.3021,64.294,64.294,1563.0
2017-06-05 11:20:00,80.03,80.03,80.02,80.03,2138.0,64.3021,64.3021,64.294,64.3021,2138.0
2017-06-05 11:25:00,80.02,80.03,80.02,80.03,3064.0,64.294,64.3021,64.294,64.3021,3064.0
2017-06-05 11:30:00,80.03,80.03,80.02,80.02,3646.0,64.3021,64.3021,64.294,64.294,3646.0
2017-06-05 11:35:00,80.03,80.03,80.02,80.03,5642.0,64.3021,64.3021,64.294,64.3021,5642.0
2017-06-05 11:40:00,80.03,80.03,80.02,80.03,1504.0,64.3021,64.3021,64.294,64.3021,1504.0
2017-06-05 11:45:00,80.03,80.03,80.02,80.03,8460.0,64.3021,64.3021,64.294,64.3021,8460.0
2017-06-05 11:50:00,80.03,80.03,80.02,80.03,30120.0,64.3021,64.3021,64.294,64.3021,30120.0
2017-06-05 11:55:00,80.02,80.03,80.02,80.03,3525.0,64.294,64.3021,64.294,64.3021,3525.0
2017-06-05 12:00:00,80.02,80.03,80.01,80.02,21115.0,64.294,64.3021,64.286,64.294,21115.0
2017-06-05 12:05:00,80.01,80.02,80.01,80.02,3137.0,64.286,64.294,64.286,64.294,3137.0
2017-06-05 12:10:00,80.01,80.03,80.01,80.02,3154.0,64.286,64.3021,64.286,64.294,3154.0
2017-06-05 12:15:00,80.02,80.03,80.02,80.03,1652.0,64.294,64.3021,64.294,64.3021,1652.0
2017-06-05 12:20:00,80.02,80.03,80.02,80.02,5445.0,64.294,64.3021,64.294,64.294,5445.0
2017-06-05 12:25:00,80.02,80.03,80.02,80.03,2824.0,64.294,64.3021,64.294,64.3021,2824.0
2017-06-05 12:30:00,80.03,80.03,80.02,80.02,2530.0,64.3021,64.3021,64.294,64.294,2530.0
2017-06-05 12:35:00,80.02,80.02,80.01,80.02,24866.0,64.294,64.294,64.286,64.294,24866.0
2017-06-05 12:40:00,80.02,80.02,80.01,80.01,8105.0,64.294,64.294,64.286,64.286,8105.0
2017-06-05 12:45:00,80.02,80.02,80.01,80.01,3860.0,64.294,64.294,64.286,64.286,3860.0
2017-06-05 12:50:00,80.02,80.02,80.01,80.02,4982.0,64.294,64.294,64.286,64.294,4982.0
2017-06-05 12:55:00,80.02,80.02,80.01,80.02,12283.0,64.294,64.294,64.286,64.294,12283.0
2017-06-05 13:00:00,80.01,80.02,80.01,80.02,1771.0,64.286,64.294,64.286,64.294,1771.0
2017-06-05 13:05:00,80.02,80.02,80.01,80.02,15866.0,64.294,64.294,64.286,64.294,15866.0
2017-06-05 13:10:00,80.02,80.02,80.01,80.02,10127.0,64.294,64.294,64.286,64.294,10127.0
2017-06-05 13:15:00,80.02,80.02,80.01,80.02,6823.0,64.294,64.294,64.286,64.294,6823.0
2017-06-05 13:20:00,80.02,80.02,80.01,80.02,2166.0,64.294,64.294,64.286,64.294,2166.0
2017-06-05 13:25:00,80.01,80.03,80.01,80.03,11576.0,64.286,64.3021,64.286,64.3021,11576.0
2017-06-05 13:30:00,80.03,80.03,80.02,80.03,5249.0,64.3021,64.3021,64.294,64.3021,5249.0
2017-06-05 13:35:00,80.03,80.03,80.02,80.03,17007.0,64.3021,64.3021,64.294,64.3021,17007.0
2017-06-05 13:40:00,80.02,80.03,80.02,80.03,9137.0,64.294,64.3021,64.294,64.3021,9137.0
2017-06-05 13:45:00,80.03,80.03,80.02,80.02,8973.0,64.3021,64.3021,64.294,64.294,8973.0
2017-06-05 13:50:00,80.03,80.04,80.02,80.03,8427.0,64.3021,64.3101,64.294,64.3021,8427.0
2017-06-05 13:55:00,80.04,80.04,80.02,80.02,7436.0,64.3101,64.3101,64.294,64.294,7436.0
2017-06-05 14:00:00,80.03,80.03,80.02,80.03,5385.0,64.3021,64.3021,64.294,64.3021,5385.0
2017-06-05 14:05:00,80.03,80.03,80.02,80.02,4602.0,64.3021,64.3021,64.294,64.294,4602.0
2017-06-05 14:10:00,80.03,80.03,80.02,80.02,3353.0,64.3021,64.3021,64.294,64.294,3353.0
2017-06-05 14:15:00,80.03,80.03,80.02,80.03,5892.0,64.3021,64.3021,64.294,64.3021,5892.0
2017-06-05 14:20:00,80.03,80.03,80.02,80.03,3330.0,64.3021,64.3021,64.294,64.3021,3330.0
2017-06-05 14:25:00,80.02,80.03,80.02,80.03,17872.0,64.294,64.3021,64.294,64.3021,17872.0
2017-06-05 14:30:00,80.03,80.03,80.01,80.01,48954.0,64.3021,64.3021,64.286,64.286,48954.0
2017-06-05 14:35:00,80.02,80.02,80.01,80.02,3476.0,64.294,64.294,64.286,64.294,3476.0
2017-06-05 14:40:00,80.02,80.02,80.01,80.02,3702.0,64.294,64.294,64.286,64.294,3702.0
2017-06-05 14:45:00,80.02,80.02,80.01,80.02,8357.0,64.294,64.294,64.286,64.294,8357.0
2017-06-05 14:50:00,80.02,80.02,80.0,80.0,41218.0,64.294,64.294,64.2779,64.2779,41218.0
2017-06-05 14:55:00,80.01,80.01,80.0,80.01,5758.0,64.286,64.286,64.2779,64.286,5758.0
2017-06-05 15:00:00,80.01,80.02,80.0,80.01,23406.0,64.286,64.294,64.2779,64.286,23406.0
2017-06-05 15:05:00,80.02,80.02,80.01,80.02,2342.0,64.294,64.294,64.286,64.294,2342.0
2017-06-05 15:10:00,80.01,80.02,80.01,80.02,5152.0,64.286,64.294,64.286,64.294,5152.0
2017-06-05 15:15:00,80.02,80.02,80.01,80.01,7765.0,64.294,64.294,64.286,64.286,7765.0
2017-06-05 15:20:00,80.02,80.02,80.01,80.01,7185.0,64.294,64.294,64.286,64.286,7185.0
2017-06-05 15:25:00,80.02,80.02,80.01,80.02,3831.0,64.294,64.294,64.286,64.294,3831.0
2017-06-05 15:30:00,80.02,80.02,80.01,80.02,12240.0,64.294,64.294,64.286,64.294,12240.0
2017-06-05 15:35:00,80.01,80.02,80.0,80.01,13441.0,64.286,64.294,64.2779,64.286,13441.0
2017-06-05 15:40:00,80.0,80.01,80.0,80.0,4706.0,64.2779,64.286,64.2779,64.2779,4706.0
2017-06-05 15:45:00,80.01,80.01,80.0,80.01,2755.0,64.286,64.286,64.2779,64.286,2755.0
2017-06-05 15:50:00,80.01,80.02,80.0,80.01,36190.0,64.286,64.294,64.2779,64.286,36190.0
2017-06-05 15:55:00,80.01,80.01,80.0,80.01,52967.0,64.286,64.286,64.2779,64.286,52967.0
2017-06-06 09:30:00,80.04,80.09,80.04,80.09,46640.0,64.3101,64.3503,64.3101,64.3503,46640.0
2017-06-06 09:35:00,80.09,80.1,80.08,80.09,7764.0,64.3503,64.3583,64.3422,64.3503,7764.0
2017-06-06 09:40:00,80.09,80.09,80.08,80.09,7145.0,64.3503,64.3503,64.3422,64.3503,7145.0
2017-06-06 09:45:00,80.09,80.09,80.08,80.08,8735.0,64.3503,64.3503,64.3422,64.3422,8735.0
2017-06-06 09:50:00,80.07,80.08,80.07,80.07,5399.0,64.3342,64.3422,64.3342,64.3342,5399.0
2017-06-06 09:55:00,80.07,80.08,80.07,80.07,2792.0,64.3342,64.3422,64.3342,64.3342,2792.0
2017-06-06 10:00:00,80.07,80.08,80.07,80.08,5281.0,64.3342,64.3422,64.3342,64.3422,5281.0
2017-06-06 10:05:00,80.08,80.08,80.06,80.06,10467.0,64.3422,64.3422,64.3262,64.3262,10467.0
2017-06-06 10:10:00,80.06,80.07,80.05,80.05,8400.0,64.3262,64.3342,64.3181,64.3181,8400.0
2017-06-06 10:15:00,80.04,80.05,80.04,80.05,10614.0,64.3101,64.3181,64.3101,64.3181,10614.0
2017-06-06 10:20:00,80.05,80.07,80.05,80.06,20510.0,64.3181,64.3342,64.3181,64.3262,20510.0
2017-06-06 10:25:00,80.06,80.07,80.05,80.07,3167.0,64.3262,64.3342,64.3181,64.3342,3167.0
2017-06-06 10:30:00,80.06,80.07,80.06,80.07,8695.0,64.3262,64.3342,64.3262,64.3342,8695.0
2017-06-06 10:35:00,80.06,80.08,80.06,80.07,13780.0,64.3262,64.3422,64.3262,64.3342,13780.0
2017-06-06 10:40:00,80.08,80.08,80.07,80.08,12000.0,64.3422,64.3422,64.3342,64.3422,12000.0
2017-06-06 10:45:00,80.08,80.08,80.07,80.08,8095.0,64.3422,64.3422,64.3342,64.3422,8095.0
2017-06-06 10:50:00,80.08,80.08,80.07,80.08,4000.0,64.3422,64.3422,64.3342,64.3422,4000.0
2017-06-06 10:55:00,80.08,80.09,80.07,80.09,16071.0,64.3422,64.3503,64.3342,64.3503,16071.0
2017-06-06 11:00:00,80.09,80.09,80.08,80.08,6549.0,64.3503,64.3503,64.3422,64.3422,6549.0
2017-06-06 11:05:00,80.09,80.09,80.08,80.08,8193.0,64.3503,64.3503,64.3422,64.3422,8193.0
2017-06-06 11:10:00,80.09,80.09,80.08,80.09,1966.0,64.3503,64.3503,64.3422,64.3503,1966.0
2017-06-06 11:15:00,80.09,80.09,80.08,80.08,5631.0,64.3503,64.3503,64.3422,64.3422,5631.0
2017-06-06 11:20:00,80.09,80.1,80.08,80.09,6489.0,64.3503,64.3583,64.3422,64.3503,6489.0
2017-06-06 11:25:00,80.09,80.1,80.09,80.1,8692.0,64.3503,64.3583,64.3503,64.3583,8692.0
2017-06-06 11:30:00,80.1,80.1,80.09,80.1,5178.0,64.3583,64.3583,64.3503,64.3583,5178.0
2017-06-06 11:35:00,80.1,80.1,80.08,80.08,4083.0,64.3583,64.3583,64.3422,64.3422,4083.0
2017-06-06 11:40:00,80.08,80.09,80.08,80.09,3085.0,64.3422,64.3503,64.3422,64.3503,3085.0
2017-06-06 11:45:00,80.09,80.1,80.08,80.09,44885.0,64.3503,64.3583,64.3422,64.3503,44885.0
2017-06-06 11:50:00,80.09,80.09,80.07,80.08,7760.0,64.3503,64.3503,64.3342,64.3422,7760.0
2017-06-06 11:55:00,80.09,80.09,80.08,80.09,3980.0,64.3503,64.3503,64.3422,64.3503,3980.0
2017-06-06 12:00:00,80.09,80.1,80.08,80.09,4314.0,64.3503,64.3583,64.3422,64.3503,4314.0
2017-06-06 12:05:00,80.09,80.1,80.08,80.09,25871.0,64.3503,64.3583,64.3422,64.3503,25871.0
2017-06-06 12:10:00,80.09,80.09,80.08,80.09,2760.0,64.3503,64.3503,64.3422,64.3503,2760.0
2017-06-06 12:15:00,80.09,80.09,80.07,80.07,4049.0,64.3503,64.3503,64.3342,64.3342,4049.0
2017-06-06 12:20:00,80.08,80.09,80.08,80.09,4961.0,64.3422,64.3503,64.3422,64.3503,4961.0
2017-06-06 12:25:00,80.08,80.09,80.08,80.09,5386.0,64.3422,64.3503,64.3422,64.3503,5386.0
2017-06-06 12:30:00,80.08,80.09,80.08,80.09,5648.0,64.3422,64.3503,64.3422,64.3503,5648.0
2017-06-06 12:35:00,80.09,80.09,80.08,80.09,2735.0,64.3503,64.3503,64.3422,64.3503,2735.0
2017-06-06 12:40:00,80.09,80.1,80.08,80.09,14347.0,64.3503,64.3583,64.3422,64.3503,14347.0
2017-06-06 12:45:00,80.09,80.09,80.07,80.07,14034.0,64.3503,64.3503,64.3342,64.3342,14034.0
2017-06-06 12:50:00,80.07,80.08,80.07,80.08,3922.0,64.3342,64.3422,64.3342,64.3422,3922.0
2017-06-06 12:55:00,80.08,80.08,80.07,80.08,2086.0,64.3422,64.3422,64.3342,64.3422,2086.0
2017-06-06 13:00:00,80.08,80.09,80.07,80.09,6911.0,64.3422,64.3503,64.3342,64.3503,6911.0
2017-06-06 13:05:00,80.09,80.09,80.08,80.09,4413.0,64.3503,64.3503,64.3422,64.3503,4413.0
2017-06-06 13:10:00,80.08,80.1,80.08,80.09,11103.0,64.3422,64.3583,64.3422,64.3503,11103.0
2017-06-06 13:15:00,80.09,80.1,80.09,80.1,1147.0,64.3503,64.3583,64.3503,64.3583,1147.0
2017-06-06 13:20:00,80.1,80.1,80.08,80.09,7079.0,64.3583,64.3583,64.3422,64.3503,7079.0
2017-06-06 13:25:00,80.09,80.1,80.08,80.08,6146.0,64.3503,64.3583,64.3422,64.3422,6146.0
2017-06-06 13:30:00,80.09,80.09,80.08,80.09,6531.0,64.3503,64.3503,64.3422,64.3503,6531.0
2017-06-06 13:35:00,80.09,80.09,80.08,80.09,3453.0,64.3503,64.3503,64.3422,64.3503,3453.0
2017-06-06 13:40:00,80.09,80.1,80.08,80.1,7368.0,64.3503,64.3583,64.3422,64.3583,7368.0
2017-06-06 13:45:00,80.09,80.1,80.09,80.1,2174.0,64.3503,64.3583,64.3503,64.3583,2174.0
2017-06-06 13:50:00,80.09,80.1,80.09,80.1,3591.0,64.3503,64.3583,64.3503,64.3583,3591.0
2017-06-06 13:55:00,80.1,80.1,80.09,80.09,14620.0,64.3583,64.3583,64.3503,64.3503,14620.0
2017-06-06 14:00:00,80.09,80.09,80.08,80.09,12073.0,64.3503,64.3503,64.3422,64.3503,12073.0
2017-06-06 14:05:00,80.09,80.09,80.08,80.08,7472.0,64.3503,64.3503,64.3422,64.3422,7472.0
2017-06-06 14:10:00,80.09,80.1,80.08,80.09,30461.0,64.3503,64.3583,64.3422,64.3503,30461.0
2017-06-06 14:15:00,80.09,80.09,80.08,80.09,6260.0,64.3503,64.3503,64.3422,64.3503,6260.0
2017-06-06 14:20:00,80.09,80.09,80.08,80.09,4307.0,64.3503,64.3503,64.3422,64.3503,4307.0
2017-06-06 14:25:00,80.09,80.09,80.08,80.09,7707.0,64.3503,64.3503,64.3422,64.3503,7707.0
2017-06-06 14:30:00,80.09,80.09,80.08,80.08,12836.0,64.3503,64.3503,64.3422,64.3422,12836.0
2017-06-06 14:35:00,80.08,80.08,80.06,80.06,11543.0,64.3422,64.3422,64.3262,64.3262,11543.0
2017-06-06 14:40:00,80.06,80.07,80.06,80.07,14920.0,64.3262,64.3342,64.3262,64.3342,14920.0
2017-06-06 14:45:00,80.07,80.08,80.06,80.07,12681.0,64.3342,64.3422,64.3262,64.3342,12681.0
2017-06-06 14:50:00,80.07,80.08,80.06,80.08,9189.0,64.3342,64.3422,64.3262,64.3422,9189.0
2017-06-06 14:55:00,80.08,80.08,80.07,80.08,17631.0,64.3422,64.3422,64.3342,64.3422,17631.0
2017-06-06 15:00:00,80.08,80.08,80.07,80.07,4170.0,64.3422,64.3422,64.3342,64.3342,4170.0
2017-06-06 15:05:00,80.07,80.08,80.07,80.07,6599.0,64.3342,64.3422,64.3342,64.3342,6599.0
2017-06-06 15:10:00,80.07,80.08,80.07,80.07,9225.0,64.3342,64.3422,64.3342,64.3342,9225.0
2017-06-06 15:15:00,80.07,80.08,80.07,80.08,11547.0,64.3342,64.3422,64.3342,64.3422,11547.0
2017-06-06 15:20:00,80.08,80.08,80.07,80.08,5266.0,64.3422,64.3422,64.3342,64.3422,5266.0
2017-06-06 15:25:00,80.08,80.1,80.08,80.1,11571.0,64.3422,64.3583,64.3422,64.3583,11571.0
2017-06-06 15:30:00,80.1,80.1,80.08,80.09,6256.0,64.3583,64.3583,64.3422,64.3503,6256.0
2017-06-06 15:35:00,80.08,80.1,80.08,80.1,10047.0,64.3422,64.3583,64.3422,64.3583,10047.0
2017-06-06 15:40:00,80.1,80.1,80.09,80.09,8838.0,64.3583,64.3583,64.3503,64.3503,8838.0
2017-06-06 15:45:00,80.09,80.1,80.09,80.1,3198.0,64.3503,64.3583,64.3503,64.3583,3198.0
2017-06-06 15:50:00,80.09,80.11,80.09,80.11,7057.0,64.3503,64.3663,64.3503,64.3663,7057.0
2017-06-06 15:55:00,80.11,80.11,80.1,80.11,17227.0,64.3663,64.3663,64.3583,64.3663,17227.0
2017-06-07 09:30:00,80.08,80.08,80.05,80.07,45672.0,64.3422,64.3422,64.3181,64.3342,45672.0
2017-06-07 09:35:00,80.05,80.06,80.05,80.05,8162.0,64.3181,64.3262,64.3181,64.3181,8162.0
2017-06-07 09:40:00,80.05,80.06,80.04,80.04,42721.0,64.3181,64.3262,64.3101,64.3101,42721.0
2017-06-07 09:45:00,80.06,80.06,80.05,80.06,4143.0,64.3262,64.3262,64.3181,64.3262,4143.0
2017-06-07 09:50:00,80.06,80.06,80.05,80.06,6550.0,64.3262,64.3262,64.3181,64.3262,6550.0
2017-06-07 09:55:00,80.05,80.06,80.05,80.06,2585.0,64.3181,64.3262,64.3181,64.3262,2585.0
2017-06-07 10:00:00,80.05,80.06,80.05,80.06,6216.0,64.3181,64.3262,64.3181,64.3262,6216.0
2017-06-07 10:05:00,80.05,80.07,80.05,80.06,16625.0,64.3181,64.3342,64.3181,64.3262,16625.0
2017-06-07 10:10:00,80.07,80.07,80.06,80.06,11433.0,64.3342,64.3342,64.3262,64.3262,11433.0
2017-06-07 10:15:00,80.06,80.07,80.06,80.07,8505.0,64.3262,64.3342,64.3262,64.3342,8505.0
2017-06-07 10:20:00,80.07,80.07,80.06,80.06,3672.0,64.3342,64.3342,64.3262,64.3262,3672.0
2017-06-07 10:25:00,80.07,80.07,80.06,80.07,1879.0,64.3342,64.3342,64.3262,64.3342,1879.0
2017-06-07 10:30:00,80.07,80.08,80.06,80.07,7951.0,64.3342,64.3422,64.3262,64.3342,7951.0
2017-06-07 10:35:00,80.07,80.08,80.07,80.07,3170.0,64.3342,64.3422,64.3342,64.3342,3170.0
2017-06-07 10:40:00,80.08,80.09,80.07,80.09,5168.0,64.3422,64.3503,64.3342,64.3503,5168.0
2017-06-07 10:45:00,80.09,80.09,80.07,80.07,11850.0,64.3503,64.3503,64.3342,64.3342,11850.0
2017-06-07 10:50:00,80.08,80.08,80.07,80.07,7005.0,64.3422,64.3422,64.3342,64.3342,7005.0
2017-06-07 10:55:00,80.08,80.08,80.07,80.08,19994.0,64.3422,64.3422,64.3342,64.3422,19994.0
2017-06-07 11:00:00,80.08,80.08,80.07,80.08,54612.0,64.3422,64.3422,64.3342,64.3422,54612.0
2017-06-07 11:05:00,80.08,80.08,80.07,80.07,17134.0,64.3422,64.3422,64.3342,64.3342,17134.0
2017-06-07 11:10:00,80.07,80.08,80.06,80.06,20487.0,64.3342,64.3422,64.3262,64.3262,20487.0
2017-06-07 11:15:00,80.07,80.07,80.06,80.07,17775.0,64.3342,64.3342,64.3262,64.3342,17775.0
2017-06-07 11:20:00,80.06,80.07,80.06,80.06,19544.0,64.3262,64.3342,64.3262,64.3262,19544.0
2017-06-07 11:25:00,80.07,80.07,80.05,80.05,30873.0,64.3342,64.3342,64.3181,64.3181,30873.0
2017-06-07 11:30:00,80.06,80.07,80.05,80.06,62436.0,64.3262,64.3342,64.3181,64.3262,62436.0
2017-06-07 11:35:00,80.06,80.06,80.04,80.04,17411.0,64.3262,64.3262,64.3101,64.3101,17411.0
2017-06-07 11:40:00,80.05,80.05,80.04,80.04,12992.0,64.3181,64.3181,64.3101,64.3101,12992.0
2017-06-07 11:45:00,80.05,80.05,80.04,80.05,7472.0,64.3181,64.3181,64.3101,64.3181,7472.0
2017-06-07 11:50:00,80.05,80.05,80.03,80.04,7594.0,64.3181,64.3181,64.3021,64.3101,7594.0
2017-06-07 11:55:00,80.04,80.04,80.02,80.03,19184.0,64.3101,64.3101,64.294,64.3021,19184.0
2017-06-07 12:00:00,80.03,80.03,80.02,80.02,7282.0,64.3021,64.3021,64.294,64.294,7282.0
2017-06-07 12:05:00,80.03,80.03,80.02,80.03,4939.0,64.3021,64.3021,64.294,64.3021,4939.0
2017-06-07 12:10:00,80.03,80.04,80.02,80.04,3360.0,64.3021,64.3101,64.294,64.3101,3360.0
2017-06-07 12:15:00,80.04,80.04,80.03,80.04,1696.0,64.3101,64.3101,64.3021,64.3101,1696.0
2017-06-07 12:20:00,80.03,80.04,80.03,80.04,6189.0,64.3021,64.3101,64.3021,64.3101,6189.0
2017-06-07 12:25:00,80.04,80.05,80.03,80.05,8408.0,64.3101,64.3181,64.3021,64.3181,8408.0
2017-06-07 12:30:00,80.05,80.05,80.04,80.05,5408.0,64.3181,64.3181,64.3101,64.3181,5408.0
2017-06-07 12:35:00,80.04,80.05,80.04,80.05,4301.0,64.3101,64.3181,64.3101,64.3181,4301.0
2017-06-07 12:40:00,80.05,80.05,80.04,80.04,3157.0,64.3181,64.3181,64.3101,64.3101,3157.0
2017-06-07 12:45:00,80.05,80.06,80.04,80.06,6798.0,64.3181,64.3262,64.3101,64.3262,6798.0
2017-06-07 12:50:00,80.06,80.06,80.05,80.05,6208.0,64.3262,64.3262,64.3181,64.3181,6208.0
2017-06-07 12:55:00,80.06,80.06,80.04,80.05,6062.0,64.3262,64.3262,64.3101,64.3181,6062.0
2017-06-07 13:00:00,80.05,80.05,80.04,80.05,5997.0,64.3181,64.3181,64.3101,64.3181,5997.0
2017-06-07 13:05:00,80.05,80.05,80.04,80.05,2135.0,64.3181,64.3181,64.3101,64.3181,2135.0
2017-06-07 13:10:00,80.05,80.06,80.04,80.05,4101.0,64.3181,64.3262,64.3101,64.3181,4101.0
2017-06-07 13:15:00,80.06,80.06,80.05,80.06,2626.0,64.3262,64.3262,64.3181,64.3262,2626.0
2017-06-07 13:20:00,80.06,80.06,80.05,80.06,5569.0,64.3262,64.3262,64.3181,64.3262,5569.0
2017-06-07 13:25:00,80.06,80.06,80.05,80.06,4087.0,64.3262,64.3262,64.3181,64.3262,4087.0
2017-06-07 13:30:00,80.05,80.06,80.05,80.05,5980.0,64.3181,64.3262,64.3181,64.3181,5980.0
2017-06-07 13:35:00,80.06,80.06,80.04,80.05,8150.0,64.3262,64.3262,64.3101,64.3181,8150.0
2017-06-07 13:40:00,80.05,80.06,80.04,80.06,11202.0,64.3181,64.3262,64.3101,64.3262,11202.0
2017-06-07 13:45:00,80.06,80.06,80.05,80.05,13436.0,64.3262,64.3262,64.3181,64.3181,13436.0
2017-06-07 13:50:00,80.06,80.06,80.05,80.06,9309.0,64.3262,64.3262,64.3181,64.3262,9309.0
2017-06-07 13:55:00,80.06,80.06,80.04,80.04,13434.0,64.3262,64.3262,64.3101,64.3101,13434.0
2017-06-07 14:00:00,80.05,80.05,80.04,80.04,30612.0,64.3181,64.3181,64.3101,64.3101,30612.0
2017-06-07 14:05:00,80.05,80.05,80.03,80.03,16948.0,64.3181,64.3181,64.3021,64.3021,16948.0
2017-06-07 14:10:00,80.03,80.04,80.02,80.04,40119.0,64.3021,64.3101,64.294,64.3101,40119.0
2017-06-07 14:15:00,80.04,80.04,80.02,80.03,16880.0,64.3101,64.3101,64.294,64.3021,16880.0
2017-06-07 14:20:00,80.03,80.04,80.02,80.04,8687.0,64.3021,64.3101,64.294,64.3101,8687.0
2017-06-07 14:25:00,80.04,80.04,80.03,80.03,7008.0,64.3101,64.3101,64.3021,64.3021,7008.0
2017-06-07 14:30:00,80.04,80.04,80.03,80.04,7892.0,64.3101,64.3101,64.3021,64.3101,7892.0
2017-06-07 14:35:00,80.04,80.04,80.03,80.03,6718.0,64.3101,64.3101,64.3021,64.3021,6718.0
2017-06-07 14:40:00,80.04,80.04,80.03,80.04,4695.0,64.3101,64.3101,64.3021,64.3101,4695.0
2017-06-07 14:45:00,80.04,80.04,80.03,80.04,4667.0,64.3101,64.3101,64.3021,64.3101,4667.0
2017-06-07 14:50:00,80.04,80.04,80.03,80.04,18695.0,64.3101,64.3101,64.3021,64.3101,18695.0
2017-06-07 14:55:00,80.04,80.04,80.03,80.03,4812.0,64.3101,64.3101,64.3021,64.3021,4812.0
2017-06-07 15:00:00,80.03,80.04,80.03,80.04,4864.0,64.3021,64.3101,64.3021,64.3101,4864.0
2017-06-07 15:05:00,80.04,80.04,80.03,80.04,12839.0,64.3101,64.3101,64.3021,64.3101,12839.0
2017-06-07 15:10:00,80.03,80.05,80.03,80.03,19637.0,64.3021,64.3181,64.3021,64.3021,19637.0
2017-06-07 15:15:00,80.04,80.04,80.03,80.04,10323.0,64.3101,64.3101,64.3021,64.3101,10323.0
2017-06-07 15:20:00,80.04,80.04,80.03,80.04,7127.0,64.3101,64.3101,64.3021,64.3101,7127.0
2017-06-07 15:25:00,80.04,80.04,80.03,80.04,132503.0,64.3101,64.3101,64.3021,64.3101,132503.0
2017-06-07 15:30:00,80.04,80.04,80.03,80.04,5944.0,64.3101,64.3101,64.3021,64.3101,5944.0
2017-06-07 15:35:00,80.04,80.04,80.03,80.04,95615.0,64.3101,64.3101,64.3021,64.3101,95615.0
2017-06-07 15:40:00,80.04,80.04,80.03,80.04,10194.0,64.3101,64.3101,64.3021,64.3101,10194.0
2017-06-07 15:45:00,80.04,80.05,80.03,80.05,13538.0,64.3101,64.3181,64.3021,64.3181,13538.0
2017-06-07 15:50:00,80.05,80.05,80.04,80.05,9746.0,64.3181,64.3181,64.3101,64.3181,9746.0
2017-06-07 15:55:00,80.05,80.05,80.04,80.04,28189.0,64.3181,64.3181,64.3101,64.3101,28189.0
2017-06-08 09:30:00,80.01,80.04,80.01,80.03,25849.0,64.286,64.3101,64.286,64.3021,25849.0
2017-06-08 09:35:00,80.03,80.04,80.02,80.03,4222.0,64.3021,64.3101,64.294,64.3021,4222.0
2017-06-08 09:40:00,80.03,80.03,80.02,80.02,13353.0,64.3021,64.3021,64.294,64.294,13353.0
2017-06-08 09:45:00,80.03,80.03,80.0,80.01,131794.0,64.3021,64.3021,64.2779,64.286,131794.0
2017-06-08 09:50:00,80.01,80.01,80.0,80.0,7136.0,64.286,64.286,64.2779,64.2779,7136.0
2017-06-08 09:55:00,80.01,80.01,80.0,80.01,10279.0,64.286,64.286,64.2779,64.286,10279.0
2017-06-08 10:00:00,80.01,80.01,79.97,79.98,45453.0,64.286,64.286,64.2538,64.2619,45453.0
2017-06-08 10:05:00,79.98,79.99,79.98,79.98,11198.0,64.2619,64.2699,64.2619,64.2619,11198.0
2017-06-08 10:10:00,79.99,79.99,79.98,79.98,5063.0,64.2699,64.2699,64.2619,64.2619,5063.0
2017-06-08 10:15:00,79.98,79.99,79.98,79.98,6567.0,64.2619,64.2699,64.2619,64.2619,6567.0
2017-06-08 10:20:00,79.99,80.0,79.98,80.0,4175.0,64.2699,64.2779,64.2619,64.2779,4175.0
2017-06-08 10:25:00,80.0,80.0,79.99,79.99,10393.0,64.2779,64.2779,64.2699,64.2699,10393.0
2017-06-08 10:30:00,80.0,80.0,79.99,80.0,8527.0,64.2779,64.2779,64.2699,64.2779,8527.0
2017-06-08 10:35:00,79.99,80.0,79.99,80.0,9406.0,64.2699,64.2779,64.2699,64.2779,9406.0
2017-06-08 10:40:00,79.99,80.0,79.99,80.0,5935.0,64.2699,64.2779,64.2699,64.2779,5935.0
2017-06-08 10:45:00,79.99,80.0,79.99,79.99,4001.0,64.2699,64.2779,64.2699,64.2699,4001.0
2017-06-08 10:50:00,79.99,80.0,79.99,80.0,22152.0,64.2699,64.2779,64.2699,64.2779,22152.0
2017-06-08 10:55:00,80.0,80.0,79.99,80.0,9251.0,64.2779,64.2779,64.2699,64.2779,9251.0
2017-06-08 11:00:00,80.0,80.0,79.99,80.0,15377.0,64.2779,64.2779,64.2699,64.2779,15377.0
2017-06-08 11:05:00,80.0,80.0,79.99,80.0,19408.0,64.2779,64.2779,64.2699,64.2779,19408.0
2017-06-08 11:10:00,79.99,80.01,79.99,80.0,13095.0,64.2699,64.286,64.2699,64.2779,13095.0
2017-06-08 11:15:00,80.0,80.01,79.99,80.01,8516.0,64.2779,64.286,64.2699,64.286,8516.0
2017-06-08 11:20:00,80.01,80.01,80.0,80.01,5779.0,64.286,64.286,64.2779,64.286,5779.0
2017-06-08 11:25:00,80.01,80.01,80.0,80.01,4212.0,64.286,64.286,64.2779,64.286,4212.0
2017-06-08 11:30:00,80.01,80.01,80.0,80.01,7686.0,64.286,64.286,64.2779,64.286,7686.0
2017-06-08 11:35:00,80.01,80.01,79.99,80.0,13100.0,64.286,64.286,64.2699,64.2779,13100.0
2017-06-08 11:40:00,80.0,80.0,79.99,80.0,6218.0,64.2779,64.2779,64.2699,64.2779,6218.0
2017-06-08 11:45:00,80.0,80.0,79.99,80.0,9396.0,64.2779,64.2779,64.2699,64.2779,9396.0
2017-06-08 11:50:00,80.0,80.0,79.99,80.0,12505.0,64.2779,64.2779,64.2699,64.2779,12505.0
2017-06-08 11:55:00,80.0,80.01,79.99,80.01,15625.0,64.2779,64.286,64.2699,64.286,15625.0
2017-06-08 12:00:00,80.0,80.01,80.0,80.01,3927.0,64.2779,64.286,64.2779,64.286,3927.0
2017-06-08 12:05:00,80.01,80.01,80.0,80.01,10388.0,64.286,64.286,64.2779,64.286,10388.0
2017-06-08 12:10:00,80.01,80.01,80.0,80.01,10374.0,64.286,64.286,64.2779,64.286,10374.0
2017-06-08 12:15:00,80.01,80.01,80.0,80.01,5192.0,64.286,64.286,64.2779,64.286,5192.0
2017-06-08 12:20:00,80.01,80.01,80.0,80.0,4799.0,64.286,64.286,64.2779,64.2779,4799.0
2017-06-08 12:25:00,80.01,80.01,80.0,80.01,5686.0,64.286,64.286,64.2779,64.286,5686.0
2017-06-08 12:30:00,80.0,80.01,80.0,80.01,7453.0,64.2779,64.286,64.2779,64.286,7453.0
2017-06-08 12:35:00,80.01,80.01,79.99,80.0,13955.0,64.286,64.286,64.2699,64.2779,13955.0
2017-06-08 12:40:00,80.0,80.0,79.99,79.99,5483.0,64.2779,64.2779,64.2699,64.2699,5483.0
2017-06-08 12:45:00,80.0,80.0,79.99,80.0,11397.0,64.2779,64.2779,64.2699,64.2779,11397.0
2017-06-08 12:50:00,79.99,80.0,79.99,80.0,32466.0,64.2699,64.2779,64.2699,64.2779,32466.0
2017-06-08 12:55:00,79.99,80.0,79.99,80.0,9267.0,64.2699,64.2779,64.2699,64.2779,9267.0
2017-06-08 13:00:00,79.99,80.0,79.99,79.99,5700.0,64.2699,64.2779,64.2699,64.2699,5700.0
2017-06-08 13:05:00,80.0,80.0,79.99,80.0,14729.0,64.2779,64.2779,64.2699,64.2779,14729.0
2017-06-08 13:10:00,80.0,80.0,79.99,79.99,11974.0,64.2779,64.2779,64.2699,64.2699,11974.0
2017-06-08 13:15:00,80.0,80.0,79.99,79.99,7511.0,64.2779,64.2779,64.2699,64.2699,7511.0
2017-06-08 13:20:00,80.0,80.0,79.99,80.0,6197.0,64.2779,64.2779,64.2699,64.2779,6197.0
2017-06-08 13:25:00,80.0,80.0,79.99,80.0,22672.0,64.2779,64.2779,64.2699,64.2779,22672.0
2017-06-08 13:30:00,80.0,80.0,79.99,80.0,4823.0,64.2779,64.2779,64.2699,64.2779,4823.0
2017-06-08 13:35:00,80.0,80.0,79.99,80.0,7991.0,64.2779,64.2779,64.2699,64.2779,7991.0
2017-06-08 13:40:00,80.0,80.0,79.99,80.0,4170.0,64.2779,64.2779,64.2699,64.2779,4170.0
2017-06-08 13:45:00,80.0,80.0,79.99,80.0,8962.0,64.2779,64.2779,64.2699,64.2779,8962.0
2017-06-08 13:50:00,80.0,80.0,79.99,80.0,22376.0,64.2779,64.2779,64.2699,64.2779,22376.0
2017-06-08 13:55:00,80.0,80.0,79.98,79.99,44376.0,64.2779,64.2779,64.2619,64.2699,44376.0
2017-06-08 14:00:00,79.99,80.0,79.99,80.0,6718.0,64.2699,64.2779,64.2699,64.2779,6718.0
2017-06-08 14:05:00,80.0,80.02,79.99,80.02,13588.0,64.2779,64.294,64.2699,64.294,13588.0
2017-06-08 14:10:00,80.02,80.02,80.0,80.0,12490.0,64.294,64.294,64.2779,64.2779,12490.0
2017-06-08 14:15:00,80.01,80.01,80.0,80.01,4918.0,64.286,64.286,64.2779,64.286,4918.0
2017-06-08 14:20:00,80.01,80.02,80.0,80.01,9296.0,64.286,64.294,64.2779,64.286,9296.0
2017-06-08 14:25:00,80.02,80.02,80.01,80.02,11003.0,64.294,64.294,64.286,64.294,11003.0
2017-06-08 14:30:00,80.01,80.02,80.01,80.01,11012.0,64.286,64.294,64.286,64.286,11012.0
2017-06-08 14:35:00,80.02,80.02,80.01,80.01,6487.0,64.294,64.294,64.286,64.286,6487.0
2017-06-08 14:40:00,80.02,80.02,80.01,80.02,4553.0,64.294,64.294,64.286,64.294,4553.0
2017-06-08 14:45:00,80.02,80.02,80.01,80.02,28235.0,64.294,64.294,64.286,64.294,28235.0
2017-06-08 14:50:00,80.02,80.03,80.02,80.03,10308.0,64.294,64.3021,64.294,64.3021,10308.0
2017-06-08 14:55:00,80.03,80.03,80.01,80.02,7768.0,64.3021,64.3021,64.286,64.294,7768.0
2017-06-08 15:00:00,80.01,80.02,80.01,80.02,20371.0,64.286,64.294,64.286,64.294,20371.0
2017-06-08 15:05:00,80.02,80.02,80.01,80.02,16494.0,64.294,64.294,64.286,64.294,16494.0
2017-06-08 15:10:00,80.02,80.02,80.01,80.02,7036.0,64.294,64.294,64.286,64.294,7036.0
2017-06-08 15:15:00,80.02,80.02,80.01,80.02,7359.0,64.294,64.294,64.286,64.294,7359.0
2017-06-08 15:20:00,80.02,80.03,80.01,80.03,9471.0,64.294,64.3021,64.286,64.3021,9471.0
2017-06-08 15:25:00,80.03,80.03,80.01,80.02,16791.0,64.3021,64.3021,64.286,64.294,16791.0
2017-06-08 15:30:00,80.01,80.02,80.01,80.02,6027.0,64.286,64.294,64.286,64.294,6027.0
2017-06-08 15:35:00,80.02,80.02,80.01,80.01,13032.0,64.294,64.294,64.286,64.286,13032.0
2017-06-08 15:40:00,80.02,80.02,80.01,80.02,8271.0,64.294,64.294,64.286,64.294,8271.0
2017-06-08 15:45:00,80.01,80.02,80.01,80.02,7015.0,64.286,64.294,64.286,64.294,7015.0
2017-06-08 15:50:00,80.02,80.02,80.01,80.01,9085.0,64.294,64.294,64.286,64.286,9085.0
2017-06-08 15:55:00,80.02,80.02,80.01,80.01,21250.0,64.294,64.294,64.286,64.286,21250.0
2017-06-09 09:30:00,79.96,79.98,79.95,79.96,31117.0,64.2458,64.2619,64.2378,64.2458,31117.0
2017-06-09 09:35:00,79.96,79.96,79.95,79.95,6532.0,64.2458,64.2458,64.2378,64.2378,6532.0
2017-06-09 09:40:00,79.95,79.96,79.94,79.94,13931.0,64.2378,64.2458,64.2297,64.2297,13931.0
2017-06-09 09:45:00,79.94,79.95,79.93,79.93,10293.0,64.2297,64.2378,64.2217,64.2217,10293.0
2017-06-09 09:50:00,79.94,79.94,79.93,79.94,19208.0,64.2297,64.2297,64.2217,64.2297,19208.0
2017-06-09 09:55:00,79.93,79.94,79.93,79.94,9028.0,64.2217,64.2297,64.2217,64.2297,9028.0
2017-06-09 10:00:00,79.93,79.94,79.93,79.94,14540.0,64.2217,64.2297,64.2217,64.2297,14540.0
2017-06-09 10:05:00,79.94,79.94,79.93,79.94,11128.0,64.2297,64.2297,64.2217,64.2297,11128.0
2017-06-09 10:10:00,79.93,79.94,79.93,79.94,17889.0,64.2217,64.2297,64.2217,64.2297,17889.0
2017-06-09 10:15:00,79.94,79.94,79.93,79.94,8468.0,64.2297,64.2297,64.2217,64.2297,8468.0
2017-06-09 10:20:00,79.94,79.94,79.93,79.93,32837.0,64.2297,64.2297,64.2217,64.2217,32837.0
2017-06-09 10:25:00,79.94,79.94,79.93,79.94,12653.0,64.2297,64.2297,64.2217,64.2297,12653.0
2017-06-09 10:30:00,79.93,79.94,79.93,79.94,7483.0,64.2217,64.2297,64.2217,64.2297,7483.0
2017-06-09 10:35:00,79.94,79.95,79.93,79.94,8589.0,64.2297,64.2378,64.2217,64.2297,8589.0
2017-06-09 10:40:00,79.94,79.95,79.94,79.94,7118.0,64.2297,64.2378,64.2297,64.2297,7118.0
2017-06-09 10:45:00,79.94,79.95,79.94,79.95,952.0,64.2297,64.2378,64.2297,64.2378,952.0
2017-06-09 10:50:00,79.95,79.95,79.93,79.93,28894.0,64.2378,64.2378,64.2217,64.2217,28894.0
2017-06-09 10:55:00,79.94,79.94,79.93,79.94,8215.0,64.2297,64.2297,64.2217,64.2297,8215.0
2017-06-09 11:00:00,79.93,79.94,79.93,79.93,5523.0,64.2217,64.2297,64.2217,64.2217,5523.0
2017-06-09 11:05:00,79.94,79.94,79.93,79.93,3011.0,64.2297,64.2297,64.2217,64.2217,3011.0
2017-06-09 11:10:00,79.94,79.94,79.93,79.94,4464.0,64.2297,64.2297,64.2217,64.2297,4464.0
2017-06-09 11:15:00,79.94,79.94,79.93,79.94,6521.0,64.2297,64.2297,64.2217,64.2297,6521.0
2017-06-09 11:20:00,79.94,79.95,79.94,79.95,12909.0,64.2297,64.2378,64.2297,64.2378,12909.0
2017-06-09 11:25:00,79.95,79.95,79.94,79.95,4090.0,64.2378,64.2378,64.2297,64.2378,4090.0
2017-06-09 11:30:00,79.95,79.96,79.95,79.95,6709.0,64.2378,64.2458,64.2378,64.2378,6709.0
2017-06-09 11:35:00,79.95,79.96,79.95,79.95,3829.0,64.2378,64.2458,64.2378,64.2378,3829.0
2017-06-09 11:40:00,79.95,79.97,79.95,79.96,25329.0,64.2378,64.2538,64.2378,64.2458,25329.0
2017-06-09 11:45:00,79.96,79.97,79.95,79.95,4174.0,64.2458,64.2538,64.2378,64.2378,4174.0
2017-06-09 11:50:00,79.95,79.96,79.95,79.95,10080.0,64.2378,64.2458,64.2378,64.2378,10080.0
2017-06-09 11:55:00,79.95,79.96,79.95,79.95,6023.0,64.2378,64.2458,64.2378,64.2378,6023.0
2017-06-09 12:00:00,79.96,79.96,79.95,79.96,12897.0,64.2458,64.2458,64.2378,64.2458,12897.0
2017-06-09 12:05:00,79.96,79.96,79.95,79.95,5259.0,64.2458,64.2458,64.2378,64.2378,5259.0
2017-06-09 12:10:00,79.96,79.96,79.93,79.95,451182.0,64.2458,64.2458,64.2217,64.2378,451182.0
2017-06-09 12:15:00,79.96,79.96,79.95,79.95,2013.0,64.2458,64.2458,64.2378,64.2378,2013.0
2017-06-09 12:20:00,79.95,79.96,79.95,79.95,4992.0,64.2378,64.2458,64.2378,64.2378,4992.0
2017-06-09 12:25:00,79.95,79.96,79.95,79.96,6937.0,64.2378,64.2458,64.2378,64.2458,6937.0
2017-06-09 12:30:00,79.95,79.96,79.95,79.96,5350.0,64.2378,64.2458,64.2378,64.2458,5350.0
2017-06-09 12:35:00,79.95,79.96,79.95,79.96,2726.0,64.2378,64.2458,64.2378,64.2458,2726.0
2017-06-09 12:40:00,79.95,79.96,79.94,79.95,10408.0,64.2378,64.2458,64.2297,64.2378,10408.0
2017-06-09 12:45:00,79.95,79.95,79.94,79.95,3103.0,64.2378,64.2378,64.2297,64.2378,3103.0
2017-06-09 12:50:00,79.95,79.95,79.94,79.94,4249.0,64.2378,64.2378,64.2297,64.2297,4249.0
2017-06-09 12:55:00,79.94,79.95,79.94,79.94,5585.0,64.2297,64.2378,64.2297,64.2297,5585.0
2017-06-09 13:00:00,79.95,79.95,79.94,79.95,1882.0,64.2378,64.2378,64.2297,64.2378,1882.0
2017-06-09 13:05:00,79.94,79.95,79.94,79.94,2159.0,64.2297,64.2378,64.2297,64.2297,2159.0
2017-06-09 13:10:00,79.95,79.95,79.94,79.95,2843.0,64.2378,64.2378,64.2297,64.2378,2843.0
2017-06-09 13:15:00,79.95,79.95,79.94,79.95,8649.0,64.2378,64.2378,64.2297,64.2378,8649.0
2017-06-09 13:20:00,79.95,79.95,79.94,79.95,3034.0,64.2378,64.2378,64.2297,64.2378,3034.0
2017-06-09 13:25:00,79.94,79.95,79.94,79.94,55147.0,64.2297,64.2378,64.2297,64.2297,55147.0
2017-06-09 13:30:00,79.95,79.95,79.94,79.95,17077.0,64.2378,64.2378,64.2297,64.2378,17077.0
2017-06-09 13:35:00,79.95,79.96,79.94,79.95,9248.0,64.2378,64.2458,64.2297,64.2378,9248.0
2017-06-09 13:40:00,79.96,79.96,79.95,79.95,4090.0,64.2458,64.2458,64.2378,64.2378,4090.0
2017-06-09 13:45:00,79.95,79.96,79.95,79.96,8784.0,64.2378,64.2458,64.2378,64.2458,8784.0
2017-06-09 13:50:00,79.95,79.96,79.94,79.95,7548.0,64.2378,64.2458,64.2297,64.2378,7548.0
2017-06-09 13:55:00,79.96,79.96,79.95,79.96,6650.0,64.2458,64.2458,64.2378,64.2458,6650.0
2017-06-09 14:00:00,79.96,79.96,79.95,79.96,8295.0,64.2458,64.2458,64.2378,64.2458,8295.0
2017-06-09 14:05:00,79.95,79.96,79.95,79.96,5648.0,64.2378,64.2458,64.2378,64.2458,5648.0
2017-06-09 14:10:00,79.96,79.96,79.95,79.96,5759.0,64.2458,64.2458,64.2378,64.2458,5759.0
2017-06-09 14:15:00,79.96,79.96,79.95,79.96,12358.0,64.2458,64.2458,64.2378,64.2458,12358.0
2017-06-09 14:20:00,79.95,79.96,79.95,79.96,4661.0,64.2378,64.2458,64.2378,64.2458,4661.0
2017-06-09 14:25:00,79.96,79.96,79.95,79.95,7560.0,64.2458,64.2458,64.2378,64.2378,7560.0
2017-06-09 14:30:00,79.95,79.96,79.94,79.96,9684.0,64.2378,64.2458,64.2297,64.2458,9684.0
2017-06-09 14:35:00,79.96,79.96,79.95,79.96,3749.0,64.2458,64.2458,64.2378,64.2458,3749.0
2017-06-09 14:40:00,79.95,79.97,79.95,79.97,14329.0,64.2378,64.2538,64.2378,64.2538,14329.0
2017-06-09 14:45:00,79.96,79.97,79.96,79.96,3148.0,64.2458,64.2538,64.2458,64.2458,3148.0
2017-06-09 14:50:00,79.97,79.98,79.96,79.98,10798.0,64.2538,64.2619,64.2458,64.2619,10798.0
2017-06-09 14:55:00,79.97,79.98,79.97,79.97,3693.0,64.2538,64.2619,64.2538,64.2538,3693.0
2017-06-09 15:00:00,79.97,79.99,79.96,79.96,17429.0,64.2538,64.2699,64.2458,64.2458,17429.0
2017-06-09 15:05:00,79.97,79.97,79.96,79.97,6814.0,64.2538,64.2538,64.2458,64.2538,6814.0
2017-06-09 15:10:00,79.97,79.98,79.96,79.97,35966.0,64.2538,64.2619,64.2458,64.2538,35966.0
2017-06-09 15:15:00,79.97,79.98,79.96,79.96,6509.0,64.2538,64.2619,64.2458,64.2458,6509.0
2017-06-09 15:20:00,79.97,79.97,79.95,79.96,11384.0,64.2538,64.2538,64.2378,64.2458,11384.0
2017-06-09 15:25:00,79.95,79.96,79.95,79.95,9467.0,64.2378,64.2458,64.2378,64.2378,9467.0
2017-06-09 15:30:00,79.95,79.96,79.95,79.95,9260.0,64.2378,64.2458,64.2378,64.2378,9260.0
2017-06-09 15:35:00,79.95,79.96,79.95,79.95,5949.0,64.2378,64.2458,64.2378,64.2378,5949.0
2017-06-09 15:40:00,79.95,79.96,79.95,79.95,7351.0,64.2378,64.2458,64.2378,64.2378,7351.0
2017-06-09 15:45:00,79.95,79.96,79.95,79.95,11009.0,64.2378,64.2458,64.2378,64.2378,11009.0
2017-06-09 15:50:00,79.95,79.96,79.94,79.95,30490.0,64.2378,64.2458,64.2297,64.2378,30490.0
2017-06-09 15:55:00,79.95,79.96,79.94,79.95,32467.0,64.2378,64.2458,64.2297,64.2378,32467.0
2017-06-12 09:30:00,79.98,79.98,79.95,79.96,234387.0,64.2619,64.2619,64.2378,64.2458,234387.0
2017-06-12 09:35:00,79.97,79.97,79.95,79.95,9135.0,64.2538,64.2538,64.2378,64.2378,9135.0
2017-06-12 09:40:00,79.95,79.96,79.95,79.96,1625.0,64.2378,64.2458,64.2378,64.2458,1625.0
2017-06-12 09:45:00,79.96,79.97,79.95,79.95,7999.0,64.2458,64.2538,64.2378,64.2378,7999.0
2017-06-12 09:50:00,79.95,79.96,79.95,79.95,5555.0,64.2378,64.2458,64.2378,64.2378,5555.0
2017-06-12 09:55:00,79.95,79.96,79.95,79.95,6293.0,64.2378,64.2458,64.2378,64.2378,6293.0
2017-06-12 10:00:00,79.95,79.96,79.95,79.95,1826.0,64.2378,64.2458,64.2378,64.2378,1826.0
2017-06-12 10:05:00,79.96,79.96,79.95,79.95,7923.0,64.2458,64.2458,64.2378,64.2378,7923.0
2017-06-12 10:10:00,79.96,79.96,79.95,79.95,2625.0,64.2458,64.2458,64.2378,64.2378,2625.0
2017-06-12 10:15:00,79.95,79.96,79.95,79.96,8042.0,64.2378,64.2458,64.2378,64.2458,8042.0
2017-06-12 10:20:00,79.95,79.96,79.95,79.95,3764.0,64.2378,64.2458,64.2378,64.2378,3764.0
2017-06-12 10:25:00,79.95,79.96,79.95,79.95,7198.0,64.2378,64.2458,64.2378,64.2378,7198.0
2017-06-12 10:30:00,79.96,79.96,79.95,79.96,3169.0,64.2458,64.2458,64.2378,64.2458,3169.0
2017-06-12 10:35:00,79.95,79.96,79.95,79.96,9812.0,64.2378,64.2458,64.2378,64.2458,9812.0
2017-06-12 10:40:00,79.95,79.95,79.94,79.95,4818.0,64.2378,64.2378,64.2297,64.2378,4818.0
2017-06-12 10:45:00,79.95,79.95,79.94,79.94,9272.0,64.2378,64.2378,64.2297,64.2297,9272.0
2017-06-12 10:50:00,79.95,79.95,79.94,79.95,12597.0,64.2378,64.2378,64.2297,64.2378,12597.0
2017-06-12 10:55:00,79.95,79.96,79.94,79.95,14044.0,64.2378,64.2458,64.2297,64.2378,14044.0
2017-06-12 11:00:00,79.96,79.96,79.95,79.95,5973.0,64.2458,64.2458,64.2378,64.2378,5973.0
2017-06-12 11:05:00,79.96,79.96,79.94,79.95,7421.0,64.2458,64.2458,64.2297,64.2378,7421.0
2017-06-12 11:10:00,79.95,79.95,79.94,79.95,1157.0,64.2378,64.2378,64.2297,64.2378,1157.0
2017-06-12 11:15:00,79.95,79.95,79.94,79.94,7605.0,64.2378,64.2378,64.2297,64.2297,7605.0
2017-06-12 11:20:00,79.95,79.96,79.94,79.95,8144.0,64.2378,64.2458,64.2297,64.2378,8144.0
2017-06-12 11:25:00,79.95,79.96,79.95,79.96,5435.0,64.2378,64.2458,64.2378,64.2458,5435.0
2017-06-12 11:30:00,79.95,79.96,79.95,79.96,9711.0,64.2378,64.2458,64.2378,64.2458,9711.0
2017-06-12 11:35:00,79.96,79.97,79.96,79.97,3640.0,64.2458,64.2538,64.2458,64.2538,3640.0
2017-06-12 11:40:00,79.96,79.97,79.96,79.97,14029.0,64.2458,64.2538,64.2458,64.2538,14029.0
2017-06-12 11:45:00,79.97,79.97,79.96,79.97,8257.0,64.2538,64.2538,64.2458,64.2538,8257.0
2017-06-12 11:50:00,79.97,79.97,79.96,79.97,8567.0,64.2538,64.2538,64.2458,64.2538,8567.0
2017-06-12 11:55:00,79.97,79.97,79.96,79.97,7682.0,64.2538,64.2538,64.2458,64.2538,7682.0
2017-06-12 12:00:00,79.97,79.97,79.96,79.97,8819.0,64.2538,64.2538,64.2458,64.2538,8819.0
2017-06-12 12:05:00,79.97,79.97,79.96,79.97,6687.0,64.2538,64.2538,64.2458,64.2538,6687.0
2017-06-12 12:10:00,79.97,79.97,79.96,79.97,8003.0,64.2538,64.2538,64.2458,64.2538,8003.0
2017-06-12 12:15:00,79.97,79.98,79.97,79.98,77779.0,64.2538,64.2619,64.2538,64.2619,77779.0
2017-06-12 12:20:00,79.97,79.98,79.97,79.98,7451.0,64.2538,64.2619,64.2538,64.2619,7451.0
2017-06-12 12:25:00,79.98,79.98,79.97,79.98,4941.0,64.2619,64.2619,64.2538,64.2619,4941.0
2017-06-12 12:30:00,79.98,79.98,79.97,79.98,6258.0,64.2619,64.2619,64.2538,64.2619,6258.0
2017-06-12 12:35:00,79.98,79.98,79.97,79.98,1017.0,64.2619,64.2619,64.2538,64.2619,1017.0
2017-06-12 12:40:00,79.97,79.98,79.97,79.98,1933.0,64.2538,64.2619,64.2538,64.2619,1933.0
2017-06-12 12:45:00,79.98,79.98,79.97,79.98,4329.0,64.2619,64.2619,64.2538,64.2619,4329.0
2017-06-12 12:50:00,79.97,79.98,79.97,79.97,3081.0,64.2538,64.2619,64.2538,64.2538,3081.0
2017-06-12 12:55:00,79.98,79.98,79.97,79.97,4375.0,64.2619,64.2619,64.2538,64.2538,4375.0
2017-06-12 13:00:00,79.97,79.98,79.97,79.98,2619.0,64.2538,64.2619,64.2538,64.2619,2619.0
2017-06-12 13:05:00,79.98,79.98,79.97,79.98,5423.0,64.2619,64.2619,64.2538,64.2619,5423.0
2017-06-12 13:10:00,79.98,79.98,79.97,79.98,18227.0,64.2619,64.2619,64.2538,64.2619,18227.0
2017-06-12 13:15:00,79.97,79.98,79.97,79.97,4627.0,64.2538,64.2619,64.2538,64.2538,4627.0
2017-06-12 13:20:00,79.98,79.98,79.97,79.97,4570.0,64.2619,64.2619,64.2538,64.2538,4570.0
2017-06-12 13:25:00,79.97,79.98,79.97,79.98,4150.0,64.2538,64.2619,64.2538,64.2619,4150.0
2017-06-12 13:30:00,79.98,79.98,79.97,79.97,1654.0,64.2619,64.2619,64.2538,64.2538,1654.0
2017-06-12 13:35:00,79.97,79.97,79.96,79.97,5450.0,64.2538,64.2538,64.2458,64.2538,5450.0
2017-06-12 13:40:00,79.97,79.97,79.96,79.96,1920.0,64.2538,64.2538,64.2458,64.2458,1920.0
2017-06-12 13:45:00,79.97,79.97,79.96,79.97,2487.0,64.2538,64.2538,64.2458,64.2538,2487.0
2017-06-12 13:50:00,79.97,79.97,79.96,79.96,2398.0,64.2538,64.2538,64.2458,64.2458,2398.0
2017-06-12 13:55:00,79.97,79.97,79.96,79.96,5475.0,64.2538,64.2538,64.2458,64.2458,5475.0
2017-06-12 14:00:00,79.97,79.97,79.96,79.97,1319.0,64.2538,64.2538,64.2458,64.2538,1319.0
2017-06-12 14:05:00,79.97,79.97,79.96,79.97,3375.0,64.2538,64.2538,64.2458,64.2538,3375.0
2017-06-12 14:10:00,79.97,79.97,79.96,79.97,3652.0,64.2538,64.2538,64.2458,64.2538,3652.0
2017-06-12 14:15:00,79.97,79.97,79.96,79.97,11753.0,64.2538,64.2538,64.2458,64.2538,11753.0
2017-06-12 14:20:00,79.97,79.97,79.96,79.97,4968.0,64.2538,64.2538,64.2458,64.2538,4968.0
2017-06-12 14:25:00,79.97,79.97,79.96,79.96,12174.0,64.2538,64.2538,64.2458,64.2458,12174.0
2017-06-12 14:30:00,79.97,79.97,79.96,79.97,4887.0,64.2538,64.2538,64.2458,64.2538,4887.0
2017-06-12 14:35:00,79.97,79.97,79.96,79.97,17506.0,64.2538,64.2538,64.2458,64.2538,17506.0
2017-06-12 14:40:00,79.97,79.97,79.96,79.97,5564.0,64.2538,64.2538,64.2458,64.2538,5564.0
2017-06-12 14:45:00,79.96,79.97,79.96,79.96,4937.0,64.2458,64.2538,64.2458,64.2458,4937.0
2017-06-12 14:50:00,79.97,79.97,79.96,79.96,3610.0,64.2538,64.2538,64.2458,64.2458,3610.0
2017-06-12 14:55:00,79.96,79.97,79.95,79.95,20617.0,64.2458,64.2538,64.2378,64.2378,20617.0
2017-06-12 15:00:00,79.96,79.96,79.95,79.95,9352.0,64.2458,64.2458,64.2378,64.2378,9352.0
2017-06-12 15:05:00,79.96,79.96,79.95,79.96,6547.0,64.2458,64.2458,64.2378,64.2458,6547.0
2017-06-12 15:10:00,79.96,79.96,79.95,79.96,29266.0,64.2458,64.2458,64.2378,64.2458,29266.0
2017-06-12 15:15:00,79.96,79.96,79.95,79.96,6478.0,64.2458,64.2458,64.2378,64.2458,6478.0
2017-06-12 15:20:00,79.96,79.96,79.95,79.96,32406.0,64.2458,64.2458,64.2378,64.2458,32406.0
2017-06-12 15:25:00,79.96,79.96,79.95,79.96,14786.0,64.2458,64.2458,64.2378,64.2458,14786.0
2017-06-12 15:30:00,79.96,79.96,79.95,79.96,12967.0,64.2458,64.2458,64.2378,64.2458,12967.0
2017-06-12 15:35:00,79.96,79.98,79.95,79.96,259713.0,64.2458,64.2619,64.2378,64.2458,259713.0
2017-06-12 15:40:00,79.96,79.96,79.95,79.95,7053.0,64.2458,64.2458,64.2378,64.2378,7053.0
2017-06-12 15:45:00,79.96,79.96,79.95,79.96,6458.0,64.2458,64.2458,64.2378,64.2458,6458.0
2017-06-12 15:50:00,79.96,79.96,79.95,79.95,11921.0,64.2458,64.2458,64.2378,64.2378,11921.0
2017-06-12 15:55:00,79.96,79.96,79.95,79.96,32401.0,64.2458,64.2458,64.2378,64.2458,32401.0
2017-06-13 09:30:00,79.94,79.95,79.93,79.94,22906.0,64.2297,64.2378,64.2217,64.2297,22906.0
2017-06-13 09:35:00,79.95,79.95,79.94,79.95,4870.0,64.2378,64.2378,64.2297,64.2378,4870.0
2017-06-13 09:40:00,79.94,79.95,79.93,79.95,5040.0,64.2297,64.2378,64.2217,64.2378,5040.0
2017-06-13 09:45:00,79.95,79.95,79.93,79.93,2894.0,64.2378,64.2378,64.2217,64.2217,2894.0
2017-06-13 09:50:00,79.94,79.97,79.94,79.96,41521.0,64.2297,64.2538,64.2297,64.2458,41521.0
2017-06-13 09:55:00,79.96,79.96,79.95,79.95,20031.0,64.2458,64.2458,64.2378,64.2378,20031.0
2017-06-13 10:00:00,79.96,79.97,79.95,79.96,12458.0,64.2458,64.2538,64.2378,64.2458,12458.0
2017-06-13 10:05:00,79.97,79.97,79.95,79.95,7185.0,64.2538,64.2538,64.2378,64.2378,7185.0
2017-06-13 10:10:00,79.95,79.96,79.95,79.95,24526.0,64.2378,64.2458,64.2378,64.2378,24526.0
2017-06-13 10:15:00,79.95,79.96,79.94,79.95,10208.0,64.2378,64.2458,64.2297,64.2378,10208.0
2017-06-13 10:20:00,79.95,79.96,79.95,79.95,14833.0,64.2378,64.2458,64.2378,64.2378,14833.0
2017-06-13 10:25:00,79.95,79.96,79.94,79.95,14887.0,64.2378,64.2458,64.2297,64.2378,14887.0
2017-06-13 10:30:00,79.96,79.97,79.96,79.96,25873.0,64.2458,64.2538,64.2458,64.2458,25873.0
2017-06-13 10:35:00,79.97,79.97,79.96,79.97,15910.0,64.2538,64.2538,64.2458,64.2538,15910.0
2017-06-13 10:40:00,79.97,79.97,79.96,79.96,3162.0,64.2538,64.2538,64.2458,64.2458,3162.0
2017-06-13 10:45:00,79.97,79.98,79.96,79.98,26790.0,64.2538,64.2619,64.2458,64.2619,26790.0
2017-06-13 10:50:00,79.98,79.99,79.97,79.98,27475.0,64.2619,64.2699,64.2538,64.2619,27475.0
2017-06-13 10:55:00,79.99,79.99,79.97,79.98,27992.0,64.2699,64.2699,64.2538,64.2619,27992.0
2017-06-13 11:00:00,79.98,79.99,79.97,79.97,57775.0,64.2619,64.2699,64.2538,64.2538,57775.0
2017-06-13 11:05:00,79.98,79.98,79.97,79.97,31807.0,64.2619,64.2619,64.2538,64.2538,31807.0
2017-06-13 11:10:00,79.98,79.98,79.96,79.97,18396.0,64.2619,64.2619,64.2458,64.2538,18396.0
2017-06-13 11:15:00,79.97,79.98,79.96,79.96,6280.0,64.2538,64.2619,64.2458,64.2458,6280.0
2017-06-13 11:20:00,79.97,79.98,79.96,79.98,6290.0,64.2538,64.2619,64.2458,64.2619,6290.0
2017-06-13 11:25:00,79.98,79.98,79.97,79.97,4042.0,64.2619,64.2619,64.2538,64.2538,4042.0
2017-06-13 11:30:00,79.97,79.98,79.97,79.98,34944.0,64.2538,64.2619,64.2538,64.2619,34944.0
2017-06-13 11:35:00,79.98,79.98,79.96,79.97,24830.0,64.2619,64.2619,64.2458,64.2538,24830.0
2017-06-13 11:40:00,79.97,79.97,79.95,79.96,11996.0,64.2538,64.2538,64.2378,64.2458,11996.0
2017-06-13 11:45:00,79.97,79.97,79.96,79.97,46212.0,64.2538,64.2538,64.2458,64.2538,46212.0
2017-06-13 11:50:00,79.97,79.97,79.96,79.96,16914.0,64.2538,64.2538,64.2458,64.2458,16914.0
2017-06-13 11:55:00,79.96,79.98,79.96,79.98,6290.0,64.2458,64.2619,64.2458,64.2619,6290.0
2017-06-13 12:00:00,79.97,79.98,79.96,79.96,8780.0,64.2538,64.2619,64.2458,64.2458,8780.0
2017-06-13 12:05:00,79.97,79.97,79.96,79.97,29463.0,64.2538,64.2538,64.2458,64.2538,29463.0
2017-06-13 12:10:00,79.97,79.98,79.96,79.97,13351.0,64.2538,64.2619,64.2458,64.2538,13351.0
2017-06-13 12:15:00,79.97,79.98,79.96,79.98,57915.0,64.2538,64.2619,64.2458,64.2619,57915.0
2017-06-13 12:20:00,79.98,79.98,79.97,79.98,3684.0,64.2619,64.2619,64.2538,64.2619,3684.0
2017-06-13 12:25:00,79.98,79.98,79.97,79.98,4566.0,64.2619,64.2619,64.2538,64.2619,4566.0
2017-06-13 12:30:00,79.98,79.98,79.96,79.97,38833.0,64.2619,64.2619,64.2458,64.2538,38833.0
2017-06-13 12:35:00,79.97,79.97,79.96,79.97,42445.0,64.2538,64.2538,64.2458,64.2538,42445.0
2017-06-13 12:40:00,79.97,79.98,79.96,79.97,12925.0,64.2538,64.2619,64.2458,64.2538,12925.0
2017-06-13 12:45:00,79.97,79.97,79.96,79.97,4220.0,64.2538,64.2538,64.2458,64.2538,4220.0
2017-06-13 12:50:00,79.97,79.97,79.96,79.96,2925.0,64.2538,64.2538,64.2458,64.2458,2925.0
2017-06-13 12:55:00,79.96,79.98,79.96,79.98,4891.0,64.2458,64.2619,64.2458,64.2619,4891.0
2017-06-13 13:00:00,79.98,79.98,79.97,79.98,1879.0,64.2619,64.2619,64.2538,64.2619,1879.0
2017-06-13 13:05:00,79.98,79.98,79.97,79.97,5897.0,64.2619,64.2619,64.2538,64.2538,5897.0
2017-06-13 13:10:00,79.98,79.99,79.97,79.98,18603.0,64.2619,64.2699,64.2538,64.2619,18603.0
2017-06-13 13:15:00,79.98,79.98,79.97,79.98,2264.0,64.2619,64.2619,64.2538,64.2619,2264.0
2017-06-13 13:20:00,79.97,79.98,79.97,79.98,3881.0,64.2538,64.2619,64.2538,64.2619,3881.0
2017-06-13 13:25:00,79.98,79.98,79.97,79.98,4208.0,64.2619,64.2619,64.2538,64.2619,4208.0
2017-06-13 13:30:00,79.98,79.98,79.97,79.98,2446.0,64.2619,64.2619,64.2538,64.2619,2446.0
2017-06-13 13:35:00,79.97,79.98,79.97,79.98,10301.0,64.2538,64.2619,64.2538,64.2619,10301.0
2017-06-13 13:40:00,79.98,79.98,79.97,79.97,10420.0,64.2619,64.2619,64.2538,64.2538,10420.0
2017-06-13 13:45:00,79.98,79.99,79.97,79.98,7458.0,64.2619,64.2699,64.2538,64.2619,7458.0
2017-06-13 13:50:00,79.98,79.98,79.97,79.98,4943.0,64.2619,64.2619,64.2538,64.2619,4943.0
2017-06-13 13:55:00,79.97,79.99,79.97,79.99,6569.0,64.2538,64.2699,64.2538,64.2699,6569.0
2017-06-13 14:00:00,79.98,79.99,79.98,79.99,2651.0,64.2619,64.2699,64.2619,64.2699,2651.0
2017-06-13 14:05:00,79.99,79.99,79.98,79.98,22905.0,64.2699,64.2699,64.2619,64.2619,22905.0
2017-06-13 14:10:00,79.97,79.99,79.97,79.99,9380.0,64.2538,64.2699,64.2538,64.2699,9380.0
2017-06-13 14:15:00,79.99,79.99,79.97,79.98,9061.0,64.2699,64.2699,64.2538,64.2619,9061.0
2017-06-13 14:20:00,79.97,79.99,79.97,79.99,19691.0,64.2538,64.2699,64.2538,64.2699,19691.0
2017-06-13 14:25:00,79.98,79.99,79.98,79.98,3038.0,64.2619,64.2699,64.2619,64.2619,3038.0
2017-06-13 14:30:00,79.99,79.99,79.98,79.98,7260.0,64.2699,64.2699,64.2619,64.2619,7260.0
2017-06-13 14:35:00,79.98,79.99,79.98,79.98,6354.0,64.2619,64.2699,64.2619,64.2619,6354.0
2017-06-13 14:40:00,79.99,79.99,79.97,79.98,8482.0,64.2699,64.2699,64.2538,64.2619,8482.0
2017-06-13 14:45:00,79.97,79.98,79.97,79.98,3952.0,64.2538,64.2619,64.2538,64.2619,3952.0
2017-06-13 14:50:00,79.98,79.98,79.97,79.98,3253.0,64.2619,64.2619,64.2538,64.2619,3253.0
2017-06-13 14:55:00,79.98,79.98,79.97,79.98,6409.0,64.2619,64.2619,64.2538,64.2619,6409.0
2017-06-13 15:00:00,79.98,79.98,79.97,79.98,4326.0,64.2619,64.2619,64.2538,64.2619,4326.0
2017-06-13 15:05:00,79.98,79.98,79.97,79.98,3388.0,64.2619,64.2619,64.2538,64.2619,3388.0
2017-06-13 15:10:00,79.98,79.98,79.97,79.98,1213.0,64.2619,64.2619,64.2538,64.2619,1213.0
2017-06-13 15:15:00,79.98,79.98,79.97,79.97,3615.0,64.2619,64.2619,64.2538,64.2538,3615.0
2017-06-13 15:20:00,79.98,79.98,79.96,79.97,17387.0,64.2619,64.2619,64.2458,64.2538,17387.0
2017-06-13 15:25:00,79.96,79.97,79.96,79.96,7474.0,64.2458,64.2538,64.2458,64.2458,7474.0
2017-06-13 15:30:00,79.97,79.97,79.96,79.97,15530.0,64.2538,64.2538,64.2458,64.2538,15530.0
2017-06-13 15:35:00,79.97,79.97,79.95,79.96,15038.0,64.2538,64.2538,64.2378,64.2458,15038.0
2017-06-13 15:40:00,79.96,79.97,79.96,79.97,11395.0,64.2458,64.2538,64.2458,64.2538,11395.0
2017-06-13 15:45:00,79.96,79.97,79.96,79.96,12642.0,64.2458,64.2538,64.2458,64.2458,12642.0
2017-06-13 15:50:00,79.97,79.97,79.95,79.96,27882.0,64.2538,64.2538,64.2378,64.2458,27882.0
2017-06-13 15:55:00,79.95,79.97,79.95,79.96,22404.0,64.2378,64.2538,64.2378,64.2458,22404.0
2017-06-14 09:30:00,80.11,80.15,80.1,80.12,49645.0,64.3663,64.3985,64.3583,64.3744,49645.0
2017-06-14 09:35:00,80.12,80.13,80.12,80.13,3350.0,64.3744,64.3824,64.3744,64.3824,3350.0
2017-06-14 09:40:00,80.12,80.13,80.12,80.13,42713.0,64.3744,64.3824,64.3744,64.3824,42713.0
2017-06-14 09:45:00,80.13,80.13,80.12,80.13,16356.0,64.3824,64.3824,64.3744,64.3824,16356.0
2017-06-14 09:50:00,80.13,80.13,80.11,80.12,26946.0,64.3824,64.3824,64.3663,64.3744,26946.0
2017-06-14 09:55:00,80.12,80.12,80.11,80.12,5078.0,64.3744,64.3744,64.3663,64.3744,5078.0
2017-06-14 10:00:00,80.12,80.12,80.11,80.12,7040.0,64.3744,64.3744,64.3663,64.3744,7040.0
2017-06-14 10:05:00,80.12,80.12,80.11,80.12,5366.0,64.3744,64.3744,64.3663,64.3744,5366.0
2017-06-14 10:10:00,80.12,80.14,80.11,80.14,52388.0,64.3744,64.3904,64.3663,64.3904,52388.0
2017-06-14 10:15:00,80.14,80.14,80.13,80.14,7882.0,64.3904,64.3904,64.3824,64.3904,7882.0
2017-06-14 10:20:00,80.14,80.14,80.13,80.14,8939.0,64.3904,64.3904,64.3824,64.3904,8939.0
2017-06-14 10:25:00,80.14,80.14,80.13,80.13,4216.0,64.3904,64.3904,64.3824,64.3824,4216.0
2017-06-14 10:30:00,80.14,80.15,80.13,80.15,9780.0,64.3904,64.3985,64.3824,64.3985,9780.0
2017-06-14 10:35:00,80.15,80.15,80.14,80.15,1673.0,64.3985,64.3985,64.3904,64.3985,1673.0
2017-06-14 10:40:00,80.15,80.15,80.14,80.15,5393.0,64.3985,64.3985,64.3904,64.3985,5393.0
2017-06-14 10:45:00,80.15,80.16,80.14,80.16,20345.0,64.3985,64.4065,64.3904,64.4065,20345.0
2017-06-14 10:50:00,80.15,80.16,80.15,80.16,2850.0,64.3985,64.4065,64.3985,64.4065,2850.0
2017-06-14 10:55:00,80.16,80.17,80.15,80.16,23068.0,64.4065,64.4145,64.3985,64.4065,23068.0
2017-06-14 11:00:00,80.17,80.17,80.16,80.17,39690.0,64.4145,64.4145,64.4065,64.4145,39690.0
2017-06-14 11:05:00,80.17,80.18,80.16,80.16,15743.0,64.4145,64.4226,64.4065,64.4065,15743.0
2017-06-14 11:10:00,80.17,80.17,80.16,80.16,7360.0,64.4145,64.4145,64.4065,64.4065,7360.0
2017-06-14 11:15:00,80.17,80.17,80.16,80.17,7526.0,64.4145,64.4145,64.4065,64.4145,7526.0
2017-06-14 11:20:00,80.17,80.17,80.16,80.17,16592.0,64.4145,64.4145,64.4065,64.4145,16592.0
2017-06-14 11:25:00,80.17,80.17,80.16,80.16,2648.0,64.4145,64.4145,64.4065,64.4065,2648.0
2017-06-14 11:30:00,80.17,80.17,80.16,80.17,8970.0,64.4145,64.4145,64.4065,64.4145,8970.0
2017-06-14 11:35:00,80.17,80.17,80.16,80.17,13656.0,64.4145,64.4145,64.4065,64.4145,13656.0
2017-06-14 11:40:00,80.16,80.17,80.16,80.17,4198.0,64.4065,64.4145,64.4065,64.4145,4198.0
2017-06-14 11:45:00,80.17,80.18,80.16,80.17,6941.0,64.4145,64.4226,64.4065,64.4145,6941.0
2017-06-14 11:50:00,80.16,80.17,80.15,80.16,9307.0,64.4065,64.4145,64.3985,64.4065,9307.0
2017-06-14 11:55:00,80.16,80.16,80.15,80.16,3687.0,64.4065,64.4065,64.3985,64.4065,3687.0
2017-06-14 12:00:00,80.15,80.16,80.15,80.16,2486.0,64.3985,64.4065,64.3985,64.4065,2486.0
2017-06-14 12:05:00,80.16,80.16,80.15,80.15,6456.0,64.4065,64.4065,64.3985,64.3985,6456.0
2017-06-14 12:10:00,80.16,80.16,80.15,80.15,4498.0,64.4065,64.4065,64.3985,64.3985,4498.0
2017-06-14 12:15:00,80.15,80.15,80.14,80.14,3688.0,64.3985,64.3985,64.3904,64.3904,3688.0
2017-06-14 12:20:00,80.14,80.15,80.14,80.14,1548.0,64.3904,64.3985,64.3904,64.3904,1548.0
2017-06-14 12:25:00,80.14,80.15,80.14,80.15,3179.0,64.3904,64.3985,64.3904,64.3985,3179.0
2017-06-14 12:30:00,80.14,80.15,80.14,80.15,4234.0,64.3904,64.3985,64.3904,64.3985,4234.0
2017-06-14 12:35:00,80.15,80.16,80.14,80.16,10665.0,64.3985,64.4065,64.3904,64.4065,10665.0
2017-06-14 12:40:00,80.16,80.16,80.15,80.16,2801.0,64.4065,64.4065,64.3985,64.4065,2801.0
2017-06-14 12:45:00,80.16,80.16,80.15,80.16,3151.0,64.4065,64.4065,64.3985,64.4065,3151.0
2017-06-14 12:50:00,80.15,80.15,80.14,80.15,6626.0,64.3985,64.3985,64.3904,64.3985,6626.0
2017-06-14 12:55:00,80.15,80.16,80.14,80.16,4512.0,64.3985,64.4065,64.3904,64.4065,4512.0
2017-06-14 13:00:00,80.16,80.16,80.15,80.15,2329.0,64.4065,64.4065,64.3985,64.3985,2329.0
2017-06-14 13:05:00,80.16,80.16,80.15,80.16,1554.0,64.4065,64.4065,64.3985,64.4065,1554.0
2017-06-14 13:10:00,80.15,80.16,80.15,80.16,2393.0,64.3985,64.4065,64.3985,64.4065,2393.0
2017-06-14 13:15:00,80.15,80.16,80.15,80.15,3734.0,64.3985,64.4065,64.3985,64.3985,3734.0
2017-06-14 13:20:00,80.16,80.16,80.14,80.15,29634.0,64.4065,64.4065,64.3904,64.3985,29634.0
2017-06-14 13:25:00,80.16,80.16,80.14,80.14,10136.0,64.4065,64.4065,64.3904,64.3904,10136.0
2017-06-14 13:30:00,80.14,80.15,80.14,80.15,1187.0,64.3904,64.3985,64.3904,64.3985,1187.0
2017-06-14 13:35:00,80.15,80.16,80.14,80.14,36920.0,64.3985,64.4065,64.3904,64.3904,36920.0
2017-06-14 13:40:00,80.15,80.15,80.14,80.14,12657.0,64.3985,64.3985,64.3904,64.3904,12657.0
2017-06-14 13:45:00,80.15,80.15,80.14,80.15,7109.0,64.3985,64.3985,64.3904,64.3985,7109.0
2017-06-14 13:50:00,80.15,80.15,80.14,80.15,9893.0,64.3985,64.3985,64.3904,64.3985,9893.0
2017-06-14 13:55:00,80.15,80.15,80.12,80.12,11682.0,64.3985,64.3985,64.3744,64.3744,11682.0
2017-06-14 14:00:00,80.12,80.15,80.12,80.13,4617.0,64.3744,64.3985,64.3744,64.3824,4617.0
2017-06-14 14:05:00,80.12,80.12,80.1,80.11,45651.0,64.3744,64.3744,64.3583,64.3663,45651.0
2017-06-14 14:10:00,80.12,80.12,80.1,80.11,24116.0,64.3744,64.3744,64.3583,64.3663,24116.0
2017-06-14 14:15:00,80.11,80.11,80.08,80.09,15517.0,64.3663,64.3663,64.3422,64.3503,15517.0
2017-06-14 14:20:00,80.09,80.11,80.08,80.11,5670.0,64.3503,64.3663,64.3422,64.3663,5670.0
2017-06-14 14:25:00,80.11,80.11,80.09,80.09,18743.0,64.3663,64.3663,64.3503,64.3503,18743.0
2017-06-14 14:30:00,80.09,80.1,80.06,80.06,28369.0,64.3503,64.3583,64.3262,64.3262,28369.0
2017-06-14 14:35:00,80.06,80.08,80.06,80.08,6544.0,64.3262,64.3422,64.3262,64.3422,6544.0
2017-06-14 14:40:00,80.08,80.08,80.06,80.08,14885.0,64.3422,64.3422,64.3262,64.3422,14885.0
2017-06-14 14:45:00,80.09,80.09,80.07,80.08,11742.0,64.3503,64.3503,64.3342,64.3422,11742.0
2017-06-14 14:50:00,80.07,80.08,80.06,80.07,7793.0,64.3342,64.3422,64.3262,64.3342,7793.0
2017-06-14 14:55:00,80.06,80.07,80.05,80.05,17345.0,64.3262,64.3342,64.3181,64.3181,17345.0
2017-06-14 15:00:00,80.06,80.07,80.05,80.07,10381.0,64.3262,64.3342,64.3181,64.3342,10381.0
2017-06-14 15:05:00,80.06,80.07,80.04,80.05,15365.0,64.3262,64.3342,64.3101,64.3181,15365.0
2017-06-14 15:10:00,80.05,80.05,80.04,80.04,4124.0,64.3181,64.3181,64.3101,64.3101,4124.0
2017-06-14 15:15:00,80.05,80.05,80.03,80.03,13580.0,64.3181,64.3181,64.3021,64.3021,13580.0
2017-06-14 15:20:00,80.04,80.05,80.03,80.05,13426.0,64.3101,64.3181,64.3021,64.3181,13426.0
2017-06-14 15:25:00,80.04,80.05,80.04,80.04,4150.0,64.3101,64.3181,64.3101,64.3101,4150.0
2017-06-14 15:30:00,80.05,80.05,80.04,80.05,7531.0,64.3181,64.3181,64.3101,64.3181,7531.0
2017-06-14 15:35:00,80.05,80.06,80.04,80.05,13148.0,64.3181,64.3262,64.3101,64.3181,13148.0
2017-06-14 15:40:00,80.06,80.06,80.05,80.06,13333.0,64.3262,64.3262,64.3181,64.3262,13333.0
2017-06-14 15:45:00,80.06,80.07,80.06,80.07,5393.0,64.3262,64.3342,64.3262,64.3342,5393.0
2017-06-14 15:50:00,80.07,80.07,80.06,80.07,11470.0,64.3342,64.3342,64.3262,64.3342,11470.0
2017-06-14 15:55:00,80.07,80.07,80.06,80.06,28088.0,64.3342,64.3342,64.3262,64.3262,28088.0
2017-06-15 09:30:00,80.01,80.02,80.0,80.01,25210.0,64.286,64.294,64.2779,64.286,25210.0
2017-06-15 09:35:00,80.0,80.01,80.0,80.0,2166.0,64.2779,64.286,64.2779,64.2779,2166.0
2017-06-15 09:40:00,80.01,80.01,80.0,80.0,13823.0,64.286,64.286,64.2779,64.2779,13823.0
2017-06-15 09:45:00,80.0,80.0,79.98,79.99,19928.0,64.2779,64.2779,64.2619,64.2699,19928.0
2017-06-15 09:50:00,79.99,80.0,79.98,79.99,6661.0,64.2699,64.2779,64.2619,64.2699,6661.0
2017-06-15 09:55:00,79.98,79.99,79.98,79.98,142964.0,64.2619,64.2699,64.2619,64.2619,142964.0
2017-06-15 10:00:00,79.98,79.99,79.97,79.98,12818.0,64.2619,64.2699,64.2538,64.2619,12818.0
2017-06-15 10:05:00,79.99,79.99,79.98,79.99,198488.0,64.2699,64.2699,64.2619,64.2699,198488.0
2017-06-15 10:10:00,79.99,80.0,79.98,80.0,4944.0,64.2699,64.2779,64.2619,64.2779,4944.0
2017-06-15 10:15:00,80.0,80.0,79.99,80.0,4744.0,64.2779,64.2779,64.2699,64.2779,4744.0
2017-06-15 10:20:00,80.0,80.0,79.99,79.99,1375.0,64.2779,64.2779,64.2699,64.2699,1375.0
2017-06-15 10:25:00,80.0,80.0,79.97,79.99,99465.0,64.2779,64.2779,64.2538,64.2699,99465.0
2017-06-15 10:30:00,79.98,79.99,79.98,79.98,10727.0,64.2619,64.2699,64.2619,64.2619,10727.0
2017-06-15 10:35:00,79.99,79.99,79.98,79.98,5001.0,64.2699,64.2699,64.2619,64.2619,5001.0
2017-06-15 10:40:00,79.98,80.0,79.98,79.98,18672.0,64.2619,64.2779,64.2619,64.2619,18672.0
2017-06-15 10:45:00,79.99,80.0,79.98,79.99,14403.0,64.2699,64.2779,64.2619,64.2699,14403.0
2017-06-15 10:50:00,80.0,80.0,79.99,80.0,8929.0,64.2779,64.2779,64.2699,64.2779,8929.0
2017-06-15 10:55:00,80.01,80.01,80.0,80.01,16174.0,64.286,64.286,64.2779,64.286,16174.0
2017-06-15 11:00:00,80.01,80.01,80.0,80.01,18024.0,64.286,64.286,64.2779,64.286,18024.0
2017-06-15 11:05:00,80.01,80.01,80.0,80.0,9688.0,64.286,64.286,64.2779,64.2779,9688.0
2017-06-15 11:10:00,80.0,80.01,80.0,80.01,6929.0,64.2779,64.286,64.2779,64.286,6929.0
2017-06-15 11:15:00,80.01,80.01,80.0,80.0,8557.0,64.286,64.286,64.2779,64.2779,8557.0
2017-06-15 11:20:00,80.0,80.01,80.0,80.01,3986.0,64.2779,64.286,64.2779,64.286,3986.0
2017-06-15 11:25:00,80.01,80.01,80.0,80.01,11793.0,64.286,64.286,64.2779,64.286,11793.0
2017-06-15 11:30:00,80.01,80.01,79.99,79.99,41280.0,64.286,64.286,64.2699,64.2699,41280.0
2017-06-15 11:35:00,80.0,80.0,79.99,80.0,6595.0,64.2779,64.2779,64.2699,64.2779,6595.0
2017-06-15 11:40:00,79.99,80.0,79.99,80.0,21417.0,64.2699,64.2779,64.2699,64.2779,21417.0
2017-06-15 11:45:00,79.99,80.0,79.99,80.0,7154.0,64.2699,64.2779,64.2699,64.2779,7154.0
2017-06-15 11:50:00,79.99,80.0,79.99,80.0,3893.0,64.2699,64.2779,64.2699,64.2779,3893.0
2017-06-15 11:55:00,80.0,80.0,79.99,79.99,4794.0,64.2779,64.2779,64.2699,64.2699,4794.0
2017-06-15 12:00:00,79.99,80.0,79.99,80.0,8133.0,64.2699,64.2779,64.2699,64.2779,8133.0
2017-06-15 12:05:00,79.99,80.0,79.98,79.99,5308.0,64.2699,64.2779,64.2619,64.2699,5308.0
2017-06-15 12:10:00,79.99,79.99,79.98,79.98,12298.0,64.2699,64.2699,64.2619,64.2619,12298.0
2017-06-15 12:15:00,79.98,79.99,79.98,79.99,16911.0,64.2619,64.2699,64.2619,64.2699,16911.0
2017-06-15 12:20:00,79.98,79.99,79.98,79.98,2267.0,64.2619,64.2699,64.2619,64.2619,2267.0
2017-06-15 12:25:00,79.99,79.99,79.98,79.99,3129.0,64.2699,64.2699,64.2619,64.2699,3129.0
2017-06-15 12:30:00,79.99,79.99,79.98,79.98,10255.0,64.2699,64.2699,64.2619,64.2619,10255.0
2017-06-15 12:35:00,79.99,79.99,79.98,79.99,5842.0,64.2699,64.2699,64.2619,64.2699,5842.0
2017-06-15 12:40:00,79.99,79.99,79.98,79.99,7991.0,64.2699,64.2699,64.2619,64.2699,7991.0
2017-06-15 12:45:00,79.99,79.99,79.98,79.99,900.0,64.2699,64.2699,64.2619,64.2699,900.0
2017-06-15 12:50:00,79.99,79.99,79.98,79.98,3257.0,64.2699,64.2699,64.2619,64.2619,3257.0
2017-06-15 12:55:00,79.99,79.99,79.98,79.98,6001.0,64.2699,64.2699,64.2619,64.2619,6001.0
2017-06-15 13:00:00,79.98,79.99,79.98,79.99,18823.0,64.2619,64.2699,64.2619,64.2699,18823.0
2017-06-15 13:05:00,79.98,80.0,79.98,80.0,4346.0,64.2619,64.2779,64.2619,64.2779,4346.0
2017-06-15 13:10:00,80.0,80.0,79.99,79.99,856.0,64.2779,64.2779,64.2699,64.2699,856.0
2017-06-15 13:15:00,80.0,80.0,79.99,80.0,6668.0,64.2779,64.2779,64.2699,64.2779,6668.0
2017-06-15 13:20:00,80.0,80.0,79.99,80.0,2122.0,64.2779,64.2779,64.2699,64.2779,2122.0
2017-06-15 13:25:00,80.0,80.0,79.99,80.0,3815.0,64.2779,64.2779,64.2699,64.2779,3815.0
2017-06-15 13:30:00,79.99,80.0,79.99,80.0,6333.0,64.2699,64.2779,64.2699,64.2779,6333.0
2017-06-15 13:35:00,80.0,80.0,79.99,80.0,6044.0,64.2779,64.2779,64.2699,64.2779,6044.0
2017-06-15 13:40:00,79.99,80.0,79.99,79.99,4463.0,64.2699,64.2779,64.2699,64.2699,4463.0
2017-06-15 13:45:00,80.0,80.0,79.99,79.99,9538.0,64.2779,64.2779,64.2699,64.2699,9538.0
2017-06-15 13:50:00,79.99,80.0,79.99,79.99,2750.0,64.2699,64.2779,64.2699,64.2699,2750.0
2017-06-15 13:55:00,80.0,80.0,79.99,80.0,11191.0,64.2779,64.2779,64.2699,64.2779,11191.0
2017-06-15 14:00:00,80.0,80.0,79.99,80.0,7181.0,64.2779,64.2779,64.2699,64.2779,7181.0
2017-06-15 14:05:00,80.0,80.0,79.99,79.99,8691.0,64.2779,64.2779,64.2699,64.2699,8691.0
2017-06-15 14:10:00,80.0,80.0,79.99,80.0,6499.0,64.2779,64.2779,64.2699,64.2779,6499.0
2017-06-15 14:15:00,80.0,80.0,79.97,79.98,170738.0,64.2779,64.2779,64.2538,64.2619,170738.0
2017-06-15 14:20:00,79.99,79.99,79.98,79.99,6667.0,64.2699,64.2699,64.2619,64.2699,6667.0
2017-06-15 14:25:00,79.98,80.0,79.98,80.0,19782.0,64.2619,64.2779,64.2619,64.2779,19782.0
2017-06-15 14:30:00,80.0,80.0,79.99,80.0,7442.0,64.2779,64.2779,64.2699,64.2779,7442.0
2017-06-15 14:35:00,79.99,80.0,79.99,80.0,17299.0,64.2699,64.2779,64.2699,64.2779,17299.0
2017-06-15 14:40:00,80.0,80.0,79.99,80.0,11994.0,64.2779,64.2779,64.2699,64.2779,11994.0
2017-06-15 14:45:00,80.0,80.0,79.99,80.0,2945.0,64.2779,64.2779,64.2699,64.2779,2945.0
2017-06-15 14:50:00,80.0,80.0,79.99,80.0,6331.0,64.2779,64.2779,64.2699,64.2779,6331.0
2017-06-15 14:55:00,80.0,80.0,79.99,80.0,8015.0,64.2779,64.2779,64.2699,64.2779,8015.0
2017-06-15 15:00:00,80.0,80.0,79.99,79.99,5533.0,64.2779,64.2779,64.2699,64.2699,5533.0
2017-06-15 15:05:00,80.01,80.01,79.99,80.0,31436.0,64.286,64.286,64.2699,64.2779,31436.0
2017-06-15 15:10:00,80.0,80.01,79.99,80.0,36191.0,64.2779,64.286,64.2699,64.2779,36191.0
2017-06-15 15:15:00,80.01,80.01,80.0,80.01,4456.0,64.286,64.286,64.2779,64.286,4456.0
2017-06-15 15:20:00,80.01,80.01,80.0,80.01,2158.0,64.286,64.286,64.2779,64.286,2158.0
2017-06-15 15:25:00,80.01,80.01,80.0,80.01,5015.0,64.286,64.286,64.2779,64.286,5015.0
2017-06-15 15:30:00,80.01,80.01,80.0,80.0,4982.0,64.286,64.286,64.2779,64.2779,4982.0
2017-06-15 15:35:00,80.01,80.01,80.0,80.01,8529.0,64.286,64.286,64.2779,64.286,8529.0
2017-06-15 15:40:00,80.0,80.0,79.99,80.0,14577.0,64.2779,64.2779,64.2699,64.2779,14577.0
2017-06-15 15:45:00,80.0,80.0,79.99,80.0,12564.0,64.2779,64.2779,64.2699,64.2779,12564.0
2017-06-15 15:50:00,79.99,80.01,79.99,80.0,14511.0,64.2699,64.286,64.2699,64.2779,14511.0
2017-06-15 15:55:00,80.0,80.01,79.99,80.0,49385.0,64.2779,64.286,64.2699,64.2779,49385.0
2017-06-16 09:30:00,80.03,80.06,80.03,80.04,22348.0,64.3021,64.3262,64.3021,64.3101,22348.0
2017-06-16 09:35:00,80.05,80.05,80.04,80.05,3945.0,64.3181,64.3181,64.3101,64.3181,3945.0
2017-06-16 09:40:00,80.05,80.05,80.04,80.04,1439.0,64.3181,64.3181,64.3101,64.3101,1439.0
2017-06-16 09:45:00,80.05,80.05,80.04,80.05,6595.0,64.3181,64.3181,64.3101,64.3181,6595.0
2017-06-16 09:50:00,80.05,80.05,80.04,80.04,3732.0,64.3181,64.3181,64.3101,64.3101,3732.0
2017-06-16 09:55:00,80.04,80.05,80.04,80.05,9782.0,64.3101,64.3181,64.3101,64.3181,9782.0
2017-06-16 10:00:00,80.05,80.06,80.03,80.04,103620.0,64.3181,64.3262,64.3021,64.3101,103620.0
2017-06-16 10:05:00,80.05,80.05,80.02,80.03,10670.0,64.3181,64.3181,64.294,64.3021,10670.0
2017-06-16 10:10:00,80.03,80.03,80.02,80.03,2621.0,64.3021,64.3021,64.294,64.3021,2621.0
2017-06-16 10:15:00,80.03,80.03,80.02,80.03,7788.0,64.3021,64.3021,64.294,64.3021,7788.0
2017-06-16 10:20:00,80.03,80.03,80.02,80.03,6531.0,64.3021,64.3021,64.294,64.3021,6531.0
2017-06-16 10:25:00,80.02,80.05,80.02,80.04,8092.0,64.294,64.3181,64.294,64.3101,8092.0
2017-06-16 10:30:00,80.04,80.05,80.04,80.05,10798.0,64.3101,64.3181,64.3101,64.3181,10798.0
2017-06-16 10:35:00,80.05,80.05,80.04,80.05,3254.0,64.3181,64.3181,64.3101,64.3181,3254.0
2017-06-16 10:40:00,80.04,80.05,80.04,80.05,3924.0,64.3101,64.3181,64.3101,64.3181,3924.0
2017-06-16 10:45:00,80.04,80.06,80.04,80.06,10116.0,64.3101,64.3262,64.3101,64.3262,10116.0
2017-06-16 10:50:00,80.06,80.06,80.05,80.06,4875.0,64.3262,64.3262,64.3181,64.3262,4875.0
2017-06-16 10:55:00,80.06,80.06,80.05,80.06,2240.0,64.3262,64.3262,64.3181,64.3262,2240.0
2017-06-16 11:00:00,80.06,80.06,80.05,80.06,3396.0,64.3262,64.3262,64.3181,64.3262,3396.0
2017-06-16 11:05:00,80.06,80.06,80.05,80.06,4351.0,64.3262,64.3262,64.3181,64.3262,4351.0
2017-06-16 11:10:00,80.05,80.06,80.05,80.06,14223.0,64.3181,64.3262,64.3181,64.3262,14223.0
2017-06-16 11:15:00,80.06,80.06,80.05,80.05,4610.0,64.3262,64.3262,64.3181,64.3181,4610.0
2017-06-16 11:20:00,80.06,80.06,80.05,80.06,2336.0,64.3262,64.3262,64.3181,64.3262,2336.0
2017-06-16 11:25:00,80.06,80.06,80.05,80.06,1927.0,64.3262,64.3262,64.3181,64.3262,1927.0
2017-06-16 11:30:00,80.06,80.06,80.05,80.06,10735.0,64.3262,64.3262,64.3181,64.3262,10735.0
2017-06-16 11:35:00,80.06,80.06,80.05,80.06,3377.0,64.3262,64.3262,64.3181,64.3262,3377.0
2017-06-16 11:40:00,80.06,80.06,80.05,80.06,2551.0,64.3262,64.3262,64.3181,64.3262,2551.0
2017-06-16 11:45:00,80.05,80.06,80.05,80.06,4680.0,64.3181,64.3262,64.3181,64.3262,4680.0
2017-06-16 11:50:00,80.05,80.06,80.05,80.06,2844.0,64.3181,64.3262,64.3181,64.3262,2844.0
2017-06-16 11:55:00,80.05,80.06,80.05,80.06,5283.0,64.3181,64.3262,64.3181,64.3262,5283.0
2017-06-16 12:00:00,80.06,80.06,80.05,80.06,10260.0,64.3262,64.3262,64.3181,64.3262,10260.0
2017-06-16 12:05:00,80.06,80.06,80.05,80.06,9059.0,64.3262,64.3262,64.3181,64.3262,9059.0
2017-06-16 12:10:00,80.06,80.06,80.05,80.06,3498.0,64.3262,64.3262,64.3181,64.3262,3498.0
2017-06-16 12:15:00,80.06,80.06,80.05,80.06,10754.0,64.3262,64.3262,64.3181,64.3262,10754.0
2017-06-16 12:20:00,80.05,80.06,80.05,80.06,3260.0,64.3181,64.3262,64.3181,64.3262,3260.0
2017-06-16 12:25:00,80.06,80.06,80.05,80.06,1977.0,64.3262,64.3262,64.3181,64.3262,1977.0
2017-06-16 12:30:00,80.06,80.06,80.05,80.06,1546.0,64.3262,64.3262,64.3181,64.3262,1546.0
2017-06-16 12:35:00,80.06,80.06,80.04,80.05,7856.0,64.3262,64.3262,64.3101,64.3181,7856.0
2017-06-16 12:40:00,80.04,80.05,80.04,80.05,8031.0,64.3101,64.3181,64.3101,64.3181,8031.0
2017-06-16 12:45:00,80.05,80.05,80.04,80.05,5136.0,64.3181,64.3181,64.3101,64.3181,5136.0
2017-06-16 12:50:00,80.05,80.06,80.04,80.05,19070.0,64.3181,64.3262,64.3101,64.3181,19070.0
2017-06-16 12:55:00,80.05,80.06,80.04,80.06,3447.0,64.3181,64.3262,64.3101,64.3262,3447.0
2017-06-16 13:00:00,80.06,80.06,80.05,80.06,7732.0,64.3262,64.3262,64.3181,64.3262,7732.0
2017-06-16 13:05:00,80.06,80.06,80.04,80.05,4389.0,64.3262,64.3262,64.3101,64.3181,4389.0
2017-06-16 13:10:00,80.06,80.06,80.05,80.06,3639.0,64.3262,64.3262,64.3181,64.3262,3639.0
2017-06-16 13:15:00,80.05,80.06,80.05,80.05,7018.0,64.3181,64.3262,64.3181,64.3181,7018.0
2017-06-16 13:20:00,80.06,80.06,80.05,80.06,9113.0,64.3262,64.3262,64.3181,64.3262,9113.0
2017-06-16 13:25:00,80.06,80.07,80.05,80.05,56602.0,64.3262,64.3342,64.3181,64.3181,56602.0
2017-06-16 13:30:00,80.06,80.06,80.05,80.06,3593.0,64.3262,64.3262,64.3181,64.3262,3593.0
2017-06-16 13:35:00,80.06,80.06,80.04,80.05,5780.0,64.3262,64.3262,64.3101,64.3181,5780.0
2017-06-16 13:40:00,80.05,80.06,80.05,80.06,7840.0,64.3181,64.3262,64.3181,64.3262,7840.0
2017-06-16 13:45:00,80.05,80.06,80.05,80.06,3654.0,64.3181,64.3262,64.3181,64.3262,3654.0
2017-06-16 13:50:00,80.06,80.06,80.05,80.06,7770.0,64.3262,64.3262,64.3181,64.3262,7770.0
2017-06-16 13:55:00,80.06,80.07,80.05,80.05,31140.0,64.3262,64.3342,64.3181,64.3181,31140.0
2017-06-16 14:00:00,80.06,80.06,80.05,80.06,3673.0,64.3262,64.3262,64.3181,64.3262,3673.0
2017-06-16 14:05:00,80.06,80.07,80.05,80.06,7688.0,64.3262,64.3342,64.3181,64.3262,7688.0
2017-06-16 14:10:00,80.05,80.07,80.05,80.06,7417.0,64.3181,64.3342,64.3181,64.3262,7417.0
2017-06-16 14:15:00,80.07,80.07,80.06,80.06,11555.0,64.3342,64.3342,64.3262,64.3262,11555.0
2017-06-16 14:20:00,80.06,80.07,80.06,80.06,5133.0,64.3262,64.3342,64.3262,64.3262,5133.0
2017-06-16 14:25:00,80.07,80.07,80.06,80.06,6002.0,64.3342,64.3342,64.3262,64.3262,6002.0
2017-06-16 14:30:00,80.06,80.07,80.05,80.06,8484.0,64.3262,64.3342,64.3181,64.3262,8484.0
2017-06-16 14:35:00,80.06,80.06,80.05,80.06,27894.0,64.3262,64.3262,64.3181,64.3262,27894.0
2017-06-16 14:40:00,80.06,80.07,80.06,80.07,6670.0,64.3262,64.3342,64.3262,64.3342,6670.0
2017-06-16 14:45:00,80.06,80.07,80.06,80.06,3653.0,64.3262,64.3342,64.3262,64.3262,3653.0
2017-06-16 14:50:00,80.06,80.07,80.06,80.06,23787.0,64.3262,64.3342,64.3262,64.3262,23787.0
2017-06-16 14:55:00,80.06,80.07,80.06,80.07,18450.0,64.3262,64.3342,64.3262,64.3342,18450.0
2017-06-16 15:00:00,80.07,80.07,80.06,80.06,5489.0,64.3342,64.3342,64.3262,64.3262,5489.0
2017-06-16 15:05:00,80.07,80.07,80.06,80.07,3710.0,64.3342,64.3342,64.3262,64.3342,3710.0
2017-06-16 15:10:00,80.07,80.07,80.06,80.07,3809.0,64.3342,64.3342,64.3262,64.3342,3809.0
2017-06-16 15:15:00,80.06,80.08,80.06,80.07,22369.0,64.3262,64.3422,64.3262,64.3342,22369.0
2017-06-16 15:20:00,80.07,80.07,80.06,80.07,3746.0,64.3342,64.3342,64.3262,64.3342,3746.0
2017-06-16 15:25:00,80.07,80.07,80.06,80.07,7306.0,64.3342,64.3342,64.3262,64.3342,7306.0
2017-06-16 15:30:00,80.07,80.07,80.06,80.06,6738.0,64.3342,64.3342,64.3262,64.3262,6738.0
2017-06-16 15:35:00,80.07,80.07,80.06,80.07,2641.0,64.3342,64.3342,64.3262,64.3342,2641.0
2017-06-16 15:40:00,80.07,80.07,80.06,80.07,10459.0,64.3342,64.3342,64.3262,64.3342,10459.0
2017-06-16 15:45:00,80.07,80.07,80.06,80.06,5669.0,64.3342,64.3342,64.3262,64.3262,5669.0
2017-06-16 15:50:00,80.06,80.07,80.06,80.07,6459.0,64.3262,64.3342,64.3262,64.3342,6459.0
2017-06-16 15:55:00,80.07,80.07,80.06,80.07,18988.0,64.3342,64.3342,64.3262,64.3342,18988.0
2017-06-19 09:30:00,80.05,80.06,80.03,80.04,40040.0,64.3181,64.3262,64.3021,64.3101,40040.0
2017-06-19 09:35:00,80.04,80.04,80.01,80.02,6630.0,64.3101,64.3101,64.286,64.294,6630.0
2017-06-19 09:40:00,80.01,80.02,80.01,80.02,8264.0,64.286,64.294,64.286,64.294,8264.0
2017-06-19 09:45:00,80.01,80.02,80.01,80.01,4613.0,64.286,64.294,64.286,64.286,4613.0
2017-06-19 09:50:00,80.02,80.02,80.01,80.01,1753.0,64.294,64.294,64.286,64.286,1753.0
2017-06-19 09:55:00,80.02,80.02,80.01,80.02,7360.0,64.294,64.294,64.286,64.294,7360.0
2017-06-19 10:00:00,80.02,80.02,80.01,80.02,5151.0,64.294,64.294,64.286,64.294,5151.0
2017-06-19 10:05:00,80.02,80.02,80.01,80.02,16315.0,64.294,64.294,64.286,64.294,16315.0
2017-06-19 10:10:00,80.02,80.02,80.01,80.02,7119.0,64.294,64.294,64.286,64.294,7119.0
2017-06-19 10:15:00,80.02,80.02,80.01,80.02,5811.0,64.294,64.294,64.286,64.294,5811.0
2017-06-19 10:20:00,80.02,80.02,80.01,80.01,6829.0,64.294,64.294,64.286,64.286,6829.0
2017-06-19 10:25:00,80.02,80.02,80.01,80.02,3629.0,64.294,64.294,64.286,64.294,3629.0
2017-06-19 10:30:00,80.02,80.02,80.01,80.01,1660.0,64.294,64.294,64.286,64.286,1660.0
2017-06-19 10:35:00,80.02,80.02,80.01,80.01,3855.0,64.294,64.294,64.286,64.286,3855.0
2017-06-19 10:40:00,80.01,80.02,80.01,80.01,6183.0,64.286,64.294,64.286,64.286,6183.0
2017-06-19 10:45:00,80.01,80.02,80.01,80.01,6225.0,64.286,64.294,64.286,64.286,6225.0
2017-06-19 10:50:00,80.01,80.02,80.01,80.02,8527.0,64.286,64.294,64.286,64.294,8527.0
2017-06-19 10:55:00,80.02,80.02,80.01,80.02,5011.0,64.294,64.294,64.286,64.294,5011.0
2017-06-19 11:00:00,80.01,80.02,80.01,80.02,11855.0,64.286,64.294,64.286,64.294,11855.0
2017-06-19 11:05:00,80.01,80.02,80.01,80.02,23420.0,64.286,64.294,64.286,64.294,23420.0
2017-06-19 11:10:00,80.02,80.02,80.01,80.02,6661.0,64.294,64.294,64.286,64.294,6661.0
2017-06-19 11:15:00,80.02,80.02,80.01,80.01,17326.0,64.294,64.294,64.286,64.286,17326.0
2017-06-19 11:20:00,80.02,80.02,80.01,80.02,3133.0,64.294,64.294,64.286,64.294,3133.0
2017-06-19 11:25:00,80.01,80.02,80.01,80.01,8069.0,64.286,64.294,64.286,64.286,8069.0
2017-06-19 11:30:00,80.01,80.01,80.0,80.01,13942.0,64.286,64.286,64.2779,64.286,13942.0
2017-06-19 11:35:00,80.0,80.01,80.0,80.0,8856.0,64.2779,64.286,64.2779,64.2779,8856.0
2017-06-19 11:40:00,80.01,80.01,80.0,80.01,2227.0,64.286,64.286,64.2779,64.286,2227.0
2017-06-19 11:45:00,80.01,80.01,80.0,80.01,3147.0,64.286,64.286,64.2779,64.286,3147.0
2017-06-19 11:50:00,80.01,80.01,80.0,80.01,4795.0,64.286,64.286,64.2779,64.286,4795.0
2017-06-19 11:55:00,80.01,80.02,80.01,80.02,932.0,64.286,64.294,64.286,64.294,932.0
2017-06-19 12:00:00,80.02,80.02,80.01,80.01,2581.0,64.294,64.294,64.286,64.286,2581.0
2017-06-19 12:05:00,80.02,80.02,80.01,80.02,1285.0,64.294,64.294,64.286,64.294,1285.0
2017-06-19 12:10:00,80.02,80.02,80.01,80.02,3423.0,64.294,64.294,64.286,64.294,3423.0
2017-06-19 12:15:00,80.01,80.02,80.01,80.02,6966.0,64.286,64.294,64.286,64.294,6966.0
2017-06-19 12:20:00,80.02,80.02,80.01,80.02,987.0,64.294,64.294,64.286,64.294,987.0
2017-06-19 12:25:00,80.02,80.02,79.99,80.0,34659.0,64.294,64.294,64.2699,64.2779,34659.0
2017-06-19 12:30:00,80.0,80.0,79.99,80.0,3857.0,64.2779,64.2779,64.2699,64.2779,3857.0
2017-06-19 12:35:00,80.01,80.01,80.0,80.01,8068.0,64.286,64.286,64.2779,64.286,8068.0
2017-06-19 12:40:00,80.0,80.01,79.99,80.0,14726.0,64.2779,64.286,64.2699,64.2779,14726.0
2017-06-19 12:45:00,80.0,80.0,79.99,80.0,4300.0,64.2779,64.2779,64.2699,64.2779,4300.0
2017-06-19 12:50:00,80.0,80.0,79.98,79.98,6084.0,64.2779,64.2779,64.2619,64.2619,6084.0
2017-06-19 12:55:00,79.99,79.99,79.98,79.99,81636.0,64.2699,64.2699,64.2619,64.2699,81636.0
2017-06-19 13:00:00,79.99,79.99,79.98,79.99,10157.0,64.2699,64.2699,64.2619,64.2699,10157.0
2017-06-19 13:05:00,79.99,79.99,79.98,79.99,5850.0,64.2699,64.2699,64.2619,64.2699,5850.0
2017-06-19 13:10:00,79.99,79.99,79.98,79.99,7139.0,64.2699,64.2699,64.2619,64.2699,7139.0
2017-06-19 13:15:00,79.99,79.99,79.97,79.97,21853.0,64.2699,64.2699,64.2538,64.2538,21853.0
2017-06-19 13:20:00,79.97,79.98,79.97,79.98,1555.0,64.2538,64.2619,64.2538,64.2619,1555.0
2017-06-19 13:25:00,79.98,79.98,79.97,79.98,18274.0,64.2619,64.2619,64.2538,64.2619,18274.0
2017-06-19 13:30:00,79.97,79.98,79.97,79.98,20795.0,64.2538,64.2619,64.2538,64.2619,20795.0
2017-06-19 13:35:00,79.98,79.98,79.97,79.98,4249.0,64.2619,64.2619,64.2538,64.2619,4249.0
2017-06-19 13:40:00,79.98,79.99,79.97,79.98,6824.0,64.2619,64.2699,64.2538,64.2619,6824.0
2017-06-19 13:45:00,79.99,79.99,79.98,79.99,15643.0,64.2699,64.2699,64.2619,64.2699,15643.0
2017-06-19 13:50:00,79.98,79.99,79.98,79.99,3909.0,64.2619,64.2699,64.2619,64.2699,3909.0
2017-06-19 13:55:00,79.99,79.99,79.98,79.99,4876.0,64.2699,64.2699,64.2619,64.2699,4876.0
2017-06-19 14:00:00,79.99,80.0,79.98,79.99,17440.0,64.2699,64.2779,64.2619,64.2699,17440.0
2017-06-19 14:05:00,79.99,79.99,79.98,79.99,7730.0,64.2699,64.2699,64.2619,64.2699,7730.0
2017-06-19 14:10:00,79.98,79.99,79.98,79.99,19969.0,64.2619,64.2699,64.2619,64.2699,19969.0
2017-06-19 14:15:00,79.98,80.01,79.98,80.01,12949.0,64.2619,64.286,64.2619,64.286,12949.0
2017-06-19 14:20:00,80.01,80.01,80.0,80.01,37335.0,64.286,64.286,64.2779,64.286,37335.0
2017-06-19 14:25:00,80.01,80.01,80.0,80.01,6289.0,64.286,64.286,64.2779,64.286,6289.0
2017-06-19 14:30:00,80.01,80.01,80.0,80.01,7422.0,64.286,64.286,64.2779,64.286,7422.0
2017-06-19 14:35:00,80.01,80.01,80.0,80.01,12938.0,64.286,64.286,64.2779,64.286,12938.0
2017-06-19 14:40:00,80.01,80.01,80.0,80.01,7610.0,64.286,64.286,64.2779,64.286,7610.0
2017-06-19 14:45:00,80.01,80.01,80.0,80.01,13788.0,64.286,64.286,64.2779,64.286,13788.0
2017-06-19 14:50:00,80.01,80.01,80.0,80.01,14289.0,64.286,64.286,64.2779,64.286,14289.0
2017-06-19 14:55:00,80.01,80.01,79.98,79.98,10913.0,64.286,64.286,64.2619,64.2619,10913.0
2017-06-19 15:00:00,79.99,80.0,79.98,79.99,21783.0,64.2699,64.2779,64.2619,64.2699,21783.0
2017-06-19 15:05:00,80.0,80.0,79.99,79.99,2880.0,64.2779,64.2779,64.2699,64.2699,2880.0
2017-06-19 15:10:00,80.0,80.01,79.98,79.99,40596.0,64.2779,64.286,64.2619,64.2699,40596.0
2017-06-19 15:15:00,79.99,80.01,79.98,80.01,79663.0,64.2699,64.286,64.2619,64.286,79663.0
2017-06-19 15:20:00,80.01,80.01,80.0,80.01,11537.0,64.286,64.286,64.2779,64.286,11537.0
2017-06-19 15:25:00,80.01,80.01,80.0,80.01,9247.0,64.286,64.286,64.2779,64.286,9247.0
2017-06-19 15:30:00,80.01,80.01,80.0,80.01,10763.0,64.286,64.286,64.2779,64.286,10763.0
2017-06-19 15:35:00,80.01,80.01,80.0,80.01,118077.0,64.286,64.286,64.2779,64.286,118077.0
2017-06-19 15:40:00,80.0,80.01,80.0,80.01,11253.0,64.2779,64.286,64.2779,64.286,11253.0
2017-06-19 15:45:00,80.01,80.01,80.0,80.0,21406.0,64.286,64.286,64.2779,64.2779,21406.0
2017-06-19 15:50:00,80.01,80.01,79.99,80.0,52548.0,64.286,64.286,64.2699,64.2779,52548.0
2017-06-19 15:55:00,80.0,80.01,79.97,79.98,62342.0,64.2779,64.286,64.2538,64.2619,62342.0
2017-06-20 09:30:00,79.99,80.0,79.99,80.0,63136.0,64.2699,64.2779,64.2699,64.2779,63136.0
2017-06-20 09:35:00,80.0,80.01,79.99,80.0,32167.0,64.2779,64.286,64.2699,64.2779,32167.0
2017-06-20 09:40:00,79.99,80.01,79.99,80.01,53370.0,64.2699,64.286,64.2699,64.286,53370.0
2017-06-20 09:45:00,80.01,80.01,79.99,80.0,15615.0,64.286,64.286,64.2699,64.2779,15615.0
2017-06-20 09:50:00,80.0,80.0,79.99,80.0,10518.0,64.2779,64.2779,64.2699,64.2779,10518.0
2017-06-20 09:55:00,79.99,80.01,79.99,80.01,6881.0,64.2699,64.286,64.2699,64.286,6881.0
2017-06-20 10:00:00,80.01,80.01,80.0,80.01,7956.0,64.286,64.286,64.2779,64.286,7956.0
2017-06-20 10:05:00,80.01,80.01,80.0,80.01,5867.0,64.286,64.286,64.2779,64.286,5867.0
2017-06-20 10:10:00,80.01,80.02,80.0,80.02,17575.0,64.286,64.294,64.2779,64.294,17575.0
2017-06-20 10:15:00,80.02,80.03,80.01,80.03,6801.0,64.294,64.3021,64.286,64.3021,6801.0
2017-06-20 10:20:00,80.03,80.03,80.02,80.03,6967.0,64.3021,64.3021,64.294,64.3021,6967.0
2017-06-20 10:25:00,80.02,80.03,80.02,80.03,7021.0,64.294,64.3021,64.294,64.3021,7021.0
2017-06-20 10:30:00,80.03,80.03,80.02,80.03,5327.0,64.3021,64.3021,64.294,64.3021,5327.0
2017-06-20 10:35:00,80.03,80.03,80.02,80.03,5801.0,64.3021,64.3021,64.294,64.3021,5801.0
2017-06-20 10:40:00,80.03,80.03,80.02,80.03,8755.0,64.3021,64.3021,64.294,64.3021,8755.0
2017-06-20 10:45:00,80.02,80.03,80.02,80.03,9667.0,64.294,64.3021,64.294,64.3021,9667.0
2017-06-20 10:50:00,80.02,80.03,80.02,80.03,9198.0,64.294,64.3021,64.294,64.3021,9198.0
2017-06-20 10:55:00,80.03,80.03,80.02,80.03,3179.0,64.3021,64.3021,64.294,64.3021,3179.0
2017-06-20 11:00:00,80.02,80.03,80.02,80.03,3001.0,64.294,64.3021,64.294,64.3021,3001.0
2017-06-20 11:05:00,80.03,80.03,80.02,80.02,10678.0,64.3021,64.3021,64.294,64.294,10678.0
2017-06-20 11:10:00,80.03,80.03,80.02,80.03,6123.0,64.3021,64.3021,64.294,64.3021,6123.0
2017-06-20 11:15:00,80.03,80.03,80.02,80.03,7509.0,64.3021,64.3021,64.294,64.3021,7509.0
2017-06-20 11:20:00,80.03,80.04,80.02,80.03,20316.0,64.3021,64.3101,64.294,64.3021,20316.0
2017-06-20 11:25:00,80.03,80.04,80.02,80.03,10421.0,64.3021,64.3101,64.294,64.3021,10421.0
2017-06-20 11:30:00,80.03,80.03,80.02,80.02,3244.0,64.3021,64.3021,64.294,64.294,3244.0
2017-06-20 11:35:00,80.03,80.03,80.02,80.03,4061.0,64.3021,64.3021,64.294,64.3021,4061.0
2017-06-20 11:40:00,80.03,80.03,80.02,80.03,6120.0,64.3021,64.3021,64.294,64.3021,6120.0
2017-06-20 11:45:00,80.02,80.03,80.01,80.02,10341.0,64.294,64.3021,64.286,64.294,10341.0
2017-06-20 11:50:00,80.02,80.03,80.01,80.02,3898.0,64.294,64.3021,64.286,64.294,3898.0
2017-06-20 11:55:00,80.04,80.05,80.03,80.05,10611.0,64.3101,64.3181,64.3021,64.3181,10611.0
2017-06-20 12:00:00,80.05,80.05,80.04,80.05,13545.0,64.3181,64.3181,64.3101,64.3181,13545.0
2017-06-20 12:05:00,80.04,80.05,80.04,80.04,3951.0,64.3101,64.3181,64.3101,64.3101,3951.0
2017-06-20 12:10:00,80.05,80.05,80.04,80.05,4653.0,64.3181,64.3181,64.3101,64.3181,4653.0
2017-06-20 12:15:00,80.05,80.05,80.04,80.05,5964.0,64.3181,64.3181,64.3101,64.3181,5964.0
2017-06-20 12:20:00,80.04,80.05,80.04,80.05,3839.0,64.3101,64.3181,64.3101,64.3181,3839.0
2017-06-20 12:25:00,80.04,80.05,80.04,80.05,2310.0,64.3101,64.3181,64.3101,64.3181,2310.0
2017-06-20 12:30:00,80.05,80.05,80.04,80.05,9063.0,64.3181,64.3181,64.3101,64.3181,9063.0
2017-06-20 12:35:00,80.05,80.05,80.04,80.05,1949.0,64.3181,64.3181,64.3101,64.3181,1949.0
2017-06-20 12:40:00,80.05,80.05,80.04,80.05,14734.0,64.3181,64.3181,64.3101,64.3181,14734.0
2017-06-20 12:45:00,80.04,80.05,80.04,80.05,2185.0,64.3101,64.3181,64.3101,64.3181,2185.0
2017-06-20 12:50:00,80.05,80.05,80.03,80.04,6440.0,64.3181,64.3181,64.3021,64.3101,6440.0
2017-06-20 12:55:00,80.03,80.04,80.03,80.04,1762.0,64.3021,64.3101,64.3021,64.3101,1762.0
2017-06-20 13:00:00,80.04,80.04,80.03,80.04,5979.0,64.3101,64.3101,64.3021,64.3101,5979.0
2017-06-20 13:05:00,80.04,80.04,80.03,80.03,1425.0,64.3101,64.3101,64.3021,64.3021,1425.0
2017-06-20 13:10:00,80.04,80.04,80.03,80.04,3150.0,64.3101,64.3101,64.3021,64.3101,3150.0
2017-06-20 13:15:00,80.04,80.04,80.03,80.04,3337.0,64.3101,64.3101,64.3021,64.3101,3337.0
2017-06-20 13:20:00,80.04,80.04,80.03,80.04,2425.0,64.3101,64.3101,64.3021,64.3101,2425.0
2017-06-20 13:25:00,80.04,80.04,80.03,80.04,5881.0,64.3101,64.3101,64.3021,64.3101,5881.0
2017-06-20 13:30:00,80.04,80.04,80.03,80.04,9406.0,64.3101,64.3101,64.3021,64.3101,9406.0
2017-06-20 13:35:00,80.04,80.04,80.03,80.04,3981.0,64.3101,64.3101,64.3021,64.3101,3981.0
2017-06-20 13:40:00,80.03,80.04,80.03,80.04,8493.0,64.3021,64.3101,64.3021,64.3101,8493.0
2017-06-20 13:45:00,80.04,80.04,80.03,80.03,12581.0,64.3101,64.3101,64.3021,64.3021,12581.0
2017-06-20 13:50:00,80.04,80.05,80.03,80.03,98122.0,64.3101,64.3181,64.3021,64.3021,98122.0
2017-06-20 13:55:00,80.03,80.04,80.03,80.04,4930.0,64.3021,64.3101,64.3021,64.3101,4930.0
2017-06-20 14:00:00,80.04,80.04,80.03,80.04,9450.0,64.3101,64.3101,64.3021,64.3101,9450.0
2017-06-20 14:05:00,80.04,80.04,80.03,80.04,5630.0,64.3101,64.3101,64.3021,64.3101,5630.0
2017-06-20 14:10:00,80.04,80.04,80.03,80.04,6390.0,64.3101,64.3101,64.3021,64.3101,6390.0
2017-06-20 14:15:00,80.04,80.05,80.03,80.04,28191.0,64.3101,64.3181,64.3021,64.3101,28191.0
2017-06-20 14:20:00,80.03,80.04,80.03,80.04,9833.0,64.3021,64.3101,64.3021,64.3101,9833.0
2017-06-20 14:25:00,80.04,80.04,80.03,80.04,7413.0,64.3101,64.3101,64.3021,64.3101,7413.0
2017-06-20 14:30:00,80.04,80.04,80.03,80.04,7970.0,64.3101,64.3101,64.3021,64.3101,7970.0
2017-06-20 14:35:00,80.03,80.04,80.03,80.04,5648.0,64.3021,64.3101,64.3021,64.3101,5648.0
2017-06-20 14:40:00,80.04,80.04,80.03,80.04,2415.0,64.3101,64.3101,64.3021,64.3101,2415.0
2017-06-20 14:45:00,80.04,80.06,80.03,80.06,58896.0,64.3101,64.3262,64.3021,64.3262,58896.0
2017-06-20 14:50:00,80.06,80.06,80.05,80.05,14861.0,64.3262,64.3262,64.3181,64.3181,14861.0
2017-06-20 14:55:00,80.06,80.06,80.05,80.05,14927.0,64.3262,64.3262,64.3181,64.3181,14927.0
2017-06-20 15:00:00,80.06,80.06,80.05,80.05,16677.0,64.3262,64.3262,64.3181,64.3181,16677.0
2017-06-20 15:05:00,80.05,80.06,80.05,80.06,7708.0,64.3181,64.3262,64.3181,64.3262,7708.0
2017-06-20 15:10:00,80.06,80.06,80.05,80.06,9661.0,64.3262,64.3262,64.3181,64.3262,9661.0
2017-06-20 15:15:00,80.06,80.06,80.04,80.05,50345.0,64.3262,64.3262,64.3101,64.3181,50345.0
2017-06-20 15:20:00,80.05,80.05,80.04,80.05,4396.0,64.3181,64.3181,64.3101,64.3181,4396.0
2017-06-20 15:25:00,80.05,80.06,80.05,80.06,14013.0,64.3181,64.3262,64.3181,64.3262,14013.0
2017-06-20 15:30:00,80.06,80.06,80.05,80.05,4425.0,64.3262,64.3262,64.3181,64.3181,4425.0
2017-06-20 15:35:00,80.06,80.07,80.05,80.06,66314.0,64.3262,64.3342,64.3181,64.3262,66314.0
2017-06-20 15:40:00,80.07,80.07,80.06,80.07,1707.0,64.3342,64.3342,64.3262,64.3342,1707.0
2017-06-20 15:45:00,80.07,80.07,80.06,80.07,3477.0,64.3342,64.3342,64.3262,64.3342,3477.0
2017-06-20 15:50:00,80.06,80.07,80.06,80.06,20105.0,64.3262,64.3342,64.3262,64.3262,20105.0
2017-06-20 15:55:00,80.07,80.07,80.05,80.06,93940.0,64.3342,64.3342,64.3181,64.3262,93940.0
2017-06-21 09:30:00,80.04,80.05,80.03,80.03,251247.0,64.3101,64.3181,64.3021,64.3021,251247.0
2017-06-21 09:35:00,80.03,80.05,80.03,80.04,14637.0,64.3021,64.3181,64.3021,64.3101,14637.0
2017-06-21 09:40:00,80.03,80.04,80.02,80.02,8091.0,64.3021,64.3101,64.294,64.294,8091.0
2017-06-21 09:45:00,80.02,80.03,80.01,80.03,16373.0,64.294,64.3021,64.286,64.3021,16373.0
2017-06-21 09:50:00,80.02,80.03,80.02,80.03,3093.0,64.294,64.3021,64.294,64.3021,3093.0
2017-06-21 09:55:00,80.02,80.03,80.02,80.02,13728.0,64.294,64.3021,64.294,64.294,13728.0
2017-06-21 10:00:00,80.03,80.03,80.02,80.03,13193.0,64.3021,64.3021,64.294,64.3021,13193.0
2017-06-21 10:05:00,80.02,80.03,80.02,80.02,3582.0,64.294,64.3021,64.294,64.294,3582.0
2017-06-21 10:10:00,80.02,80.03,80.02,80.02,4072.0,64.294,64.3021,64.294,64.294,4072.0
2017-06-21 10:15:00,80.03,80.03,80.02,80.03,3895.0,64.3021,64.3021,64.294,64.3021,3895.0
2017-06-21 10:20:00,80.02,80.03,80.02,80.03,7080.0,64.294,64.3021,64.294,64.3021,7080.0
2017-06-21 10:25:00,80.03,80.03,80.02,80.02,5594.0,64.3021,64.3021,64.294,64.294,5594.0
2017-06-21 10:30:00,80.02,80.03,80.02,80.03,7683.0,64.294,64.3021,64.294,64.3021,7683.0
2017-06-21 10:35:00,80.03,80.04,80.02,80.04,72215.0,64.3021,64.3101,64.294,64.3101,72215.0
2017-06-21 10:40:00,80.04,80.04,80.03,80.04,5469.0,64.3101,64.3101,64.3021,64.3101,5469.0
2017-06-21 10:45:00,80.04,80.04,80.03,80.04,129650.0,64.3101,64.3101,64.3021,64.3101,129650.0
2017-06-21 10:50:00,80.04,80.04,80.03,80.04,22245.0,64.3101,64.3101,64.3021,64.3101,22245.0
2017-06-21 10:55:00,80.03,80.04,80.03,80.03,158788.0,64.3021,64.3101,64.3021,64.3021,158788.0
2017-06-21 11:00:00,80.03,80.04,80.03,80.04,4512.0,64.3021,64.3101,64.3021,64.3101,4512.0
2017-06-21 11:05:00,80.03,80.04,80.03,80.04,3664.0,64.3021,64.3101,64.3021,64.3101,3664.0
2017-06-21 11:10:00,80.03,80.05,80.03,80.05,38582.0,64.3021,64.3181,64.3021,64.3181,38582.0
2017-06-21 11:15:00,80.05,80.06,80.05,80.06,27415.0,64.3181,64.3262,64.3181,64.3262,27415.0
2017-06-21 11:20:00,80.06,80.06,80.04,80.05,21347.0,64.3262,64.3262,64.3101,64.3181,21347.0
2017-06-21 11:25:00,80.05,80.05,80.04,80.05,12324.0,64.3181,64.3181,64.3101,64.3181,12324.0
2017-06-21 11:30:00,80.05,80.05,80.04,80.05,1815.0,64.3181,64.3181,64.3101,64.3181,1815.0
2017-06-21 11:35:00,80.04,80.05,80.04,80.04,14690.0,64.3101,64.3181,64.3101,64.3101,14690.0
2017-06-21 11:40:00,80.04,80.05,80.03,80.05,68696.0,64.3101,64.3181,64.3021,64.3181,68696.0
2017-06-21 11:45:00,80.04,80.04,80.03,80.04,244147.0,64.3101,64.3101,64.3021,64.3101,244147.0
2017-06-21 11:50:00,80.03,80.04,80.03,80.04,8579.0,64.3021,64.3101,64.3021,64.3101,8579.0
2017-06-21 11:55:00,80.04,80.04,80.03,80.04,11284.0,64.3101,64.3101,64.3021,64.3101,11284.0
2017-06-21 12:00:00,80.04,80.04,80.03,80.04,6534.0,64.3101,64.3101,64.3021,64.3101,6534.0
2017-06-21 12:05:00,80.04,80.05,80.04,80.04,33205.0,64.3101,64.3181,64.3101,64.3101,33205.0
2017-06-21 12:10:00,80.04,80.06,80.04,80.06,86857.0,64.3101,64.3262,64.3101,64.3262,86857.0
2017-06-21 12:15:00,80.06,80.06,80.05,80.06,17358.0,64.3262,64.3262,64.3181,64.3262,17358.0
2017-06-21 12:20:00,80.05,80.06,80.05,80.05,192318.0,64.3181,64.3262,64.3181,64.3181,192318.0
2017-06-21 12:25:00,80.06,80.06,80.05,80.05,5323.0,64.3262,64.3262,64.3181,64.3181,5323.0
2017-06-21 12:30:00,80.06,80.06,80.05,80.06,13486.0,64.3262,64.3262,64.3181,64.3262,13486.0
2017-06-21 12:35:00,80.06,80.06,80.05,80.06,6583.0,64.3262,64.3262,64.3181,64.3262,6583.0
2017-06-21 12:40:00,80.05,80.06,80.05,80.06,2754.0,64.3181,64.3262,64.3181,64.3262,2754.0
2017-06-21 12:45:00,80.05,80.06,80.05,80.06,1539.0,64.3181,64.3262,64.3181,64.3262,1539.0
2017-06-21 12:50:00,80.06,80.06,80.05,80.06,7117.0,64.3262,64.3262,64.3181,64.3262,7117.0
2017-06-21 12:55:00,80.06,80.07,80.05,80.06,37833.0,64.3262,64.3342,64.3181,64.3262,37833.0
2017-06-21 13:00:00,80.07,80.07,80.06,80.06,8279.0,64.3342,64.3342,64.3262,64.3262,8279.0
2017-06-21 13:05:00,80.06,80.07,80.06,80.06,4207.0,64.3262,64.3342,64.3262,64.3262,4207.0
2017-06-21 13:10:00,80.07,80.07,80.06,80.06,17613.0,64.3342,64.3342,64.3262,64.3262,17613.0
2017-06-21 13:15:00,80.07,80.07,80.06,80.07,14763.0,64.3342,64.3342,64.3262,64.3342,14763.0
2017-06-21 13:20:00,80.07,80.07,80.06,80.06,6575.0,64.3342,64.3342,64.3262,64.3262,6575.0
2017-06-21 13:25:00,80.07,80.07,80.06,80.07,16121.0,64.3342,64.3342,64.3262,64.3342,16121.0
2017-06-21 13:30:00,80.06,80.07,80.06,80.06,4332.0,64.3262,64.3342,64.3262,64.3262,4332.0
2017-06-21 13:35:00,80.06,80.07,80.06,80.06,2361.0,64.3262,64.3342,64.3262,64.3262,2361.0
2017-06-21 13:40:00,80.06,80.07,80.06,80.07,5988.0,64.3262,64.3342,64.3262,64.3342,5988.0
2017-06-21 13:45:00,80.06,80.08,80.06,80.06,130271.0,64.3262,64.3422,64.3262,64.3262,130271.0
2017-06-21 13:50:00,80.06,80.07,80.05,80.06,30889.0,64.3262,64.3342,64.3181,64.3262,30889.0
2017-06-21 13:55:00,80.05,80.06,80.05,80.05,10936.0,64.3181,64.3262,64.3181,64.3181,10936.0
2017-06-21 14:00:00,80.06,80.06,80.05,80.06,1670.0,64.3262,64.3262,64.3181,64.3262,1670.0
2017-06-21 14:05:00,80.06,80.07,80.05,80.06,27371.0,64.3262,64.3342,64.3181,64.3262,27371.0
2017-06-21 14:10:00,80.07,80.07,80.06,80.06,25693.0,64.3342,64.3342,64.3262,64.3262,25693.0
2017-06-21 14:15:00,80.06,80.07,80.06,80.07,4596.0,64.3262,64.3342,64.3262,64.3342,4596.0
2017-06-21 14:20:00,80.07,80.07,80.05,80.06,20016.0,64.3342,64.3342,64.3181,64.3262,20016.0
2017-06-21 14:25:00,80.06,80.06,80.05,80.05,6555.0,64.3262,64.3262,64.3181,64.3181,6555.0
2017-06-21 14:30:00,80.06,80.06,80.05,80.06,7516.0,64.3262,64.3262,64.3181,64.3262,7516.0
2017-06-21 14:35:00,80.06,80.06,80.05,80.06,6617.0,64.3262,64.3262,64.3181,64.3262,6617.0
2017-06-21 14:40:00,80.06,80.06,80.05,80.06,10292.0,64.3262,64.3262,64.3181,64.3262,10292.0
2017-06-21 14:45:00,80.06,80.06,80.05,80.05,3605.0,64.3262,64.3262,64.3181,64.3181,3605.0
2017-06-21 14:50:00,80.06,80.06,80.05,80.06,12988.0,64.3262,64.3262,64.3181,64.3262,12988.0
2017-06-21 14:55:00,80.06,80.06,80.05,80.06,11196.0,64.3262,64.3262,64.3181,64.3262,11196.0
2017-06-21 15:00:00,80.06,80.06,80.05,80.05,7950.0,64.3262,64.3262,64.3181,64.3181,7950.0
2017-06-21 15:05:00,80.05,80.06,80.05,80.06,16698.0,64.3181,64.3262,64.3181,64.3262,16698.0
2017-06-21 15:10:00,80.06,80.06,80.05,80.06,16850.0,64.3262,64.3262,64.3181,64.3262,16850.0
2017-06-21 15:15:00,80.06,80.06,80.05,80.05,4375.0,64.3262,64.3262,64.3181,64.3181,4375.0
2017-06-21 15:20:00,80.06,80.06,80.05,80.05,1752.0,64.3262,64.3262,64.3181,64.3181,1752.0
2017-06-21 15:25:00,80.06,80.06,80.05,80.06,53522.0,64.3262,64.3262,64.3181,64.3262,53522.0
2017-06-21 15:30:00,80.06,80.06,80.05,80.06,5044.0,64.3262,64.3262,64.3181,64.3262,5044.0
2017-06-21 15:35:00,80.05,80.06,80.05,80.06,12793.0,64.3181,64.3262,64.3181,64.3262,12793.0
2017-06-21 15:40:00,80.05,80.06,80.05,80.06,6583.0,64.3181,64.3262,64.3181,64.3262,6583.0
2017-06-21 15:45:00,80.06,80.06,80.05,80.06,39912.0,64.3262,64.3262,64.3181,64.3262,39912.0
2017-06-21 15:50:00,80.06,80.06,80.05,80.06,21716.0,64.3262,64.3262,64.3181,64.3262,21716.0
2017-06-21 15:55:00,80.06,80.06,80.03,80.03,33072.0,64.3262,64.3262,64.3021,64.3021,33072.0
2017-06-22 09:30:00,80.08,80.09,80.07,80.09,28243.0,64.3422,64.3503,64.3342,64.3503,28243.0
2017-06-22 09:35:00,80.09,80.1,80.08,80.1,5435.0,64.3503,64.3583,64.3422,64.3583,5435.0
2017-06-22 09:40:00,80.1,80.1,80.09,80.1,11776.0,64.3583,64.3583,64.3503,64.3583,11776.0
2017-06-22 09:45:00,80.1,80.1,80.09,80.09,8314.0,64.3583,64.3583,64.3503,64.3503,8314.0
2017-06-22 09:50:00,80.09,80.1,80.09,80.1,2329.0,64.3503,64.3583,64.3503,64.3583,2329.0
2017-06-22 09:55:00,80.1,80.11,80.09,80.11,2698.0,64.3583,64.3663,64.3503,64.3663,2698.0
2017-06-22 10:00:00,80.1,80.11,80.1,80.1,11730.0,64.3583,64.3663,64.3583,64.3583,11730.0
2017-06-22 10:05:00,80.1,80.11,80.08,80.08,16244.0,64.3583,64.3663,64.3422,64.3422,16244.0
2017-06-22 10:10:00,80.08,80.09,80.07,80.08,7511.0,64.3422,64.3503,64.3342,64.3422,7511.0
2017-06-22 10:15:00,80.09,80.09,80.08,80.08,13432.0,64.3503,64.3503,64.3422,64.3422,13432.0
2017-06-22 10:20:00,80.09,80.09,80.08,80.09,2657.0,64.3503,64.3503,64.3422,64.3503,2657.0
2017-06-22 10:25:00,80.09,80.09,80.08,80.09,12413.0,64.3503,64.3503,64.3422,64.3503,12413.0
2017-06-22 10:30:00,80.09,80.09,80.07,80.08,4562.0,64.3503,64.3503,64.3342,64.3422,4562.0
2017-06-22 10:35:00,80.08,80.08,80.06,80.07,17480.0,64.3422,64.3422,64.3262,64.3342,17480.0
2017-06-22 10:40:00,80.06,80.07,80.06,80.07,7588.0,64.3262,64.3342,64.3262,64.3342,7588.0
2017-06-22 10:45:00,80.06,80.07,80.06,80.07,2969.0,64.3262,64.3342,64.3262,64.3342,2969.0
2017-06-22 10:50:00,80.07,80.07,80.06,80.06,3023.0,64.3342,64.3342,64.3262,64.3262,3023.0
2017-06-22 10:55:00,80.07,80.07,80.06,80.07,5441.0,64.3342,64.3342,64.3262,64.3342,5441.0
2017-06-22 11:00:00,80.07,80.07,80.06,80.07,15585.0,64.3342,64.3342,64.3262,64.3342,15585.0
2017-06-22 11:05:00,80.06,80.08,80.06,80.07,6222.0,64.3262,64.3422,64.3262,64.3342,6222.0
2017-06-22 11:10:00,80.08,80.08,80.05,80.05,33517.0,64.3422,64.3422,64.3181,64.3181,33517.0
2017-06-22 11:15:00,80.06,80.06,80.05,80.06,4228.0,64.3262,64.3262,64.3181,64.3262,4228.0
2017-06-22 11:20:00,80.05,80.06,80.05,80.06,9913.0,64.3181,64.3262,64.3181,64.3262,9913.0
2017-06-22 11:25:00,80.06,80.07,80.05,80.06,26954.0,64.3262,64.3342,64.3181,64.3262,26954.0
2017-06-22 11:30:00,80.06,80.07,80.05,80.07,21775.0,64.3262,64.3342,64.3181,64.3342,21775.0
2017-06-22 11:35:00,80.07,80.07,80.06,80.07,2588.0,64.3342,64.3342,64.3262,64.3342,2588.0
2017-06-22 11:40:00,80.07,80.08,80.06,80.08,55988.0,64.3342,64.3422,64.3262,64.3422,55988.0
2017-06-22 11:45:00,80.08,80.08,80.07,80.07,9875.0,64.3422,64.3422,64.3342,64.3342,9875.0
2017-06-22 11:50:00,80.07,80.08,80.07,80.07,6460.0,64.3342,64.3422,64.3342,64.3342,6460.0
2017-06-22 11:55:00,80.08,80.09,80.08,80.08,16425.0,64.3422,64.3503,64.3422,64.3422,16425.0
2017-06-22 12:00:00,80.08,80.09,80.06,80.08,45893.0,64.3422,64.3503,64.3262,64.3422,45893.0
2017-06-22 12:05:00,80.07,80.08,80.07,80.07,2720.0,64.3342,64.3422,64.3342,64.3342,2720.0
2017-06-22 12:10:00,80.07,80.08,80.07,80.08,13923.0,64.3342,64.3422,64.3342,64.3422,13923.0
2017-06-22 12:15:00,80.08,80.08,80.07,80.08,5369.0,64.3422,64.3422,64.3342,64.3422,5369.0
2017-06-22 12:20:00,80.08,80.08,80.07,80.08,6003.0,64.3422,64.3422,64.3342,64.3422,6003.0
2017-06-22 12:25:00,80.08,80.08,80.07,80.07,5914.0,64.3422,64.3422,64.3342,64.3342,5914.0
2017-06-22 12:30:00,80.08,80.09,80.07,80.08,19182.0,64.3422,64.3503,64.3342,64.3422,19182.0
2017-06-22 12:35:00,80.08,80.08,80.07,80.07,10385.0,64.3422,64.3422,64.3342,64.3342,10385.0
2017-06-22 12:40:00,80.08,80.08,80.07,80.08,6648.0,64.3422,64.3422,64.3342,64.3422,6648.0
2017-06-22 12:45:00,80.08,80.08,80.07,80.08,4766.0,64.3422,64.3422,64.3342,64.3422,4766.0
2017-06-22 12:50:00,80.08,80.08,80.07,80.08,2288.0,64.3422,64.3422,64.3342,64.3422,2288.0
2017-06-22 12:55:00,80.08,80.08,80.07,80.07,4574.0,64.3422,64.3422,64.3342,64.3342,4574.0
2017-06-22 13:00:00,80.07,80.09,80.07,80.08,15835.0,64.3342,64.3503,64.3342,64.3422,15835.0
2017-06-22 13:05:00,80.08,80.08,80.07,80.08,3424.0,64.3422,64.3422,64.3342,64.3422,3424.0
2017-06-22 13:10:00,80.08,80.08,80.07,80.08,3684.0,64.3422,64.3422,64.3342,64.3422,3684.0
2017-06-22 13:15:00,80.07,80.09,80.07,80.08,56913.0,64.3342,64.3503,64.3342,64.3422,56913.0
2017-06-22 13:20:00,80.08,80.08,80.07,80.08,37377.0,64.3422,64.3422,64.3342,64.3422,37377.0
2017-06-22 13:25:00,80.08,80.09,80.07,80.08,13485.0,64.3422,64.3503,64.3342,64.3422,13485.0
2017-06-22 13:30:00,80.07,80.08,80.07,80.07,2687.0,64.3342,64.3422,64.3342,64.3342,2687.0
2017-06-22 13:35:00,80.08,80.08,80.07,80.08,2801.0,64.3422,64.3422,64.3342,64.3422,2801.0
2017-06-22 13:40:00,80.07,80.08,80.07,80.08,7157.0,64.3342,64.3422,64.3342,64.3422,7157.0
2017-06-22 13:45:00,80.07,80.08,80.07,80.08,2036.0,64.3342,64.3422,64.3342,64.3422,2036.0
2017-06-22 13:50:00,80.07,80.08,80.07,80.08,15406.0,64.3342,64.3422,64.3342,64.3422,15406.0
2017-06-22 13:55:00,80.08,80.08,80.07,80.08,3839.0,64.3422,64.3422,64.3342,64.3422,3839.0
2017-06-22 14:00:00,80.07,80.08,80.07,80.08,10930.0,64.3342,64.3422,64.3342,64.3422,10930.0
2017-06-22 14:05:00,80.08,80.09,80.07,80.09,7883.0,64.3422,64.3503,64.3342,64.3503,7883.0
2017-06-22 14:10:00,80.09,80.09,80.08,80.09,6741.0,64.3503,64.3503,64.3422,64.3503,6741.0
2017-06-22 14:15:00,80.09,80.09,80.07,80.08,85690.0,64.3503,64.3503,64.3342,64.3422,85690.0
2017-06-22 14:20:00,80.08,80.09,80.08,80.09,5725.0,64.3422,64.3503,64.3422,64.3503,5725.0
2017-06-22 14:25:00,80.09,80.09,80.08,80.09,15408.0,64.3503,64.3503,64.3422,64.3503,15408.0
2017-06-22 14:30:00,80.08,80.09,80.07,80.08,10566.0,64.3422,64.3503,64.3342,64.3422,10566.0
2017-06-22 14:35:00,80.08,80.08,80.07,80.08,12534.0,64.3422,64.3422,64.3342,64.3422,12534.0
2017-06-22 14:40:00,80.08,80.09,80.08,80.09,5040.0,64.3422,64.3503,64.3422,64.3503,5040.0
2017-06-22 14:45:00,80.09,80.09,80.08,80.09,3639.0,64.3503,64.3503,64.3422,64.3503,3639.0
2017-06-22 14:50:00,80.09,80.09,80.08,80.09,5324.0,64.3503,64.3503,64.3422,64.3503,5324.0
2017-06-22 14:55:00,80.09,80.09,80.08,80.09,6224.0,64.3503,64.3503,64.3422,64.3503,6224.0
2017-06-22 15:00:00,80.09,80.09,80.08,80.09,8590.0,64.3503,64.3503,64.3422,64.3503,8590.0
2017-06-22 15:05:00,80.09,80.09,80.08,80.09,2002.0,64.3503,64.3503,64.3422,64.3503,2002.0
2017-06-22 15:10:00,80.09,80.09,80.08,80.09,9413.0,64.3503,64.3503,64.3422,64.3503,9413.0
2017-06-22 15:15:00,80.09,80.09,80.08,80.09,4063.0,64.3503,64.3503,64.3422,64.3503,4063.0
2017-06-22 15:20:00,80.08,80.09,80.08,80.09,5977.0,64.3422,64.3503,64.3422,64.3503,5977.0
2017-06-22 15:25:00,80.09,80.09,80.08,80.09,5797.0,64.3503,64.3503,64.3422,64.3503,5797.0
2017-06-22 15:30:00,80.09,80.09,80.08,80.09,8662.0,64.3503,64.3503,64.3422,64.3503,8662.0
2017-06-22 15:35:00,80.08,80.09,80.08,80.08,15848.0,64.3422,64.3503,64.3422,64.3422,15848.0
2017-06-22 15:40:00,80.09,80.09,80.08,80.08,11506.0,64.3503,64.3503,64.3422,64.3422,11506.0
2017-06-22 15:45:00,80.09,80.09,80.08,80.08,5225.0,64.3503,64.3503,64.3422,64.3422,5225.0
2017-06-22 15:50:00,80.09,80.09,80.08,80.09,9537.0,64.3503,64.3503,64.3422,64.3503,9537.0
2017-06-22 15:55:00,80.09,80.09,80.08,80.08,31179.0,64.3503,64.3503,64.3422,64.3422,31179.0
2017-06-23 09:30:00,80.11,80.12,80.09,80.1,40969.0,64.3663,64.3744,64.3503,64.3583,40969.0
2017-06-23 09:35:00,80.09,80.1,80.09,80.09,4956.0,64.3503,64.3583,64.3503,64.3503,4956.0
2017-06-23 09:40:00,80.1,80.1,80.09,80.09,3650.0,64.3583,64.3583,64.3503,64.3503,3650.0
2017-06-23 09:45:00,80.09,80.1,80.09,80.1,2314.0,64.3503,64.3583,64.3503,64.3583,2314.0
2017-06-23 09:50:00,80.09,80.1,80.09,80.09,1941.0,64.3503,64.3583,64.3503,64.3503,1941.0
2017-06-23 09:55:00,80.09,80.1,80.09,80.1,1517.0,64.3503,64.3583,64.3503,64.3583,1517.0
2017-06-23 10:00:00,80.09,80.1,80.09,80.09,8530.0,64.3503,64.3583,64.3503,64.3503,8530.0
2017-06-23 10:05:00,80.09,80.09,80.08,80.09,18199.0,64.3503,64.3503,64.3422,64.3503,18199.0
2017-06-23 10:10:00,80.08,80.09,80.08,80.09,9037.0,64.3422,64.3503,64.3422,64.3503,9037.0
2017-06-23 10:15:00,80.09,80.09,80.08,80.09,11193.0,64.3503,64.3503,64.3422,64.3503,11193.0
2017-06-23 10:20:00,80.09,80.09,80.08,80.08,18159.0,64.3503,64.3503,64.3422,64.3422,18159.0
2017-06-23 10:25:00,80.08,80.09,80.08,80.08,4609.0,64.3422,64.3503,64.3422,64.3422,4609.0
2017-06-23 10:30:00,80.08,80.09,80.08,80.08,768.0,64.3422,64.3503,64.3422,64.3422,768.0
2017-06-23 10:35:00,80.09,80.09,80.08,80.08,5643.0,64.3503,64.3503,64.3422,64.3422,5643.0
2017-06-23 10:40:00,80.09,80.09,80.08,80.09,5341.0,64.3503,64.3503,64.3422,64.3503,5341.0
2017-06-23 10:45:00,80.08,80.09,80.08,80.09,6782.0,64.3422,64.3503,64.3422,64.3503,6782.0
2017-06-23 10:50:00,80.08,80.09,80.08,80.09,2982.0,64.3422,64.3503,64.3422,64.3503,2982.0
2017-06-23 10:55:00,80.08,80.09,80.08,80.09,4689.0,64.3422,64.3503,64.3422,64.3503,4689.0
2017-06-23 11:00:00,80.09,80.09,80.08,80.09,3167.0,64.3503,64.3503,64.3422,64.3503,3167.0
2017-06-23 11:05:00,80.09,80.1,80.08,80.1,11010.0,64.3503,64.3583,64.3422,64.3583,11010.0
2017-06-23 11:10:00,80.09,80.1,80.09,80.1,9823.0,64.3503,64.3583,64.3503,64.3583,9823.0
2017-06-23 11:15:00,80.09,80.1,80.09,80.1,22618.0,64.3503,64.3583,64.3503,64.3583,22618.0
2017-06-23 11:20:00,80.09,80.1,80.09,80.1,5035.0,64.3503,64.3583,64.3503,64.3583,5035.0
2017-06-23 11:25:00,80.1,80.11,80.09,80.1,117704.0,64.3583,64.3663,64.3503,64.3583,117704.0
2017-06-23 11:30:00,80.09,80.1,80.09,80.09,3530.0,64.3503,64.3583,64.3503,64.3503,3530.0
2017-06-23 11:35:00,80.09,80.1,80.09,80.09,8501.0,64.3503,64.3583,64.3503,64.3503,8501.0
2017-06-23 11:40:00,80.1,80.1,80.09,80.1,6225.0,64.3583,64.3583,64.3503,64.3583,6225.0
2017-06-23 11:45:00,80.09,80.1,80.09,80.1,3498.0,64.3503,64.3583,64.3503,64.3583,3498.0
2017-06-23 11:50:00,80.09,80.1,80.09,80.1,12531.0,64.3503,64.3583,64.3503,64.3583,12531.0
2017-06-23 11:55:00,80.1,80.1,80.09,80.09,6020.0,64.3583,64.3583,64.3503,64.3503,6020.0
2017-06-23 12:00:00,80.1,80.1,80.09,80.1,6401.0,64.3583,64.3583,64.3503,64.3583,6401.0
2017-06-23 12:05:00,80.1,80.1,80.09,80.09,5764.0,64.3583,64.3583,64.3503,64.3503,5764.0
2017-06-23 12:10:00,80.09,80.1,80.09,80.1,6106.0,64.3503,64.3583,64.3503,64.3583,6106.0
2017-06-23 12:15:00,80.09,80.1,80.09,80.09,2507.0,64.3503,64.3583,64.3503,64.3503,2507.0
2017-06-23 12:20:00,80.1,80.1,80.09,80.09,3142.0,64.3583,64.3583,64.3503,64.3503,3142.0
2017-06-23 12:25:00,80.1,80.1,80.09,80.1,15873.0,64.3583,64.3583,64.3503,64.3583,15873.0
2017-06-23 12:30:00,80.09,80.1,80.09,80.09,11820.0,64.3503,64.3583,64.3503,64.3503,11820.0
2017-06-23 12:35:00,80.09,80.1,80.09,80.1,4473.0,64.3503,64.3583,64.3503,64.3583,4473.0
2017-06-23 12:40:00,80.1,80.1,80.09,80.09,4288.0,64.3583,64.3583,64.3503,64.3503,4288.0
2017-06-23 12:45:00,80.1,80.1,80.09,80.1,4667.0,64.3583,64.3583,64.3503,64.3583,4667.0
2017-06-23 12:50:00,80.1,80.1,80.09,80.1,3561.0,64.3583,64.3583,64.3503,64.3583,3561.0
2017-06-23 12:55:00,80.1,80.1,80.09,80.1,4668.0,64.3583,64.3583,64.3503,64.3583,4668.0
2017-06-23 13:00:00,80.1,80.1,80.09,80.1,2881.0,64.3583,64.3583,64.3503,64.3583,2881.0
2017-06-23 13:05:00,80.1,80.1,80.09,80.1,12207.0,64.3583,64.3583,64.3503,64.3583,12207.0
2017-06-23 13:10:00,80.09,80.1,80.08,80.09,8392.0,64.3503,64.3583,64.3422,64.3503,8392.0
2017-06-23 13:15:00,80.08,80.09,80.08,80.09,6286.0,64.3422,64.3503,64.3422,64.3503,6286.0
2017-06-23 13:20:00,80.09,80.1,80.08,80.09,8696.0,64.3503,64.3583,64.3422,64.3503,8696.0
2017-06-23 13:25:00,80.09,80.09,80.08,80.09,3641.0,64.3503,64.3503,64.3422,64.3503,3641.0
2017-06-23 13:30:00,80.08,80.09,80.08,80.09,3990.0,64.3422,64.3503,64.3422,64.3503,3990.0
2017-06-23 13:35:00,80.08,80.09,80.08,80.09,14599.0,64.3422,64.3503,64.3422,64.3503,14599.0
2017-06-23 13:40:00,80.09,80.1,80.08,80.09,27689.0,64.3503,64.3583,64.3422,64.3503,27689.0
2017-06-23 13:45:00,80.09,80.09,80.08,80.09,11595.0,64.3503,64.3503,64.3422,64.3503,11595.0
2017-06-23 13:50:00,80.09,80.1,80.08,80.1,9681.0,64.3503,64.3583,64.3422,64.3583,9681.0
2017-06-23 13:55:00,80.1,80.1,80.09,80.1,14046.0,64.3583,64.3583,64.3503,64.3583,14046.0
2017-06-23 14:00:00,80.1,80.1,80.09,80.09,9490.0,64.3583,64.3583,64.3503,64.3503,9490.0
2017-06-23 14:05:00,80.1,80.1,80.09,80.09,5599.0,64.3583,64.3583,64.3503,64.3503,5599.0
2017-06-23 14:10:00,80.1,80.1,80.09,80.1,11211.0,64.3583,64.3583,64.3503,64.3583,11211.0
2017-06-23 14:15:00,80.1,80.1,80.09,80.09,9644.0,64.3583,64.3583,64.3503,64.3503,9644.0
2017-06-23 14:20:00,80.09,80.1,80.09,80.09,40356.0,64.3503,64.3583,64.3503,64.3503,40356.0
2017-06-23 14:25:00,80.1,80.1,80.09,80.09,4372.0,64.3583,64.3583,64.3503,64.3503,4372.0
2017-06-23 14:30:00,80.09,80.1,80.09,80.09,38669.0,64.3503,64.3583,64.3503,64.3503,38669.0
2017-06-23 14:35:00,80.09,80.1,80.09,80.1,10005.0,64.3503,64.3583,64.3503,64.3583,10005.0
2017-06-23 14:40:00,80.09,80.1,80.09,80.09,10004.0,64.3503,64.3583,64.3503,64.3503,10004.0
2017-06-23 14:45:00,80.1,80.1,80.09,80.09,4466.0,64.3583,64.3583,64.3503,64.3503,4466.0
2017-06-23 14:50:00,80.1,80.1,80.09,80.1,27300.0,64.3583,64.3583,64.3503,64.3583,27300.0
2017-06-23 14:55:00,80.09,80.1,80.09,80.1,6909.0,64.3503,64.3583,64.3503,64.3583,6909.0
2017-06-23 15:00:00,80.09,80.1,80.09,80.1,7443.0,64.3503,64.3583,64.3503,64.3583,7443.0
2017-06-23 15:05:00,80.1,80.1,80.09,80.1,6947.0,64.3583,64.3583,64.3503,64.3583,6947.0
2017-06-23 15:10:00,80.1,80.1,80.09,80.1,7897.0,64.3583,64.3583,64.3503,64.3583,7897.0
2017-06-23 15:15:00,80.1,80.1,80.09,80.09,4936.0,64.3583,64.3583,64.3503,64.3503,4936.0
2017-06-23 15:20:00,80.09,80.1,80.09,80.09,3789.0,64.3503,64.3583,64.3503,64.3503,3789.0
2017-06-23 15:25:00,80.1,80.1,80.09,80.1,7753.0,64.3583,64.3583,64.3503,64.3583,7753.0
2017-06-23 15:30:00,80.09,80.1,80.09,80.1,6785.0,64.3503,64.3583,64.3503,64.3583,6785.0
2017-06-23 15:35:00,80.09,80.1,80.09,80.1,11359.0,64.3503,64.3583,64.3503,64.3583,11359.0
2017-06-23 15:40:00,80.1,80.1,80.09,80.09,18051.0,64.3583,64.3583,64.3503,64.3503,18051.0
2017-06-23 15:45:00,80.09,80.1,80.09,80.09,13263.0,64.3503,64.3583,64.3503,64.3503,13263.0
2017-06-23 15:50:00,80.09,80.1,80.09,80.09,18120.0,64.3503,64.3583,64.3503,64.3503,18120.0
2017-06-23 15:55:00,80.1,80.1,80.09,80.09,28572.0,64.3583,64.3583,64.3503,64.3503,28572.0
2017-06-26 09:30:00,80.14,80.14,80.12,80.14,25054.0,64.3904,64.3904,64.3744,64.3904,25054.0
2017-06-26 09:35:00,80.14,80.14,80.13,80.13,10654.0,64.3904,64.3904,64.3824,64.3824,10654.0
2017-06-26 09:40:00,80.13,80.13,80.12,80.12,9564.0,64.3824,64.3824,64.3744,64.3744,9564.0
2017-06-26 09:45:00,80.13,80.13,80.12,80.13,1753.0,64.3824,64.3824,64.3744,64.3824,1753.0
2017-06-26 09:50:00,80.13,80.13,80.12,80.13,4669.0,64.3824,64.3824,64.3744,64.3824,4669.0
2017-06-26 09:55:00,80.13,80.13,80.11,80.12,14241.0,64.3824,64.3824,64.3663,64.3744,14241.0
2017-06-26 10:00:00,80.12,80.13,80.11,80.12,8745.0,64.3744,64.3824,64.3663,64.3744,8745.0
2017-06-26 10:05:00,80.12,80.13,80.11,80.12,15565.0,64.3744,64.3824,64.3663,64.3744,15565.0
2017-06-26 10:10:00,80.12,80.12,80.11,80.12,910.0,64.3744,64.3744,64.3663,64.3744,910.0
2017-06-26 10:15:00,80.12,80.12,80.11,80.12,9008.0,64.3744,64.3744,64.3663,64.3744,9008.0
2017-06-26 10:20:00,80.12,80.12,80.11,80.12,3274.0,64.3744,64.3744,64.3663,64.3744,3274.0
2017-06-26 10:25:00,80.12,80.12,80.11,80.11,3065.0,64.3744,64.3744,64.3663,64.3663,3065.0
2017-06-26 10:30:00,80.12,80.12,80.11,80.11,11150.0,64.3744,64.3744,64.3663,64.3663,11150.0
2017-06-26 10:35:00,80.12,80.12,80.1,80.11,28917.0,64.3744,64.3744,64.3583,64.3663,28917.0
2017-06-26 10:40:00,80.11,80.11,80.1,80.1,15180.0,64.3663,64.3663,64.3583,64.3583,15180.0
2017-06-26 10:45:00,80.11,80.12,80.11,80.11,11829.0,64.3663,64.3744,64.3663,64.3663,11829.0
2017-06-26 10:50:00,80.11,80.12,80.11,80.11,7864.0,64.3663,64.3744,64.3663,64.3663,7864.0
2017-06-26 10:55:00,80.11,80.13,80.11,80.12,36840.0,64.3663,64.3824,64.3663,64.3744,36840.0
2017-06-26 11:00:00,80.13,80.13,80.12,80.12,3310.0,64.3824,64.3824,64.3744,64.3744,3310.0
2017-06-26 11:05:00,80.13,80.13,80.11,80.11,14379.0,64.3824,64.3824,64.3663,64.3663,14379.0
2017-06-26 11:10:00,80.11,80.12,80.11,80.11,3438.0,64.3663,64.3744,64.3663,64.3663,3438.0
2017-06-26 11:15:00,80.11,80.12,80.11,80.11,12508.0,64.3663,64.3744,64.3663,64.3663,12508.0
2017-06-26 11:20:00,80.11,80.12,80.11,80.12,11504.0,64.3663,64.3744,64.3663,64.3744,11504.0
2017-06-26 11:25:00,80.11,80.12,80.11,80.11,5977.0,64.3663,64.3744,64.3663,64.3663,5977.0
2017-06-26 11:30:00,80.12,80.12,80.11,80.11,7442.0,64.3744,64.3744,64.3663,64.3663,7442.0
2017-06-26 11:35:00,80.11,80.12,80.11,80.11,8545.0,64.3663,64.3744,64.3663,64.3663,8545.0
2017-06-26 11:40:00,80.11,80.12,80.11,80.11,4754.0,64.3663,64.3744,64.3663,64.3663,4754.0
2017-06-26 11:45:00,80.11,80.12,80.11,80.12,12987.0,64.3663,64.3744,64.3663,64.3744,12987.0
2017-06-26 11:50:00,80.12,80.12,80.11,80.11,4120.0,64.3744,64.3744,64.3663,64.3663,4120.0
2017-06-26 11:55:00,80.11,80.12,80.11,80.11,9487.0,64.3663,64.3744,64.3663,64.3663,9487.0
2017-06-26 12:00:00,80.12,80.12,80.11,80.12,5839.0,64.3744,64.3744,64.3663,64.3744,5839.0
2017-06-26 12:05:00,80.11,80.12,80.11,80.12,6034.0,64.3663,64.3744,64.3663,64.3744,6034.0
2017-06-26 12:10:00,80.11,80.12,80.1,80.11,89691.0,64.3663,64.3744,64.3583,64.3663,89691.0
2017-06-26 12:15:00,80.11,80.12,80.11,80.11,30381.0,64.3663,64.3744,64.3663,64.3663,30381.0
2017-06-26 12:20:00,80.11,80.12,80.11,80.11,4044.0,64.3663,64.3744,64.3663,64.3663,4044.0
2017-06-26 12:25:00,80.11,80.12,80.11,80.12,11712.0,64.3663,64.3744,64.3663,64.3744,11712.0
2017-06-26 12:30:00,80.11,80.12,80.1,80.1,155594.0,64.3663,64.3744,64.3583,64.3583,155594.0
2017-06-26 12:35:00,80.11,80.12,80.1,80.11,15588.0,64.3663,64.3744,64.3583,64.3663,15588.0
2017-06-26 12:40:00,80.11,80.12,80.1,80.11,18588.0,64.3663,64.3744,64.3583,64.3663,18588.0
2017-06-26 12:45:00,80.11,80.12,80.11,80.11,12499.0,64.3663,64.3744,64.3663,64.3663,12499.0
2017-06-26 12:50:00,80.11,80.12,80.1,80.11,5179.0,64.3663,64.3744,64.3583,64.3663,5179.0
2017-06-26 12:55:00,80.1,80.12,80.1,80.11,6376.0,64.3583,64.3744,64.3583,64.3663,6376.0
2017-06-26 13:00:00,80.12,80.12,80.11,80.12,6056.0,64.3744,64.3744,64.3663,64.3744,6056.0
2017-06-26 13:05:00,80.11,80.12,80.11,80.11,6672.0,64.3663,64.3744,64.3663,64.3663,6672.0
2017-06-26 13:10:00,80.11,80.12,80.11,80.11,17402.0,64.3663,64.3744,64.3663,64.3663,17402.0
2017-06-26 13:15:00,80.11,80.12,80.11,80.11,33280.0,64.3663,64.3744,64.3663,64.3663,33280.0
2017-06-26 13:20:00,80.11,80.12,80.11,80.11,6906.0,64.3663,64.3744,64.3663,64.3663,6906.0
2017-06-26 13:25:00,80.11,80.12,80.11,80.11,4225.0,64.3663,64.3744,64.3663,64.3663,4225.0
2017-06-26 13:30:00,80.12,80.12,80.11,80.11,12521.0,64.3744,64.3744,64.3663,64.3663,12521.0
2017-06-26 13:35:00,80.11,80.12,80.11,80.12,3364.0,64.3663,64.3744,64.3663,64.3744,3364.0
2017-06-26 13:40:00,80.11,80.12,80.11,80.12,5446.0,64.3663,64.3744,64.3663,64.3744,5446.0
2017-06-26 13:45:00,80.12,80.12,80.11,80.11,3566.0,64.3744,64.3744,64.3663,64.3663,3566.0
2017-06-26 13:50:00,80.12,80.12,80.11,80.11,7271.0,64.3744,64.3744,64.3663,64.3663,7271.0
2017-06-26 13:55:00,80.11,80.12,80.11,80.11,74977.0,64.3663,64.3744,64.3663,64.3663,74977.0
2017-06-26 14:00:00,80.12,80.12,80.11,80.12,9782.0,64.3744,64.3744,64.3663,64.3744,9782.0
2017-06-26 14:05:00,80.12,80.12,80.11,80.12,10983.0,64.3744,64.3744,64.3663,64.3744,10983.0
2017-06-26 14:10:00,80.11,80.12,80.11,80.12,6485.0,64.3663,64.3744,64.3663,64.3744,6485.0
2017-06-26 14:15:00,80.12,80.12,80.11,80.11,11709.0,64.3744,64.3744,64.3663,64.3663,11709.0
2017-06-26 14:20:00,80.12,80.12,80.11,80.11,9255.0,64.3744,64.3744,64.3663,64.3663,9255.0
2017-06-26 14:25:00,80.11,80.15,80.11,80.12,105236.0,64.3663,64.3985,64.3663,64.3744,105236.0
2017-06-26 14:30:00,80.11,80.12,80.11,80.11,6538.0,64.3663,64.3744,64.3663,64.3663,6538.0
2017-06-26 14:35:00,80.11,80.12,80.11,80.11,4328.0,64.3663,64.3744,64.3663,64.3663,4328.0
2017-06-26 14:40:00,80.12,80.12,80.11,80.12,6475.0,64.3744,64.3744,64.3663,64.3744,6475.0
2017-06-26 14:45:00,80.12,80.12,80.11,80.12,8062.0,64.3744,64.3744,64.3663,64.3744,8062.0
2017-06-26 14:50:00,80.12,80.12,80.11,80.12,8737.0,64.3744,64.3744,64.3663,64.3744,8737.0
2017-06-26 14:55:00,80.12,80.12,80.11,80.11,7906.0,64.3744,64.3744,64.3663,64.3663,7906.0
2017-06-26 15:00:00,80.12,80.12,80.11,80.12,4265.0,64.3744,64.3744,64.3663,64.3744,4265.0
2017-06-26 15:05:00,80.11,80.12,80.11,80.12,8460.0,64.3663,64.3744,64.3663,64.3744,8460.0
2017-06-26 15:10:00,80.12,80.12,80.11,80.12,7034.0,64.3744,64.3744,64.3663,64.3744,7034.0
2017-06-26 15:15:00,80.12,80.12,80.11,80.11,4633.0,64.3744,64.3744,64.3663,64.3663,4633.0
2017-06-26 15:20:00,80.11,80.12,80.11,80.12,14998.0,64.3663,64.3744,64.3663,64.3744,14998.0
2017-06-26 15:25:00,80.11,80.12,80.11,80.11,8075.0,64.3663,64.3744,64.3663,64.3663,8075.0
2017-06-26 15:30:00,80.12,80.12,80.11,80.11,35028.0,64.3744,64.3744,64.3663,64.3663,35028.0
2017-06-26 15:35:00,80.11,80.12,80.11,80.11,7222.0,64.3663,64.3744,64.3663,64.3663,7222.0
2017-06-26 15:40:00,80.12,80.12,80.1,80.11,20020.0,64.3744,64.3744,64.3583,64.3663,20020.0
2017-06-26 15:45:00,80.11,80.12,80.1,80.11,21963.0,64.3663,64.3744,64.3583,64.3663,21963.0
2017-06-26 15:50:00,80.12,80.12,80.11,80.11,9576.0,64.3744,64.3744,64.3663,64.3663,9576.0
2017-06-26 15:55:00,80.12,80.12,80.11,80.12,22532.0,64.3744,64.3744,64.3663,64.3744,22532.0
2017-06-27 09:30:00,80.08,80.08,80.06,80.06,53351.0,64.3422,64.3422,64.3262,64.3262,53351.0
2017-06-27 09:35:00,80.07,80.07,80.06,80.06,8962.0,64.3342,64.3342,64.3262,64.3262,8962.0
2017-06-27 09:40:00,80.06,80.07,80.06,80.06,19011.0,64.3262,64.3342,64.3262,64.3262,19011.0
2017-06-27 09:45:00,80.06,80.07,80.06,80.06,6070.0,64.3262,64.3342,64.3262,64.3262,6070.0
2017-06-27 09:50:00,80.07,80.07,80.05,80.06,29148.0,64.3342,64.3342,64.3181,64.3262,29148.0
2017-06-27 09:55:00,80.06,80.06,80.05,80.06,1569.0,64.3262,64.3262,64.3181,64.3262,1569.0
2017-06-27 10:00:00,80.06,80.06,80.05,80.05,20753.0,64.3262,64.3262,64.3181,64.3181,20753.0
2017-06-27 10:05:00,80.06,80.06,80.05,80.05,17128.0,64.3262,64.3262,64.3181,64.3181,17128.0
2017-06-27 10:10:00,80.05,80.06,80.05,80.05,5470.0,64.3181,64.3262,64.3181,64.3181,5470.0
2017-06-27 10:15:00,80.06,80.06,80.05,80.06,2676.0,64.3262,64.3262,64.3181,64.3262,2676.0
2017-06-27 10:20:00,80.05,80.06,80.04,80.05,23310.0,64.3181,64.3262,64.3101,64.3181,23310.0
2017-06-27 10:25:00,80.05,80.05,80.04,80.05,9270.0,64.3181,64.3181,64.3101,64.3181,9270.0
2017-06-27 10:30:00,80.05,80.05,80.04,80.05,4825.0,64.3181,64.3181,64.3101,64.3181,4825.0
2017-06-27 10:35:00,80.05,80.05,80.04,80.05,6429.0,64.3181,64.3181,64.3101,64.3181,6429.0
2017-06-27 10:40:00,80.05,80.05,80.04,80.04,27391.0,64.3181,64.3181,64.3101,64.3101,27391.0
2017-06-27 10:45:00,80.05,80.05,80.04,80.05,3551.0,64.3181,64.3181,64.3101,64.3181,3551.0
2017-06-27 10:50:00,80.05,80.05,80.04,80.04,12561.0,64.3181,64.3181,64.3101,64.3101,12561.0
2017-06-27 10:55:00,80.05,80.05,80.04,80.04,7833.0,64.3181,64.3181,64.3101,64.3101,7833.0
2017-06-27 11:00:00,80.05,80.05,80.04,80.04,3729.0,64.3181,64.3181,64.3101,64.3101,3729.0
2017-06-27 11:05:00,80.05,80.05,80.04,80.04,17354.0,64.3181,64.3181,64.3101,64.3101,17354.0
2017-06-27 11:10:00,80.05,80.05,80.04,80.04,9769.0,64.3181,64.3181,64.3101,64.3101,9769.0
2017-06-27 11:15:00,80.05,80.05,80.04,80.04,4177.0,64.3181,64.3181,64.3101,64.3101,4177.0
2017-06-27 11:20:00,80.04,80.05,80.04,80.04,4350.0,64.3101,64.3181,64.3101,64.3101,4350.0
2017-06-27 11:25:00,80.04,80.05,80.04,80.04,7218.0,64.3101,64.3181,64.3101,64.3101,7218.0
2017-06-27 11:30:00,80.04,80.05,80.04,80.04,3735.0,64.3101,64.3181,64.3101,64.3101,3735.0
2017-06-27 11:35:00,80.04,80.05,80.04,80.04,1982.0,64.3101,64.3181,64.3101,64.3101,1982.0
2017-06-27 11:40:00,80.05,80.05,80.04,80.04,5062.0,64.3181,64.3181,64.3101,64.3101,5062.0
2017-06-27 11:45:00,80.04,80.05,80.04,80.05,5844.0,64.3101,64.3181,64.3101,64.3181,5844.0
2017-06-27 11:50:00,80.05,80.05,80.04,80.04,44171.0,64.3181,64.3181,64.3101,64.3101,44171.0
2017-06-27 11:55:00,80.05,80.05,80.04,80.05,10302.0,64.3181,64.3181,64.3101,64.3181,10302.0
2017-06-27 12:00:00,80.05,80.05,80.02,80.02,26032.0,64.3181,64.3181,64.294,64.294,26032.0
2017-06-27 12:05:00,80.03,80.03,80.02,80.03,10940.0,64.3021,64.3021,64.294,64.3021,10940.0
2017-06-27 12:10:00,80.03,80.03,80.02,80.03,8977.0,64.3021,64.3021,64.294,64.3021,8977.0
2017-06-27 12:15:00,80.03,80.04,80.02,80.04,17654.0,64.3021,64.3101,64.294,64.3101,17654.0
2017-06-27 12:20:00,80.04,80.04,80.03,80.04,4259.0,64.3101,64.3101,64.3021,64.3101,4259.0
2017-06-27 12:25:00,80.04,80.04,80.03,80.04,6005.0,64.3101,64.3101,64.3021,64.3101,6005.0
2017-06-27 12:30:00,80.04,80.04,80.03,80.03,5133.0,64.3101,64.3101,64.3021,64.3021,5133.0
2017-06-27 12:35:00,80.04,80.04,80.03,80.04,8373.0,64.3101,64.3101,64.3021,64.3101,8373.0
2017-06-27 12:40:00,80.04,80.04,80.03,80.04,1007.0,64.3101,64.3101,64.3021,64.3101,1007.0
2017-06-27 12:45:00,80.04,80.04,80.03,80.04,12719.0,64.3101,64.3101,64.3021,64.3101,12719.0
2017-06-27 12:50:00,80.04,80.04,80.03,80.04,23289.0,64.3101,64.3101,64.3021,64.3101,23289.0
2017-06-27 12:55:00,80.04,80.04,80.03,80.04,25882.0,64.3101,64.3101,64.3021,64.3101,25882.0
2017-06-27 13:00:00,80.04,80.04,80.03,80.04,12477.0,64.3101,64.3101,64.3021,64.3101,12477.0
2017-06-27 13:05:00,80.03,80.04,80.03,80.03,15843.0,64.3021,64.3101,64.3021,64.3021,15843.0
2017-06-27 13:10:00,80.04,80.04,80.03,80.04,14063.0,64.3101,64.3101,64.3021,64.3101,14063.0
2017-06-27 13:15:00,80.04,80.04,80.03,80.04,11621.0,64.3101,64.3101,64.3021,64.3101,11621.0
2017-06-27 13:20:00,80.04,80.04,80.03,80.04,4502.0,64.3101,64.3101,64.3021,64.3101,4502.0
2017-06-27 13:25:00,80.04,80.06,80.03,80.03,216696.0,64.3101,64.3262,64.3021,64.3021,216696.0
2017-06-27 13:30:00,80.04,80.04,80.03,80.04,6602.0,64.3101,64.3101,64.3021,64.3101,6602.0
2017-06-27 13:35:00,80.04,80.04,80.02,80.03,72437.0,64.3101,64.3101,64.294,64.3021,72437.0
2017-06-27 13:40:00,80.02,80.03,80.02,80.03,5211.0,64.294,64.3021,64.294,64.3021,5211.0
2017-06-27 13:45:00,80.03,80.03,80.02,80.02,9424.0,64.3021,64.3021,64.294,64.294,9424.0
2017-06-27 13:50:00,80.03,80.03,80.02,80.03,6507.0,64.3021,64.3021,64.294,64.3021,6507.0
2017-06-27 13:55:00,80.03,80.03,80.02,80.03,5240.0,64.3021,64.3021,64.294,64.3021,5240.0
2017-06-27 14:00:00,80.02,80.03,80.01,80.02,156720.0,64.294,64.3021,64.286,64.294,156720.0
2017-06-27 14:05:00,80.02,80.03,80.02,80.03,29912.0,64.294,64.3021,64.294,64.3021,29912.0
2017-06-27 14:10:00,80.03,80.04,80.02,80.04,51774.0,64.3021,64.3101,64.294,64.3101,51774.0
2017-06-27 14:15:00,80.04,80.04,80.03,80.04,3967.0,64.3101,64.3101,64.3021,64.3101,3967.0
2017-06-27 14:20:00,80.04,80.04,80.03,80.04,14814.0,64.3101,64.3101,64.3021,64.3101,14814.0
2017-06-27 14:25:00,80.04,80.04,80.03,80.03,9545.0,64.3101,64.3101,64.3021,64.3021,9545.0
2017-06-27 14:30:00,80.04,80.04,80.03,80.04,5523.0,64.3101,64.3101,64.3021,64.3101,5523.0
2017-06-27 14:35:00,80.04,80.04,80.03,80.04,4516.0,64.3101,64.3101,64.3021,64.3101,4516.0
2017-06-27 14:40:00,80.04,80.04,80.03,80.04,12496.0,64.3101,64.3101,64.3021,64.3101,12496.0
2017-06-27 14:45:00,80.03,80.04,80.03,80.04,7039.0,64.3021,64.3101,64.3021,64.3101,7039.0
2017-06-27 14:50:00,80.03,80.04,80.03,80.04,6776.0,64.3021,64.3101,64.3021,64.3101,6776.0
2017-06-27 14:55:00,80.03,80.05,80.03,80.05,29708.0,64.3021,64.3181,64.3021,64.3181,29708.0
2017-06-27 15:00:00,80.05,80.05,80.04,80.05,7196.0,64.3181,64.3181,64.3101,64.3181,7196.0
2017-06-27 15:05:00,80.05,80.05,80.04,80.05,18898.0,64.3181,64.3181,64.3101,64.3181,18898.0
2017-06-27 15:10:00,80.04,80.05,80.04,80.04,95580.0,64.3101,64.3181,64.3101,64.3101,95580.0
2017-06-27 15:15:00,80.05,80.06,80.04,80.05,67990.0,64.3181,64.3262,64.3101,64.3181,67990.0
2017-06-27 15:20:00,80.06,80.06,80.05,80.06,26862.0,64.3262,64.3262,64.3181,64.3262,26862.0
2017-06-27 15:25:00,80.06,80.06,80.05,80.06,3874.0,64.3262,64.3262,64.3181,64.3262,3874.0
2017-06-27 15:30:00,80.06,80.06,80.05,80.05,12908.0,64.3262,64.3262,64.3181,64.3181,12908.0
2017-06-27 15:35:00,80.06,80.06,80.05,80.06,3709.0,64.3262,64.3262,64.3181,64.3262,3709.0
2017-06-27 15:40:00,80.05,80.06,80.05,80.05,7656.0,64.3181,64.3262,64.3181,64.3181,7656.0
2017-06-27 15:45:00,80.05,80.06,80.04,80.05,38147.0,64.3181,64.3262,64.3101,64.3181,38147.0
2017-06-27 15:50:00,80.04,80.05,80.04,80.04,2659.0,64.3101,64.3181,64.3101,64.3101,2659.0
2017-06-27 15:55:00,80.04,80.05,80.04,80.04,36600.0,64.3101,64.3181,64.3101,64.3101,36600.0
2017-06-28 09:30:00,80.1,80.12,80.07,80.1,37838.0,64.3583,64.3744,64.3342,64.3583,37838.0
2017-06-28 09:35:00,80.09,80.1,80.05,80.05,10401.0,64.3503,64.3583,64.3181,64.3181,10401.0
2017-06-28 09:40:00,80.05,80.07,80.05,80.07,4365.0,64.3181,64.3342,64.3181,64.3342,4365.0
2017-06-28 09:45:00,80.08,80.08,80.07,80.08,5984.0,64.3422,64.3422,64.3342,64.3422,5984.0
2017-06-28 09:50:00,80.08,80.08,80.07,80.08,7615.0,64.3422,64.3422,64.3342,64.3422,7615.0
2017-06-28 09:55:00,80.07,80.08,80.06,80.07,16370.0,64.3342,64.3422,64.3262,64.3342,16370.0
2017-06-28 10:00:00,80.06,80.07,80.06,80.06,9815.0,64.3262,64.3342,64.3262,64.3262,9815.0
2017-06-28 10:05:00,80.07,80.07,80.05,80.06,6708.0,64.3342,64.3342,64.3181,64.3262,6708.0
2017-06-28 10:10:00,80.06,80.06,80.05,80.06,2790.0,64.3262,64.3262,64.3181,64.3262,2790.0
2017-06-28 10:15:00,80.06,80.07,80.05,80.07,11149.0,64.3262,64.3342,64.3181,64.3342,11149.0
2017-06-28 10:20:00,80.07,80.08,80.06,80.06,5794.0,64.3342,64.3422,64.3262,64.3262,5794.0
2017-06-28 10:25:00,80.07,80.07,80.06,80.07,7523.0,64.3342,64.3342,64.3262,64.3342,7523.0
2017-06-28 10:30:00,80.06,80.08,80.06,80.07,4076.0,64.3262,64.3422,64.3262,64.3342,4076.0
2017-06-28 10:35:00,80.07,80.08,80.07,80.07,128291.0,64.3342,64.3422,64.3342,64.3342,128291.0
2017-06-28 10:40:00,80.08,80.08,80.07,80.08,20079.0,64.3422,64.3422,64.3342,64.3422,20079.0
2017-06-28 10:45:00,80.08,80.09,80.07,80.07,46857.0,64.3422,64.3503,64.3342,64.3342,46857.0
2017-06-28 10:50:00,80.08,80.08,80.07,80.08,8798.0,64.3422,64.3422,64.3342,64.3422,8798.0
2017-06-28 10:55:00,80.08,80.09,80.07,80.08,75220.0,64.3422,64.3503,64.3342,64.3422,75220.0
2017-06-28 11:00:00,80.08,80.08,80.07,80.08,37028.0,64.3422,64.3422,64.3342,64.3422,37028.0
2017-06-28 11:05:00,80.08,80.08,80.07,80.08,14262.0,64.3422,64.3422,64.3342,64.3422,14262.0
2017-06-28 11:10:00,80.07,80.08,80.07,80.08,5920.0,64.3342,64.3422,64.3342,64.3422,5920.0
2017-06-28 11:15:00,80.08,80.08,80.07,80.08,1839.0,64.3422,64.3422,64.3342,64.3422,1839.0
2017-06-28 11:20:00,80.08,80.09,80.07,80.08,37171.0,64.3422,64.3503,64.3342,64.3422,37171.0
2017-06-28 11:25:00,80.08,80.08,80.07,80.08,2500.0,64.3422,64.3422,64.3342,64.3422,2500.0
2017-06-28 11:30:00,80.08,80.08,80.07,80.08,6023.0,64.3422,64.3422,64.3342,64.3422,6023.0
2017-06-28 11:35:00,80.08,80.08,80.07,80.08,3334.0,64.3422,64.3422,64.3342,64.3422,3334.0
2017-06-28 11:40:00,80.08,80.08,80.07,80.08,5226.0,64.3422,64.3422,64.3342,64.3422,5226.0
2017-06-28 11:45:00,80.08,80.08,80.07,80.07,4171.0,64.3422,64.3422,64.3342,64.3342,4171.0
2017-06-28 11:50:00,80.08,80.09,80.07,80.07,22729.0,64.3422,64.3503,64.3342,64.3342,22729.0
2017-06-28 11:55:00,80.07,80.08,80.07,80.08,3816.0,64.3342,64.3422,64.3342,64.3422,3816.0
2017-06-28 12:00:00,80.08,80.08,80.07,80.08,2511.0,64.3422,64.3422,64.3342,64.3422,2511.0
2017-06-28 12:05:00,80.07,80.08,80.07,80.08,7087.0,64.3342,64.3422,64.3342,64.3422,7087.0
2017-06-28 12:10:00,80.08,80.08,80.07,80.07,8962.0,64.3422,64.3422,64.3342,64.3342,8962.0
2017-06-28 12:15:00,80.08,80.1,80.07,80.08,1425849.0,64.3422,64.3583,64.3342,64.3422,1425849.0
2017-06-28 12:20:00,80.08,80.08,80.07,80.08,1929.0,64.3422,64.3422,64.3342,64.3422,1929.0
2017-06-28 12:25:00,80.09,80.09,80.08,80.09,8275.0,64.3503,64.3503,64.3422,64.3503,8275.0
2017-06-28 12:30:00,80.09,80.09,80.08,80.09,10506.0,64.3503,64.3503,64.3422,64.3503,10506.0
2017-06-28 12:35:00,80.09,80.09,80.08,80.09,7107.0,64.3503,64.3503,64.3422,64.3503,7107.0
2017-06-28 12:40:00,80.08,80.09,80.08,80.09,2880.0,64.3422,64.3503,64.3422,64.3503,2880.0
2017-06-28 12:45:00,80.08,80.09,80.08,80.09,3791.0,64.3422,64.3503,64.3422,64.3503,3791.0
2017-06-28 12:50:00,80.08,80.08,80.07,80.08,4807.0,64.3422,64.3422,64.3342,64.3422,4807.0
2017-06-28 12:55:00,80.08,80.08,80.07,80.08,3699.0,64.3422,64.3422,64.3342,64.3422,3699.0
2017-06-28 13:00:00,80.08,80.09,80.07,80.09,3268.0,64.3422,64.3503,64.3342,64.3503,3268.0
2017-06-28 13:05:00,80.09,80.09,80.08,80.08,4766.0,64.3503,64.3503,64.3422,64.3422,4766.0
2017-06-28 13:10:00,80.08,80.09,80.08,80.09,3712.0,64.3422,64.3503,64.3422,64.3503,3712.0
2017-06-28 13:15:00,80.09,80.09,80.08,80.09,5652.0,64.3503,64.3503,64.3422,64.3503,5652.0
2017-06-28 13:20:00,80.09,80.09,80.08,80.09,10230.0,64.3503,64.3503,64.3422,64.3503,10230.0
2017-06-28 13:25:00,80.09,80.09,80.08,80.08,10320.0,64.3503,64.3503,64.3422,64.3422,10320.0
2017-06-28 13:30:00,80.09,80.09,80.08,80.08,7184.0,64.3503,64.3503,64.3422,64.3422,7184.0
2017-06-28 13:35:00,80.08,80.09,80.08,80.09,3562.0,64.3422,64.3503,64.3422,64.3503,3562.0
2017-06-28 13:40:00,80.08,80.09,80.08,80.09,2512.0,64.3422,64.3503,64.3422,64.3503,2512.0
2017-06-28 13:45:00,80.09,80.09,80.08,80.09,22898.0,64.3503,64.3503,64.3422,64.3503,22898.0
2017-06-28 13:50:00,80.09,80.09,80.08,80.09,7950.0,64.3503,64.3503,64.3422,64.3503,7950.0
2017-06-28 13:55:00,80.09,80.09,80.08,80.09,8243.0,64.3503,64.3503,64.3422,64.3503,8243.0
2017-06-28 14:00:00,80.08,80.09,80.08,80.08,4777.0,64.3422,64.3503,64.3422,64.3422,4777.0
2017-06-28 14:05:00,80.08,80.09,80.08,80.08,4691.0,64.3422,64.3503,64.3422,64.3422,4691.0
2017-06-28 14:10:00,80.09,80.09,80.08,80.09,2172.0,64.3503,64.3503,64.3422,64.3503,2172.0
2017-06-28 14:15:00,80.09,80.09,80.08,80.08,6844.0,64.3503,64.3503,64.3422,64.3422,6844.0
2017-06-28 14:20:00,80.09,80.1,80.08,80.1,13703.0,64.3503,64.3583,64.3422,64.3583,13703.0
2017-06-28 14:25:00,80.1,80.1,80.09,80.09,18852.0,64.3583,64.3583,64.3503,64.3503,18852.0
2017-06-28 14:30:00,80.1,80.1,80.09,80.1,10692.0,64.3583,64.3583,64.3503,64.3583,10692.0
2017-06-28 14:35:00,80.1,80.11,80.09,80.11,9706.0,64.3583,64.3663,64.3503,64.3663,9706.0
2017-06-28 14:40:00,80.11,80.11,80.1,80.11,9993.0,64.3663,64.3663,64.3583,64.3663,9993.0
2017-06-28 14:45:00,80.1,80.11,80.1,80.1,14419.0,64.3583,64.3663,64.3583,64.3583,14419.0
2017-06-28 14:50:00,80.11,80.11,80.1,80.11,10833.0,64.3663,64.3663,64.3583,64.3663,10833.0
2017-06-28 14:55:00,80.11,80.11,80.1,80.1,3138.0,64.3663,64.3663,64.3583,64.3583,3138.0
2017-06-28 15:00:00,80.1,80.12,80.1,80.11,19963.0,64.3583,64.3744,64.3583,64.3663,19963.0
2017-06-28 15:05:00,80.12,80.12,80.09,80.11,15619.0,64.3744,64.3744,64.3503,64.3663,15619.0
2017-06-28 15:10:00,80.11,80.11,80.1,80.1,8145.0,64.3663,64.3663,64.3583,64.3583,8145.0
2017-06-28 15:15:00,80.1,80.11,80.1,80.11,9439.0,64.3583,64.3663,64.3583,64.3663,9439.0
2017-06-28 15:20:00,80.11,80.12,80.1,80.12,9409.0,64.3663,64.3744,64.3583,64.3744,9409.0
2017-06-28 15:25:00,80.12,80.12,80.11,80.12,17223.0,64.3744,64.3744,64.3663,64.3744,17223.0
2017-06-28 15:30:00,80.11,80.12,80.11,80.11,16739.0,64.3663,64.3744,64.3663,64.3663,16739.0
2017-06-28 15:35:00,80.11,80.12,80.11,80.12,20180.0,64.3663,64.3744,64.3663,64.3744,20180.0
2017-06-28 15:40:00,80.12,80.12,80.1,80.11,17645.0,64.3744,64.3744,64.3583,64.3663,17645.0
2017-06-28 15:45:00,80.11,80.11,80.1,80.11,3138.0,64.3663,64.3663,64.3583,64.3663,3138.0
2017-06-28 15:50:00,80.11,80.12,80.1,80.12,12743.0,64.3663,64.3744,64.3583,64.3744,12743.0
2017-06-28 15:55:00,80.12,80.12,80.1,80.11,24404.0,64.3744,64.3744,64.3583,64.3663,24404.0
2017-06-29 09:30:00,80.04,80.04,80.0,80.01,94984.0,64.3101,64.3101,64.2779,64.286,94984.0
2017-06-29 09:35:00,80.01,80.02,80.0,80.02,29224.0,64.286,64.294,64.2779,64.294,29224.0
2017-06-29 09:40:00,80.02,80.02,80.01,80.02,16235.0,64.294,64.294,64.286,64.294,16235.0
2017-06-29 09:45:00,80.02,80.02,80.01,80.02,5161.0,64.294,64.294,64.286,64.294,5161.0
2017-06-29 09:50:00,80.02,80.02,80.01,80.01,6197.0,64.294,64.294,64.286,64.286,6197.0
2017-06-29 09:55:00,80.02,80.03,80.01,80.03,3245.0,64.294,64.3021,64.286,64.3021,3245.0
2017-06-29 10:00:00,80.03,80.03,80.01,80.02,7132.0,64.3021,64.3021,64.286,64.294,7132.0
2017-06-29 10:05:00,80.02,80.03,80.01,80.02,8544.0,64.294,64.3021,64.286,64.294,8544.0
2017-06-29 10:10:00,80.03,80.03,80.02,80.03,2221.0,64.3021,64.3021,64.294,64.3021,2221.0
2017-06-29 10:15:00,80.03,80.03,80.02,80.02,5280.0,64.3021,64.3021,64.294,64.294,5280.0
2017-06-29 10:20:00,80.03,80.03,80.02,80.02,2781.0,64.3021,64.3021,64.294,64.294,2781.0
2017-06-29 10:25:00,80.02,80.03,80.02,80.02,19349.0,64.294,64.3021,64.294,64.294,19349.0
2017-06-29 10:30:00,80.02,80.03,80.02,80.02,2499.0,64.294,64.3021,64.294,64.294,2499.0
2017-06-29 10:35:00,80.03,80.03,80.01,80.02,9845.0,64.3021,64.3021,64.286,64.294,9845.0
2017-06-29 10:40:00,80.01,80.02,80.01,80.02,6409.0,64.286,64.294,64.286,64.294,6409.0
2017-06-29 10:45:00,80.01,80.02,80.01,80.02,18705.0,64.286,64.294,64.286,64.294,18705.0
2017-06-29 10:50:00,80.01,80.02,80.01,80.01,7535.0,64.286,64.294,64.286,64.286,7535.0
2017-06-29 10:55:00,80.01,80.02,80.01,80.02,6567.0,64.286,64.294,64.286,64.294,6567.0
2017-06-29 11:00:00,80.01,80.03,80.01,80.02,8198.0,64.286,64.3021,64.286,64.294,8198.0
2017-06-29 11:05:00,80.02,80.03,80.02,80.02,6573.0,64.294,64.3021,64.294,64.294,6573.0
2017-06-29 11:10:00,80.03,80.03,80.01,80.02,6411.0,64.3021,64.3021,64.286,64.294,6411.0
2017-06-29 11:15:00,80.02,80.03,80.01,80.03,9049.0,64.294,64.3021,64.286,64.3021,9049.0
2017-06-29 11:20:00,80.03,80.03,80.02,80.03,9102.0,64.3021,64.3021,64.294,64.3021,9102.0
2017-06-29 11:25:00,80.03,80.03,80.02,80.02,9187.0,64.3021,64.3021,64.294,64.294,9187.0
2017-06-29 11:30:00,80.03,80.04,80.02,80.03,14623.0,64.3021,64.3101,64.294,64.3021,14623.0
2017-06-29 11:35:00,80.03,80.04,80.03,80.04,12397.0,64.3021,64.3101,64.3021,64.3101,12397.0
2017-06-29 11:40:00,80.04,80.04,80.02,80.03,33537.0,64.3101,64.3101,64.294,64.3021,33537.0
2017-06-29 11:45:00,80.03,80.03,80.01,80.03,18925.0,64.3021,64.3021,64.286,64.3021,18925.0
2017-06-29 11:50:00,80.03,80.03,80.02,80.03,3262.0,64.3021,64.3021,64.294,64.3021,3262.0
2017-06-29 11:55:00,80.03,80.03,80.02,80.02,3028.0,64.3021,64.3021,64.294,64.294,3028.0
2017-06-29 12:00:00,80.03,80.05,80.03,80.05,21255.0,64.3021,64.3181,64.3021,64.3181,21255.0
2017-06-29 12:05:00,80.05,80.05,80.04,80.04,2938.0,64.3181,64.3181,64.3101,64.3101,2938.0
2017-06-29 12:10:00,80.05,80.05,80.04,80.05,4915.0,64.3181,64.3181,64.3101,64.3181,4915.0
2017-06-29 12:15:00,80.04,80.05,80.04,80.04,7990.0,64.3101,64.3181,64.3101,64.3101,7990.0
2017-06-29 12:20:00,80.04,80.05,80.04,80.05,3145.0,64.3101,64.3181,64.3101,64.3181,3145.0
2017-06-29 12:25:00,80.05,80.05,80.04,80.04,11692.0,64.3181,64.3181,64.3101,64.3101,11692.0
2017-06-29 12:30:00,80.04,80.05,80.04,80.04,7180.0,64.3101,64.3181,64.3101,64.3101,7180.0
2017-06-29 12:35:00,80.05,80.05,80.04,80.04,9248.0,64.3181,64.3181,64.3101,64.3101,9248.0
2017-06-29 12:40:00,80.04,80.05,80.04,80.05,5459.0,64.3101,64.3181,64.3101,64.3181,5459.0
2017-06-29 12:45:00,80.04,80.06,80.04,80.05,11032.0,64.3101,64.3262,64.3101,64.3181,11032.0
2017-06-29 12:50:00,80.05,80.05,80.04,80.05,1479.0,64.3181,64.3181,64.3101,64.3181,1479.0
2017-06-29 12:55:00,80.05,80.06,80.04,80.06,4834.0,64.3181,64.3262,64.3101,64.3262,4834.0
2017-06-29 13:00:00,80.06,80.06,80.05,80.06,7302.0,64.3262,64.3262,64.3181,64.3262,7302.0
2017-06-29 13:05:00,80.06,80.06,80.05,80.05,3907.0,64.3262,64.3262,64.3181,64.3181,3907.0
2017-06-29 13:10:00,80.05,80.07,80.05,80.05,13254.0,64.3181,64.3342,64.3181,64.3181,13254.0
2017-06-29 13:15:00,80.06,80.07,80.05,80.07,55949.0,64.3262,64.3342,64.3181,64.3342,55949.0
2017-06-29 13:20:00,80.06,80.06,80.05,80.05,3338.0,64.3262,64.3262,64.3181,64.3181,3338.0
2017-06-29 13:25:00,80.05,80.06,80.05,80.05,1674.0,64.3181,64.3262,64.3181,64.3181,1674.0
2017-06-29 13:30:00,80.06,80.06,80.03,80.04,60635.0,64.3262,64.3262,64.3021,64.3101,60635.0
2017-06-29 13:35:00,80.04,80.04,80.03,80.03,6985.0,64.3101,64.3101,64.3021,64.3021,6985.0
2017-06-29 13:40:00,80.04,80.04,80.03,80.03,5437.0,64.3101,64.3101,64.3021,64.3021,5437.0
2017-06-29 13:45:00,80.04,80.04,80.03,80.04,9403.0,64.3101,64.3101,64.3021,64.3101,9403.0
2017-06-29 13:50:00,80.03,80.05,80.03,80.04,4510.0,64.3021,64.3181,64.3021,64.3101,4510.0
2017-06-29 13:55:00,80.04,80.05,80.03,80.04,13984.0,64.3101,64.3181,64.3021,64.3101,13984.0
2017-06-29 14:00:00,80.05,80.05,80.04,80.05,6958.0,64.3181,64.3181,64.3101,64.3181,6958.0
2017-06-29 14:05:00,80.05,80.05,80.04,80.04,18580.0,64.3181,64.3181,64.3101,64.3101,18580.0
2017-06-29 14:10:00,80.05,80.05,80.04,80.05,23496.0,64.3181,64.3181,64.3101,64.3181,23496.0
2017-06-29 14:15:00,80.05,80.05,80.04,80.05,8786.0,64.3181,64.3181,64.3101,64.3181,8786.0
2017-06-29 14:20:00,80.05,80.05,80.04,80.05,7561.0,64.3181,64.3181,64.3101,64.3181,7561.0
2017-06-29 14:25:00,80.05,80.05,80.04,80.05,7757.0,64.3181,64.3181,64.3101,64.3181,7757.0
2017-06-29 14:30:00,80.05,80.05,80.04,80.05,8228.0,64.3181,64.3181,64.3101,64.3181,8228.0
2017-06-29 14:35:00,80.05,80.05,80.04,80.05,4589.0,64.3181,64.3181,64.3101,64.3181,4589.0
2017-06-29 14:40:00,80.05,80.05,80.04,80.04,10923.0,64.3181,64.3181,64.3101,64.3101,10923.0
2017-06-29 14:45:00,80.05,80.05,80.04,80.05,2656.0,64.3181,64.3181,64.3101,64.3181,2656.0
2017-06-29 14:50:00,80.04,80.05,80.04,80.05,10595.0,64.3101,64.3181,64.3101,64.3181,10595.0
2017-06-29 14:55:00,80.05,80.05,80.04,80.05,6554.0,64.3181,64.3181,64.3101,64.3181,6554.0
2017-06-29 15:00:00,80.04,80.05,80.04,80.04,2642.0,64.3101,64.3181,64.3101,64.3101,2642.0
2017-06-29 15:05:00,80.05,80.05,80.04,80.05,6077.0,64.3181,64.3181,64.3101,64.3181,6077.0
2017-06-29 15:10:00,80.04,80.05,80.04,80.05,14059.0,64.3101,64.3181,64.3101,64.3181,14059.0
2017-06-29 15:15:00,80.04,80.05,80.04,80.04,10501.0,64.3101,64.3181,64.3101,64.3101,10501.0
2017-06-29 15:20:00,80.05,80.05,80.04,80.05,9170.0,64.3181,64.3181,64.3101,64.3181,9170.0
2017-06-29 15:25:00,80.04,80.05,80.04,80.04,17929.0,64.3101,64.3181,64.3101,64.3101,17929.0
2017-06-29 15:30:00,80.05,80.05,80.04,80.05,5780.0,64.3181,64.3181,64.3101,64.3181,5780.0
2017-06-29 15:35:00,80.05,80.05,80.04,80.05,8861.0,64.3181,64.3181,64.3101,64.3181,8861.0
2017-06-29 15:40:00,80.05,80.06,80.04,80.06,17928.0,64.3181,64.3262,64.3101,64.3262,17928.0
2017-06-29 15:45:00,80.06,80.06,80.05,80.06,4767.0,64.3262,64.3262,64.3181,64.3262,4767.0
2017-06-29 15:50:00,80.06,80.06,80.05,80.06,9084.0,64.3262,64.3262,64.3181,64.3262,9084.0
2017-06-29 15:55:00,80.06,80.06,80.04,80.04,29224.0,64.3262,64.3262,64.3101,64.3101,29224.0
2017-06-30 09:30:00,80.08,80.08,80.05,80.06,31157.0,64.3422,64.3422,64.3181,64.3262,31157.0
2017-06-30 09:35:00,80.06,80.07,80.06,80.06,13012.0,64.3262,64.3342,64.3262,64.3262,13012.0
2017-06-30 09:40:00,80.07,80.08,80.06,80.06,20324.0,64.3342,64.3422,64.3262,64.3262,20324.0
2017-06-30 09:45:00,80.07,80.07,80.06,80.06,3126.0,64.3342,64.3342,64.3262,64.3262,3126.0
2017-06-30 09:50:00,80.07,80.08,80.06,80.07,124784.0,64.3342,64.3422,64.3262,64.3342,124784.0
2017-06-30 09:55:00,80.07,80.08,80.06,80.07,13838.0,64.3342,64.3422,64.3262,64.3342,13838.0
2017-06-30 10:00:00,80.08,80.08,80.07,80.08,15288.0,64.3422,64.3422,64.3342,64.3422,15288.0
2017-06-30 10:05:00,80.07,80.08,80.07,80.08,12976.0,64.3342,64.3422,64.3342,64.3422,12976.0
2017-06-30 10:10:00,80.08,80.08,80.07,80.08,18227.0,64.3422,64.3422,64.3342,64.3422,18227.0
2017-06-30 10:15:00,80.08,80.09,80.07,80.09,15689.0,64.3422,64.3503,64.3342,64.3503,15689.0
2017-06-30 10:20:00,80.08,80.09,80.08,80.09,17194.0,64.3422,64.3503,64.3422,64.3503,17194.0
2017-06-30 10:25:00,80.09,80.09,80.08,80.08,10229.0,64.3503,64.3503,64.3422,64.3422,10229.0
2017-06-30 10:30:00,80.09,80.09,80.08,80.08,8976.0,64.3503,64.3503,64.3422,64.3422,8976.0
2017-06-30 10:35:00,80.09,80.09,80.06,80.07,10426.0,64.3503,64.3503,64.3262,64.3342,10426.0
2017-06-30 10:40:00,80.06,80.07,80.06,80.07,3607.0,64.3262,64.3342,64.3262,64.3342,3607.0
2017-06-30 10:45:00,80.06,80.07,80.06,80.06,3313.0,64.3262,64.3342,64.3262,64.3262,3313.0
2017-06-30 10:50:00,80.07,80.07,80.06,80.06,7193.0,64.3342,64.3342,64.3262,64.3262,7193.0
2017-06-30 10:55:00,80.06,80.07,80.06,80.06,5593.0,64.3262,64.3342,64.3262,64.3262,5593.0
2017-06-30 11:00:00,80.07,80.07,80.06,80.07,3483.0,64.3342,64.3342,64.3262,64.3342,3483.0
2017-06-30 11:05:00,80.07,80.07,80.06,80.07,12257.0,64.3342,64.3342,64.3262,64.3342,12257.0
2017-06-30 11:10:00,80.07,80.08,80.07,80.08,7071.0,64.3342,64.3422,64.3342,64.3422,7071.0
2017-06-30 11:15:00,80.08,80.09,80.07,80.09,13743.0,64.3422,64.3503,64.3342,64.3503,13743.0
2017-06-30 11:20:00,80.09,80.09,80.08,80.08,19877.0,64.3503,64.3503,64.3422,64.3422,19877.0
2017-06-30 11:25:00,80.08,80.09,80.07,80.09,13689.0,64.3422,64.3503,64.3342,64.3503,13689.0
2017-06-30 11:30:00,80.09,80.09,80.08,80.09,7578.0,64.3503,64.3503,64.3422,64.3503,7578.0
2017-06-30 11:35:00,80.09,80.09,80.08,80.08,6318.0,64.3503,64.3503,64.3422,64.3422,6318.0
2017-06-30 11:40:00,80.08,80.09,80.08,80.09,11172.0,64.3422,64.3503,64.3422,64.3503,11172.0
2017-06-30 11:45:00,80.09,80.09,80.08,80.09,23670.0,64.3503,64.3503,64.3422,64.3503,23670.0
2017-06-30 11:50:00,80.09,80.09,80.08,80.09,13329.0,64.3503,64.3503,64.3422,64.3503,13329.0
2017-06-30 11:55:00,80.09,80.09,80.08,80.09,13561.0,64.3503,64.3503,64.3422,64.3503,13561.0
2017-06-30 12:00:00,80.08,80.09,80.08,80.09,8129.0,64.3422,64.3503,64.3422,64.3503,8129.0
2017-06-30 12:05:00,80.08,80.09,80.08,80.08,5917.0,64.3422,64.3503,64.3422,64.3422,5917.0
2017-06-30 12:10:00,80.09,80.09,80.08,80.09,6331.0,64.3503,64.3503,64.3422,64.3503,6331.0
2017-06-30 12:15:00,80.08,80.09,80.08,80.09,23401.0,64.3422,64.3503,64.3422,64.3503,23401.0
2017-06-30 12:20:00,80.09,80.09,80.08,80.09,7497.0,64.3503,64.3503,64.3422,64.3503,7497.0
2017-06-30 12:25:00,80.09,80.09,80.08,80.08,6282.0,64.3503,64.3503,64.3422,64.3422,6282.0
2017-06-30 12:30:00,80.09,80.09,80.08,80.09,3272.0,64.3503,64.3503,64.3422,64.3503,3272.0
2017-06-30 12:35:00,80.09,80.09,80.08,80.09,4759.0,64.3503,64.3503,64.3422,64.3503,4759.0
2017-06-30 12:40:00,80.09,80.09,80.08,80.08,4772.0,64.3503,64.3503,64.3422,64.3422,4772.0
2017-06-30 12:45:00,80.09,80.09,80.08,80.08,8690.0,64.3503,64.3503,64.3422,64.3422,8690.0
2017-06-30 12:50:00,80.09,80.09,80.08,80.08,5019.0,64.3503,64.3503,64.3422,64.3422,5019.0
2017-06-30 12:55:00,80.09,80.09,80.08,80.09,7658.0,64.3503,64.3503,64.3422,64.3503,7658.0
2017-06-30 13:00:00,80.09,80.09,80.08,80.08,9706.0,64.3503,64.3503,64.3422,64.3422,9706.0
2017-06-30 13:05:00,80.08,80.09,80.08,80.08,9981.0,64.3422,64.3503,64.3422,64.3422,9981.0
2017-06-30 13:10:00,80.09,80.09,80.08,80.09,13284.0,64.3503,64.3503,64.3422,64.3503,13284.0
2017-06-30 13:15:00,80.09,80.09,80.08,80.09,9955.0,64.3503,64.3503,64.3422,64.3503,9955.0
2017-06-30 13:20:00,80.09,80.09,80.08,80.09,12956.0,64.3503,64.3503,64.3422,64.3503,12956.0
2017-06-30 13:25:00,80.09,80.09,80.08,80.09,12808.0,64.3503,64.3503,64.3422,64.3503,12808.0
2017-06-30 13:30:00,80.08,80.09,80.08,80.09,12025.0,64.3422,64.3503,64.3422,64.3503,12025.0
2017-06-30 13:35:00,80.08,80.09,80.08,80.09,9746.0,64.3422,64.3503,64.3422,64.3503,9746.0
2017-06-30 13:40:00,80.08,80.09,80.08,80.09,37233.0,64.3422,64.3503,64.3422,64.3503,37233.0
2017-06-30 13:45:00,80.09,80.09,80.08,80.09,13259.0,64.3503,64.3503,64.3422,64.3503,13259.0
2017-06-30 13:50:00,80.09,80.09,80.08,80.08,16349.0,64.3503,64.3503,64.3422,64.3422,16349.0
2017-06-30 13:55:00,80.09,80.09,80.08,80.09,6761.0,64.3503,64.3503,64.3422,64.3503,6761.0
2017-06-30 14:00:00,80.09,80.09,80.08,80.09,7533.0,64.3503,64.3503,64.3422,64.3503,7533.0
2017-06-30 14:05:00,80.09,80.09,80.08,80.09,15628.0,64.3503,64.3503,64.3422,64.3503,15628.0
2017-06-30 14:10:00,80.08,80.09,80.08,80.08,10909.0,64.3422,64.3503,64.3422,64.3422,10909.0
2017-06-30 14:15:00,80.09,80.1,80.08,80.1,475590.0,64.3503,64.3583,64.3422,64.3583,475590.0
2017-06-30 14:20:00,80.09,80.1,80.08,80.09,16377.0,64.3503,64.3583,64.3422,64.3503,16377.0
2017-06-30 14:25:00,80.08,80.09,80.08,80.09,12338.0,64.3422,64.3503,64.3422,64.3503,12338.0
2017-06-30 14:30:00,80.08,80.09,80.08,80.09,7186.0,64.3422,64.3503,64.3422,64.3503,7186.0
2017-06-30 14:35:00,80.09,80.09,80.08,80.09,7389.0,64.3503,64.3503,64.3422,64.3503,7389.0
2017-06-30 14:40:00,80.09,80.09,80.08,80.09,8291.0,64.3503,64.3503,64.3422,64.3503,8291.0
2017-06-30 14:45:00,80.08,80.09,80.04,80.09,170131.0,64.3422,64.3503,64.3101,64.3503,170131.0
2017-06-30 14:50:00,80.08,80.09,80.07,80.08,78568.0,64.3422,64.3503,64.3342,64.3422,78568.0
2017-06-30 14:55:00,80.08,80.09,80.07,80.07,186418.0,64.3422,64.3503,64.3342,64.3342,186418.0
2017-06-30 15:00:00,80.07,80.08,80.07,80.08,10476.0,64.3342,64.3422,64.3342,64.3422,10476.0
2017-06-30 15:05:00,80.08,80.08,80.07,80.07,22147.0,64.3422,64.3422,64.3342,64.3342,22147.0
2017-06-30 15:10:00,80.07,80.08,80.07,80.07,38784.0,64.3342,64.3422,64.3342,64.3342,38784.0
2017-06-30 15:15:00,80.08,80.08,80.07,80.07,35645.0,64.3422,64.3422,64.3342,64.3342,35645.0
2017-06-30 15:20:00,80.08,80.08,80.07,80.08,28776.0,64.3422,64.3422,64.3342,64.3422,28776.0
2017-06-30 15:25:00,80.08,80.08,80.06,80.07,61266.0,64.3422,64.3422,64.3262,64.3342,61266.0
2017-06-30 15:30:00,80.08,80.08,80.06,80.07,16433.0,64.3422,64.3422,64.3262,64.3342,16433.0
2017-06-30 15:35:00,80.07,80.07,80.06,80.06,25351.0,64.3342,64.3342,64.3262,64.3262,25351.0
2017-06-30 15:40:00,80.07,80.07,80.06,80.06,39463.0,64.3342,64.3342,64.3262,64.3262,39463.0
2017-06-30 15:45:00,80.06,80.07,80.05,80.06,68659.0,64.3262,64.3342,64.3181,64.3262,68659.0
2017-06-30 15:50:00,80.05,80.06,80.05,80.06,22669.0,64.3181,64.3262,64.3181,64.3262,22669.0
2017-06-30 15:55:00,80.06,80.07,80.05,80.06,136126.0,64.3262,64.3342,64.3181,64.3262,136126.0
2017-07-03 09:30:00,79.96,79.96,79.9,79.9,72158.0,64.3657,64.3657,64.3174,64.3174,72158.0
2017-07-03 09:35:00,79.91,79.91,79.9,79.91,5705.0,64.3254,64.3254,64.3174,64.3254,5705.0
2017-07-03 09:40:00,79.91,79.92,79.9,79.91,16718.0,64.3254,64.3335,64.3174,64.3254,16718.0
2017-07-03 09:45:00,79.92,79.92,79.91,79.91,24333.0,64.3335,64.3335,64.3254,64.3254,24333.0
2017-07-03 09:50:00,79.92,79.92,79.91,79.92,14232.0,64.3335,64.3335,64.3254,64.3335,14232.0
2017-07-03 09:55:00,79.92,79.92,79.91,79.92,9141.0,64.3335,64.3335,64.3254,64.3335,9141.0
2017-07-03 10:00:00,79.91,79.91,79.89,79.89,35251.0,64.3254,64.3254,64.3093,64.3093,35251.0
2017-07-03 10:05:00,79.89,79.9,79.89,79.9,2981.0,64.3093,64.3174,64.3093,64.3174,2981.0
2017-07-03 10:10:00,79.9,79.9,79.89,79.9,2698.0,64.3174,64.3174,64.3093,64.3174,2698.0
2017-07-03 10:15:00,79.9,79.9,79.89,79.9,9919.0,64.3174,64.3174,64.3093,64.3174,9919.0
2017-07-03 10:20:00,79.9,79.9,79.89,79.9,14375.0,64.3174,64.3174,64.3093,64.3174,14375.0
2017-07-03 10:25:00,79.89,79.9,79.88,79.89,24181.0,64.3093,64.3174,64.3013,64.3093,24181.0
2017-07-03 10:30:00,79.88,79.89,79.87,79.87,8947.0,64.3013,64.3093,64.2932,64.2932,8947.0
2017-07-03 10:35:00,79.87,79.88,79.87,79.88,4561.0,64.2932,64.3013,64.2932,64.3013,4561.0
2017-07-03 10:40:00,79.87,79.88,79.87,79.88,3729.0,64.2932,64.3013,64.2932,64.3013,3729.0
2017-07-03 10:45:00,79.88,79.88,79.87,79.87,11102.0,64.3013,64.3013,64.2932,64.2932,11102.0
2017-07-03 10:50:00,79.88,79.88,79.86,79.87,97191.0,64.3013,64.3013,64.2852,64.2932,97191.0
2017-07-03 10:55:00,79.87,79.87,79.85,79.85,27554.0,64.2932,64.2932,64.2771,64.2771,27554.0
2017-07-03 11:00:00,79.85,79.86,79.85,79.86,9363.0,64.2771,64.2852,64.2771,64.2852,9363.0
2017-07-03 11:05:00,79.85,79.86,79.84,79.84,26894.0,64.2771,64.2852,64.2691,64.2691,26894.0
2017-07-03 11:10:00,79.84,79.85,79.84,79.84,3829.0,64.2691,64.2771,64.2691,64.2691,3829.0
2017-07-03 11:15:00,79.84,79.85,79.84,79.84,7163.0,64.2691,64.2771,64.2691,64.2691,7163.0
2017-07-03 11:20:00,79.85,79.85,79.84,79.84,17012.0,64.2771,64.2771,64.2691,64.2691,17012.0
2017-07-03 11:25:00,79.85,79.85,79.82,79.84,22018.0,64.2771,64.2771,64.253,64.2691,22018.0
2017-07-03 11:30:00,79.83,79.85,79.83,79.84,4844.0,64.261,64.2771,64.261,64.2691,4844.0
2017-07-03 11:35:00,79.85,79.85,79.84,79.84,13607.0,64.2771,64.2771,64.2691,64.2691,13607.0
2017-07-03 11:40:00,79.84,79.85,79.84,79.85,8424.0,64.2691,64.2771,64.2691,64.2771,8424.0
2017-07-03 11:45:00,79.84,79.85,79.84,79.85,9038.0,64.2691,64.2771,64.2691,64.2771,9038.0
2017-07-03 11:50:00,79.84,79.86,79.84,79.86,11007.0,64.2691,64.2852,64.2691,64.2852,11007.0
2017-07-03 11:55:00,79.85,79.86,79.85,79.86,6840.0,64.2771,64.2852,64.2771,64.2852,6840.0
2017-07-03 12:00:00,79.85,79.86,79.85,79.85,7364.0,64.2771,64.2852,64.2771,64.2771,7364.0
2017-07-03 12:05:00,79.85,79.86,79.85,79.86,16806.0,64.2771,64.2852,64.2771,64.2852,16806.0
2017-07-03 12:10:00,79.86,79.86,79.85,79.86,14294.0,64.2852,64.2852,64.2771,64.2852,14294.0
2017-07-03 12:15:00,79.85,79.86,79.85,79.86,12134.0,64.2771,64.2852,64.2771,64.2852,12134.0
2017-07-03 12:20:00,79.85,79.86,79.85,79.86,10388.0,64.2771,64.2852,64.2771,64.2852,10388.0
2017-07-03 12:25:00,79.86,79.86,79.85,79.86,10697.0,64.2852,64.2852,64.2771,64.2852,10697.0
2017-07-03 12:30:00,79.86,79.86,79.85,79.86,4079.0,64.2852,64.2852,64.2771,64.2852,4079.0
2017-07-03 12:35:00,79.85,79.86,79.85,79.86,13723.0,64.2771,64.2852,64.2771,64.2852,13723.0
2017-07-03 12:40:00,79.86,79.86,79.85,79.86,13837.0,64.2852,64.2852,64.2771,64.2852,13837.0
2017-07-03 12:45:00,79.86,79.86,79.85,79.86,35921.0,64.2852,64.2852,64.2771,64.2852,35921.0
2017-07-03 12:50:00,79.86,79.86,79.85,79.86,22023.0,64.2852,64.2852,64.2771,64.2852,22023.0
2017-07-03 12:55:00,79.86,79.87,79.85,79.87,35586.0,64.2852,64.2932,64.2771,64.2932,35586.0
2017-07-05 09:30:00,79.83,79.84,79.81,79.81,73395.0,64.261,64.2691,64.2449,64.2449,73395.0
2017-07-05 09:35:00,79.81,79.82,79.8,79.81,5257.0,64.2449,64.253,64.2369,64.2449,5257.0
2017-07-05 09:40:00,79.81,79.82,79.81,79.81,5986.0,64.2449,64.253,64.2449,64.2449,5986.0
2017-07-05 09:45:00,79.81,79.82,79.81,79.81,9253.0,64.2449,64.253,64.2449,64.2449,9253.0
2017-07-05 09:50:00,79.81,79.82,79.81,79.81,5209.0,64.2449,64.253,64.2449,64.2449,5209.0
2017-07-05 09:55:00,79.81,79.82,79.81,79.82,17982.0,64.2449,64.253,64.2449,64.253,17982.0
2017-07-05 10:00:00,79.81,79.82,79.81,79.81,13523.0,64.2449,64.253,64.2449,64.2449,13523.0
2017-07-05 10:05:00,79.81,79.82,79.81,79.82,11890.0,64.2449,64.253,64.2449,64.253,11890.0
2017-07-05 10:10:00,79.82,79.82,79.81,79.81,8760.0,64.253,64.253,64.2449,64.2449,8760.0
2017-07-05 10:15:00,79.81,79.83,79.81,79.83,27252.0,64.2449,64.261,64.2449,64.261,27252.0
2017-07-05 10:20:00,79.83,79.83,79.82,79.83,8382.0,64.261,64.261,64.253,64.261,8382.0
2017-07-05 10:25:00,79.83,79.83,79.82,79.82,6045.0,64.261,64.261,64.253,64.253,6045.0
2017-07-05 10:30:00,79.83,79.83,79.82,79.83,7475.0,64.261,64.261,64.253,64.261,7475.0
2017-07-05 10:35:00,79.83,79.83,79.82,79.83,11693.0,64.261,64.261,64.253,64.261,11693.0
2017-07-05 10:40:00,79.82,79.85,79.82,79.83,23431.0,64.253,64.2771,64.253,64.261,23431.0
2017-07-05 10:45:00,79.83,79.83,79.82,79.82,3540.0,64.261,64.261,64.253,64.253,3540.0
2017-07-05 10:50:00,79.83,79.85,79.82,79.84,23586.0,64.261,64.2771,64.253,64.2691,23586.0
2017-07-05 10:55:00,79.84,79.85,79.84,79.84,8587.0,64.2691,64.2771,64.2691,64.2691,8587.0
2017-07-05 11:00:00,79.84,79.85,79.84,79.85,4388.0,64.2691,64.2771,64.2691,64.2771,4388.0
2017-07-05 11:05:00,79.84,79.85,79.84,79.84,12397.0,64.2691,64.2771,64.2691,64.2691,12397.0
2017-07-05 11:10:00,79.85,79.85,79.84,79.85,11989.0,64.2771,64.2771,64.2691,64.2771,11989.0
2017-07-05 11:15:00,79.84,79.85,79.84,79.85,12623.0,64.2691,64.2771,64.2691,64.2771,12623.0
2017-07-05 11:20:00,79.84,79.85,79.84,79.85,13523.0,64.2691,64.2771,64.2691,64.2771,13523.0
2017-07-05 11:25:00,79.84,79.85,79.84,79.85,11799.0,64.2691,64.2771,64.2691,64.2771,11799.0
2017-07-05 11:30:00,79.85,79.86,79.84,79.86,7200.0,64.2771,64.2852,64.2691,64.2852,7200.0
2017-07-05 11:35:00,79.86,79.87,79.85,79.87,14920.0,64.2852,64.2932,64.2771,64.2932,14920.0
2017-07-05 11:40:00,79.86,79.87,79.86,79.87,8097.0,64.2852,64.2932,64.2852,64.2932,8097.0
2017-07-05 11:45:00,79.87,79.87,79.86,79.87,2035.0,64.2932,64.2932,64.2852,64.2932,2035.0
2017-07-05 11:50:00,79.86,79.87,79.86,79.87,5197.0,64.2852,64.2932,64.2852,64.2932,5197.0
2017-07-05 11:55:00,79.87,79.87,79.86,79.87,9190.0,64.2932,64.2932,64.2852,64.2932,9190.0
2017-07-05 12:00:00,79.87,79.87,79.86,79.86,9722.0,64.2932,64.2932,64.2852,64.2852,9722.0
2017-07-05 12:05:00,79.86,79.87,79.86,79.87,11635.0,64.2852,64.2932,64.2852,64.2932,11635.0
2017-07-05 12:10:00,79.87,79.87,79.85,79.85,8608.0,64.2932,64.2932,64.2771,64.2771,8608.0
2017-07-05 12:15:00,79.86,79.86,79.85,79.86,10836.0,64.2852,64.2852,64.2771,64.2852,10836.0
2017-07-05 12:20:00,79.86,79.86,79.85,79.86,3020.0,64.2852,64.2852,64.2771,64.2852,3020.0
2017-07-05 12:25:00,79.86,79.86,79.85,79.86,6319.0,64.2852,64.2852,64.2771,64.2852,6319.0
2017-07-05 12:30:00,79.86,79.86,79.85,79.86,3316.0,64.2852,64.2852,64.2771,64.2852,3316.0
2017-07-05 12:35:00,79.86,79.86,79.85,79.86,3903.0,64.2852,64.2852,64.2771,64.2852,3903.0
2017-07-05 12:40:00,79.86,79.86,79.85,79.86,6730.0,64.2852,64.2852,64.2771,64.2852,6730.0
2017-07-05 12:45:00,79.85,79.86,79.85,79.86,3210.0,64.2771,64.2852,64.2771,64.2852,3210.0
2017-07-05 12:50:00,79.86,79.86,79.85,79.85,9420.0,64.2852,64.2852,64.2771,64.2771,9420.0
2017-07-05 12:55:00,79.86,79.86,79.85,79.85,6132.0,64.2852,64.2852,64.2771,64.2771,6132.0
2017-07-05 13:00:00,79.86,79.86,79.85,79.86,4760.0,64.2852,64.2852,64.2771,64.2852,4760.0
2017-07-05 13:05:00,79.85,79.86,79.85,79.85,5669.0,64.2771,64.2852,64.2771,64.2771,5669.0
2017-07-05 13:10:00,79.86,79.86,79.85,79.86,9553.0,64.2852,64.2852,64.2771,64.2852,9553.0
2017-07-05 13:15:00,79.85,79.86,79.84,79.85,12710.0,64.2771,64.2852,64.2691,64.2771,12710.0
2017-07-05 13:20:00,79.86,79.86,79.85,79.86,15077.0,64.2852,64.2852,64.2771,64.2852,15077.0
2017-07-05 13:25:00,79.86,79.87,79.85,79.86,99689.0,64.2852,64.2932,64.2771,64.2852,99689.0
2017-07-05 13:30:00,79.86,79.87,79.85,79.87,31478.0,64.2852,64.2932,64.2771,64.2932,31478.0
2017-07-05 13:35:00,79.87,79.88,79.86,79.87,171997.0,64.2932,64.3013,64.2852,64.2932,171997.0
2017-07-05 13:40:00,79.86,79.87,79.86,79.87,3797.0,64.2852,64.2932,64.2852,64.2932,3797.0
2017-07-05 13:45:00,79.87,79.87,79.86,79.87,6139.0,64.2932,64.2932,64.2852,64.2932,6139.0
2017-07-05 13:50:00,79.86,79.87,79.86,79.86,13765.0,64.2852,64.2932,64.2852,64.2852,13765.0
2017-07-05 13:55:00,79.87,79.87,79.86,79.87,5647.0,64.2932,64.2932,64.2852,64.2932,5647.0
2017-07-05 14:00:00,79.87,79.87,79.86,79.86,6284.0,64.2932,64.2932,64.2852,64.2852,6284.0
2017-07-05 14:05:00,79.87,79.87,79.84,79.85,61479.0,64.2932,64.2932,64.2691,64.2771,61479.0
2017-07-05 14:10:00,79.84,79.85,79.84,79.85,6522.0,64.2691,64.2771,64.2691,64.2771,6522.0
2017-07-05 14:15:00,79.85,79.85,79.84,79.84,15931.0,64.2771,64.2771,64.2691,64.2691,15931.0
2017-07-05 14:20:00,79.84,79.85,79.84,79.85,13156.0,64.2691,64.2771,64.2691,64.2771,13156.0
2017-07-05 14:25:00,79.85,79.85,79.84,79.84,19205.0,64.2771,64.2771,64.2691,64.2691,19205.0
2017-07-05 14:30:00,79.84,79.85,79.83,79.84,20696.0,64.2691,64.2771,64.261,64.2691,20696.0
2017-07-05 14:35:00,79.84,79.84,79.83,79.84,5369.0,64.2691,64.2691,64.261,64.2691,5369.0
2017-07-05 14:40:00,79.84,79.84,79.83,79.83,5550.0,64.2691,64.2691,64.261,64.261,5550.0
2017-07-05 14:45:00,79.84,79.84,79.83,79.83,8405.0,64.2691,64.2691,64.261,64.261,8405.0
2017-07-05 14:50:00,79.84,79.85,79.83,79.84,8766.0,64.2691,64.2771,64.261,64.2691,8766.0
2017-07-05 14:55:00,79.84,79.85,79.84,79.84,10142.0,64.2691,64.2771,64.2691,64.2691,10142.0
2017-07-05 15:00:00,79.84,79.85,79.84,79.84,3672.0,64.2691,64.2771,64.2691,64.2691,3672.0
2017-07-05 15:05:00,79.84,79.85,79.84,79.84,27158.0,64.2691,64.2771,64.2691,64.2691,27158.0
2017-07-05 15:10:00,79.84,79.85,79.84,79.85,20497.0,64.2691,64.2771,64.2691,64.2771,20497.0
2017-07-05 15:15:00,79.84,79.86,79.84,79.84,10430.0,64.2691,64.2852,64.2691,64.2691,10430.0
2017-07-05 15:20:00,79.85,79.86,79.84,79.86,43901.0,64.2771,64.2852,64.2691,64.2852,43901.0
2017-07-05 15:25:00,79.86,79.87,79.86,79.87,31187.0,64.2852,64.2932,64.2852,64.2932,31187.0
2017-07-05 15:30:00,79.87,79.87,79.85,79.87,10033.0,64.2932,64.2932,64.2771,64.2932,10033.0
2017-07-05 15:35:00,79.87,79.87,79.86,79.87,15586.0,64.2932,64.2932,64.2852,64.2932,15586.0
2017-07-05 15:40:00,79.87,79.87,79.86,79.87,19032.0,64.2932,64.2932,64.2852,64.2932,19032.0
2017-07-05 15:45:00,79.87,79.87,79.86,79.86,14136.0,64.2932,64.2932,64.2852,64.2852,14136.0
2017-07-05 15:50:00,79.87,79.87,79.86,79.86,14678.0,64.2932,64.2932,64.2852,64.2852,14678.0
2017-07-05 15:55:00,79.86,79.87,79.83,79.83,70384.0,64.2852,64.2932,64.261,64.261,70384.0
2017-07-06 09:30:00,79.84,79.86,79.83,79.84,48488.0,64.2691,64.2852,64.261,64.2691,48488.0
2017-07-06 09:35:00,79.84,79.84,79.81,79.82,14261.0,64.2691,64.2691,64.2449,64.253,14261.0
2017-07-06 09:40:00,79.83,79.83,79.81,79.81,8829.0,64.261,64.261,64.2449,64.2449,8829.0
2017-07-06 09:45:00,79.81,79.83,79.81,79.83,7343.0,64.2449,64.261,64.2449,64.261,7343.0
2017-07-06 09:50:00,79.83,79.84,79.82,79.84,3948.0,64.261,64.2691,64.253,64.2691,3948.0
2017-07-06 09:55:00,79.83,79.84,79.82,79.83,9320.0,64.261,64.2691,64.253,64.261,9320.0
2017-07-06 10:00:00,79.82,79.82,79.81,79.81,11593.0,64.253,64.253,64.2449,64.2449,11593.0
2017-07-06 10:05:00,79.81,79.83,79.81,79.83,5555.0,64.2449,64.261,64.2449,64.261,5555.0
2017-07-06 10:10:00,79.82,79.82,79.81,79.81,5708.0,64.253,64.253,64.2449,64.2449,5708.0
2017-07-06 10:15:00,79.81,79.82,79.8,79.81,33013.0,64.2449,64.253,64.2369,64.2449,33013.0
2017-07-06 10:20:00,79.81,79.82,79.8,79.81,60097.0,64.2449,64.253,64.2369,64.2449,60097.0
2017-07-06 10:25:00,79.8,79.81,79.8,79.8,2931.0,64.2369,64.2449,64.2369,64.2369,2931.0
2017-07-06 10:30:00,79.81,79.81,79.8,79.81,11955.0,64.2449,64.2449,64.2369,64.2449,11955.0
2017-07-06 10:35:00,79.8,79.81,79.79,79.79,39274.0,64.2369,64.2449,64.2288,64.2288,39274.0
2017-07-06 10:40:00,79.8,79.81,79.8,79.8,4191.0,64.2369,64.2449,64.2369,64.2369,4191.0
2017-07-06 10:45:00,79.8,79.81,79.79,79.8,5122.0,64.2369,64.2449,64.2288,64.2369,5122.0
2017-07-06 10:50:00,79.8,79.8,79.79,79.8,5901.0,64.2369,64.2369,64.2288,64.2369,5901.0
2017-07-06 10:55:00,79.79,79.8,79.79,79.8,19320.0,64.2288,64.2369,64.2288,64.2369,19320.0
2017-07-06 11:00:00,79.8,79.8,79.79,79.8,17519.0,64.2369,64.2369,64.2288,64.2369,17519.0
2017-07-06 11:05:00,79.8,79.8,79.78,79.79,9251.0,64.2369,64.2369,64.2208,64.2288,9251.0
2017-07-06 11:10:00,79.79,79.79,79.78,79.79,6479.0,64.2288,64.2288,64.2208,64.2288,6479.0
2017-07-06 11:15:00,79.78,79.79,79.78,79.79,8849.0,64.2208,64.2288,64.2208,64.2288,8849.0
2017-07-06 11:20:00,79.79,79.79,79.78,79.79,6365.0,64.2288,64.2288,64.2208,64.2288,6365.0
2017-07-06 11:25:00,79.78,79.79,79.78,79.79,11588.0,64.2208,64.2288,64.2208,64.2288,11588.0
2017-07-06 11:30:00,79.79,79.79,79.78,79.78,13071.0,64.2288,64.2288,64.2208,64.2208,13071.0
2017-07-06 11:35:00,79.79,79.79,79.78,79.78,16265.0,64.2288,64.2288,64.2208,64.2208,16265.0
2017-07-06 11:40:00,79.79,79.79,79.78,79.79,3891.0,64.2288,64.2288,64.2208,64.2288,3891.0
2017-07-06 11:45:00,79.79,79.79,79.78,79.79,10187.0,64.2288,64.2288,64.2208,64.2288,10187.0
2017-07-06 11:50:00,79.79,79.79,79.78,79.79,10586.0,64.2288,64.2288,64.2208,64.2288,10586.0
2017-07-06 11:55:00,79.79,79.79,79.78,79.79,16022.0,64.2288,64.2288,64.2208,64.2288,16022.0
2017-07-06 12:00:00,79.79,79.79,79.78,79.79,21835.0,64.2288,64.2288,64.2208,64.2288,21835.0
2017-07-06 12:05:00,79.78,79.79,79.78,79.78,9545.0,64.2208,64.2288,64.2208,64.2208,9545.0
2017-07-06 12:10:00,79.78,79.79,79.78,79.78,17303.0,64.2208,64.2288,64.2208,64.2208,17303.0
2017-07-06 12:15:00,79.78,79.79,79.78,79.78,3799.0,64.2208,64.2288,64.2208,64.2208,3799.0
2017-07-06 12:20:00,79.79,79.79,79.78,79.79,10203.0,64.2288,64.2288,64.2208,64.2288,10203.0
2017-07-06 12:25:00,79.79,79.79,79.78,79.78,17448.0,64.2288,64.2288,64.2208,64.2208,17448.0
2017-07-06 12:30:00,79.78,79.79,79.78,79.79,3145.0,64.2208,64.2288,64.2208,64.2288,3145.0
2017-07-06 12:35:00,79.78,79.79,79.78,79.79,4416.0,64.2208,64.2288,64.2208,64.2288,4416.0
2017-07-06 12:40:00,79.79,79.79,79.78,79.79,14646.0,64.2288,64.2288,64.2208,64.2288,14646.0
2017-07-06 12:45:00,79.79,79.79,79.78,79.79,7610.0,64.2288,64.2288,64.2208,64.2288,7610.0
2017-07-06 12:50:00,79.79,79.79,79.78,79.79,8089.0,64.2288,64.2288,64.2208,64.2288,8089.0
2017-07-06 12:55:00,79.79,79.79,79.78,79.79,12985.0,64.2288,64.2288,64.2208,64.2288,12985.0
2017-07-06 13:00:00,79.79,79.79,79.78,79.79,24333.0,64.2288,64.2288,64.2208,64.2288,24333.0
2017-07-06 13:05:00,79.79,79.79,79.78,79.78,13406.0,64.2288,64.2288,64.2208,64.2208,13406.0
2017-07-06 13:10:00,79.78,79.79,79.78,79.78,8890.0,64.2208,64.2288,64.2208,64.2208,8890.0
2017-07-06 13:15:00,79.79,79.79,79.78,79.79,5366.0,64.2288,64.2288,64.2208,64.2288,5366.0
2017-07-06 13:20:00,79.79,79.8,79.79,79.8,12642.0,64.2288,64.2369,64.2288,64.2369,12642.0
2017-07-06 13:25:00,79.8,79.8,79.79,79.79,10842.0,64.2369,64.2369,64.2288,64.2288,10842.0
2017-07-06 13:30:00,79.8,79.8,79.79,79.8,14246.0,64.2369,64.2369,64.2288,64.2369,14246.0
2017-07-06 13:35:00,79.8,79.81,79.79,79.81,17618.0,64.2369,64.2449,64.2288,64.2449,17618.0
2017-07-06 13:40:00,79.81,79.81,79.8,79.8,12905.0,64.2449,64.2449,64.2369,64.2369,12905.0
2017-07-06 13:45:00,79.81,79.81,79.8,79.81,12513.0,64.2449,64.2449,64.2369,64.2449,12513.0
2017-07-06 13:50:00,79.8,79.81,79.8,79.81,45794.0,64.2369,64.2449,64.2369,64.2449,45794.0
2017-07-06 13:55:00,79.81,79.81,79.8,79.81,2930.0,64.2449,64.2449,64.2369,64.2449,2930.0
2017-07-06 14:00:00,79.81,79.81,79.8,79.81,2850.0,64.2449,64.2449,64.2369,64.2449,2850.0
2017-07-06 14:05:00,79.81,79.82,79.8,79.82,18705.0,64.2449,64.253,64.2369,64.253,18705.0
2017-07-06 14:10:00,79.82,79.82,79.81,79.82,9662.0,64.253,64.253,64.2449,64.253,9662.0
2017-07-06 14:15:00,79.82,79.82,79.81,79.81,10290.0,64.253,64.253,64.2449,64.2449,10290.0
2017-07-06 14:20:00,79.82,79.82,79.81,79.81,8661.0,64.253,64.253,64.2449,64.2449,8661.0
2017-07-06 14:25:00,79.82,79.82,79.81,79.81,18007.0,64.253,64.253,64.2449,64.2449,18007.0
2017-07-06 14:30:00,79.81,79.82,79.8,79.81,103980.0,64.2449,64.253,64.2369,64.2449,103980.0
2017-07-06 14:35:00,79.82,79.82,79.81,79.81,3829.0,64.253,64.253,64.2449,64.2449,3829.0
2017-07-06 14:40:00,79.81,79.82,79.81,79.81,7869.0,64.2449,64.253,64.2449,64.2449,7869.0
2017-07-06 14:45:00,79.82,79.83,79.81,79.82,12935.0,64.253,64.261,64.2449,64.253,12935.0
2017-07-06 14:50:00,79.82,79.83,79.82,79.83,13652.0,64.253,64.261,64.253,64.261,13652.0
2017-07-06 14:55:00,79.83,79.83,79.82,79.83,32055.0,64.261,64.261,64.253,64.261,32055.0
2017-07-06 15:00:00,79.83,79.83,79.82,79.82,4947.0,64.261,64.261,64.253,64.253,4947.0
2017-07-06 15:05:00,79.83,79.83,79.81,79.81,10832.0,64.261,64.261,64.2449,64.2449,10832.0
2017-07-06 15:10:00,79.82,79.82,79.82,79.82,731.0,64.253,64.253,64.253,64.253,731.0
2017-07-06 15:15:00,79.81,79.82,79.81,79.82,7743.0,64.2449,64.253,64.2449,64.253,7743.0
2017-07-06 15:20:00,79.82,79.82,79.81,79.81,4246.0,64.253,64.253,64.2449,64.2449,4246.0
2017-07-06 15:25:00,79.82,79.82,79.81,79.82,9033.0,64.253,64.253,64.2449,64.253,9033.0
2017-07-06 15:30:00,79.82,79.83,79.8,79.81,24196.0,64.253,64.261,64.2369,64.2449,24196.0
2017-07-06 15:35:00,79.81,79.81,79.8,79.81,21107.0,64.2449,64.2449,64.2369,64.2449,21107.0
2017-07-06 15:40:00,79.81,79.81,79.8,79.81,18805.0,64.2449,64.2449,64.2369,64.2449,18805.0
2017-07-06 15:45:00,79.81,79.82,79.8,79.82,14786.0,64.2449,64.253,64.2369,64.253,14786.0
2017-07-06 15:50:00,79.81,79.82,79.79,79.8,86716.0,64.2449,64.253,64.2288,64.2369,86716.0
2017-07-06 15:55:00,79.8,79.81,79.8,79.81,53140.0,64.2369,64.2449,64.2369,64.2449,53140.0
2017-07-07 09:30:00,79.86,79.86,79.8,79.85,45643.0,64.2852,64.2852,64.2369,64.2771,45643.0
2017-07-07 09:35:00,79.85,79.86,79.84,79.84,18075.0,64.2771,64.2852,64.2691,64.2691,18075.0
2017-07-07 09:40:00,79.85,79.85,79.8,79.81,13168.0,64.2771,64.2771,64.2369,64.2449,13168.0
2017-07-07 09:45:00,79.8,79.83,79.8,79.83,8282.0,64.2369,64.261,64.2369,64.261,8282.0
2017-07-07 09:50:00,79.83,79.83,79.81,79.81,4953.0,64.261,64.261,64.2449,64.2449,4953.0
2017-07-07 09:55:00,79.81,79.82,79.81,79.81,13261.0,64.2449,64.253,64.2449,64.2449,13261.0
2017-07-07 10:00:00,79.8,79.82,79.8,79.81,7407.0,64.2369,64.253,64.2369,64.2449,7407.0
2017-07-07 10:05:00,79.81,79.81,79.79,79.81,12411.0,64.2449,64.2449,64.2288,64.2449,12411.0
2017-07-07 10:10:00,79.8,79.81,79.8,79.81,3645.0,64.2369,64.2449,64.2369,64.2449,3645.0
2017-07-07 10:15:00,79.82,79.82,79.8,79.81,9848.0,64.253,64.253,64.2369,64.2449,9848.0
2017-07-07 10:20:00,79.82,79.82,79.81,79.82,10277.0,64.253,64.253,64.2449,64.253,10277.0
2017-07-07 10:25:00,79.82,79.83,79.81,79.81,8117.0,64.253,64.261,64.2449,64.2449,8117.0
2017-07-07 10:30:00,79.82,79.83,79.81,79.82,5646.0,64.253,64.261,64.2449,64.253,5646.0
2017-07-07 10:35:00,79.82,79.83,79.82,79.83,4924.0,64.253,64.261,64.253,64.261,4924.0
2017-07-07 10:40:00,79.83,79.84,79.82,79.84,6126.0,64.261,64.2691,64.253,64.2691,6126.0
2017-07-07 10:45:00,79.84,79.84,79.83,79.84,5374.0,64.2691,64.2691,64.261,64.2691,5374.0
2017-07-07 10:50:00,79.84,79.84,79.83,79.83,6560.0,64.2691,64.2691,64.261,64.261,6560.0
2017-07-07 10:55:00,79.83,79.84,79.82,79.83,8219.0,64.261,64.2691,64.253,64.261,8219.0
2017-07-07 11:00:00,79.83,79.83,79.8,79.81,8114.0,64.261,64.261,64.2369,64.2449,8114.0
2017-07-07 11:05:00,79.81,79.82,79.81,79.81,6423.0,64.2449,64.253,64.2449,64.2449,6423.0
2017-07-07 11:10:00,79.82,79.82,79.81,79.82,5588.0,64.253,64.253,64.2449,64.253,5588.0
2017-07-07 11:15:00,79.81,79.82,79.81,79.81,4712.0,64.2449,64.253,64.2449,64.2449,4712.0
2017-07-07 11:20:00,79.81,79.82,79.81,79.82,1412.0,64.2449,64.253,64.2449,64.253,1412.0
2017-07-07 11:25:00,79.82,79.82,79.81,79.81,1305.0,64.253,64.253,64.2449,64.2449,1305.0
2017-07-07 11:30:00,79.82,79.82,79.81,79.81,7805.0,64.253,64.253,64.2449,64.2449,7805.0
2017-07-07 11:35:00,79.81,79.82,79.81,79.81,7088.0,64.2449,64.253,64.2449,64.2449,7088.0
2017-07-07 11:40:00,79.81,79.82,79.81,79.81,3729.0,64.2449,64.253,64.2449,64.2449,3729.0
2017-07-07 11:45:00,79.81,79.82,79.81,79.82,16053.0,64.2449,64.253,64.2449,64.253,16053.0
2017-07-07 11:50:00,79.82,79.82,79.81,79.82,3862.0,64.253,64.253,64.2449,64.253,3862.0
2017-07-07 11:55:00,79.82,79.82,79.81,79.82,2298.0,64.253,64.253,64.2449,64.253,2298.0
2017-07-07 12:00:00,79.82,79.83,79.81,79.81,25367.0,64.253,64.261,64.2449,64.2449,25367.0
2017-07-07 12:05:00,79.82,79.82,79.81,79.82,7298.0,64.253,64.253,64.2449,64.253,7298.0
2017-07-07 12:10:00,79.81,79.82,79.81,79.81,5039.0,64.2449,64.253,64.2449,64.2449,5039.0
2017-07-07 12:15:00,79.82,79.82,79.81,79.82,5352.0,64.253,64.253,64.2449,64.253,5352.0
2017-07-07 12:20:00,79.81,79.82,79.81,79.81,3708.0,64.2449,64.253,64.2449,64.2449,3708.0
2017-07-07 12:25:00,79.81,79.82,79.81,79.82,4818.0,64.2449,64.253,64.2449,64.253,4818.0
2017-07-07 12:30:00,79.82,79.82,79.81,79.82,9466.0,64.253,64.253,64.2449,64.253,9466.0
2017-07-07 12:35:00,79.82,79.82,79.81,79.82,49994.0,64.253,64.253,64.2449,64.253,49994.0
2017-07-07 12:40:00,79.82,79.82,79.81,79.81,3228.0,64.253,64.253,64.2449,64.2449,3228.0
2017-07-07 12:45:00,79.82,79.83,79.81,79.83,10202.0,64.253,64.261,64.2449,64.261,10202.0
2017-07-07 12:50:00,79.83,79.83,79.82,79.83,8316.0,64.261,64.261,64.253,64.261,8316.0
2017-07-07 12:55:00,79.83,79.83,79.82,79.83,6326.0,64.261,64.261,64.253,64.261,6326.0
2017-07-07 13:00:00,79.83,79.83,79.82,79.83,2393.0,64.261,64.261,64.253,64.261,2393.0
2017-07-07 13:05:00,79.82,79.83,79.82,79.83,4150.0,64.253,64.261,64.253,64.261,4150.0
2017-07-07 13:10:00,79.83,79.83,79.82,79.82,12512.0,64.261,64.261,64.253,64.253,12512.0
2017-07-07 13:15:00,79.83,79.83,79.82,79.83,13289.0,64.261,64.261,64.253,64.261,13289.0
2017-07-07 13:20:00,79.83,79.83,79.82,79.83,3530.0,64.261,64.261,64.253,64.261,3530.0
2017-07-07 13:25:00,79.83,79.83,79.82,79.83,3165.0,64.261,64.261,64.253,64.261,3165.0
2017-07-07 13:30:00,79.82,79.83,79.82,79.83,17054.0,64.253,64.261,64.253,64.261,17054.0
2017-07-07 13:35:00,79.83,79.83,79.82,79.83,8624.0,64.261,64.261,64.253,64.261,8624.0
2017-07-07 13:40:00,79.82,79.83,79.82,79.82,24204.0,64.253,64.261,64.253,64.253,24204.0
2017-07-07 13:45:00,79.82,79.83,79.82,79.83,8103.0,64.253,64.261,64.253,64.261,8103.0
2017-07-07 13:50:00,79.83,79.84,79.82,79.83,93372.0,64.261,64.2691,64.253,64.261,93372.0
2017-07-07 13:55:00,79.83,79.84,79.82,79.83,19973.0,64.261,64.2691,64.253,64.261,19973.0
2017-07-07 14:00:00,79.83,79.84,79.82,79.84,122725.0,64.261,64.2691,64.253,64.2691,122725.0
2017-07-07 14:05:00,79.84,79.84,79.81,79.82,42816.0,64.2691,64.2691,64.2449,64.253,42816.0
2017-07-07 14:10:00,79.82,79.82,79.81,79.82,5211.0,64.253,64.253,64.2449,64.253,5211.0
2017-07-07 14:15:00,79.82,79.82,79.81,79.82,17075.0,64.253,64.253,64.2449,64.253,17075.0
2017-07-07 14:20:00,79.81,79.82,79.81,79.82,15179.0,64.2449,64.253,64.2449,64.253,15179.0
2017-07-07 14:25:00,79.82,79.83,79.81,79.82,14664.0,64.253,64.261,64.2449,64.253,14664.0
2017-07-07 14:30:00,79.83,79.83,79.82,79.82,3046.0,64.261,64.261,64.253,64.253,3046.0
2017-07-07 14:35:00,79.83,79.83,79.82,79.82,5758.0,64.261,64.261,64.253,64.253,5758.0
2017-07-07 14:40:00,79.83,79.83,79.82,79.82,2673.0,64.261,64.261,64.253,64.253,2673.0
2017-07-07 14:45:00,79.83,79.83,79.82,79.83,7907.0,64.261,64.261,64.253,64.261,7907.0
2017-07-07 14:50:00,79.83,79.83,79.81,79.82,12278.0,64.261,64.261,64.2449,64.253,12278.0
2017-07-07 14:55:00,79.81,79.82,79.81,79.82,7656.0,64.2449,64.253,64.2449,64.253,7656.0
2017-07-07 15:00:00,79.82,79.82,79.81,79.82,24383.0,64.253,64.253,64.2449,64.253,24383.0
2017-07-07 15:05:00,79.83,79.83,79.82,79.83,5922.0,64.261,64.261,64.253,64.261,5922.0
2017-07-07 15:10:00,79.83,79.83,79.82,79.83,8489.0,64.261,64.261,64.253,64.261,8489.0
2017-07-07 15:15:00,79.82,79.83,79.82,79.83,8644.0,64.253,64.261,64.253,64.261,8644.0
2017-07-07 15:20:00,79.83,79.83,79.82,79.83,22252.0,64.261,64.261,64.253,64.261,22252.0
2017-07-07 15:25:00,79.83,79.83,79.82,79.83,11961.0,64.261,64.261,64.253,64.261,11961.0
2017-07-07 15:30:00,79.83,79.84,79.82,79.84,58513.0,64.261,64.2691,64.253,64.2691,58513.0
2017-07-07 15:35:00,79.84,79.84,79.83,79.84,46457.0,64.2691,64.2691,64.261,64.2691,46457.0
2017-07-07 15:40:00,79.84,79.84,79.83,79.84,68123.0,64.2691,64.2691,64.261,64.2691,68123.0
2017-07-07 15:45:00,79.84,79.84,79.82,79.83,18942.0,64.2691,64.2691,64.253,64.261,18942.0
2017-07-07 15:50:00,79.83,79.83,79.82,79.83,19870.0,64.261,64.261,64.253,64.261,19870.0
2017-07-07 15:55:00,79.83,79.83,79.8,79.81,27974.0,64.261,64.261,64.2369,64.2449,27974.0
2017-07-10 09:30:00,79.89,79.89,79.87,79.87,61726.0,64.3093,64.3093,64.2932,64.2932,61726.0
2017-07-10 09:35:00,79.87,79.88,79.87,79.88,19199.0,64.2932,64.3013,64.2932,64.3013,19199.0
2017-07-10 09:40:00,79.88,79.88,79.86,79.86,26283.0,64.3013,64.3013,64.2852,64.2852,26283.0
2017-07-10 09:45:00,79.87,79.87,79.86,79.87,6474.0,64.2932,64.2932,64.2852,64.2932,6474.0
2017-07-10 09:50:00,79.87,79.87,79.86,79.87,30215.0,64.2932,64.2932,64.2852,64.2932,30215.0
2017-07-10 09:55:00,79.87,79.87,79.86,79.87,5828.0,64.2932,64.2932,64.2852,64.2932,5828.0
2017-07-10 10:00:00,79.87,79.87,79.86,79.87,10260.0,64.2932,64.2932,64.2852,64.2932,10260.0
2017-07-10 10:05:00,79.87,79.87,79.86,79.87,5288.0,64.2932,64.2932,64.2852,64.2932,5288.0
2017-07-10 10:10:00,79.87,79.87,79.86,79.86,14612.0,64.2932,64.2932,64.2852,64.2852,14612.0
2017-07-10 10:15:00,79.87,79.87,79.86,79.86,6563.0,64.2932,64.2932,64.2852,64.2852,6563.0
2017-07-10 10:20:00,79.87,79.87,79.86,79.87,15125.0,64.2932,64.2932,64.2852,64.2932,15125.0
2017-07-10 10:25:00,79.87,79.88,79.86,79.88,13218.0,64.2932,64.3013,64.2852,64.3013,13218.0
2017-07-10 10:30:00,79.88,79.88,79.87,79.88,2797.0,64.3013,64.3013,64.2932,64.3013,2797.0
2017-07-10 10:35:00,79.88,79.89,79.87,79.89,1076.0,64.3013,64.3093,64.2932,64.3093,1076.0
2017-07-10 10:40:00,79.89,79.89,79.88,79.89,1837.0,64.3093,64.3093,64.3013,64.3093,1837.0
2017-07-10 10:45:00,79.88,79.89,79.87,79.87,10698.0,64.3013,64.3093,64.2932,64.2932,10698.0
2017-07-10 10:50:00,79.87,79.88,79.87,79.88,7759.0,64.2932,64.3013,64.2932,64.3013,7759.0
2017-07-10 10:55:00,79.87,79.88,79.87,79.88,16035.0,64.2932,64.3013,64.2932,64.3013,16035.0
2017-07-10 11:00:00,79.88,79.88,79.87,79.87,9374.0,64.3013,64.3013,64.2932,64.2932,9374.0
2017-07-10 11:05:00,79.88,79.88,79.87,79.87,6111.0,64.3013,64.3013,64.2932,64.2932,6111.0
2017-07-10 11:10:00,79.88,79.88,79.87,79.88,2815.0,64.3013,64.3013,64.2932,64.3013,2815.0
2017-07-10 11:15:00,79.88,79.88,79.87,79.88,3586.0,64.3013,64.3013,64.2932,64.3013,3586.0
2017-07-10 11:20:00,79.88,79.88,79.87,79.87,1575.0,64.3013,64.3013,64.2932,64.2932,1575.0
2017-07-10 11:25:00,79.88,79.88,79.87,79.88,5149.0,64.3013,64.3013,64.2932,64.3013,5149.0
2017-07-10 11:30:00,79.87,79.88,79.87,79.88,7148.0,64.2932,64.3013,64.2932,64.3013,7148.0
2017-07-10 11:35:00,79.87,79.89,79.87,79.88,10527.0,64.2932,64.3093,64.2932,64.3013,10527.0
2017-07-10 11:40:00,79.88,79.89,79.88,79.89,9063.0,64.3013,64.3093,64.3013,64.3093,9063.0
2017-07-10 11:45:00,79.88,79.89,79.88,79.89,7797.0,64.3013,64.3093,64.3013,64.3093,7797.0
2017-07-10 11:50:00,79.88,79.89,79.88,79.88,8422.0,64.3013,64.3093,64.3013,64.3013,8422.0
2017-07-10 11:55:00,79.89,79.89,79.88,79.89,11969.0,64.3093,64.3093,64.3013,64.3093,11969.0
2017-07-10 12:00:00,79.89,79.89,79.88,79.88,4443.0,64.3093,64.3093,64.3013,64.3013,4443.0
2017-07-10 12:05:00,79.89,79.89,79.88,79.88,111393.0,64.3093,64.3093,64.3013,64.3013,111393.0
2017-07-10 12:10:00,79.89,79.89,79.88,79.89,4312.0,64.3093,64.3093,64.3013,64.3093,4312.0
2017-07-10 12:15:00,79.89,79.89,79.88,79.89,7227.0,64.3093,64.3093,64.3013,64.3093,7227.0
2017-07-10 12:20:00,79.89,79.89,79.88,79.88,1745.0,64.3093,64.3093,64.3013,64.3013,1745.0
2017-07-10 12:25:00,79.89,79.89,79.88,79.89,2382.0,64.3093,64.3093,64.3013,64.3093,2382.0
2017-07-10 12:30:00,79.88,79.89,79.88,79.89,3330.0,64.3013,64.3093,64.3013,64.3093,3330.0
2017-07-10 12:35:00,79.88,79.89,79.88,79.88,107476.0,64.3013,64.3093,64.3013,64.3013,107476.0
2017-07-10 12:40:00,79.88,79.89,79.88,79.89,5006.0,64.3013,64.3093,64.3013,64.3093,5006.0
2017-07-10 12:45:00,79.88,79.89,79.88,79.88,3858.0,64.3013,64.3093,64.3013,64.3013,3858.0
2017-07-10 12:50:00,79.89,79.89,79.88,79.89,1722.0,64.3093,64.3093,64.3013,64.3093,1722.0
2017-07-10 12:55:00,79.89,79.89,79.88,79.88,4709.0,64.3093,64.3093,64.3013,64.3013,4709.0
2017-07-10 13:00:00,79.89,79.89,79.88,79.89,8019.0,64.3093,64.3093,64.3013,64.3093,8019.0
2017-07-10 13:05:00,79.89,79.89,79.88,79.88,154438.0,64.3093,64.3093,64.3013,64.3013,154438.0
2017-07-10 13:10:00,79.88,79.89,79.87,79.87,13868.0,64.3013,64.3093,64.2932,64.2932,13868.0
2017-07-10 13:15:00,79.88,79.88,79.87,79.88,3229.0,64.3013,64.3013,64.2932,64.3013,3229.0
2017-07-10 13:20:00,79.87,79.88,79.87,79.88,10133.0,64.2932,64.3013,64.2932,64.3013,10133.0
2017-07-10 13:25:00,79.87,79.88,79.87,79.88,27627.0,64.2932,64.3013,64.2932,64.3013,27627.0
2017-07-10 13:30:00,79.88,79.88,79.87,79.87,1685.0,64.3013,64.3013,64.2932,64.2932,1685.0
2017-07-10 13:35:00,79.88,79.88,79.87,79.88,5435.0,64.3013,64.3013,64.2932,64.3013,5435.0
2017-07-10 13:40:00,79.87,79.88,79.87,79.88,7569.0,64.2932,64.3013,64.2932,64.3013,7569.0
2017-07-10 13:45:00,79.88,79.88,79.87,79.88,9127.0,64.3013,64.3013,64.2932,64.3013,9127.0
2017-07-10 13:50:00,79.87,79.88,79.87,79.88,4678.0,64.2932,64.3013,64.2932,64.3013,4678.0
2017-07-10 13:55:00,79.88,79.88,79.87,79.87,4935.0,64.3013,64.3013,64.2932,64.2932,4935.0
2017-07-10 14:00:00,79.88,79.88,79.87,79.87,2072.0,64.3013,64.3013,64.2932,64.2932,2072.0
2017-07-10 14:05:00,79.87,79.88,79.87,79.88,7016.0,64.2932,64.3013,64.2932,64.3013,7016.0
2017-07-10 14:10:00,79.88,79.88,79.87,79.88,853.0,64.3013,64.3013,64.2932,64.3013,853.0
2017-07-10 14:15:00,79.88,79.88,79.87,79.88,6331.0,64.3013,64.3013,64.2932,64.3013,6331.0
2017-07-10 14:20:00,79.88,79.88,79.87,79.88,14682.0,64.3013,64.3013,64.2932,64.3013,14682.0
2017-07-10 14:25:00,79.88,79.89,79.87,79.89,3386.0,64.3013,64.3093,64.2932,64.3093,3386.0
2017-07-10 14:30:00,79.89,79.89,79.88,79.89,3128.0,64.3093,64.3093,64.3013,64.3093,3128.0
2017-07-10 14:35:00,79.89,79.89,79.88,79.89,3443.0,64.3093,64.3093,64.3013,64.3093,3443.0
2017-07-10 14:40:00,79.89,79.9,79.89,79.9,6608.0,64.3093,64.3174,64.3093,64.3174,6608.0
2017-07-10 14:45:00,79.9,79.9,79.89,79.89,3682.0,64.3174,64.3174,64.3093,64.3093,3682.0
2017-07-10 14:50:00,79.9,79.9,79.88,79.88,14627.0,64.3174,64.3174,64.3013,64.3013,14627.0
2017-07-10 14:55:00,79.89,79.89,79.88,79.88,5425.0,64.3093,64.3093,64.3013,64.3013,5425.0
2017-07-10 15:00:00,79.89,79.89,79.88,79.89,4049.0,64.3093,64.3093,64.3013,64.3093,4049.0
2017-07-10 15:05:00,79.89,79.89,79.88,79.89,2050.0,64.3093,64.3093,64.3013,64.3093,2050.0
2017-07-10 15:10:00,79.89,79.89,79.88,79.89,8708.0,64.3093,64.3093,64.3013,64.3093,8708.0
2017-07-10 15:15:00,79.89,79.89,79.88,79.89,7219.0,64.3093,64.3093,64.3013,64.3093,7219.0
2017-07-10 15:20:00,79.88,79.89,79.88,79.89,5349.0,64.3013,64.3093,64.3013,64.3093,5349.0
2017-07-10 15:25:00,79.89,79.89,79.88,79.89,11647.0,64.3093,64.3093,64.3013,64.3093,11647.0
2017-07-10 15:30:00,79.88,79.89,79.87,79.88,10590.0,64.3013,64.3093,64.2932,64.3013,10590.0
2017-07-10 15:35:00,79.88,79.88,79.87,79.88,7755.0,64.3013,64.3013,64.2932,64.3013,7755.0
2017-07-10 15:40:00,79.87,79.88,79.87,79.88,10111.0,64.2932,64.3013,64.2932,64.3013,10111.0
2017-07-10 15:45:00,79.87,79.88,79.87,79.88,4838.0,64.2932,64.3013,64.2932,64.3013,4838.0
2017-07-10 15:50:00,79.87,79.88,79.87,79.88,2775.0,64.2932,64.3013,64.2932,64.3013,2775.0
2017-07-10 15:55:00,79.88,79.88,79.87,79.88,19549.0,64.3013,64.3013,64.2932,64.3013,19549.0
2017-07-11 09:30:00,79.89,79.92,79.88,79.89,20913.0,64.3093,64.3335,64.3013,64.3093,20913.0
2017-07-11 09:35:00,79.9,79.9,79.88,79.89,6178.0,64.3174,64.3174,64.3013,64.3093,6178.0
2017-07-11 09:40:00,79.88,79.89,79.88,79.88,1658.0,64.3013,64.3093,64.3013,64.3013,1658.0
2017-07-11 09:45:00,79.89,79.89,79.88,79.89,3241.0,64.3093,64.3093,64.3013,64.3093,3241.0
2017-07-11 09:50:00,79.89,79.89,79.88,79.89,5650.0,64.3093,64.3093,64.3013,64.3093,5650.0
2017-07-11 09:55:00,79.88,79.9,79.88,79.9,1229.0,64.3013,64.3174,64.3013,64.3174,1229.0
2017-07-11 10:00:00,79.9,79.9,79.89,79.9,20018.0,64.3174,64.3174,64.3093,64.3174,20018.0
2017-07-11 10:05:00,79.9,79.9,79.89,79.9,10809.0,64.3174,64.3174,64.3093,64.3174,10809.0
2017-07-11 10:10:00,79.9,79.9,79.89,79.9,2868.0,64.3174,64.3174,64.3093,64.3174,2868.0
2017-07-11 10:15:00,79.89,79.9,79.89,79.9,1712.0,64.3093,64.3174,64.3093,64.3174,1712.0
2017-07-11 10:20:00,79.9,79.9,79.89,79.9,4659.0,64.3174,64.3174,64.3093,64.3174,4659.0
2017-07-11 10:25:00,79.9,79.9,79.89,79.9,8678.0,64.3174,64.3174,64.3093,64.3174,8678.0
2017-07-11 10:30:00,79.9,79.9,79.89,79.9,4847.0,64.3174,64.3174,64.3093,64.3174,4847.0
2017-07-11 10:35:00,79.9,79.9,79.89,79.9,4532.0,64.3174,64.3174,64.3093,64.3174,4532.0
2017-07-11 10:40:00,79.9,79.9,79.89,79.89,9624.0,64.3174,64.3174,64.3093,64.3093,9624.0
2017-07-11 10:45:00,79.9,79.9,79.89,79.9,3916.0,64.3174,64.3174,64.3093,64.3174,3916.0
2017-07-11 10:50:00,79.9,79.9,79.89,79.9,4757.0,64.3174,64.3174,64.3093,64.3174,4757.0
2017-07-11 10:55:00,79.9,79.9,79.89,79.89,2286.0,64.3174,64.3174,64.3093,64.3093,2286.0
2017-07-11 11:00:00,79.9,79.9,79.89,79.9,3559.0,64.3174,64.3174,64.3093,64.3174,3559.0
2017-07-11 11:05:00,79.9,79.9,79.89,79.9,7711.0,64.3174,64.3174,64.3093,64.3174,7711.0
2017-07-11 11:10:00,79.9,79.91,79.88,79.89,26277.0,64.3174,64.3254,64.3013,64.3093,26277.0
2017-07-11 11:15:00,79.88,79.89,79.88,79.89,4760.0,64.3013,64.3093,64.3013,64.3093,4760.0
2017-07-11 11:20:00,79.89,79.91,79.88,79.91,5633.0,64.3093,64.3254,64.3013,64.3254,5633.0
2017-07-11 11:25:00,79.91,79.92,79.9,79.92,7987.0,64.3254,64.3335,64.3174,64.3335,7987.0
2017-07-11 11:30:00,79.92,79.92,79.9,79.91,3266.0,64.3335,64.3335,64.3174,64.3254,3266.0
2017-07-11 11:35:00,79.9,79.91,79.9,79.9,4725.0,64.3174,64.3254,64.3174,64.3174,4725.0
2017-07-11 11:40:00,79.91,79.91,79.9,79.9,31718.0,64.3254,64.3254,64.3174,64.3174,31718.0
2017-07-11 11:45:00,79.9,79.91,79.9,79.91,19371.0,64.3174,64.3254,64.3174,64.3254,19371.0
2017-07-11 11:50:00,79.91,79.91,79.9,79.91,2321.0,64.3254,64.3254,64.3174,64.3254,2321.0
2017-07-11 11:55:00,79.91,79.91,79.9,79.9,6303.0,64.3254,64.3254,64.3174,64.3174,6303.0
2017-07-11 12:00:00,79.9,79.91,79.9,79.91,3299.0,64.3174,64.3254,64.3174,64.3254,3299.0
2017-07-11 12:05:00,79.91,79.91,79.9,79.91,7454.0,64.3254,64.3254,64.3174,64.3254,7454.0
2017-07-11 12:10:00,79.91,79.91,79.9,79.9,5121.0,64.3254,64.3254,64.3174,64.3174,5121.0
2017-07-11 12:15:00,79.9,79.92,79.9,79.91,11371.0,64.3174,64.3335,64.3174,64.3254,11371.0
2017-07-11 12:20:00,79.91,79.93,79.91,79.92,3058.0,64.3254,64.3415,64.3254,64.3335,3058.0
2017-07-11 12:25:00,79.91,79.92,79.91,79.92,14095.0,64.3254,64.3335,64.3254,64.3335,14095.0
2017-07-11 12:30:00,79.92,79.93,79.91,79.92,14907.0,64.3335,64.3415,64.3254,64.3335,14907.0
2017-07-11 12:35:00,79.93,79.94,79.93,79.94,4904.0,64.3415,64.3496,64.3415,64.3496,4904.0
2017-07-11 12:40:00,79.94,79.94,79.93,79.94,11750.0,64.3496,64.3496,64.3415,64.3496,11750.0
2017-07-11 12:45:00,79.94,79.95,79.94,79.94,2898.0,64.3496,64.3576,64.3496,64.3496,2898.0
2017-07-11 12:50:00,79.95,79.95,79.94,79.95,7016.0,64.3576,64.3576,64.3496,64.3576,7016.0
2017-07-11 12:55:00,79.95,79.95,79.94,79.95,1337.0,64.3576,64.3576,64.3496,64.3576,1337.0
2017-07-11 13:00:00,79.95,79.95,79.94,79.95,2751.0,64.3576,64.3576,64.3496,64.3576,2751.0
2017-07-11 13:05:00,79.94,79.95,79.92,79.93,13357.0,64.3496,64.3576,64.3335,64.3415,13357.0
2017-07-11 13:10:00,79.93,79.93,79.92,79.92,7843.0,64.3415,64.3415,64.3335,64.3335,7843.0
2017-07-11 13:15:00,79.92,79.93,79.92,79.93,2441.0,64.3335,64.3415,64.3335,64.3415,2441.0
2017-07-11 13:20:00,79.93,79.93,79.92,79.92,5211.0,64.3415,64.3415,64.3335,64.3335,5211.0
2017-07-11 13:25:00,79.92,79.93,79.92,79.93,4036.0,64.3335,64.3415,64.3335,64.3415,4036.0
2017-07-11 13:30:00,79.94,79.94,79.93,79.93,2647.0,64.3496,64.3496,64.3415,64.3415,2647.0
2017-07-11 13:35:00,79.94,79.95,79.93,79.95,5434.0,64.3496,64.3576,64.3415,64.3576,5434.0
2017-07-11 13:40:00,79.95,79.95,79.94,79.95,8398.0,64.3576,64.3576,64.3496,64.3576,8398.0
2017-07-11 13:45:00,79.95,79.95,79.94,79.94,2903.0,64.3576,64.3576,64.3496,64.3496,2903.0
2017-07-11 13:50:00,79.95,79.95,79.93,79.94,13844.0,64.3576,64.3576,64.3415,64.3496,13844.0
2017-07-11 13:55:00,79.94,79.94,79.93,79.94,9559.0,64.3496,64.3496,64.3415,64.3496,9559.0
2017-07-11 14:00:00,79.94,79.94,79.93,79.94,2326.0,64.3496,64.3496,64.3415,64.3496,2326.0
2017-07-11 14:05:00,79.94,79.94,79.93,79.94,6594.0,64.3496,64.3496,64.3415,64.3496,6594.0
2017-07-11 14:10:00,79.94,79.94,79.93,79.94,5986.0,64.3496,64.3496,64.3415,64.3496,5986.0
2017-07-11 14:15:00,79.94,79.94,79.93,79.94,3976.0,64.3496,64.3496,64.3415,64.3496,3976.0
2017-07-11 14:20:00,79.93,79.94,79.93,79.94,4641.0,64.3415,64.3496,64.3415,64.3496,4641.0
2017-07-11 14:25:00,79.94,79.94,79.93,79.93,15797.0,64.3496,64.3496,64.3415,64.3415,15797.0
2017-07-11 14:30:00,79.94,79.94,79.93,79.94,4354.0,64.3496,64.3496,64.3415,64.3496,4354.0
2017-07-11 14:35:00,79.94,79.94,79.93,79.94,9159.0,64.3496,64.3496,64.3415,64.3496,9159.0
2017-07-11 14:40:00,79.94,79.94,79.93,79.93,3808.0,64.3496,64.3496,64.3415,64.3415,3808.0
2017-07-11 14:45:00,79.94,79.94,79.93,79.94,5396.0,64.3496,64.3496,64.3415,64.3496,5396.0
2017-07-11 14:50:00,79.94,79.95,79.93,79.95,8302.0,64.3496,64.3576,64.3415,64.3576,8302.0
2017-07-11 14:55:00,79.95,79.95,79.94,79.95,6176.0,64.3576,64.3576,64.3496,64.3576,6176.0
2017-07-11 15:00:00,79.94,79.95,79.94,79.95,8516.0,64.3496,64.3576,64.3496,64.3576,8516.0
2017-07-11 15:05:00,79.94,79.95,79.94,79.95,22306.0,64.3496,64.3576,64.3496,64.3576,22306.0
2017-07-11 15:10:00,79.94,79.95,79.94,79.95,78112.0,64.3496,64.3576,64.3496,64.3576,78112.0
2017-07-11 15:15:00,79.95,79.95,79.94,79.95,16224.0,64.3576,64.3576,64.3496,64.3576,16224.0
2017-07-11 15:20:00,79.95,79.95,79.94,79.95,4330.0,64.3576,64.3576,64.3496,64.3576,4330.0
2017-07-11 15:25:00,79.95,79.95,79.94,79.94,5952.0,64.3576,64.3576,64.3496,64.3496,5952.0
2017-07-11 15:30:00,79.94,79.95,79.94,79.94,7418.0,64.3496,64.3576,64.3496,64.3496,7418.0
2017-07-11 15:35:00,79.94,79.95,79.94,79.95,9779.0,64.3496,64.3576,64.3496,64.3576,9779.0
2017-07-11 15:40:00,79.95,79.95,79.94,79.94,4230.0,64.3576,64.3576,64.3496,64.3496,4230.0
2017-07-11 15:45:00,79.94,79.95,79.94,79.94,10301.0,64.3496,64.3576,64.3496,64.3496,10301.0
2017-07-11 15:50:00,79.95,79.95,79.93,79.94,18842.0,64.3576,64.3576,64.3415,64.3496,18842.0
2017-07-11 15:55:00,79.94,79.94,79.93,79.93,17877.0,64.3496,64.3496,64.3415,64.3415,17877.0
2017-07-12 09:30:00,80.05,80.05,80.03,80.04,46296.0,64.4381,64.4381,64.422,64.4301,46296.0
2017-07-12 09:35:00,80.04,80.05,80.03,80.04,13870.0,64.4301,64.4381,64.422,64.4301,13870.0
2017-07-12 09:40:00,80.04,80.05,80.03,80.04,18791.0,64.4301,64.4381,64.422,64.4301,18791.0
2017-07-12 09:45:00,80.04,80.04,80.03,80.04,18040.0,64.4301,64.4301,64.422,64.4301,18040.0
2017-07-12 09:50:00,80.03,80.05,80.03,80.04,10448.0,64.422,64.4381,64.422,64.4301,10448.0
2017-07-12 09:55:00,80.04,80.04,80.03,80.04,9779.0,64.4301,64.4301,64.422,64.4301,9779.0
2017-07-12 10:00:00,80.04,80.04,80.03,80.03,14681.0,64.4301,64.4301,64.422,64.422,14681.0
2017-07-12 10:05:00,80.03,80.04,80.03,80.04,10700.0,64.422,64.4301,64.422,64.4301,10700.0
2017-07-12 10:10:00,80.04,80.04,80.03,80.04,5282.0,64.4301,64.4301,64.422,64.4301,5282.0
2017-07-12 10:15:00,80.04,80.04,80.02,80.03,28311.0,64.4301,64.4301,64.414,64.422,28311.0
2017-07-12 10:20:00,80.03,80.03,80.02,80.03,13518.0,64.422,64.422,64.414,64.422,13518.0
2017-07-12 10:25:00,80.03,80.03,80.02,80.03,5895.0,64.422,64.422,64.414,64.422,5895.0
2017-07-12 10:30:00,80.03,80.04,80.02,80.04,10710.0,64.422,64.4301,64.414,64.4301,10710.0
2017-07-12 10:35:00,80.03,80.03,80.02,80.03,9017.0,64.422,64.422,64.414,64.422,9017.0
2017-07-12 10:40:00,80.02,80.03,80.02,80.03,889.0,64.414,64.422,64.414,64.422,889.0
2017-07-12 10:45:00,80.02,80.03,80.02,80.02,2685.0,64.414,64.422,64.414,64.414,2685.0
2017-07-12 10:50:00,80.02,80.04,80.02,80.03,5415.0,64.414,64.4301,64.414,64.422,5415.0
2017-07-12 10:55:00,80.05,80.05,80.04,80.05,7845.0,64.4381,64.4381,64.4301,64.4381,7845.0
2017-07-12 11:00:00,80.05,80.06,80.04,80.05,25559.0,64.4381,64.4462,64.4301,64.4381,25559.0
2017-07-12 11:05:00,80.05,80.05,80.04,80.05,5330.0,64.4381,64.4381,64.4301,64.4381,5330.0
2017-07-12 11:10:00,80.04,80.05,80.04,80.04,6770.0,64.4301,64.4381,64.4301,64.4301,6770.0
2017-07-12 11:15:00,80.05,80.05,80.04,80.05,3693.0,64.4381,64.4381,64.4301,64.4381,3693.0
2017-07-12 11:20:00,80.05,80.05,80.03,80.04,28734.0,64.4381,64.4381,64.422,64.4301,28734.0
2017-07-12 11:25:00,80.03,80.04,80.03,80.04,6606.0,64.422,64.4301,64.422,64.4301,6606.0
2017-07-12 11:30:00,80.04,80.04,80.03,80.04,9068.0,64.4301,64.4301,64.422,64.4301,9068.0
2017-07-12 11:35:00,80.03,80.04,80.03,80.03,8197.0,64.422,64.4301,64.422,64.422,8197.0
2017-07-12 11:40:00,80.04,80.04,80.03,80.04,6031.0,64.4301,64.4301,64.422,64.4301,6031.0
2017-07-12 11:45:00,80.04,80.04,80.03,80.04,12144.0,64.4301,64.4301,64.422,64.4301,12144.0
2017-07-12 11:50:00,80.03,80.04,80.03,80.04,11284.0,64.422,64.4301,64.422,64.4301,11284.0
2017-07-12 11:55:00,80.04,80.04,80.03,80.04,20307.0,64.4301,64.4301,64.422,64.4301,20307.0
2017-07-12 12:00:00,80.04,80.04,80.03,80.04,10588.0,64.4301,64.4301,64.422,64.4301,10588.0
2017-07-12 12:05:00,80.04,80.04,80.03,80.03,5292.0,64.4301,64.4301,64.422,64.422,5292.0
2017-07-12 12:10:00,80.04,80.04,80.03,80.03,3447.0,64.4301,64.4301,64.422,64.422,3447.0
2017-07-12 12:15:00,80.03,80.04,80.03,80.04,15332.0,64.422,64.4301,64.422,64.4301,15332.0
2017-07-12 12:20:00,80.04,80.05,80.03,80.04,20789.0,64.4301,64.4381,64.422,64.4301,20789.0
2017-07-12 12:25:00,80.04,80.04,80.03,80.04,132163.0,64.4301,64.4301,64.422,64.4301,132163.0
2017-07-12 12:30:00,80.04,80.04,80.03,80.04,6961.0,64.4301,64.4301,64.422,64.4301,6961.0
2017-07-12 12:35:00,80.04,80.04,80.03,80.03,16880.0,64.4301,64.4301,64.422,64.422,16880.0
2017-07-12 12:40:00,80.04,80.04,80.03,80.03,23276.0,64.4301,64.4301,64.422,64.422,23276.0
2017-07-12 12:45:00,80.04,80.04,80.01,80.02,19655.0,64.4301,64.4301,64.4059,64.414,19655.0
2017-07-12 12:50:00,80.03,80.03,80.02,80.03,6153.0,64.422,64.422,64.414,64.422,6153.0
2017-07-12 12:55:00,80.03,80.03,80.02,80.03,6123.0,64.422,64.422,64.414,64.422,6123.0
2017-07-12 13:00:00,80.02,80.03,80.0,80.01,19879.0,64.414,64.422,64.3979,64.4059,19879.0
2017-07-12 13:05:00,80.01,80.01,80.0,80.01,14039.0,64.4059,64.4059,64.3979,64.4059,14039.0
2017-07-12 13:10:00,80.0,80.01,80.0,80.01,13945.0,64.3979,64.4059,64.3979,64.4059,13945.0
2017-07-12 13:15:00,80.01,80.01,80.0,80.01,18875.0,64.4059,64.4059,64.3979,64.4059,18875.0
2017-07-12 13:20:00,80.01,80.01,80.0,80.01,31027.0,64.4059,64.4059,64.3979,64.4059,31027.0
2017-07-12 13:25:00,80.01,80.01,80.0,80.01,17878.0,64.4059,64.4059,64.3979,64.4059,17878.0
2017-07-12 13:30:00,80.01,80.02,80.01,80.02,23106.0,64.4059,64.414,64.4059,64.414,23106.0
2017-07-12 13:35:00,80.01,80.02,80.01,80.02,16790.0,64.4059,64.414,64.4059,64.414,16790.0
2017-07-12 13:40:00,80.02,80.02,80.01,80.02,19955.0,64.414,64.414,64.4059,64.414,19955.0
2017-07-12 13:45:00,80.02,80.02,80.01,80.01,12779.0,64.414,64.414,64.4059,64.4059,12779.0
2017-07-12 13:50:00,80.02,80.02,80.01,80.01,20099.0,64.414,64.414,64.4059,64.4059,20099.0
2017-07-12 13:55:00,80.02,80.02,80.01,80.02,13190.0,64.414,64.414,64.4059,64.414,13190.0
2017-07-12 14:00:00,80.02,80.02,80.01,80.02,12351.0,64.414,64.414,64.4059,64.414,12351.0
2017-07-12 14:05:00,80.01,80.02,80.01,80.01,10172.0,64.4059,64.414,64.4059,64.4059,10172.0
2017-07-12 14:10:00,80.02,80.03,80.01,80.02,14710.0,64.414,64.422,64.4059,64.414,14710.0
2017-07-12 14:15:00,80.01,80.02,80.01,80.02,15033.0,64.4059,64.414,64.4059,64.414,15033.0
2017-07-12 14:20:00,80.02,80.02,80.01,80.02,13877.0,64.414,64.414,64.4059,64.414,13877.0
2017-07-12 14:25:00,80.02,80.02,80.01,80.01,11416.0,64.414,64.414,64.4059,64.4059,11416.0
2017-07-12 14:30:00,80.02,80.02,80.01,80.02,15313.0,64.414,64.414,64.4059,64.414,15313.0
2017-07-12 14:35:00,80.02,80.03,80.01,80.02,13084.0,64.414,64.422,64.4059,64.414,13084.0
2017-07-12 14:40:00,80.02,80.03,80.01,80.02,10561.0,64.414,64.422,64.4059,64.414,10561.0
2017-07-12 14:45:00,80.02,80.02,80.01,80.02,5320.0,64.414,64.414,64.4059,64.414,5320.0
2017-07-12 14:50:00,80.02,80.02,80.01,80.02,12018.0,64.414,64.414,64.4059,64.414,12018.0
2017-07-12 14:55:00,80.02,80.02,80.01,80.01,10045.0,64.414,64.414,64.4059,64.4059,10045.0
2017-07-12 15:00:00,80.02,80.02,80.01,80.02,5026.0,64.414,64.414,64.4059,64.414,5026.0
2017-07-12 15:05:00,80.02,80.02,80.01,80.02,13825.0,64.414,64.414,64.4059,64.414,13825.0
2017-07-12 15:10:00,80.02,80.02,80.01,80.02,15939.0,64.414,64.414,64.4059,64.414,15939.0
2017-07-12 15:15:00,80.02,80.03,80.01,80.03,17718.0,64.414,64.422,64.4059,64.422,17718.0
2017-07-12 15:20:00,80.03,80.03,80.02,80.03,5451.0,64.422,64.422,64.414,64.422,5451.0
2017-07-12 15:25:00,80.03,80.03,80.02,80.03,24137.0,64.422,64.422,64.414,64.422,24137.0
2017-07-12 15:30:00,80.02,80.03,80.02,80.03,10741.0,64.414,64.422,64.414,64.422,10741.0
2017-07-12 15:35:00,80.03,80.03,80.02,80.03,10786.0,64.422,64.422,64.414,64.422,10786.0
2017-07-12 15:40:00,80.03,80.03,80.02,80.03,19338.0,64.422,64.422,64.414,64.422,19338.0
2017-07-12 15:45:00,80.02,80.03,80.02,80.02,8756.0,64.414,64.422,64.414,64.414,8756.0
2017-07-12 15:50:00,80.03,80.04,80.02,80.03,35721.0,64.422,64.4301,64.414,64.422,35721.0
2017-07-12 15:55:00,80.03,80.04,80.02,80.02,50922.0,64.422,64.4301,64.414,64.414,50922.0
2017-07-13 09:30:00,80.04,80.04,80.02,80.03,30943.0,64.4301,64.4301,64.414,64.422,30943.0
2017-07-13 09:35:00,80.02,80.03,80.01,80.01,4625.0,64.414,64.422,64.4059,64.4059,4625.0
2017-07-13 09:40:00,80.02,80.02,80.01,80.02,12369.0,64.414,64.414,64.4059,64.414,12369.0
2017-07-13 09:45:00,80.02,80.02,80.01,80.01,12348.0,64.414,64.414,64.4059,64.4059,12348.0
2017-07-13 09:50:00,80.02,80.02,80.01,80.01,8007.0,64.414,64.414,64.4059,64.4059,8007.0
2017-07-13 09:55:00,80.02,80.03,80.01,80.03,5358.0,64.414,64.422,64.4059,64.422,5358.0
2017-07-13 10:00:00,80.03,80.03,80.02,80.03,6176.0,64.422,64.422,64.414,64.422,6176.0
2017-07-13 10:05:00,80.03,80.03,80.02,80.02,6424.0,64.422,64.422,64.414,64.414,6424.0
2017-07-13 10:10:00,80.03,80.03,80.0,80.0,22081.0,64.422,64.422,64.3979,64.3979,22081.0
2017-07-13 10:15:00,80.01,80.01,80.0,80.01,7862.0,64.4059,64.4059,64.3979,64.4059,7862.0
2017-07-13 10:20:00,80.01,80.01,80.0,80.0,7751.0,64.4059,64.4059,64.3979,64.3979,7751.0
2017-07-13 10:25:00,80.01,80.01,80.0,80.0,4753.0,64.4059,64.4059,64.3979,64.3979,4753.0
2017-07-13 10:30:00,80.01,80.01,80.0,80.01,14612.0,64.4059,64.4059,64.3979,64.4059,14612.0
2017-07-13 10:35:00,80.0,80.01,79.99,79.99,4108.0,64.3979,64.4059,64.3898,64.3898,4108.0
2017-07-13 10:40:00,80.0,80.0,79.99,79.99,2346.0,64.3979,64.3979,64.3898,64.3898,2346.0
2017-07-13 10:45:00,80.0,80.0,79.99,80.0,5065.0,64.3979,64.3979,64.3898,64.3979,5065.0
2017-07-13 10:50:00,80.0,80.0,79.99,80.0,4945.0,64.3979,64.3979,64.3898,64.3979,4945.0
2017-07-13 10:55:00,80.0,80.01,79.99,80.0,13982.0,64.3979,64.4059,64.3898,64.3979,13982.0
2017-07-13 11:00:00,80.0,80.0,79.99,80.0,1662.0,64.3979,64.3979,64.3898,64.3979,1662.0
2017-07-13 11:05:00,80.0,80.01,79.99,80.01,11744.0,64.3979,64.4059,64.3898,64.4059,11744.0
2017-07-13 11:10:00,80.01,80.01,80.0,80.01,4741.0,64.4059,64.4059,64.3979,64.4059,4741.0
2017-07-13 11:15:00,80.01,80.01,80.0,80.0,15209.0,64.4059,64.4059,64.3979,64.3979,15209.0
2017-07-13 11:20:00,80.01,80.01,79.99,80.0,61616.0,64.4059,64.4059,64.3898,64.3979,61616.0
2017-07-13 11:25:00,80.0,80.0,79.99,80.0,7382.0,64.3979,64.3979,64.3898,64.3979,7382.0
2017-07-13 11:30:00,80.0,80.0,79.99,80.0,58864.0,64.3979,64.3979,64.3898,64.3979,58864.0
2017-07-13 11:35:00,79.99,80.0,79.99,80.0,6697.0,64.3898,64.3979,64.3898,64.3979,6697.0
2017-07-13 11:40:00,80.0,80.0,79.99,80.0,6306.0,64.3979,64.3979,64.3898,64.3979,6306.0
2017-07-13 11:45:00,79.99,80.0,79.99,80.0,9753.0,64.3898,64.3979,64.3898,64.3979,9753.0
2017-07-13 11:50:00,80.0,80.0,79.99,80.0,3783.0,64.3979,64.3979,64.3898,64.3979,3783.0
2017-07-13 11:55:00,79.99,80.0,79.99,79.99,2411.0,64.3898,64.3979,64.3898,64.3898,2411.0
2017-07-13 12:00:00,80.0,80.0,79.99,79.99,8144.0,64.3979,64.3979,64.3898,64.3898,8144.0
2017-07-13 12:05:00,79.99,80.0,79.99,80.0,4903.0,64.3898,64.3979,64.3898,64.3979,4903.0
2017-07-13 12:10:00,80.0,80.0,79.99,79.99,15088.0,64.3979,64.3979,64.3898,64.3898,15088.0
2017-07-13 12:15:00,80.0,80.0,79.99,80.0,2111.0,64.3979,64.3979,64.3898,64.3979,2111.0
2017-07-13 12:20:00,80.0,80.0,79.99,80.0,4687.0,64.3979,64.3979,64.3898,64.3979,4687.0
2017-07-13 12:25:00,80.0,80.0,79.99,80.0,4313.0,64.3979,64.3979,64.3898,64.3979,4313.0
2017-07-13 12:30:00,79.99,80.0,79.99,80.0,3038.0,64.3898,64.3979,64.3898,64.3979,3038.0
2017-07-13 12:35:00,80.0,80.0,79.99,80.0,5459.0,64.3979,64.3979,64.3898,64.3979,5459.0
2017-07-13 12:40:00,80.0,80.0,79.99,80.0,5004.0,64.3979,64.3979,64.3898,64.3979,5004.0
2017-07-13 12:45:00,80.0,80.0,79.99,80.0,3769.0,64.3979,64.3979,64.3898,64.3979,3769.0
2017-07-13 12:50:00,80.0,80.0,79.99,80.0,6755.0,64.3979,64.3979,64.3898,64.3979,6755.0
2017-07-13 12:55:00,80.0,80.0,79.99,80.0,4954.0,64.3979,64.3979,64.3898,64.3979,4954.0
2017-07-13 13:00:00,79.99,80.0,79.99,80.0,4407.0,64.3898,64.3979,64.3898,64.3979,4407.0
2017-07-13 13:05:00,79.99,80.0,79.99,80.0,18279.0,64.3898,64.3979,64.3898,64.3979,18279.0
2017-07-13 13:10:00,80.0,80.02,79.99,80.02,15561.0,64.3979,64.414,64.3898,64.414,15561.0
2017-07-13 13:15:00,80.02,80.02,80.0,80.01,4950.0,64.414,64.414,64.3979,64.4059,4950.0
2017-07-13 13:20:00,80.0,80.01,80.0,80.0,1466.0,64.3979,64.4059,64.3979,64.3979,1466.0
2017-07-13 13:25:00,80.0,80.01,80.0,80.01,6603.0,64.3979,64.4059,64.3979,64.4059,6603.0
2017-07-13 13:30:00,80.0,80.01,80.0,80.01,1823.0,64.3979,64.4059,64.3979,64.4059,1823.0
2017-07-13 13:35:00,80.01,80.01,80.0,80.01,5913.0,64.4059,64.4059,64.3979,64.4059,5913.0
2017-07-13 13:40:00,80.01,80.01,80.0,80.0,3637.0,64.4059,64.4059,64.3979,64.3979,3637.0
2017-07-13 13:45:00,80.01,80.01,80.0,80.01,8709.0,64.4059,64.4059,64.3979,64.4059,8709.0
2017-07-13 13:50:00,80.01,80.01,80.0,80.01,22877.0,64.4059,64.4059,64.3979,64.4059,22877.0
2017-07-13 13:55:00,80.01,80.01,80.0,80.01,10178.0,64.4059,64.4059,64.3979,64.4059,10178.0
2017-07-13 14:00:00,80.01,80.01,80.0,80.01,6979.0,64.4059,64.4059,64.3979,64.4059,6979.0
2017-07-13 14:05:00,80.01,80.01,79.99,80.0,24548.0,64.4059,64.4059,64.3898,64.3979,24548.0
2017-07-13 14:10:00,79.99,80.0,79.99,80.0,2731.0,64.3898,64.3979,64.3898,64.3979,2731.0
2017-07-13 14:15:00,80.0,80.01,79.99,80.01,4803.0,64.3979,64.4059,64.3898,64.4059,4803.0
2017-07-13 14:20:00,80.01,80.01,80.0,80.01,6152.0,64.4059,64.4059,64.3979,64.4059,6152.0
2017-07-13 14:25:00,80.0,80.01,80.0,80.01,8558.0,64.3979,64.4059,64.3979,64.4059,8558.0
2017-07-13 14:30:00,80.01,80.01,80.0,80.01,3992.0,64.4059,64.4059,64.3979,64.4059,3992.0
2017-07-13 14:35:00,80.01,80.01,80.0,80.01,5208.0,64.4059,64.4059,64.3979,64.4059,5208.0
2017-07-13 14:40:00,80.01,80.01,80.0,80.01,12469.0,64.4059,64.4059,64.3979,64.4059,12469.0
2017-07-13 14:45:00,80.01,80.01,80.0,80.01,13014.0,64.4059,64.4059,64.3979,64.4059,13014.0
2017-07-13 14:50:00,80.01,80.01,80.0,80.01,5380.0,64.4059,64.4059,64.3979,64.4059,5380.0
2017-07-13 14:55:00,80.01,80.01,80.0,80.0,9905.0,64.4059,64.4059,64.3979,64.3979,9905.0
2017-07-13 15:00:00,80.01,80.01,80.0,80.01,6176.0,64.4059,64.4059,64.3979,64.4059,6176.0
2017-07-13 15:05:00,80.01,80.01,80.0,80.01,4531.0,64.4059,64.4059,64.3979,64.4059,4531.0
2017-07-13 15:10:00,80.01,80.01,80.0,80.01,4377.0,64.4059,64.4059,64.3979,64.4059,4377.0
2017-07-13 15:15:00,80.01,80.01,80.0,80.01,5559.0,64.4059,64.4059,64.3979,64.4059,5559.0
2017-07-13 15:20:00,80.01,80.01,80.0,80.01,13053.0,64.4059,64.4059,64.3979,64.4059,13053.0
2017-07-13 15:25:00,80.01,80.01,80.0,80.01,5991.0,64.4059,64.4059,64.3979,64.4059,5991.0
2017-07-13 15:30:00,80.01,80.01,80.0,80.01,2420.0,64.4059,64.4059,64.3979,64.4059,2420.0
2017-07-13 15:35:00,80.01,80.02,80.0,80.02,23303.0,64.4059,64.414,64.3979,64.414,23303.0
2017-07-13 15:40:00,80.02,80.02,80.01,80.02,7443.0,64.414,64.414,64.4059,64.414,7443.0
2017-07-13 15:45:00,80.02,80.02,80.01,80.02,11422.0,64.414,64.414,64.4059,64.414,11422.0
2017-07-13 15:50:00,80.01,80.02,80.01,80.02,10180.0,64.4059,64.414,64.4059,64.414,10180.0
2017-07-13 15:55:00,80.02,80.02,80.0,80.0,18325.0,64.414,64.414,64.3979,64.3979,18325.0
2017-07-14 09:30:00,80.1,80.15,80.1,80.12,23688.0,64.4784,64.5186,64.4784,64.4945,23688.0
2017-07-14 09:35:00,80.12,80.12,80.1,80.11,19272.0,64.4945,64.4945,64.4784,64.4864,19272.0
2017-07-14 09:40:00,80.11,80.11,80.1,80.1,3895.0,64.4864,64.4864,64.4784,64.4784,3895.0
2017-07-14 09:45:00,80.1,80.11,80.1,80.11,17086.0,64.4784,64.4864,64.4784,64.4864,17086.0
2017-07-14 09:50:00,80.11,80.11,80.1,80.11,129163.0,64.4864,64.4864,64.4784,64.4864,129163.0
2017-07-14 09:55:00,80.11,80.12,80.1,80.12,18957.0,64.4864,64.4945,64.4784,64.4945,18957.0
2017-07-14 10:00:00,80.12,80.12,80.11,80.11,3622.0,64.4945,64.4945,64.4864,64.4864,3622.0
2017-07-14 10:05:00,80.12,80.12,80.11,80.11,5621.0,64.4945,64.4945,64.4864,64.4864,5621.0
2017-07-14 10:10:00,80.12,80.12,80.1,80.1,9240.0,64.4945,64.4945,64.4784,64.4784,9240.0
2017-07-14 10:15:00,80.11,80.11,80.1,80.1,7178.0,64.4864,64.4864,64.4784,64.4784,7178.0
2017-07-14 10:20:00,80.11,80.11,80.1,80.1,2924.0,64.4864,64.4864,64.4784,64.4784,2924.0
2017-07-14 10:25:00,80.09,80.09,80.07,80.08,5265.0,64.4703,64.4703,64.4542,64.4623,5265.0
2017-07-14 10:30:00,80.08,80.09,80.07,80.08,9936.0,64.4623,64.4703,64.4542,64.4623,9936.0
2017-07-14 10:35:00,80.09,80.1,80.08,80.1,15340.0,64.4703,64.4784,64.4623,64.4784,15340.0
2017-07-14 10:40:00,80.09,80.1,80.07,80.08,4978.0,64.4703,64.4784,64.4542,64.4623,4978.0
2017-07-14 10:45:00,80.07,80.08,80.06,80.07,5358.0,64.4542,64.4623,64.4462,64.4542,5358.0
2017-07-14 10:50:00,80.07,80.08,80.06,80.08,5301.0,64.4542,64.4623,64.4462,64.4623,5301.0
2017-07-14 10:55:00,80.08,80.08,80.07,80.08,6249.0,64.4623,64.4623,64.4542,64.4623,6249.0
2017-07-14 11:00:00,80.07,80.08,80.07,80.07,14819.0,64.4542,64.4623,64.4542,64.4542,14819.0
2017-07-14 11:05:00,80.08,80.08,80.07,80.08,16802.0,64.4623,64.4623,64.4542,64.4623,16802.0
2017-07-14 11:10:00,80.08,80.08,80.07,80.08,5620.0,64.4623,64.4623,64.4542,64.4623,5620.0
2017-07-14 11:15:00,80.08,80.08,80.07,80.08,3956.0,64.4623,64.4623,64.4542,64.4623,3956.0
2017-07-14 11:20:00,80.08,80.09,80.07,80.08,41361.0,64.4623,64.4703,64.4542,64.4623,41361.0
2017-07-14 11:25:00,80.08,80.09,80.07,80.09,5921.0,64.4623,64.4703,64.4542,64.4703,5921.0
2017-07-14 11:30:00,80.08,80.09,80.08,80.09,3774.0,64.4623,64.4703,64.4623,64.4703,3774.0
2017-07-14 11:35:00,80.09,80.09,80.08,80.08,27743.0,64.4703,64.4703,64.4623,64.4623,27743.0
2017-07-14 11:40:00,80.08,80.09,80.07,80.08,6048.0,64.4623,64.4703,64.4542,64.4623,6048.0
2017-07-14 11:45:00,80.08,80.08,80.07,80.07,2608.0,64.4623,64.4623,64.4542,64.4542,2608.0
2017-07-14 11:50:00,80.07,80.07,80.05,80.05,12396.0,64.4542,64.4542,64.4381,64.4381,12396.0
2017-07-14 11:55:00,80.05,80.06,80.05,80.06,8294.0,64.4381,64.4462,64.4381,64.4462,8294.0
2017-07-14 12:00:00,80.06,80.08,80.05,80.08,18337.0,64.4462,64.4623,64.4381,64.4623,18337.0
2017-07-14 12:05:00,80.08,80.08,80.07,80.08,5766.0,64.4623,64.4623,64.4542,64.4623,5766.0
2017-07-14 12:10:00,80.08,80.08,80.07,80.08,10185.0,64.4623,64.4623,64.4542,64.4623,10185.0
2017-07-14 12:15:00,80.08,80.08,80.07,80.08,14257.0,64.4623,64.4623,64.4542,64.4623,14257.0
2017-07-14 12:20:00,80.08,80.08,80.07,80.08,3859.0,64.4623,64.4623,64.4542,64.4623,3859.0
2017-07-14 12:25:00,80.08,80.08,80.07,80.08,5295.0,64.4623,64.4623,64.4542,64.4623,5295.0
2017-07-14 12:30:00,80.08,80.08,80.07,80.08,400.0,64.4623,64.4623,64.4542,64.4623,400.0
2017-07-14 12:35:00,80.08,80.08,80.07,80.08,7022.0,64.4623,64.4623,64.4542,64.4623,7022.0
2017-07-14 12:40:00,80.07,80.08,80.07,80.08,6365.0,64.4542,64.4623,64.4542,64.4623,6365.0
2017-07-14 12:45:00,80.08,80.08,80.07,80.07,2604.0,64.4623,64.4623,64.4542,64.4542,2604.0
2017-07-14 12:50:00,80.08,80.08,80.07,80.08,4776.0,64.4623,64.4623,64.4542,64.4623,4776.0
2017-07-14 12:55:00,80.08,80.08,80.07,80.08,11960.0,64.4623,64.4623,64.4542,64.4623,11960.0
2017-07-14 13:00:00,80.08,80.09,80.07,80.09,17040.0,64.4623,64.4703,64.4542,64.4703,17040.0
2017-07-14 13:05:00,80.09,80.09,80.08,80.09,5443.0,64.4703,64.4703,64.4623,64.4703,5443.0
2017-07-14 13:10:00,80.08,80.09,80.08,80.09,12291.0,64.4623,64.4703,64.4623,64.4703,12291.0
2017-07-14 13:15:00,80.08,80.09,80.08,80.09,17751.0,64.4623,64.4703,64.4623,64.4703,17751.0
2017-07-14 13:20:00,80.08,80.09,80.08,80.09,5611.0,64.4623,64.4703,64.4623,64.4703,5611.0
2017-07-14 13:25:00,80.09,80.09,80.08,80.08,14511.0,64.4703,64.4703,64.4623,64.4623,14511.0
2017-07-14 13:30:00,80.09,80.09,80.08,80.09,4817.0,64.4703,64.4703,64.4623,64.4703,4817.0
2017-07-14 13:35:00,80.08,80.09,80.08,80.09,5481.0,64.4623,64.4703,64.4623,64.4703,5481.0
2017-07-14 13:40:00,80.08,80.09,80.07,80.08,16021.0,64.4623,64.4703,64.4542,64.4623,16021.0
2017-07-14 13:45:00,80.07,80.08,80.07,80.08,2197.0,64.4542,64.4623,64.4542,64.4623,2197.0
2017-07-14 13:50:00,80.08,80.08,80.07,80.07,7220.0,64.4623,64.4623,64.4542,64.4542,7220.0
2017-07-14 13:55:00,80.07,80.08,80.07,80.08,4509.0,64.4542,64.4623,64.4542,64.4623,4509.0
2017-07-14 14:00:00,80.08,80.08,80.07,80.08,6244.0,64.4623,64.4623,64.4542,64.4623,6244.0
2017-07-14 14:05:00,80.08,80.08,80.07,80.08,6699.0,64.4623,64.4623,64.4542,64.4623,6699.0
2017-07-14 14:10:00,80.07,80.08,80.07,80.07,4654.0,64.4542,64.4623,64.4542,64.4542,4654.0
2017-07-14 14:15:00,80.08,80.08,80.07,80.08,16652.0,64.4623,64.4623,64.4542,64.4623,16652.0
2017-07-14 14:20:00,80.08,80.08,80.07,80.08,4387.0,64.4623,64.4623,64.4542,64.4623,4387.0
2017-07-14 14:25:00,80.07,80.08,80.07,80.07,8212.0,64.4542,64.4623,64.4542,64.4542,8212.0
2017-07-14 14:30:00,80.08,80.08,80.07,80.07,7862.0,64.4623,64.4623,64.4542,64.4542,7862.0
2017-07-14 14:35:00,80.08,80.08,80.07,80.08,2443.0,64.4623,64.4623,64.4542,64.4623,2443.0
2017-07-14 14:40:00,80.07,80.08,80.07,80.07,3231.0,64.4542,64.4623,64.4542,64.4542,3231.0
2017-07-14 14:45:00,80.07,80.08,80.07,80.08,2366.0,64.4542,64.4623,64.4542,64.4623,2366.0
2017-07-14 14:50:00,80.07,80.08,80.07,80.08,7417.0,64.4542,64.4623,64.4542,64.4623,7417.0
2017-07-14 14:55:00,80.08,80.08,80.07,80.07,13831.0,64.4623,64.4623,64.4542,64.4542,13831.0
2017-07-14 15:00:00,80.08,80.08,80.07,80.07,2598.0,64.4623,64.4623,64.4542,64.4542,2598.0
2017-07-14 15:05:00,80.07,80.08,80.07,80.07,8003.0,64.4542,64.4623,64.4542,64.4542,8003.0
2017-07-14 15:10:00,80.08,80.08,80.07,80.08,8788.0,64.4623,64.4623,64.4542,64.4623,8788.0
2017-07-14 15:15:00,80.07,80.08,80.07,80.08,3867.0,64.4542,64.4623,64.4542,64.4623,3867.0
2017-07-14 15:20:00,80.08,80.08,80.07,80.08,14991.0,64.4623,64.4623,64.4542,64.4623,14991.0
2017-07-14 15:25:00,80.08,80.08,80.07,80.08,12335.0,64.4623,64.4623,64.4542,64.4623,12335.0
2017-07-14 15:30:00,80.07,80.08,80.07,80.07,6217.0,64.4542,64.4623,64.4542,64.4542,6217.0
2017-07-14 15:35:00,80.07,80.08,80.07,80.08,6734.0,64.4542,64.4623,64.4542,64.4623,6734.0
2017-07-14 15:40:00,80.08,80.08,80.07,80.08,9682.0,64.4623,64.4623,64.4542,64.4623,9682.0
2017-07-14 15:45:00,80.08,80.08,80.07,80.07,8783.0,64.4623,64.4623,64.4542,64.4542,8783.0
2017-07-14 15:50:00,80.08,80.08,80.07,80.07,7363.0,64.4623,64.4623,64.4542,64.4542,7363.0
2017-07-14 15:55:00,80.08,80.08,80.07,80.07,33773.0,64.4623,64.4623,64.4542,64.4542,33773.0
2017-07-17 09:30:00,80.1,80.13,80.1,80.11,25498.0,64.4784,64.5025,64.4784,64.4864,25498.0
2017-07-17 09:35:00,80.11,80.11,80.09,80.1,5768.0,64.4864,64.4864,64.4703,64.4784,5768.0
2017-07-17 09:40:00,80.09,80.1,80.08,80.09,5117.0,64.4703,64.4784,64.4623,64.4703,5117.0
2017-07-17 09:45:00,80.09,80.09,80.08,80.08,9629.0,64.4703,64.4703,64.4623,64.4623,9629.0
2017-07-17 09:50:00,80.09,80.09,80.08,80.08,5745.0,64.4703,64.4703,64.4623,64.4623,5745.0
2017-07-17 09:55:00,80.09,80.1,80.09,80.09,4587.0,64.4703,64.4784,64.4703,64.4703,4587.0
2017-07-17 10:00:00,80.1,80.1,80.09,80.1,2381.0,64.4784,64.4784,64.4703,64.4784,2381.0
2017-07-17 10:05:00,80.09,80.1,80.09,80.09,15349.0,64.4703,64.4784,64.4703,64.4703,15349.0
2017-07-17 10:10:00,80.1,80.1,80.09,80.09,7226.0,64.4784,64.4784,64.4703,64.4703,7226.0
2017-07-17 10:15:00,80.09,80.1,80.09,80.1,7943.0,64.4703,64.4784,64.4703,64.4784,7943.0
2017-07-17 10:20:00,80.1,80.1,80.09,80.1,5761.0,64.4784,64.4784,64.4703,64.4784,5761.0
2017-07-17 10:25:00,80.1,80.1,80.09,80.09,10768.0,64.4784,64.4784,64.4703,64.4703,10768.0
2017-07-17 10:30:00,80.09,80.1,80.08,80.09,109475.0,64.4703,64.4784,64.4623,64.4703,109475.0
2017-07-17 10:35:00,80.1,80.1,80.09,80.09,7198.0,64.4784,64.4784,64.4703,64.4703,7198.0
2017-07-17 10:40:00,80.1,80.1,80.09,80.1,37483.0,64.4784,64.4784,64.4703,64.4784,37483.0
2017-07-17 10:45:00,80.09,80.1,80.09,80.1,1742.0,64.4703,64.4784,64.4703,64.4784,1742.0
2017-07-17 10:50:00,80.09,80.1,80.08,80.09,2826.0,64.4703,64.4784,64.4623,64.4703,2826.0
2017-07-17 10:55:00,80.09,80.09,80.08,80.09,1282.0,64.4703,64.4703,64.4623,64.4703,1282.0
2017-07-17 11:00:00,80.09,80.09,80.08,80.09,1842.0,64.4703,64.4703,64.4623,64.4703,1842.0
2017-07-17 11:05:00,80.09,80.09,80.08,80.08,3989.0,64.4703,64.4703,64.4623,64.4623,3989.0
2017-07-17 11:10:00,80.09,80.09,80.05,80.06,9630.0,64.4703,64.4703,64.4381,64.4462,9630.0
2017-07-17 11:15:00,80.06,80.07,80.05,80.06,5284.0,64.4462,64.4542,64.4381,64.4462,5284.0
2017-07-17 11:20:00,80.06,80.06,80.04,80.04,1427.0,64.4462,64.4462,64.4301,64.4301,1427.0
2017-07-17 11:25:00,80.05,80.07,80.04,80.07,5173.0,64.4381,64.4542,64.4301,64.4542,5173.0
2017-07-17 11:30:00,80.07,80.07,80.05,80.06,4543.0,64.4542,64.4542,64.4381,64.4462,4543.0
2017-07-17 11:35:00,80.06,80.08,80.05,80.07,18757.0,64.4462,64.4623,64.4381,64.4542,18757.0
2017-07-17 11:40:00,80.06,80.08,80.06,80.08,8442.0,64.4462,64.4623,64.4462,64.4623,8442.0
2017-07-17 11:45:00,80.08,80.08,80.06,80.07,29703.0,64.4623,64.4623,64.4462,64.4542,29703.0
2017-07-17 11:50:00,80.08,80.08,80.06,80.06,23534.0,64.4623,64.4623,64.4462,64.4462,23534.0
2017-07-17 11:55:00,80.07,80.08,80.06,80.08,9374.0,64.4542,64.4623,64.4462,64.4623,9374.0
2017-07-17 12:00:00,80.08,80.08,80.07,80.08,5065.0,64.4623,64.4623,64.4542,64.4623,5065.0
2017-07-17 12:05:00,80.08,80.08,80.07,80.08,1339.0,64.4623,64.4623,64.4542,64.4623,1339.0
2017-07-17 12:10:00,80.08,80.08,80.07,80.07,10130.0,64.4623,64.4623,64.4542,64.4542,10130.0
2017-07-17 12:15:00,80.08,80.09,80.07,80.09,3911.0,64.4623,64.4703,64.4542,64.4703,3911.0
2017-07-17 12:20:00,80.09,80.09,80.08,80.09,1970.0,64.4703,64.4703,64.4623,64.4703,1970.0
2017-07-17 12:25:00,80.09,80.09,80.08,80.08,5991.0,64.4703,64.4703,64.4623,64.4623,5991.0
2017-07-17 12:30:00,80.08,80.09,80.08,80.09,6986.0,64.4623,64.4703,64.4623,64.4703,6986.0
2017-07-17 12:35:00,80.09,80.09,80.08,80.09,3304.0,64.4703,64.4703,64.4623,64.4703,3304.0
2017-07-17 12:40:00,80.09,80.09,80.08,80.09,5200.0,64.4703,64.4703,64.4623,64.4703,5200.0
2017-07-17 12:45:00,80.09,80.09,80.08,80.09,4874.0,64.4703,64.4703,64.4623,64.4703,4874.0
2017-07-17 12:50:00,80.09,80.09,80.08,80.09,8949.0,64.4703,64.4703,64.4623,64.4703,8949.0
2017-07-17 12:55:00,80.09,80.09,80.08,80.09,5215.0,64.4703,64.4703,64.4623,64.4703,5215.0
2017-07-17 13:00:00,80.08,80.09,80.08,80.09,12188.0,64.4623,64.4703,64.4623,64.4703,12188.0
2017-07-17 13:05:00,80.09,80.09,80.08,80.08,3454.0,64.4703,64.4703,64.4623,64.4623,3454.0
2017-07-17 13:10:00,80.09,80.09,80.08,80.08,2452.0,64.4703,64.4703,64.4623,64.4623,2452.0
2017-07-17 13:15:00,80.09,80.09,80.08,80.09,2509.0,64.4703,64.4703,64.4623,64.4703,2509.0
2017-07-17 13:20:00,80.09,80.09,80.08,80.09,2219.0,64.4703,64.4703,64.4623,64.4703,2219.0
2017-07-17 13:25:00,80.08,80.09,80.08,80.08,3232.0,64.4623,64.4703,64.4623,64.4623,3232.0
2017-07-17 13:30:00,80.09,80.09,80.08,80.09,9083.0,64.4703,64.4703,64.4623,64.4703,9083.0
2017-07-17 13:35:00,80.09,80.09,80.08,80.08,2660.0,64.4703,64.4703,64.4623,64.4623,2660.0
2017-07-17 13:40:00,80.09,80.09,80.08,80.09,2062.0,64.4703,64.4703,64.4623,64.4703,2062.0
2017-07-17 13:45:00,80.08,80.09,80.08,80.09,71964.0,64.4623,64.4703,64.4623,64.4703,71964.0
2017-07-17 13:50:00,80.09,80.09,80.08,80.08,6340.0,64.4703,64.4703,64.4623,64.4623,6340.0
2017-07-17 13:55:00,80.09,80.09,80.08,80.09,8145.0,64.4703,64.4703,64.4623,64.4703,8145.0
2017-07-17 14:00:00,80.09,80.09,80.08,80.08,4348.0,64.4703,64.4703,64.4623,64.4623,4348.0
2017-07-17 14:05:00,80.09,80.09,80.08,80.08,3578.0,64.4703,64.4703,64.4623,64.4623,3578.0
2017-07-17 14:10:00,80.09,80.09,80.08,80.09,6055.0,64.4703,64.4703,64.4623,64.4703,6055.0
2017-07-17 14:15:00,80.09,80.1,80.08,80.09,10296.0,64.4703,64.4784,64.4623,64.4703,10296.0
2017-07-17 14:20:00,80.09,80.1,80.09,80.09,4960.0,64.4703,64.4784,64.4703,64.4703,4960.0
2017-07-17 14:25:00,80.09,80.1,80.09,80.09,6254.0,64.4703,64.4784,64.4703,64.4703,6254.0
2017-07-17 14:30:00,80.1,80.1,80.09,80.1,4557.0,64.4784,64.4784,64.4703,64.4784,4557.0
2017-07-17 14:35:00,80.1,80.1,80.09,80.1,5506.0,64.4784,64.4784,64.4703,64.4784,5506.0
2017-07-17 14:40:00,80.09,80.1,80.09,80.09,19346.0,64.4703,64.4784,64.4703,64.4703,19346.0
2017-07-17 14:45:00,80.1,80.1,80.09,80.1,5209.0,64.4784,64.4784,64.4703,64.4784,5209.0
2017-07-17 14:50:00,80.09,80.1,80.09,80.1,5938.0,64.4703,64.4784,64.4703,64.4784,5938.0
2017-07-17 14:55:00,80.1,80.1,80.09,80.1,6918.0,64.4784,64.4784,64.4703,64.4784,6918.0
2017-07-17 15:00:00,80.1,80.1,80.09,80.1,21556.0,64.4784,64.4784,64.4703,64.4784,21556.0
2017-07-17 15:05:00,80.1,80.1,80.09,80.1,25651.0,64.4784,64.4784,64.4703,64.4784,25651.0
2017-07-17 15:10:00,80.1,80.1,80.09,80.1,20785.0,64.4784,64.4784,64.4703,64.4784,20785.0
2017-07-17 15:15:00,80.09,80.11,80.09,80.11,12727.0,64.4703,64.4864,64.4703,64.4864,12727.0
2017-07-17 15:20:00,80.11,80.11,80.1,80.11,5036.0,64.4864,64.4864,64.4784,64.4864,5036.0
2017-07-17 15:25:00,80.1,80.11,80.1,80.11,22098.0,64.4784,64.4864,64.4784,64.4864,22098.0
2017-07-17 15:30:00,80.11,80.11,80.1,80.1,6475.0,64.4864,64.4864,64.4784,64.4784,6475.0
2017-07-17 15:35:00,80.11,80.11,80.1,80.11,4697.0,64.4864,64.4864,64.4784,64.4864,4697.0
2017-07-17 15:40:00,80.11,80.11,80.1,80.11,11929.0,64.4864,64.4864,64.4784,64.4864,11929.0
2017-07-17 15:45:00,80.11,80.11,80.09,80.09,44697.0,64.4864,64.4864,64.4703,64.4703,44697.0
2017-07-17 15:50:00,80.09,80.1,80.09,80.09,12619.0,64.4703,64.4784,64.4703,64.4703,12619.0
2017-07-17 15:55:00,80.1,80.1,80.09,80.1,27966.0,64.4784,64.4784,64.4703,64.4784,27966.0
2017-07-18 09:30:00,80.13,80.16,80.11,80.13,41347.0,64.5025,64.5267,64.4864,64.5025,41347.0
2017-07-18 09:35:00,80.13,80.14,80.13,80.13,24805.0,64.5025,64.5106,64.5025,64.5025,24805.0
2017-07-18 09:40:00,80.14,80.14,80.12,80.13,3862.0,64.5106,64.5106,64.4945,64.5025,3862.0
2017-07-18 09:45:00,80.13,80.13,80.12,80.13,4633.0,64.5025,64.5025,64.4945,64.5025,4633.0
2017-07-18 09:50:00,80.13,80.13,80.12,80.13,4429.0,64.5025,64.5025,64.4945,64.5025,4429.0
2017-07-18 09:55:00,80.13,80.13,80.12,80.12,815.0,64.5025,64.5025,64.4945,64.4945,815.0
2017-07-18 10:00:00,80.12,80.12,80.1,80.11,28277.0,64.4945,64.4945,64.4784,64.4864,28277.0
2017-07-18 10:05:00,80.12,80.13,80.12,80.13,2830.0,64.4945,64.5025,64.4945,64.5025,2830.0
2017-07-18 10:10:00,80.12,80.14,80.12,80.14,21187.0,64.4945,64.5106,64.4945,64.5106,21187.0
2017-07-18 10:15:00,80.14,80.14,80.13,80.14,3798.0,64.5106,64.5106,64.5025,64.5106,3798.0
2017-07-18 10:20:00,80.13,80.14,80.13,80.13,9570.0,64.5025,64.5106,64.5025,64.5025,9570.0
2017-07-18 10:25:00,80.13,80.14,80.13,80.13,5154.0,64.5025,64.5106,64.5025,64.5025,5154.0
2017-07-18 10:30:00,80.14,80.14,80.13,80.13,5423.0,64.5106,64.5106,64.5025,64.5025,5423.0
2017-07-18 10:35:00,80.14,80.14,80.13,80.13,1346.0,64.5106,64.5106,64.5025,64.5025,1346.0
2017-07-18 10:40:00,80.14,80.14,80.13,80.13,6315.0,64.5106,64.5106,64.5025,64.5025,6315.0
2017-07-18 10:45:00,80.13,80.14,80.13,80.13,2775.0,64.5025,64.5106,64.5025,64.5025,2775.0
2017-07-18 10:50:00,80.13,80.14,80.13,80.13,5313.0,64.5025,64.5106,64.5025,64.5025,5313.0
2017-07-18 10:55:00,80.13,80.14,80.13,80.14,6137.0,64.5025,64.5106,64.5025,64.5106,6137.0
2017-07-18 11:00:00,80.14,80.14,80.13,80.14,6548.0,64.5106,64.5106,64.5025,64.5106,6548.0
2017-07-18 11:05:00,80.14,80.14,80.13,80.13,4464.0,64.5106,64.5106,64.5025,64.5025,4464.0
2017-07-18 11:10:00,80.14,80.14,80.13,80.13,3955.0,64.5106,64.5106,64.5025,64.5025,3955.0
2017-07-18 11:15:00,80.14,80.14,80.13,80.14,8137.0,64.5106,64.5106,64.5025,64.5106,8137.0
2017-07-18 11:20:00,80.14,80.14,80.13,80.13,9182.0,64.5106,64.5106,64.5025,64.5025,9182.0
2017-07-18 11:25:00,80.13,80.14,80.13,80.13,865.0,64.5025,64.5106,64.5025,64.5025,865.0
2017-07-18 11:30:00,80.13,80.14,80.13,80.14,2818.0,64.5025,64.5106,64.5025,64.5106,2818.0
2017-07-18 11:35:00,80.13,80.14,80.13,80.14,7245.0,64.5025,64.5106,64.5025,64.5106,7245.0
2017-07-18 11:40:00,80.14,80.14,80.13,80.14,6201.0,64.5106,64.5106,64.5025,64.5106,6201.0
2017-07-18 11:45:00,80.14,80.14,80.12,80.14,25232.0,64.5106,64.5106,64.4945,64.5106,25232.0
2017-07-18 11:50:00,80.14,80.14,80.13,80.14,5544.0,64.5106,64.5106,64.5025,64.5106,5544.0
2017-07-18 11:55:00,80.14,80.14,80.13,80.14,10129.0,64.5106,64.5106,64.5025,64.5106,10129.0
2017-07-18 12:00:00,80.14,80.14,80.13,80.14,2204.0,64.5106,64.5106,64.5025,64.5106,2204.0
2017-07-18 12:05:00,80.13,80.14,80.13,80.14,1012.0,64.5025,64.5106,64.5025,64.5106,1012.0
2017-07-18 12:10:00,80.14,80.15,80.13,80.15,36750.0,64.5106,64.5186,64.5025,64.5186,36750.0
2017-07-18 12:15:00,80.15,80.15,80.14,80.14,6342.0,64.5186,64.5186,64.5106,64.5106,6342.0
2017-07-18 12:20:00,80.14,80.15,80.14,80.14,2420.0,64.5106,64.5186,64.5106,64.5106,2420.0
2017-07-18 12:25:00,80.15,80.15,80.13,80.14,14720.0,64.5186,64.5186,64.5025,64.5106,14720.0
2017-07-18 12:30:00,80.14,80.14,80.13,80.13,3993.0,64.5106,64.5106,64.5025,64.5025,3993.0
2017-07-18 12:35:00,80.13,80.14,80.13,80.14,8560.0,64.5025,64.5106,64.5025,64.5106,8560.0
2017-07-18 12:40:00,80.14,80.14,80.13,80.14,4091.0,64.5106,64.5106,64.5025,64.5106,4091.0
2017-07-18 12:45:00,80.14,80.14,80.13,80.13,7587.0,64.5106,64.5106,64.5025,64.5025,7587.0
2017-07-18 12:50:00,80.14,80.14,80.11,80.13,305950.0,64.5106,64.5106,64.4864,64.5025,305950.0
2017-07-18 12:55:00,80.13,80.14,80.12,80.13,7305.0,64.5025,64.5106,64.4945,64.5025,7305.0
2017-07-18 13:00:00,80.14,80.14,80.13,80.13,6978.0,64.5106,64.5106,64.5025,64.5025,6978.0
2017-07-18 13:05:00,80.14,80.14,80.13,80.14,4214.0,64.5106,64.5106,64.5025,64.5106,4214.0
2017-07-18 13:10:00,80.14,80.14,80.13,80.13,5321.0,64.5106,64.5106,64.5025,64.5025,5321.0
2017-07-18 13:15:00,80.13,80.14,80.13,80.13,1841.0,64.5025,64.5106,64.5025,64.5025,1841.0
2017-07-18 13:20:00,80.14,80.14,80.13,80.13,2939.0,64.5106,64.5106,64.5025,64.5025,2939.0
2017-07-18 13:25:00,80.14,80.14,80.13,80.14,1990.0,64.5106,64.5106,64.5025,64.5106,1990.0
2017-07-18 13:30:00,80.14,80.14,80.13,80.14,2909.0,64.5106,64.5106,64.5025,64.5106,2909.0
2017-07-18 13:35:00,80.14,80.14,80.13,80.14,3593.0,64.5106,64.5106,64.5025,64.5106,3593.0
2017-07-18 13:40:00,80.14,80.14,80.13,80.14,4163.0,64.5106,64.5106,64.5025,64.5106,4163.0
2017-07-18 13:45:00,80.14,80.14,80.13,80.14,10097.0,64.5106,64.5106,64.5025,64.5106,10097.0
2017-07-18 13:50:00,80.13,80.14,80.13,80.13,5489.0,64.5025,64.5106,64.5025,64.5025,5489.0
2017-07-18 13:55:00,80.14,80.14,80.12,80.12,12879.0,64.5106,64.5106,64.4945,64.4945,12879.0
2017-07-18 14:00:00,80.12,80.13,80.12,80.12,6433.0,64.4945,64.5025,64.4945,64.4945,6433.0
2017-07-18 14:05:00,80.12,80.13,80.12,80.13,9647.0,64.4945,64.5025,64.4945,64.5025,9647.0
2017-07-18 14:10:00,80.13,80.13,80.12,80.13,5754.0,64.5025,64.5025,64.4945,64.5025,5754.0
2017-07-18 14:15:00,80.12,80.13,80.12,80.13,7223.0,64.4945,64.5025,64.4945,64.5025,7223.0
2017-07-18 14:20:00,80.12,80.13,80.12,80.13,3746.0,64.4945,64.5025,64.4945,64.5025,3746.0
2017-07-18 14:25:00,80.13,80.13,80.12,80.13,4228.0,64.5025,64.5025,64.4945,64.5025,4228.0
2017-07-18 14:30:00,80.12,80.13,80.12,80.13,5161.0,64.4945,64.5025,64.4945,64.5025,5161.0
2017-07-18 14:35:00,80.13,80.13,80.12,80.12,21051.0,64.5025,64.5025,64.4945,64.4945,21051.0
2017-07-18 14:40:00,80.13,80.13,80.12,80.12,4624.0,64.5025,64.5025,64.4945,64.4945,4624.0
2017-07-18 14:45:00,80.13,80.13,80.12,80.12,8815.0,64.5025,64.5025,64.4945,64.4945,8815.0
2017-07-18 14:50:00,80.13,80.13,80.12,80.13,9026.0,64.5025,64.5025,64.4945,64.5025,9026.0
2017-07-18 14:55:00,80.13,80.13,80.12,80.13,9253.0,64.5025,64.5025,64.4945,64.5025,9253.0
2017-07-18 15:00:00,80.13,80.13,80.12,80.12,2468.0,64.5025,64.5025,64.4945,64.4945,2468.0
2017-07-18 15:05:00,80.13,80.13,80.12,80.13,9971.0,64.5025,64.5025,64.4945,64.5025,9971.0
2017-07-18 15:10:00,80.13,80.14,80.13,80.14,4750.0,64.5025,64.5106,64.5025,64.5106,4750.0
2017-07-18 15:15:00,80.13,80.14,80.13,80.13,5114.0,64.5025,64.5106,64.5025,64.5025,5114.0
2017-07-18 15:20:00,80.13,80.14,80.13,80.14,5810.0,64.5025,64.5106,64.5025,64.5106,5810.0
2017-07-18 15:25:00,80.14,80.14,80.13,80.14,12926.0,64.5106,64.5106,64.5025,64.5106,12926.0
2017-07-18 15:30:00,80.14,80.14,80.13,80.14,4327.0,64.5106,64.5106,64.5025,64.5106,4327.0
2017-07-18 15:35:00,80.13,80.14,80.13,80.14,3189.0,64.5025,64.5106,64.5025,64.5106,3189.0
2017-07-18 15:40:00,80.13,80.14,80.13,80.14,4082.0,64.5025,64.5106,64.5025,64.5106,4082.0
2017-07-18 15:45:00,80.14,80.14,80.13,80.14,42538.0,64.5106,64.5106,64.5025,64.5106,42538.0
2017-07-18 15:50:00,80.14,80.14,80.13,80.14,23617.0,64.5106,64.5106,64.5025,64.5106,23617.0
2017-07-18 15:55:00,80.14,80.15,80.13,80.15,36195.0,64.5106,64.5186,64.5025,64.5186,36195.0
2017-07-19 09:30:00,80.17,80.18,80.16,80.18,35588.0,64.5347,64.5428,64.5267,64.5428,35588.0
2017-07-19 09:35:00,80.18,80.18,80.17,80.18,2952.0,64.5428,64.5428,64.5347,64.5428,2952.0
2017-07-19 09:40:00,80.18,80.18,80.17,80.18,6788.0,64.5428,64.5428,64.5347,64.5428,6788.0
2017-07-19 09:45:00,80.18,80.19,80.18,80.18,3000.0,64.5428,64.5508,64.5428,64.5428,3000.0
2017-07-19 09:50:00,80.18,80.19,80.17,80.18,21791.0,64.5428,64.5508,64.5347,64.5428,21791.0
2017-07-19 09:55:00,80.18,80.18,80.17,80.18,9785.0,64.5428,64.5428,64.5347,64.5428,9785.0
2017-07-19 10:00:00,80.18,80.18,80.16,80.17,154095.0,64.5428,64.5428,64.5267,64.5347,154095.0
2017-07-19 10:05:00,80.17,80.17,80.16,80.17,5074.0,64.5347,64.5347,64.5267,64.5347,5074.0
2017-07-19 10:10:00,80.17,80.17,80.16,80.16,20862.0,64.5347,64.5347,64.5267,64.5267,20862.0
2017-07-19 10:15:00,80.16,80.17,80.16,80.16,4950.0,64.5267,64.5347,64.5267,64.5267,4950.0
2017-07-19 10:20:00,80.17,80.17,80.16,80.17,2675.0,64.5347,64.5347,64.5267,64.5347,2675.0
2017-07-19 10:25:00,80.17,80.17,80.16,80.17,3723.0,64.5347,64.5347,64.5267,64.5347,3723.0
2017-07-19 10:30:00,80.16,80.17,80.15,80.16,2157.0,64.5267,64.5347,64.5186,64.5267,2157.0
2017-07-19 10:35:00,80.16,80.16,80.15,80.16,2312.0,64.5267,64.5267,64.5186,64.5267,2312.0
2017-07-19 10:40:00,80.16,80.16,80.15,80.16,3100.0,64.5267,64.5267,64.5186,64.5267,3100.0
2017-07-19 10:45:00,80.16,80.16,80.15,80.16,8266.0,64.5267,64.5267,64.5186,64.5267,8266.0
2017-07-19 10:50:00,80.15,80.16,80.15,80.15,4503.0,64.5186,64.5267,64.5186,64.5186,4503.0
2017-07-19 10:55:00,80.16,80.16,80.15,80.16,1538.0,64.5267,64.5267,64.5186,64.5267,1538.0
2017-07-19 11:00:00,80.16,80.17,80.15,80.17,7291.0,64.5267,64.5347,64.5186,64.5347,7291.0
2017-07-19 11:05:00,80.17,80.17,80.16,80.16,9538.0,64.5347,64.5347,64.5267,64.5267,9538.0
2017-07-19 11:10:00,80.17,80.17,80.16,80.17,26992.0,64.5347,64.5347,64.5267,64.5347,26992.0
2017-07-19 11:15:00,80.17,80.17,80.16,80.17,4885.0,64.5347,64.5347,64.5267,64.5347,4885.0
2017-07-19 11:20:00,80.17,80.17,80.16,80.17,3482.0,64.5347,64.5347,64.5267,64.5347,3482.0
2017-07-19 11:25:00,80.16,80.17,80.16,80.17,5702.0,64.5267,64.5347,64.5267,64.5347,5702.0
2017-07-19 11:30:00,80.17,80.17,80.16,80.17,4650.0,64.5347,64.5347,64.5267,64.5347,4650.0
2017-07-19 11:35:00,80.16,80.17,80.16,80.17,5287.0,64.5267,64.5347,64.5267,64.5347,5287.0
2017-07-19 11:40:00,80.16,80.17,80.16,80.16,18586.0,64.5267,64.5347,64.5267,64.5267,18586.0
2017-07-19 11:45:00,80.16,80.17,80.16,80.17,4138.0,64.5267,64.5347,64.5267,64.5347,4138.0
2017-07-19 11:50:00,80.16,80.17,80.16,80.16,15798.0,64.5267,64.5347,64.5267,64.5267,15798.0
2017-07-19 11:55:00,80.17,80.17,80.16,80.16,6233.0,64.5347,64.5347,64.5267,64.5267,6233.0
2017-07-19 12:00:00,80.17,80.17,80.16,80.17,5205.0,64.5347,64.5347,64.5267,64.5347,5205.0
2017-07-19 12:05:00,80.16,80.17,80.15,80.16,7887.0,64.5267,64.5347,64.5186,64.5267,7887.0
2017-07-19 12:10:00,80.15,80.16,80.15,80.16,15968.0,64.5186,64.5267,64.5186,64.5267,15968.0
2017-07-19 12:15:00,80.16,80.16,80.15,80.15,7604.0,64.5267,64.5267,64.5186,64.5186,7604.0
2017-07-19 12:20:00,80.16,80.16,80.15,80.15,2161.0,64.5267,64.5267,64.5186,64.5186,2161.0
2017-07-19 12:25:00,80.16,80.16,80.15,80.16,3444.0,64.5267,64.5267,64.5186,64.5267,3444.0
2017-07-19 12:30:00,80.16,80.16,80.15,80.16,1601.0,64.5267,64.5267,64.5186,64.5267,1601.0
2017-07-19 12:35:00,80.16,80.16,80.15,80.16,7945.0,64.5267,64.5267,64.5186,64.5267,7945.0
2017-07-19 12:40:00,80.16,80.16,80.15,80.15,12786.0,64.5267,64.5267,64.5186,64.5186,12786.0
2017-07-19 12:45:00,80.16,80.16,80.15,80.16,955.0,64.5267,64.5267,64.5186,64.5267,955.0
2017-07-19 12:50:00,80.16,80.16,80.15,80.15,7000.0,64.5267,64.5267,64.5186,64.5186,7000.0
2017-07-19 12:55:00,80.15,80.16,80.15,80.16,19900.0,64.5186,64.5267,64.5186,64.5267,19900.0
2017-07-19 13:00:00,80.15,80.16,80.15,80.16,9458.0,64.5186,64.5267,64.5186,64.5267,9458.0
2017-07-19 13:05:00,80.15,80.16,80.15,80.16,38910.0,64.5186,64.5267,64.5186,64.5267,38910.0
2017-07-19 13:10:00,80.16,80.16,80.15,80.16,12497.0,64.5267,64.5267,64.5186,64.5267,12497.0
2017-07-19 13:15:00,80.15,80.16,80.15,80.15,3171.0,64.5186,64.5267,64.5186,64.5186,3171.0
2017-07-19 13:20:00,80.16,80.16,80.15,80.16,3226.0,64.5267,64.5267,64.5186,64.5267,3226.0
2017-07-19 13:25:00,80.15,80.16,80.15,80.15,3084.0,64.5186,64.5267,64.5186,64.5186,3084.0
2017-07-19 13:30:00,80.16,80.16,80.15,80.16,14611.0,64.5267,64.5267,64.5186,64.5267,14611.0
2017-07-19 13:35:00,80.16,80.16,80.15,80.15,4984.0,64.5267,64.5267,64.5186,64.5186,4984.0
2017-07-19 13:40:00,80.15,80.16,80.15,80.15,24116.0,64.5186,64.5267,64.5186,64.5186,24116.0
2017-07-19 13:45:00,80.16,80.16,80.15,80.16,7617.0,64.5267,64.5267,64.5186,64.5267,7617.0
2017-07-19 13:50:00,80.15,80.16,80.15,80.16,4877.0,64.5186,64.5267,64.5186,64.5267,4877.0
2017-07-19 13:55:00,80.15,80.16,80.15,80.16,18812.0,64.5186,64.5267,64.5186,64.5267,18812.0
2017-07-19 14:00:00,80.15,80.16,80.15,80.15,19040.0,64.5186,64.5267,64.5186,64.5186,19040.0
2017-07-19 14:05:00,80.16,80.16,80.14,80.16,199445.0,64.5267,64.5267,64.5106,64.5267,199445.0
2017-07-19 14:10:00,80.16,80.16,80.15,80.16,5439.0,64.5267,64.5267,64.5186,64.5267,5439.0
2017-07-19 14:15:00,80.16,80.16,80.15,80.16,7579.0,64.5267,64.5267,64.5186,64.5267,7579.0
2017-07-19 14:20:00,80.16,80.16,80.15,80.16,13436.0,64.5267,64.5267,64.5186,64.5267,13436.0
2017-07-19 14:25:00,80.16,80.16,80.15,80.16,13743.0,64.5267,64.5267,64.5186,64.5267,13743.0
2017-07-19 14:30:00,80.16,80.16,80.15,80.16,7277.0,64.5267,64.5267,64.5186,64.5267,7277.0
2017-07-19 14:35:00,80.16,80.16,80.15,80.16,10536.0,64.5267,64.5267,64.5186,64.5267,10536.0
2017-07-19 14:40:00,80.16,80.16,80.15,80.16,35328.0,64.5267,64.5267,64.5186,64.5267,35328.0
2017-07-19 14:45:00,80.16,80.16,80.15,80.16,5165.0,64.5267,64.5267,64.5186,64.5267,5165.0
2017-07-19 14:50:00,80.16,80.16,80.15,80.15,7995.0,64.5267,64.5267,64.5186,64.5186,7995.0
2017-07-19 14:55:00,80.16,80.16,80.15,80.16,8878.0,64.5267,64.5267,64.5186,64.5267,8878.0
2017-07-19 15:00:00,80.15,80.16,80.15,80.16,15279.0,64.5186,64.5267,64.5186,64.5267,15279.0
2017-07-19 15:05:00,80.16,80.16,80.15,80.15,5327.0,64.5267,64.5267,64.5186,64.5186,5327.0
2017-07-19 15:10:00,80.15,80.16,80.14,80.15,18351.0,64.5186,64.5267,64.5106,64.5186,18351.0
2017-07-19 15:15:00,80.15,80.15,80.14,80.15,8335.0,64.5186,64.5186,64.5106,64.5186,8335.0
2017-07-19 15:20:00,80.15,80.16,80.14,80.16,15443.0,64.5186,64.5267,64.5106,64.5267,15443.0
2017-07-19 15:25:00,80.16,80.16,80.14,80.14,12679.0,64.5267,64.5267,64.5106,64.5106,12679.0
2017-07-19 15:30:00,80.15,80.15,80.14,80.15,7247.0,64.5186,64.5186,64.5106,64.5186,7247.0
2017-07-19 15:35:00,80.15,80.15,80.14,80.15,4086.0,64.5186,64.5186,64.5106,64.5186,4086.0
2017-07-19 15:40:00,80.14,80.15,80.14,80.14,4768.0,64.5106,64.5186,64.5106,64.5106,4768.0
2017-07-19 15:45:00,80.15,80.15,80.14,80.15,13019.0,64.5186,64.5186,64.5106,64.5186,13019.0
2017-07-19 15:50:00,80.15,80.18,80.14,80.16,555699.0,64.5186,64.5428,64.5106,64.5267,555699.0
2017-07-19 15:55:00,80.16,80.17,80.15,80.16,153280.0,64.5267,64.5347,64.5186,64.5267,153280.0
2017-07-20 09:30:00,80.16,80.17,80.15,80.17,73336.0,64.5267,64.5347,64.5186,64.5347,73336.0
2017-07-20 09:35:00,80.17,80.17,80.16,80.17,8824.0,64.5347,64.5347,64.5267,64.5347,8824.0
2017-07-20 09:40:00,80.17,80.17,80.16,80.17,8771.0,64.5347,64.5347,64.5267,64.5347,8771.0
2017-07-20 09:45:00,80.16,80.17,80.16,80.17,10794.0,64.5267,64.5347,64.5267,64.5347,10794.0
2017-07-20 09:50:00,80.17,80.17,80.16,80.16,9992.0,64.5347,64.5347,64.5267,64.5267,9992.0
2017-07-20 09:55:00,80.17,80.17,80.16,80.16,2799.0,64.5347,64.5347,64.5267,64.5267,2799.0
2017-07-20 10:00:00,80.17,80.17,80.16,80.16,4894.0,64.5347,64.5347,64.5267,64.5267,4894.0
2017-07-20 10:05:00,80.17,80.17,80.16,80.16,9268.0,64.5347,64.5347,64.5267,64.5267,9268.0
2017-07-20 10:10:00,80.17,80.17,80.16,80.17,1956.0,64.5347,64.5347,64.5267,64.5347,1956.0
2017-07-20 10:15:00,80.17,80.17,80.16,80.16,3686.0,64.5347,64.5347,64.5267,64.5267,3686.0
2017-07-20 10:20:00,80.17,80.17,80.16,80.16,2822.0,64.5347,64.5347,64.5267,64.5267,2822.0
2017-07-20 10:25:00,80.16,80.17,80.16,80.16,2550.0,64.5267,64.5347,64.5267,64.5267,2550.0
2017-07-20 10:30:00,80.16,80.17,80.15,80.15,13293.0,64.5267,64.5347,64.5186,64.5186,13293.0
2017-07-20 10:35:00,80.15,80.17,80.15,80.16,15327.0,64.5186,64.5347,64.5186,64.5267,15327.0
2017-07-20 10:40:00,80.17,80.17,80.16,80.17,7790.0,64.5347,64.5347,64.5267,64.5347,7790.0
2017-07-20 10:45:00,80.17,80.17,80.16,80.16,5883.0,64.5347,64.5347,64.5267,64.5267,5883.0
2017-07-20 10:50:00,80.17,80.17,80.15,80.16,41915.0,64.5347,64.5347,64.5186,64.5267,41915.0
2017-07-20 10:55:00,80.16,80.17,80.16,80.17,18456.0,64.5267,64.5347,64.5267,64.5347,18456.0
2017-07-20 11:00:00,80.17,80.17,80.16,80.17,8097.0,64.5347,64.5347,64.5267,64.5347,8097.0
2017-07-20 11:05:00,80.17,80.17,80.16,80.16,2962.0,64.5347,64.5347,64.5267,64.5267,2962.0
2017-07-20 11:10:00,80.17,80.17,80.16,80.17,8960.0,64.5347,64.5347,64.5267,64.5347,8960.0
2017-07-20 11:15:00,80.17,80.17,80.16,80.17,3034.0,64.5347,64.5347,64.5267,64.5347,3034.0
2017-07-20 11:20:00,80.17,80.18,80.16,80.17,12631.0,64.5347,64.5428,64.5267,64.5347,12631.0
2017-07-20 11:25:00,80.17,80.18,80.17,80.17,8244.0,64.5347,64.5428,64.5347,64.5347,8244.0
2017-07-20 11:30:00,80.17,80.18,80.16,80.17,38805.0,64.5347,64.5428,64.5267,64.5347,38805.0
2017-07-20 11:35:00,80.17,80.2,80.17,80.19,58713.0,64.5347,64.5589,64.5347,64.5508,58713.0
2017-07-20 11:40:00,80.18,80.2,80.18,80.2,26948.0,64.5428,64.5589,64.5428,64.5589,26948.0
2017-07-20 11:45:00,80.2,80.2,80.18,80.19,182729.0,64.5589,64.5589,64.5428,64.5508,182729.0
2017-07-20 11:50:00,80.19,80.19,80.18,80.18,1438.0,64.5508,64.5508,64.5428,64.5428,1438.0
2017-07-20 11:55:00,80.19,80.19,80.18,80.19,12111.0,64.5508,64.5508,64.5428,64.5508,12111.0
2017-07-20 12:00:00,80.18,80.19,80.18,80.18,9894.0,64.5428,64.5508,64.5428,64.5428,9894.0
2017-07-20 12:05:00,80.18,80.19,80.17,80.19,5900.0,64.5428,64.5508,64.5347,64.5508,5900.0
2017-07-20 12:10:00,80.18,80.19,80.18,80.18,3723.0,64.5428,64.5508,64.5428,64.5428,3723.0
2017-07-20 12:15:00,80.18,80.19,80.18,80.18,3982.0,64.5428,64.5508,64.5428,64.5428,3982.0
2017-07-20 12:20:00,80.19,80.19,80.17,80.18,10677.0,64.5508,64.5508,64.5347,64.5428,10677.0
2017-07-20 12:25:00,80.18,80.19,80.17,80.19,7524.0,64.5428,64.5508,64.5347,64.5508,7524.0
2017-07-20 12:30:00,80.18,80.19,80.18,80.19,369.0,64.5428,64.5508,64.5428,64.5508,369.0
2017-07-20 12:35:00,80.19,80.19,80.18,80.19,3193.0,64.5508,64.5508,64.5428,64.5508,3193.0
2017-07-20 12:40:00,80.18,80.19,80.18,80.19,2992.0,64.5428,64.5508,64.5428,64.5508,2992.0
2017-07-20 12:45:00,80.18,80.19,80.18,80.19,6132.0,64.5428,64.5508,64.5428,64.5508,6132.0
2017-07-20 12:50:00,80.19,80.19,80.17,80.17,6460.0,64.5508,64.5508,64.5347,64.5347,6460.0
2017-07-20 12:55:00,80.17,80.18,80.17,80.18,5882.0,64.5347,64.5428,64.5347,64.5428,5882.0
2017-07-20 13:00:00,80.18,80.19,80.17,80.18,7424.0,64.5428,64.5508,64.5347,64.5428,7424.0
2017-07-20 13:05:00,80.19,80.19,80.18,80.19,1526.0,64.5508,64.5508,64.5428,64.5508,1526.0
2017-07-20 13:10:00,80.19,80.19,80.18,80.19,4225.0,64.5508,64.5508,64.5428,64.5508,4225.0
2017-07-20 13:15:00,80.19,80.19,80.18,80.19,3490.0,64.5508,64.5508,64.5428,64.5508,3490.0
2017-07-20 13:20:00,80.18,80.19,80.18,80.19,2352.0,64.5428,64.5508,64.5428,64.5508,2352.0
2017-07-20 13:25:00,80.19,80.19,80.18,80.18,1411.0,64.5508,64.5508,64.5428,64.5428,1411.0
2017-07-20 13:30:00,80.19,80.19,80.17,80.18,5205.0,64.5508,64.5508,64.5347,64.5428,5205.0
2017-07-20 13:35:00,80.17,80.18,80.17,80.17,5934.0,64.5347,64.5428,64.5347,64.5347,5934.0
2017-07-20 13:40:00,80.17,80.18,80.17,80.17,5705.0,64.5347,64.5428,64.5347,64.5347,5705.0
2017-07-20 13:45:00,80.17,80.18,80.16,80.17,3094.0,64.5347,64.5428,64.5267,64.5347,3094.0
2017-07-20 13:50:00,80.17,80.17,80.15,80.16,4533.0,64.5347,64.5347,64.5186,64.5267,4533.0
2017-07-20 13:55:00,80.16,80.16,80.15,80.16,3703.0,64.5267,64.5267,64.5186,64.5267,3703.0
2017-07-20 14:00:00,80.16,80.16,80.15,80.16,5608.0,64.5267,64.5267,64.5186,64.5267,5608.0
2017-07-20 14:05:00,80.16,80.16,80.15,80.15,3679.0,64.5267,64.5267,64.5186,64.5186,3679.0
2017-07-20 14:10:00,80.16,80.16,80.15,80.15,33172.0,64.5267,64.5267,64.5186,64.5186,33172.0
2017-07-20 14:15:00,80.16,80.16,80.15,80.16,13470.0,64.5267,64.5267,64.5186,64.5267,13470.0
2017-07-20 14:20:00,80.16,80.16,80.15,80.15,10806.0,64.5267,64.5267,64.5186,64.5186,10806.0
2017-07-20 14:25:00,80.16,80.16,80.15,80.16,5854.0,64.5267,64.5267,64.5186,64.5267,5854.0
2017-07-20 14:30:00,80.16,80.16,80.15,80.15,15252.0,64.5267,64.5267,64.5186,64.5186,15252.0
2017-07-20 14:35:00,80.16,80.16,80.15,80.16,4658.0,64.5267,64.5267,64.5186,64.5267,4658.0
2017-07-20 14:40:00,80.15,80.16,80.15,80.15,2787.0,64.5186,64.5267,64.5186,64.5186,2787.0
2017-07-20 14:45:00,80.16,80.16,80.15,80.16,5917.0,64.5267,64.5267,64.5186,64.5267,5917.0
2017-07-20 14:50:00,80.16,80.16,80.15,80.16,4499.0,64.5267,64.5267,64.5186,64.5267,4499.0
2017-07-20 14:55:00,80.15,80.16,80.15,80.16,72580.0,64.5186,64.5267,64.5186,64.5267,72580.0
2017-07-20 15:00:00,80.16,80.16,80.15,80.16,20207.0,64.5267,64.5267,64.5186,64.5267,20207.0
2017-07-20 15:05:00,80.16,80.16,80.15,80.16,9114.0,64.5267,64.5267,64.5186,64.5267,9114.0
2017-07-20 15:10:00,80.16,80.17,80.15,80.17,27044.0,64.5267,64.5347,64.5186,64.5347,27044.0
2017-07-20 15:15:00,80.17,80.17,80.16,80.16,13300.0,64.5347,64.5347,64.5267,64.5267,13300.0
2017-07-20 15:20:00,80.17,80.17,80.16,80.16,12997.0,64.5347,64.5347,64.5267,64.5267,12997.0
2017-07-20 15:25:00,80.16,80.17,80.16,80.17,20341.0,64.5267,64.5347,64.5267,64.5347,20341.0
2017-07-20 15:30:00,80.17,80.17,80.16,80.17,17547.0,64.5347,64.5347,64.5267,64.5347,17547.0
2017-07-20 15:35:00,80.16,80.17,80.16,80.16,21722.0,64.5267,64.5347,64.5267,64.5267,21722.0
2017-07-20 15:40:00,80.17,80.17,80.15,80.15,29405.0,64.5347,64.5347,64.5186,64.5186,29405.0
2017-07-20 15:45:00,80.16,80.16,80.15,80.16,30991.0,64.5267,64.5267,64.5186,64.5267,30991.0
2017-07-20 15:50:00,80.15,80.16,80.15,80.15,10649.0,64.5186,64.5267,64.5186,64.5186,10649.0
2017-07-20 15:55:00,80.16,80.16,80.14,80.14,22616.0,64.5267,64.5267,64.5106,64.5106,22616.0
2017-07-21 09:30:00,80.21,80.22,80.21,80.22,15574.0,64.5669,64.575,64.5669,64.575,15574.0
2017-07-21 09:35:00,80.22,80.23,80.21,80.23,5688.0,64.575,64.583,64.5669,64.583,5688.0
2017-07-21 09:40:00,80.23,80.23,80.2,80.2,3762.0,64.583,64.583,64.5589,64.5589,3762.0
2017-07-21 09:45:00,80.21,80.22,80.2,80.21,5316.0,64.5669,64.575,64.5589,64.5669,5316.0
2017-07-21 09:50:00,80.2,80.21,80.2,80.21,4777.0,64.5589,64.5669,64.5589,64.5669,4777.0
2017-07-21 09:55:00,80.21,80.22,80.2,80.22,8095.0,64.5669,64.575,64.5589,64.575,8095.0
2017-07-21 10:00:00,80.22,80.22,80.21,80.22,24769.0,64.575,64.575,64.5669,64.575,24769.0
2017-07-21 10:05:00,80.21,80.22,80.21,80.21,23215.0,64.5669,64.575,64.5669,64.5669,23215.0
2017-07-21 10:10:00,80.22,80.22,80.2,80.21,151814.0,64.575,64.575,64.5589,64.5669,151814.0
2017-07-21 10:15:00,80.21,80.21,80.2,80.21,934.0,64.5669,64.5669,64.5589,64.5669,934.0
2017-07-21 10:20:00,80.21,80.22,80.2,80.2,64831.0,64.5669,64.575,64.5589,64.5589,64831.0
2017-07-21 10:25:00,80.2,80.21,80.18,80.19,38709.0,64.5589,64.5669,64.5428,64.5508,38709.0
2017-07-21 10:30:00,80.18,80.2,80.18,80.2,4130.0,64.5428,64.5589,64.5428,64.5589,4130.0
2017-07-21 10:35:00,80.19,80.2,80.19,80.2,5738.0,64.5508,64.5589,64.5508,64.5589,5738.0
2017-07-21 10:40:00,80.19,80.21,80.19,80.21,36753.0,64.5508,64.5669,64.5508,64.5669,36753.0
2017-07-21 10:45:00,80.21,80.21,80.19,80.19,2905.0,64.5669,64.5669,64.5508,64.5508,2905.0
2017-07-21 10:50:00,80.2,80.21,80.19,80.2,10685.0,64.5589,64.5669,64.5508,64.5589,10685.0
2017-07-21 10:55:00,80.2,80.21,80.2,80.2,6232.0,64.5589,64.5669,64.5589,64.5589,6232.0
2017-07-21 11:00:00,80.2,80.21,80.19,80.2,7571.0,64.5589,64.5669,64.5508,64.5589,7571.0
2017-07-21 11:05:00,80.19,80.2,80.19,80.19,3696.0,64.5508,64.5589,64.5508,64.5508,3696.0
2017-07-21 11:10:00,80.19,80.2,80.19,80.2,4534.0,64.5508,64.5589,64.5508,64.5589,4534.0
2017-07-21 11:15:00,80.2,80.2,80.19,80.19,7455.0,64.5589,64.5589,64.5508,64.5508,7455.0
2017-07-21 11:20:00,80.2,80.2,80.19,80.2,5908.0,64.5589,64.5589,64.5508,64.5589,5908.0
2017-07-21 11:25:00,80.2,80.2,80.19,80.2,6263.0,64.5589,64.5589,64.5508,64.5589,6263.0
2017-07-21 11:30:00,80.2,80.21,80.19,80.2,210127.0,64.5589,64.5669,64.5508,64.5589,210127.0
2017-07-21 11:35:00,80.2,80.2,80.19,80.2,2165.0,64.5589,64.5589,64.5508,64.5589,2165.0
2017-07-21 11:40:00,80.2,80.2,80.19,80.2,42726.0,64.5589,64.5589,64.5508,64.5589,42726.0
2017-07-21 11:45:00,80.2,80.21,80.19,80.21,29513.0,64.5589,64.5669,64.5508,64.5669,29513.0
2017-07-21 11:50:00,80.2,80.21,80.2,80.21,3166.0,64.5589,64.5669,64.5589,64.5669,3166.0
2017-07-21 11:55:00,80.21,80.21,80.2,80.21,8095.0,64.5669,64.5669,64.5589,64.5669,8095.0
2017-07-21 12:00:00,80.2,80.21,80.2,80.21,3478.0,64.5589,64.5669,64.5589,64.5669,3478.0
2017-07-21 12:05:00,80.21,80.22,80.2,80.21,49124.0,64.5669,64.575,64.5589,64.5669,49124.0
2017-07-21 12:10:00,80.22,80.22,80.21,80.22,1793.0,64.575,64.575,64.5669,64.575,1793.0
2017-07-21 12:15:00,80.21,80.22,80.2,80.22,29407.0,64.5669,64.575,64.5589,64.575,29407.0
2017-07-21 12:20:00,80.22,80.22,80.21,80.22,5917.0,64.575,64.575,64.5669,64.575,5917.0
2017-07-21 12:25:00,80.22,80.22,80.2,80.21,112402.0,64.575,64.575,64.5589,64.5669,112402.0
2017-07-21 12:30:00,80.21,80.21,80.2,80.21,30522.0,64.5669,64.5669,64.5589,64.5669,30522.0
2017-07-21 12:35:00,80.21,80.22,80.2,80.22,28631.0,64.5669,64.575,64.5589,64.575,28631.0
2017-07-21 12:40:00,80.22,80.23,80.21,80.22,27183.0,64.575,64.583,64.5669,64.575,27183.0
2017-07-21 12:45:00,80.23,80.23,80.22,80.23,43843.0,64.583,64.583,64.575,64.583,43843.0
2017-07-21 12:50:00,80.23,80.23,80.22,80.23,11132.0,64.583,64.583,64.575,64.583,11132.0
2017-07-21 12:55:00,80.23,80.23,80.22,80.23,2512.0,64.583,64.583,64.575,64.583,2512.0
2017-07-21 13:00:00,80.23,80.23,80.22,80.23,5219.0,64.583,64.583,64.575,64.583,5219.0
2017-07-21 13:05:00,80.23,80.23,80.22,80.22,3348.0,64.583,64.583,64.575,64.575,3348.0
2017-07-21 13:10:00,80.23,80.23,80.22,80.23,5101.0,64.583,64.583,64.575,64.583,5101.0
2017-07-21 13:15:00,80.22,80.23,80.22,80.23,4447.0,64.575,64.583,64.575,64.583,4447.0
2017-07-21 13:20:00,80.22,80.23,80.22,80.22,8348.0,64.575,64.583,64.575,64.575,8348.0
2017-07-21 13:25:00,80.22,80.23,80.22,80.23,3685.0,64.575,64.583,64.575,64.583,3685.0
2017-07-21 13:30:00,80.22,80.23,80.22,80.22,3659.0,64.575,64.583,64.575,64.575,3659.0
2017-07-21 13:35:00,80.23,80.23,80.22,80.22,3259.0,64.583,64.583,64.575,64.575,3259.0
2017-07-21 13:40:00,80.22,80.23,80.22,80.23,58068.0,64.575,64.583,64.575,64.583,58068.0
2017-07-21 13:45:00,80.23,80.23,80.22,80.22,1939.0,64.583,64.583,64.575,64.575,1939.0
2017-07-21 13:50:00,80.23,80.23,80.22,80.23,5325.0,64.583,64.583,64.575,64.583,5325.0
2017-07-21 13:55:00,80.23,80.23,80.22,80.23,3937.0,64.583,64.583,64.575,64.583,3937.0
2017-07-21 14:00:00,80.23,80.23,80.22,80.22,10973.0,64.583,64.583,64.575,64.575,10973.0
2017-07-21 14:05:00,80.23,80.23,80.22,80.23,2741.0,64.583,64.583,64.575,64.583,2741.0
2017-07-21 14:10:00,80.23,80.23,80.22,80.23,9495.0,64.583,64.583,64.575,64.583,9495.0
2017-07-21 14:15:00,80.23,80.24,80.22,80.23,58727.0,64.583,64.5911,64.575,64.583,58727.0
2017-07-21 14:20:00,80.23,80.24,80.23,80.23,104315.0,64.583,64.5911,64.583,64.583,104315.0
2017-07-21 14:25:00,80.23,80.24,80.23,80.23,8273.0,64.583,64.5911,64.583,64.583,8273.0
2017-07-21 14:30:00,80.23,80.24,80.23,80.23,7879.0,64.583,64.5911,64.583,64.583,7879.0
2017-07-21 14:35:00,80.23,80.24,80.23,80.24,47013.0,64.583,64.5911,64.583,64.5911,47013.0
2017-07-21 14:40:00,80.23,80.24,80.23,80.23,7578.0,64.583,64.5911,64.583,64.583,7578.0
2017-07-21 14:45:00,80.23,80.24,80.23,80.23,25986.0,64.583,64.5911,64.583,64.583,25986.0
2017-07-21 14:50:00,80.24,80.24,80.23,80.23,4029.0,64.5911,64.5911,64.583,64.583,4029.0
2017-07-21 14:55:00,80.23,80.24,80.23,80.23,30991.0,64.583,64.5911,64.583,64.583,30991.0
2017-07-21 15:00:00,80.24,80.24,80.23,80.24,16126.0,64.5911,64.5911,64.583,64.5911,16126.0
2017-07-21 15:05:00,80.23,80.24,80.23,80.24,8914.0,64.583,64.5911,64.583,64.5911,8914.0
2017-07-21 15:10:00,80.24,80.24,80.23,80.23,6245.0,64.5911,64.5911,64.583,64.583,6245.0
2017-07-21 15:15:00,80.23,80.24,80.23,80.24,6190.0,64.583,64.5911,64.583,64.5911,6190.0
2017-07-21 15:20:00,80.23,80.24,80.23,80.23,15719.0,64.583,64.5911,64.583,64.583,15719.0
2017-07-21 15:25:00,80.24,80.24,80.23,80.24,5372.0,64.5911,64.5911,64.583,64.5911,5372.0
2017-07-21 15:30:00,80.24,80.24,80.23,80.23,4223.0,64.5911,64.5911,64.583,64.583,4223.0
2017-07-21 15:35:00,80.23,80.24,80.23,80.23,6589.0,64.583,64.5911,64.583,64.583,6589.0
2017-07-21 15:40:00,80.23,80.24,80.23,80.23,6673.0,64.583,64.5911,64.583,64.583,6673.0
2017-07-21 15:45:00,80.23,80.24,80.23,80.23,8999.0,64.583,64.5911,64.583,64.583,8999.0
2017-07-21 15:50:00,80.24,80.24,80.23,80.23,14106.0,64.5911,64.5911,64.583,64.583,14106.0
2017-07-21 15:55:00,80.23,80.24,80.22,80.23,31822.0,64.583,64.5911,64.575,64.583,31822.0
2017-07-24 09:30:00,80.21,80.25,80.17,80.21,35314.0,64.5669,64.5991,64.5347,64.5669,35314.0
2017-07-24 09:35:00,80.21,80.21,80.19,80.2,6082.0,64.5669,64.5669,64.5508,64.5589,6082.0
2017-07-24 09:40:00,80.19,80.2,80.19,80.19,999.0,64.5508,64.5589,64.5508,64.5508,999.0
2017-07-24 09:45:00,80.19,80.2,80.19,80.19,6211.0,64.5508,64.5589,64.5508,64.5508,6211.0
2017-07-24 09:50:00,80.2,80.2,80.19,80.19,5902.0,64.5589,64.5589,64.5508,64.5508,5902.0
2017-07-24 09:55:00,80.2,80.2,80.19,80.2,2064.0,64.5589,64.5589,64.5508,64.5589,2064.0
2017-07-24 10:00:00,80.19,80.2,80.19,80.19,1747.0,64.5508,64.5589,64.5508,64.5508,1747.0
2017-07-24 10:05:00,80.2,80.2,80.19,80.2,19213.0,64.5589,64.5589,64.5508,64.5589,19213.0
2017-07-24 10:10:00,80.2,80.21,80.19,80.21,11309.0,64.5589,64.5669,64.5508,64.5669,11309.0
2017-07-24 10:15:00,80.2,80.22,80.2,80.22,4681.0,64.5589,64.575,64.5589,64.575,4681.0
2017-07-24 10:20:00,80.22,80.22,80.2,80.21,7397.0,64.575,64.575,64.5589,64.5669,7397.0
2017-07-24 10:25:00,80.2,80.21,80.2,80.21,3518.0,64.5589,64.5669,64.5589,64.5669,3518.0
2017-07-24 10:30:00,80.2,80.21,80.19,80.19,12090.0,64.5589,64.5669,64.5508,64.5508,12090.0
2017-07-24 10:35:00,80.2,80.2,80.19,80.2,1723.0,64.5589,64.5589,64.5508,64.5589,1723.0
2017-07-24 10:40:00,80.19,80.2,80.19,80.19,40189.0,64.5508,64.5589,64.5508,64.5508,40189.0
2017-07-24 10:45:00,80.19,80.2,80.19,80.19,4682.0,64.5508,64.5589,64.5508,64.5508,4682.0
2017-07-24 10:50:00,80.2,80.2,80.19,80.2,2607.0,64.5589,64.5589,64.5508,64.5589,2607.0
2017-07-24 10:55:00,80.2,80.2,80.19,80.19,23950.0,64.5589,64.5589,64.5508,64.5508,23950.0
2017-07-24 11:00:00,80.19,80.2,80.18,80.18,8857.0,64.5508,64.5589,64.5428,64.5428,8857.0
2017-07-24 11:05:00,80.19,80.2,80.18,80.2,5576.0,64.5508,64.5589,64.5428,64.5589,5576.0
2017-07-24 11:10:00,80.2,80.2,80.19,80.2,3887.0,64.5589,64.5589,64.5508,64.5589,3887.0
2017-07-24 11:15:00,80.2,80.2,80.19,80.19,9752.0,64.5589,64.5589,64.5508,64.5508,9752.0
2017-07-24 11:20:00,80.19,80.19,80.18,80.18,6897.0,64.5508,64.5508,64.5428,64.5428,6897.0
2017-07-24 11:25:00,80.18,80.2,80.18,80.2,9119.0,64.5428,64.5589,64.5428,64.5589,9119.0
2017-07-24 11:30:00,80.19,80.2,80.18,80.19,10935.0,64.5508,64.5589,64.5428,64.5508,10935.0
2017-07-24 11:35:00,80.18,80.19,80.18,80.19,4873.0,64.5428,64.5508,64.5428,64.5508,4873.0
2017-07-24 11:40:00,80.19,80.19,80.18,80.18,5443.0,64.5508,64.5508,64.5428,64.5428,5443.0
2017-07-24 11:45:00,80.18,80.19,80.18,80.19,11828.0,64.5428,64.5508,64.5428,64.5508,11828.0
2017-07-24 11:50:00,80.19,80.2,80.18,80.2,5458.0,64.5508,64.5589,64.5428,64.5589,5458.0
2017-07-24 11:55:00,80.19,80.2,80.19,80.2,1431.0,64.5508,64.5589,64.5508,64.5589,1431.0
2017-07-24 12:00:00,80.19,80.2,80.19,80.19,2789.0,64.5508,64.5589,64.5508,64.5508,2789.0
2017-07-24 12:05:00,80.2,80.2,80.19,80.2,2508.0,64.5589,64.5589,64.5508,64.5589,2508.0
2017-07-24 12:10:00,80.2,80.2,80.19,80.2,39378.0,64.5589,64.5589,64.5508,64.5589,39378.0
2017-07-24 12:15:00,80.2,80.2,80.19,80.2,4442.0,64.5589,64.5589,64.5508,64.5589,4442.0
2017-07-24 12:20:00,80.19,80.2,80.18,80.18,6513.0,64.5508,64.5589,64.5428,64.5428,6513.0
2017-07-24 12:25:00,80.18,80.19,80.18,80.19,5285.0,64.5428,64.5508,64.5428,64.5508,5285.0
2017-07-24 12:30:00,80.18,80.19,80.18,80.19,4627.0,64.5428,64.5508,64.5428,64.5508,4627.0
2017-07-24 12:35:00,80.18,80.19,80.18,80.18,2133.0,64.5428,64.5508,64.5428,64.5428,2133.0
2017-07-24 12:40:00,80.18,80.19,80.18,80.18,5568.0,64.5428,64.5508,64.5428,64.5428,5568.0
2017-07-24 12:45:00,80.18,80.19,80.17,80.18,11534.0,64.5428,64.5508,64.5347,64.5428,11534.0
2017-07-24 12:50:00,80.17,80.18,80.17,80.17,2876.0,64.5347,64.5428,64.5347,64.5347,2876.0
2017-07-24 12:55:00,80.17,80.18,80.17,80.17,820.0,64.5347,64.5428,64.5347,64.5347,820.0
2017-07-24 13:00:00,80.17,80.18,80.17,80.18,3960.0,64.5347,64.5428,64.5347,64.5428,3960.0
2017-07-24 13:05:00,80.17,80.18,80.17,80.18,5099.0,64.5347,64.5428,64.5347,64.5428,5099.0
2017-07-24 13:10:00,80.17,80.18,80.17,80.17,4312.0,64.5347,64.5428,64.5347,64.5347,4312.0
2017-07-24 13:15:00,80.17,80.18,80.17,80.17,2268.0,64.5347,64.5428,64.5347,64.5347,2268.0
2017-07-24 13:20:00,80.17,80.18,80.17,80.17,1192.0,64.5347,64.5428,64.5347,64.5347,1192.0
2017-07-24 13:25:00,80.17,80.18,80.16,80.16,7697.0,64.5347,64.5428,64.5267,64.5267,7697.0
2017-07-24 13:30:00,80.16,80.16,80.15,80.15,2551.0,64.5267,64.5267,64.5186,64.5186,2551.0
2017-07-24 13:35:00,80.15,80.16,80.15,80.16,5875.0,64.5186,64.5267,64.5186,64.5267,5875.0
2017-07-24 13:40:00,80.15,80.17,80.15,80.16,11498.0,64.5186,64.5347,64.5186,64.5267,11498.0
2017-07-24 13:45:00,80.16,80.17,80.16,80.17,5293.0,64.5267,64.5347,64.5267,64.5347,5293.0
2017-07-24 13:50:00,80.17,80.17,80.16,80.16,10004.0,64.5347,64.5347,64.5267,64.5267,10004.0
2017-07-24 13:55:00,80.16,80.17,80.16,80.16,6723.0,64.5267,64.5347,64.5267,64.5267,6723.0
2017-07-24 14:00:00,80.17,80.17,80.16,80.17,7815.0,64.5347,64.5347,64.5267,64.5347,7815.0
2017-07-24 14:05:00,80.16,80.17,80.16,80.16,16388.0,64.5267,64.5347,64.5267,64.5267,16388.0
2017-07-24 14:10:00,80.16,80.17,80.16,80.16,8275.0,64.5267,64.5347,64.5267,64.5267,8275.0
2017-07-24 14:15:00,80.16,80.17,80.16,80.16,12033.0,64.5267,64.5347,64.5267,64.5267,12033.0
2017-07-24 14:20:00,80.16,80.17,80.16,80.16,21673.0,64.5267,64.5347,64.5267,64.5267,21673.0
2017-07-24 14:25:00,80.17,80.17,80.16,80.16,7541.0,64.5347,64.5347,64.5267,64.5267,7541.0
2017-07-24 14:30:00,80.16,80.17,80.16,80.16,4101.0,64.5267,64.5347,64.5267,64.5267,4101.0
2017-07-24 14:35:00,80.16,80.17,80.16,80.16,10321.0,64.5267,64.5347,64.5267,64.5267,10321.0
2017-07-24 14:40:00,80.16,80.16,80.15,80.16,7484.0,64.5267,64.5267,64.5186,64.5267,7484.0
2017-07-24 14:45:00,80.15,80.16,80.15,80.16,8863.0,64.5186,64.5267,64.5186,64.5267,8863.0
2017-07-24 14:50:00,80.16,80.16,80.15,80.16,13887.0,64.5267,64.5267,64.5186,64.5267,13887.0
2017-07-24 14:55:00,80.16,80.17,80.15,80.17,19170.0,64.5267,64.5347,64.5186,64.5347,19170.0
2017-07-24 15:00:00,80.17,80.17,80.16,80.17,9699.0,64.5347,64.5347,64.5267,64.5347,9699.0
2017-07-24 15:05:00,80.17,80.17,80.16,80.17,13017.0,64.5347,64.5347,64.5267,64.5347,13017.0
2017-07-24 15:10:00,80.16,80.17,80.16,80.17,37732.0,64.5267,64.5347,64.5267,64.5347,37732.0
2017-07-24 15:15:00,80.16,80.17,80.16,80.17,4915.0,64.5267,64.5347,64.5267,64.5347,4915.0
2017-07-24 15:20:00,80.16,80.17,80.16,80.16,9771.0,64.5267,64.5347,64.5267,64.5267,9771.0
2017-07-24 15:25:00,80.17,80.17,80.16,80.17,8739.0,64.5347,64.5347,64.5267,64.5347,8739.0
2017-07-24 15:30:00,80.17,80.17,80.16,80.17,10013.0,64.5347,64.5347,64.5267,64.5347,10013.0
2017-07-24 15:35:00,80.17,80.17,80.16,80.16,7485.0,64.5347,64.5347,64.5267,64.5267,7485.0
2017-07-24 15:40:00,80.16,80.17,80.16,80.17,7840.0,64.5267,64.5347,64.5267,64.5347,7840.0
2017-07-24 15:45:00,80.17,80.19,80.16,80.18,33455.0,64.5347,64.5508,64.5267,64.5428,33455.0
2017-07-24 15:50:00,80.18,80.19,80.18,80.18,26577.0,64.5428,64.5508,64.5428,64.5428,26577.0
2017-07-24 15:55:00,80.18,80.19,80.17,80.18,77580.0,64.5428,64.5508,64.5347,64.5428,77580.0
2017-07-25 09:30:00,80.16,80.16,80.14,80.15,83823.0,64.5267,64.5267,64.5106,64.5186,83823.0
2017-07-25 09:35:00,80.15,80.15,80.14,80.15,18976.0,64.5186,64.5186,64.5106,64.5186,18976.0
2017-07-25 09:40:00,80.15,80.15,80.14,80.15,3654.0,64.5186,64.5186,64.5106,64.5186,3654.0
2017-07-25 09:45:00,80.15,80.16,80.14,80.16,12182.0,64.5186,64.5267,64.5106,64.5267,12182.0
2017-07-25 09:50:00,80.15,80.16,80.15,80.16,9659.0,64.5186,64.5267,64.5186,64.5267,9659.0
2017-07-25 09:55:00,80.15,80.16,80.15,80.15,8382.0,64.5186,64.5267,64.5186,64.5186,8382.0
2017-07-25 10:00:00,80.15,80.15,80.14,80.15,9577.0,64.5186,64.5186,64.5106,64.5186,9577.0
2017-07-25 10:05:00,80.15,80.15,80.13,80.14,31848.0,64.5186,64.5186,64.5025,64.5106,31848.0
2017-07-25 10:10:00,80.14,80.14,80.13,80.14,7633.0,64.5106,64.5106,64.5025,64.5106,7633.0
2017-07-25 10:15:00,80.14,80.15,80.14,80.15,5093.0,64.5106,64.5186,64.5106,64.5186,5093.0
2017-07-25 10:20:00,80.15,80.15,80.14,80.15,2567.0,64.5186,64.5186,64.5106,64.5186,2567.0
2017-07-25 10:25:00,80.15,80.15,80.14,80.15,4484.0,64.5186,64.5186,64.5106,64.5186,4484.0
2017-07-25 10:30:00,80.14,80.15,80.14,80.15,14737.0,64.5106,64.5186,64.5106,64.5186,14737.0
2017-07-25 10:35:00,80.14,80.15,80.14,80.14,21375.0,64.5106,64.5186,64.5106,64.5106,21375.0
2017-07-25 10:40:00,80.15,80.15,80.14,80.14,4499.0,64.5186,64.5186,64.5106,64.5106,4499.0
2017-07-25 10:45:00,80.15,80.15,80.13,80.13,5592.0,64.5186,64.5186,64.5025,64.5025,5592.0
2017-07-25 10:50:00,80.14,80.14,80.13,80.14,3197.0,64.5106,64.5106,64.5025,64.5106,3197.0
2017-07-25 10:55:00,80.14,80.14,80.13,80.13,24026.0,64.5106,64.5106,64.5025,64.5025,24026.0
2017-07-25 11:00:00,80.14,80.14,80.13,80.13,2134.0,64.5106,64.5106,64.5025,64.5025,2134.0
2017-07-25 11:05:00,80.13,80.13,80.12,80.13,14039.0,64.5025,64.5025,64.4945,64.5025,14039.0
2017-07-25 11:10:00,80.13,80.14,80.12,80.14,25144.0,64.5025,64.5106,64.4945,64.5106,25144.0
2017-07-25 11:15:00,80.14,80.14,80.12,80.12,9510.0,64.5106,64.5106,64.4945,64.4945,9510.0
2017-07-25 11:20:00,80.13,80.13,80.12,80.12,10163.0,64.5025,64.5025,64.4945,64.4945,10163.0
2017-07-25 11:25:00,80.13,80.13,80.12,80.12,5664.0,64.5025,64.5025,64.4945,64.4945,5664.0
2017-07-25 11:30:00,80.13,80.13,80.12,80.13,2607.0,64.5025,64.5025,64.4945,64.5025,2607.0
2017-07-25 11:35:00,80.13,80.13,80.12,80.13,2159.0,64.5025,64.5025,64.4945,64.5025,2159.0
2017-07-25 11:40:00,80.13,80.13,80.12,80.13,1523.0,64.5025,64.5025,64.4945,64.5025,1523.0
2017-07-25 11:45:00,80.13,80.13,80.12,80.13,1570.0,64.5025,64.5025,64.4945,64.5025,1570.0
2017-07-25 11:50:00,80.13,80.13,80.12,80.12,7182.0,64.5025,64.5025,64.4945,64.4945,7182.0
2017-07-25 11:55:00,80.13,80.13,80.11,80.11,29929.0,64.5025,64.5025,64.4864,64.4864,29929.0
2017-07-25 12:00:00,80.12,80.12,80.11,80.12,119326.0,64.4945,64.4945,64.4864,64.4945,119326.0
2017-07-25 12:05:00,80.12,80.12,80.11,80.12,11118.0,64.4945,64.4945,64.4864,64.4945,11118.0
2017-07-25 12:10:00,80.12,80.12,80.11,80.12,4006.0,64.4945,64.4945,64.4864,64.4945,4006.0
2017-07-25 12:15:00,80.12,80.12,80.11,80.12,14795.0,64.4945,64.4945,64.4864,64.4945,14795.0
2017-07-25 12:20:00,80.12,80.12,80.11,80.12,10210.0,64.4945,64.4945,64.4864,64.4945,10210.0
2017-07-25 12:25:00,80.12,80.12,80.11,80.11,5179.0,64.4945,64.4945,64.4864,64.4864,5179.0
2017-07-25 12:30:00,80.11,80.12,80.11,80.12,6309.0,64.4864,64.4945,64.4864,64.4945,6309.0
2017-07-25 12:35:00,80.12,80.12,80.11,80.12,7455.0,64.4945,64.4945,64.4864,64.4945,7455.0
2017-07-25 12:40:00,80.12,80.12,80.1,80.11,24276.0,64.4945,64.4945,64.4784,64.4864,24276.0
2017-07-25 12:45:00,80.1,80.11,80.1,80.11,2437.0,64.4784,64.4864,64.4784,64.4864,2437.0
2017-07-25 12:50:00,80.11,80.11,80.1,80.11,6511.0,64.4864,64.4864,64.4784,64.4864,6511.0
2017-07-25 12:55:00,80.11,80.11,80.1,80.11,5546.0,64.4864,64.4864,64.4784,64.4864,5546.0
2017-07-25 13:00:00,80.1,80.12,80.1,80.12,15558.0,64.4784,64.4945,64.4784,64.4945,15558.0
2017-07-25 13:05:00,80.12,80.12,80.11,80.12,3794.0,64.4945,64.4945,64.4864,64.4945,3794.0
2017-07-25 13:10:00,80.12,80.12,80.11,80.12,19390.0,64.4945,64.4945,64.4864,64.4945,19390.0
2017-07-25 13:15:00,80.12,80.12,80.11,80.12,18802.0,64.4945,64.4945,64.4864,64.4945,18802.0
2017-07-25 13:20:00,80.12,80.13,80.11,80.11,20681.0,64.4945,64.5025,64.4864,64.4864,20681.0
2017-07-25 13:25:00,80.12,80.13,80.11,80.13,9251.0,64.4945,64.5025,64.4864,64.5025,9251.0
2017-07-25 13:30:00,80.12,80.13,80.12,80.12,20393.0,64.4945,64.5025,64.4945,64.4945,20393.0
2017-07-25 13:35:00,80.13,80.13,80.12,80.13,3292.0,64.5025,64.5025,64.4945,64.5025,3292.0
2017-07-25 13:40:00,80.12,80.13,80.12,80.13,4773.0,64.4945,64.5025,64.4945,64.5025,4773.0
2017-07-25 13:45:00,80.13,80.13,80.12,80.13,2705.0,64.5025,64.5025,64.4945,64.5025,2705.0
2017-07-25 13:50:00,80.13,80.13,80.12,80.12,4280.0,64.5025,64.5025,64.4945,64.4945,4280.0
2017-07-25 13:55:00,80.12,80.13,80.12,80.12,5779.0,64.4945,64.5025,64.4945,64.4945,5779.0
2017-07-25 14:00:00,80.13,80.13,80.12,80.12,13353.0,64.5025,64.5025,64.4945,64.4945,13353.0
2017-07-25 14:05:00,80.13,80.13,80.12,80.13,1946.0,64.5025,64.5025,64.4945,64.5025,1946.0
2017-07-25 14:10:00,80.13,80.13,80.12,80.12,2657.0,64.5025,64.5025,64.4945,64.4945,2657.0
2017-07-25 14:15:00,80.12,80.13,80.12,80.12,8845.0,64.4945,64.5025,64.4945,64.4945,8845.0
2017-07-25 14:20:00,80.13,80.13,80.12,80.13,1744.0,64.5025,64.5025,64.4945,64.5025,1744.0
2017-07-25 14:25:00,80.13,80.13,80.12,80.13,11042.0,64.5025,64.5025,64.4945,64.5025,11042.0
2017-07-25 14:30:00,80.13,80.13,80.12,80.13,6084.0,64.5025,64.5025,64.4945,64.5025,6084.0
2017-07-25 14:35:00,80.13,80.13,80.12,80.13,8190.0,64.5025,64.5025,64.4945,64.5025,8190.0
2017-07-25 14:40:00,80.12,80.13,80.12,80.13,2935.0,64.4945,64.5025,64.4945,64.5025,2935.0
2017-07-25 14:45:00,80.13,80.13,80.11,80.12,11014.0,64.5025,64.5025,64.4864,64.4945,11014.0
2017-07-25 14:50:00,80.11,80.12,80.11,80.11,10592.0,64.4864,64.4945,64.4864,64.4864,10592.0
2017-07-25 14:55:00,80.1,80.11,80.1,80.1,6115.0,64.4784,64.4864,64.4784,64.4784,6115.0
2017-07-25 15:00:00,80.11,80.11,80.1,80.11,10962.0,64.4864,64.4864,64.4784,64.4864,10962.0
2017-07-25 15:05:00,80.11,80.12,80.1,80.12,9636.0,64.4864,64.4945,64.4784,64.4945,9636.0
2017-07-25 15:10:00,80.12,80.12,80.11,80.11,5417.0,64.4945,64.4945,64.4864,64.4864,5417.0
2017-07-25 15:15:00,80.12,80.12,80.11,80.12,7561.0,64.4945,64.4945,64.4864,64.4945,7561.0
2017-07-25 15:20:00,80.11,80.12,80.11,80.12,6445.0,64.4864,64.4945,64.4864,64.4945,6445.0
2017-07-25 15:25:00,80.12,80.12,80.1,80.11,6636.0,64.4945,64.4945,64.4784,64.4864,6636.0
2017-07-25 15:30:00,80.1,80.11,80.1,80.11,16304.0,64.4784,64.4864,64.4784,64.4864,16304.0
2017-07-25 15:35:00,80.11,80.11,80.09,80.09,22407.0,64.4864,64.4864,64.4703,64.4703,22407.0
2017-07-25 15:40:00,80.09,80.1,80.08,80.1,10903.0,64.4703,64.4784,64.4623,64.4784,10903.0
2017-07-25 15:45:00,80.1,80.1,80.09,80.1,7070.0,64.4784,64.4784,64.4703,64.4784,7070.0
2017-07-25 15:50:00,80.09,80.1,80.09,80.09,9023.0,64.4703,64.4784,64.4703,64.4703,9023.0
2017-07-25 15:55:00,80.08,80.09,80.08,80.08,17506.0,64.4623,64.4703,64.4623,64.4623,17506.0
2017-07-26 09:30:00,80.13,80.13,80.1,80.12,28291.0,64.5025,64.5025,64.4784,64.4945,28291.0
2017-07-26 09:35:00,80.12,80.13,80.11,80.12,4350.0,64.4945,64.5025,64.4864,64.4945,4350.0
2017-07-26 09:40:00,80.12,80.12,80.11,80.11,5509.0,64.4945,64.4945,64.4864,64.4864,5509.0
2017-07-26 09:45:00,80.12,80.12,80.11,80.12,5149.0,64.4945,64.4945,64.4864,64.4945,5149.0
2017-07-26 09:50:00,80.12,80.12,80.11,80.12,2644.0,64.4945,64.4945,64.4864,64.4945,2644.0
2017-07-26 09:55:00,80.12,80.12,80.11,80.12,4396.0,64.4945,64.4945,64.4864,64.4945,4396.0
2017-07-26 10:00:00,80.12,80.12,80.11,80.11,3476.0,64.4945,64.4945,64.4864,64.4864,3476.0
2017-07-26 10:05:00,80.11,80.12,80.11,80.11,16151.0,64.4864,64.4945,64.4864,64.4864,16151.0
2017-07-26 10:10:00,80.11,80.12,80.1,80.11,27469.0,64.4864,64.4945,64.4784,64.4864,27469.0
2017-07-26 10:15:00,80.11,80.11,80.1,80.1,3593.0,64.4864,64.4864,64.4784,64.4784,3593.0
2017-07-26 10:20:00,80.1,80.11,80.1,80.1,3786.0,64.4784,64.4864,64.4784,64.4784,3786.0
2017-07-26 10:25:00,80.1,80.11,80.1,80.11,31437.0,64.4784,64.4864,64.4784,64.4864,31437.0
2017-07-26 10:30:00,80.11,80.11,80.1,80.11,10669.0,64.4864,64.4864,64.4784,64.4864,10669.0
2017-07-26 10:35:00,80.11,80.11,80.1,80.11,6905.0,64.4864,64.4864,64.4784,64.4864,6905.0
2017-07-26 10:40:00,80.11,80.11,80.1,80.11,18054.0,64.4864,64.4864,64.4784,64.4864,18054.0
2017-07-26 10:45:00,80.11,80.11,80.1,80.1,1747.0,64.4864,64.4864,64.4784,64.4784,1747.0
2017-07-26 10:50:00,80.11,80.11,80.1,80.1,16436.0,64.4864,64.4864,64.4784,64.4784,16436.0
2017-07-26 10:55:00,80.1,80.11,80.1,80.1,7758.0,64.4784,64.4864,64.4784,64.4784,7758.0
2017-07-26 11:00:00,80.1,80.11,80.1,80.1,4318.0,64.4784,64.4864,64.4784,64.4784,4318.0
2017-07-26 11:05:00,80.11,80.11,80.1,80.11,6679.0,64.4864,64.4864,64.4784,64.4864,6679.0
2017-07-26 11:10:00,80.1,80.11,80.1,80.11,3050.0,64.4784,64.4864,64.4784,64.4864,3050.0
2017-07-26 11:15:00,80.11,80.11,80.1,80.1,5263.0,64.4864,64.4864,64.4784,64.4784,5263.0
2017-07-26 11:20:00,80.1,80.11,80.1,80.1,9131.0,64.4784,64.4864,64.4784,64.4784,9131.0
2017-07-26 11:25:00,80.1,80.11,80.1,80.1,17500.0,64.4784,64.4864,64.4784,64.4784,17500.0
2017-07-26 11:30:00,80.1,80.11,80.1,80.1,3919.0,64.4784,64.4864,64.4784,64.4784,3919.0
2017-07-26 11:35:00,80.1,80.11,80.1,80.11,21805.0,64.4784,64.4864,64.4784,64.4864,21805.0
2017-07-26 11:40:00,80.1,80.11,80.1,80.1,3489.0,64.4784,64.4864,64.4784,64.4784,3489.0
2017-07-26 11:45:00,80.11,80.11,80.1,80.1,4102.0,64.4864,64.4864,64.4784,64.4784,4102.0
2017-07-26 11:50:00,80.1,80.1,80.09,80.09,1763.0,64.4784,64.4784,64.4703,64.4703,1763.0
2017-07-26 11:55:00,80.09,80.1,80.09,80.09,13337.0,64.4703,64.4784,64.4703,64.4703,13337.0
2017-07-26 12:00:00,80.1,80.1,80.09,80.1,13534.0,64.4784,64.4784,64.4703,64.4784,13534.0
2017-07-26 12:05:00,80.09,80.1,80.08,80.08,49237.0,64.4703,64.4784,64.4623,64.4623,49237.0
2017-07-26 12:10:00,80.09,80.09,80.08,80.09,25084.0,64.4703,64.4703,64.4623,64.4703,25084.0
2017-07-26 12:15:00,80.09,80.09,80.08,80.09,14673.0,64.4703,64.4703,64.4623,64.4703,14673.0
2017-07-26 12:20:00,80.08,80.09,80.08,80.09,10600.0,64.4623,64.4703,64.4623,64.4703,10600.0
2017-07-26 12:25:00,80.09,80.09,80.08,80.09,16593.0,64.4703,64.4703,64.4623,64.4703,16593.0
2017-07-26 12:30:00,80.09,80.09,80.08,80.09,4409.0,64.4703,64.4703,64.4623,64.4703,4409.0
2017-07-26 12:35:00,80.08,80.09,80.08,80.09,2271.0,64.4623,64.4703,64.4623,64.4703,2271.0
2017-07-26 12:40:00,80.08,80.09,80.08,80.09,3191.0,64.4623,64.4703,64.4623,64.4703,3191.0
2017-07-26 12:45:00,80.09,80.09,80.08,80.09,9812.0,64.4703,64.4703,64.4623,64.4703,9812.0
2017-07-26 12:50:00,80.09,80.09,80.08,80.09,13467.0,64.4703,64.4703,64.4623,64.4703,13467.0
2017-07-26 12:55:00,80.09,80.09,80.08,80.09,2484.0,64.4703,64.4703,64.4623,64.4703,2484.0
2017-07-26 13:00:00,80.09,80.09,80.08,80.08,8964.0,64.4703,64.4703,64.4623,64.4623,8964.0
2017-07-26 13:05:00,80.09,80.09,80.08,80.09,92853.0,64.4703,64.4703,64.4623,64.4703,92853.0
2017-07-26 13:10:00,80.09,80.11,80.08,80.11,10116.0,64.4703,64.4864,64.4623,64.4864,10116.0
2017-07-26 13:15:00,80.1,80.11,80.1,80.1,3453.0,64.4784,64.4864,64.4784,64.4784,3453.0
2017-07-26 13:20:00,80.1,80.11,80.1,80.1,1833.0,64.4784,64.4864,64.4784,64.4784,1833.0
2017-07-26 13:25:00,80.11,80.12,80.1,80.12,9606.0,64.4864,64.4945,64.4784,64.4945,9606.0
2017-07-26 13:30:00,80.11,80.13,80.11,80.13,3817.0,64.4864,64.5025,64.4864,64.5025,3817.0
2017-07-26 13:35:00,80.14,80.14,80.13,80.13,5071.0,64.5106,64.5106,64.5025,64.5025,5071.0
2017-07-26 13:40:00,80.13,80.14,80.12,80.14,19420.0,64.5025,64.5106,64.4945,64.5106,19420.0
2017-07-26 13:45:00,80.14,80.15,80.13,80.15,15581.0,64.5106,64.5186,64.5025,64.5186,15581.0
2017-07-26 13:50:00,80.15,80.15,80.14,80.15,13964.0,64.5186,64.5186,64.5106,64.5186,13964.0
2017-07-26 13:55:00,80.14,80.15,80.14,80.15,8658.0,64.5106,64.5186,64.5106,64.5186,8658.0
2017-07-26 14:00:00,80.15,80.19,80.13,80.18,12914.0,64.5186,64.5508,64.5025,64.5428,12914.0
2017-07-26 14:05:00,80.19,80.19,80.15,80.17,461727.0,64.5508,64.5508,64.5186,64.5347,461727.0
2017-07-26 14:10:00,80.18,80.19,80.16,80.18,2498.0,64.5428,64.5508,64.5267,64.5428,2498.0
2017-07-26 14:15:00,80.18,80.19,80.17,80.18,11977.0,64.5428,64.5508,64.5347,64.5428,11977.0
2017-07-26 14:20:00,80.19,80.21,80.18,80.21,7948.0,64.5508,64.5669,64.5428,64.5669,7948.0
2017-07-26 14:25:00,80.21,80.21,80.2,80.21,7832.0,64.5669,64.5669,64.5589,64.5669,7832.0
2017-07-26 14:30:00,80.2,80.2,80.19,80.2,5967.0,64.5589,64.5589,64.5508,64.5589,5967.0
2017-07-26 14:35:00,80.2,80.2,80.19,80.2,8710.0,64.5589,64.5589,64.5508,64.5589,8710.0
2017-07-26 14:40:00,80.19,80.21,80.19,80.21,10325.0,64.5508,64.5669,64.5508,64.5669,10325.0
2017-07-26 14:45:00,80.21,80.21,80.2,80.21,9301.0,64.5669,64.5669,64.5589,64.5669,9301.0
2017-07-26 14:50:00,80.2,80.21,80.2,80.2,4756.0,64.5589,64.5669,64.5589,64.5589,4756.0
2017-07-26 14:55:00,80.21,80.21,80.2,80.21,23719.0,64.5669,64.5669,64.5589,64.5669,23719.0
2017-07-26 15:00:00,80.21,80.24,80.2,80.24,30686.0,64.5669,64.5911,64.5589,64.5911,30686.0
2017-07-26 15:05:00,80.24,80.24,80.23,80.24,8075.0,64.5911,64.5911,64.583,64.5911,8075.0
2017-07-26 15:10:00,80.24,80.24,80.23,80.23,8080.0,64.5911,64.5911,64.583,64.583,8080.0
2017-07-26 15:15:00,80.24,80.24,80.22,80.23,73777.0,64.5911,64.5911,64.575,64.583,73777.0
2017-07-26 15:20:00,80.23,80.23,80.22,80.23,3137.0,64.583,64.583,64.575,64.583,3137.0
2017-07-26 15:25:00,80.23,80.23,80.22,80.23,8059.0,64.583,64.583,64.575,64.583,8059.0
2017-07-26 15:30:00,80.23,80.23,80.21,80.21,11947.0,64.583,64.583,64.5669,64.5669,11947.0
2017-07-26 15:35:00,80.22,80.22,80.2,80.2,11668.0,64.575,64.575,64.5589,64.5589,11668.0
2017-07-26 15:40:00,80.2,80.21,80.2,80.2,12410.0,64.5589,64.5669,64.5589,64.5589,12410.0
2017-07-26 15:45:00,80.2,80.21,80.2,80.21,16128.0,64.5589,64.5669,64.5589,64.5669,16128.0
2017-07-26 15:50:00,80.2,80.21,80.2,80.21,9024.0,64.5589,64.5669,64.5589,64.5669,9024.0
2017-07-26 15:55:00,80.2,80.21,80.19,80.19,38035.0,64.5589,64.5669,64.5508,64.5508,38035.0
2017-07-27 09:30:00,80.17,80.18,80.15,80.17,20648.0,64.5347,64.5428,64.5186,64.5347,20648.0
2017-07-27 09:35:00,80.17,80.18,80.16,80.17,206569.0,64.5347,64.5428,64.5267,64.5347,206569.0
2017-07-27 09:40:00,80.17,80.17,80.16,80.16,2723.0,64.5347,64.5347,64.5267,64.5267,2723.0
2017-07-27 09:45:00,80.16,80.17,80.16,80.17,2936.0,64.5267,64.5347,64.5267,64.5347,2936.0
2017-07-27 09:50:00,80.16,80.17,80.16,80.17,3517.0,64.5267,64.5347,64.5267,64.5347,3517.0
2017-07-27 09:55:00,80.16,80.18,80.16,80.17,57325.0,64.5267,64.5428,64.5267,64.5347,57325.0
2017-07-27 10:00:00,80.18,80.18,80.17,80.17,2335.0,64.5428,64.5428,64.5347,64.5347,2335.0
2017-07-27 10:05:00,80.17,80.18,80.16,80.17,9715.0,64.5347,64.5428,64.5267,64.5347,9715.0
2017-07-27 10:10:00,80.17,80.17,80.15,80.16,10732.0,64.5347,64.5347,64.5186,64.5267,10732.0
2017-07-27 10:15:00,80.15,80.16,80.15,80.16,2308.0,64.5186,64.5267,64.5186,64.5267,2308.0
2017-07-27 10:20:00,80.16,80.16,80.15,80.16,5776.0,64.5267,64.5267,64.5186,64.5267,5776.0
2017-07-27 10:25:00,80.16,80.16,80.15,80.16,13107.0,64.5267,64.5267,64.5186,64.5267,13107.0
2017-07-27 10:30:00,80.15,80.17,80.15,80.15,19151.0,64.5186,64.5347,64.5186,64.5186,19151.0
2017-07-27 10:35:00,80.16,80.16,80.15,80.15,2394.0,64.5267,64.5267,64.5186,64.5186,2394.0
2017-07-27 10:40:00,80.15,80.16,80.14,80.14,8550.0,64.5186,64.5267,64.5106,64.5106,8550.0
2017-07-27 10:45:00,80.14,80.15,80.13,80.15,7322.0,64.5106,64.5186,64.5025,64.5186,7322.0
2017-07-27 10:50:00,80.14,80.14,80.13,80.13,5901.0,64.5106,64.5106,64.5025,64.5025,5901.0
2017-07-27 10:55:00,80.14,80.15,80.13,80.15,12400.0,64.5106,64.5186,64.5025,64.5186,12400.0
2017-07-27 11:00:00,80.15,80.15,80.14,80.14,2999.0,64.5186,64.5186,64.5106,64.5106,2999.0
2017-07-27 11:05:00,80.15,80.15,80.14,80.15,4582.0,64.5186,64.5186,64.5106,64.5186,4582.0
2017-07-27 11:10:00,80.15,80.16,80.14,80.16,3370.0,64.5186,64.5267,64.5106,64.5267,3370.0
2017-07-27 11:15:00,80.15,80.16,80.15,80.15,2431.0,64.5186,64.5267,64.5186,64.5186,2431.0
2017-07-27 11:20:00,80.17,80.17,80.16,80.17,5406.0,64.5347,64.5347,64.5267,64.5347,5406.0
2017-07-27 11:25:00,80.17,80.17,80.16,80.17,2364.0,64.5347,64.5347,64.5267,64.5347,2364.0
2017-07-27 11:30:00,80.16,80.17,80.16,80.17,2864.0,64.5267,64.5347,64.5267,64.5347,2864.0
2017-07-27 11:35:00,80.17,80.17,80.16,80.17,4623.0,64.5347,64.5347,64.5267,64.5347,4623.0
2017-07-27 11:40:00,80.16,80.17,80.16,80.17,10562.0,64.5267,64.5347,64.5267,64.5347,10562.0
2017-07-27 11:45:00,80.17,80.17,80.15,80.16,9598.0,64.5347,64.5347,64.5186,64.5267,9598.0
2017-07-27 11:50:00,80.16,80.16,80.15,80.16,10888.0,64.5267,64.5267,64.5186,64.5267,10888.0
2017-07-27 11:55:00,80.16,80.16,80.15,80.16,1605.0,64.5267,64.5267,64.5186,64.5267,1605.0
2017-07-27 12:00:00,80.16,80.16,80.15,80.16,3527.0,64.5267,64.5267,64.5186,64.5267,3527.0
2017-07-27 12:05:00,80.15,80.16,80.15,80.16,4349.0,64.5186,64.5267,64.5186,64.5267,4349.0
2017-07-27 12:10:00,80.16,80.16,80.15,80.16,3636.0,64.5267,64.5267,64.5186,64.5267,3636.0
2017-07-27 12:15:00,80.16,80.16,80.15,80.15,4405.0,64.5267,64.5267,64.5186,64.5186,4405.0
2017-07-27 12:20:00,80.16,80.16,80.15,80.15,8157.0,64.5267,64.5267,64.5186,64.5186,8157.0
2017-07-27 12:25:00,80.16,80.16,80.15,80.16,4671.0,64.5267,64.5267,64.5186,64.5267,4671.0
2017-07-27 12:30:00,80.15,80.16,80.15,80.16,6912.0,64.5186,64.5267,64.5186,64.5267,6912.0
2017-07-27 12:35:00,80.16,80.16,80.15,80.16,8287.0,64.5267,64.5267,64.5186,64.5267,8287.0
2017-07-27 12:40:00,80.16,80.16,80.15,80.16,46159.0,64.5267,64.5267,64.5186,64.5267,46159.0
2017-07-27 12:45:00,80.16,80.16,80.15,80.16,4392.0,64.5267,64.5267,64.5186,64.5267,4392.0
2017-07-27 12:50:00,80.16,80.16,80.15,80.15,6100.0,64.5267,64.5267,64.5186,64.5186,6100.0
2017-07-27 12:55:00,80.16,80.16,80.15,80.16,5594.0,64.5267,64.5267,64.5186,64.5267,5594.0
2017-07-27 13:00:00,80.16,80.16,80.15,80.15,10013.0,64.5267,64.5267,64.5186,64.5186,10013.0
2017-07-27 13:05:00,80.16,80.16,80.15,80.16,2769.0,64.5267,64.5267,64.5186,64.5267,2769.0
2017-07-27 13:10:00,80.15,80.16,80.15,80.16,8636.0,64.5186,64.5267,64.5186,64.5267,8636.0
2017-07-27 13:15:00,80.15,80.16,80.15,80.15,17168.0,64.5186,64.5267,64.5186,64.5186,17168.0
2017-07-27 13:20:00,80.16,80.16,80.15,80.16,4634.0,64.5267,64.5267,64.5186,64.5267,4634.0
2017-07-27 13:25:00,80.16,80.18,80.16,80.18,3046.0,64.5267,64.5428,64.5267,64.5428,3046.0
2017-07-27 13:30:00,80.18,80.18,80.17,80.18,7600.0,64.5428,64.5428,64.5347,64.5428,7600.0
2017-07-27 13:35:00,80.17,80.18,80.17,80.18,9151.0,64.5347,64.5428,64.5347,64.5428,9151.0
2017-07-27 13:40:00,80.17,80.18,80.17,80.17,8945.0,64.5347,64.5428,64.5347,64.5347,8945.0
2017-07-27 13:45:00,80.18,80.18,80.17,80.18,4062.0,64.5428,64.5428,64.5347,64.5428,4062.0
2017-07-27 13:50:00,80.17,80.17,80.16,80.16,5913.0,64.5347,64.5347,64.5267,64.5267,5913.0
2017-07-27 13:55:00,80.16,80.18,80.16,80.17,16944.0,64.5267,64.5428,64.5267,64.5347,16944.0
2017-07-27 14:00:00,80.17,80.17,80.16,80.17,7716.0,64.5347,64.5347,64.5267,64.5347,7716.0
2017-07-27 14:05:00,80.17,80.17,80.15,80.15,17002.0,64.5347,64.5347,64.5186,64.5186,17002.0
2017-07-27 14:10:00,80.16,80.16,80.15,80.16,8546.0,64.5267,64.5267,64.5186,64.5267,8546.0
2017-07-27 14:15:00,80.16,80.17,80.15,80.17,22791.0,64.5267,64.5347,64.5186,64.5347,22791.0
2017-07-27 14:20:00,80.17,80.18,80.16,80.18,11442.0,64.5347,64.5428,64.5267,64.5428,11442.0
2017-07-27 14:25:00,80.17,80.18,80.17,80.18,8647.0,64.5347,64.5428,64.5347,64.5428,8647.0
2017-07-27 14:30:00,80.18,80.19,80.17,80.18,9187.0,64.5428,64.5508,64.5347,64.5428,9187.0
2017-07-27 14:35:00,80.18,80.19,80.18,80.18,3670.0,64.5428,64.5508,64.5428,64.5428,3670.0
2017-07-27 14:40:00,80.19,80.19,80.18,80.19,2354.0,64.5508,64.5508,64.5428,64.5508,2354.0
2017-07-27 14:45:00,80.19,80.19,80.18,80.19,6701.0,64.5508,64.5508,64.5428,64.5508,6701.0
2017-07-27 14:50:00,80.18,80.19,80.18,80.19,4153.0,64.5428,64.5508,64.5428,64.5508,4153.0
2017-07-27 14:55:00,80.19,80.19,80.18,80.19,5273.0,64.5508,64.5508,64.5428,64.5508,5273.0
2017-07-27 15:00:00,80.19,80.19,80.18,80.19,4899.0,64.5508,64.5508,64.5428,64.5508,4899.0
2017-07-27 15:05:00,80.18,80.19,80.18,80.18,6350.0,64.5428,64.5508,64.5428,64.5428,6350.0
2017-07-27 15:10:00,80.19,80.19,80.18,80.18,5810.0,64.5508,64.5508,64.5428,64.5428,5810.0
2017-07-27 15:15:00,80.19,80.19,80.17,80.17,15514.0,64.5508,64.5508,64.5347,64.5347,15514.0
2017-07-27 15:20:00,80.17,80.18,80.17,80.18,7983.0,64.5347,64.5428,64.5347,64.5428,7983.0
2017-07-27 15:25:00,80.17,80.18,80.17,80.17,2010.0,64.5347,64.5428,64.5347,64.5347,2010.0
2017-07-27 15:30:00,80.17,80.18,80.17,80.17,12016.0,64.5347,64.5428,64.5347,64.5347,12016.0
2017-07-27 15:35:00,80.18,80.18,80.17,80.17,7855.0,64.5428,64.5428,64.5347,64.5347,7855.0
2017-07-27 15:40:00,80.17,80.18,80.17,80.17,5896.0,64.5347,64.5428,64.5347,64.5347,5896.0
2017-07-27 15:45:00,80.18,80.18,80.17,80.18,6383.0,64.5428,64.5428,64.5347,64.5428,6383.0
2017-07-27 15:50:00,80.18,80.18,80.17,80.18,8443.0,64.5428,64.5428,64.5347,64.5428,8443.0
2017-07-27 15:55:00,80.18,80.18,80.17,80.18,14909.0,64.5428,64.5428,64.5347,64.5428,14909.0
2017-07-28 09:30:00,80.18,80.21,80.17,80.19,20291.0,64.5428,64.5669,64.5347,64.5508,20291.0
2017-07-28 09:35:00,80.19,80.2,80.18,80.2,5863.0,64.5508,64.5589,64.5428,64.5589,5863.0
2017-07-28 09:40:00,80.2,80.21,80.19,80.2,14031.0,64.5589,64.5669,64.5508,64.5589,14031.0
2017-07-28 09:45:00,80.2,80.21,80.2,80.21,4789.0,64.5589,64.5669,64.5589,64.5669,4789.0
2017-07-28 09:50:00,80.2,80.21,80.18,80.18,28994.0,64.5589,64.5669,64.5428,64.5428,28994.0
2017-07-28 09:55:00,80.18,80.19,80.18,80.18,11532.0,64.5428,64.5508,64.5428,64.5428,11532.0
2017-07-28 10:00:00,80.2,80.2,80.18,80.19,7389.0,64.5589,64.5589,64.5428,64.5508,7389.0
2017-07-28 10:05:00,80.2,80.2,80.19,80.2,7400.0,64.5589,64.5589,64.5508,64.5589,7400.0
2017-07-28 10:10:00,80.2,80.2,80.19,80.2,4432.0,64.5589,64.5589,64.5508,64.5589,4432.0
2017-07-28 10:15:00,80.2,80.2,80.18,80.19,17932.0,64.5589,64.5589,64.5428,64.5508,17932.0
2017-07-28 10:20:00,80.2,80.2,80.19,80.19,18690.0,64.5589,64.5589,64.5508,64.5508,18690.0
2017-07-28 10:25:00,80.2,80.2,80.18,80.19,5208.0,64.5589,64.5589,64.5428,64.5508,5208.0
2017-07-28 10:30:00,80.19,80.19,80.18,80.19,9393.0,64.5508,64.5508,64.5428,64.5508,9393.0
2017-07-28 10:35:00,80.19,80.19,80.18,80.19,9352.0,64.5508,64.5508,64.5428,64.5508,9352.0
2017-07-28 10:40:00,80.19,80.19,80.18,80.19,10128.0,64.5508,64.5508,64.5428,64.5508,10128.0
2017-07-28 10:45:00,80.19,80.19,80.18,80.18,2872.0,64.5508,64.5508,64.5428,64.5428,2872.0
2017-07-28 10:50:00,80.19,80.19,80.18,80.18,2289.0,64.5508,64.5508,64.5428,64.5428,2289.0
2017-07-28 10:55:00,80.19,80.19,80.18,80.19,3500.0,64.5508,64.5508,64.5428,64.5508,3500.0
2017-07-28 11:00:00,80.19,80.19,80.18,80.19,4697.0,64.5508,64.5508,64.5428,64.5508,4697.0
2017-07-28 11:05:00,80.18,80.2,80.18,80.19,16074.0,64.5428,64.5589,64.5428,64.5508,16074.0
2017-07-28 11:10:00,80.2,80.2,80.19,80.2,21569.0,64.5589,64.5589,64.5508,64.5589,21569.0
2017-07-28 11:15:00,80.2,80.2,80.19,80.2,13980.0,64.5589,64.5589,64.5508,64.5589,13980.0
2017-07-28 11:20:00,80.2,80.2,80.19,80.2,5348.0,64.5589,64.5589,64.5508,64.5589,5348.0
2017-07-28 11:25:00,80.2,80.21,80.19,80.21,11160.0,64.5589,64.5669,64.5508,64.5669,11160.0
2017-07-28 11:30:00,80.21,80.21,80.2,80.2,2571.0,64.5669,64.5669,64.5589,64.5589,2571.0
2017-07-28 11:35:00,80.21,80.21,80.2,80.2,7987.0,64.5669,64.5669,64.5589,64.5589,7987.0
2017-07-28 11:40:00,80.21,80.22,80.2,80.22,14086.0,64.5669,64.575,64.5589,64.575,14086.0
2017-07-28 11:45:00,80.22,80.24,80.21,80.23,16289.0,64.575,64.5911,64.5669,64.583,16289.0
2017-07-28 11:50:00,80.22,80.23,80.22,80.23,6077.0,64.575,64.583,64.575,64.583,6077.0
2017-07-28 11:55:00,80.22,80.23,80.22,80.22,5673.0,64.575,64.583,64.575,64.575,5673.0
2017-07-28 12:00:00,80.22,80.23,80.22,80.23,1579.0,64.575,64.583,64.575,64.583,1579.0
2017-07-28 12:05:00,80.22,80.23,80.22,80.23,2388.0,64.575,64.583,64.575,64.583,2388.0
2017-07-28 12:10:00,80.22,80.23,80.22,80.22,6991.0,64.575,64.583,64.575,64.575,6991.0
2017-07-28 12:15:00,80.22,80.23,80.22,80.23,1885.0,64.575,64.583,64.575,64.583,1885.0
2017-07-28 12:20:00,80.23,80.23,80.22,80.23,3968.0,64.583,64.583,64.575,64.583,3968.0
2017-07-28 12:25:00,80.23,80.23,80.22,80.23,2885.0,64.583,64.583,64.575,64.583,2885.0
2017-07-28 12:30:00,80.23,80.23,80.22,80.22,253875.0,64.583,64.583,64.575,64.575,253875.0
2017-07-28 12:35:00,80.23,80.23,80.22,80.23,17315.0,64.583,64.583,64.575,64.583,17315.0
2017-07-28 12:40:00,80.23,80.23,80.22,80.23,4792.0,64.583,64.583,64.575,64.583,4792.0
2017-07-28 12:45:00,80.23,80.23,80.22,80.22,8662.0,64.583,64.583,64.575,64.575,8662.0
2017-07-28 12:50:00,80.22,80.23,80.22,80.23,672.0,64.575,64.583,64.575,64.583,672.0
2017-07-28 12:55:00,80.22,80.23,80.22,80.23,2966.0,64.575,64.583,64.575,64.583,2966.0
2017-07-28 13:00:00,80.23,80.23,80.22,80.23,1436.0,64.583,64.583,64.575,64.583,1436.0
2017-07-28 13:05:00,80.22,80.23,80.22,80.22,2066.0,64.575,64.583,64.575,64.575,2066.0
2017-07-28 13:10:00,80.22,80.23,80.22,80.22,5986.0,64.575,64.583,64.575,64.575,5986.0
2017-07-28 13:15:00,80.23,80.23,80.22,80.22,1656.0,64.583,64.583,64.575,64.575,1656.0
2017-07-28 13:20:00,80.22,80.23,80.22,80.23,1162.0,64.575,64.583,64.575,64.583,1162.0
2017-07-28 13:25:00,80.23,80.23,80.22,80.22,2477.0,64.583,64.583,64.575,64.575,2477.0
2017-07-28 13:30:00,80.23,80.23,80.22,80.23,5501.0,64.583,64.583,64.575,64.583,5501.0
2017-07-28 13:35:00,80.22,80.23,80.22,80.23,1983.0,64.575,64.583,64.575,64.583,1983.0
2017-07-28 13:40:00,80.23,80.23,80.22,80.22,5978.0,64.583,64.583,64.575,64.575,5978.0
2017-07-28 13:45:00,80.22,80.23,80.22,80.22,3867.0,64.575,64.583,64.575,64.575,3867.0
2017-07-28 13:50:00,80.23,80.23,80.22,80.23,3172.0,64.583,64.583,64.575,64.583,3172.0
2017-07-28 13:55:00,80.23,80.23,80.22,80.23,2759.0,64.583,64.583,64.575,64.583,2759.0
2017-07-28 14:00:00,80.23,80.23,80.21,80.21,13441.0,64.583,64.583,64.5669,64.5669,13441.0
2017-07-28 14:05:00,80.21,80.22,80.21,80.21,9535.0,64.5669,64.575,64.5669,64.5669,9535.0
2017-07-28 14:10:00,80.22,80.22,80.21,80.22,9022.0,64.575,64.575,64.5669,64.575,9022.0
2017-07-28 14:15:00,80.22,80.22,80.21,80.21,5006.0,64.575,64.575,64.5669,64.5669,5006.0
2017-07-28 14:20:00,80.21,80.22,80.21,80.22,1712.0,64.5669,64.575,64.5669,64.575,1712.0
2017-07-28 14:25:00,80.22,80.22,80.21,80.22,12310.0,64.575,64.575,64.5669,64.575,12310.0
2017-07-28 14:30:00,80.22,80.22,80.21,80.21,2736.0,64.575,64.575,64.5669,64.5669,2736.0
2017-07-28 14:35:00,80.21,80.22,80.21,80.21,1879.0,64.5669,64.575,64.5669,64.5669,1879.0
2017-07-28 14:40:00,80.22,80.22,80.21,80.21,17379.0,64.575,64.575,64.5669,64.5669,17379.0
2017-07-28 14:45:00,80.22,80.22,80.21,80.21,7049.0,64.575,64.575,64.5669,64.5669,7049.0
2017-07-28 14:50:00,80.22,80.22,80.21,80.21,9319.0,64.575,64.575,64.5669,64.5669,9319.0
2017-07-28 14:55:00,80.22,80.22,80.21,80.22,3145.0,64.575,64.575,64.5669,64.575,3145.0
2017-07-28 15:00:00,80.21,80.22,80.21,80.22,2736.0,64.5669,64.575,64.5669,64.575,2736.0
2017-07-28 15:05:00,80.22,80.22,80.21,80.22,7124.0,64.575,64.575,64.5669,64.575,7124.0
2017-07-28 15:10:00,80.22,80.22,80.21,80.22,4742.0,64.575,64.575,64.5669,64.575,4742.0
2017-07-28 15:15:00,80.21,80.22,80.21,80.21,9151.0,64.5669,64.575,64.5669,64.5669,9151.0
2017-07-28 15:20:00,80.21,80.22,80.21,80.22,4386.0,64.5669,64.575,64.5669,64.575,4386.0
2017-07-28 15:25:00,80.22,80.23,80.22,80.23,7031.0,64.575,64.583,64.575,64.583,7031.0
2017-07-28 15:30:00,80.23,80.23,80.22,80.23,9473.0,64.583,64.583,64.575,64.583,9473.0
2017-07-28 15:35:00,80.22,80.23,80.22,80.23,3726.0,64.575,64.583,64.575,64.583,3726.0
2017-07-28 15:40:00,80.22,80.23,80.22,80.22,4178.0,64.575,64.583,64.575,64.575,4178.0
2017-07-28 15:45:00,80.23,80.23,80.22,80.22,7583.0,64.583,64.583,64.575,64.575,7583.0
2017-07-28 15:50:00,80.22,80.23,80.22,80.23,4041.0,64.575,64.583,64.575,64.583,4041.0
2017-07-28 15:55:00,80.23,80.23,80.22,80.23,11596.0,64.583,64.583,64.575,64.583,11596.0
2017-07-31 09:30:00,80.24,80.24,80.22,80.24,30666.0,64.5911,64.5911,64.575,64.5911,30666.0
2017-07-31 09:35:00,80.23,80.24,80.23,80.24,4495.0,64.583,64.5911,64.583,64.5911,4495.0
2017-07-31 09:40:00,80.24,80.24,80.23,80.24,500.0,64.5911,64.5911,64.583,64.5911,500.0
2017-07-31 09:45:00,80.24,80.24,80.23,80.23,6997.0,64.5911,64.5911,64.583,64.583,6997.0
2017-07-31 09:50:00,80.24,80.24,80.23,80.24,2746.0,64.5911,64.5911,64.583,64.5911,2746.0
2017-07-31 09:55:00,80.24,80.24,80.23,80.24,3786.0,64.5911,64.5911,64.583,64.5911,3786.0
2017-07-31 10:00:00,80.23,80.24,80.23,80.24,8186.0,64.583,64.5911,64.583,64.5911,8186.0
2017-07-31 10:05:00,80.24,80.24,80.23,80.23,3230.0,64.5911,64.5911,64.583,64.583,3230.0
2017-07-31 10:10:00,80.24,80.24,80.23,80.24,19661.0,64.5911,64.5911,64.583,64.5911,19661.0
2017-07-31 10:15:00,80.24,80.24,80.23,80.24,5972.0,64.5911,64.5911,64.583,64.5911,5972.0
2017-07-31 10:20:00,80.24,80.24,80.23,80.24,1105.0,64.5911,64.5911,64.583,64.5911,1105.0
2017-07-31 10:25:00,80.23,80.24,80.23,80.23,3447.0,64.583,64.5911,64.583,64.583,3447.0
2017-07-31 10:30:00,80.23,80.24,80.23,80.23,4969.0,64.583,64.5911,64.583,64.583,4969.0
2017-07-31 10:35:00,80.23,80.24,80.23,80.23,2643.0,64.583,64.5911,64.583,64.583,2643.0
2017-07-31 10:40:00,80.23,80.24,80.23,80.23,6094.0,64.583,64.5911,64.583,64.583,6094.0
2017-07-31 10:45:00,80.23,80.24,80.23,80.23,10009.0,64.583,64.5911,64.583,64.583,10009.0
2017-07-31 10:50:00,80.23,80.24,80.23,80.24,5426.0,64.583,64.5911,64.583,64.5911,5426.0
2017-07-31 10:55:00,80.23,80.25,80.23,80.25,12055.0,64.583,64.5991,64.583,64.5991,12055.0
2017-07-31 11:00:00,80.24,80.25,80.24,80.25,6932.0,64.5911,64.5991,64.5911,64.5991,6932.0
2017-07-31 11:05:00,80.25,80.25,80.24,80.25,4374.0,64.5991,64.5991,64.5911,64.5991,4374.0
2017-07-31 11:10:00,80.24,80.25,80.23,80.23,8613.0,64.5911,64.5991,64.583,64.583,8613.0
2017-07-31 11:15:00,80.24,80.24,80.23,80.24,6577.0,64.5911,64.5911,64.583,64.5911,6577.0
2017-07-31 11:20:00,80.23,80.24,80.23,80.24,7329.0,64.583,64.5911,64.583,64.5911,7329.0
2017-07-31 11:25:00,80.23,80.24,80.23,80.24,25163.0,64.583,64.5911,64.583,64.5911,25163.0
2017-07-31 11:30:00,80.23,80.24,80.23,80.23,8192.0,64.583,64.5911,64.583,64.583,8192.0
2017-07-31 11:35:00,80.24,80.24,80.23,80.23,12838.0,64.5911,64.5911,64.583,64.583,12838.0
2017-07-31 11:40:00,80.24,80.24,80.23,80.24,9377.0,64.5911,64.5911,64.583,64.5911,9377.0
2017-07-31 11:45:00,80.23,80.24,80.23,80.24,9538.0,64.583,64.5911,64.583,64.5911,9538.0
2017-07-31 11:50:00,80.23,80.24,80.23,80.24,10554.0,64.583,64.5911,64.583,64.5911,10554.0
2017-07-31 11:55:00,80.24,80.24,80.23,80.24,7852.0,64.5911,64.5911,64.583,64.5911,7852.0
2017-07-31 12:00:00,80.24,80.26,80.24,80.26,25354.0,64.5911,64.6072,64.5911,64.6072,25354.0
2017-07-31 12:05:00,80.26,80.26,80.25,80.26,3133.0,64.6072,64.6072,64.5991,64.6072,3133.0
2017-07-31 12:10:00,80.26,80.26,80.25,80.26,3871.0,64.6072,64.6072,64.5991,64.6072,3871.0
2017-07-31 12:15:00,80.25,80.26,80.25,80.26,1576.0,64.5991,64.6072,64.5991,64.6072,1576.0
2017-07-31 12:20:00,80.26,80.26,80.25,80.25,4463.0,64.6072,64.6072,64.5991,64.5991,4463.0
2017-07-31 12:25:00,80.26,80.26,80.25,80.25,1421.0,64.6072,64.6072,64.5991,64.5991,1421.0
2017-07-31 12:30:00,80.26,80.26,80.25,80.25,4052.0,64.6072,64.6072,64.5991,64.5991,4052.0
2017-07-31 12:35:00,80.26,80.26,80.24,80.24,13881.0,64.6072,64.6072,64.5911,64.5911,13881.0
2017-07-31 12:40:00,80.24,80.25,80.24,80.25,3071.0,64.5911,64.5991,64.5911,64.5991,3071.0
2017-07-31 12:45:00,80.25,80.25,80.24,80.25,3097.0,64.5991,64.5991,64.5911,64.5991,3097.0
2017-07-31 12:50:00,80.25,80.26,80.24,80.25,53522.0,64.5991,64.6072,64.5911,64.5991,53522.0
2017-07-31 12:55:00,80.25,80.25,80.24,80.25,3403.0,64.5991,64.5991,64.5911,64.5991,3403.0
2017-07-31 13:00:00,80.25,80.25,80.24,80.25,4547.0,64.5991,64.5991,64.5911,64.5991,4547.0
2017-07-31 13:05:00,80.24,80.25,80.24,80.25,4467.0,64.5911,64.5991,64.5911,64.5991,4467.0
2017-07-31 13:10:00,80.25,80.25,80.24,80.24,10377.0,64.5991,64.5991,64.5911,64.5911,10377.0
2017-07-31 13:15:00,80.24,80.25,80.24,80.25,4476.0,64.5911,64.5991,64.5911,64.5991,4476.0
2017-07-31 13:20:00,80.25,80.25,80.24,80.24,5831.0,64.5991,64.5991,64.5911,64.5911,5831.0
2017-07-31 13:25:00,80.24,80.25,80.24,80.24,6185.0,64.5911,64.5991,64.5911,64.5911,6185.0
2017-07-31 13:30:00,80.25,80.25,80.24,80.24,3481.0,64.5991,64.5991,64.5911,64.5911,3481.0
2017-07-31 13:35:00,80.25,80.25,80.24,80.24,4192.0,64.5991,64.5991,64.5911,64.5911,4192.0
2017-07-31 13:40:00,80.25,80.25,80.24,80.25,2342.0,64.5991,64.5991,64.5911,64.5991,2342.0
2017-07-31 13:45:00,80.24,80.25,80.24,80.25,4529.0,64.5911,64.5991,64.5911,64.5991,4529.0
2017-07-31 13:50:00,80.24,80.25,80.24,80.25,4271.0,64.5911,64.5991,64.5911,64.5991,4271.0
2017-07-31 13:55:00,80.25,80.25,80.24,80.24,6572.0,64.5991,64.5991,64.5911,64.5911,6572.0
2017-07-31 14:00:00,80.24,80.25,80.24,80.25,5404.0,64.5911,64.5991,64.5911,64.5991,5404.0
2017-07-31 14:05:00,80.25,80.25,80.24,80.25,12058.0,64.5991,64.5991,64.5911,64.5991,12058.0
2017-07-31 14:10:00,80.25,80.25,80.24,80.25,19552.0,64.5991,64.5991,64.5911,64.5991,19552.0
2017-07-31 14:15:00,80.24,80.25,80.24,80.25,12403.0,64.5911,64.5991,64.5911,64.5991,12403.0
2017-07-31 14:20:00,80.24,80.25,80.24,80.25,16227.0,64.5911,64.5991,64.5911,64.5991,16227.0
2017-07-31 14:25:00,80.24,80.25,80.24,80.24,62231.0,64.5911,64.5991,64.5911,64.5911,62231.0
2017-07-31 14:30:00,80.25,80.25,80.24,80.25,4900.0,64.5991,64.5991,64.5911,64.5991,4900.0
2017-07-31 14:35:00,80.25,80.26,80.24,80.25,47905.0,64.5991,64.6072,64.5911,64.5991,47905.0
2017-07-31 14:40:00,80.24,80.25,80.24,80.24,3317.0,64.5911,64.5991,64.5911,64.5911,3317.0
2017-07-31 14:45:00,80.24,80.25,80.24,80.25,8136.0,64.5911,64.5991,64.5911,64.5991,8136.0
2017-07-31 14:50:00,80.25,80.25,80.24,80.25,4839.0,64.5991,64.5991,64.5911,64.5991,4839.0
2017-07-31 14:55:00,80.25,80.25,80.24,80.24,7925.0,64.5991,64.5991,64.5911,64.5911,7925.0
2017-07-31 15:00:00,80.24,80.25,80.24,80.24,14243.0,64.5911,64.5991,64.5911,64.5911,14243.0
2017-07-31 15:05:00,80.24,80.25,80.24,80.24,3690.0,64.5911,64.5991,64.5911,64.5911,3690.0
2017-07-31 15:10:00,80.25,80.25,80.24,80.25,7715.0,64.5991,64.5991,64.5911,64.5991,7715.0
2017-07-31 15:15:00,80.25,80.25,80.24,80.25,68796.0,64.5991,64.5991,64.5911,64.5991,68796.0
2017-07-31 15:20:00,80.25,80.26,80.24,80.26,5517.0,64.5991,64.6072,64.5911,64.6072,5517.0
2017-07-31 15:25:00,80.25,80.26,80.25,80.25,6831.0,64.5991,64.6072,64.5991,64.5991,6831.0
2017-07-31 15:30:00,80.25,80.26,80.25,80.25,4503.0,64.5991,64.6072,64.5991,64.5991,4503.0
2017-07-31 15:35:00,80.25,80.26,80.25,80.26,3000.0,64.5991,64.6072,64.5991,64.6072,3000.0
2017-07-31 15:40:00,80.26,80.26,80.25,80.26,12899.0,64.6072,64.6072,64.5991,64.6072,12899.0
2017-07-31 15:45:00,80.25,80.26,80.24,80.24,10470.0,64.5991,64.6072,64.5911,64.5911,10470.0
2017-07-31 15:50:00,80.25,80.25,80.24,80.24,17415.0,64.5991,64.5991,64.5911,64.5911,17415.0
2017-07-31 15:55:00,80.25,80.26,80.24,80.25,25473.0,64.5991,64.6072,64.5911,64.5991,25473.0
2017-08-01 09:30:00,80.1,80.13,80.09,80.1,29355.0,64.5998,64.624,64.5918,64.5998,29355.0
2017-08-01 09:35:00,80.11,80.11,80.1,80.11,5635.0,64.6079,64.6079,64.5998,64.6079,5635.0
2017-08-01 09:40:00,80.11,80.11,80.1,80.11,1746.0,64.6079,64.6079,64.5998,64.6079,1746.0
2017-08-01 09:45:00,80.11,80.12,80.1,80.12,11762.0,64.6079,64.6159,64.5998,64.6159,11762.0
2017-08-01 09:50:00,80.12,80.12,80.11,80.12,5544.0,64.6159,64.6159,64.6079,64.6159,5544.0
2017-08-01 09:55:00,80.12,80.14,80.11,80.14,12493.0,64.6159,64.6321,64.6079,64.6321,12493.0
2017-08-01 10:00:00,80.14,80.14,80.13,80.13,4508.0,64.6321,64.6321,64.624,64.624,4508.0
2017-08-01 10:05:00,80.13,80.14,80.13,80.14,12797.0,64.624,64.6321,64.624,64.6321,12797.0
2017-08-01 10:10:00,80.14,80.14,80.13,80.14,5606.0,64.6321,64.6321,64.624,64.6321,5606.0
2017-08-01 10:15:00,80.14,80.16,80.13,80.16,19832.0,64.6321,64.6482,64.624,64.6482,19832.0
2017-08-01 10:20:00,80.16,80.16,80.14,80.15,7599.0,64.6482,64.6482,64.6321,64.6401,7599.0
2017-08-01 10:25:00,80.16,80.16,80.14,80.15,7727.0,64.6482,64.6482,64.6321,64.6401,7727.0
2017-08-01 10:30:00,80.15,80.16,80.14,80.16,8063.0,64.6401,64.6482,64.6321,64.6482,8063.0
2017-08-01 10:35:00,80.15,80.16,80.15,80.16,2281.0,64.6401,64.6482,64.6401,64.6482,2281.0
2017-08-01 10:40:00,80.16,80.16,80.15,80.15,14625.0,64.6482,64.6482,64.6401,64.6401,14625.0
2017-08-01 10:45:00,80.16,80.16,80.14,80.15,38228.0,64.6482,64.6482,64.6321,64.6401,38228.0
2017-08-01 10:50:00,80.15,80.16,80.14,80.16,14003.0,64.6401,64.6482,64.6321,64.6482,14003.0
2017-08-01 10:55:00,80.16,80.17,80.15,80.16,21383.0,64.6482,64.6563,64.6401,64.6482,21383.0
2017-08-01 11:00:00,80.15,80.17,80.14,80.16,55649.0,64.6401,64.6563,64.6321,64.6482,55649.0
2017-08-01 11:05:00,80.15,80.17,80.15,80.17,48443.0,64.6401,64.6563,64.6401,64.6563,48443.0
2017-08-01 11:10:00,80.17,80.17,80.16,80.17,4773.0,64.6563,64.6563,64.6482,64.6563,4773.0
2017-08-01 11:15:00,80.17,80.17,80.16,80.17,9830.0,64.6563,64.6563,64.6482,64.6563,9830.0
2017-08-01 11:20:00,80.17,80.17,80.16,80.17,7990.0,64.6563,64.6563,64.6482,64.6563,7990.0
2017-08-01 11:25:00,80.16,80.17,80.16,80.17,6960.0,64.6482,64.6563,64.6482,64.6563,6960.0
2017-08-01 11:30:00,80.17,80.17,80.16,80.17,12529.0,64.6563,64.6563,64.6482,64.6563,12529.0
2017-08-01 11:35:00,80.16,80.17,80.16,80.17,15126.0,64.6482,64.6563,64.6482,64.6563,15126.0
2017-08-01 11:40:00,80.17,80.17,80.16,80.17,13693.0,64.6563,64.6563,64.6482,64.6563,13693.0
2017-08-01 11:45:00,80.17,80.17,80.16,80.17,12888.0,64.6563,64.6563,64.6482,64.6563,12888.0
2017-08-01 11:50:00,80.17,80.17,80.16,80.16,6897.0,64.6563,64.6563,64.6482,64.6482,6897.0
2017-08-01 11:55:00,80.16,80.17,80.16,80.17,7464.0,64.6482,64.6563,64.6482,64.6563,7464.0
2017-08-01 12:00:00,80.17,80.17,80.16,80.17,10587.0,64.6563,64.6563,64.6482,64.6563,10587.0
2017-08-01 12:05:00,80.17,80.17,80.16,80.17,3780.0,64.6563,64.6563,64.6482,64.6563,3780.0
2017-08-01 12:10:00,80.17,80.17,80.15,80.15,9564.0,64.6563,64.6563,64.6401,64.6401,9564.0
2017-08-01 12:15:00,80.16,80.16,80.15,80.16,35923.0,64.6482,64.6482,64.6401,64.6482,35923.0
2017-08-01 12:20:00,80.16,80.16,80.15,80.16,3026.0,64.6482,64.6482,64.6401,64.6482,3026.0
2017-08-01 12:25:00,80.16,80.16,80.15,80.16,3951.0,64.6482,64.6482,64.6401,64.6482,3951.0
2017-08-01 12:30:00,80.16,80.16,80.15,80.16,7389.0,64.6482,64.6482,64.6401,64.6482,7389.0
2017-08-01 12:35:00,80.16,80.17,80.15,80.16,9905.0,64.6482,64.6563,64.6401,64.6482,9905.0
2017-08-01 12:40:00,80.16,80.16,80.15,80.15,6225.0,64.6482,64.6482,64.6401,64.6401,6225.0
2017-08-01 12:45:00,80.16,80.16,80.15,80.16,7795.0,64.6482,64.6482,64.6401,64.6482,7795.0
2017-08-01 12:50:00,80.16,80.16,80.15,80.15,3290.0,64.6482,64.6482,64.6401,64.6401,3290.0
2017-08-01 12:55:00,80.16,80.16,80.15,80.16,2509.0,64.6482,64.6482,64.6401,64.6482,2509.0
2017-08-01 13:00:00,80.16,80.16,80.15,80.16,2901.0,64.6482,64.6482,64.6401,64.6482,2901.0
2017-08-01 13:05:00,80.16,80.16,80.15,80.16,1915.0,64.6482,64.6482,64.6401,64.6482,1915.0
2017-08-01 13:10:00,80.16,80.16,80.15,80.16,4078.0,64.6482,64.6482,64.6401,64.6482,4078.0
2017-08-01 13:15:00,80.16,80.16,80.15,80.16,17118.0,64.6482,64.6482,64.6401,64.6482,17118.0
2017-08-01 13:20:00,80.16,80.16,80.15,80.16,2458.0,64.6482,64.6482,64.6401,64.6482,2458.0
2017-08-01 13:25:00,80.16,80.16,80.15,80.16,9915.0,64.6482,64.6482,64.6401,64.6482,9915.0
2017-08-01 13:30:00,80.16,80.16,80.14,80.14,18069.0,64.6482,64.6482,64.6321,64.6321,18069.0
2017-08-01 13:35:00,80.14,80.15,80.14,80.15,3937.0,64.6321,64.6401,64.6321,64.6401,3937.0
2017-08-01 13:40:00,80.15,80.15,80.14,80.15,5774.0,64.6401,64.6401,64.6321,64.6401,5774.0
2017-08-01 13:45:00,80.15,80.16,80.14,80.16,3188.0,64.6401,64.6482,64.6321,64.6482,3188.0
2017-08-01 13:50:00,80.16,80.17,80.15,80.17,5581.0,64.6482,64.6563,64.6401,64.6563,5581.0
2017-08-01 13:55:00,80.17,80.17,80.16,80.17,5475.0,64.6563,64.6563,64.6482,64.6563,5475.0
2017-08-01 14:00:00,80.17,80.17,80.16,80.17,12754.0,64.6563,64.6563,64.6482,64.6563,12754.0
2017-08-01 14:05:00,80.17,80.17,80.16,80.17,6390.0,64.6563,64.6563,64.6482,64.6563,6390.0
2017-08-01 14:10:00,80.17,80.17,80.16,80.17,7259.0,64.6563,64.6563,64.6482,64.6563,7259.0
2017-08-01 14:15:00,80.17,80.17,80.16,80.17,5303.0,64.6563,64.6563,64.6482,64.6563,5303.0
2017-08-01 14:20:00,80.17,80.17,80.16,80.17,3616.0,64.6563,64.6563,64.6482,64.6563,3616.0
2017-08-01 14:25:00,80.17,80.17,80.16,80.17,27161.0,64.6563,64.6563,64.6482,64.6563,27161.0
2017-08-01 14:30:00,80.17,80.17,80.16,80.17,2423.0,64.6563,64.6563,64.6482,64.6563,2423.0
2017-08-01 14:35:00,80.17,80.17,80.16,80.17,7164.0,64.6563,64.6563,64.6482,64.6563,7164.0
2017-08-01 14:40:00,80.16,80.17,80.16,80.17,9410.0,64.6482,64.6563,64.6482,64.6563,9410.0
2017-08-01 14:45:00,80.17,80.17,80.16,80.17,3820.0,64.6563,64.6563,64.6482,64.6563,3820.0
2017-08-01 14:50:00,80.17,80.17,80.16,80.17,7581.0,64.6563,64.6563,64.6482,64.6563,7581.0
2017-08-01 14:55:00,80.17,80.17,80.16,80.17,7248.0,64.6563,64.6563,64.6482,64.6563,7248.0
2017-08-01 15:00:00,80.17,80.17,80.16,80.17,4604.0,64.6563,64.6563,64.6482,64.6563,4604.0
2017-08-01 15:05:00,80.17,80.17,80.16,80.17,6771.0,64.6563,64.6563,64.6482,64.6563,6771.0
2017-08-01 15:10:00,80.17,80.17,80.16,80.17,6377.0,64.6563,64.6563,64.6482,64.6563,6377.0
2017-08-01 15:15:00,80.17,80.17,80.16,80.16,6263.0,64.6563,64.6563,64.6482,64.6482,6263.0
2017-08-01 15:20:00,80.17,80.17,80.15,80.16,10216.0,64.6563,64.6563,64.6401,64.6482,10216.0
2017-08-01 15:25:00,80.16,80.16,80.15,80.16,9677.0,64.6482,64.6482,64.6401,64.6482,9677.0
2017-08-01 15:30:00,80.16,80.16,80.15,80.16,8834.0,64.6482,64.6482,64.6401,64.6482,8834.0
2017-08-01 15:35:00,80.16,80.16,80.15,80.16,5218.0,64.6482,64.6482,64.6401,64.6482,5218.0
2017-08-01 15:40:00,80.16,80.17,80.15,80.16,13714.0,64.6482,64.6563,64.6401,64.6482,13714.0
2017-08-01 15:45:00,80.16,80.16,80.15,80.16,9756.0,64.6482,64.6482,64.6401,64.6482,9756.0
2017-08-01 15:50:00,80.16,80.17,80.15,80.16,21642.0,64.6482,64.6563,64.6401,64.6482,21642.0
2017-08-01 15:55:00,80.17,80.17,80.14,80.15,32956.0,64.6563,64.6563,64.6321,64.6401,32956.0
2017-08-02 09:30:00,80.16,80.17,80.13,80.14,49496.0,64.6482,64.6563,64.624,64.6321,49496.0
2017-08-02 09:35:00,80.13,80.14,80.13,80.14,4515.0,64.624,64.6321,64.624,64.6321,4515.0
2017-08-02 09:40:00,80.14,80.15,80.13,80.15,7221.0,64.6321,64.6401,64.624,64.6401,7221.0
2017-08-02 09:45:00,80.15,80.15,80.14,80.15,135608.0,64.6401,64.6401,64.6321,64.6401,135608.0
2017-08-02 09:50:00,80.15,80.16,80.14,80.16,19205.0,64.6401,64.6482,64.6321,64.6482,19205.0
2017-08-02 09:55:00,80.16,80.16,80.15,80.15,1726.0,64.6482,64.6482,64.6401,64.6401,1726.0
2017-08-02 10:00:00,80.16,80.16,80.14,80.16,49768.0,64.6482,64.6482,64.6321,64.6482,49768.0
2017-08-02 10:05:00,80.15,80.15,80.13,80.14,37267.0,64.6401,64.6401,64.624,64.6321,37267.0
2017-08-02 10:10:00,80.14,80.14,80.12,80.13,10097.0,64.6321,64.6321,64.6159,64.624,10097.0
2017-08-02 10:15:00,80.14,80.15,80.13,80.15,42276.0,64.6321,64.6401,64.624,64.6401,42276.0
2017-08-02 10:20:00,80.15,80.15,80.14,80.15,6027.0,64.6401,64.6401,64.6321,64.6401,6027.0
2017-08-02 10:25:00,80.15,80.15,80.14,80.14,20527.0,64.6401,64.6401,64.6321,64.6321,20527.0
2017-08-02 10:30:00,80.15,80.15,80.14,80.15,5290.0,64.6401,64.6401,64.6321,64.6401,5290.0
2017-08-02 10:35:00,80.15,80.15,80.14,80.15,4370.0,64.6401,64.6401,64.6321,64.6401,4370.0
2017-08-02 10:40:00,80.14,80.15,80.14,80.15,5530.0,64.6321,64.6401,64.6321,64.6401,5530.0
2017-08-02 10:45:00,80.15,80.15,80.14,80.15,8961.0,64.6401,64.6401,64.6321,64.6401,8961.0
2017-08-02 10:50:00,80.15,80.15,80.14,80.15,14750.0,64.6401,64.6401,64.6321,64.6401,14750.0
2017-08-02 10:55:00,80.15,80.16,80.14,80.15,11887.0,64.6401,64.6482,64.6321,64.6401,11887.0
2017-08-02 11:00:00,80.16,80.16,80.15,80.16,3796.0,64.6482,64.6482,64.6401,64.6482,3796.0
2017-08-02 11:05:00,80.16,80.16,80.15,80.16,8072.0,64.6482,64.6482,64.6401,64.6482,8072.0
2017-08-02 11:10:00,80.15,80.16,80.15,80.16,4878.0,64.6401,64.6482,64.6401,64.6482,4878.0
2017-08-02 11:15:00,80.16,80.16,80.15,80.16,3612.0,64.6482,64.6482,64.6401,64.6482,3612.0
2017-08-02 11:20:00,80.16,80.16,80.15,80.15,4248.0,64.6482,64.6482,64.6401,64.6401,4248.0
2017-08-02 11:25:00,80.16,80.16,80.15,80.16,5307.0,64.6482,64.6482,64.6401,64.6482,5307.0
2017-08-02 11:30:00,80.16,80.16,80.15,80.16,11857.0,64.6482,64.6482,64.6401,64.6482,11857.0
2017-08-02 11:35:00,80.15,80.16,80.15,80.16,2541.0,64.6401,64.6482,64.6401,64.6482,2541.0
2017-08-02 11:40:00,80.16,80.16,80.15,80.16,3803.0,64.6482,64.6482,64.6401,64.6482,3803.0
2017-08-02 11:45:00,80.15,80.16,80.14,80.15,7885.0,64.6401,64.6482,64.6321,64.6401,7885.0
2017-08-02 11:50:00,80.15,80.15,80.14,80.15,2836.0,64.6401,64.6401,64.6321,64.6401,2836.0
2017-08-02 11:55:00,80.14,80.15,80.14,80.15,7197.0,64.6321,64.6401,64.6321,64.6401,7197.0
2017-08-02 12:00:00,80.14,80.15,80.14,80.15,3891.0,64.6321,64.6401,64.6321,64.6401,3891.0
2017-08-02 12:05:00,80.15,80.15,80.14,80.15,10312.0,64.6401,64.6401,64.6321,64.6401,10312.0
2017-08-02 12:10:00,80.15,80.15,80.14,80.15,32289.0,64.6401,64.6401,64.6321,64.6401,32289.0
2017-08-02 12:15:00,80.15,80.15,80.14,80.15,5577.0,64.6401,64.6401,64.6321,64.6401,5577.0
2017-08-02 12:20:00,80.15,80.15,80.14,80.14,10409.0,64.6401,64.6401,64.6321,64.6321,10409.0
2017-08-02 12:25:00,80.15,80.15,80.14,80.15,2689.0,64.6401,64.6401,64.6321,64.6401,2689.0
2017-08-02 12:30:00,80.15,80.15,80.14,80.15,2257.0,64.6401,64.6401,64.6321,64.6401,2257.0
2017-08-02 12:35:00,80.15,80.15,80.14,80.15,3119.0,64.6401,64.6401,64.6321,64.6401,3119.0
2017-08-02 12:40:00,80.15,80.16,80.13,80.14,703334.0,64.6401,64.6482,64.624,64.6321,703334.0
2017-08-02 12:45:00,80.13,80.16,80.13,80.15,25525.0,64.624,64.6482,64.624,64.6401,25525.0
2017-08-02 12:50:00,80.15,80.15,80.14,80.14,8079.0,64.6401,64.6401,64.6321,64.6321,8079.0
2017-08-02 12:55:00,80.14,80.15,80.14,80.15,6361.0,64.6321,64.6401,64.6321,64.6401,6361.0
2017-08-02 13:00:00,80.15,80.15,80.14,80.14,4061.0,64.6401,64.6401,64.6321,64.6321,4061.0
2017-08-02 13:05:00,80.15,80.15,80.14,80.15,4325.0,64.6401,64.6401,64.6321,64.6401,4325.0
2017-08-02 13:10:00,80.14,80.15,80.14,80.15,5421.0,64.6321,64.6401,64.6321,64.6401,5421.0
2017-08-02 13:15:00,80.14,80.14,80.13,80.14,6704.0,64.6321,64.6321,64.624,64.6321,6704.0
2017-08-02 13:20:00,80.14,80.14,80.13,80.14,6878.0,64.6321,64.6321,64.624,64.6321,6878.0
2017-08-02 13:25:00,80.13,80.14,80.13,80.14,2527.0,64.624,64.6321,64.624,64.6321,2527.0
2017-08-02 13:30:00,80.13,80.14,80.12,80.13,6953.0,64.624,64.6321,64.6159,64.624,6953.0
2017-08-02 13:35:00,80.12,80.13,80.12,80.13,3265.0,64.6159,64.624,64.6159,64.624,3265.0
2017-08-02 13:40:00,80.12,80.13,80.12,80.13,8348.0,64.6159,64.624,64.6159,64.624,8348.0
2017-08-02 13:45:00,80.12,80.13,80.12,80.12,12882.0,64.6159,64.624,64.6159,64.6159,12882.0
2017-08-02 13:50:00,80.12,80.13,80.12,80.12,3829.0,64.6159,64.624,64.6159,64.6159,3829.0
2017-08-02 13:55:00,80.12,80.13,80.12,80.13,3175.0,64.6159,64.624,64.6159,64.624,3175.0
2017-08-02 14:00:00,80.13,80.13,80.12,80.12,15602.0,64.624,64.624,64.6159,64.6159,15602.0
2017-08-02 14:05:00,80.12,80.13,80.1,80.1,30210.0,64.6159,64.624,64.5998,64.5998,30210.0
2017-08-02 14:10:00,80.11,80.12,80.1,80.12,5837.0,64.6079,64.6159,64.5998,64.6159,5837.0
2017-08-02 14:15:00,80.11,80.12,80.11,80.12,3277.0,64.6079,64.6159,64.6079,64.6159,3277.0
2017-08-02 14:20:00,80.12,80.13,80.11,80.13,6173.0,64.6159,64.624,64.6079,64.624,6173.0
2017-08-02 14:25:00,80.12,80.13,80.12,80.12,19142.0,64.6159,64.624,64.6159,64.6159,19142.0
2017-08-02 14:30:00,80.13,80.13,80.12,80.13,10123.0,64.624,64.624,64.6159,64.624,10123.0
2017-08-02 14:35:00,80.13,80.13,80.12,80.13,2163.0,64.624,64.624,64.6159,64.624,2163.0
2017-08-02 14:40:00,80.13,80.13,80.12,80.13,10899.0,64.624,64.624,64.6159,64.624,10899.0
2017-08-02 14:45:00,80.13,80.13,80.12,80.12,22099.0,64.624,64.624,64.6159,64.6159,22099.0
2017-08-02 14:50:00,80.13,80.13,80.12,80.13,27247.0,64.624,64.624,64.6159,64.624,27247.0
2017-08-02 14:55:00,80.13,80.13,80.12,80.13,6218.0,64.624,64.624,64.6159,64.624,6218.0
2017-08-02 15:00:00,80.12,80.13,80.12,80.12,7144.0,64.6159,64.624,64.6159,64.6159,7144.0
2017-08-02 15:05:00,80.12,80.13,80.12,80.13,5003.0,64.6159,64.624,64.6159,64.624,5003.0
2017-08-02 15:10:00,80.12,80.13,80.12,80.12,2927.0,64.6159,64.624,64.6159,64.6159,2927.0
2017-08-02 15:15:00,80.13,80.14,80.12,80.14,42152.0,64.624,64.6321,64.6159,64.6321,42152.0
2017-08-02 15:20:00,80.14,80.14,80.13,80.13,19951.0,64.6321,64.6321,64.624,64.624,19951.0
2017-08-02 15:25:00,80.14,80.14,80.13,80.14,5112.0,64.6321,64.6321,64.624,64.6321,5112.0
2017-08-02 15:30:00,80.13,80.14,80.12,80.13,43908.0,64.624,64.6321,64.6159,64.624,43908.0
2017-08-02 15:35:00,80.13,80.14,80.12,80.13,25020.0,64.624,64.6321,64.6159,64.624,25020.0
2017-08-02 15:40:00,80.13,80.13,80.12,80.13,11326.0,64.624,64.624,64.6159,64.624,11326.0
2017-08-02 15:45:00,80.13,80.13,80.12,80.12,16653.0,64.624,64.624,64.6159,64.6159,16653.0
2017-08-02 15:50:00,80.12,80.13,80.12,80.13,5236.0,64.6159,64.624,64.6159,64.624,5236.0
2017-08-02 15:55:00,80.13,80.13,80.12,80.12,48645.0,64.624,64.624,64.6159,64.6159,48645.0
2017-08-03 09:30:00,80.18,80.2,80.13,80.14,31895.0,64.6643,64.6805,64.624,64.6321,31895.0
2017-08-03 09:35:00,80.15,80.16,80.14,80.15,6667.0,64.6401,64.6482,64.6321,64.6401,6667.0
2017-08-03 09:40:00,80.16,80.16,80.15,80.16,2248.0,64.6482,64.6482,64.6401,64.6482,2248.0
2017-08-03 09:45:00,80.16,80.16,80.15,80.16,10202.0,64.6482,64.6482,64.6401,64.6482,10202.0
2017-08-03 09:50:00,80.15,80.16,80.15,80.15,12824.0,64.6401,64.6482,64.6401,64.6401,12824.0
2017-08-03 09:55:00,80.16,80.16,80.14,80.14,25797.0,64.6482,64.6482,64.6321,64.6321,25797.0
2017-08-03 10:00:00,80.16,80.16,80.15,80.16,8657.0,64.6482,64.6482,64.6401,64.6482,8657.0
2017-08-03 10:05:00,80.15,80.16,80.15,80.16,11090.0,64.6401,64.6482,64.6401,64.6482,11090.0
2017-08-03 10:10:00,80.16,80.16,80.15,80.15,5200.0,64.6482,64.6482,64.6401,64.6401,5200.0
2017-08-03 10:15:00,80.16,80.16,80.15,80.16,1993.0,64.6482,64.6482,64.6401,64.6482,1993.0
2017-08-03 10:20:00,80.16,80.17,80.15,80.17,2452.0,64.6482,64.6563,64.6401,64.6563,2452.0
2017-08-03 10:25:00,80.17,80.17,80.16,80.17,5278.0,64.6563,64.6563,64.6482,64.6563,5278.0
2017-08-03 10:30:00,80.17,80.17,80.16,80.17,4335.0,64.6563,64.6563,64.6482,64.6563,4335.0
2017-08-03 10:35:00,80.17,80.18,80.16,80.17,17621.0,64.6563,64.6643,64.6482,64.6563,17621.0
2017-08-03 10:40:00,80.17,80.17,80.16,80.17,6023.0,64.6563,64.6563,64.6482,64.6563,6023.0
2017-08-03 10:45:00,80.17,80.18,80.16,80.16,24210.0,64.6563,64.6643,64.6482,64.6482,24210.0
2017-08-03 10:50:00,80.17,80.17,80.16,80.17,2970.0,64.6563,64.6563,64.6482,64.6563,2970.0
2017-08-03 10:55:00,80.17,80.17,80.16,80.17,9287.0,64.6563,64.6563,64.6482,64.6563,9287.0
2017-08-03 11:00:00,80.17,80.17,80.16,80.16,2296.0,64.6563,64.6563,64.6482,64.6482,2296.0
2017-08-03 11:05:00,80.16,80.17,80.16,80.17,10478.0,64.6482,64.6563,64.6482,64.6563,10478.0
2017-08-03 11:10:00,80.16,80.17,80.16,80.17,9316.0,64.6482,64.6563,64.6482,64.6563,9316.0
2017-08-03 11:15:00,80.17,80.17,80.16,80.17,9850.0,64.6563,64.6563,64.6482,64.6563,9850.0
2017-08-03 11:20:00,80.17,80.17,80.16,80.17,2949.0,64.6563,64.6563,64.6482,64.6563,2949.0
2017-08-03 11:25:00,80.17,80.17,80.16,80.16,5004.0,64.6563,64.6563,64.6482,64.6482,5004.0
2017-08-03 11:30:00,80.17,80.17,80.16,80.17,4613.0,64.6563,64.6563,64.6482,64.6563,4613.0
2017-08-03 11:35:00,80.17,80.17,80.16,80.17,4070.0,64.6563,64.6563,64.6482,64.6563,4070.0
2017-08-03 11:40:00,80.16,80.18,80.16,80.17,8040.0,64.6482,64.6643,64.6482,64.6563,8040.0
2017-08-03 11:45:00,80.18,80.18,80.16,80.17,26912.0,64.6643,64.6643,64.6482,64.6563,26912.0
2017-08-03 11:50:00,80.18,80.18,80.17,80.18,4802.0,64.6643,64.6643,64.6563,64.6643,4802.0
2017-08-03 11:55:00,80.17,80.18,80.17,80.18,5462.0,64.6563,64.6643,64.6563,64.6643,5462.0
2017-08-03 12:00:00,80.17,80.19,80.17,80.18,12944.0,64.6563,64.6724,64.6563,64.6643,12944.0
2017-08-03 12:05:00,80.19,80.19,80.17,80.18,10678.0,64.6724,64.6724,64.6563,64.6643,10678.0
2017-08-03 12:10:00,80.18,80.18,80.17,80.18,4022.0,64.6643,64.6643,64.6563,64.6643,4022.0
2017-08-03 12:15:00,80.18,80.19,80.17,80.19,39696.0,64.6643,64.6724,64.6563,64.6724,39696.0
2017-08-03 12:20:00,80.19,80.19,80.17,80.18,68363.0,64.6724,64.6724,64.6563,64.6643,68363.0
2017-08-03 12:25:00,80.17,80.18,80.17,80.17,24860.0,64.6563,64.6643,64.6563,64.6563,24860.0
2017-08-03 12:30:00,80.17,80.18,80.17,80.18,78212.0,64.6563,64.6643,64.6563,64.6643,78212.0
2017-08-03 12:35:00,80.18,80.18,80.17,80.18,5032.0,64.6643,64.6643,64.6563,64.6643,5032.0
2017-08-03 12:40:00,80.18,80.18,80.17,80.18,6382.0,64.6643,64.6643,64.6563,64.6643,6382.0
2017-08-03 12:45:00,80.18,80.18,80.17,80.17,20927.0,64.6643,64.6643,64.6563,64.6563,20927.0
2017-08-03 12:50:00,80.17,80.18,80.17,80.17,3269.0,64.6563,64.6643,64.6563,64.6563,3269.0
2017-08-03 12:55:00,80.18,80.18,80.17,80.17,6303.0,64.6643,64.6643,64.6563,64.6563,6303.0
2017-08-03 13:00:00,80.18,80.18,80.17,80.18,3537.0,64.6643,64.6643,64.6563,64.6643,3537.0
2017-08-03 13:05:00,80.17,80.18,80.17,80.17,10186.0,64.6563,64.6643,64.6563,64.6563,10186.0
2017-08-03 13:10:00,80.17,80.18,80.17,80.18,11725.0,64.6563,64.6643,64.6563,64.6643,11725.0
2017-08-03 13:15:00,80.17,80.19,80.17,80.18,76646.0,64.6563,64.6724,64.6563,64.6643,76646.0
2017-08-03 13:20:00,80.18,80.19,80.17,80.17,22620.0,64.6643,64.6724,64.6563,64.6563,22620.0
2017-08-03 13:25:00,80.17,80.18,80.17,80.17,12426.0,64.6563,64.6643,64.6563,64.6563,12426.0
2017-08-03 13:30:00,80.18,80.19,80.17,80.18,37388.0,64.6643,64.6724,64.6563,64.6643,37388.0
2017-08-03 13:35:00,80.18,80.19,80.18,80.19,7409.0,64.6643,64.6724,64.6643,64.6724,7409.0
2017-08-03 13:40:00,80.18,80.19,80.17,80.18,6519.0,64.6643,64.6724,64.6563,64.6643,6519.0
2017-08-03 13:45:00,80.18,80.19,80.17,80.18,18658.0,64.6643,64.6724,64.6563,64.6643,18658.0
2017-08-03 13:50:00,80.18,80.19,80.17,80.19,51063.0,64.6643,64.6724,64.6563,64.6724,51063.0
2017-08-03 13:55:00,80.19,80.19,80.18,80.18,9226.0,64.6724,64.6724,64.6643,64.6643,9226.0
2017-08-03 14:00:00,80.19,80.19,80.18,80.19,16629.0,64.6724,64.6724,64.6643,64.6724,16629.0
2017-08-03 14:05:00,80.18,80.21,80.18,80.19,228591.0,64.6643,64.6885,64.6643,64.6724,228591.0
2017-08-03 14:10:00,80.19,80.2,80.19,80.2,27879.0,64.6724,64.6805,64.6724,64.6805,27879.0
2017-08-03 14:15:00,80.2,80.21,80.17,80.19,44771.0,64.6805,64.6885,64.6563,64.6724,44771.0
2017-08-03 14:20:00,80.19,80.2,80.19,80.2,17090.0,64.6724,64.6805,64.6724,64.6805,17090.0
2017-08-03 14:25:00,80.2,80.2,80.18,80.18,10164.0,64.6805,64.6805,64.6643,64.6643,10164.0
2017-08-03 14:30:00,80.19,80.2,80.18,80.19,15796.0,64.6724,64.6805,64.6643,64.6724,15796.0
2017-08-03 14:35:00,80.19,80.19,80.18,80.18,17536.0,64.6724,64.6724,64.6643,64.6643,17536.0
2017-08-03 14:40:00,80.19,80.19,80.17,80.19,33550.0,64.6724,64.6724,64.6563,64.6724,33550.0
2017-08-03 14:45:00,80.18,80.2,80.18,80.19,10001.0,64.6643,64.6805,64.6643,64.6724,10001.0
2017-08-03 14:50:00,80.19,80.2,80.19,80.2,32697.0,64.6724,64.6805,64.6724,64.6805,32697.0
2017-08-03 14:55:00,80.2,80.2,80.18,80.2,24963.0,64.6805,64.6805,64.6643,64.6805,24963.0
2017-08-03 15:00:00,80.2,80.2,80.19,80.2,2920.0,64.6805,64.6805,64.6724,64.6805,2920.0
2017-08-03 15:05:00,80.19,80.2,80.19,80.19,51973.0,64.6724,64.6805,64.6724,64.6724,51973.0
2017-08-03 15:10:00,80.2,80.2,80.19,80.2,110192.0,64.6805,64.6805,64.6724,64.6805,110192.0
2017-08-03 15:15:00,80.2,80.2,80.19,80.2,15629.0,64.6805,64.6805,64.6724,64.6805,15629.0
2017-08-03 15:20:00,80.2,80.2,80.19,80.19,39540.0,64.6805,64.6805,64.6724,64.6724,39540.0
2017-08-03 15:25:00,80.2,80.21,80.19,80.2,90743.0,64.6805,64.6885,64.6724,64.6805,90743.0
2017-08-03 15:30:00,80.2,80.22,80.2,80.21,77644.0,64.6805,64.6966,64.6805,64.6885,77644.0
2017-08-03 15:35:00,80.2,80.22,80.2,80.21,41813.0,64.6805,64.6966,64.6805,64.6885,41813.0
2017-08-03 15:40:00,80.2,80.21,80.19,80.2,122869.0,64.6805,64.6885,64.6724,64.6805,122869.0
2017-08-03 15:45:00,80.2,80.21,80.19,80.2,216976.0,64.6805,64.6885,64.6724,64.6805,216976.0
2017-08-03 15:50:00,80.21,80.21,80.2,80.21,20380.0,64.6885,64.6885,64.6805,64.6885,20380.0
2017-08-03 15:55:00,80.21,80.21,80.2,80.21,87163.0,64.6885,64.6885,64.6805,64.6885,87163.0
2017-08-04 09:30:00,80.15,80.19,80.14,80.16,35198.0,64.6401,64.6724,64.6321,64.6482,35198.0
2017-08-04 09:35:00,80.16,80.17,80.15,80.16,4452.0,64.6482,64.6563,64.6401,64.6482,4452.0
2017-08-04 09:40:00,80.16,80.17,80.15,80.16,6194.0,64.6482,64.6563,64.6401,64.6482,6194.0
2017-08-04 09:45:00,80.16,80.17,80.15,80.16,47339.0,64.6482,64.6563,64.6401,64.6482,47339.0
2017-08-04 09:50:00,80.16,80.16,80.14,80.15,44290.0,64.6482,64.6482,64.6321,64.6401,44290.0
2017-08-04 09:55:00,80.14,80.15,80.14,80.15,14960.0,64.6321,64.6401,64.6321,64.6401,14960.0
2017-08-04 10:00:00,80.14,80.15,80.12,80.13,82674.0,64.6321,64.6401,64.6159,64.624,82674.0
2017-08-04 10:05:00,80.13,80.13,80.12,80.12,12517.0,64.624,64.624,64.6159,64.6159,12517.0
2017-08-04 10:10:00,80.13,80.13,80.11,80.12,139305.0,64.624,64.624,64.6079,64.6159,139305.0
2017-08-04 10:15:00,80.12,80.14,80.11,80.13,37126.0,64.6159,64.6321,64.6079,64.624,37126.0
2017-08-04 10:20:00,80.14,80.14,80.13,80.14,2827.0,64.6321,64.6321,64.624,64.6321,2827.0
2017-08-04 10:25:00,80.14,80.14,80.11,80.13,12146.0,64.6321,64.6321,64.6079,64.624,12146.0
2017-08-04 10:30:00,80.13,80.13,80.12,80.13,12902.0,64.624,64.624,64.6159,64.624,12902.0
2017-08-04 10:35:00,80.13,80.14,80.13,80.14,78048.0,64.624,64.6321,64.624,64.6321,78048.0
2017-08-04 10:40:00,80.14,80.14,80.13,80.13,31392.0,64.6321,64.6321,64.624,64.624,31392.0
2017-08-04 10:45:00,80.13,80.14,80.12,80.14,10834.0,64.624,64.6321,64.6159,64.6321,10834.0
2017-08-04 10:50:00,80.13,80.15,80.13,80.13,65608.0,64.624,64.6401,64.624,64.624,65608.0
2017-08-04 10:55:00,80.14,80.14,80.13,80.14,10458.0,64.6321,64.6321,64.624,64.6321,10458.0
2017-08-04 11:00:00,80.13,80.14,80.13,80.13,3331.0,64.624,64.6321,64.624,64.624,3331.0
2017-08-04 11:05:00,80.14,80.14,80.13,80.13,4068.0,64.6321,64.6321,64.624,64.624,4068.0
2017-08-04 11:10:00,80.13,80.14,80.13,80.14,2356.0,64.624,64.6321,64.624,64.6321,2356.0
2017-08-04 11:15:00,80.13,80.14,80.13,80.14,7612.0,64.624,64.6321,64.624,64.6321,7612.0
2017-08-04 11:20:00,80.14,80.14,80.13,80.14,9512.0,64.6321,64.6321,64.624,64.6321,9512.0
2017-08-04 11:25:00,80.13,80.14,80.13,80.13,9772.0,64.624,64.6321,64.624,64.624,9772.0
2017-08-04 11:30:00,80.13,80.14,80.13,80.14,32647.0,64.624,64.6321,64.624,64.6321,32647.0
2017-08-04 11:35:00,80.14,80.15,80.14,80.15,31103.0,64.6321,64.6401,64.6321,64.6401,31103.0
2017-08-04 11:40:00,80.15,80.15,80.14,80.15,2983.0,64.6401,64.6401,64.6321,64.6401,2983.0
2017-08-04 11:45:00,80.15,80.15,80.14,80.15,131400.0,64.6401,64.6401,64.6321,64.6401,131400.0
2017-08-04 11:50:00,80.15,80.15,80.14,80.15,3261.0,64.6401,64.6401,64.6321,64.6401,3261.0
2017-08-04 11:55:00,80.14,80.15,80.14,80.15,3888.0,64.6321,64.6401,64.6321,64.6401,3888.0
2017-08-04 12:00:00,80.15,80.15,80.14,80.15,1664.0,64.6401,64.6401,64.6321,64.6401,1664.0
2017-08-04 12:05:00,80.15,80.15,80.14,80.15,6290.0,64.6401,64.6401,64.6321,64.6401,6290.0
2017-08-04 12:10:00,80.15,80.16,80.14,80.15,62193.0,64.6401,64.6482,64.6321,64.6401,62193.0
2017-08-04 12:15:00,80.16,80.17,80.15,80.17,79268.0,64.6482,64.6563,64.6401,64.6563,79268.0
2017-08-04 12:20:00,80.17,80.17,80.16,80.17,2876.0,64.6563,64.6563,64.6482,64.6563,2876.0
2017-08-04 12:25:00,80.16,80.17,80.16,80.16,3715.0,64.6482,64.6563,64.6482,64.6482,3715.0
2017-08-04 12:30:00,80.16,80.17,80.16,80.17,9775.0,64.6482,64.6563,64.6482,64.6563,9775.0
2017-08-04 12:35:00,80.17,80.17,80.16,80.16,1025.0,64.6563,64.6563,64.6482,64.6482,1025.0
2017-08-04 12:40:00,80.16,80.17,80.16,80.17,1499.0,64.6482,64.6563,64.6482,64.6563,1499.0
2017-08-04 12:45:00,80.17,80.17,80.16,80.16,4649.0,64.6563,64.6563,64.6482,64.6482,4649.0
2017-08-04 12:50:00,80.16,80.17,80.16,80.17,4796.0,64.6482,64.6563,64.6482,64.6563,4796.0
2017-08-04 12:55:00,80.17,80.17,80.16,80.17,4877.0,64.6563,64.6563,64.6482,64.6563,4877.0
2017-08-04 13:00:00,80.16,80.17,80.15,80.16,7174.0,64.6482,64.6563,64.6401,64.6482,7174.0
2017-08-04 13:05:00,80.17,80.17,80.15,80.16,4908.0,64.6563,64.6563,64.6401,64.6482,4908.0
2017-08-04 13:10:00,80.15,80.16,80.15,80.16,11674.0,64.6401,64.6482,64.6401,64.6482,11674.0
2017-08-04 13:15:00,80.16,80.16,80.15,80.16,2032.0,64.6482,64.6482,64.6401,64.6482,2032.0
2017-08-04 13:20:00,80.16,80.16,80.15,80.15,7086.0,64.6482,64.6482,64.6401,64.6401,7086.0
2017-08-04 13:25:00,80.16,80.16,80.15,80.15,2128.0,64.6482,64.6482,64.6401,64.6401,2128.0
2017-08-04 13:30:00,80.16,80.16,80.15,80.15,5697.0,64.6482,64.6482,64.6401,64.6401,5697.0
2017-08-04 13:35:00,80.15,80.16,80.15,80.16,1804.0,64.6401,64.6482,64.6401,64.6482,1804.0
2017-08-04 13:40:00,80.16,80.16,80.15,80.16,6576.0,64.6482,64.6482,64.6401,64.6482,6576.0
2017-08-04 13:45:00,80.16,80.16,80.15,80.15,4139.0,64.6482,64.6482,64.6401,64.6401,4139.0
2017-08-04 13:50:00,80.16,80.16,80.15,80.16,7816.0,64.6482,64.6482,64.6401,64.6482,7816.0
2017-08-04 13:55:00,80.16,80.16,80.15,80.16,4141.0,64.6482,64.6482,64.6401,64.6482,4141.0
2017-08-04 14:00:00,80.15,80.16,80.15,80.16,7480.0,64.6401,64.6482,64.6401,64.6482,7480.0
2017-08-04 14:05:00,80.16,80.16,80.15,80.16,22147.0,64.6482,64.6482,64.6401,64.6482,22147.0
2017-08-04 14:10:00,80.16,80.16,80.14,80.14,33400.0,64.6482,64.6482,64.6321,64.6321,33400.0
2017-08-04 14:15:00,80.14,80.15,80.14,80.15,14530.0,64.6321,64.6401,64.6321,64.6401,14530.0
2017-08-04 14:20:00,80.15,80.15,80.14,80.15,15501.0,64.6401,64.6401,64.6321,64.6401,15501.0
2017-08-04 14:25:00,80.14,80.16,80.14,80.16,24390.0,64.6321,64.6482,64.6321,64.6482,24390.0
2017-08-04 14:30:00,80.15,80.16,80.15,80.16,13491.0,64.6401,64.6482,64.6401,64.6482,13491.0
2017-08-04 14:35:00,80.16,80.16,80.15,80.16,9525.0,64.6482,64.6482,64.6401,64.6482,9525.0
2017-08-04 14:40:00,80.16,80.16,80.15,80.15,7573.0,64.6482,64.6482,64.6401,64.6401,7573.0
2017-08-04 14:45:00,80.16,80.16,80.15,80.16,7172.0,64.6482,64.6482,64.6401,64.6482,7172.0
2017-08-04 14:50:00,80.15,80.16,80.15,80.15,22711.0,64.6401,64.6482,64.6401,64.6401,22711.0
2017-08-04 14:55:00,80.15,80.16,80.15,80.15,44646.0,64.6401,64.6482,64.6401,64.6401,44646.0
2017-08-04 15:00:00,80.16,80.16,80.15,80.15,2448.0,64.6482,64.6482,64.6401,64.6401,2448.0
2017-08-04 15:05:00,80.16,80.16,80.14,80.15,12270.0,64.6482,64.6482,64.6321,64.6401,12270.0
2017-08-04 15:10:00,80.14,80.15,80.14,80.15,155029.0,64.6321,64.6401,64.6321,64.6401,155029.0
2017-08-04 15:15:00,80.14,80.15,80.14,80.14,21016.0,64.6321,64.6401,64.6321,64.6321,21016.0
2017-08-04 15:20:00,80.14,80.15,80.14,80.15,11050.0,64.6321,64.6401,64.6321,64.6401,11050.0
2017-08-04 15:25:00,80.15,80.15,80.14,80.15,7724.0,64.6401,64.6401,64.6321,64.6401,7724.0
2017-08-04 15:30:00,80.15,80.16,80.15,80.15,15018.0,64.6401,64.6482,64.6401,64.6401,15018.0
2017-08-04 15:35:00,80.16,80.16,80.15,80.16,5550.0,64.6482,64.6482,64.6401,64.6482,5550.0
2017-08-04 15:40:00,80.15,80.16,80.15,80.16,14414.0,64.6401,64.6482,64.6401,64.6482,14414.0
2017-08-04 15:45:00,80.16,80.16,80.15,80.16,43727.0,64.6482,64.6482,64.6401,64.6482,43727.0
2017-08-04 15:50:00,80.15,80.16,80.15,80.15,78002.0,64.6401,64.6482,64.6401,64.6401,78002.0
2017-08-04 15:55:00,80.15,80.16,80.15,80.15,22890.0,64.6401,64.6482,64.6401,64.6401,22890.0
2017-08-07 09:30:00,80.15,80.16,80.14,80.15,77855.0,64.6401,64.6482,64.6321,64.6401,77855.0
2017-08-07 09:35:00,80.15,80.15,80.14,80.14,3166.0,64.6401,64.6401,64.6321,64.6321,3166.0
2017-08-07 09:40:00,80.14,80.15,80.14,80.15,3640.0,64.6321,64.6401,64.6321,64.6401,3640.0
2017-08-07 09:45:00,80.15,80.16,80.15,80.16,11326.0,64.6401,64.6482,64.6401,64.6482,11326.0
2017-08-07 09:50:00,80.16,80.16,80.15,80.16,5659.0,64.6482,64.6482,64.6401,64.6482,5659.0
2017-08-07 09:55:00,80.16,80.18,80.15,80.17,18229.0,64.6482,64.6643,64.6401,64.6563,18229.0
2017-08-07 10:00:00,80.17,80.17,80.16,80.17,4713.0,64.6563,64.6563,64.6482,64.6563,4713.0
2017-08-07 10:05:00,80.16,80.16,80.15,80.15,6263.0,64.6482,64.6482,64.6401,64.6401,6263.0
2017-08-07 10:10:00,80.16,80.16,80.15,80.15,4822.0,64.6482,64.6482,64.6401,64.6401,4822.0
2017-08-07 10:15:00,80.16,80.16,80.15,80.16,7143.0,64.6482,64.6482,64.6401,64.6482,7143.0
2017-08-07 10:20:00,80.16,80.16,80.15,80.16,4518.0,64.6482,64.6482,64.6401,64.6482,4518.0
2017-08-07 10:25:00,80.15,80.16,80.15,80.16,8579.0,64.6401,64.6482,64.6401,64.6482,8579.0
2017-08-07 10:30:00,80.16,80.16,80.15,80.15,5396.0,64.6482,64.6482,64.6401,64.6401,5396.0
2017-08-07 10:35:00,80.16,80.16,80.15,80.16,5920.0,64.6482,64.6482,64.6401,64.6482,5920.0
2017-08-07 10:40:00,80.16,80.17,80.15,80.17,30599.0,64.6482,64.6563,64.6401,64.6563,30599.0
2017-08-07 10:45:00,80.17,80.17,80.16,80.17,24072.0,64.6563,64.6563,64.6482,64.6563,24072.0
2017-08-07 10:50:00,80.17,80.17,80.16,80.17,7990.0,64.6563,64.6563,64.6482,64.6563,7990.0
2017-08-07 10:55:00,80.17,80.17,80.16,80.17,8073.0,64.6563,64.6563,64.6482,64.6563,8073.0
2017-08-07 11:00:00,80.16,80.17,80.16,80.16,10758.0,64.6482,64.6563,64.6482,64.6482,10758.0
2017-08-07 11:05:00,80.16,80.17,80.16,80.17,8034.0,64.6482,64.6563,64.6482,64.6563,8034.0
2017-08-07 11:10:00,80.17,80.17,80.16,80.17,7598.0,64.6563,64.6563,64.6482,64.6563,7598.0
2017-08-07 11:15:00,80.17,80.17,80.16,80.17,10654.0,64.6563,64.6563,64.6482,64.6563,10654.0
2017-08-07 11:20:00,80.16,80.17,80.16,80.17,11267.0,64.6482,64.6563,64.6482,64.6563,11267.0
2017-08-07 11:25:00,80.16,80.17,80.16,80.17,2902.0,64.6482,64.6563,64.6482,64.6563,2902.0
2017-08-07 11:30:00,80.17,80.17,80.16,80.17,3348.0,64.6563,64.6563,64.6482,64.6563,3348.0
2017-08-07 11:35:00,80.17,80.18,80.16,80.17,5953.0,64.6563,64.6643,64.6482,64.6563,5953.0
2017-08-07 11:40:00,80.17,80.18,80.17,80.17,10583.0,64.6563,64.6643,64.6563,64.6563,10583.0
2017-08-07 11:45:00,80.18,80.18,80.17,80.17,20960.0,64.6643,64.6643,64.6563,64.6563,20960.0
2017-08-07 11:50:00,80.18,80.18,80.17,80.18,13231.0,64.6643,64.6643,64.6563,64.6643,13231.0
2017-08-07 11:55:00,80.18,80.18,80.17,80.17,22128.0,64.6643,64.6643,64.6563,64.6563,22128.0
2017-08-07 12:00:00,80.18,80.18,80.17,80.18,3268.0,64.6643,64.6643,64.6563,64.6643,3268.0
2017-08-07 12:05:00,80.18,80.18,80.17,80.17,2482.0,64.6643,64.6643,64.6563,64.6563,2482.0
2017-08-07 12:10:00,80.18,80.18,80.17,80.17,8972.0,64.6643,64.6643,64.6563,64.6563,8972.0
2017-08-07 12:15:00,80.17,80.18,80.17,80.17,8805.0,64.6563,64.6643,64.6563,64.6563,8805.0
2017-08-07 12:20:00,80.17,80.18,80.17,80.18,4808.0,64.6563,64.6643,64.6563,64.6643,4808.0
2017-08-07 12:25:00,80.17,80.18,80.17,80.18,1698.0,64.6563,64.6643,64.6563,64.6643,1698.0
2017-08-07 12:30:00,80.18,80.18,80.17,80.17,3559.0,64.6643,64.6643,64.6563,64.6563,3559.0
2017-08-07 12:35:00,80.18,80.18,80.17,80.18,1991.0,64.6643,64.6643,64.6563,64.6643,1991.0
2017-08-07 12:40:00,80.17,80.18,80.17,80.18,38448.0,64.6563,64.6643,64.6563,64.6643,38448.0
2017-08-07 12:45:00,80.17,80.18,80.17,80.18,9471.0,64.6563,64.6643,64.6563,64.6643,9471.0
2017-08-07 12:50:00,80.17,80.18,80.17,80.17,2438.0,64.6563,64.6643,64.6563,64.6563,2438.0
2017-08-07 12:55:00,80.17,80.18,80.17,80.18,2555.0,64.6563,64.6643,64.6563,64.6643,2555.0
2017-08-07 13:00:00,80.17,80.18,80.17,80.17,8862.0,64.6563,64.6643,64.6563,64.6563,8862.0
2017-08-07 13:05:00,80.18,80.18,80.17,80.17,4969.0,64.6643,64.6643,64.6563,64.6563,4969.0
2017-08-07 13:10:00,80.18,80.18,80.17,80.17,7366.0,64.6643,64.6643,64.6563,64.6563,7366.0
2017-08-07 13:15:00,80.18,80.18,80.17,80.17,4967.0,64.6643,64.6643,64.6563,64.6563,4967.0
2017-08-07 13:20:00,80.17,80.18,80.17,80.17,2797.0,64.6563,64.6643,64.6563,64.6563,2797.0
2017-08-07 13:25:00,80.17,80.18,80.17,80.17,2645.0,64.6563,64.6643,64.6563,64.6563,2645.0
2017-08-07 13:30:00,80.18,80.18,80.17,80.17,1951.0,64.6643,64.6643,64.6563,64.6563,1951.0
2017-08-07 13:35:00,80.17,80.18,80.17,80.18,4906.0,64.6563,64.6643,64.6563,64.6643,4906.0
2017-08-07 13:40:00,80.17,80.18,80.17,80.17,4075.0,64.6563,64.6643,64.6563,64.6563,4075.0
2017-08-07 13:45:00,80.18,80.18,80.17,80.17,7349.0,64.6643,64.6643,64.6563,64.6563,7349.0
2017-08-07 13:50:00,80.17,80.18,80.17,80.18,2591.0,64.6563,64.6643,64.6563,64.6643,2591.0
2017-08-07 13:55:00,80.18,80.18,80.17,80.17,5641.0,64.6643,64.6643,64.6563,64.6563,5641.0
2017-08-07 14:00:00,80.18,80.19,80.17,80.19,76473.0,64.6643,64.6724,64.6563,64.6724,76473.0
2017-08-07 14:05:00,80.18,80.19,80.17,80.17,83280.0,64.6643,64.6724,64.6563,64.6563,83280.0
2017-08-07 14:10:00,80.18,80.18,80.17,80.18,2534.0,64.6643,64.6643,64.6563,64.6643,2534.0
2017-08-07 14:15:00,80.18,80.18,80.17,80.17,15858.0,64.6643,64.6643,64.6563,64.6563,15858.0
2017-08-07 14:20:00,80.18,80.18,80.17,80.17,6382.0,64.6643,64.6643,64.6563,64.6563,6382.0
2017-08-07 14:25:00,80.17,80.18,80.17,80.17,5980.0,64.6563,64.6643,64.6563,64.6563,5980.0
2017-08-07 14:30:00,80.17,80.18,80.17,80.17,17347.0,64.6563,64.6643,64.6563,64.6563,17347.0
2017-08-07 14:35:00,80.17,80.18,80.17,80.17,5028.0,64.6563,64.6643,64.6563,64.6563,5028.0
2017-08-07 14:40:00,80.18,80.18,80.17,80.17,9737.0,64.6643,64.6643,64.6563,64.6563,9737.0
2017-08-07 14:45:00,80.17,80.18,80.17,80.17,2859.0,64.6563,64.6643,64.6563,64.6563,2859.0
2017-08-07 14:50:00,80.18,80.18,80.17,80.17,4732.0,64.6643,64.6643,64.6563,64.6563,4732.0
2017-08-07 14:55:00,80.18,80.18,80.17,80.18,13651.0,64.6643,64.6643,64.6563,64.6643,13651.0
2017-08-07 15:00:00,80.17,80.18,80.17,80.18,3512.0,64.6563,64.6643,64.6563,64.6643,3512.0
2017-08-07 15:05:00,80.18,80.18,80.17,80.17,15330.0,64.6643,64.6643,64.6563,64.6563,15330.0
2017-08-07 15:10:00,80.18,80.18,80.16,80.16,14441.0,64.6643,64.6643,64.6482,64.6482,14441.0
2017-08-07 15:15:00,80.17,80.17,80.16,80.17,10289.0,64.6563,64.6563,64.6482,64.6563,10289.0
2017-08-07 15:20:00,80.17,80.17,80.16,80.17,4632.0,64.6563,64.6563,64.6482,64.6563,4632.0
2017-08-07 15:25:00,80.17,80.17,80.16,80.17,4773.0,64.6563,64.6563,64.6482,64.6563,4773.0
2017-08-07 15:30:00,80.16,80.17,80.16,80.17,16166.0,64.6482,64.6563,64.6482,64.6563,16166.0
2017-08-07 15:35:00,80.16,80.17,80.16,80.17,6580.0,64.6482,64.6563,64.6482,64.6563,6580.0
2017-08-07 15:40:00,80.17,80.17,80.16,80.16,7506.0,64.6563,64.6563,64.6482,64.6482,7506.0
2017-08-07 15:45:00,80.16,80.17,80.16,80.17,3749.0,64.6482,64.6563,64.6482,64.6563,3749.0
2017-08-07 15:50:00,80.16,80.17,80.16,80.16,8655.0,64.6482,64.6563,64.6482,64.6482,8655.0
2017-08-07 15:55:00,80.16,80.17,80.16,80.16,13341.0,64.6482,64.6563,64.6482,64.6482,13341.0
2017-08-08 09:30:00,80.17,80.17,80.15,80.16,63411.0,64.6563,64.6563,64.6401,64.6482,63411.0
2017-08-08 09:35:00,80.16,80.17,80.14,80.15,163663.0,64.6482,64.6563,64.6321,64.6401,163663.0
2017-08-08 09:40:00,80.14,80.15,80.14,80.15,8182.0,64.6321,64.6401,64.6321,64.6401,8182.0
2017-08-08 09:45:00,80.15,80.15,80.14,80.15,14056.0,64.6401,64.6401,64.6321,64.6401,14056.0
2017-08-08 09:50:00,80.15,80.15,80.14,80.14,5050.0,64.6401,64.6401,64.6321,64.6321,5050.0
2017-08-08 09:55:00,80.14,80.15,80.14,80.14,2342.0,64.6321,64.6401,64.6321,64.6321,2342.0
2017-08-08 10:00:00,80.15,80.15,80.14,80.15,19481.0,64.6401,64.6401,64.6321,64.6401,19481.0
2017-08-08 10:05:00,80.14,80.15,80.14,80.15,5311.0,64.6321,64.6401,64.6321,64.6401,5311.0
2017-08-08 10:10:00,80.14,80.15,80.13,80.14,11339.0,64.6321,64.6401,64.624,64.6321,11339.0
2017-08-08 10:15:00,80.14,80.14,80.13,80.13,10725.0,64.6321,64.6321,64.624,64.624,10725.0
2017-08-08 10:20:00,80.14,80.14,80.13,80.14,4860.0,64.6321,64.6321,64.624,64.6321,4860.0
2017-08-08 10:25:00,80.14,80.14,80.13,80.13,2935.0,64.6321,64.6321,64.624,64.624,2935.0
2017-08-08 10:30:00,80.14,80.14,80.13,80.13,6020.0,64.6321,64.6321,64.624,64.624,6020.0
2017-08-08 10:35:00,80.13,80.14,80.13,80.14,2207.0,64.624,64.6321,64.624,64.6321,2207.0
2017-08-08 10:40:00,80.13,80.14,80.13,80.13,10483.0,64.624,64.6321,64.624,64.624,10483.0
2017-08-08 10:45:00,80.14,80.14,80.13,80.14,2025.0,64.6321,64.6321,64.624,64.6321,2025.0
2017-08-08 10:50:00,80.14,80.14,80.13,80.14,7009.0,64.6321,64.6321,64.624,64.6321,7009.0
2017-08-08 10:55:00,80.13,80.13,80.12,80.12,24436.0,64.624,64.624,64.6159,64.6159,24436.0
2017-08-08 11:00:00,80.13,80.13,80.12,80.12,10751.0,64.624,64.624,64.6159,64.6159,10751.0
2017-08-08 11:05:00,80.13,80.13,80.12,80.13,11518.0,64.624,64.624,64.6159,64.624,11518.0
2017-08-08 11:10:00,80.12,80.13,80.12,80.13,9448.0,64.6159,64.624,64.6159,64.624,9448.0
2017-08-08 11:15:00,80.13,80.13,80.12,80.12,17933.0,64.624,64.624,64.6159,64.6159,17933.0
2017-08-08 11:20:00,80.12,80.12,80.11,80.11,8770.0,64.6159,64.6159,64.6079,64.6079,8770.0
2017-08-08 11:25:00,80.12,80.13,80.11,80.13,19694.0,64.6159,64.624,64.6079,64.624,19694.0
2017-08-08 11:30:00,80.13,80.13,80.12,80.13,3345.0,64.624,64.624,64.6159,64.624,3345.0
2017-08-08 11:35:00,80.13,80.13,80.12,80.12,8838.0,64.624,64.624,64.6159,64.6159,8838.0
2017-08-08 11:40:00,80.13,80.13,80.12,80.13,1757.0,64.624,64.624,64.6159,64.624,1757.0
2017-08-08 11:45:00,80.12,80.13,80.12,80.12,2688.0,64.6159,64.624,64.6159,64.6159,2688.0
2017-08-08 11:50:00,80.12,80.13,80.11,80.12,10378.0,64.6159,64.624,64.6079,64.6159,10378.0
2017-08-08 11:55:00,80.12,80.12,80.11,80.12,10289.0,64.6159,64.6159,64.6079,64.6159,10289.0
2017-08-08 12:00:00,80.12,80.12,80.11,80.12,8342.0,64.6159,64.6159,64.6079,64.6159,8342.0
2017-08-08 12:05:00,80.12,80.13,80.11,80.13,6052.0,64.6159,64.624,64.6079,64.624,6052.0
2017-08-08 12:10:00,80.12,80.13,80.11,80.12,11875.0,64.6159,64.624,64.6079,64.6159,11875.0
2017-08-08 12:15:00,80.12,80.12,80.11,80.11,3402.0,64.6159,64.6159,64.6079,64.6079,3402.0
2017-08-08 12:20:00,80.11,80.12,80.11,80.11,7484.0,64.6079,64.6159,64.6079,64.6079,7484.0
2017-08-08 12:25:00,80.12,80.13,80.11,80.11,15079.0,64.6159,64.624,64.6079,64.6079,15079.0
2017-08-08 12:30:00,80.12,80.13,80.11,80.12,7713.0,64.6159,64.624,64.6079,64.6159,7713.0
2017-08-08 12:35:00,80.12,80.12,80.11,80.11,3782.0,64.6159,64.6159,64.6079,64.6079,3782.0
2017-08-08 12:40:00,80.12,80.12,80.11,80.12,3632.0,64.6159,64.6159,64.6079,64.6159,3632.0
2017-08-08 12:45:00,80.12,80.12,80.11,80.12,13050.0,64.6159,64.6159,64.6079,64.6159,13050.0
2017-08-08 12:50:00,80.12,80.13,80.11,80.13,10555.0,64.6159,64.624,64.6079,64.624,10555.0
2017-08-08 12:55:00,80.13,80.13,80.12,80.12,14332.0,64.624,64.624,64.6159,64.6159,14332.0
2017-08-08 13:00:00,80.12,80.13,80.12,80.13,1654.0,64.6159,64.624,64.6159,64.624,1654.0
2017-08-08 13:05:00,80.13,80.13,80.12,80.12,4403.0,64.624,64.624,64.6159,64.6159,4403.0
2017-08-08 13:10:00,80.13,80.13,80.12,80.13,2682.0,64.624,64.624,64.6159,64.624,2682.0
2017-08-08 13:15:00,80.13,80.13,80.12,80.13,6307.0,64.624,64.624,64.6159,64.624,6307.0
2017-08-08 13:20:00,80.12,80.13,80.12,80.13,5406.0,64.6159,64.624,64.6159,64.624,5406.0
2017-08-08 13:25:00,80.13,80.13,80.12,80.13,9346.0,64.624,64.624,64.6159,64.624,9346.0
2017-08-08 13:30:00,80.12,80.13,80.12,80.13,4858.0,64.6159,64.624,64.6159,64.624,4858.0
2017-08-08 13:35:00,80.13,80.13,80.12,80.12,2623.0,64.624,64.624,64.6159,64.6159,2623.0
2017-08-08 13:40:00,80.13,80.13,80.12,80.13,3095.0,64.624,64.624,64.6159,64.624,3095.0
2017-08-08 13:45:00,80.13,80.13,80.12,80.12,5155.0,64.624,64.624,64.6159,64.6159,5155.0
2017-08-08 13:50:00,80.13,80.13,80.12,80.13,15755.0,64.624,64.624,64.6159,64.624,15755.0
2017-08-08 13:55:00,80.13,80.13,80.12,80.13,9525.0,64.624,64.624,64.6159,64.624,9525.0
2017-08-08 14:00:00,80.13,80.13,80.12,80.13,1340.0,64.624,64.624,64.6159,64.624,1340.0
2017-08-08 14:05:00,80.13,80.13,80.12,80.13,33013.0,64.624,64.624,64.6159,64.624,33013.0
2017-08-08 14:10:00,80.13,80.13,80.12,80.13,6073.0,64.624,64.624,64.6159,64.624,6073.0
2017-08-08 14:15:00,80.13,80.13,80.12,80.12,14171.0,64.624,64.624,64.6159,64.6159,14171.0
2017-08-08 14:20:00,80.13,80.13,80.12,80.13,2147.0,64.624,64.624,64.6159,64.624,2147.0
2017-08-08 14:25:00,80.13,80.13,80.12,80.13,4935.0,64.624,64.624,64.6159,64.624,4935.0
2017-08-08 14:30:00,80.12,80.13,80.12,80.13,3003.0,64.6159,64.624,64.6159,64.624,3003.0
2017-08-08 14:35:00,80.13,80.13,80.12,80.13,7150.0,64.624,64.624,64.6159,64.624,7150.0
2017-08-08 14:40:00,80.13,80.13,80.12,80.12,13170.0,64.624,64.624,64.6159,64.6159,13170.0
2017-08-08 14:45:00,80.12,80.13,80.12,80.12,5043.0,64.6159,64.624,64.6159,64.6159,5043.0
2017-08-08 14:50:00,80.12,80.13,80.11,80.12,14303.0,64.6159,64.624,64.6079,64.6159,14303.0
2017-08-08 14:55:00,80.12,80.12,80.11,80.12,8672.0,64.6159,64.6159,64.6079,64.6159,8672.0
2017-08-08 15:00:00,80.12,80.12,80.11,80.11,18719.0,64.6159,64.6159,64.6079,64.6079,18719.0
2017-08-08 15:05:00,80.11,80.12,80.11,80.12,9999.0,64.6079,64.6159,64.6079,64.6159,9999.0
2017-08-08 15:10:00,80.12,80.12,80.11,80.12,5504.0,64.6159,64.6159,64.6079,64.6159,5504.0
2017-08-08 15:15:00,80.11,80.12,80.11,80.11,37083.0,64.6079,64.6159,64.6079,64.6079,37083.0
2017-08-08 15:20:00,80.12,80.12,80.1,80.1,19203.0,64.6159,64.6159,64.5998,64.5998,19203.0
2017-08-08 15:25:00,80.1,80.11,80.1,80.11,9292.0,64.5998,64.6079,64.5998,64.6079,9292.0
2017-08-08 15:30:00,80.1,80.11,80.1,80.1,11707.0,64.5998,64.6079,64.5998,64.5998,11707.0
2017-08-08 15:35:00,80.1,80.11,80.1,80.11,12323.0,64.5998,64.6079,64.5998,64.6079,12323.0
2017-08-08 15:40:00,80.1,80.11,80.1,80.11,14473.0,64.5998,64.6079,64.5998,64.6079,14473.0
2017-08-08 15:45:00,80.11,80.11,80.1,80.11,25269.0,64.6079,64.6079,64.5998,64.6079,25269.0
2017-08-08 15:50:00,80.1,80.11,80.1,80.11,34843.0,64.5998,64.6079,64.5998,64.6079,34843.0
2017-08-08 15:55:00,80.11,80.11,80.09,80.1,49100.0,64.6079,64.6079,64.5918,64.5998,49100.0
2017-08-09 09:30:00,80.11,80.14,80.11,80.13,38324.0,64.6079,64.6321,64.6079,64.624,38324.0
2017-08-09 09:35:00,80.14,80.14,80.11,80.12,8192.0,64.6321,64.6321,64.6079,64.6159,8192.0
2017-08-09 09:40:00,80.13,80.14,80.12,80.14,5992.0,64.624,64.6321,64.6159,64.6321,5992.0
2017-08-09 09:45:00,80.13,80.14,80.13,80.14,2811.0,64.624,64.6321,64.624,64.6321,2811.0
2017-08-09 09:50:00,80.13,80.14,80.12,80.13,4666.0,64.624,64.6321,64.6159,64.624,4666.0
2017-08-09 09:55:00,80.13,80.14,80.12,80.14,6018.0,64.624,64.6321,64.6159,64.6321,6018.0
2017-08-09 10:00:00,80.14,80.14,80.13,80.14,10112.0,64.6321,64.6321,64.624,64.6321,10112.0
2017-08-09 10:05:00,80.15,80.15,80.14,80.14,3990.0,64.6401,64.6401,64.6321,64.6321,3990.0
2017-08-09 10:10:00,80.15,80.15,80.14,80.14,4902.0,64.6401,64.6401,64.6321,64.6321,4902.0
2017-08-09 10:15:00,80.15,80.15,80.14,80.14,15934.0,64.6401,64.6401,64.6321,64.6321,15934.0
2017-08-09 10:20:00,80.15,80.15,80.14,80.15,8792.0,64.6401,64.6401,64.6321,64.6401,8792.0
2017-08-09 10:25:00,80.15,80.15,80.14,80.14,8686.0,64.6401,64.6401,64.6321,64.6321,8686.0
2017-08-09 10:30:00,80.15,80.15,80.14,80.15,3218.0,64.6401,64.6401,64.6321,64.6401,3218.0
2017-08-09 10:35:00,80.15,80.15,80.14,80.15,6171.0,64.6401,64.6401,64.6321,64.6401,6171.0
2017-08-09 10:40:00,80.15,80.15,80.14,80.15,2467.0,64.6401,64.6401,64.6321,64.6401,2467.0
2017-08-09 10:45:00,80.14,80.15,80.14,80.15,2885.0,64.6321,64.6401,64.6321,64.6401,2885.0
2017-08-09 10:50:00,80.14,80.15,80.14,80.15,8467.0,64.6321,64.6401,64.6321,64.6401,8467.0
2017-08-09 10:55:00,80.15,80.15,80.14,80.15,5239.0,64.6401,64.6401,64.6321,64.6401,5239.0
2017-08-09 11:00:00,80.15,80.15,80.14,80.15,6122.0,64.6401,64.6401,64.6321,64.6401,6122.0
2017-08-09 11:05:00,80.14,80.15,80.14,80.14,56385.0,64.6321,64.6401,64.6321,64.6321,56385.0
2017-08-09 11:10:00,80.15,80.15,80.14,80.15,10885.0,64.6401,64.6401,64.6321,64.6401,10885.0
2017-08-09 11:15:00,80.15,80.15,80.14,80.15,3560.0,64.6401,64.6401,64.6321,64.6401,3560.0
2017-08-09 11:20:00,80.14,80.15,80.14,80.15,3211.0,64.6321,64.6401,64.6321,64.6401,3211.0
2017-08-09 11:25:00,80.15,80.15,80.14,80.15,8831.0,64.6401,64.6401,64.6321,64.6401,8831.0
2017-08-09 11:30:00,80.15,80.15,80.12,80.15,530848.0,64.6401,64.6401,64.6159,64.6401,530848.0
2017-08-09 11:35:00,80.14,80.15,80.14,80.14,6423.0,64.6321,64.6401,64.6321,64.6321,6423.0
2017-08-09 11:40:00,80.14,80.14,80.13,80.14,13202.0,64.6321,64.6321,64.624,64.6321,13202.0
2017-08-09 11:45:00,80.14,80.15,80.12,80.13,10095.0,64.6321,64.6401,64.6159,64.624,10095.0
2017-08-09 11:50:00,80.13,80.13,80.12,80.13,2908.0,64.624,64.624,64.6159,64.624,2908.0
2017-08-09 11:55:00,80.13,80.13,80.11,80.12,13794.0,64.624,64.624,64.6079,64.6159,13794.0
2017-08-09 12:00:00,80.12,80.12,80.11,80.12,7370.0,64.6159,64.6159,64.6079,64.6159,7370.0
2017-08-09 12:05:00,80.12,80.12,80.11,80.11,4523.0,64.6159,64.6159,64.6079,64.6079,4523.0
2017-08-09 12:10:00,80.12,80.12,80.11,80.11,7813.0,64.6159,64.6159,64.6079,64.6079,7813.0
2017-08-09 12:15:00,80.11,80.12,80.11,80.12,5952.0,64.6079,64.6159,64.6079,64.6159,5952.0
2017-08-09 12:20:00,80.12,80.12,80.11,80.11,9879.0,64.6159,64.6159,64.6079,64.6079,9879.0
2017-08-09 12:25:00,80.12,80.12,80.11,80.12,9077.0,64.6159,64.6159,64.6079,64.6159,9077.0
2017-08-09 12:30:00,80.12,80.12,80.11,80.12,8089.0,64.6159,64.6159,64.6079,64.6159,8089.0
2017-08-09 12:35:00,80.12,80.12,80.11,80.12,3892.0,64.6159,64.6159,64.6079,64.6159,3892.0
2017-08-09 12:40:00,80.12,80.12,80.11,80.12,126363.0,64.6159,64.6159,64.6079,64.6159,126363.0
2017-08-09 12:45:00,80.12,80.12,80.11,80.12,4018.0,64.6159,64.6159,64.6079,64.6159,4018.0
2017-08-09 12:50:00,80.12,80.12,80.11,80.12,22785.0,64.6159,64.6159,64.6079,64.6159,22785.0
2017-08-09 12:55:00,80.12,80.12,80.11,80.12,7021.0,64.6159,64.6159,64.6079,64.6159,7021.0
2017-08-09 13:00:00,80.12,80.12,80.1,80.1,8007.0,64.6159,64.6159,64.5998,64.5998,8007.0
2017-08-09 13:05:00,80.11,80.11,80.1,80.1,8142.0,64.6079,64.6079,64.5998,64.5998,8142.0
2017-08-09 13:10:00,80.1,80.11,80.1,80.11,3601.0,64.5998,64.6079,64.5998,64.6079,3601.0
2017-08-09 13:15:00,80.1,80.11,80.1,80.11,7253.0,64.5998,64.6079,64.5998,64.6079,7253.0
2017-08-09 13:20:00,80.1,80.11,80.1,80.11,2890.0,64.5998,64.6079,64.5998,64.6079,2890.0
2017-08-09 13:25:00,80.1,80.11,80.1,80.11,8981.0,64.5998,64.6079,64.5998,64.6079,8981.0
2017-08-09 13:30:00,80.1,80.11,80.1,80.11,4757.0,64.5998,64.6079,64.5998,64.6079,4757.0
2017-08-09 13:35:00,80.1,80.11,80.1,80.1,1446.0,64.5998,64.6079,64.5998,64.5998,1446.0
2017-08-09 13:40:00,80.11,80.11,80.1,80.11,4770.0,64.6079,64.6079,64.5998,64.6079,4770.0
2017-08-09 13:45:00,80.1,80.11,80.1,80.11,9563.0,64.5998,64.6079,64.5998,64.6079,9563.0
2017-08-09 13:50:00,80.1,80.11,80.1,80.11,23978.0,64.5998,64.6079,64.5998,64.6079,23978.0
2017-08-09 13:55:00,80.11,80.11,80.09,80.1,8457.0,64.6079,64.6079,64.5918,64.5998,8457.0
2017-08-09 14:00:00,80.09,80.1,80.09,80.09,7742.0,64.5918,64.5998,64.5918,64.5918,7742.0
2017-08-09 14:05:00,80.1,80.1,80.09,80.1,3707.0,64.5998,64.5998,64.5918,64.5998,3707.0
2017-08-09 14:10:00,80.09,80.1,80.09,80.1,3209.0,64.5918,64.5998,64.5918,64.5998,3209.0
2017-08-09 14:15:00,80.1,80.1,80.09,80.1,12080.0,64.5998,64.5998,64.5918,64.5998,12080.0
2017-08-09 14:20:00,80.1,80.1,80.09,80.09,14128.0,64.5998,64.5998,64.5918,64.5918,14128.0
2017-08-09 14:25:00,80.09,80.12,80.09,80.11,173014.0,64.5918,64.6159,64.5918,64.6079,173014.0
2017-08-09 14:30:00,80.11,80.11,80.09,80.1,25191.0,64.6079,64.6079,64.5918,64.5998,25191.0
2017-08-09 14:35:00,80.1,80.11,80.1,80.11,8536.0,64.5998,64.6079,64.5998,64.6079,8536.0
2017-08-09 14:40:00,80.11,80.11,80.1,80.1,5290.0,64.6079,64.6079,64.5998,64.5998,5290.0
2017-08-09 14:45:00,80.1,80.11,80.1,80.11,5180.0,64.5998,64.6079,64.5998,64.6079,5180.0
2017-08-09 14:50:00,80.1,80.11,80.1,80.11,4879.0,64.5998,64.6079,64.5998,64.6079,4879.0
2017-08-09 14:55:00,80.11,80.11,80.1,80.1,12728.0,64.6079,64.6079,64.5998,64.5998,12728.0
2017-08-09 15:00:00,80.11,80.11,80.1,80.11,13222.0,64.6079,64.6079,64.5998,64.6079,13222.0
2017-08-09 15:05:00,80.11,80.11,80.1,80.11,6665.0,64.6079,64.6079,64.5998,64.6079,6665.0
2017-08-09 15:10:00,80.11,80.11,80.1,80.11,11747.0,64.6079,64.6079,64.5998,64.6079,11747.0
2017-08-09 15:15:00,80.11,80.11,80.1,80.11,14868.0,64.6079,64.6079,64.5998,64.6079,14868.0
2017-08-09 15:20:00,80.11,80.11,80.1,80.11,12763.0,64.6079,64.6079,64.5998,64.6079,12763.0
2017-08-09 15:25:00,80.1,80.11,80.1,80.11,9711.0,64.5998,64.6079,64.5998,64.6079,9711.0
2017-08-09 15:30:00,80.11,80.11,80.1,80.11,21577.0,64.6079,64.6079,64.5998,64.6079,21577.0
2017-08-09 15:35:00,80.11,80.11,80.1,80.11,7494.0,64.6079,64.6079,64.5998,64.6079,7494.0
2017-08-09 15:40:00,80.1,80.11,80.1,80.1,29482.0,64.5998,64.6079,64.5998,64.5998,29482.0
2017-08-09 15:45:00,80.11,80.11,80.1,80.11,12936.0,64.6079,64.6079,64.5998,64.6079,12936.0
2017-08-09 15:50:00,80.11,80.11,80.1,80.11,12801.0,64.6079,64.6079,64.5998,64.6079,12801.0
2017-08-09 15:55:00,80.11,80.11,80.09,80.1,35847.0,64.6079,64.6079,64.5918,64.5998,35847.0
2017-08-10 09:30:00,80.11,80.12,80.11,80.12,32114.0,64.6079,64.6159,64.6079,64.6159,32114.0
2017-08-10 09:35:00,80.12,80.12,80.11,80.12,18870.0,64.6159,64.6159,64.6079,64.6159,18870.0
2017-08-10 09:40:00,80.11,80.12,80.11,80.12,2957.0,64.6079,64.6159,64.6079,64.6159,2957.0
2017-08-10 09:45:00,80.12,80.12,80.11,80.12,5417.0,64.6159,64.6159,64.6079,64.6159,5417.0
2017-08-10 09:50:00,80.12,80.12,80.11,80.11,7354.0,64.6159,64.6159,64.6079,64.6079,7354.0
2017-08-10 09:55:00,80.11,80.12,80.11,80.11,10143.0,64.6079,64.6159,64.6079,64.6079,10143.0
2017-08-10 10:00:00,80.12,80.12,80.11,80.12,8673.0,64.6159,64.6159,64.6079,64.6159,8673.0
2017-08-10 10:05:00,80.12,80.12,80.11,80.11,3044.0,64.6159,64.6159,64.6079,64.6079,3044.0
2017-08-10 10:10:00,80.12,80.12,80.11,80.12,3586.0,64.6159,64.6159,64.6079,64.6159,3586.0
2017-08-10 10:15:00,80.12,80.12,80.11,80.12,2867.0,64.6159,64.6159,64.6079,64.6159,2867.0
2017-08-10 10:20:00,80.12,80.12,80.1,80.11,15396.0,64.6159,64.6159,64.5998,64.6079,15396.0
2017-08-10 10:25:00,80.11,80.11,80.1,80.11,7580.0,64.6079,64.6079,64.5998,64.6079,7580.0
2017-08-10 10:30:00,80.11,80.11,80.1,80.1,5914.0,64.6079,64.6079,64.5998,64.5998,5914.0
2017-08-10 10:35:00,80.1,80.11,80.1,80.11,5693.0,64.5998,64.6079,64.5998,64.6079,5693.0
2017-08-10 10:40:00,80.1,80.11,80.1,80.11,132359.0,64.5998,64.6079,64.5998,64.6079,132359.0
2017-08-10 10:45:00,80.1,80.11,80.1,80.11,2926.0,64.5998,64.6079,64.5998,64.6079,2926.0
2017-08-10 10:50:00,80.11,80.11,80.1,80.11,4976.0,64.6079,64.6079,64.5998,64.6079,4976.0
2017-08-10 10:55:00,80.11,80.11,80.1,80.11,5955.0,64.6079,64.6079,64.5998,64.6079,5955.0
2017-08-10 11:00:00,80.11,80.11,80.1,80.11,23215.0,64.6079,64.6079,64.5998,64.6079,23215.0
2017-08-10 11:05:00,80.11,80.11,80.1,80.1,19955.0,64.6079,64.6079,64.5998,64.5998,19955.0
2017-08-10 11:10:00,80.11,80.11,80.1,80.11,4258.0,64.6079,64.6079,64.5998,64.6079,4258.0
2017-08-10 11:15:00,80.1,80.11,80.09,80.09,11292.0,64.5998,64.6079,64.5918,64.5918,11292.0
2017-08-10 11:20:00,80.09,80.1,80.09,80.1,2233.0,64.5918,64.5998,64.5918,64.5998,2233.0
2017-08-10 11:25:00,80.1,80.1,80.09,80.1,13659.0,64.5998,64.5998,64.5918,64.5998,13659.0
2017-08-10 11:30:00,80.09,80.1,80.08,80.09,7412.0,64.5918,64.5998,64.5837,64.5918,7412.0
2017-08-10 11:35:00,80.09,80.09,80.08,80.08,10219.0,64.5918,64.5918,64.5837,64.5837,10219.0
2017-08-10 11:40:00,80.09,80.09,80.08,80.09,9368.0,64.5918,64.5918,64.5837,64.5918,9368.0
2017-08-10 11:45:00,80.09,80.09,80.08,80.09,8754.0,64.5918,64.5918,64.5837,64.5918,8754.0
2017-08-10 11:50:00,80.08,80.09,80.08,80.09,4673.0,64.5837,64.5918,64.5837,64.5918,4673.0
2017-08-10 11:55:00,80.09,80.09,80.08,80.09,6506.0,64.5918,64.5918,64.5837,64.5918,6506.0
2017-08-10 12:00:00,80.08,80.09,80.08,80.09,8278.0,64.5837,64.5918,64.5837,64.5918,8278.0
2017-08-10 12:05:00,80.08,80.09,80.08,80.09,1852.0,64.5837,64.5918,64.5837,64.5918,1852.0
2017-08-10 12:10:00,80.08,80.08,80.06,80.08,19861.0,64.5837,64.5837,64.5676,64.5837,19861.0
2017-08-10 12:15:00,80.07,80.08,80.07,80.07,6639.0,64.5756,64.5837,64.5756,64.5756,6639.0
2017-08-10 12:20:00,80.07,80.08,80.07,80.08,5136.0,64.5756,64.5837,64.5756,64.5837,5136.0
2017-08-10 12:25:00,80.07,80.08,80.06,80.07,19750.0,64.5756,64.5837,64.5676,64.5756,19750.0
2017-08-10 12:30:00,80.08,80.08,80.07,80.07,5607.0,64.5837,64.5837,64.5756,64.5756,5607.0
2017-08-10 12:35:00,80.07,80.08,80.07,80.08,8729.0,64.5756,64.5837,64.5756,64.5837,8729.0
2017-08-10 12:40:00,80.08,80.08,80.07,80.08,878.0,64.5837,64.5837,64.5756,64.5837,878.0
2017-08-10 12:45:00,80.08,80.08,80.07,80.07,17135.0,64.5837,64.5837,64.5756,64.5756,17135.0
2017-08-10 12:50:00,80.06,80.08,80.06,80.08,12587.0,64.5676,64.5837,64.5676,64.5837,12587.0
2017-08-10 12:55:00,80.07,80.07,80.06,80.07,6085.0,64.5756,64.5756,64.5676,64.5756,6085.0
2017-08-10 13:00:00,80.07,80.08,80.07,80.07,10517.0,64.5756,64.5837,64.5756,64.5756,10517.0
2017-08-10 13:05:00,80.08,80.08,80.07,80.07,1695.0,64.5837,64.5837,64.5756,64.5756,1695.0
2017-08-10 13:10:00,80.07,80.09,80.06,80.08,4541.0,64.5756,64.5918,64.5676,64.5837,4541.0
2017-08-10 13:15:00,80.07,80.08,80.06,80.08,3589.0,64.5756,64.5837,64.5676,64.5837,3589.0
2017-08-10 13:20:00,80.08,80.08,80.06,80.07,7513.0,64.5837,64.5837,64.5676,64.5756,7513.0
2017-08-10 13:25:00,80.07,80.08,80.06,80.08,6317.0,64.5756,64.5837,64.5676,64.5837,6317.0
2017-08-10 13:30:00,80.08,80.08,80.06,80.06,7969.0,64.5837,64.5837,64.5676,64.5676,7969.0
2017-08-10 13:35:00,80.07,80.08,80.06,80.07,3286.0,64.5756,64.5837,64.5676,64.5756,3286.0
2017-08-10 13:40:00,80.07,80.08,80.07,80.08,2887.0,64.5756,64.5837,64.5756,64.5837,2887.0
2017-08-10 13:45:00,80.07,80.09,80.07,80.09,6927.0,64.5756,64.5918,64.5756,64.5918,6927.0
2017-08-10 13:50:00,80.09,80.09,80.08,80.09,4805.0,64.5918,64.5918,64.5837,64.5918,4805.0
2017-08-10 13:55:00,80.09,80.09,80.08,80.09,3430.0,64.5918,64.5918,64.5837,64.5918,3430.0
2017-08-10 14:00:00,80.09,80.09,80.08,80.08,3758.0,64.5918,64.5918,64.5837,64.5837,3758.0
2017-08-10 14:05:00,80.09,80.09,80.08,80.08,5136.0,64.5918,64.5918,64.5837,64.5837,5136.0
2017-08-10 14:10:00,80.08,80.09,80.08,80.08,8925.0,64.5837,64.5918,64.5837,64.5837,8925.0
2017-08-10 14:15:00,80.09,80.09,80.07,80.08,9210.0,64.5918,64.5918,64.5756,64.5837,9210.0
2017-08-10 14:20:00,80.08,80.09,80.07,80.09,21608.0,64.5837,64.5918,64.5756,64.5918,21608.0
2017-08-10 14:25:00,80.08,80.09,80.08,80.09,4099.0,64.5837,64.5918,64.5837,64.5918,4099.0
2017-08-10 14:30:00,80.09,80.09,80.08,80.09,4332.0,64.5918,64.5918,64.5837,64.5918,4332.0
2017-08-10 14:35:00,80.09,80.09,80.06,80.08,171439.0,64.5918,64.5918,64.5676,64.5837,171439.0
2017-08-10 14:40:00,80.08,80.09,80.07,80.09,20597.0,64.5837,64.5918,64.5756,64.5918,20597.0
2017-08-10 14:45:00,80.08,80.09,80.08,80.08,7200.0,64.5837,64.5918,64.5837,64.5837,7200.0
2017-08-10 14:50:00,80.09,80.09,80.08,80.09,17425.0,64.5918,64.5918,64.5837,64.5918,17425.0
2017-08-10 14:55:00,80.08,80.09,80.08,80.09,10371.0,64.5837,64.5918,64.5837,64.5918,10371.0
2017-08-10 15:00:00,80.09,80.09,80.08,80.09,12427.0,64.5918,64.5918,64.5837,64.5918,12427.0
2017-08-10 15:05:00,80.09,80.1,80.08,80.1,5840.0,64.5918,64.5998,64.5837,64.5998,5840.0
2017-08-10 15:10:00,80.09,80.1,80.09,80.09,6725.0,64.5918,64.5998,64.5918,64.5918,6725.0
2017-08-10 15:15:00,80.1,80.1,80.08,80.09,4675.0,64.5998,64.5998,64.5837,64.5918,4675.0
2017-08-10 15:20:00,80.09,80.09,80.08,80.09,6584.0,64.5918,64.5918,64.5837,64.5918,6584.0
2017-08-10 15:25:00,80.08,80.09,80.08,80.09,2385.0,64.5837,64.5918,64.5837,64.5918,2385.0
2017-08-10 15:30:00,80.09,80.09,80.08,80.09,4083.0,64.5918,64.5918,64.5837,64.5918,4083.0
2017-08-10 15:35:00,80.08,80.1,80.08,80.1,7456.0,64.5837,64.5998,64.5837,64.5998,7456.0
2017-08-10 15:40:00,80.1,80.1,80.08,80.09,12376.0,64.5998,64.5998,64.5837,64.5918,12376.0
2017-08-10 15:45:00,80.09,80.11,80.08,80.11,38954.0,64.5918,64.6079,64.5837,64.6079,38954.0
2017-08-10 15:50:00,80.11,80.11,80.1,80.11,13555.0,64.6079,64.6079,64.5998,64.6079,13555.0
2017-08-10 15:55:00,80.1,80.11,80.09,80.11,16720.0,64.5998,64.6079,64.5918,64.6079,16720.0
2017-08-11 09:30:00,80.17,80.18,80.1,80.11,45342.0,64.6563,64.6643,64.5998,64.6079,45342.0
2017-08-11 09:35:00,80.11,80.12,80.11,80.11,14091.0,64.6079,64.6159,64.6079,64.6079,14091.0
2017-08-11 09:40:00,80.12,80.12,80.11,80.11,10522.0,64.6159,64.6159,64.6079,64.6079,10522.0
2017-08-11 09:45:00,80.12,80.12,80.11,80.12,4099.0,64.6159,64.6159,64.6079,64.6159,4099.0
2017-08-11 09:50:00,80.11,80.12,80.11,80.12,10498.0,64.6079,64.6159,64.6079,64.6159,10498.0
2017-08-11 09:55:00,80.12,80.12,80.11,80.11,5804.0,64.6159,64.6159,64.6079,64.6079,5804.0
2017-08-11 10:00:00,80.12,80.12,80.11,80.12,68337.0,64.6159,64.6159,64.6079,64.6159,68337.0
2017-08-11 10:05:00,80.12,80.12,80.11,80.11,7230.0,64.6159,64.6159,64.6079,64.6079,7230.0
2017-08-11 10:10:00,80.11,80.12,80.11,80.12,9124.0,64.6079,64.6159,64.6079,64.6159,9124.0
2017-08-11 10:15:00,80.12,80.12,80.11,80.12,9393.0,64.6159,64.6159,64.6079,64.6159,9393.0
2017-08-11 10:20:00,80.12,80.12,80.11,80.12,11112.0,64.6159,64.6159,64.6079,64.6159,11112.0
2017-08-11 10:25:00,80.12,80.12,80.11,80.11,4737.0,64.6159,64.6159,64.6079,64.6079,4737.0
2017-08-11 10:30:00,80.11,80.12,80.11,80.12,7710.0,64.6079,64.6159,64.6079,64.6159,7710.0
2017-08-11 10:35:00,80.11,80.12,80.11,80.11,22845.0,64.6079,64.6159,64.6079,64.6079,22845.0
2017-08-11 10:40:00,80.12,80.12,80.11,80.12,6145.0,64.6159,64.6159,64.6079,64.6159,6145.0
2017-08-11 10:45:00,80.12,80.12,80.11,80.12,33177.0,64.6159,64.6159,64.6079,64.6159,33177.0
2017-08-11 10:50:00,80.12,80.12,80.11,80.11,19534.0,64.6159,64.6159,64.6079,64.6079,19534.0
2017-08-11 10:55:00,80.12,80.12,80.11,80.12,5612.0,64.6159,64.6159,64.6079,64.6159,5612.0
2017-08-11 11:00:00,80.12,80.12,80.11,80.12,2179.0,64.6159,64.6159,64.6079,64.6159,2179.0
2017-08-11 11:05:00,80.12,80.12,80.11,80.12,6387.0,64.6159,64.6159,64.6079,64.6159,6387.0
2017-08-11 11:10:00,80.12,80.12,80.11,80.12,3594.0,64.6159,64.6159,64.6079,64.6159,3594.0
2017-08-11 11:15:00,80.12,80.12,80.11,80.12,4763.0,64.6159,64.6159,64.6079,64.6159,4763.0
2017-08-11 11:20:00,80.12,80.12,80.11,80.11,7453.0,64.6159,64.6159,64.6079,64.6079,7453.0
2017-08-11 11:25:00,80.12,80.13,80.11,80.13,12229.0,64.6159,64.624,64.6079,64.624,12229.0
2017-08-11 11:30:00,80.13,80.13,80.12,80.12,5448.0,64.624,64.624,64.6159,64.6159,5448.0
2017-08-11 11:35:00,80.13,80.14,80.12,80.14,4419.0,64.624,64.6321,64.6159,64.6321,4419.0
2017-08-11 11:40:00,80.14,80.14,80.13,80.14,1528.0,64.6321,64.6321,64.624,64.6321,1528.0
2017-08-11 11:45:00,80.13,80.14,80.13,80.14,2442.0,64.624,64.6321,64.624,64.6321,2442.0
2017-08-11 11:50:00,80.13,80.14,80.13,80.14,7963.0,64.624,64.6321,64.624,64.6321,7963.0
2017-08-11 11:55:00,80.14,80.14,80.13,80.14,13326.0,64.6321,64.6321,64.624,64.6321,13326.0
2017-08-11 12:00:00,80.13,80.14,80.13,80.14,6479.0,64.624,64.6321,64.624,64.6321,6479.0
2017-08-11 12:05:00,80.14,80.14,80.13,80.13,12833.0,64.6321,64.6321,64.624,64.624,12833.0
2017-08-11 12:10:00,80.14,80.14,80.13,80.14,15374.0,64.6321,64.6321,64.624,64.6321,15374.0
2017-08-11 12:15:00,80.14,80.15,80.13,80.14,20653.0,64.6321,64.6401,64.624,64.6321,20653.0
2017-08-11 12:20:00,80.14,80.14,80.13,80.14,5060.0,64.6321,64.6321,64.624,64.6321,5060.0
2017-08-11 12:25:00,80.14,80.14,80.13,80.14,2175.0,64.6321,64.6321,64.624,64.6321,2175.0
2017-08-11 12:30:00,80.14,80.14,80.12,80.13,6123.0,64.6321,64.6321,64.6159,64.624,6123.0
2017-08-11 12:35:00,80.13,80.13,80.12,80.12,2202.0,64.624,64.624,64.6159,64.6159,2202.0
2017-08-11 12:40:00,80.13,80.14,80.12,80.14,29836.0,64.624,64.6321,64.6159,64.6321,29836.0
2017-08-11 12:45:00,80.14,80.14,80.13,80.14,1486.0,64.6321,64.6321,64.624,64.6321,1486.0
2017-08-11 12:50:00,80.13,80.14,80.13,80.14,5174.0,64.624,64.6321,64.624,64.6321,5174.0
2017-08-11 12:55:00,80.14,80.14,80.13,80.14,1845.0,64.6321,64.6321,64.624,64.6321,1845.0
2017-08-11 13:00:00,80.14,80.14,80.13,80.13,568.0,64.6321,64.6321,64.624,64.624,568.0
2017-08-11 13:05:00,80.14,80.15,80.13,80.14,47674.0,64.6321,64.6401,64.624,64.6321,47674.0
2017-08-11 13:10:00,80.14,80.14,80.13,80.13,495.0,64.6321,64.6321,64.624,64.624,495.0
2017-08-11 13:15:00,80.14,80.14,80.13,80.14,6455.0,64.6321,64.6321,64.624,64.6321,6455.0
2017-08-11 13:20:00,80.14,80.14,80.13,80.14,1662.0,64.6321,64.6321,64.624,64.6321,1662.0
2017-08-11 13:25:00,80.14,80.15,80.13,80.14,4659.0,64.6321,64.6401,64.624,64.6321,4659.0
2017-08-11 13:30:00,80.14,80.14,80.13,80.14,2492.0,64.6321,64.6321,64.624,64.6321,2492.0
2017-08-11 13:35:00,80.14,80.14,80.13,80.13,1645.0,64.6321,64.6321,64.624,64.624,1645.0
2017-08-11 13:40:00,80.13,80.15,80.13,80.15,7756.0,64.624,64.6401,64.624,64.6401,7756.0
2017-08-11 13:45:00,80.14,80.15,80.14,80.15,5355.0,64.6321,64.6401,64.6321,64.6401,5355.0
2017-08-11 13:50:00,80.15,80.15,80.14,80.15,8757.0,64.6401,64.6401,64.6321,64.6401,8757.0
2017-08-11 13:55:00,80.15,80.15,80.14,80.15,7161.0,64.6401,64.6401,64.6321,64.6401,7161.0
2017-08-11 14:00:00,80.15,80.15,80.14,80.14,39727.0,64.6401,64.6401,64.6321,64.6321,39727.0
2017-08-11 14:05:00,80.15,80.15,80.14,80.15,6455.0,64.6401,64.6401,64.6321,64.6401,6455.0
2017-08-11 14:10:00,80.15,80.15,80.14,80.14,2904.0,64.6401,64.6401,64.6321,64.6321,2904.0
2017-08-11 14:15:00,80.14,80.15,80.14,80.14,6809.0,64.6321,64.6401,64.6321,64.6321,6809.0
2017-08-11 14:20:00,80.15,80.15,80.14,80.15,8633.0,64.6401,64.6401,64.6321,64.6401,8633.0
2017-08-11 14:25:00,80.15,80.15,80.14,80.15,19017.0,64.6401,64.6401,64.6321,64.6401,19017.0
2017-08-11 14:30:00,80.15,80.15,80.14,80.15,9369.0,64.6401,64.6401,64.6321,64.6401,9369.0
2017-08-11 14:35:00,80.15,80.15,80.14,80.15,7947.0,64.6401,64.6401,64.6321,64.6401,7947.0
2017-08-11 14:40:00,80.15,80.15,80.14,80.15,17089.0,64.6401,64.6401,64.6321,64.6401,17089.0
2017-08-11 14:45:00,80.15,80.15,80.14,80.15,5825.0,64.6401,64.6401,64.6321,64.6401,5825.0
2017-08-11 14:50:00,80.15,80.15,80.13,80.14,22579.0,64.6401,64.6401,64.624,64.6321,22579.0
2017-08-11 14:55:00,80.14,80.15,80.13,80.15,9098.0,64.6321,64.6401,64.624,64.6401,9098.0
2017-08-11 15:00:00,80.14,80.15,80.14,80.15,7438.0,64.6321,64.6401,64.6321,64.6401,7438.0
2017-08-11 15:05:00,80.15,80.15,80.14,80.14,16496.0,64.6401,64.6401,64.6321,64.6321,16496.0
2017-08-11 15:10:00,80.15,80.16,80.14,80.15,78490.0,64.6401,64.6482,64.6321,64.6401,78490.0
2017-08-11 15:15:00,80.14,80.16,80.14,80.15,13416.0,64.6321,64.6482,64.6321,64.6401,13416.0
2017-08-11 15:20:00,80.16,80.17,80.15,80.17,12267.0,64.6482,64.6563,64.6401,64.6563,12267.0
2017-08-11 15:25:00,80.16,80.17,80.15,80.15,69698.0,64.6482,64.6563,64.6401,64.6401,69698.0
2017-08-11 15:30:00,80.16,80.16,80.15,80.16,27975.0,64.6482,64.6482,64.6401,64.6482,27975.0
2017-08-11 15:35:00,80.15,80.17,80.15,80.16,75397.0,64.6401,64.6563,64.6401,64.6482,75397.0
2017-08-11 15:40:00,80.16,80.16,80.14,80.14,16797.0,64.6482,64.6482,64.6321,64.6321,16797.0
2017-08-11 15:45:00,80.14,80.16,80.14,80.15,21073.0,64.6321,64.6482,64.6321,64.6401,21073.0
2017-08-11 15:50:00,80.15,80.16,80.15,80.16,23478.0,64.6401,64.6482,64.6401,64.6482,23478.0
2017-08-11 15:55:00,80.16,80.16,80.14,80.14,27480.0,64.6482,64.6482,64.6321,64.6321,27480.0
2017-08-14 09:30:00,80.15,80.15,80.12,80.14,58374.0,64.6401,64.6401,64.6159,64.6321,58374.0
2017-08-14 09:35:00,80.12,80.14,80.12,80.12,7091.0,64.6159,64.6321,64.6159,64.6159,7091.0
2017-08-14 09:40:00,80.12,80.13,80.12,80.13,2941.0,64.6159,64.624,64.6159,64.624,2941.0
2017-08-14 09:45:00,80.13,80.13,80.11,80.12,16549.0,64.624,64.624,64.6079,64.6159,16549.0
2017-08-14 09:50:00,80.11,80.12,80.11,80.12,5731.0,64.6079,64.6159,64.6079,64.6159,5731.0
2017-08-14 09:55:00,80.12,80.13,80.11,80.12,12953.0,64.6159,64.624,64.6079,64.6159,12953.0
2017-08-14 10:00:00,80.12,80.13,80.12,80.13,9277.0,64.6159,64.624,64.6159,64.624,9277.0
2017-08-14 10:05:00,80.12,80.13,80.12,80.13,7431.0,64.6159,64.624,64.6159,64.624,7431.0
2017-08-14 10:10:00,80.13,80.14,80.12,80.13,38674.0,64.624,64.6321,64.6159,64.624,38674.0
2017-08-14 10:15:00,80.13,80.13,80.12,80.13,9019.0,64.624,64.624,64.6159,64.624,9019.0
2017-08-14 10:20:00,80.13,80.13,80.12,80.13,8700.0,64.624,64.624,64.6159,64.624,8700.0
2017-08-14 10:25:00,80.13,80.13,80.12,80.12,10929.0,64.624,64.624,64.6159,64.6159,10929.0
2017-08-14 10:30:00,80.13,80.13,80.12,80.12,3938.0,64.624,64.624,64.6159,64.6159,3938.0
2017-08-14 10:35:00,80.13,80.13,80.12,80.13,4020.0,64.624,64.624,64.6159,64.624,4020.0
2017-08-14 10:40:00,80.13,80.14,80.12,80.13,22850.0,64.624,64.6321,64.6159,64.624,22850.0
2017-08-14 10:45:00,80.12,80.14,80.12,80.13,7889.0,64.6159,64.6321,64.6159,64.624,7889.0
2017-08-14 10:50:00,80.14,80.14,80.13,80.13,5174.0,64.6321,64.6321,64.624,64.624,5174.0
2017-08-14 10:55:00,80.13,80.14,80.13,80.14,11497.0,64.624,64.6321,64.624,64.6321,11497.0
2017-08-14 11:00:00,80.14,80.14,80.13,80.14,12682.0,64.6321,64.6321,64.624,64.6321,12682.0
2017-08-14 11:05:00,80.14,80.15,80.13,80.15,12235.0,64.6321,64.6401,64.624,64.6401,12235.0
2017-08-14 11:10:00,80.15,80.15,80.14,80.15,6795.0,64.6401,64.6401,64.6321,64.6401,6795.0
2017-08-14 11:15:00,80.15,80.15,80.14,80.15,20684.0,64.6401,64.6401,64.6321,64.6401,20684.0
2017-08-14 11:20:00,80.15,80.15,80.14,80.15,13888.0,64.6401,64.6401,64.6321,64.6401,13888.0
2017-08-14 11:25:00,80.15,80.15,80.13,80.15,248472.0,64.6401,64.6401,64.624,64.6401,248472.0
2017-08-14 11:30:00,80.15,80.15,80.14,80.15,5517.0,64.6401,64.6401,64.6321,64.6401,5517.0
2017-08-14 11:35:00,80.15,80.15,80.14,80.15,47673.0,64.6401,64.6401,64.6321,64.6401,47673.0
2017-08-14 11:40:00,80.14,80.15,80.14,80.15,9553.0,64.6321,64.6401,64.6321,64.6401,9553.0
2017-08-14 11:45:00,80.15,80.15,80.14,80.15,11247.0,64.6401,64.6401,64.6321,64.6401,11247.0
2017-08-14 11:50:00,80.15,80.15,80.14,80.15,13121.0,64.6401,64.6401,64.6321,64.6401,13121.0
2017-08-14 11:55:00,80.15,80.15,80.14,80.14,8082.0,64.6401,64.6401,64.6321,64.6321,8082.0
2017-08-14 12:00:00,80.15,80.15,80.14,80.14,3304.0,64.6401,64.6401,64.6321,64.6321,3304.0
2017-08-14 12:05:00,80.15,80.15,80.14,80.15,8305.0,64.6401,64.6401,64.6321,64.6401,8305.0
2017-08-14 12:10:00,80.15,80.15,80.14,80.14,7065.0,64.6401,64.6401,64.6321,64.6321,7065.0
2017-08-14 12:15:00,80.14,80.14,80.13,80.14,7547.0,64.6321,64.6321,64.624,64.6321,7547.0
2017-08-14 12:20:00,80.14,80.14,80.13,80.14,5054.0,64.6321,64.6321,64.624,64.6321,5054.0
2017-08-14 12:25:00,80.14,80.15,80.14,80.15,3427.0,64.6321,64.6401,64.6321,64.6401,3427.0
2017-08-14 12:30:00,80.15,80.16,80.14,80.15,9940.0,64.6401,64.6482,64.6321,64.6401,9940.0
2017-08-14 12:35:00,80.15,80.15,80.14,80.14,3391.0,64.6401,64.6401,64.6321,64.6321,3391.0
2017-08-14 12:40:00,80.15,80.15,80.14,80.15,7388.0,64.6401,64.6401,64.6321,64.6401,7388.0
2017-08-14 12:45:00,80.15,80.15,80.14,80.15,6427.0,64.6401,64.6401,64.6321,64.6401,6427.0
2017-08-14 12:50:00,80.15,80.15,80.14,80.15,748.0,64.6401,64.6401,64.6321,64.6401,748.0
2017-08-14 12:55:00,80.15,80.15,80.14,80.15,8525.0,64.6401,64.6401,64.6321,64.6401,8525.0
2017-08-14 13:00:00,80.14,80.15,80.14,80.15,6967.0,64.6321,64.6401,64.6321,64.6401,6967.0
2017-08-14 13:05:00,80.15,80.17,80.14,80.15,73565.0,64.6401,64.6563,64.6321,64.6401,73565.0
2017-08-14 13:10:00,80.15,80.15,80.14,80.15,3272.0,64.6401,64.6401,64.6321,64.6401,3272.0
2017-08-14 13:15:00,80.15,80.16,80.15,80.16,17324.0,64.6401,64.6482,64.6401,64.6482,17324.0
2017-08-14 13:20:00,80.15,80.17,80.15,80.16,82406.0,64.6401,64.6563,64.6401,64.6482,82406.0
2017-08-14 13:25:00,80.16,80.16,80.15,80.15,2365.0,64.6482,64.6482,64.6401,64.6401,2365.0
2017-08-14 13:30:00,80.16,80.16,80.14,80.15,106087.0,64.6482,64.6482,64.6321,64.6401,106087.0
2017-08-14 13:35:00,80.15,80.15,80.14,80.15,9716.0,64.6401,64.6401,64.6321,64.6401,9716.0
2017-08-14 13:40:00,80.14,80.15,80.14,80.15,11952.0,64.6321,64.6401,64.6321,64.6401,11952.0
2017-08-14 13:45:00,80.15,80.15,80.14,80.14,11089.0,64.6401,64.6401,64.6321,64.6321,11089.0
2017-08-14 13:50:00,80.14,80.15,80.14,80.15,7820.0,64.6321,64.6401,64.6321,64.6401,7820.0
2017-08-14 13:55:00,80.14,80.15,80.14,80.14,7026.0,64.6321,64.6401,64.6321,64.6321,7026.0
2017-08-14 14:00:00,80.14,80.15,80.12,80.13,19284.0,64.6321,64.6401,64.6159,64.624,19284.0
2017-08-14 14:05:00,80.13,80.13,80.12,80.13,11187.0,64.624,64.624,64.6159,64.624,11187.0
2017-08-14 14:10:00,80.13,80.13,80.12,80.12,5118.0,64.624,64.624,64.6159,64.6159,5118.0
2017-08-14 14:15:00,80.12,80.13,80.12,80.13,9961.0,64.6159,64.624,64.6159,64.624,9961.0
2017-08-14 14:20:00,80.12,80.13,80.12,80.13,6800.0,64.6159,64.624,64.6159,64.624,6800.0
2017-08-14 14:25:00,80.13,80.13,80.12,80.12,8435.0,64.624,64.624,64.6159,64.6159,8435.0
2017-08-14 14:30:00,80.13,80.13,80.12,80.12,5822.0,64.624,64.624,64.6159,64.6159,5822.0
2017-08-14 14:35:00,80.13,80.14,80.12,80.12,20225.0,64.624,64.6321,64.6159,64.6159,20225.0
2017-08-14 14:40:00,80.13,80.13,80.12,80.13,78727.0,64.624,64.624,64.6159,64.624,78727.0
2017-08-14 14:45:00,80.13,80.14,80.12,80.13,8536.0,64.624,64.6321,64.6159,64.624,8536.0
2017-08-14 14:50:00,80.14,80.14,80.13,80.13,3480.0,64.6321,64.6321,64.624,64.624,3480.0
2017-08-14 14:55:00,80.14,80.14,80.13,80.13,6543.0,64.6321,64.6321,64.624,64.624,6543.0
2017-08-14 15:00:00,80.13,80.13,80.12,80.13,7130.0,64.624,64.624,64.6159,64.624,7130.0
2017-08-14 15:05:00,80.13,80.13,80.12,80.12,3528.0,64.624,64.624,64.6159,64.6159,3528.0
2017-08-14 15:10:00,80.13,80.13,80.12,80.13,9425.0,64.624,64.624,64.6159,64.624,9425.0
2017-08-14 15:15:00,80.13,80.14,80.12,80.13,24112.0,64.624,64.6321,64.6159,64.624,24112.0
2017-08-14 15:20:00,80.13,80.13,80.12,80.12,10622.0,64.624,64.624,64.6159,64.6159,10622.0
2017-08-14 15:25:00,80.12,80.13,80.12,80.12,5700.0,64.6159,64.624,64.6159,64.6159,5700.0
2017-08-14 15:30:00,80.13,80.13,80.12,80.13,13945.0,64.624,64.624,64.6159,64.624,13945.0
2017-08-14 15:35:00,80.13,80.13,80.12,80.13,13906.0,64.624,64.624,64.6159,64.624,13906.0
2017-08-14 15:40:00,80.12,80.13,80.12,80.13,5492.0,64.6159,64.624,64.6159,64.624,5492.0
2017-08-14 15:45:00,80.13,80.13,80.11,80.12,34464.0,64.624,64.624,64.6079,64.6159,34464.0
2017-08-14 15:50:00,80.12,80.13,80.11,80.13,41326.0,64.6159,64.624,64.6079,64.624,41326.0
2017-08-14 15:55:00,80.13,80.13,80.11,80.12,45229.0,64.624,64.624,64.6079,64.6159,45229.0
2017-08-15 09:30:00,80.09,80.1,80.06,80.07,63278.0,64.5918,64.5998,64.5676,64.5756,63278.0
2017-08-15 09:35:00,80.07,80.07,80.06,80.06,3762.0,64.5756,64.5756,64.5676,64.5676,3762.0
2017-08-15 09:40:00,80.07,80.07,80.06,80.07,12004.0,64.5756,64.5756,64.5676,64.5756,12004.0
2017-08-15 09:45:00,80.07,80.08,80.06,80.07,5997.0,64.5756,64.5837,64.5676,64.5756,5997.0
2017-08-15 09:50:00,80.08,80.08,80.06,80.07,11545.0,64.5837,64.5837,64.5676,64.5756,11545.0
2017-08-15 09:55:00,80.07,80.07,80.06,80.07,5438.0,64.5756,64.5756,64.5676,64.5756,5438.0
2017-08-15 10:00:00,80.08,80.08,80.06,80.07,27014.0,64.5837,64.5837,64.5676,64.5756,27014.0
2017-08-15 10:05:00,80.06,80.07,80.06,80.07,15653.0,64.5676,64.5756,64.5676,64.5756,15653.0
2017-08-15 10:10:00,80.07,80.07,80.06,80.06,8568.0,64.5756,64.5756,64.5676,64.5676,8568.0
2017-08-15 10:15:00,80.06,80.08,80.06,80.07,22501.0,64.5676,64.5837,64.5676,64.5756,22501.0
2017-08-15 10:20:00,80.06,80.08,80.06,80.07,3455.0,64.5676,64.5837,64.5676,64.5756,3455.0
2017-08-15 10:25:00,80.08,80.08,80.06,80.08,1781.0,64.5837,64.5837,64.5676,64.5837,1781.0
2017-08-15 10:30:00,80.08,80.08,80.07,80.08,5991.0,64.5837,64.5837,64.5756,64.5837,5991.0
2017-08-15 10:35:00,80.08,80.08,80.07,80.08,2457.0,64.5837,64.5837,64.5756,64.5837,2457.0
2017-08-15 10:40:00,80.07,80.08,80.07,80.08,15114.0,64.5756,64.5837,64.5756,64.5837,15114.0
2017-08-15 10:45:00,80.08,80.08,80.07,80.07,4739.0,64.5837,64.5837,64.5756,64.5756,4739.0
2017-08-15 10:50:00,80.08,80.08,80.06,80.06,16643.0,64.5837,64.5837,64.5676,64.5676,16643.0
2017-08-15 10:55:00,80.06,80.08,80.06,80.07,17441.0,64.5676,64.5837,64.5676,64.5756,17441.0
2017-08-15 11:00:00,80.06,80.08,80.06,80.06,17171.0,64.5676,64.5837,64.5676,64.5676,17171.0
2017-08-15 11:05:00,80.07,80.07,80.06,80.06,10842.0,64.5756,64.5756,64.5676,64.5676,10842.0
2017-08-15 11:10:00,80.06,80.07,80.06,80.07,9471.0,64.5676,64.5756,64.5676,64.5756,9471.0
2017-08-15 11:15:00,80.07,80.07,80.06,80.07,6796.0,64.5756,64.5756,64.5676,64.5756,6796.0
2017-08-15 11:20:00,80.07,80.08,80.06,80.08,45130.0,64.5756,64.5837,64.5676,64.5837,45130.0
2017-08-15 11:25:00,80.08,80.08,80.07,80.08,5661.0,64.5837,64.5837,64.5756,64.5837,5661.0
2017-08-15 11:30:00,80.08,80.09,80.06,80.07,29042.0,64.5837,64.5918,64.5676,64.5756,29042.0
2017-08-15 11:35:00,80.07,80.07,80.06,80.06,11405.0,64.5756,64.5756,64.5676,64.5676,11405.0
2017-08-15 11:40:00,80.07,80.08,80.06,80.08,16410.0,64.5756,64.5837,64.5676,64.5837,16410.0
2017-08-15 11:45:00,80.08,80.09,80.07,80.09,20023.0,64.5837,64.5918,64.5756,64.5918,20023.0
2017-08-15 11:50:00,80.09,80.09,80.08,80.09,4425.0,64.5918,64.5918,64.5837,64.5918,4425.0
2017-08-15 11:55:00,80.09,80.09,80.08,80.08,5887.0,64.5918,64.5918,64.5837,64.5837,5887.0
2017-08-15 12:00:00,80.09,80.09,80.08,80.09,16487.0,64.5918,64.5918,64.5837,64.5918,16487.0
2017-08-15 12:05:00,80.08,80.09,80.08,80.09,5092.0,64.5837,64.5918,64.5837,64.5918,5092.0
2017-08-15 12:10:00,80.08,80.09,80.08,80.09,5500.0,64.5837,64.5918,64.5837,64.5918,5500.0
2017-08-15 12:15:00,80.09,80.09,80.07,80.08,5534.0,64.5918,64.5918,64.5756,64.5837,5534.0
2017-08-15 12:20:00,80.08,80.08,80.07,80.08,10343.0,64.5837,64.5837,64.5756,64.5837,10343.0
2017-08-15 12:25:00,80.07,80.08,80.07,80.07,3206.0,64.5756,64.5837,64.5756,64.5756,3206.0
2017-08-15 12:30:00,80.07,80.08,80.07,80.08,2841.0,64.5756,64.5837,64.5756,64.5837,2841.0
2017-08-15 12:35:00,80.08,80.08,80.07,80.08,7975.0,64.5837,64.5837,64.5756,64.5837,7975.0
2017-08-15 12:40:00,80.07,80.08,80.07,80.08,12281.0,64.5756,64.5837,64.5756,64.5837,12281.0
2017-08-15 12:45:00,80.08,80.08,80.07,80.08,7281.0,64.5837,64.5837,64.5756,64.5837,7281.0
2017-08-15 12:50:00,80.08,80.08,80.07,80.08,7257.0,64.5837,64.5837,64.5756,64.5837,7257.0
2017-08-15 12:55:00,80.07,80.08,80.07,80.08,3284.0,64.5756,64.5837,64.5756,64.5837,3284.0
2017-08-15 13:00:00,80.08,80.08,80.07,80.08,1453.0,64.5837,64.5837,64.5756,64.5837,1453.0
2017-08-15 13:05:00,80.08,80.08,80.07,80.07,3535.0,64.5837,64.5837,64.5756,64.5756,3535.0
2017-08-15 13:10:00,80.08,80.08,80.07,80.08,407.0,64.5837,64.5837,64.5756,64.5837,407.0
2017-08-15 13:15:00,80.07,80.08,80.07,80.07,2344.0,64.5756,64.5837,64.5756,64.5756,2344.0
2017-08-15 13:20:00,80.08,80.08,80.07,80.08,2550.0,64.5837,64.5837,64.5756,64.5837,2550.0
2017-08-15 13:25:00,80.08,80.08,80.07,80.08,1008.0,64.5837,64.5837,64.5756,64.5837,1008.0
2017-08-15 13:30:00,80.08,80.08,80.07,80.07,2121.0,64.5837,64.5837,64.5756,64.5756,2121.0
2017-08-15 13:35:00,80.08,80.08,80.07,80.08,4433.0,64.5837,64.5837,64.5756,64.5837,4433.0
2017-08-15 13:40:00,80.08,80.08,80.07,80.07,1714.0,64.5837,64.5837,64.5756,64.5756,1714.0
2017-08-15 13:45:00,80.08,80.08,80.07,80.08,3242.0,64.5837,64.5837,64.5756,64.5837,3242.0
2017-08-15 13:50:00,80.07,80.08,80.07,80.08,7526.0,64.5756,64.5837,64.5756,64.5837,7526.0
2017-08-15 13:55:00,80.08,80.08,80.07,80.08,3286.0,64.5837,64.5837,64.5756,64.5837,3286.0
2017-08-15 14:00:00,80.08,80.08,80.07,80.08,1976.0,64.5837,64.5837,64.5756,64.5837,1976.0
2017-08-15 14:05:00,80.07,80.08,80.07,80.08,16735.0,64.5756,64.5837,64.5756,64.5837,16735.0
2017-08-15 14:10:00,80.08,80.08,80.07,80.08,11922.0,64.5837,64.5837,64.5756,64.5837,11922.0
2017-08-15 14:15:00,80.07,80.08,80.07,80.08,5078.0,64.5756,64.5837,64.5756,64.5837,5078.0
2017-08-15 14:20:00,80.08,80.08,80.07,80.08,6604.0,64.5837,64.5837,64.5756,64.5837,6604.0
2017-08-15 14:25:00,80.08,80.08,80.07,80.08,8431.0,64.5837,64.5837,64.5756,64.5837,8431.0
2017-08-15 14:30:00,80.08,80.09,80.07,80.09,11693.0,64.5837,64.5918,64.5756,64.5918,11693.0
2017-08-15 14:35:00,80.08,80.09,80.08,80.09,3203.0,64.5837,64.5918,64.5837,64.5918,3203.0
2017-08-15 14:40:00,80.09,80.09,80.08,80.09,9870.0,64.5918,64.5918,64.5837,64.5918,9870.0
2017-08-15 14:45:00,80.09,80.09,80.08,80.09,12173.0,64.5918,64.5918,64.5837,64.5918,12173.0
2017-08-15 14:50:00,80.09,80.09,80.08,80.09,15739.0,64.5918,64.5918,64.5837,64.5918,15739.0
2017-08-15 14:55:00,80.09,80.09,80.08,80.09,136514.0,64.5918,64.5918,64.5837,64.5918,136514.0
2017-08-15 15:00:00,80.09,80.09,80.08,80.09,4122.0,64.5918,64.5918,64.5837,64.5918,4122.0
2017-08-15 15:05:00,80.08,80.09,80.08,80.09,14343.0,64.5837,64.5918,64.5837,64.5918,14343.0
2017-08-15 15:10:00,80.09,80.09,80.08,80.09,11806.0,64.5918,64.5918,64.5837,64.5918,11806.0
2017-08-15 15:15:00,80.09,80.09,80.07,80.07,14996.0,64.5918,64.5918,64.5756,64.5756,14996.0
2017-08-15 15:20:00,80.08,80.08,80.07,80.08,14343.0,64.5837,64.5837,64.5756,64.5837,14343.0
2017-08-15 15:25:00,80.08,80.08,80.07,80.08,9695.0,64.5837,64.5837,64.5756,64.5837,9695.0
2017-08-15 15:30:00,80.08,80.08,80.07,80.08,9544.0,64.5837,64.5837,64.5756,64.5837,9544.0
2017-08-15 15:35:00,80.07,80.08,80.07,80.08,17696.0,64.5756,64.5837,64.5756,64.5837,17696.0
2017-08-15 15:40:00,80.08,80.08,80.07,80.08,20020.0,64.5837,64.5837,64.5756,64.5837,20020.0
2017-08-15 15:45:00,80.08,80.08,80.07,80.07,8805.0,64.5837,64.5837,64.5756,64.5756,8805.0
2017-08-15 15:50:00,80.08,80.08,80.07,80.08,20655.0,64.5837,64.5837,64.5756,64.5837,20655.0
2017-08-15 15:55:00,80.08,80.08,80.05,80.06,45517.0,64.5837,64.5837,64.5595,64.5676,45517.0
2017-08-16 09:30:00,80.09,80.1,80.07,80.08,25845.0,64.5918,64.5998,64.5756,64.5837,25845.0
2017-08-16 09:35:00,80.08,80.09,80.08,80.08,6791.0,64.5837,64.5918,64.5837,64.5837,6791.0
2017-08-16 09:40:00,80.09,80.09,80.08,80.09,6521.0,64.5918,64.5918,64.5837,64.5918,6521.0
2017-08-16 09:45:00,80.09,80.09,80.08,80.08,6255.0,64.5918,64.5918,64.5837,64.5837,6255.0
2017-08-16 09:50:00,80.08,80.09,80.08,80.09,8896.0,64.5837,64.5918,64.5837,64.5918,8896.0
2017-08-16 09:55:00,80.09,80.09,80.08,80.08,5088.0,64.5918,64.5918,64.5837,64.5837,5088.0
2017-08-16 10:00:00,80.09,80.11,80.08,80.1,16497.0,64.5918,64.6079,64.5837,64.5998,16497.0
2017-08-16 10:05:00,80.11,80.11,80.1,80.11,11338.0,64.6079,64.6079,64.5998,64.6079,11338.0
2017-08-16 10:10:00,80.11,80.11,80.09,80.11,82843.0,64.6079,64.6079,64.5918,64.6079,82843.0
2017-08-16 10:15:00,80.11,80.11,80.1,80.1,4668.0,64.6079,64.6079,64.5998,64.5998,4668.0
2017-08-16 10:20:00,80.11,80.11,80.09,80.09,14204.0,64.6079,64.6079,64.5918,64.5918,14204.0
2017-08-16 10:25:00,80.09,80.11,80.09,80.11,32000.0,64.5918,64.6079,64.5918,64.6079,32000.0
2017-08-16 10:30:00,80.1,80.11,80.1,80.1,3813.0,64.5998,64.6079,64.5998,64.5998,3813.0
2017-08-16 10:35:00,80.1,80.11,80.1,80.1,4543.0,64.5998,64.6079,64.5998,64.5998,4543.0
2017-08-16 10:40:00,80.1,80.11,80.09,80.09,8084.0,64.5998,64.6079,64.5918,64.5918,8084.0
2017-08-16 10:45:00,80.09,80.11,80.09,80.11,10365.0,64.5918,64.6079,64.5918,64.6079,10365.0
2017-08-16 10:50:00,80.1,80.11,80.1,80.1,9330.0,64.5998,64.6079,64.5998,64.5998,9330.0
2017-08-16 10:55:00,80.11,80.11,80.1,80.11,9740.0,64.6079,64.6079,64.5998,64.6079,9740.0
2017-08-16 11:00:00,80.1,80.11,80.1,80.1,4715.0,64.5998,64.6079,64.5998,64.5998,4715.0
2017-08-16 11:05:00,80.11,80.11,80.1,80.1,10612.0,64.6079,64.6079,64.5998,64.5998,10612.0
2017-08-16 11:10:00,80.11,80.11,80.1,80.1,5731.0,64.6079,64.6079,64.5998,64.5998,5731.0
2017-08-16 11:15:00,80.1,80.11,80.1,80.1,3905.0,64.5998,64.6079,64.5998,64.5998,3905.0
2017-08-16 11:20:00,80.1,80.11,80.09,80.1,14738.0,64.5998,64.6079,64.5918,64.5998,14738.0
2017-08-16 11:25:00,80.1,80.11,80.1,80.1,3357.0,64.5998,64.6079,64.5998,64.5998,3357.0
2017-08-16 11:30:00,80.11,80.11,80.1,80.11,5729.0,64.6079,64.6079,64.5998,64.6079,5729.0
2017-08-16 11:35:00,80.11,80.11,80.1,80.11,7758.0,64.6079,64.6079,64.5998,64.6079,7758.0
2017-08-16 11:40:00,80.11,80.11,80.1,80.11,10772.0,64.6079,64.6079,64.5998,64.6079,10772.0
2017-08-16 11:45:00,80.11,80.11,80.1,80.11,15171.0,64.6079,64.6079,64.5998,64.6079,15171.0
2017-08-16 11:50:00,80.11,80.12,80.1,80.12,106210.0,64.6079,64.6159,64.5998,64.6159,106210.0
2017-08-16 11:55:00,80.11,80.13,80.11,80.11,81063.0,64.6079,64.624,64.6079,64.6079,81063.0
2017-08-16 12:00:00,80.12,80.12,80.11,80.12,4481.0,64.6159,64.6159,64.6079,64.6159,4481.0
2017-08-16 12:05:00,80.12,80.12,80.11,80.11,6588.0,64.6159,64.6159,64.6079,64.6079,6588.0
2017-08-16 12:10:00,80.12,80.12,80.11,80.12,9534.0,64.6159,64.6159,64.6079,64.6159,9534.0
2017-08-16 12:15:00,80.11,80.12,80.11,80.12,19518.0,64.6079,64.6159,64.6079,64.6159,19518.0
2017-08-16 12:20:00,80.12,80.12,80.11,80.11,9433.0,64.6159,64.6159,64.6079,64.6079,9433.0
2017-08-16 12:25:00,80.12,80.12,80.11,80.11,4022.0,64.6159,64.6159,64.6079,64.6079,4022.0
2017-08-16 12:30:00,80.12,80.13,80.11,80.12,84324.0,64.6159,64.624,64.6079,64.6159,84324.0
2017-08-16 12:35:00,80.12,80.12,80.11,80.11,7834.0,64.6159,64.6159,64.6079,64.6079,7834.0
2017-08-16 12:40:00,80.12,80.12,80.11,80.12,5754.0,64.6159,64.6159,64.6079,64.6159,5754.0
2017-08-16 12:45:00,80.11,80.12,80.11,80.11,4478.0,64.6079,64.6159,64.6079,64.6079,4478.0
2017-08-16 12:50:00,80.11,80.12,80.11,80.12,16431.0,64.6079,64.6159,64.6079,64.6159,16431.0
2017-08-16 12:55:00,80.12,80.12,80.11,80.11,3542.0,64.6159,64.6159,64.6079,64.6079,3542.0
2017-08-16 13:00:00,80.12,80.12,80.11,80.11,6918.0,64.6159,64.6159,64.6079,64.6079,6918.0
2017-08-16 13:05:00,80.12,80.12,80.11,80.11,3542.0,64.6159,64.6159,64.6079,64.6079,3542.0
2017-08-16 13:10:00,80.11,80.14,80.11,80.13,19980.0,64.6079,64.6321,64.6079,64.624,19980.0
2017-08-16 13:15:00,80.13,80.16,80.13,80.16,22001.0,64.624,64.6482,64.624,64.6482,22001.0
2017-08-16 13:20:00,80.16,80.16,80.15,80.16,41742.0,64.6482,64.6482,64.6401,64.6482,41742.0
2017-08-16 13:25:00,80.16,80.16,80.15,80.16,7152.0,64.6482,64.6482,64.6401,64.6482,7152.0
2017-08-16 13:30:00,80.16,80.16,80.15,80.16,8596.0,64.6482,64.6482,64.6401,64.6482,8596.0
2017-08-16 13:35:00,80.15,80.16,80.15,80.16,6505.0,64.6401,64.6482,64.6401,64.6482,6505.0
2017-08-16 13:40:00,80.16,80.16,80.15,80.16,3868.0,64.6482,64.6482,64.6401,64.6482,3868.0
2017-08-16 13:45:00,80.15,80.16,80.15,80.15,6550.0,64.6401,64.6482,64.6401,64.6401,6550.0
2017-08-16 13:50:00,80.16,80.16,80.15,80.16,11183.0,64.6482,64.6482,64.6401,64.6482,11183.0
2017-08-16 13:55:00,80.15,80.16,80.15,80.15,6252.0,64.6401,64.6482,64.6401,64.6401,6252.0
2017-08-16 14:00:00,80.15,80.16,80.15,80.15,4959.0,64.6401,64.6482,64.6401,64.6401,4959.0
2017-08-16 14:05:00,80.16,80.16,80.15,80.16,4492.0,64.6482,64.6482,64.6401,64.6482,4492.0
2017-08-16 14:10:00,80.16,80.16,80.15,80.16,6919.0,64.6482,64.6482,64.6401,64.6482,6919.0
2017-08-16 14:15:00,80.16,80.17,80.15,80.17,16766.0,64.6482,64.6563,64.6401,64.6563,16766.0
2017-08-16 14:20:00,80.17,80.2,80.16,80.2,29236.0,64.6563,64.6805,64.6482,64.6805,29236.0
2017-08-16 14:25:00,80.2,80.2,80.19,80.2,28931.0,64.6805,64.6805,64.6724,64.6805,28931.0
2017-08-16 14:30:00,80.2,80.2,80.19,80.19,9216.0,64.6805,64.6805,64.6724,64.6724,9216.0
2017-08-16 14:35:00,80.2,80.2,80.19,80.19,20934.0,64.6805,64.6805,64.6724,64.6724,20934.0
2017-08-16 14:40:00,80.2,80.2,80.18,80.19,8549.0,64.6805,64.6805,64.6643,64.6724,8549.0
2017-08-16 14:45:00,80.19,80.19,80.18,80.19,12881.0,64.6724,64.6724,64.6643,64.6724,12881.0
2017-08-16 14:50:00,80.19,80.19,80.17,80.18,13163.0,64.6724,64.6724,64.6563,64.6643,13163.0
2017-08-16 14:55:00,80.18,80.18,80.17,80.18,9397.0,64.6643,64.6643,64.6563,64.6643,9397.0
2017-08-16 15:00:00,80.18,80.18,80.17,80.18,6020.0,64.6643,64.6643,64.6563,64.6643,6020.0
2017-08-16 15:05:00,80.17,80.18,80.17,80.18,9910.0,64.6563,64.6643,64.6563,64.6643,9910.0
2017-08-16 15:10:00,80.17,80.18,80.17,80.18,11776.0,64.6563,64.6643,64.6563,64.6643,11776.0
2017-08-16 15:15:00,80.18,80.18,80.17,80.18,16906.0,64.6643,64.6643,64.6563,64.6643,16906.0
2017-08-16 15:20:00,80.18,80.18,80.17,80.18,10275.0,64.6643,64.6643,64.6563,64.6643,10275.0
2017-08-16 15:25:00,80.18,80.18,80.17,80.17,17202.0,64.6643,64.6643,64.6563,64.6563,17202.0
2017-08-16 15:30:00,80.18,80.18,80.17,80.18,16052.0,64.6643,64.6643,64.6563,64.6643,16052.0
2017-08-16 15:35:00,80.18,80.18,80.17,80.18,18678.0,64.6643,64.6643,64.6563,64.6643,18678.0
2017-08-16 15:40:00,80.18,80.18,80.16,80.17,30104.0,64.6643,64.6643,64.6482,64.6563,30104.0
2017-08-16 15:45:00,80.16,80.17,80.14,80.16,17735.0,64.6482,64.6563,64.6321,64.6482,17735.0
2017-08-16 15:50:00,80.16,80.16,80.14,80.15,37163.0,64.6482,64.6482,64.6321,64.6401,37163.0
2017-08-16 15:55:00,80.15,80.15,80.14,80.14,38231.0,64.6401,64.6401,64.6321,64.6321,38231.0
2017-08-17 09:30:00,80.11,80.15,80.11,80.13,29763.0,64.6079,64.6401,64.6079,64.624,29763.0
2017-08-17 09:35:00,80.13,80.16,80.12,80.16,23528.0,64.624,64.6482,64.6159,64.6482,23528.0
2017-08-17 09:40:00,80.16,80.16,80.15,80.16,16950.0,64.6482,64.6482,64.6401,64.6482,16950.0
2017-08-17 09:45:00,80.15,80.16,80.15,80.15,5999.0,64.6401,64.6482,64.6401,64.6401,5999.0
2017-08-17 09:50:00,80.16,80.16,80.15,80.16,2881.0,64.6482,64.6482,64.6401,64.6482,2881.0
2017-08-17 09:55:00,80.16,80.16,80.15,80.16,8984.0,64.6482,64.6482,64.6401,64.6482,8984.0
2017-08-17 10:00:00,80.16,80.17,80.15,80.17,6496.0,64.6482,64.6563,64.6401,64.6563,6496.0
2017-08-17 10:05:00,80.17,80.17,80.16,80.17,131488.0,64.6563,64.6563,64.6482,64.6563,131488.0
2017-08-17 10:10:00,80.17,80.17,80.16,80.17,11633.0,64.6563,64.6563,64.6482,64.6563,11633.0
2017-08-17 10:15:00,80.17,80.17,80.16,80.17,4994.0,64.6563,64.6563,64.6482,64.6563,4994.0
2017-08-17 10:20:00,80.17,80.17,80.16,80.17,24867.0,64.6563,64.6563,64.6482,64.6563,24867.0
2017-08-17 10:25:00,80.16,80.17,80.16,80.17,10011.0,64.6482,64.6563,64.6482,64.6563,10011.0
2017-08-17 10:30:00,80.17,80.17,80.16,80.17,9510.0,64.6563,64.6563,64.6482,64.6563,9510.0
2017-08-17 10:35:00,80.16,80.17,80.16,80.16,21963.0,64.6482,64.6563,64.6482,64.6482,21963.0
2017-08-17 10:40:00,80.16,80.18,80.16,80.16,60574.0,64.6482,64.6643,64.6482,64.6482,60574.0
2017-08-17 10:45:00,80.16,80.17,80.15,80.17,13533.0,64.6482,64.6563,64.6401,64.6563,13533.0
2017-08-17 10:50:00,80.16,80.17,80.16,80.17,83025.0,64.6482,64.6563,64.6482,64.6563,83025.0
2017-08-17 10:55:00,80.17,80.17,80.16,80.17,11601.0,64.6563,64.6563,64.6482,64.6563,11601.0
2017-08-17 11:00:00,80.17,80.17,80.16,80.17,17442.0,64.6563,64.6563,64.6482,64.6563,17442.0
2017-08-17 11:05:00,80.17,80.17,80.16,80.17,8594.0,64.6563,64.6563,64.6482,64.6563,8594.0
2017-08-17 11:10:00,80.17,80.17,80.16,80.17,4089.0,64.6563,64.6563,64.6482,64.6563,4089.0
2017-08-17 11:15:00,80.16,80.18,80.16,80.17,13725.0,64.6482,64.6643,64.6482,64.6563,13725.0
2017-08-17 11:20:00,80.17,80.17,80.16,80.17,5272.0,64.6563,64.6563,64.6482,64.6563,5272.0
2017-08-17 11:25:00,80.17,80.17,80.16,80.17,4276.0,64.6563,64.6563,64.6482,64.6563,4276.0
2017-08-17 11:30:00,80.17,80.17,80.16,80.17,17640.0,64.6563,64.6563,64.6482,64.6563,17640.0
2017-08-17 11:35:00,80.17,80.17,80.16,80.17,10480.0,64.6563,64.6563,64.6482,64.6563,10480.0
2017-08-17 11:40:00,80.16,80.17,80.16,80.17,14885.0,64.6482,64.6563,64.6482,64.6563,14885.0
2017-08-17 11:45:00,80.17,80.17,80.16,80.16,33032.0,64.6563,64.6563,64.6482,64.6482,33032.0
2017-08-17 11:50:00,80.17,80.17,80.16,80.17,3660.0,64.6563,64.6563,64.6482,64.6563,3660.0
2017-08-17 11:55:00,80.17,80.17,80.16,80.16,7728.0,64.6563,64.6563,64.6482,64.6482,7728.0
2017-08-17 12:00:00,80.16,80.17,80.16,80.17,3983.0,64.6482,64.6563,64.6482,64.6563,3983.0
2017-08-17 12:05:00,80.16,80.17,80.16,80.17,13357.0,64.6482,64.6563,64.6482,64.6563,13357.0
2017-08-17 12:10:00,80.16,80.17,80.16,80.17,11345.0,64.6482,64.6563,64.6482,64.6563,11345.0
2017-08-17 12:15:00,80.16,80.17,80.16,80.16,9480.0,64.6482,64.6563,64.6482,64.6482,9480.0
2017-08-17 12:20:00,80.17,80.17,80.16,80.17,10694.0,64.6563,64.6563,64.6482,64.6563,10694.0
2017-08-17 12:25:00,80.16,80.17,80.16,80.17,3648.0,64.6482,64.6563,64.6482,64.6563,3648.0
2017-08-17 12:30:00,80.16,80.17,80.16,80.16,2645.0,64.6482,64.6563,64.6482,64.6482,2645.0
2017-08-17 12:35:00,80.16,80.17,80.16,80.17,5552.0,64.6482,64.6563,64.6482,64.6563,5552.0
2017-08-17 12:40:00,80.17,80.17,80.16,80.17,8367.0,64.6563,64.6563,64.6482,64.6563,8367.0
2017-08-17 12:45:00,80.16,80.17,80.16,80.17,5900.0,64.6482,64.6563,64.6482,64.6563,5900.0
2017-08-17 12:50:00,80.17,80.17,80.16,80.16,5901.0,64.6563,64.6563,64.6482,64.6482,5901.0
2017-08-17 12:55:00,80.17,80.17,80.16,80.17,10872.0,64.6563,64.6563,64.6482,64.6563,10872.0
2017-08-17 13:00:00,80.17,80.17,80.16,80.17,5971.0,64.6563,64.6563,64.6482,64.6563,5971.0
2017-08-17 13:05:00,80.16,80.17,80.16,80.16,14270.0,64.6482,64.6563,64.6482,64.6482,14270.0
2017-08-17 13:10:00,80.16,80.17,80.16,80.16,3424.0,64.6482,64.6563,64.6482,64.6482,3424.0
2017-08-17 13:15:00,80.17,80.17,80.16,80.17,4975.0,64.6563,64.6563,64.6482,64.6563,4975.0
2017-08-17 13:20:00,80.17,80.17,80.16,80.16,3699.0,64.6563,64.6563,64.6482,64.6482,3699.0
2017-08-17 13:25:00,80.17,80.17,80.16,80.17,10797.0,64.6563,64.6563,64.6482,64.6563,10797.0
2017-08-17 13:30:00,80.16,80.17,80.16,80.17,9116.0,64.6482,64.6563,64.6482,64.6563,9116.0
2017-08-17 13:35:00,80.17,80.17,80.16,80.17,7773.0,64.6563,64.6563,64.6482,64.6563,7773.0
2017-08-17 13:40:00,80.17,80.17,80.16,80.17,15560.0,64.6563,64.6563,64.6482,64.6563,15560.0
2017-08-17 13:45:00,80.17,80.17,80.16,80.17,4158.0,64.6563,64.6563,64.6482,64.6563,4158.0
2017-08-17 13:50:00,80.17,80.18,80.16,80.16,15574.0,64.6563,64.6643,64.6482,64.6482,15574.0
2017-08-17 13:55:00,80.16,80.17,80.16,80.17,5314.0,64.6482,64.6563,64.6482,64.6563,5314.0
2017-08-17 14:00:00,80.17,80.18,80.16,80.17,23994.0,64.6563,64.6643,64.6482,64.6563,23994.0
2017-08-17 14:05:00,80.17,80.19,80.16,80.17,27426.0,64.6563,64.6724,64.6482,64.6563,27426.0
2017-08-17 14:10:00,80.16,80.17,80.16,80.17,12481.0,64.6482,64.6563,64.6482,64.6563,12481.0
2017-08-17 14:15:00,80.17,80.17,80.15,80.15,203344.0,64.6563,64.6563,64.6401,64.6401,203344.0
2017-08-17 14:20:00,80.16,80.17,80.16,80.17,12850.0,64.6482,64.6563,64.6482,64.6563,12850.0
2017-08-17 14:25:00,80.16,80.17,80.15,80.15,17622.0,64.6482,64.6563,64.6401,64.6401,17622.0
2017-08-17 14:30:00,80.14,80.15,80.14,80.15,10235.0,64.6321,64.6401,64.6321,64.6401,10235.0
2017-08-17 14:35:00,80.15,80.15,80.14,80.15,13678.0,64.6401,64.6401,64.6321,64.6401,13678.0
2017-08-17 14:40:00,80.16,80.16,80.15,80.16,7740.0,64.6482,64.6482,64.6401,64.6482,7740.0
2017-08-17 14:45:00,80.16,80.16,80.15,80.16,11481.0,64.6482,64.6482,64.6401,64.6482,11481.0
2017-08-17 14:50:00,80.16,80.18,80.15,80.18,24500.0,64.6482,64.6643,64.6401,64.6643,24500.0
2017-08-17 14:55:00,80.18,80.18,80.17,80.18,6511.0,64.6643,64.6643,64.6563,64.6643,6511.0
2017-08-17 15:00:00,80.18,80.18,80.17,80.18,8849.0,64.6643,64.6643,64.6563,64.6643,8849.0
2017-08-17 15:05:00,80.18,80.18,80.17,80.18,7288.0,64.6643,64.6643,64.6563,64.6643,7288.0
2017-08-17 15:10:00,80.17,80.19,80.17,80.18,7939.0,64.6563,64.6724,64.6563,64.6643,7939.0
2017-08-17 15:15:00,80.19,80.19,80.18,80.18,17313.0,64.6724,64.6724,64.6643,64.6643,17313.0
2017-08-17 15:20:00,80.19,80.19,80.18,80.19,4849.0,64.6724,64.6724,64.6643,64.6724,4849.0
2017-08-17 15:25:00,80.18,80.19,80.18,80.19,15163.0,64.6643,64.6724,64.6643,64.6724,15163.0
2017-08-17 15:30:00,80.19,80.19,80.18,80.19,12202.0,64.6724,64.6724,64.6643,64.6724,12202.0
2017-08-17 15:35:00,80.19,80.2,80.18,80.2,39431.0,64.6724,64.6805,64.6643,64.6805,39431.0
2017-08-17 15:40:00,80.2,80.2,80.19,80.19,121060.0,64.6805,64.6805,64.6724,64.6724,121060.0
2017-08-17 15:45:00,80.19,80.2,80.19,80.19,67125.0,64.6724,64.6805,64.6724,64.6724,67125.0
2017-08-17 15:50:00,80.2,80.2,80.19,80.19,50991.0,64.6805,64.6805,64.6724,64.6724,50991.0
2017-08-17 15:55:00,80.19,80.22,80.19,80.2,287658.0,64.6724,64.6966,64.6724,64.6805,287658.0
2017-08-18 09:30:00,80.25,80.25,80.21,80.23,33893.0,64.7208,64.7208,64.6885,64.7047,33893.0
2017-08-18 09:35:00,80.23,80.23,80.22,80.23,5099.0,64.7047,64.7047,64.6966,64.7047,5099.0
2017-08-18 09:40:00,80.23,80.23,80.22,80.23,7771.0,64.7047,64.7047,64.6966,64.7047,7771.0
2017-08-18 09:45:00,80.23,80.24,80.23,80.23,8234.0,64.7047,64.7127,64.7047,64.7047,8234.0
2017-08-18 09:50:00,80.23,80.24,80.23,80.23,4907.0,64.7047,64.7127,64.7047,64.7047,4907.0
2017-08-18 09:55:00,80.23,80.27,80.23,80.25,11106.0,64.7047,64.7369,64.7047,64.7208,11106.0
2017-08-18 10:00:00,80.24,80.25,80.23,80.23,6130.0,64.7127,64.7208,64.7047,64.7047,6130.0
2017-08-18 10:05:00,80.23,80.24,80.23,80.23,4214.0,64.7047,64.7127,64.7047,64.7047,4214.0
2017-08-18 10:10:00,80.24,80.24,80.23,80.23,3200.0,64.7127,64.7127,64.7047,64.7047,3200.0
2017-08-18 10:15:00,80.24,80.24,80.23,80.23,24700.0,64.7127,64.7127,64.7047,64.7047,24700.0
2017-08-18 10:20:00,80.23,80.24,80.22,80.22,7756.0,64.7047,64.7127,64.6966,64.6966,7756.0
2017-08-18 10:25:00,80.23,80.23,80.22,80.23,8014.0,64.7047,64.7047,64.6966,64.7047,8014.0
2017-08-18 10:30:00,80.23,80.23,80.22,80.22,2429.0,64.7047,64.7047,64.6966,64.6966,2429.0
2017-08-18 10:35:00,80.22,80.23,80.22,80.23,1765.0,64.6966,64.7047,64.6966,64.7047,1765.0
2017-08-18 10:40:00,80.23,80.23,80.22,80.23,3310.0,64.7047,64.7047,64.6966,64.7047,3310.0
2017-08-18 10:45:00,80.23,80.23,80.22,80.23,5944.0,64.7047,64.7047,64.6966,64.7047,5944.0
2017-08-18 10:50:00,80.23,80.23,80.22,80.22,2549.0,64.7047,64.7047,64.6966,64.6966,2549.0
2017-08-18 10:55:00,80.23,80.23,80.22,80.23,12102.0,64.7047,64.7047,64.6966,64.7047,12102.0
2017-08-18 11:00:00,80.23,80.23,80.22,80.23,5451.0,64.7047,64.7047,64.6966,64.7047,5451.0
2017-08-18 11:05:00,80.23,80.24,80.22,80.24,7491.0,64.7047,64.7127,64.6966,64.7127,7491.0
2017-08-18 11:10:00,80.24,80.24,80.23,80.24,10651.0,64.7127,64.7127,64.7047,64.7127,10651.0
2017-08-18 11:15:00,80.23,80.24,80.23,80.23,7165.0,64.7047,64.7127,64.7047,64.7047,7165.0
2017-08-18 11:20:00,80.23,80.24,80.23,80.23,10647.0,64.7047,64.7127,64.7047,64.7047,10647.0
2017-08-18 11:25:00,80.23,80.24,80.2,80.21,41250.0,64.7047,64.7127,64.6805,64.6885,41250.0
2017-08-18 11:30:00,80.2,80.21,80.2,80.21,4014.0,64.6805,64.6885,64.6805,64.6885,4014.0
2017-08-18 11:35:00,80.2,80.21,80.2,80.21,2435.0,64.6805,64.6885,64.6805,64.6885,2435.0
2017-08-18 11:40:00,80.21,80.21,80.2,80.2,3020.0,64.6885,64.6885,64.6805,64.6805,3020.0
2017-08-18 11:45:00,80.21,80.21,80.2,80.21,7318.0,64.6885,64.6885,64.6805,64.6885,7318.0
2017-08-18 11:50:00,80.21,80.21,80.2,80.21,13949.0,64.6885,64.6885,64.6805,64.6885,13949.0
2017-08-18 11:55:00,80.2,80.21,80.19,80.19,12963.0,64.6805,64.6885,64.6724,64.6724,12963.0
2017-08-18 12:00:00,80.19,80.2,80.18,80.18,8536.0,64.6724,64.6805,64.6643,64.6643,8536.0
2017-08-18 12:05:00,80.19,80.2,80.18,80.19,154656.0,64.6724,64.6805,64.6643,64.6724,154656.0
2017-08-18 12:10:00,80.19,80.19,80.17,80.17,9331.0,64.6724,64.6724,64.6563,64.6563,9331.0
2017-08-18 12:15:00,80.17,80.18,80.16,80.16,9396.0,64.6563,64.6643,64.6482,64.6482,9396.0
2017-08-18 12:20:00,80.17,80.17,80.16,80.17,4965.0,64.6563,64.6563,64.6482,64.6563,4965.0
2017-08-18 12:25:00,80.16,80.17,80.16,80.16,10169.0,64.6482,64.6563,64.6482,64.6482,10169.0
2017-08-18 12:30:00,80.17,80.17,80.16,80.17,7966.0,64.6563,64.6563,64.6482,64.6563,7966.0
2017-08-18 12:35:00,80.17,80.18,80.16,80.17,49659.0,64.6563,64.6643,64.6482,64.6563,49659.0
2017-08-18 12:40:00,80.18,80.18,80.17,80.17,5958.0,64.6643,64.6643,64.6563,64.6563,5958.0
2017-08-18 12:45:00,80.17,80.18,80.16,80.17,38057.0,64.6563,64.6643,64.6482,64.6563,38057.0
2017-08-18 12:50:00,80.17,80.17,80.16,80.17,19932.0,64.6563,64.6563,64.6482,64.6563,19932.0
2017-08-18 12:55:00,80.17,80.17,80.16,80.17,9072.0,64.6563,64.6563,64.6482,64.6563,9072.0
2017-08-18 13:00:00,80.17,80.17,80.16,80.17,5262.0,64.6563,64.6563,64.6482,64.6563,5262.0
2017-08-18 13:05:00,80.16,80.17,80.16,80.17,5990.0,64.6482,64.6563,64.6482,64.6563,5990.0
2017-08-18 13:10:00,80.17,80.17,80.16,80.17,7038.0,64.6563,64.6563,64.6482,64.6563,7038.0
2017-08-18 13:15:00,80.17,80.17,80.16,80.17,5615.0,64.6563,64.6563,64.6482,64.6563,5615.0
2017-08-18 13:20:00,80.17,80.17,80.16,80.17,9407.0,64.6563,64.6563,64.6482,64.6563,9407.0
2017-08-18 13:25:00,80.17,80.17,80.16,80.17,20662.0,64.6563,64.6563,64.6482,64.6563,20662.0
2017-08-18 13:30:00,80.17,80.17,80.16,80.16,13233.0,64.6563,64.6563,64.6482,64.6482,13233.0
2017-08-18 13:35:00,80.17,80.17,80.16,80.17,7004.0,64.6563,64.6563,64.6482,64.6563,7004.0
2017-08-18 13:40:00,80.17,80.17,80.16,80.17,9192.0,64.6563,64.6563,64.6482,64.6563,9192.0
2017-08-18 13:45:00,80.17,80.18,80.16,80.17,8702.0,64.6563,64.6643,64.6482,64.6563,8702.0
2017-08-18 13:50:00,80.17,80.18,80.17,80.17,11916.0,64.6563,64.6643,64.6563,64.6563,11916.0
2017-08-18 13:55:00,80.17,80.18,80.17,80.17,6257.0,64.6563,64.6643,64.6563,64.6563,6257.0
2017-08-18 14:00:00,80.17,80.18,80.16,80.17,13235.0,64.6563,64.6643,64.6482,64.6563,13235.0
2017-08-18 14:05:00,80.17,80.17,80.16,80.17,22806.0,64.6563,64.6563,64.6482,64.6563,22806.0
2017-08-18 14:10:00,80.17,80.17,80.16,80.16,9872.0,64.6563,64.6563,64.6482,64.6482,9872.0
2017-08-18 14:15:00,80.17,80.17,80.16,80.17,13726.0,64.6563,64.6563,64.6482,64.6563,13726.0
2017-08-18 14:20:00,80.17,80.17,80.16,80.16,8946.0,64.6563,64.6563,64.6482,64.6482,8946.0
2017-08-18 14:25:00,80.17,80.17,80.16,80.17,6328.0,64.6563,64.6563,64.6482,64.6563,6328.0
2017-08-18 14:30:00,80.17,80.17,80.16,80.16,7216.0,64.6563,64.6563,64.6482,64.6482,7216.0
2017-08-18 14:35:00,80.16,80.17,80.16,80.17,17008.0,64.6482,64.6563,64.6482,64.6563,17008.0
2017-08-18 14:40:00,80.17,80.17,80.16,80.17,20233.0,64.6563,64.6563,64.6482,64.6563,20233.0
2017-08-18 14:45:00,80.17,80.17,80.16,80.16,4101.0,64.6563,64.6563,64.6482,64.6482,4101.0
2017-08-18 14:50:00,80.16,80.17,80.16,80.17,10141.0,64.6482,64.6563,64.6482,64.6563,10141.0
2017-08-18 14:55:00,80.17,80.17,80.16,80.17,7150.0,64.6563,64.6563,64.6482,64.6563,7150.0
2017-08-18 15:00:00,80.17,80.18,80.16,80.18,11285.0,64.6563,64.6643,64.6482,64.6643,11285.0
2017-08-18 15:05:00,80.18,80.18,80.17,80.17,15853.0,64.6643,64.6643,64.6563,64.6563,15853.0
2017-08-18 15:10:00,80.17,80.18,80.17,80.17,9262.0,64.6563,64.6643,64.6563,64.6563,9262.0
2017-08-18 15:15:00,80.18,80.18,80.17,80.17,8972.0,64.6643,64.6643,64.6563,64.6563,8972.0
2017-08-18 15:20:00,80.17,80.18,80.17,80.18,31440.0,64.6563,64.6643,64.6563,64.6643,31440.0
2017-08-18 15:25:00,80.18,80.18,80.17,80.18,32480.0,64.6643,64.6643,64.6563,64.6643,32480.0
2017-08-18 15:30:00,80.17,80.18,80.17,80.18,10393.0,64.6563,64.6643,64.6563,64.6643,10393.0
2017-08-18 15:35:00,80.17,80.18,80.17,80.17,17178.0,64.6563,64.6643,64.6563,64.6563,17178.0
2017-08-18 15:40:00,80.18,80.18,80.17,80.17,9577.0,64.6643,64.6643,64.6563,64.6563,9577.0
2017-08-18 15:45:00,80.18,80.18,80.17,80.17,20808.0,64.6643,64.6643,64.6563,64.6563,20808.0
2017-08-18 15:50:00,80.17,80.18,80.17,80.17,18643.0,64.6563,64.6643,64.6563,64.6563,18643.0
2017-08-18 15:55:00,80.17,80.18,80.16,80.16,50864.0,64.6563,64.6643,64.6482,64.6482,50864.0
2017-08-21 09:30:00,80.24,80.24,80.21,80.24,64382.0,64.7127,64.7127,64.6885,64.7127,64382.0
2017-08-21 09:35:00,80.24,80.25,80.21,80.21,20923.0,64.7127,64.7208,64.6885,64.6885,20923.0
2017-08-21 09:40:00,80.22,80.22,80.21,80.22,5528.0,64.6966,64.6966,64.6885,64.6966,5528.0
2017-08-21 09:45:00,80.22,80.22,80.21,80.22,5734.0,64.6966,64.6966,64.6885,64.6966,5734.0
2017-08-21 09:50:00,80.22,80.22,80.19,80.2,17506.0,64.6966,64.6966,64.6724,64.6805,17506.0
2017-08-21 09:55:00,80.2,80.22,80.2,80.22,11673.0,64.6805,64.6966,64.6805,64.6966,11673.0
2017-08-21 10:00:00,80.22,80.22,80.21,80.22,3630.0,64.6966,64.6966,64.6885,64.6966,3630.0
2017-08-21 10:05:00,80.22,80.22,80.21,80.22,5564.0,64.6966,64.6966,64.6885,64.6966,5564.0
2017-08-21 10:10:00,80.21,80.22,80.2,80.21,182873.0,64.6885,64.6966,64.6805,64.6885,182873.0
2017-08-21 10:15:00,80.22,80.23,80.21,80.22,75799.0,64.6966,64.7047,64.6885,64.6966,75799.0
2017-08-21 10:20:00,80.22,80.22,80.21,80.21,3307.0,64.6966,64.6966,64.6885,64.6885,3307.0
2017-08-21 10:25:00,80.22,80.22,80.21,80.22,4028.0,64.6966,64.6966,64.6885,64.6966,4028.0
2017-08-21 10:30:00,80.22,80.22,80.21,80.22,10218.0,64.6966,64.6966,64.6885,64.6966,10218.0
2017-08-21 10:35:00,80.22,80.22,80.21,80.22,14413.0,64.6966,64.6966,64.6885,64.6966,14413.0
2017-08-21 10:40:00,80.21,80.22,80.21,80.21,10191.0,64.6885,64.6966,64.6885,64.6885,10191.0
2017-08-21 10:45:00,80.22,80.22,80.2,80.2,31823.0,64.6966,64.6966,64.6805,64.6805,31823.0
2017-08-21 10:50:00,80.21,80.21,80.2,80.21,6191.0,64.6885,64.6885,64.6805,64.6885,6191.0
2017-08-21 10:55:00,80.21,80.21,80.2,80.2,7271.0,64.6885,64.6885,64.6805,64.6805,7271.0
2017-08-21 11:00:00,80.2,80.21,80.2,80.21,5267.0,64.6805,64.6885,64.6805,64.6885,5267.0
2017-08-21 11:05:00,80.21,80.21,80.2,80.21,6904.0,64.6885,64.6885,64.6805,64.6885,6904.0
2017-08-21 11:10:00,80.21,80.21,80.2,80.21,5367.0,64.6885,64.6885,64.6805,64.6885,5367.0
2017-08-21 11:15:00,80.21,80.21,80.2,80.2,3415.0,64.6885,64.6885,64.6805,64.6805,3415.0
2017-08-21 11:20:00,80.21,80.21,80.2,80.2,5282.0,64.6885,64.6885,64.6805,64.6805,5282.0
2017-08-21 11:25:00,80.21,80.21,80.19,80.2,19508.0,64.6885,64.6885,64.6724,64.6805,19508.0
2017-08-21 11:30:00,80.2,80.2,80.19,80.2,8141.0,64.6805,64.6805,64.6724,64.6805,8141.0
2017-08-21 11:35:00,80.2,80.2,80.19,80.19,7293.0,64.6805,64.6805,64.6724,64.6724,7293.0
2017-08-21 11:40:00,80.2,80.2,80.19,80.2,10148.0,64.6805,64.6805,64.6724,64.6805,10148.0
2017-08-21 11:45:00,80.2,80.2,80.19,80.2,7249.0,64.6805,64.6805,64.6724,64.6805,7249.0
2017-08-21 11:50:00,80.2,80.21,80.19,80.2,22952.0,64.6805,64.6885,64.6724,64.6805,22952.0
2017-08-21 11:55:00,80.2,80.21,80.19,80.21,11818.0,64.6805,64.6885,64.6724,64.6885,11818.0
2017-08-21 12:00:00,80.2,80.21,80.2,80.2,8442.0,64.6805,64.6885,64.6805,64.6805,8442.0
2017-08-21 12:05:00,80.2,80.21,80.2,80.2,6903.0,64.6805,64.6885,64.6805,64.6805,6903.0
2017-08-21 12:10:00,80.2,80.21,80.2,80.2,4090.0,64.6805,64.6885,64.6805,64.6805,4090.0
2017-08-21 12:15:00,80.21,80.21,80.2,80.21,17174.0,64.6885,64.6885,64.6805,64.6885,17174.0
2017-08-21 12:20:00,80.21,80.21,80.2,80.21,7455.0,64.6885,64.6885,64.6805,64.6885,7455.0
2017-08-21 12:25:00,80.21,80.21,80.19,80.19,32073.0,64.6885,64.6885,64.6724,64.6724,32073.0
2017-08-21 12:30:00,80.2,80.21,80.19,80.21,5338.0,64.6805,64.6885,64.6724,64.6885,5338.0
2017-08-21 12:35:00,80.2,80.22,80.2,80.2,84092.0,64.6805,64.6966,64.6805,64.6805,84092.0
2017-08-21 12:40:00,80.2,80.21,80.2,80.21,2507.0,64.6805,64.6885,64.6805,64.6885,2507.0
2017-08-21 12:45:00,80.21,80.21,80.2,80.2,9916.0,64.6885,64.6885,64.6805,64.6805,9916.0
2017-08-21 12:50:00,80.21,80.21,80.2,80.21,4826.0,64.6885,64.6885,64.6805,64.6885,4826.0
2017-08-21 12:55:00,80.21,80.21,80.2,80.21,7344.0,64.6885,64.6885,64.6805,64.6885,7344.0
2017-08-21 13:00:00,80.21,80.22,80.2,80.22,25502.0,64.6885,64.6966,64.6805,64.6966,25502.0
2017-08-21 13:05:00,80.22,80.22,80.21,80.22,25410.0,64.6966,64.6966,64.6885,64.6966,25410.0
2017-08-21 13:10:00,80.22,80.22,80.21,80.22,1900.0,64.6966,64.6966,64.6885,64.6966,1900.0
2017-08-21 13:15:00,80.22,80.22,80.21,80.22,3928.0,64.6966,64.6966,64.6885,64.6966,3928.0
2017-08-21 13:20:00,80.22,80.22,80.21,80.22,6460.0,64.6966,64.6966,64.6885,64.6966,6460.0
2017-08-21 13:25:00,80.22,80.22,80.21,80.22,2499.0,64.6966,64.6966,64.6885,64.6966,2499.0
2017-08-21 13:30:00,80.22,80.22,80.21,80.22,7574.0,64.6966,64.6966,64.6885,64.6966,7574.0
2017-08-21 13:35:00,80.22,80.22,80.21,80.22,19106.0,64.6966,64.6966,64.6885,64.6966,19106.0
2017-08-21 13:40:00,80.22,80.22,80.21,80.22,34449.0,64.6966,64.6966,64.6885,64.6966,34449.0
2017-08-21 13:45:00,80.22,80.22,80.21,80.21,53331.0,64.6966,64.6966,64.6885,64.6885,53331.0
2017-08-21 13:50:00,80.21,80.22,80.21,80.22,9187.0,64.6885,64.6966,64.6885,64.6966,9187.0
2017-08-21 13:55:00,80.22,80.23,80.21,80.23,38705.0,64.6966,64.7047,64.6885,64.7047,38705.0
2017-08-21 14:00:00,80.23,80.23,80.22,80.23,12920.0,64.7047,64.7047,64.6966,64.7047,12920.0
2017-08-21 14:05:00,80.23,80.23,80.21,80.21,15624.0,64.7047,64.7047,64.6885,64.6885,15624.0
2017-08-21 14:10:00,80.22,80.23,80.21,80.23,19493.0,64.6966,64.7047,64.6885,64.7047,19493.0
2017-08-21 14:15:00,80.23,80.24,80.23,80.24,12086.0,64.7047,64.7127,64.7047,64.7127,12086.0
2017-08-21 14:20:00,80.24,80.24,80.22,80.23,16406.0,64.7127,64.7127,64.6966,64.7047,16406.0
2017-08-21 14:25:00,80.23,80.23,80.22,80.23,5650.0,64.7047,64.7047,64.6966,64.7047,5650.0
2017-08-21 14:30:00,80.23,80.24,80.22,80.24,31333.0,64.7047,64.7127,64.6966,64.7127,31333.0
2017-08-21 14:35:00,80.24,80.24,80.23,80.23,2884.0,64.7127,64.7127,64.7047,64.7047,2884.0
2017-08-21 14:40:00,80.24,80.24,80.21,80.22,12713.0,64.7127,64.7127,64.6885,64.6966,12713.0
2017-08-21 14:45:00,80.22,80.22,80.21,80.21,2034.0,64.6966,64.6966,64.6885,64.6885,2034.0
2017-08-21 14:50:00,80.22,80.22,80.21,80.21,7657.0,64.6966,64.6966,64.6885,64.6885,7657.0
2017-08-21 14:55:00,80.22,80.22,80.21,80.22,1882.0,64.6966,64.6966,64.6885,64.6966,1882.0
2017-08-21 15:00:00,80.22,80.22,80.21,80.22,7546.0,64.6966,64.6966,64.6885,64.6966,7546.0
2017-08-21 15:05:00,80.22,80.23,80.21,80.22,12301.0,64.6966,64.7047,64.6885,64.6966,12301.0
2017-08-21 15:10:00,80.22,80.22,80.21,80.22,12182.0,64.6966,64.6966,64.6885,64.6966,12182.0
2017-08-21 15:15:00,80.22,80.23,80.21,80.22,26346.0,64.6966,64.7047,64.6885,64.6966,26346.0
2017-08-21 15:20:00,80.22,80.22,80.2,80.2,19769.0,64.6966,64.6966,64.6805,64.6805,19769.0
2017-08-21 15:25:00,80.2,80.21,80.2,80.2,11677.0,64.6805,64.6885,64.6805,64.6805,11677.0
2017-08-21 15:30:00,80.21,80.21,80.2,80.21,5175.0,64.6885,64.6885,64.6805,64.6885,5175.0
2017-08-21 15:35:00,80.21,80.22,80.2,80.22,15799.0,64.6885,64.6966,64.6805,64.6966,15799.0
2017-08-21 15:40:00,80.22,80.22,80.21,80.22,8817.0,64.6966,64.6966,64.6885,64.6966,8817.0
2017-08-21 15:45:00,80.22,80.24,80.21,80.22,193379.0,64.6966,64.7127,64.6885,64.6966,193379.0
2017-08-21 15:50:00,80.22,80.22,80.21,80.22,75870.0,64.6966,64.6966,64.6885,64.6966,75870.0
2017-08-21 15:55:00,80.22,80.23,80.21,80.22,52497.0,64.6966,64.7047,64.6885,64.6966,52497.0
2017-08-22 09:30:00,80.21,80.23,80.2,80.2,306591.0,64.6885,64.7047,64.6805,64.6805,306591.0
2017-08-22 09:35:00,80.2,80.21,80.19,80.2,13674.0,64.6805,64.6885,64.6724,64.6805,13674.0
2017-08-22 09:40:00,80.2,80.2,80.19,80.2,3647.0,64.6805,64.6805,64.6724,64.6805,3647.0
2017-08-22 09:45:00,80.2,80.2,80.19,80.2,28835.0,64.6805,64.6805,64.6724,64.6805,28835.0
2017-08-22 09:50:00,80.19,80.2,80.19,80.2,13451.0,64.6724,64.6805,64.6724,64.6805,13451.0
2017-08-22 09:55:00,80.19,80.2,80.19,80.19,10270.0,64.6724,64.6805,64.6724,64.6724,10270.0
2017-08-22 10:00:00,80.19,80.19,80.18,80.19,4085.0,64.6724,64.6724,64.6643,64.6724,4085.0
2017-08-22 10:05:00,80.18,80.19,80.17,80.18,34464.0,64.6643,64.6724,64.6563,64.6643,34464.0
2017-08-22 10:10:00,80.17,80.19,80.17,80.18,38248.0,64.6563,64.6724,64.6563,64.6643,38248.0
2017-08-22 10:15:00,80.18,80.18,80.17,80.18,2225.0,64.6643,64.6643,64.6563,64.6643,2225.0
2017-08-22 10:20:00,80.18,80.18,80.17,80.18,7488.0,64.6643,64.6643,64.6563,64.6643,7488.0
2017-08-22 10:25:00,80.18,80.19,80.17,80.18,12994.0,64.6643,64.6724,64.6563,64.6643,12994.0
2017-08-22 10:30:00,80.17,80.18,80.17,80.17,12434.0,64.6563,64.6643,64.6563,64.6563,12434.0
2017-08-22 10:35:00,80.18,80.18,80.17,80.17,5063.0,64.6643,64.6643,64.6563,64.6563,5063.0
2017-08-22 10:40:00,80.18,80.19,80.17,80.19,10603.0,64.6643,64.6724,64.6563,64.6724,10603.0
2017-08-22 10:45:00,80.19,80.19,80.18,80.19,4164.0,64.6724,64.6724,64.6643,64.6724,4164.0
2017-08-22 10:50:00,80.18,80.19,80.18,80.18,11192.0,64.6643,64.6724,64.6643,64.6643,11192.0
2017-08-22 10:55:00,80.19,80.19,80.17,80.18,6633.0,64.6724,64.6724,64.6563,64.6643,6633.0
2017-08-22 11:00:00,80.17,80.19,80.17,80.18,16157.0,64.6563,64.6724,64.6563,64.6643,16157.0
2017-08-22 11:05:00,80.18,80.19,80.18,80.19,10347.0,64.6643,64.6724,64.6643,64.6724,10347.0
2017-08-22 11:10:00,80.18,80.2,80.18,80.19,7452.0,64.6643,64.6805,64.6643,64.6724,7452.0
2017-08-22 11:15:00,80.19,80.2,80.19,80.2,5807.0,64.6724,64.6805,64.6724,64.6805,5807.0
2017-08-22 11:20:00,80.2,80.2,80.19,80.19,6130.0,64.6805,64.6805,64.6724,64.6724,6130.0
2017-08-22 11:25:00,80.19,80.2,80.19,80.19,10420.0,64.6724,64.6805,64.6724,64.6724,10420.0
2017-08-22 11:30:00,80.2,80.2,80.19,80.2,3768.0,64.6805,64.6805,64.6724,64.6805,3768.0
2017-08-22 11:35:00,80.2,80.2,80.18,80.19,9042.0,64.6805,64.6805,64.6643,64.6724,9042.0
2017-08-22 11:40:00,80.18,80.19,80.18,80.18,3033.0,64.6643,64.6724,64.6643,64.6643,3033.0
2017-08-22 11:45:00,80.19,80.19,80.18,80.19,1908.0,64.6724,64.6724,64.6643,64.6724,1908.0
2017-08-22 11:50:00,80.18,80.19,80.18,80.19,8248.0,64.6643,64.6724,64.6643,64.6724,8248.0
2017-08-22 11:55:00,80.19,80.19,80.18,80.18,865.0,64.6724,64.6724,64.6643,64.6643,865.0
2017-08-22 12:00:00,80.18,80.19,80.18,80.18,10159.0,64.6643,64.6724,64.6643,64.6643,10159.0
2017-08-22 12:05:00,80.19,80.19,80.18,80.19,4037.0,64.6724,64.6724,64.6643,64.6724,4037.0
2017-08-22 12:10:00,80.19,80.19,80.17,80.18,23865.0,64.6724,64.6724,64.6563,64.6643,23865.0
2017-08-22 12:15:00,80.17,80.18,80.17,80.17,5156.0,64.6563,64.6643,64.6563,64.6563,5156.0
2017-08-22 12:20:00,80.18,80.18,80.17,80.18,12854.0,64.6643,64.6643,64.6563,64.6643,12854.0
2017-08-22 12:25:00,80.17,80.18,80.17,80.18,15958.0,64.6563,64.6643,64.6563,64.6643,15958.0
2017-08-22 12:30:00,80.17,80.18,80.17,80.17,73198.0,64.6563,64.6643,64.6563,64.6563,73198.0
2017-08-22 12:35:00,80.18,80.18,80.17,80.18,2080.0,64.6643,64.6643,64.6563,64.6643,2080.0
2017-08-22 12:40:00,80.17,80.18,80.17,80.17,1349.0,64.6563,64.6643,64.6563,64.6563,1349.0
2017-08-22 12:45:00,80.17,80.18,80.17,80.17,2774.0,64.6563,64.6643,64.6563,64.6563,2774.0
2017-08-22 12:50:00,80.18,80.18,80.17,80.18,4839.0,64.6643,64.6643,64.6563,64.6643,4839.0
2017-08-22 12:55:00,80.18,80.18,80.17,80.17,4126.0,64.6643,64.6643,64.6563,64.6563,4126.0
2017-08-22 13:00:00,80.17,80.18,80.17,80.18,7195.0,64.6563,64.6643,64.6563,64.6643,7195.0
2017-08-22 13:05:00,80.17,80.18,80.17,80.17,5472.0,64.6563,64.6643,64.6563,64.6563,5472.0
2017-08-22 13:10:00,80.17,80.18,80.17,80.17,3020.0,64.6563,64.6643,64.6563,64.6563,3020.0
2017-08-22 13:15:00,80.17,80.18,80.17,80.18,5728.0,64.6563,64.6643,64.6563,64.6643,5728.0
2017-08-22 13:20:00,80.17,80.18,80.17,80.17,11423.0,64.6563,64.6643,64.6563,64.6563,11423.0
2017-08-22 13:25:00,80.18,80.18,80.17,80.17,11715.0,64.6643,64.6643,64.6563,64.6563,11715.0
2017-08-22 13:30:00,80.17,80.18,80.17,80.18,7789.0,64.6563,64.6643,64.6563,64.6643,7789.0
2017-08-22 13:35:00,80.17,80.18,80.17,80.17,8433.0,64.6563,64.6643,64.6563,64.6563,8433.0
2017-08-22 13:40:00,80.18,80.18,80.17,80.17,10560.0,64.6643,64.6643,64.6563,64.6563,10560.0
2017-08-22 13:45:00,80.17,80.18,80.17,80.18,5009.0,64.6563,64.6643,64.6563,64.6643,5009.0
2017-08-22 13:50:00,80.18,80.18,80.17,80.17,6615.0,64.6643,64.6643,64.6563,64.6563,6615.0
2017-08-22 13:55:00,80.18,80.18,80.17,80.17,9302.0,64.6643,64.6643,64.6563,64.6563,9302.0
2017-08-22 14:00:00,80.18,80.18,80.16,80.17,13071.0,64.6643,64.6643,64.6482,64.6563,13071.0
2017-08-22 14:05:00,80.17,80.18,80.16,80.18,38438.0,64.6563,64.6643,64.6482,64.6643,38438.0
2017-08-22 14:10:00,80.18,80.18,80.17,80.18,5895.0,64.6643,64.6643,64.6563,64.6643,5895.0
2017-08-22 14:15:00,80.17,80.18,80.16,80.17,11880.0,64.6563,64.6643,64.6482,64.6563,11880.0
2017-08-22 14:20:00,80.17,80.17,80.16,80.17,20538.0,64.6563,64.6563,64.6482,64.6563,20538.0
2017-08-22 14:25:00,80.17,80.17,80.16,80.17,9392.0,64.6563,64.6563,64.6482,64.6563,9392.0
2017-08-22 14:30:00,80.16,80.17,80.16,80.17,9421.0,64.6482,64.6563,64.6482,64.6563,9421.0
2017-08-22 14:35:00,80.18,80.18,80.17,80.17,4540.0,64.6643,64.6643,64.6563,64.6563,4540.0
2017-08-22 14:40:00,80.17,80.18,80.16,80.16,11932.0,64.6563,64.6643,64.6482,64.6482,11932.0
2017-08-22 14:45:00,80.17,80.17,80.16,80.17,6163.0,64.6563,64.6563,64.6482,64.6563,6163.0
2017-08-22 14:50:00,80.17,80.17,80.16,80.16,13998.0,64.6563,64.6563,64.6482,64.6482,13998.0
2017-08-22 14:55:00,80.17,80.17,80.16,80.16,18084.0,64.6563,64.6563,64.6482,64.6482,18084.0
2017-08-22 15:00:00,80.16,80.17,80.16,80.17,6649.0,64.6482,64.6563,64.6482,64.6563,6649.0
2017-08-22 15:05:00,80.16,80.17,80.16,80.17,17272.0,64.6482,64.6563,64.6482,64.6563,17272.0
2017-08-22 15:10:00,80.17,80.17,80.16,80.17,11348.0,64.6563,64.6563,64.6482,64.6563,11348.0
2017-08-22 15:15:00,80.16,80.17,80.16,80.17,5816.0,64.6482,64.6563,64.6482,64.6563,5816.0
2017-08-22 15:20:00,80.17,80.17,80.16,80.17,5513.0,64.6563,64.6563,64.6482,64.6563,5513.0
2017-08-22 15:25:00,80.16,80.17,80.16,80.17,5864.0,64.6482,64.6563,64.6482,64.6563,5864.0
2017-08-22 15:30:00,80.17,80.17,80.16,80.17,26632.0,64.6563,64.6563,64.6482,64.6563,26632.0
2017-08-22 15:35:00,80.17,80.18,80.16,80.17,79312.0,64.6563,64.6643,64.6482,64.6563,79312.0
2017-08-22 15:40:00,80.17,80.18,80.16,80.18,105803.0,64.6563,64.6643,64.6482,64.6643,105803.0
2017-08-22 15:45:00,80.17,80.18,80.16,80.17,42185.0,64.6563,64.6643,64.6482,64.6563,42185.0
2017-08-22 15:50:00,80.17,80.18,80.16,80.18,37597.0,64.6563,64.6643,64.6482,64.6643,37597.0
2017-08-22 15:55:00,80.18,80.18,80.17,80.18,20761.0,64.6643,64.6643,64.6563,64.6643,20761.0
2017-08-23 09:30:00,80.25,80.25,80.23,80.24,94213.0,64.7208,64.7208,64.7047,64.7127,94213.0
2017-08-23 09:35:00,80.23,80.24,80.23,80.23,4384.0,64.7047,64.7127,64.7047,64.7047,4384.0
2017-08-23 09:40:00,80.23,80.24,80.21,80.22,7373.0,64.7047,64.7127,64.6885,64.6966,7373.0
2017-08-23 09:45:00,80.22,80.23,80.21,80.23,86701.0,64.6966,64.7047,64.6885,64.7047,86701.0
2017-08-23 09:50:00,80.23,80.23,80.22,80.22,99545.0,64.7047,64.7047,64.6966,64.6966,99545.0
2017-08-23 09:55:00,80.22,80.23,80.22,80.22,8582.0,64.6966,64.7047,64.6966,64.6966,8582.0
2017-08-23 10:00:00,80.23,80.23,80.22,80.23,8227.0,64.7047,64.7047,64.6966,64.7047,8227.0
2017-08-23 10:05:00,80.23,80.23,80.22,80.22,9238.0,64.7047,64.7047,64.6966,64.6966,9238.0
2017-08-23 10:10:00,80.22,80.23,80.22,80.22,3710.0,64.6966,64.7047,64.6966,64.6966,3710.0
2017-08-23 10:15:00,80.23,80.23,80.22,80.22,2346.0,64.7047,64.7047,64.6966,64.6966,2346.0
2017-08-23 10:20:00,80.22,80.23,80.22,80.23,9551.0,64.6966,64.7047,64.6966,64.7047,9551.0
2017-08-23 10:25:00,80.23,80.23,80.22,80.23,9235.0,64.7047,64.7047,64.6966,64.7047,9235.0
2017-08-23 10:30:00,80.23,80.23,80.22,80.23,10443.0,64.7047,64.7047,64.6966,64.7047,10443.0
2017-08-23 10:35:00,80.23,80.24,80.23,80.24,6632.0,64.7047,64.7127,64.7047,64.7127,6632.0
2017-08-23 10:40:00,80.24,80.24,80.23,80.24,10057.0,64.7127,64.7127,64.7047,64.7127,10057.0
2017-08-23 10:45:00,80.23,80.24,80.23,80.24,3052.0,64.7047,64.7127,64.7047,64.7127,3052.0
2017-08-23 10:50:00,80.23,80.24,80.23,80.23,14489.0,64.7047,64.7127,64.7047,64.7047,14489.0
2017-08-23 10:55:00,80.24,80.24,80.23,80.24,6365.0,64.7127,64.7127,64.7047,64.7127,6365.0
2017-08-23 11:00:00,80.24,80.24,80.23,80.24,3340.0,64.7127,64.7127,64.7047,64.7127,3340.0
2017-08-23 11:05:00,80.24,80.24,80.23,80.24,5184.0,64.7127,64.7127,64.7047,64.7127,5184.0
2017-08-23 11:10:00,80.24,80.24,80.23,80.23,16085.0,64.7127,64.7127,64.7047,64.7047,16085.0
2017-08-23 11:15:00,80.24,80.24,80.23,80.24,19130.0,64.7127,64.7127,64.7047,64.7127,19130.0
2017-08-23 11:20:00,80.23,80.24,80.23,80.23,10155.0,64.7047,64.7127,64.7047,64.7047,10155.0
2017-08-23 11:25:00,80.24,80.24,80.23,80.24,6502.0,64.7127,64.7127,64.7047,64.7127,6502.0
2017-08-23 11:30:00,80.24,80.24,80.23,80.24,3202.0,64.7127,64.7127,64.7047,64.7127,3202.0
2017-08-23 11:35:00,80.24,80.24,80.23,80.24,4681.0,64.7127,64.7127,64.7047,64.7127,4681.0
2017-08-23 11:40:00,80.24,80.24,80.23,80.23,11662.0,64.7127,64.7127,64.7047,64.7047,11662.0
2017-08-23 11:45:00,80.24,80.24,80.22,80.23,68167.0,64.7127,64.7127,64.6966,64.7047,68167.0
2017-08-23 11:50:00,80.23,80.24,80.22,80.23,10640.0,64.7047,64.7127,64.6966,64.7047,10640.0
2017-08-23 11:55:00,80.23,80.24,80.22,80.23,303868.0,64.7047,64.7127,64.6966,64.7047,303868.0
2017-08-23 12:00:00,80.23,80.23,80.22,80.23,21853.0,64.7047,64.7047,64.6966,64.7047,21853.0
2017-08-23 12:05:00,80.23,80.23,80.22,80.23,7363.0,64.7047,64.7047,64.6966,64.7047,7363.0
2017-08-23 12:10:00,80.23,80.23,80.22,80.23,4281.0,64.7047,64.7047,64.6966,64.7047,4281.0
2017-08-23 12:15:00,80.23,80.23,80.22,80.23,24640.0,64.7047,64.7047,64.6966,64.7047,24640.0
2017-08-23 12:20:00,80.23,80.23,80.22,80.23,4692.0,64.7047,64.7047,64.6966,64.7047,4692.0
2017-08-23 12:25:00,80.23,80.23,80.22,80.23,5139.0,64.7047,64.7047,64.6966,64.7047,5139.0
2017-08-23 12:30:00,80.23,80.24,80.22,80.24,5401.0,64.7047,64.7127,64.6966,64.7127,5401.0
2017-08-23 12:35:00,80.24,80.24,80.23,80.24,4001.0,64.7127,64.7127,64.7047,64.7127,4001.0
2017-08-23 12:40:00,80.24,80.24,80.23,80.24,3557.0,64.7127,64.7127,64.7047,64.7127,3557.0
2017-08-23 12:45:00,80.23,80.24,80.23,80.24,6261.0,64.7047,64.7127,64.7047,64.7127,6261.0
2017-08-23 12:50:00,80.24,80.24,80.23,80.24,7685.0,64.7127,64.7127,64.7047,64.7127,7685.0
2017-08-23 12:55:00,80.24,80.24,80.23,80.24,4685.0,64.7127,64.7127,64.7047,64.7127,4685.0
2017-08-23 13:00:00,80.23,80.24,80.23,80.24,3679.0,64.7047,64.7127,64.7047,64.7127,3679.0
2017-08-23 13:05:00,80.24,80.24,80.23,80.24,6539.0,64.7127,64.7127,64.7047,64.7127,6539.0
2017-08-23 13:10:00,80.23,80.24,80.23,80.24,7625.0,64.7047,64.7127,64.7047,64.7127,7625.0
2017-08-23 13:15:00,80.24,80.24,80.23,80.24,90425.0,64.7127,64.7127,64.7047,64.7127,90425.0
2017-08-23 13:20:00,80.23,80.24,80.23,80.24,10143.0,64.7047,64.7127,64.7047,64.7127,10143.0
2017-08-23 13:25:00,80.24,80.24,80.23,80.24,3380.0,64.7127,64.7127,64.7047,64.7127,3380.0
2017-08-23 13:30:00,80.24,80.24,80.23,80.23,3395.0,64.7127,64.7127,64.7047,64.7047,3395.0
2017-08-23 13:35:00,80.23,80.24,80.23,80.24,6545.0,64.7047,64.7127,64.7047,64.7127,6545.0
2017-08-23 13:40:00,80.24,80.24,80.23,80.24,6700.0,64.7127,64.7127,64.7047,64.7127,6700.0
2017-08-23 13:45:00,80.24,80.25,80.23,80.24,67481.0,64.7127,64.7208,64.7047,64.7127,67481.0
2017-08-23 13:50:00,80.24,80.24,80.23,80.24,8733.0,64.7127,64.7127,64.7047,64.7127,8733.0
2017-08-23 13:55:00,80.24,80.25,80.23,80.24,7899.0,64.7127,64.7208,64.7047,64.7127,7899.0
2017-08-23 14:00:00,80.25,80.25,80.24,80.24,9673.0,64.7208,64.7208,64.7127,64.7127,9673.0
2017-08-23 14:05:00,80.25,80.25,80.24,80.25,6753.0,64.7208,64.7208,64.7127,64.7208,6753.0
2017-08-23 14:10:00,80.25,80.25,80.24,80.25,13892.0,64.7208,64.7208,64.7127,64.7208,13892.0
2017-08-23 14:15:00,80.25,80.25,80.24,80.25,16371.0,64.7208,64.7208,64.7127,64.7208,16371.0
2017-08-23 14:20:00,80.25,80.25,80.24,80.25,7506.0,64.7208,64.7208,64.7127,64.7208,7506.0
2017-08-23 14:25:00,80.25,80.25,80.24,80.25,12071.0,64.7208,64.7208,64.7127,64.7208,12071.0
2017-08-23 14:30:00,80.24,80.26,80.24,80.26,21295.0,64.7127,64.7289,64.7127,64.7289,21295.0
2017-08-23 14:35:00,80.25,80.26,80.25,80.26,25940.0,64.7208,64.7289,64.7208,64.7289,25940.0
2017-08-23 14:40:00,80.26,80.27,80.25,80.27,137484.0,64.7289,64.7369,64.7208,64.7369,137484.0
2017-08-23 14:45:00,80.27,80.27,80.26,80.27,19652.0,64.7369,64.7369,64.7289,64.7369,19652.0
2017-08-23 14:50:00,80.27,80.27,80.26,80.26,17493.0,64.7369,64.7369,64.7289,64.7289,17493.0
2017-08-23 14:55:00,80.26,80.27,80.26,80.27,14056.0,64.7289,64.7369,64.7289,64.7369,14056.0
2017-08-23 15:00:00,80.27,80.27,80.26,80.27,13869.0,64.7369,64.7369,64.7289,64.7369,13869.0
2017-08-23 15:05:00,80.27,80.27,80.26,80.27,30289.0,64.7369,64.7369,64.7289,64.7369,30289.0
2017-08-23 15:10:00,80.27,80.27,80.26,80.27,15236.0,64.7369,64.7369,64.7289,64.7369,15236.0
2017-08-23 15:15:00,80.26,80.27,80.26,80.27,15867.0,64.7289,64.7369,64.7289,64.7369,15867.0
2017-08-23 15:20:00,80.27,80.27,80.26,80.27,24510.0,64.7369,64.7369,64.7289,64.7369,24510.0
2017-08-23 15:25:00,80.27,80.27,80.26,80.27,31798.0,64.7369,64.7369,64.7289,64.7369,31798.0
2017-08-23 15:30:00,80.27,80.27,80.26,80.27,16425.0,64.7369,64.7369,64.7289,64.7369,16425.0
2017-08-23 15:35:00,80.27,80.27,80.26,80.27,31285.0,64.7369,64.7369,64.7289,64.7369,31285.0
2017-08-23 15:40:00,80.27,80.27,80.26,80.27,8448.0,64.7369,64.7369,64.7289,64.7369,8448.0
2017-08-23 15:45:00,80.27,80.27,80.26,80.27,14642.0,64.7369,64.7369,64.7289,64.7369,14642.0
2017-08-23 15:50:00,80.27,80.27,80.26,80.27,17740.0,64.7369,64.7369,64.7289,64.7369,17740.0
2017-08-23 15:55:00,80.27,80.28,80.26,80.27,49283.0,64.7369,64.745,64.7289,64.7369,49283.0
2017-08-24 09:30:00,80.23,80.27,80.21,80.24,81858.0,64.7047,64.7369,64.6885,64.7127,81858.0
2017-08-24 09:35:00,80.22,80.23,80.21,80.23,20712.0,64.6966,64.7047,64.6885,64.7047,20712.0
2017-08-24 09:40:00,80.21,80.23,80.21,80.21,18059.0,64.6885,64.7047,64.6885,64.6885,18059.0
2017-08-24 09:45:00,80.21,80.23,80.21,80.22,23970.0,64.6885,64.7047,64.6885,64.6966,23970.0
2017-08-24 09:50:00,80.23,80.24,80.22,80.24,27591.0,64.7047,64.7127,64.6966,64.7127,27591.0
2017-08-24 09:55:00,80.23,80.24,80.23,80.23,4356.0,64.7047,64.7127,64.7047,64.7047,4356.0
2017-08-24 10:00:00,80.23,80.24,80.23,80.23,9823.0,64.7047,64.7127,64.7047,64.7047,9823.0
2017-08-24 10:05:00,80.23,80.24,80.23,80.23,10558.0,64.7047,64.7127,64.7047,64.7047,10558.0
2017-08-24 10:10:00,80.24,80.25,80.23,80.25,22208.0,64.7127,64.7208,64.7047,64.7208,22208.0
2017-08-24 10:15:00,80.25,80.25,80.24,80.25,4075.0,64.7208,64.7208,64.7127,64.7208,4075.0
2017-08-24 10:20:00,80.24,80.25,80.23,80.24,4676.0,64.7127,64.7208,64.7047,64.7127,4676.0
2017-08-24 10:25:00,80.24,80.24,80.23,80.24,5658.0,64.7127,64.7127,64.7047,64.7127,5658.0
2017-08-24 10:30:00,80.23,80.24,80.23,80.23,7592.0,64.7047,64.7127,64.7047,64.7047,7592.0
2017-08-24 10:35:00,80.24,80.24,80.22,80.22,41269.0,64.7127,64.7127,64.6966,64.6966,41269.0
2017-08-24 10:40:00,80.22,80.23,80.22,80.23,3780.0,64.6966,64.7047,64.6966,64.7047,3780.0
2017-08-24 10:45:00,80.23,80.23,80.22,80.23,1972.0,64.7047,64.7047,64.6966,64.7047,1972.0
2017-08-24 10:50:00,80.23,80.23,80.21,80.22,5231.0,64.7047,64.7047,64.6885,64.6966,5231.0
2017-08-24 10:55:00,80.21,80.22,80.21,80.22,1092.0,64.6885,64.6966,64.6885,64.6966,1092.0
2017-08-24 11:00:00,80.22,80.22,80.21,80.22,5914.0,64.6966,64.6966,64.6885,64.6966,5914.0
2017-08-24 11:05:00,80.22,80.22,80.21,80.22,3211.0,64.6966,64.6966,64.6885,64.6966,3211.0
2017-08-24 11:10:00,80.21,80.22,80.21,80.22,5845.0,64.6885,64.6966,64.6885,64.6966,5845.0
2017-08-24 11:15:00,80.22,80.22,80.21,80.22,14557.0,64.6966,64.6966,64.6885,64.6966,14557.0
2017-08-24 11:20:00,80.22,80.22,80.2,80.21,10352.0,64.6966,64.6966,64.6805,64.6885,10352.0
2017-08-24 11:25:00,80.22,80.23,80.21,80.23,8108.0,64.6966,64.7047,64.6885,64.7047,8108.0
2017-08-24 11:30:00,80.23,80.23,80.22,80.22,2692.0,64.7047,64.7047,64.6966,64.6966,2692.0
2017-08-24 11:35:00,80.22,80.23,80.22,80.23,2925.0,64.6966,64.7047,64.6966,64.7047,2925.0
2017-08-24 11:40:00,80.23,80.23,80.22,80.22,99447.0,64.7047,64.7047,64.6966,64.6966,99447.0
2017-08-24 11:45:00,80.23,80.23,80.22,80.23,8177.0,64.7047,64.7047,64.6966,64.7047,8177.0
2017-08-24 11:50:00,80.23,80.24,80.22,80.24,4166.0,64.7047,64.7127,64.6966,64.7127,4166.0
2017-08-24 11:55:00,80.23,80.24,80.23,80.23,10825.0,64.7047,64.7127,64.7047,64.7047,10825.0
2017-08-24 12:00:00,80.23,80.24,80.23,80.23,13535.0,64.7047,64.7127,64.7047,64.7047,13535.0
2017-08-24 12:05:00,80.24,80.24,80.23,80.24,8721.0,64.7127,64.7127,64.7047,64.7127,8721.0
2017-08-24 12:10:00,80.23,80.24,80.23,80.23,14497.0,64.7047,64.7127,64.7047,64.7047,14497.0
2017-08-24 12:15:00,80.23,80.24,80.22,80.23,16697.0,64.7047,64.7127,64.6966,64.7047,16697.0
2017-08-24 12:20:00,80.24,80.24,80.22,80.23,3700.0,64.7127,64.7127,64.6966,64.7047,3700.0
2017-08-24 12:25:00,80.23,80.23,80.22,80.23,12711.0,64.7047,64.7047,64.6966,64.7047,12711.0
2017-08-24 12:30:00,80.23,80.23,80.22,80.23,1609.0,64.7047,64.7047,64.6966,64.7047,1609.0
2017-08-24 12:35:00,80.23,80.23,80.22,80.23,1525.0,64.7047,64.7047,64.6966,64.7047,1525.0
2017-08-24 12:40:00,80.22,80.23,80.22,80.22,1341.0,64.6966,64.7047,64.6966,64.6966,1341.0
2017-08-24 12:45:00,80.22,80.23,80.22,80.23,2676.0,64.6966,64.7047,64.6966,64.7047,2676.0
2017-08-24 12:50:00,80.22,80.23,80.22,80.23,6026.0,64.6966,64.7047,64.6966,64.7047,6026.0
2017-08-24 12:55:00,80.23,80.23,80.22,80.23,2817.0,64.7047,64.7047,64.6966,64.7047,2817.0
2017-08-24 13:00:00,80.22,80.23,80.22,80.23,5544.0,64.6966,64.7047,64.6966,64.7047,5544.0
2017-08-24 13:05:00,80.23,80.23,80.22,80.23,4927.0,64.7047,64.7047,64.6966,64.7047,4927.0
2017-08-24 13:10:00,80.23,80.23,80.22,80.23,2335.0,64.7047,64.7047,64.6966,64.7047,2335.0
2017-08-24 13:15:00,80.23,80.23,80.21,80.22,8120.0,64.7047,64.7047,64.6885,64.6966,8120.0
2017-08-24 13:20:00,80.21,80.24,80.21,80.23,34357.0,64.6885,64.7127,64.6885,64.7047,34357.0
2017-08-24 13:25:00,80.23,80.23,80.22,80.23,5753.0,64.7047,64.7047,64.6966,64.7047,5753.0
2017-08-24 13:30:00,80.23,80.23,80.22,80.23,5951.0,64.7047,64.7047,64.6966,64.7047,5951.0
2017-08-24 13:35:00,80.23,80.23,80.22,80.23,43666.0,64.7047,64.7047,64.6966,64.7047,43666.0
2017-08-24 13:40:00,80.22,80.23,80.22,80.23,16108.0,64.6966,64.7047,64.6966,64.7047,16108.0
2017-08-24 13:45:00,80.23,80.23,80.22,80.23,12015.0,64.7047,64.7047,64.6966,64.7047,12015.0
2017-08-24 13:50:00,80.23,80.23,80.22,80.23,6424.0,64.7047,64.7047,64.6966,64.7047,6424.0
2017-08-24 13:55:00,80.23,80.23,80.22,80.23,12114.0,64.7047,64.7047,64.6966,64.7047,12114.0
2017-08-24 14:00:00,80.23,80.23,80.22,80.22,14217.0,64.7047,64.7047,64.6966,64.6966,14217.0
2017-08-24 14:05:00,80.22,80.23,80.21,80.22,112447.0,64.6966,64.7047,64.6885,64.6966,112447.0
2017-08-24 14:10:00,80.23,80.23,80.22,80.23,9359.0,64.7047,64.7047,64.6966,64.7047,9359.0
2017-08-24 14:15:00,80.23,80.23,80.22,80.22,15865.0,64.7047,64.7047,64.6966,64.6966,15865.0
2017-08-24 14:20:00,80.23,80.23,80.22,80.23,8767.0,64.7047,64.7047,64.6966,64.7047,8767.0
2017-08-24 14:25:00,80.23,80.23,80.22,80.23,8035.0,64.7047,64.7047,64.6966,64.7047,8035.0
2017-08-24 14:30:00,80.22,80.23,80.22,80.23,12909.0,64.6966,64.7047,64.6966,64.7047,12909.0
2017-08-24 14:35:00,80.23,80.23,80.22,80.23,9323.0,64.7047,64.7047,64.6966,64.7047,9323.0
2017-08-24 14:40:00,80.23,80.23,80.22,80.22,21754.0,64.7047,64.7047,64.6966,64.6966,21754.0
2017-08-24 14:45:00,80.23,80.23,80.21,80.22,30552.0,64.7047,64.7047,64.6885,64.6966,30552.0
2017-08-24 14:50:00,80.22,80.22,80.21,80.22,15305.0,64.6966,64.6966,64.6885,64.6966,15305.0
2017-08-24 14:55:00,80.22,80.22,80.21,80.21,5045.0,64.6966,64.6966,64.6885,64.6885,5045.0
2017-08-24 15:00:00,80.22,80.22,80.21,80.21,11093.0,64.6966,64.6966,64.6885,64.6885,11093.0
2017-08-24 15:05:00,80.22,80.22,80.21,80.22,5794.0,64.6966,64.6966,64.6885,64.6966,5794.0
2017-08-24 15:10:00,80.21,80.22,80.21,80.21,3930.0,64.6885,64.6966,64.6885,64.6885,3930.0
2017-08-24 15:15:00,80.22,80.22,80.21,80.22,5846.0,64.6966,64.6966,64.6885,64.6966,5846.0
2017-08-24 15:20:00,80.22,80.22,80.21,80.21,12241.0,64.6966,64.6966,64.6885,64.6885,12241.0
2017-08-24 15:25:00,80.21,80.22,80.21,80.22,7547.0,64.6885,64.6966,64.6885,64.6966,7547.0
2017-08-24 15:30:00,80.21,80.22,80.21,80.21,7417.0,64.6885,64.6966,64.6885,64.6885,7417.0
2017-08-24 15:35:00,80.22,80.22,80.21,80.22,41728.0,64.6966,64.6966,64.6885,64.6966,41728.0
2017-08-24 15:40:00,80.22,80.22,80.21,80.22,12299.0,64.6966,64.6966,64.6885,64.6966,12299.0
2017-08-24 15:45:00,80.22,80.22,80.21,80.22,10959.0,64.6966,64.6966,64.6885,64.6966,10959.0
2017-08-24 15:50:00,80.21,80.22,80.21,80.22,22860.0,64.6885,64.6966,64.6885,64.6966,22860.0
2017-08-24 15:55:00,80.23,80.23,80.22,80.23,26414.0,64.7047,64.7047,64.6966,64.7047,26414.0
2017-08-25 09:30:00,80.22,80.22,80.2,80.21,31673.0,64.6966,64.6966,64.6805,64.6885,31673.0
2017-08-25 09:35:00,80.22,80.22,80.21,80.22,7600.0,64.6966,64.6966,64.6885,64.6966,7600.0
2017-08-25 09:40:00,80.22,80.22,80.21,80.22,7871.0,64.6966,64.6966,64.6885,64.6966,7871.0
2017-08-25 09:45:00,80.22,80.22,80.21,80.22,14474.0,64.6966,64.6966,64.6885,64.6966,14474.0
2017-08-25 09:50:00,80.22,80.22,80.21,80.22,10667.0,64.6966,64.6966,64.6885,64.6966,10667.0
2017-08-25 09:55:00,80.22,80.22,80.21,80.22,8041.0,64.6966,64.6966,64.6885,64.6966,8041.0
2017-08-25 10:00:00,80.22,80.24,80.21,80.24,13566.0,64.6966,64.7127,64.6885,64.7127,13566.0
2017-08-25 10:05:00,80.23,80.26,80.23,80.26,4831.0,64.7047,64.7289,64.7047,64.7289,4831.0
2017-08-25 10:10:00,80.26,80.26,80.24,80.25,22657.0,64.7289,64.7289,64.7127,64.7208,22657.0
2017-08-25 10:15:00,80.25,80.25,80.23,80.24,7461.0,64.7208,64.7208,64.7047,64.7127,7461.0
2017-08-25 10:20:00,80.24,80.25,80.23,80.25,10480.0,64.7127,64.7208,64.7047,64.7208,10480.0
2017-08-25 10:25:00,80.25,80.27,80.24,80.27,22616.0,64.7208,64.7369,64.7127,64.7369,22616.0
2017-08-25 10:30:00,80.26,80.26,80.24,80.25,8584.0,64.7289,64.7289,64.7127,64.7208,8584.0
2017-08-25 10:35:00,80.24,80.25,80.24,80.24,7937.0,64.7127,64.7208,64.7127,64.7127,7937.0
2017-08-25 10:40:00,80.23,80.26,80.23,80.24,9784.0,64.7047,64.7289,64.7047,64.7127,9784.0
2017-08-25 10:45:00,80.25,80.25,80.24,80.25,8950.0,64.7208,64.7208,64.7127,64.7208,8950.0
2017-08-25 10:50:00,80.24,80.25,80.24,80.24,3229.0,64.7127,64.7208,64.7127,64.7127,3229.0
2017-08-25 10:55:00,80.24,80.24,80.23,80.24,3810.0,64.7127,64.7127,64.7047,64.7127,3810.0
2017-08-25 11:00:00,80.24,80.25,80.24,80.24,4999.0,64.7127,64.7208,64.7127,64.7127,4999.0
2017-08-25 11:05:00,80.24,80.26,80.24,80.26,33545.0,64.7127,64.7289,64.7127,64.7289,33545.0
2017-08-25 11:10:00,80.26,80.26,80.24,80.25,4308.0,64.7289,64.7289,64.7127,64.7208,4308.0
2017-08-25 11:15:00,80.25,80.25,80.24,80.25,4011.0,64.7208,64.7208,64.7127,64.7208,4011.0
2017-08-25 11:20:00,80.25,80.25,80.24,80.25,13699.0,64.7208,64.7208,64.7127,64.7208,13699.0
2017-08-25 11:25:00,80.25,80.26,80.24,80.26,7337.0,64.7208,64.7289,64.7127,64.7289,7337.0
2017-08-25 11:30:00,80.26,80.26,80.25,80.26,3815.0,64.7289,64.7289,64.7208,64.7289,3815.0
2017-08-25 11:35:00,80.26,80.26,80.25,80.26,7661.0,64.7289,64.7289,64.7208,64.7289,7661.0
2017-08-25 11:40:00,80.26,80.26,80.25,80.26,10579.0,64.7289,64.7289,64.7208,64.7289,10579.0
2017-08-25 11:45:00,80.25,80.27,80.24,80.24,128132.0,64.7208,64.7369,64.7127,64.7127,128132.0
2017-08-25 11:50:00,80.26,80.26,80.24,80.24,11949.0,64.7289,64.7289,64.7127,64.7127,11949.0
2017-08-25 11:55:00,80.24,80.26,80.24,80.25,10967.0,64.7127,64.7289,64.7127,64.7208,10967.0
2017-08-25 12:00:00,80.26,80.26,80.25,80.26,6551.0,64.7289,64.7289,64.7208,64.7289,6551.0
2017-08-25 12:05:00,80.26,80.26,80.25,80.25,1921.0,64.7289,64.7289,64.7208,64.7208,1921.0
2017-08-25 12:10:00,80.26,80.26,80.25,80.26,4471.0,64.7289,64.7289,64.7208,64.7289,4471.0
2017-08-25 12:15:00,80.25,80.26,80.25,80.26,21145.0,64.7208,64.7289,64.7208,64.7289,21145.0
2017-08-25 12:20:00,80.25,80.26,80.25,80.25,5302.0,64.7208,64.7289,64.7208,64.7208,5302.0
2017-08-25 12:25:00,80.26,80.26,80.25,80.26,1982.0,64.7289,64.7289,64.7208,64.7289,1982.0
2017-08-25 12:30:00,80.26,80.26,80.25,80.25,6522.0,64.7289,64.7289,64.7208,64.7208,6522.0
2017-08-25 12:35:00,80.26,80.26,80.25,80.26,2901.0,64.7289,64.7289,64.7208,64.7289,2901.0
2017-08-25 12:40:00,80.25,80.26,80.25,80.26,2511.0,64.7208,64.7289,64.7208,64.7289,2511.0
2017-08-25 12:45:00,80.26,80.26,80.25,80.25,13253.0,64.7289,64.7289,64.7208,64.7208,13253.0
2017-08-25 12:50:00,80.25,80.26,80.25,80.26,2267.0,64.7208,64.7289,64.7208,64.7289,2267.0
2017-08-25 12:55:00,80.25,80.26,80.25,80.26,6038.0,64.7208,64.7289,64.7208,64.7289,6038.0
2017-08-25 13:00:00,80.26,80.26,80.25,80.25,5589.0,64.7289,64.7289,64.7208,64.7208,5589.0
2017-08-25 13:05:00,80.26,80.26,80.25,80.26,5692.0,64.7289,64.7289,64.7208,64.7289,5692.0
2017-08-25 13:10:00,80.26,80.26,80.25,80.26,4003.0,64.7289,64.7289,64.7208,64.7289,4003.0
2017-08-25 13:15:00,80.25,80.26,80.25,80.26,10616.0,64.7208,64.7289,64.7208,64.7289,10616.0
2017-08-25 13:20:00,80.26,80.26,80.25,80.26,4295.0,64.7289,64.7289,64.7208,64.7289,4295.0
2017-08-25 13:25:00,80.26,80.26,80.25,80.25,4459.0,64.7289,64.7289,64.7208,64.7208,4459.0
2017-08-25 13:30:00,80.26,80.26,80.25,80.25,2701.0,64.7289,64.7289,64.7208,64.7208,2701.0
2017-08-25 13:35:00,80.26,80.26,80.25,80.26,11946.0,64.7289,64.7289,64.7208,64.7289,11946.0
2017-08-25 13:40:00,80.26,80.26,80.25,80.25,2856.0,64.7289,64.7289,64.7208,64.7208,2856.0
2017-08-25 13:45:00,80.26,80.26,80.25,80.25,2175.0,64.7289,64.7289,64.7208,64.7208,2175.0
2017-08-25 13:50:00,80.26,80.26,80.25,80.25,37126.0,64.7289,64.7289,64.7208,64.7208,37126.0
2017-08-25 13:55:00,80.26,80.26,80.25,80.26,4667.0,64.7289,64.7289,64.7208,64.7289,4667.0
2017-08-25 14:00:00,80.26,80.26,80.25,80.26,1963.0,64.7289,64.7289,64.7208,64.7289,1963.0
2017-08-25 14:05:00,80.26,80.26,80.25,80.26,3140.0,64.7289,64.7289,64.7208,64.7289,3140.0
2017-08-25 14:10:00,80.26,80.26,80.25,80.25,15189.0,64.7289,64.7289,64.7208,64.7208,15189.0
2017-08-25 14:15:00,80.26,80.26,80.24,80.25,108738.0,64.7289,64.7289,64.7127,64.7208,108738.0
2017-08-25 14:20:00,80.26,80.26,80.25,80.25,6874.0,64.7289,64.7289,64.7208,64.7208,6874.0
2017-08-25 14:25:00,80.25,80.26,80.25,80.26,8678.0,64.7208,64.7289,64.7208,64.7289,8678.0
2017-08-25 14:30:00,80.26,80.26,80.25,80.26,12977.0,64.7289,64.7289,64.7208,64.7289,12977.0
2017-08-25 14:35:00,80.26,80.26,80.25,80.26,14934.0,64.7289,64.7289,64.7208,64.7289,14934.0
2017-08-25 14:40:00,80.26,80.26,80.25,80.26,4593.0,64.7289,64.7289,64.7208,64.7289,4593.0
2017-08-25 14:45:00,80.26,80.26,80.24,80.25,8487.0,64.7289,64.7289,64.7127,64.7208,8487.0
2017-08-25 14:50:00,80.24,80.26,80.24,80.25,6160.0,64.7127,64.7289,64.7127,64.7208,6160.0
2017-08-25 14:55:00,80.26,80.27,80.25,80.27,17130.0,64.7289,64.7369,64.7208,64.7369,17130.0
2017-08-25 15:00:00,80.27,80.27,80.24,80.26,21084.0,64.7369,64.7369,64.7127,64.7289,21084.0
2017-08-25 15:05:00,80.26,80.26,80.25,80.25,26440.0,64.7289,64.7289,64.7208,64.7208,26440.0
2017-08-25 15:10:00,80.25,80.26,80.24,80.25,7407.0,64.7208,64.7289,64.7127,64.7208,7407.0
2017-08-25 15:15:00,80.25,80.25,80.24,80.25,9700.0,64.7208,64.7208,64.7127,64.7208,9700.0
2017-08-25 15:20:00,80.24,80.25,80.23,80.23,9064.0,64.7127,64.7208,64.7047,64.7047,9064.0
2017-08-25 15:25:00,80.23,80.24,80.22,80.23,12353.0,64.7047,64.7127,64.6966,64.7047,12353.0
2017-08-25 15:30:00,80.23,80.24,80.22,80.23,28404.0,64.7047,64.7127,64.6966,64.7047,28404.0
2017-08-25 15:35:00,80.24,80.24,80.23,80.23,11770.0,64.7127,64.7127,64.7047,64.7047,11770.0
2017-08-25 15:40:00,80.23,80.24,80.22,80.23,14948.0,64.7047,64.7127,64.6966,64.7047,14948.0
2017-08-25 15:45:00,80.23,80.23,80.22,80.23,9376.0,64.7047,64.7047,64.6966,64.7047,9376.0
2017-08-25 15:50:00,80.23,80.25,80.22,80.24,14041.0,64.7047,64.7208,64.6966,64.7127,14041.0
2017-08-25 15:55:00,80.25,80.25,80.22,80.22,41744.0,64.7208,64.7208,64.6966,64.6966,41744.0
2017-08-28 09:30:00,80.26,80.28,80.26,80.27,28783.0,64.7289,64.745,64.7289,64.7369,28783.0
2017-08-28 09:35:00,80.27,80.27,80.26,80.27,4101.0,64.7369,64.7369,64.7289,64.7369,4101.0
2017-08-28 09:40:00,80.27,80.27,80.25,80.26,5510.0,64.7369,64.7369,64.7208,64.7289,5510.0
2017-08-28 09:45:00,80.26,80.26,80.24,80.24,15338.0,64.7289,64.7289,64.7127,64.7127,15338.0
2017-08-28 09:50:00,80.25,80.25,80.24,80.25,2823.0,64.7208,64.7208,64.7127,64.7208,2823.0
2017-08-28 09:55:00,80.25,80.26,80.24,80.25,18563.0,64.7208,64.7289,64.7127,64.7208,18563.0
2017-08-28 10:00:00,80.25,80.25,80.24,80.25,14608.0,64.7208,64.7208,64.7127,64.7208,14608.0
2017-08-28 10:05:00,80.25,80.25,80.24,80.25,7005.0,64.7208,64.7208,64.7127,64.7208,7005.0
2017-08-28 10:10:00,80.26,80.26,80.24,80.25,70401.0,64.7289,64.7289,64.7127,64.7208,70401.0
2017-08-28 10:15:00,80.25,80.25,80.24,80.25,17355.0,64.7208,64.7208,64.7127,64.7208,17355.0
2017-08-28 10:20:00,80.25,80.25,80.24,80.25,8346.0,64.7208,64.7208,64.7127,64.7208,8346.0
2017-08-28 10:25:00,80.25,80.25,80.24,80.25,34797.0,64.7208,64.7208,64.7127,64.7208,34797.0
2017-08-28 10:30:00,80.25,80.27,80.24,80.26,101631.0,64.7208,64.7369,64.7127,64.7289,101631.0
2017-08-28 10:35:00,80.26,80.26,80.25,80.26,4140.0,64.7289,64.7289,64.7208,64.7289,4140.0
2017-08-28 10:40:00,80.26,80.26,80.25,80.25,6043.0,64.7289,64.7289,64.7208,64.7208,6043.0
2017-08-28 10:45:00,80.26,80.26,80.25,80.26,3742.0,64.7289,64.7289,64.7208,64.7289,3742.0
2017-08-28 10:50:00,80.26,80.27,80.25,80.26,26161.0,64.7289,64.7369,64.7208,64.7289,26161.0
2017-08-28 10:55:00,80.26,80.26,80.25,80.26,25216.0,64.7289,64.7289,64.7208,64.7289,25216.0
2017-08-28 11:00:00,80.26,80.26,80.25,80.26,1969.0,64.7289,64.7289,64.7208,64.7289,1969.0
2017-08-28 11:05:00,80.26,80.26,80.25,80.26,5987.0,64.7289,64.7289,64.7208,64.7289,5987.0
2017-08-28 11:10:00,80.26,80.26,80.25,80.25,9884.0,64.7289,64.7289,64.7208,64.7208,9884.0
2017-08-28 11:15:00,80.26,80.26,80.25,80.26,2446.0,64.7289,64.7289,64.7208,64.7289,2446.0
2017-08-28 11:20:00,80.26,80.26,80.25,80.26,5435.0,64.7289,64.7289,64.7208,64.7289,5435.0
2017-08-28 11:25:00,80.25,80.26,80.25,80.25,2254.0,64.7208,64.7289,64.7208,64.7208,2254.0
2017-08-28 11:30:00,80.25,80.26,80.24,80.26,4621.0,64.7208,64.7289,64.7127,64.7289,4621.0
2017-08-28 11:35:00,80.26,80.26,80.25,80.26,4024.0,64.7289,64.7289,64.7208,64.7289,4024.0
2017-08-28 11:40:00,80.26,80.26,80.25,80.26,6647.0,64.7289,64.7289,64.7208,64.7289,6647.0
2017-08-28 11:45:00,80.25,80.26,80.25,80.26,3155.0,64.7208,64.7289,64.7208,64.7289,3155.0
2017-08-28 11:50:00,80.26,80.26,80.25,80.26,15530.0,64.7289,64.7289,64.7208,64.7289,15530.0
2017-08-28 11:55:00,80.26,80.26,80.25,80.25,2911.0,64.7289,64.7289,64.7208,64.7208,2911.0
2017-08-28 12:00:00,80.26,80.26,80.25,80.25,4193.0,64.7289,64.7289,64.7208,64.7208,4193.0
2017-08-28 12:05:00,80.25,80.26,80.25,80.26,9632.0,64.7208,64.7289,64.7208,64.7289,9632.0
2017-08-28 12:10:00,80.26,80.26,80.25,80.26,5785.0,64.7289,64.7289,64.7208,64.7289,5785.0
2017-08-28 12:15:00,80.26,80.26,80.25,80.26,1216.0,64.7289,64.7289,64.7208,64.7289,1216.0
2017-08-28 12:20:00,80.26,80.26,80.24,80.25,6039.0,64.7289,64.7289,64.7127,64.7208,6039.0
2017-08-28 12:25:00,80.25,80.25,80.24,80.25,7268.0,64.7208,64.7208,64.7127,64.7208,7268.0
2017-08-28 12:30:00,80.25,80.25,80.24,80.25,8192.0,64.7208,64.7208,64.7127,64.7208,8192.0
2017-08-28 12:35:00,80.25,80.25,80.24,80.25,5538.0,64.7208,64.7208,64.7127,64.7208,5538.0
2017-08-28 12:40:00,80.25,80.25,80.24,80.24,7285.0,64.7208,64.7208,64.7127,64.7127,7285.0
2017-08-28 12:45:00,80.24,80.25,80.24,80.25,2208.0,64.7127,64.7208,64.7127,64.7208,2208.0
2017-08-28 12:50:00,80.24,80.25,80.24,80.25,3700.0,64.7127,64.7208,64.7127,64.7208,3700.0
2017-08-28 12:55:00,80.24,80.25,80.24,80.24,5958.0,64.7127,64.7208,64.7127,64.7127,5958.0
2017-08-28 13:00:00,80.25,80.26,80.24,80.26,15181.0,64.7208,64.7289,64.7127,64.7289,15181.0
2017-08-28 13:05:00,80.26,80.26,80.25,80.26,3266.0,64.7289,64.7289,64.7208,64.7289,3266.0
2017-08-28 13:10:00,80.26,80.26,80.25,80.26,4109.0,64.7289,64.7289,64.7208,64.7289,4109.0
2017-08-28 13:15:00,80.26,80.26,80.25,80.26,3854.0,64.7289,64.7289,64.7208,64.7289,3854.0
2017-08-28 13:20:00,80.25,80.26,80.25,80.25,6411.0,64.7208,64.7289,64.7208,64.7208,6411.0
2017-08-28 13:25:00,80.26,80.26,80.25,80.25,15634.0,64.7289,64.7289,64.7208,64.7208,15634.0
2017-08-28 13:30:00,80.26,80.26,80.25,80.26,24394.0,64.7289,64.7289,64.7208,64.7289,24394.0
2017-08-28 13:35:00,80.25,80.26,80.25,80.25,4568.0,64.7208,64.7289,64.7208,64.7208,4568.0
2017-08-28 13:40:00,80.26,80.26,80.25,80.25,4719.0,64.7289,64.7289,64.7208,64.7208,4719.0
2017-08-28 13:45:00,80.26,80.26,80.25,80.26,4701.0,64.7289,64.7289,64.7208,64.7289,4701.0
2017-08-28 13:50:00,80.26,80.26,80.25,80.26,11831.0,64.7289,64.7289,64.7208,64.7289,11831.0
2017-08-28 13:55:00,80.26,80.26,80.25,80.26,14094.0,64.7289,64.7289,64.7208,64.7289,14094.0
2017-08-28 14:00:00,80.26,80.26,80.25,80.25,22557.0,64.7289,64.7289,64.7208,64.7208,22557.0
2017-08-28 14:05:00,80.26,80.26,80.25,80.26,10223.0,64.7289,64.7289,64.7208,64.7289,10223.0
2017-08-28 14:10:00,80.25,80.27,80.25,80.26,8813.0,64.7208,64.7369,64.7208,64.7289,8813.0
2017-08-28 14:15:00,80.26,80.27,80.26,80.27,8302.0,64.7289,64.7369,64.7289,64.7369,8302.0
2017-08-28 14:20:00,80.26,80.27,80.26,80.27,8738.0,64.7289,64.7369,64.7289,64.7369,8738.0
2017-08-28 14:25:00,80.27,80.27,80.26,80.27,5590.0,64.7369,64.7369,64.7289,64.7369,5590.0
2017-08-28 14:30:00,80.26,80.27,80.26,80.27,6932.0,64.7289,64.7369,64.7289,64.7369,6932.0
2017-08-28 14:35:00,80.27,80.27,80.26,80.26,6483.0,64.7369,64.7369,64.7289,64.7289,6483.0
2017-08-28 14:40:00,80.26,80.27,80.26,80.27,7638.0,64.7289,64.7369,64.7289,64.7369,7638.0
2017-08-28 14:45:00,80.27,80.27,80.26,80.27,17036.0,64.7369,64.7369,64.7289,64.7369,17036.0
2017-08-28 14:50:00,80.27,80.27,80.26,80.26,4372.0,64.7369,64.7369,64.7289,64.7289,4372.0
2017-08-28 14:55:00,80.27,80.27,80.25,80.26,26771.0,64.7369,64.7369,64.7208,64.7289,26771.0
2017-08-28 15:00:00,80.25,80.27,80.25,80.25,17657.0,64.7208,64.7369,64.7208,64.7208,17657.0
2017-08-28 15:05:00,80.26,80.27,80.25,80.27,9447.0,64.7289,64.7369,64.7208,64.7369,9447.0
2017-08-28 15:10:00,80.26,80.27,80.26,80.27,9304.0,64.7289,64.7369,64.7289,64.7369,9304.0
2017-08-28 15:15:00,80.27,80.27,80.26,80.26,11869.0,64.7369,64.7369,64.7289,64.7289,11869.0
2017-08-28 15:20:00,80.26,80.27,80.25,80.27,5888.0,64.7289,64.7369,64.7208,64.7369,5888.0
2017-08-28 15:25:00,80.27,80.27,80.26,80.27,3102.0,64.7369,64.7369,64.7289,64.7369,3102.0
2017-08-28 15:30:00,80.26,80.27,80.25,80.26,12225.0,64.7289,64.7369,64.7208,64.7289,12225.0
2017-08-28 15:35:00,80.25,80.27,80.25,80.27,8882.0,64.7208,64.7369,64.7208,64.7369,8882.0
2017-08-28 15:40:00,80.27,80.27,80.26,80.27,59135.0,64.7369,64.7369,64.7289,64.7369,59135.0
2017-08-28 15:45:00,80.27,80.28,80.27,80.28,16943.0,64.7369,64.745,64.7369,64.745,16943.0
2017-08-28 15:50:00,80.28,80.28,80.27,80.28,9897.0,64.745,64.745,64.7369,64.745,9897.0
2017-08-28 15:55:00,80.28,80.29,80.27,80.29,54719.0,64.745,64.7531,64.7369,64.7531,54719.0
2017-08-29 09:30:00,80.4,80.41,80.38,80.38,26390.0,64.8418,64.8498,64.8256,64.8256,26390.0
2017-08-29 09:35:00,80.38,80.39,80.36,80.37,6279.0,64.8256,64.8337,64.8095,64.8176,6279.0
2017-08-29 09:40:00,80.37,80.38,80.36,80.37,10556.0,64.8176,64.8256,64.8095,64.8176,10556.0
2017-08-29 09:45:00,80.37,80.37,80.36,80.36,5792.0,64.8176,64.8176,64.8095,64.8095,5792.0
2017-08-29 09:50:00,80.37,80.37,80.35,80.37,6206.0,64.8176,64.8176,64.8014,64.8176,6206.0
2017-08-29 09:55:00,80.36,80.37,80.35,80.36,2589.0,64.8095,64.8176,64.8014,64.8095,2589.0
2017-08-29 10:00:00,80.37,80.37,80.35,80.36,1506.0,64.8176,64.8176,64.8014,64.8095,1506.0
2017-08-29 10:05:00,80.35,80.38,80.35,80.38,32817.0,64.8014,64.8256,64.8014,64.8256,32817.0
2017-08-29 10:10:00,80.37,80.38,80.37,80.38,921.0,64.8176,64.8256,64.8176,64.8256,921.0
2017-08-29 10:15:00,80.38,80.38,80.37,80.38,5901.0,64.8256,64.8256,64.8176,64.8256,5901.0
2017-08-29 10:20:00,80.38,80.38,80.36,80.37,22909.0,64.8256,64.8256,64.8095,64.8176,22909.0
2017-08-29 10:25:00,80.36,80.38,80.36,80.38,18275.0,64.8095,64.8256,64.8095,64.8256,18275.0
2017-08-29 10:30:00,80.37,80.38,80.35,80.35,15693.0,64.8176,64.8256,64.8014,64.8014,15693.0
2017-08-29 10:35:00,80.37,80.37,80.36,80.37,6948.0,64.8176,64.8176,64.8095,64.8176,6948.0
2017-08-29 10:40:00,80.37,80.37,80.36,80.37,2875.0,64.8176,64.8176,64.8095,64.8176,2875.0
2017-08-29 10:45:00,80.37,80.37,80.36,80.37,3121.0,64.8176,64.8176,64.8095,64.8176,3121.0
2017-08-29 10:50:00,80.36,80.37,80.36,80.36,8508.0,64.8095,64.8176,64.8095,64.8095,8508.0
2017-08-29 10:55:00,80.36,80.37,80.35,80.37,6304.0,64.8095,64.8176,64.8014,64.8176,6304.0
2017-08-29 11:00:00,80.36,80.37,80.35,80.35,9044.0,64.8095,64.8176,64.8014,64.8014,9044.0
2017-08-29 11:05:00,80.36,80.36,80.35,80.36,19709.0,64.8095,64.8095,64.8014,64.8095,19709.0
2017-08-29 11:10:00,80.35,80.36,80.35,80.35,5504.0,64.8014,64.8095,64.8014,64.8014,5504.0
2017-08-29 11:15:00,80.36,80.36,80.35,80.36,6817.0,64.8095,64.8095,64.8014,64.8095,6817.0
2017-08-29 11:20:00,80.36,80.36,80.35,80.36,2978.0,64.8095,64.8095,64.8014,64.8095,2978.0
2017-08-29 11:25:00,80.35,80.36,80.34,80.35,14056.0,64.8014,64.8095,64.7934,64.8014,14056.0
2017-08-29 11:30:00,80.35,80.36,80.34,80.35,8740.0,64.8014,64.8095,64.7934,64.8014,8740.0
2017-08-29 11:35:00,80.35,80.36,80.34,80.34,5519.0,64.8014,64.8095,64.7934,64.7934,5519.0
2017-08-29 11:40:00,80.35,80.35,80.33,80.34,13491.0,64.8014,64.8014,64.7853,64.7934,13491.0
2017-08-29 11:45:00,80.35,80.35,80.34,80.34,811.0,64.8014,64.8014,64.7934,64.7934,811.0
2017-08-29 11:50:00,80.34,80.35,80.32,80.32,6947.0,64.7934,64.8014,64.7772,64.7772,6947.0
2017-08-29 11:55:00,80.32,80.34,80.32,80.34,6594.0,64.7772,64.7934,64.7772,64.7934,6594.0
2017-08-29 12:00:00,80.33,80.34,80.32,80.34,5105.0,64.7853,64.7934,64.7772,64.7934,5105.0
2017-08-29 12:05:00,80.34,80.34,80.32,80.33,7190.0,64.7934,64.7934,64.7772,64.7853,7190.0
2017-08-29 12:10:00,80.32,80.34,80.32,80.33,1814.0,64.7772,64.7934,64.7772,64.7853,1814.0
2017-08-29 12:15:00,80.32,80.34,80.32,80.32,7715.0,64.7772,64.7934,64.7772,64.7772,7715.0
2017-08-29 12:20:00,80.33,80.33,80.32,80.33,1555.0,64.7853,64.7853,64.7772,64.7853,1555.0
2017-08-29 12:25:00,80.33,80.34,80.32,80.34,2562.0,64.7853,64.7934,64.7772,64.7934,2562.0
2017-08-29 12:30:00,80.34,80.34,80.32,80.33,17870.0,64.7934,64.7934,64.7772,64.7853,17870.0
2017-08-29 12:35:00,80.33,80.33,80.32,80.33,2312.0,64.7853,64.7853,64.7772,64.7853,2312.0
2017-08-29 12:40:00,80.33,80.33,80.32,80.32,8063.0,64.7853,64.7853,64.7772,64.7772,8063.0
2017-08-29 12:45:00,80.33,80.33,80.32,80.32,3540.0,64.7853,64.7853,64.7772,64.7772,3540.0
2017-08-29 12:50:00,80.32,80.33,80.32,80.33,4176.0,64.7772,64.7853,64.7772,64.7853,4176.0
2017-08-29 12:55:00,80.33,80.33,80.32,80.33,8887.0,64.7853,64.7853,64.7772,64.7853,8887.0
2017-08-29 13:00:00,80.33,80.35,80.32,80.35,14358.0,64.7853,64.8014,64.7772,64.8014,14358.0
2017-08-29 13:05:00,80.34,80.35,80.34,80.35,4034.0,64.7934,64.8014,64.7934,64.8014,4034.0
2017-08-29 13:10:00,80.35,80.35,80.34,80.35,5363.0,64.8014,64.8014,64.7934,64.8014,5363.0
2017-08-29 13:15:00,80.35,80.35,80.34,80.35,19181.0,64.8014,64.8014,64.7934,64.8014,19181.0
2017-08-29 13:20:00,80.35,80.35,80.34,80.35,1067.0,64.8014,64.8014,64.7934,64.8014,1067.0
2017-08-29 13:25:00,80.34,80.35,80.34,80.35,5676.0,64.7934,64.8014,64.7934,64.8014,5676.0
2017-08-29 13:30:00,80.34,80.35,80.34,80.34,2146.0,64.7934,64.8014,64.7934,64.7934,2146.0
2017-08-29 13:35:00,80.35,80.35,80.34,80.34,2532.0,64.8014,64.8014,64.7934,64.7934,2532.0
2017-08-29 13:40:00,80.35,80.35,80.34,80.34,3750.0,64.8014,64.8014,64.7934,64.7934,3750.0
2017-08-29 13:45:00,80.35,80.35,80.34,80.34,3099.0,64.8014,64.8014,64.7934,64.7934,3099.0
2017-08-29 13:50:00,80.35,80.35,80.34,80.34,3956.0,64.8014,64.8014,64.7934,64.7934,3956.0
2017-08-29 13:55:00,80.34,80.35,80.33,80.34,26968.0,64.7934,64.8014,64.7853,64.7934,26968.0
2017-08-29 14:00:00,80.34,80.34,80.33,80.33,5760.0,64.7934,64.7934,64.7853,64.7853,5760.0
2017-08-29 14:05:00,80.34,80.34,80.33,80.34,2471.0,64.7934,64.7934,64.7853,64.7934,2471.0
2017-08-29 14:10:00,80.34,80.34,80.31,80.33,161384.0,64.7934,64.7934,64.7692,64.7853,161384.0
2017-08-29 14:15:00,80.32,80.33,80.31,80.31,62285.0,64.7772,64.7853,64.7692,64.7692,62285.0
2017-08-29 14:20:00,80.32,80.33,80.31,80.33,3373.0,64.7772,64.7853,64.7692,64.7853,3373.0
2017-08-29 14:25:00,80.33,80.33,80.32,80.33,13798.0,64.7853,64.7853,64.7772,64.7853,13798.0
2017-08-29 14:30:00,80.33,80.33,80.32,80.33,9020.0,64.7853,64.7853,64.7772,64.7853,9020.0
2017-08-29 14:35:00,80.33,80.34,80.33,80.34,15186.0,64.7853,64.7934,64.7853,64.7934,15186.0
2017-08-29 14:40:00,80.34,80.34,80.33,80.34,12522.0,64.7934,64.7934,64.7853,64.7934,12522.0
2017-08-29 14:45:00,80.33,80.34,80.33,80.33,23908.0,64.7853,64.7934,64.7853,64.7853,23908.0
2017-08-29 14:50:00,80.34,80.34,80.33,80.34,10743.0,64.7934,64.7934,64.7853,64.7934,10743.0
2017-08-29 14:55:00,80.33,80.34,80.33,80.34,2086.0,64.7853,64.7934,64.7853,64.7934,2086.0
2017-08-29 15:00:00,80.34,80.34,80.33,80.34,12380.0,64.7934,64.7934,64.7853,64.7934,12380.0
2017-08-29 15:05:00,80.33,80.34,80.33,80.34,12345.0,64.7853,64.7934,64.7853,64.7934,12345.0
2017-08-29 15:10:00,80.34,80.34,80.33,80.33,12364.0,64.7934,64.7934,64.7853,64.7853,12364.0
2017-08-29 15:15:00,80.34,80.34,80.33,80.33,8243.0,64.7934,64.7934,64.7853,64.7853,8243.0
2017-08-29 15:20:00,80.33,80.34,80.33,80.33,2014.0,64.7853,64.7934,64.7853,64.7853,2014.0
2017-08-29 15:25:00,80.34,80.34,80.33,80.34,28288.0,64.7934,64.7934,64.7853,64.7934,28288.0
2017-08-29 15:30:00,80.34,80.34,80.33,80.33,7308.0,64.7934,64.7934,64.7853,64.7853,7308.0
2017-08-29 15:35:00,80.34,80.34,80.33,80.34,8288.0,64.7934,64.7934,64.7853,64.7934,8288.0
2017-08-29 15:40:00,80.34,80.34,80.33,80.34,7392.0,64.7934,64.7934,64.7853,64.7934,7392.0
2017-08-29 15:45:00,80.33,80.34,80.33,80.34,11921.0,64.7853,64.7934,64.7853,64.7934,11921.0
2017-08-29 15:50:00,80.34,80.34,80.33,80.34,14730.0,64.7934,64.7934,64.7853,64.7934,14730.0
2017-08-29 15:55:00,80.34,80.34,80.33,80.34,14503.0,64.7934,64.7934,64.7853,64.7934,14503.0
2017-08-30 09:30:00,80.34,80.34,80.31,80.32,53274.0,64.7934,64.7934,64.7692,64.7772,53274.0
2017-08-30 09:35:00,80.32,80.33,80.31,80.32,16194.0,64.7772,64.7853,64.7692,64.7772,16194.0
2017-08-30 09:40:00,80.32,80.33,80.31,80.32,4386.0,64.7772,64.7853,64.7692,64.7772,4386.0
2017-08-30 09:45:00,80.33,80.33,80.31,80.31,1632.0,64.7853,64.7853,64.7692,64.7692,1632.0
2017-08-30 09:50:00,80.32,80.32,80.31,80.32,4259.0,64.7772,64.7772,64.7692,64.7772,4259.0
2017-08-30 09:55:00,80.32,80.32,80.31,80.31,6201.0,64.7772,64.7772,64.7692,64.7692,6201.0
2017-08-30 10:00:00,80.32,80.32,80.3,80.31,26954.0,64.7772,64.7772,64.7611,64.7692,26954.0
2017-08-30 10:05:00,80.31,80.31,80.3,80.3,7419.0,64.7692,64.7692,64.7611,64.7611,7419.0
2017-08-30 10:10:00,80.3,80.31,80.3,80.31,31272.0,64.7611,64.7692,64.7611,64.7692,31272.0
2017-08-30 10:15:00,80.31,80.31,80.3,80.3,16298.0,64.7692,64.7692,64.7611,64.7611,16298.0
2017-08-30 10:20:00,80.3,80.31,80.3,80.31,15019.0,64.7611,64.7692,64.7611,64.7692,15019.0
2017-08-30 10:25:00,80.3,80.31,80.3,80.31,12820.0,64.7611,64.7692,64.7611,64.7692,12820.0
2017-08-30 10:30:00,80.31,80.32,80.3,80.31,7987.0,64.7692,64.7772,64.7611,64.7692,7987.0
2017-08-30 10:35:00,80.31,80.32,80.31,80.31,11458.0,64.7692,64.7772,64.7692,64.7692,11458.0
2017-08-30 10:40:00,80.31,80.32,80.31,80.31,19606.0,64.7692,64.7772,64.7692,64.7692,19606.0
2017-08-30 10:45:00,80.31,80.32,80.31,80.32,9900.0,64.7692,64.7772,64.7692,64.7772,9900.0
2017-08-30 10:50:00,80.31,80.33,80.31,80.33,19190.0,64.7692,64.7853,64.7692,64.7853,19190.0
2017-08-30 10:55:00,80.32,80.33,80.32,80.33,24250.0,64.7772,64.7853,64.7772,64.7853,24250.0
2017-08-30 11:00:00,80.32,80.33,80.31,80.32,17332.0,64.7772,64.7853,64.7692,64.7772,17332.0
2017-08-30 11:05:00,80.31,80.32,80.31,80.32,5757.0,64.7692,64.7772,64.7692,64.7772,5757.0
2017-08-30 11:10:00,80.31,80.32,80.31,80.32,7240.0,64.7692,64.7772,64.7692,64.7772,7240.0
2017-08-30 11:15:00,80.32,80.33,80.31,80.32,5960.0,64.7772,64.7853,64.7692,64.7772,5960.0
2017-08-30 11:20:00,80.32,80.33,80.32,80.33,6200.0,64.7772,64.7853,64.7772,64.7853,6200.0
2017-08-30 11:25:00,80.33,80.33,80.32,80.32,22790.0,64.7853,64.7853,64.7772,64.7772,22790.0
2017-08-30 11:30:00,80.33,80.33,80.32,80.32,13504.0,64.7853,64.7853,64.7772,64.7772,13504.0
2017-08-30 11:35:00,80.32,80.33,80.32,80.33,7209.0,64.7772,64.7853,64.7772,64.7853,7209.0
2017-08-30 11:40:00,80.33,80.33,80.32,80.32,1715.0,64.7853,64.7853,64.7772,64.7772,1715.0
2017-08-30 11:45:00,80.33,80.33,80.32,80.33,15348.0,64.7853,64.7853,64.7772,64.7853,15348.0
2017-08-30 11:50:00,80.32,80.33,80.32,80.33,61575.0,64.7772,64.7853,64.7772,64.7853,61575.0
2017-08-30 11:55:00,80.33,80.33,80.32,80.33,7627.0,64.7853,64.7853,64.7772,64.7853,7627.0
2017-08-30 12:00:00,80.32,80.33,80.32,80.33,28185.0,64.7772,64.7853,64.7772,64.7853,28185.0
2017-08-30 12:05:00,80.32,80.33,80.32,80.32,5999.0,64.7772,64.7853,64.7772,64.7772,5999.0
2017-08-30 12:10:00,80.33,80.33,80.32,80.32,5265.0,64.7853,64.7853,64.7772,64.7772,5265.0
2017-08-30 12:15:00,80.33,80.33,80.32,80.32,12243.0,64.7853,64.7853,64.7772,64.7772,12243.0
2017-08-30 12:20:00,80.33,80.33,80.32,80.32,1874.0,64.7853,64.7853,64.7772,64.7772,1874.0
2017-08-30 12:25:00,80.32,80.33,80.32,80.32,3275.0,64.7772,64.7853,64.7772,64.7772,3275.0
2017-08-30 12:30:00,80.33,80.33,80.32,80.33,6719.0,64.7853,64.7853,64.7772,64.7853,6719.0
2017-08-30 12:35:00,80.33,80.33,80.32,80.32,9078.0,64.7853,64.7853,64.7772,64.7772,9078.0
2017-08-30 12:40:00,80.33,80.33,80.32,80.33,5143.0,64.7853,64.7853,64.7772,64.7853,5143.0
2017-08-30 12:45:00,80.33,80.33,80.32,80.33,1340.0,64.7853,64.7853,64.7772,64.7853,1340.0
2017-08-30 12:50:00,80.33,80.33,80.32,80.33,8173.0,64.7853,64.7853,64.7772,64.7853,8173.0
2017-08-30 12:55:00,80.33,80.33,80.32,80.33,1802.0,64.7853,64.7853,64.7772,64.7853,1802.0
2017-08-30 13:00:00,80.33,80.33,80.32,80.33,39299.0,64.7853,64.7853,64.7772,64.7853,39299.0
2017-08-30 13:05:00,80.32,80.33,80.32,80.32,8088.0,64.7772,64.7853,64.7772,64.7772,8088.0
2017-08-30 13:10:00,80.32,80.33,80.3,80.31,28117.0,64.7772,64.7853,64.7611,64.7692,28117.0
2017-08-30 13:15:00,80.32,80.32,80.31,80.31,8335.0,64.7772,64.7772,64.7692,64.7692,8335.0
2017-08-30 13:20:00,80.31,80.32,80.31,80.31,3581.0,64.7692,64.7772,64.7692,64.7692,3581.0
2017-08-30 13:25:00,80.31,80.32,80.3,80.3,17052.0,64.7692,64.7772,64.7611,64.7611,17052.0
2017-08-30 13:30:00,80.31,80.31,80.3,80.3,21144.0,64.7692,64.7692,64.7611,64.7611,21144.0
2017-08-30 13:35:00,80.31,80.31,80.3,80.31,5072.0,64.7692,64.7692,64.7611,64.7692,5072.0
2017-08-30 13:40:00,80.31,80.31,80.3,80.31,20929.0,64.7692,64.7692,64.7611,64.7692,20929.0
2017-08-30 13:45:00,80.3,80.32,80.3,80.31,86842.0,64.7611,64.7772,64.7611,64.7692,86842.0
2017-08-30 13:50:00,80.31,80.32,80.31,80.31,15576.0,64.7692,64.7772,64.7692,64.7692,15576.0
2017-08-30 13:55:00,80.32,80.32,80.31,80.31,8078.0,64.7772,64.7772,64.7692,64.7692,8078.0
2017-08-30 14:00:00,80.32,80.32,80.31,80.32,9728.0,64.7772,64.7772,64.7692,64.7772,9728.0
2017-08-30 14:05:00,80.31,80.32,80.31,80.32,10498.0,64.7692,64.7772,64.7692,64.7772,10498.0
2017-08-30 14:10:00,80.32,80.32,80.31,80.31,6351.0,64.7772,64.7772,64.7692,64.7692,6351.0
2017-08-30 14:15:00,80.31,80.32,80.31,80.32,21727.0,64.7692,64.7772,64.7692,64.7772,21727.0
2017-08-30 14:20:00,80.32,80.32,80.3,80.3,24575.0,64.7772,64.7772,64.7611,64.7611,24575.0
2017-08-30 14:25:00,80.31,80.31,80.3,80.31,3072.0,64.7692,64.7692,64.7611,64.7692,3072.0
2017-08-30 14:30:00,80.31,80.31,80.3,80.3,18344.0,64.7692,64.7692,64.7611,64.7611,18344.0
2017-08-30 14:35:00,80.31,80.31,80.3,80.31,16898.0,64.7692,64.7692,64.7611,64.7692,16898.0
2017-08-30 14:40:00,80.31,80.31,80.3,80.3,6250.0,64.7692,64.7692,64.7611,64.7611,6250.0
2017-08-30 14:45:00,80.3,80.32,80.3,80.32,171425.0,64.7611,64.7772,64.7611,64.7772,171425.0
2017-08-30 14:50:00,80.32,80.32,80.31,80.32,9318.0,64.7772,64.7772,64.7692,64.7772,9318.0
2017-08-30 14:55:00,80.32,80.32,80.3,80.31,85960.0,64.7772,64.7772,64.7611,64.7692,85960.0
2017-08-30 15:00:00,80.32,80.32,80.3,80.31,78302.0,64.7772,64.7772,64.7611,64.7692,78302.0
2017-08-30 15:05:00,80.3,80.32,80.3,80.32,6716.0,64.7611,64.7772,64.7611,64.7772,6716.0
2017-08-30 15:10:00,80.31,80.32,80.31,80.31,41142.0,64.7692,64.7772,64.7692,64.7692,41142.0
2017-08-30 15:15:00,80.31,80.32,80.31,80.31,6001.0,64.7692,64.7772,64.7692,64.7692,6001.0
2017-08-30 15:20:00,80.32,80.32,80.31,80.31,10680.0,64.7772,64.7772,64.7692,64.7692,10680.0
2017-08-30 15:25:00,80.32,80.32,80.31,80.31,16810.0,64.7772,64.7772,64.7692,64.7692,16810.0
2017-08-30 15:30:00,80.31,80.32,80.31,80.32,10959.0,64.7692,64.7772,64.7692,64.7772,10959.0
2017-08-30 15:35:00,80.32,80.32,80.31,80.31,16405.0,64.7772,64.7772,64.7692,64.7692,16405.0
2017-08-30 15:40:00,80.31,80.32,80.31,80.31,7291.0,64.7692,64.7772,64.7692,64.7692,7291.0
2017-08-30 15:45:00,80.31,80.32,80.31,80.31,44824.0,64.7692,64.7772,64.7692,64.7692,44824.0
2017-08-30 15:50:00,80.31,80.32,80.31,80.31,161223.0,64.7692,64.7772,64.7692,64.7692,161223.0
2017-08-30 15:55:00,80.31,80.32,80.31,80.32,28234.0,64.7692,64.7772,64.7692,64.7772,28234.0
2017-08-31 09:30:00,80.36,80.36,80.34,80.36,57416.0,64.8095,64.8095,64.7934,64.8095,57416.0
2017-08-31 09:35:00,80.35,80.35,80.34,80.35,2282.0,64.8014,64.8014,64.7934,64.8014,2282.0
2017-08-31 09:40:00,80.35,80.35,80.34,80.34,2554.0,64.8014,64.8014,64.7934,64.7934,2554.0
2017-08-31 09:45:00,80.35,80.36,80.34,80.36,9311.0,64.8014,64.8095,64.7934,64.8095,9311.0
2017-08-31 09:50:00,80.36,80.37,80.35,80.37,13655.0,64.8095,64.8176,64.8014,64.8176,13655.0
2017-08-31 09:55:00,80.36,80.37,80.36,80.37,23108.0,64.8095,64.8176,64.8095,64.8176,23108.0
2017-08-31 10:00:00,80.37,80.37,80.36,80.37,6944.0,64.8176,64.8176,64.8095,64.8176,6944.0
2017-08-31 10:05:00,80.37,80.37,80.36,80.37,6475.0,64.8176,64.8176,64.8095,64.8176,6475.0
2017-08-31 10:10:00,80.37,80.37,80.35,80.35,15920.0,64.8176,64.8176,64.8014,64.8014,15920.0
2017-08-31 10:15:00,80.36,80.36,80.35,80.36,6644.0,64.8095,64.8095,64.8014,64.8095,6644.0
2017-08-31 10:20:00,80.36,80.36,80.35,80.35,2151.0,64.8095,64.8095,64.8014,64.8014,2151.0
2017-08-31 10:25:00,80.36,80.36,80.35,80.36,3980.0,64.8095,64.8095,64.8014,64.8095,3980.0
2017-08-31 10:30:00,80.35,80.36,80.35,80.35,11388.0,64.8014,64.8095,64.8014,64.8014,11388.0
2017-08-31 10:35:00,80.36,80.36,80.35,80.36,2921.0,64.8095,64.8095,64.8014,64.8095,2921.0
2017-08-31 10:40:00,80.36,80.36,80.35,80.36,8965.0,64.8095,64.8095,64.8014,64.8095,8965.0
2017-08-31 10:45:00,80.36,80.37,80.35,80.35,56680.0,64.8095,64.8176,64.8014,64.8014,56680.0
2017-08-31 10:50:00,80.36,80.36,80.35,80.35,1825.0,64.8095,64.8095,64.8014,64.8014,1825.0
2017-08-31 10:55:00,80.35,80.36,80.34,80.35,35774.0,64.8014,64.8095,64.7934,64.8014,35774.0
2017-08-31 11:00:00,80.35,80.35,80.34,80.35,6996.0,64.8014,64.8014,64.7934,64.8014,6996.0
2017-08-31 11:05:00,80.35,80.35,80.33,80.34,1645.0,64.8014,64.8014,64.7853,64.7934,1645.0
2017-08-31 11:10:00,80.34,80.34,80.33,80.34,2948.0,64.7934,64.7934,64.7853,64.7934,2948.0
2017-08-31 11:15:00,80.34,80.34,80.33,80.33,4419.0,64.7934,64.7934,64.7853,64.7853,4419.0
2017-08-31 11:20:00,80.34,80.34,80.33,80.34,38201.0,64.7934,64.7934,64.7853,64.7934,38201.0
2017-08-31 11:25:00,80.33,80.35,80.33,80.34,5524.0,64.7853,64.8014,64.7853,64.7934,5524.0
2017-08-31 11:30:00,80.34,80.35,80.33,80.34,7755.0,64.7934,64.8014,64.7853,64.7934,7755.0
2017-08-31 11:35:00,80.34,80.34,80.33,80.34,4322.0,64.7934,64.7934,64.7853,64.7934,4322.0
2017-08-31 11:40:00,80.33,80.34,80.33,80.34,3837.0,64.7853,64.7934,64.7853,64.7934,3837.0
2017-08-31 11:45:00,80.34,80.35,80.33,80.34,9045.0,64.7934,64.8014,64.7853,64.7934,9045.0
2017-08-31 11:50:00,80.34,80.35,80.33,80.34,8525.0,64.7934,64.8014,64.7853,64.7934,8525.0
2017-08-31 11:55:00,80.35,80.35,80.34,80.34,37924.0,64.8014,64.8014,64.7934,64.7934,37924.0
2017-08-31 12:00:00,80.35,80.35,80.34,80.35,3077.0,64.8014,64.8014,64.7934,64.8014,3077.0
2017-08-31 12:05:00,80.35,80.35,80.34,80.35,2774.0,64.8014,64.8014,64.7934,64.8014,2774.0
2017-08-31 12:10:00,80.35,80.35,80.34,80.35,4737.0,64.8014,64.8014,64.7934,64.8014,4737.0
2017-08-31 12:15:00,80.35,80.35,80.34,80.35,7326.0,64.8014,64.8014,64.7934,64.8014,7326.0
2017-08-31 12:20:00,80.35,80.35,80.34,80.34,2828.0,64.8014,64.8014,64.7934,64.7934,2828.0
2017-08-31 12:25:00,80.34,80.35,80.34,80.34,7872.0,64.7934,64.8014,64.7934,64.7934,7872.0
2017-08-31 12:30:00,80.34,80.35,80.34,80.34,2102.0,64.7934,64.8014,64.7934,64.7934,2102.0
2017-08-31 12:35:00,80.34,80.35,80.34,80.35,8961.0,64.7934,64.8014,64.7934,64.8014,8961.0
2017-08-31 12:40:00,80.35,80.35,80.34,80.34,7288.0,64.8014,64.8014,64.7934,64.7934,7288.0
2017-08-31 12:45:00,80.35,80.35,80.34,80.34,3314.0,64.8014,64.8014,64.7934,64.7934,3314.0
2017-08-31 12:50:00,80.34,80.35,80.34,80.35,1100.0,64.7934,64.8014,64.7934,64.8014,1100.0
2017-08-31 12:55:00,80.35,80.35,80.34,80.34,3171.0,64.8014,64.8014,64.7934,64.7934,3171.0
2017-08-31 13:00:00,80.34,80.35,80.34,80.34,2478.0,64.7934,64.8014,64.7934,64.7934,2478.0
2017-08-31 13:05:00,80.34,80.36,80.34,80.36,64710.0,64.7934,64.8095,64.7934,64.8095,64710.0
2017-08-31 13:10:00,80.36,80.36,80.35,80.36,1796.0,64.8095,64.8095,64.8014,64.8095,1796.0
2017-08-31 13:15:00,80.36,80.36,80.35,80.36,2473.0,64.8095,64.8095,64.8014,64.8095,2473.0
2017-08-31 13:20:00,80.35,80.36,80.35,80.36,13921.0,64.8014,64.8095,64.8014,64.8095,13921.0
2017-08-31 13:25:00,80.36,80.36,80.35,80.36,26688.0,64.8095,64.8095,64.8014,64.8095,26688.0
2017-08-31 13:30:00,80.36,80.36,80.33,80.34,27343.0,64.8095,64.8095,64.7853,64.7934,27343.0
2017-08-31 13:35:00,80.34,80.34,80.33,80.34,10492.0,64.7934,64.7934,64.7853,64.7934,10492.0
2017-08-31 13:40:00,80.33,80.34,80.33,80.34,8021.0,64.7853,64.7934,64.7853,64.7934,8021.0
2017-08-31 13:45:00,80.34,80.34,80.33,80.34,3100.0,64.7934,64.7934,64.7853,64.7934,3100.0
2017-08-31 13:50:00,80.34,80.35,80.33,80.34,28097.0,64.7934,64.8014,64.7853,64.7934,28097.0
2017-08-31 13:55:00,80.34,80.34,80.33,80.34,8562.0,64.7934,64.7934,64.7853,64.7934,8562.0
2017-08-31 14:00:00,80.34,80.34,80.33,80.34,4151.0,64.7934,64.7934,64.7853,64.7934,4151.0
2017-08-31 14:05:00,80.34,80.34,80.33,80.33,15717.0,64.7934,64.7934,64.7853,64.7853,15717.0
2017-08-31 14:10:00,80.33,80.34,80.33,80.34,8003.0,64.7853,64.7934,64.7853,64.7934,8003.0
2017-08-31 14:15:00,80.33,80.34,80.33,80.34,16982.0,64.7853,64.7934,64.7853,64.7934,16982.0
2017-08-31 14:20:00,80.34,80.34,80.33,80.34,11572.0,64.7934,64.7934,64.7853,64.7934,11572.0
2017-08-31 14:25:00,80.34,80.34,80.33,80.33,5566.0,64.7934,64.7934,64.7853,64.7853,5566.0
2017-08-31 14:30:00,80.33,80.34,80.33,80.34,21862.0,64.7853,64.7934,64.7853,64.7934,21862.0
2017-08-31 14:35:00,80.34,80.35,80.33,80.35,10124.0,64.7934,64.8014,64.7853,64.8014,10124.0
2017-08-31 14:40:00,80.34,80.35,80.34,80.34,11198.0,64.7934,64.8014,64.7934,64.7934,11198.0
2017-08-31 14:45:00,80.34,80.35,80.34,80.34,6239.0,64.7934,64.8014,64.7934,64.7934,6239.0
2017-08-31 14:50:00,80.35,80.37,80.35,80.37,16998.0,64.8014,64.8176,64.8014,64.8176,16998.0
2017-08-31 14:55:00,80.36,80.37,80.36,80.37,15381.0,64.8095,64.8176,64.8095,64.8176,15381.0
2017-08-31 15:00:00,80.37,80.37,80.36,80.36,4324.0,64.8176,64.8176,64.8095,64.8095,4324.0
2017-08-31 15:05:00,80.37,80.38,80.36,80.37,14404.0,64.8176,64.8256,64.8095,64.8176,14404.0
2017-08-31 15:10:00,80.37,80.38,80.37,80.37,11562.0,64.8176,64.8256,64.8176,64.8176,11562.0
2017-08-31 15:15:00,80.38,80.38,80.37,80.38,2513.0,64.8256,64.8256,64.8176,64.8256,2513.0
2017-08-31 15:20:00,80.37,80.38,80.37,80.38,4438.0,64.8176,64.8256,64.8176,64.8256,4438.0
2017-08-31 15:25:00,80.37,80.38,80.37,80.38,21064.0,64.8176,64.8256,64.8176,64.8256,21064.0
2017-08-31 15:30:00,80.38,80.38,80.36,80.37,16872.0,64.8256,64.8256,64.8095,64.8176,16872.0
2017-08-31 15:35:00,80.36,80.37,80.36,80.36,5362.0,64.8095,64.8176,64.8095,64.8095,5362.0
2017-08-31 15:40:00,80.36,80.37,80.36,80.36,19790.0,64.8095,64.8176,64.8095,64.8095,19790.0
2017-08-31 15:45:00,80.37,80.38,80.36,80.36,38832.0,64.8176,64.8256,64.8095,64.8095,38832.0
2017-08-31 15:50:00,80.36,80.37,80.36,80.37,13390.0,64.8095,64.8176,64.8095,64.8176,13390.0
2017-08-31 15:55:00,80.37,80.37,80.36,80.37,18223.0,64.8176,64.8176,64.8095,64.8176,18223.0
2017-09-01 09:30:00,80.2,80.22,80.19,80.22,28543.0,64.8023,64.8185,64.7943,64.8185,28543.0
2017-09-01 09:35:00,80.22,80.22,80.18,80.18,7980.0,64.8185,64.8185,64.7862,64.7862,7980.0
2017-09-01 09:40:00,80.19,80.2,80.18,80.2,3808.0,64.7943,64.8023,64.7862,64.8023,3808.0
2017-09-01 09:45:00,80.2,80.2,80.18,80.19,9998.0,64.8023,64.8023,64.7862,64.7943,9998.0
2017-09-01 09:50:00,80.19,80.19,80.18,80.19,2810.0,64.7943,64.7943,64.7862,64.7943,2810.0
2017-09-01 09:55:00,80.19,80.19,80.18,80.19,1701.0,64.7943,64.7943,64.7862,64.7943,1701.0
2017-09-01 10:00:00,80.18,80.18,80.14,80.16,40157.0,64.7862,64.7862,64.7539,64.77,40157.0
2017-09-01 10:05:00,80.15,80.15,80.14,80.15,9518.0,64.7619,64.7619,64.7539,64.7619,9518.0
2017-09-01 10:10:00,80.15,80.15,80.14,80.15,7233.0,64.7619,64.7619,64.7539,64.7619,7233.0
2017-09-01 10:15:00,80.14,80.15,80.14,80.14,7731.0,64.7539,64.7619,64.7539,64.7539,7731.0
2017-09-01 10:20:00,80.15,80.15,80.14,80.14,5414.0,64.7619,64.7619,64.7539,64.7539,5414.0
2017-09-01 10:25:00,80.14,80.15,80.14,80.15,5919.0,64.7539,64.7619,64.7539,64.7619,5919.0
2017-09-01 10:30:00,80.15,80.15,80.12,80.13,37447.0,64.7619,64.7619,64.7377,64.7458,37447.0
2017-09-01 10:35:00,80.13,80.14,80.12,80.14,5924.0,64.7458,64.7539,64.7377,64.7539,5924.0
2017-09-01 10:40:00,80.14,80.15,80.13,80.14,8677.0,64.7539,64.7619,64.7458,64.7539,8677.0
2017-09-01 10:45:00,80.14,80.15,80.13,80.15,8301.0,64.7539,64.7619,64.7458,64.7619,8301.0
2017-09-01 10:50:00,80.15,80.16,80.14,80.15,35043.0,64.7619,64.77,64.7539,64.7619,35043.0
2017-09-01 10:55:00,80.14,80.16,80.14,80.15,11624.0,64.7539,64.77,64.7539,64.7619,11624.0
2017-09-01 11:00:00,80.16,80.17,80.15,80.16,18873.0,64.77,64.7781,64.7619,64.77,18873.0
2017-09-01 11:05:00,80.16,80.16,80.15,80.16,7231.0,64.77,64.77,64.7619,64.77,7231.0
2017-09-01 11:10:00,80.16,80.16,80.15,80.16,16477.0,64.77,64.77,64.7619,64.77,16477.0
2017-09-01 11:15:00,80.15,80.16,80.15,80.16,12797.0,64.7619,64.77,64.7619,64.77,12797.0
2017-09-01 11:20:00,80.16,80.16,80.15,80.16,5374.0,64.77,64.77,64.7619,64.77,5374.0
2017-09-01 11:25:00,80.16,80.16,80.15,80.16,5275.0,64.77,64.77,64.7619,64.77,5275.0
2017-09-01 11:30:00,80.16,80.17,80.15,80.16,16938.0,64.77,64.7781,64.7619,64.77,16938.0
2017-09-01 11:35:00,80.16,80.17,80.16,80.17,4092.0,64.77,64.7781,64.77,64.7781,4092.0
2017-09-01 11:40:00,80.17,80.17,80.16,80.17,13010.0,64.7781,64.7781,64.77,64.7781,13010.0
2017-09-01 11:45:00,80.17,80.17,80.16,80.16,9788.0,64.7781,64.7781,64.77,64.77,9788.0
2017-09-01 11:50:00,80.16,80.17,80.16,80.16,13454.0,64.77,64.7781,64.77,64.77,13454.0
2017-09-01 11:55:00,80.16,80.17,80.16,80.16,17655.0,64.77,64.7781,64.77,64.77,17655.0
2017-09-01 12:00:00,80.17,80.17,80.16,80.16,11448.0,64.7781,64.7781,64.77,64.77,11448.0
2017-09-01 12:05:00,80.17,80.17,80.16,80.17,8846.0,64.7781,64.7781,64.77,64.7781,8846.0
2017-09-01 12:10:00,80.16,80.17,80.16,80.16,7686.0,64.77,64.7781,64.77,64.77,7686.0
2017-09-01 12:15:00,80.16,80.17,80.16,80.16,5854.0,64.77,64.7781,64.77,64.77,5854.0
2017-09-01 12:20:00,80.16,80.17,80.16,80.16,8301.0,64.77,64.7781,64.77,64.77,8301.0
2017-09-01 12:25:00,80.16,80.17,80.16,80.17,11671.0,64.77,64.7781,64.77,64.7781,11671.0
2017-09-01 12:30:00,80.16,80.17,80.16,80.16,9178.0,64.77,64.7781,64.77,64.77,9178.0
2017-09-01 12:35:00,80.16,80.17,80.16,80.17,12726.0,64.77,64.7781,64.77,64.7781,12726.0
2017-09-01 12:40:00,80.17,80.17,80.16,80.17,14815.0,64.7781,64.7781,64.77,64.7781,14815.0
2017-09-01 12:45:00,80.17,80.17,80.16,80.16,5852.0,64.7781,64.7781,64.77,64.77,5852.0
2017-09-01 12:50:00,80.17,80.17,80.16,80.16,8321.0,64.7781,64.7781,64.77,64.77,8321.0
2017-09-01 12:55:00,80.17,80.17,80.16,80.16,7006.0,64.7781,64.7781,64.77,64.77,7006.0
2017-09-01 13:00:00,80.17,80.17,80.16,80.16,7014.0,64.7781,64.7781,64.77,64.77,7014.0
2017-09-01 13:05:00,80.16,80.17,80.15,80.15,6365.0,64.77,64.7781,64.7619,64.7619,6365.0
2017-09-01 13:10:00,80.15,80.16,80.14,80.14,16142.0,64.7619,64.77,64.7539,64.7539,16142.0
2017-09-01 13:15:00,80.14,80.15,80.14,80.14,8662.0,64.7539,64.7619,64.7539,64.7539,8662.0
2017-09-01 13:20:00,80.14,80.15,80.14,80.15,11299.0,64.7539,64.7619,64.7539,64.7619,11299.0
2017-09-01 13:25:00,80.14,80.15,80.14,80.14,25915.0,64.7539,64.7619,64.7539,64.7539,25915.0
2017-09-01 13:30:00,80.14,80.15,80.13,80.13,9068.0,64.7539,64.7619,64.7458,64.7458,9068.0
2017-09-01 13:35:00,80.13,80.14,80.13,80.13,8721.0,64.7458,64.7539,64.7458,64.7458,8721.0
2017-09-01 13:40:00,80.13,80.14,80.13,80.14,18193.0,64.7458,64.7539,64.7458,64.7539,18193.0
2017-09-01 13:45:00,80.14,80.14,80.13,80.14,6122.0,64.7539,64.7539,64.7458,64.7539,6122.0
2017-09-01 13:50:00,80.13,80.14,80.13,80.14,20820.0,64.7458,64.7539,64.7458,64.7539,20820.0
2017-09-01 13:55:00,80.13,80.14,80.13,80.13,24999.0,64.7458,64.7539,64.7458,64.7458,24999.0
2017-09-01 14:00:00,80.13,80.14,80.13,80.14,5911.0,64.7458,64.7539,64.7458,64.7539,5911.0
2017-09-01 14:05:00,80.13,80.14,80.13,80.14,7938.0,64.7458,64.7539,64.7458,64.7539,7938.0
2017-09-01 14:10:00,80.14,80.14,80.13,80.13,11197.0,64.7539,64.7539,64.7458,64.7458,11197.0
2017-09-01 14:15:00,80.13,80.15,80.13,80.15,15534.0,64.7458,64.7619,64.7458,64.7619,15534.0
2017-09-01 14:20:00,80.14,80.15,80.13,80.13,18651.0,64.7539,64.7619,64.7458,64.7458,18651.0
2017-09-01 14:25:00,80.14,80.14,80.13,80.14,10165.0,64.7539,64.7539,64.7458,64.7539,10165.0
2017-09-01 14:30:00,80.14,80.17,80.13,80.17,33422.0,64.7539,64.7781,64.7458,64.7781,33422.0
2017-09-01 14:35:00,80.17,80.17,80.15,80.15,11206.0,64.7781,64.7781,64.7619,64.7619,11206.0
2017-09-01 14:40:00,80.16,80.16,80.15,80.15,9623.0,64.77,64.77,64.7619,64.7619,9623.0
2017-09-01 14:45:00,80.16,80.16,80.14,80.15,10514.0,64.77,64.77,64.7539,64.7619,10514.0
2017-09-01 14:50:00,80.15,80.16,80.14,80.14,14479.0,64.7619,64.77,64.7539,64.7539,14479.0
2017-09-01 14:55:00,80.14,80.15,80.14,80.14,5234.0,64.7539,64.7619,64.7539,64.7539,5234.0
2017-09-01 15:00:00,80.15,80.15,80.13,80.13,104401.0,64.7619,64.7619,64.7458,64.7458,104401.0
2017-09-01 15:05:00,80.14,80.14,80.13,80.14,11967.0,64.7539,64.7539,64.7458,64.7539,11967.0
2017-09-01 15:10:00,80.13,80.14,80.13,80.14,8253.0,64.7458,64.7539,64.7458,64.7539,8253.0
2017-09-01 15:15:00,80.14,80.14,80.13,80.14,14279.0,64.7539,64.7539,64.7458,64.7539,14279.0
2017-09-01 15:20:00,80.14,80.14,80.13,80.13,15455.0,64.7539,64.7539,64.7458,64.7458,15455.0
2017-09-01 15:25:00,80.14,80.14,80.13,80.13,6980.0,64.7539,64.7539,64.7458,64.7458,6980.0
2017-09-01 15:30:00,80.13,80.14,80.13,80.13,11319.0,64.7458,64.7539,64.7458,64.7458,11319.0
2017-09-01 15:35:00,80.13,80.14,80.13,80.13,8887.0,64.7458,64.7539,64.7458,64.7458,8887.0
2017-09-01 15:40:00,80.14,80.14,80.13,80.13,16616.0,64.7539,64.7539,64.7458,64.7458,16616.0
2017-09-01 15:45:00,80.14,80.14,80.13,80.13,12414.0,64.7539,64.7539,64.7458,64.7458,12414.0
2017-09-01 15:50:00,80.13,80.14,80.13,80.13,11726.0,64.7458,64.7539,64.7458,64.7458,11726.0
2017-09-01 15:55:00,80.14,80.14,80.12,80.13,40973.0,64.7539,64.7539,64.7377,64.7458,40973.0
2017-09-05 09:30:00,80.23,80.23,80.22,80.22,29863.0,64.8266,64.8266,64.8185,64.8185,29863.0
2017-09-05 09:35:00,80.23,80.23,80.22,80.23,26213.0,64.8266,64.8266,64.8185,64.8266,26213.0
2017-09-05 09:40:00,80.23,80.24,80.23,80.24,3392.0,64.8266,64.8347,64.8266,64.8347,3392.0
2017-09-05 09:45:00,80.24,80.24,80.23,80.24,4442.0,64.8347,64.8347,64.8266,64.8347,4442.0
2017-09-05 09:50:00,80.24,80.24,80.23,80.24,13842.0,64.8347,64.8347,64.8266,64.8347,13842.0
2017-09-05 09:55:00,80.24,80.24,80.23,80.23,6564.0,64.8347,64.8347,64.8266,64.8266,6564.0
2017-09-05 10:00:00,80.24,80.25,80.23,80.25,34292.0,64.8347,64.8427,64.8266,64.8427,34292.0
2017-09-05 10:05:00,80.25,80.25,80.24,80.25,5677.0,64.8427,64.8427,64.8347,64.8427,5677.0
2017-09-05 10:10:00,80.25,80.25,80.24,80.24,4928.0,64.8427,64.8427,64.8347,64.8347,4928.0
2017-09-05 10:15:00,80.24,80.25,80.24,80.25,2257.0,64.8347,64.8427,64.8347,64.8427,2257.0
2017-09-05 10:20:00,80.25,80.25,80.24,80.24,3836.0,64.8427,64.8427,64.8347,64.8347,3836.0
2017-09-05 10:25:00,80.24,80.25,80.24,80.25,16676.0,64.8347,64.8427,64.8347,64.8427,16676.0
2017-09-05 10:30:00,80.24,80.25,80.24,80.25,7686.0,64.8347,64.8427,64.8347,64.8427,7686.0
2017-09-05 10:35:00,80.25,80.25,80.24,80.24,7973.0,64.8427,64.8427,64.8347,64.8347,7973.0
2017-09-05 10:40:00,80.25,80.25,80.24,80.25,5619.0,64.8427,64.8427,64.8347,64.8427,5619.0
2017-09-05 10:45:00,80.25,80.26,80.24,80.25,3257.0,64.8427,64.8508,64.8347,64.8427,3257.0
2017-09-05 10:50:00,80.26,80.26,80.25,80.26,2494.0,64.8508,64.8508,64.8427,64.8508,2494.0
2017-09-05 10:55:00,80.26,80.26,80.25,80.26,1885.0,64.8508,64.8508,64.8427,64.8508,1885.0
2017-09-05 11:00:00,80.26,80.27,80.25,80.27,4586.0,64.8508,64.8589,64.8427,64.8589,4586.0
2017-09-05 11:05:00,80.27,80.27,80.24,80.26,20528.0,64.8589,64.8589,64.8347,64.8508,20528.0
2017-09-05 11:10:00,80.26,80.27,80.26,80.26,16428.0,64.8508,64.8589,64.8508,64.8508,16428.0
2017-09-05 11:15:00,80.26,80.27,80.26,80.27,4710.0,64.8508,64.8589,64.8508,64.8589,4710.0
2017-09-05 11:20:00,80.26,80.29,80.26,80.28,40471.0,64.8508,64.8751,64.8508,64.867,40471.0
2017-09-05 11:25:00,80.29,80.29,80.28,80.29,108608.0,64.8751,64.8751,64.867,64.8751,108608.0
2017-09-05 11:30:00,80.29,80.29,80.28,80.28,5207.0,64.8751,64.8751,64.867,64.867,5207.0
2017-09-05 11:35:00,80.29,80.29,80.28,80.29,6157.0,64.8751,64.8751,64.867,64.8751,6157.0
2017-09-05 11:40:00,80.29,80.29,80.27,80.27,5933.0,64.8751,64.8751,64.8589,64.8589,5933.0
2017-09-05 11:45:00,80.27,80.28,80.27,80.27,20500.0,64.8589,64.867,64.8589,64.8589,20500.0
2017-09-05 11:50:00,80.28,80.28,80.27,80.28,17218.0,64.867,64.867,64.8589,64.867,17218.0
2017-09-05 11:55:00,80.28,80.28,80.27,80.28,11192.0,64.867,64.867,64.8589,64.867,11192.0
2017-09-05 12:00:00,80.28,80.28,80.27,80.28,2993.0,64.867,64.867,64.8589,64.867,2993.0
2017-09-05 12:05:00,80.27,80.28,80.26,80.26,5556.0,64.8589,64.867,64.8508,64.8508,5556.0
2017-09-05 12:10:00,80.27,80.27,80.26,80.26,3519.0,64.8589,64.8589,64.8508,64.8508,3519.0
2017-09-05 12:15:00,80.26,80.27,80.25,80.25,5411.0,64.8508,64.8589,64.8427,64.8427,5411.0
2017-09-05 12:20:00,80.26,80.26,80.25,80.26,11899.0,64.8508,64.8508,64.8427,64.8508,11899.0
2017-09-05 12:25:00,80.27,80.27,80.26,80.26,3745.0,64.8589,64.8589,64.8508,64.8508,3745.0
2017-09-05 12:30:00,80.26,80.26,80.25,80.26,11650.0,64.8508,64.8508,64.8427,64.8508,11650.0
2017-09-05 12:35:00,80.26,80.26,80.25,80.25,8845.0,64.8508,64.8508,64.8427,64.8427,8845.0
2017-09-05 12:40:00,80.26,80.26,80.25,80.26,3774.0,64.8508,64.8508,64.8427,64.8508,3774.0
2017-09-05 12:45:00,80.25,80.26,80.25,80.26,3370.0,64.8427,64.8508,64.8427,64.8508,3370.0
2017-09-05 12:50:00,80.26,80.26,80.25,80.26,7717.0,64.8508,64.8508,64.8427,64.8508,7717.0
2017-09-05 12:55:00,80.26,80.26,80.25,80.25,13585.0,64.8508,64.8508,64.8427,64.8427,13585.0
2017-09-05 13:00:00,80.26,80.26,80.25,80.26,10656.0,64.8508,64.8508,64.8427,64.8508,10656.0
2017-09-05 13:05:00,80.26,80.26,80.25,80.26,45000.0,64.8508,64.8508,64.8427,64.8508,45000.0
2017-09-05 13:10:00,80.26,80.26,80.25,80.26,7350.0,64.8508,64.8508,64.8427,64.8508,7350.0
2017-09-05 13:15:00,80.26,80.28,80.25,80.28,10059.0,64.8508,64.867,64.8427,64.867,10059.0
2017-09-05 13:20:00,80.27,80.28,80.27,80.27,4546.0,64.8589,64.867,64.8589,64.8589,4546.0
2017-09-05 13:25:00,80.28,80.28,80.27,80.28,6999.0,64.867,64.867,64.8589,64.867,6999.0
2017-09-05 13:30:00,80.27,80.28,80.27,80.28,17649.0,64.8589,64.867,64.8589,64.867,17649.0
2017-09-05 13:35:00,80.28,80.28,80.27,80.27,6774.0,64.867,64.867,64.8589,64.8589,6774.0
2017-09-05 13:40:00,80.27,80.3,80.27,80.3,11829.0,64.8589,64.8831,64.8589,64.8831,11829.0
2017-09-05 13:45:00,80.29,80.3,80.29,80.29,27778.0,64.8751,64.8831,64.8751,64.8751,27778.0
2017-09-05 13:50:00,80.29,80.29,80.27,80.29,17313.0,64.8751,64.8751,64.8589,64.8751,17313.0
2017-09-05 13:55:00,80.29,80.29,80.28,80.28,4592.0,64.8751,64.8751,64.867,64.867,4592.0
2017-09-05 14:00:00,80.29,80.29,80.27,80.28,12777.0,64.8751,64.8751,64.8589,64.867,12777.0
2017-09-05 14:05:00,80.28,80.29,80.27,80.28,7565.0,64.867,64.8751,64.8589,64.867,7565.0
2017-09-05 14:10:00,80.28,80.28,80.27,80.28,6142.0,64.867,64.867,64.8589,64.867,6142.0
2017-09-05 14:15:00,80.28,80.29,80.27,80.29,13536.0,64.867,64.8751,64.8589,64.8751,13536.0
2017-09-05 14:20:00,80.29,80.29,80.28,80.29,10451.0,64.8751,64.8751,64.867,64.8751,10451.0
2017-09-05 14:25:00,80.29,80.3,80.28,80.29,11802.0,64.8751,64.8831,64.867,64.8751,11802.0
2017-09-05 14:30:00,80.29,80.3,80.27,80.27,18048.0,64.8751,64.8831,64.8589,64.8589,18048.0
2017-09-05 14:35:00,80.27,80.29,80.27,80.29,15749.0,64.8589,64.8751,64.8589,64.8751,15749.0
2017-09-05 14:40:00,80.29,80.29,80.26,80.28,34586.0,64.8751,64.8751,64.8508,64.867,34586.0
2017-09-05 14:45:00,80.27,80.29,80.27,80.27,31416.0,64.8589,64.8751,64.8589,64.8589,31416.0
2017-09-05 14:50:00,80.28,80.28,80.26,80.26,17344.0,64.867,64.867,64.8508,64.8508,17344.0
2017-09-05 14:55:00,80.28,80.28,80.26,80.26,7403.0,64.867,64.867,64.8508,64.8508,7403.0
2017-09-05 15:00:00,80.27,80.28,80.26,80.28,16496.0,64.8589,64.867,64.8508,64.867,16496.0
2017-09-05 15:05:00,80.28,80.28,80.27,80.27,17280.0,64.867,64.867,64.8589,64.8589,17280.0
2017-09-05 15:10:00,80.28,80.28,80.27,80.28,39232.0,64.867,64.867,64.8589,64.867,39232.0
2017-09-05 15:15:00,80.28,80.28,80.27,80.27,22667.0,64.867,64.867,64.8589,64.8589,22667.0
2017-09-05 15:20:00,80.27,80.28,80.26,80.26,17651.0,64.8589,64.867,64.8508,64.8508,17651.0
2017-09-05 15:25:00,80.26,80.27,80.25,80.25,14387.0,64.8508,64.8589,64.8427,64.8427,14387.0
2017-09-05 15:30:00,80.25,80.26,80.25,80.25,14098.0,64.8427,64.8508,64.8427,64.8427,14098.0
2017-09-05 15:35:00,80.26,80.26,80.25,80.26,16764.0,64.8508,64.8508,64.8427,64.8508,16764.0
2017-09-05 15:40:00,80.25,80.26,80.25,80.25,17853.0,64.8427,64.8508,64.8427,64.8427,17853.0
2017-09-05 15:45:00,80.25,80.26,80.25,80.25,17836.0,64.8427,64.8508,64.8427,64.8427,17836.0
2017-09-05 15:50:00,80.26,80.26,80.25,80.25,11164.0,64.8508,64.8508,64.8427,64.8427,11164.0
2017-09-05 15:55:00,80.25,80.27,80.25,80.26,26536.0,64.8427,64.8589,64.8427,64.8508,26536.0
2017-09-06 09:30:00,80.29,80.29,80.27,80.28,38818.0,64.8751,64.8751,64.8589,64.867,38818.0
2017-09-06 09:35:00,80.29,80.29,80.27,80.28,6891.0,64.8751,64.8751,64.8589,64.867,6891.0
2017-09-06 09:40:00,80.29,80.29,80.28,80.29,17966.0,64.8751,64.8751,64.867,64.8751,17966.0
2017-09-06 09:45:00,80.29,80.29,80.28,80.29,4677.0,64.8751,64.8751,64.867,64.8751,4677.0
2017-09-06 09:50:00,80.29,80.29,80.28,80.29,5104.0,64.8751,64.8751,64.867,64.8751,5104.0
2017-09-06 09:55:00,80.29,80.29,80.28,80.29,24026.0,64.8751,64.8751,64.867,64.8751,24026.0
2017-09-06 10:00:00,80.29,80.29,80.27,80.28,7154.0,64.8751,64.8751,64.8589,64.867,7154.0
2017-09-06 10:05:00,80.27,80.28,80.27,80.28,5293.0,64.8589,64.867,64.8589,64.867,5293.0
2017-09-06 10:10:00,80.28,80.28,80.26,80.27,8325.0,64.867,64.867,64.8508,64.8589,8325.0
2017-09-06 10:15:00,80.27,80.27,80.26,80.27,5747.0,64.8589,64.8589,64.8508,64.8589,5747.0
2017-09-06 10:20:00,80.27,80.27,80.26,80.27,10700.0,64.8589,64.8589,64.8508,64.8589,10700.0
2017-09-06 10:25:00,80.26,80.27,80.26,80.26,7227.0,64.8508,64.8589,64.8508,64.8508,7227.0
2017-09-06 10:30:00,80.26,80.27,80.26,80.27,11422.0,64.8508,64.8589,64.8508,64.8589,11422.0
2017-09-06 10:35:00,80.27,80.27,80.26,80.26,2992.0,64.8589,64.8589,64.8508,64.8508,2992.0
2017-09-06 10:40:00,80.27,80.27,80.26,80.27,8405.0,64.8589,64.8589,64.8508,64.8589,8405.0
2017-09-06 10:45:00,80.27,80.28,80.26,80.27,4574.0,64.8589,64.867,64.8508,64.8589,4574.0
2017-09-06 10:50:00,80.28,80.28,80.27,80.28,7342.0,64.867,64.867,64.8589,64.867,7342.0
2017-09-06 10:55:00,80.28,80.28,80.27,80.28,14507.0,64.867,64.867,64.8589,64.867,14507.0
2017-09-06 11:00:00,80.28,80.29,80.27,80.28,5655.0,64.867,64.8751,64.8589,64.867,5655.0
2017-09-06 11:05:00,80.28,80.29,80.28,80.28,2618.0,64.867,64.8751,64.867,64.867,2618.0
2017-09-06 11:10:00,80.29,80.29,80.28,80.29,9027.0,64.8751,64.8751,64.867,64.8751,9027.0
2017-09-06 11:15:00,80.29,80.3,80.28,80.29,3081.0,64.8751,64.8831,64.867,64.8751,3081.0
2017-09-06 11:20:00,80.3,80.3,80.29,80.3,13830.0,64.8831,64.8831,64.8751,64.8831,13830.0
2017-09-06 11:25:00,80.3,80.3,80.29,80.3,7158.0,64.8831,64.8831,64.8751,64.8831,7158.0
2017-09-06 11:30:00,80.3,80.3,80.29,80.3,7856.0,64.8831,64.8831,64.8751,64.8831,7856.0
2017-09-06 11:35:00,80.3,80.3,80.29,80.3,19848.0,64.8831,64.8831,64.8751,64.8831,19848.0
2017-09-06 11:40:00,80.3,80.3,80.29,80.29,12077.0,64.8831,64.8831,64.8751,64.8751,12077.0
2017-09-06 11:45:00,80.3,80.3,80.29,80.29,2746.0,64.8831,64.8831,64.8751,64.8751,2746.0
2017-09-06 11:50:00,80.3,80.3,80.29,80.29,3679.0,64.8831,64.8831,64.8751,64.8751,3679.0
2017-09-06 11:55:00,80.29,80.3,80.29,80.3,5620.0,64.8751,64.8831,64.8751,64.8831,5620.0
2017-09-06 12:00:00,80.3,80.3,80.29,80.29,8424.0,64.8831,64.8831,64.8751,64.8751,8424.0
2017-09-06 12:05:00,80.29,80.3,80.29,80.3,3142.0,64.8751,64.8831,64.8751,64.8831,3142.0
2017-09-06 12:10:00,80.3,80.3,80.29,80.3,9786.0,64.8831,64.8831,64.8751,64.8831,9786.0
2017-09-06 12:15:00,80.29,80.3,80.29,80.3,12866.0,64.8751,64.8831,64.8751,64.8831,12866.0
2017-09-06 12:20:00,80.3,80.3,80.29,80.3,7072.0,64.8831,64.8831,64.8751,64.8831,7072.0
2017-09-06 12:25:00,80.3,80.3,80.29,80.3,21859.0,64.8831,64.8831,64.8751,64.8831,21859.0
2017-09-06 12:30:00,80.3,80.3,80.29,80.3,2775.0,64.8831,64.8831,64.8751,64.8831,2775.0
2017-09-06 12:35:00,80.3,80.3,80.29,80.29,2515.0,64.8831,64.8831,64.8751,64.8751,2515.0
2017-09-06 12:40:00,80.3,80.3,80.29,80.29,6289.0,64.8831,64.8831,64.8751,64.8751,6289.0
2017-09-06 12:45:00,80.29,80.3,80.28,80.29,3932.0,64.8751,64.8831,64.867,64.8751,3932.0
2017-09-06 12:50:00,80.28,80.29,80.28,80.29,2847.0,64.867,64.8751,64.867,64.8751,2847.0
2017-09-06 12:55:00,80.29,80.29,80.27,80.27,5302.0,64.8751,64.8751,64.8589,64.8589,5302.0
2017-09-06 13:00:00,80.27,80.28,80.26,80.27,11946.0,64.8589,64.867,64.8508,64.8589,11946.0
2017-09-06 13:05:00,80.27,80.27,80.26,80.27,3740.0,64.8589,64.8589,64.8508,64.8589,3740.0
2017-09-06 13:10:00,80.27,80.27,80.25,80.26,7295.0,64.8589,64.8589,64.8427,64.8508,7295.0
2017-09-06 13:15:00,80.25,80.25,80.22,80.23,39148.0,64.8427,64.8427,64.8185,64.8266,39148.0
2017-09-06 13:20:00,80.23,80.23,80.22,80.23,5335.0,64.8266,64.8266,64.8185,64.8266,5335.0
2017-09-06 13:25:00,80.23,80.23,80.22,80.22,3867.0,64.8266,64.8266,64.8185,64.8185,3867.0
2017-09-06 13:30:00,80.23,80.24,80.23,80.24,3291.0,64.8266,64.8347,64.8266,64.8347,3291.0
2017-09-06 13:35:00,80.24,80.24,80.23,80.23,6036.0,64.8347,64.8347,64.8266,64.8266,6036.0
2017-09-06 13:40:00,80.23,80.23,80.22,80.23,2660.0,64.8266,64.8266,64.8185,64.8266,2660.0
2017-09-06 13:45:00,80.22,80.24,80.22,80.24,18102.0,64.8185,64.8347,64.8185,64.8347,18102.0
2017-09-06 13:50:00,80.23,80.24,80.22,80.23,9529.0,64.8266,64.8347,64.8185,64.8266,9529.0
2017-09-06 13:55:00,80.23,80.24,80.22,80.24,34809.0,64.8266,64.8347,64.8185,64.8347,34809.0
2017-09-06 14:00:00,80.24,80.24,80.23,80.23,5361.0,64.8347,64.8347,64.8266,64.8266,5361.0
2017-09-06 14:05:00,80.23,80.24,80.23,80.24,12874.0,64.8266,64.8347,64.8266,64.8347,12874.0
2017-09-06 14:10:00,80.24,80.24,80.23,80.24,4047.0,64.8347,64.8347,64.8266,64.8347,4047.0
2017-09-06 14:15:00,80.24,80.25,80.23,80.24,58358.0,64.8347,64.8427,64.8266,64.8347,58358.0
2017-09-06 14:20:00,80.23,80.24,80.22,80.22,238936.0,64.8266,64.8347,64.8185,64.8185,238936.0
2017-09-06 14:25:00,80.23,80.23,80.22,80.23,9761.0,64.8266,64.8266,64.8185,64.8266,9761.0
2017-09-06 14:30:00,80.23,80.23,80.22,80.23,10024.0,64.8266,64.8266,64.8185,64.8266,10024.0
2017-09-06 14:35:00,80.23,80.23,80.22,80.23,10898.0,64.8266,64.8266,64.8185,64.8266,10898.0
2017-09-06 14:40:00,80.22,80.23,80.22,80.23,7494.0,64.8185,64.8266,64.8185,64.8266,7494.0
2017-09-06 14:45:00,80.23,80.26,80.23,80.24,26639.0,64.8266,64.8508,64.8266,64.8347,26639.0
2017-09-06 14:50:00,80.24,80.25,80.23,80.24,78842.0,64.8347,64.8427,64.8266,64.8347,78842.0
2017-09-06 14:55:00,80.24,80.24,80.23,80.23,2200.0,64.8347,64.8347,64.8266,64.8266,2200.0
2017-09-06 15:00:00,80.23,80.24,80.21,80.21,16343.0,64.8266,64.8347,64.8104,64.8104,16343.0
2017-09-06 15:05:00,80.21,80.23,80.21,80.22,33474.0,64.8104,64.8266,64.8104,64.8185,33474.0
2017-09-06 15:10:00,80.22,80.23,80.21,80.22,16170.0,64.8185,64.8266,64.8104,64.8185,16170.0
2017-09-06 15:15:00,80.22,80.23,80.21,80.21,8457.0,64.8185,64.8266,64.8104,64.8104,8457.0
2017-09-06 15:20:00,80.21,80.23,80.21,80.22,7922.0,64.8104,64.8266,64.8104,64.8185,7922.0
2017-09-06 15:25:00,80.23,80.23,80.22,80.22,15733.0,64.8266,64.8266,64.8185,64.8185,15733.0
2017-09-06 15:30:00,80.22,80.23,80.21,80.21,47506.0,64.8185,64.8266,64.8104,64.8104,47506.0
2017-09-06 15:35:00,80.22,80.22,80.21,80.21,23764.0,64.8185,64.8185,64.8104,64.8104,23764.0
2017-09-06 15:40:00,80.21,80.22,80.21,80.21,21911.0,64.8104,64.8185,64.8104,64.8104,21911.0
2017-09-06 15:45:00,80.21,80.22,80.21,80.22,30293.0,64.8104,64.8185,64.8104,64.8185,30293.0
2017-09-06 15:50:00,80.21,80.21,80.2,80.2,41527.0,64.8104,64.8104,64.8023,64.8023,41527.0
2017-09-06 15:55:00,80.2,80.22,80.2,80.2,155571.0,64.8023,64.8185,64.8023,64.8023,155571.0
2017-09-07 09:30:00,80.32,80.32,80.29,80.3,22616.0,64.8993,64.8993,64.8751,64.8831,22616.0
2017-09-07 09:35:00,80.3,80.3,80.29,80.29,12228.0,64.8831,64.8831,64.8751,64.8751,12228.0
2017-09-07 09:40:00,80.3,80.31,80.29,80.31,7578.0,64.8831,64.8912,64.8751,64.8912,7578.0
2017-09-07 09:45:00,80.31,80.31,80.3,80.31,8016.0,64.8912,64.8912,64.8831,64.8912,8016.0
2017-09-07 09:50:00,80.31,80.31,80.3,80.3,6335.0,64.8912,64.8912,64.8831,64.8831,6335.0
2017-09-07 09:55:00,80.3,80.32,80.3,80.32,12964.0,64.8831,64.8993,64.8831,64.8993,12964.0
2017-09-07 10:00:00,80.32,80.34,80.31,80.34,22130.0,64.8993,64.9155,64.8912,64.9155,22130.0
2017-09-07 10:05:00,80.33,80.34,80.33,80.34,12466.0,64.9074,64.9155,64.9074,64.9155,12466.0
2017-09-07 10:10:00,80.34,80.34,80.33,80.33,8496.0,64.9155,64.9155,64.9074,64.9074,8496.0
2017-09-07 10:15:00,80.34,80.34,80.33,80.34,3306.0,64.9155,64.9155,64.9074,64.9155,3306.0
2017-09-07 10:20:00,80.34,80.34,80.33,80.34,18383.0,64.9155,64.9155,64.9074,64.9155,18383.0
2017-09-07 10:25:00,80.34,80.36,80.34,80.36,12721.0,64.9155,64.9316,64.9155,64.9316,12721.0
2017-09-07 10:30:00,80.36,80.36,80.35,80.36,8214.0,64.9316,64.9316,64.9235,64.9316,8214.0
2017-09-07 10:35:00,80.36,80.36,80.35,80.36,2572.0,64.9316,64.9316,64.9235,64.9316,2572.0
2017-09-07 10:40:00,80.36,80.36,80.35,80.36,13633.0,64.9316,64.9316,64.9235,64.9316,13633.0
2017-09-07 10:45:00,80.36,80.36,80.35,80.36,12091.0,64.9316,64.9316,64.9235,64.9316,12091.0
2017-09-07 10:50:00,80.35,80.37,80.35,80.37,5861.0,64.9235,64.9397,64.9235,64.9397,5861.0
2017-09-07 10:55:00,80.37,80.37,80.36,80.36,4115.0,64.9397,64.9397,64.9316,64.9316,4115.0
2017-09-07 11:00:00,80.37,80.37,80.36,80.37,9820.0,64.9397,64.9397,64.9316,64.9397,9820.0
2017-09-07 11:05:00,80.37,80.37,80.36,80.37,7029.0,64.9397,64.9397,64.9316,64.9397,7029.0
2017-09-07 11:10:00,80.36,80.37,80.36,80.37,6355.0,64.9316,64.9397,64.9316,64.9397,6355.0
2017-09-07 11:15:00,80.36,80.37,80.36,80.37,3663.0,64.9316,64.9397,64.9316,64.9397,3663.0
2017-09-07 11:20:00,80.36,80.37,80.36,80.36,4227.0,64.9316,64.9397,64.9316,64.9316,4227.0
2017-09-07 11:25:00,80.37,80.37,80.36,80.37,5481.0,64.9397,64.9397,64.9316,64.9397,5481.0
2017-09-07 11:30:00,80.36,80.37,80.36,80.37,4570.0,64.9316,64.9397,64.9316,64.9397,4570.0
2017-09-07 11:35:00,80.36,80.37,80.36,80.37,3949.0,64.9316,64.9397,64.9316,64.9397,3949.0
2017-09-07 11:40:00,80.37,80.37,80.34,80.34,12779.0,64.9397,64.9397,64.9155,64.9155,12779.0
2017-09-07 11:45:00,80.35,80.35,80.34,80.34,20918.0,64.9235,64.9235,64.9155,64.9155,20918.0
2017-09-07 11:50:00,80.34,80.36,80.34,80.36,8905.0,64.9155,64.9316,64.9155,64.9316,8905.0
2017-09-07 11:55:00,80.35,80.36,80.34,80.34,8742.0,64.9235,64.9316,64.9155,64.9155,8742.0
2017-09-07 12:00:00,80.34,80.35,80.33,80.33,4994.0,64.9155,64.9235,64.9074,64.9074,4994.0
2017-09-07 12:05:00,80.34,80.34,80.32,80.33,21750.0,64.9155,64.9155,64.8993,64.9074,21750.0
2017-09-07 12:10:00,80.32,80.33,80.32,80.32,7173.0,64.8993,64.9074,64.8993,64.8993,7173.0
2017-09-07 12:15:00,80.33,80.33,80.32,80.32,4868.0,64.9074,64.9074,64.8993,64.8993,4868.0
2017-09-07 12:20:00,80.33,80.33,80.32,80.32,84811.0,64.9074,64.9074,64.8993,64.8993,84811.0
2017-09-07 12:25:00,80.32,80.33,80.32,80.32,6998.0,64.8993,64.9074,64.8993,64.8993,6998.0
2017-09-07 12:30:00,80.32,80.33,80.32,80.32,12130.0,64.8993,64.9074,64.8993,64.8993,12130.0
2017-09-07 12:35:00,80.33,80.33,80.32,80.32,16096.0,64.9074,64.9074,64.8993,64.8993,16096.0
2017-09-07 12:40:00,80.32,80.33,80.32,80.33,5857.0,64.8993,64.9074,64.8993,64.9074,5857.0
2017-09-07 12:45:00,80.33,80.33,80.3,80.31,13770.0,64.9074,64.9074,64.8831,64.8912,13770.0
2017-09-07 12:50:00,80.3,80.31,80.3,80.3,5105.0,64.8831,64.8912,64.8831,64.8831,5105.0
2017-09-07 12:55:00,80.31,80.31,80.3,80.3,5865.0,64.8912,64.8912,64.8831,64.8831,5865.0
2017-09-07 13:00:00,80.3,80.31,80.3,80.31,1850.0,64.8831,64.8912,64.8831,64.8912,1850.0
2017-09-07 13:05:00,80.31,80.31,80.3,80.3,4223.0,64.8912,64.8912,64.8831,64.8831,4223.0
2017-09-07 13:10:00,80.3,80.31,80.3,80.3,12239.0,64.8831,64.8912,64.8831,64.8831,12239.0
2017-09-07 13:15:00,80.3,80.31,80.29,80.3,18950.0,64.8831,64.8912,64.8751,64.8831,18950.0
2017-09-07 13:20:00,80.29,80.3,80.29,80.3,13989.0,64.8751,64.8831,64.8751,64.8831,13989.0
2017-09-07 13:25:00,80.29,80.31,80.29,80.31,11789.0,64.8751,64.8912,64.8751,64.8912,11789.0
2017-09-07 13:30:00,80.3,80.31,80.3,80.31,4727.0,64.8831,64.8912,64.8831,64.8912,4727.0
2017-09-07 13:35:00,80.31,80.31,80.3,80.3,23156.0,64.8912,64.8912,64.8831,64.8831,23156.0
2017-09-07 13:40:00,80.31,80.31,80.3,80.3,3213.0,64.8912,64.8912,64.8831,64.8831,3213.0
2017-09-07 13:45:00,80.3,80.31,80.3,80.31,2978.0,64.8831,64.8912,64.8831,64.8912,2978.0
2017-09-07 13:50:00,80.3,80.31,80.3,80.31,3955.0,64.8831,64.8912,64.8831,64.8912,3955.0
2017-09-07 13:55:00,80.31,80.32,80.31,80.32,23692.0,64.8912,64.8993,64.8912,64.8993,23692.0
2017-09-07 14:00:00,80.32,80.32,80.31,80.32,4487.0,64.8993,64.8993,64.8912,64.8993,4487.0
2017-09-07 14:05:00,80.32,80.32,80.31,80.32,20009.0,64.8993,64.8993,64.8912,64.8993,20009.0
2017-09-07 14:10:00,80.31,80.32,80.31,80.32,4420.0,64.8912,64.8993,64.8912,64.8993,4420.0
2017-09-07 14:15:00,80.31,80.32,80.31,80.31,15631.0,64.8912,64.8993,64.8912,64.8912,15631.0
2017-09-07 14:20:00,80.32,80.32,80.31,80.31,6120.0,64.8993,64.8993,64.8912,64.8912,6120.0
2017-09-07 14:25:00,80.31,80.32,80.31,80.32,22069.0,64.8912,64.8993,64.8912,64.8993,22069.0
2017-09-07 14:30:00,80.31,80.32,80.31,80.31,28858.0,64.8912,64.8993,64.8912,64.8912,28858.0
2017-09-07 14:35:00,80.31,80.32,80.31,80.32,5002.0,64.8912,64.8993,64.8912,64.8993,5002.0
2017-09-07 14:40:00,80.31,80.32,80.31,80.32,10371.0,64.8912,64.8993,64.8912,64.8993,10371.0
2017-09-07 14:45:00,80.31,80.32,80.31,80.32,15765.0,64.8912,64.8993,64.8912,64.8993,15765.0
2017-09-07 14:50:00,80.31,80.32,80.31,80.31,4317.0,64.8912,64.8993,64.8912,64.8912,4317.0
2017-09-07 14:55:00,80.31,80.32,80.31,80.32,3660.0,64.8912,64.8993,64.8912,64.8993,3660.0
2017-09-07 15:00:00,80.31,80.32,80.31,80.32,4849.0,64.8912,64.8993,64.8912,64.8993,4849.0
2017-09-07 15:05:00,80.32,80.32,80.31,80.32,12420.0,64.8993,64.8993,64.8912,64.8993,12420.0
2017-09-07 15:10:00,80.31,80.32,80.31,80.31,5473.0,64.8912,64.8993,64.8912,64.8912,5473.0
2017-09-07 15:15:00,80.31,80.32,80.31,80.32,6653.0,64.8912,64.8993,64.8912,64.8993,6653.0
2017-09-07 15:20:00,80.31,80.33,80.31,80.33,7079.0,64.8912,64.9074,64.8912,64.9074,7079.0
2017-09-07 15:25:00,80.32,80.34,80.32,80.33,29585.0,64.8993,64.9155,64.8993,64.9074,29585.0
2017-09-07 15:30:00,80.34,80.34,80.33,80.34,4694.0,64.9155,64.9155,64.9074,64.9155,4694.0
2017-09-07 15:35:00,80.34,80.34,80.33,80.34,6534.0,64.9155,64.9155,64.9074,64.9155,6534.0
2017-09-07 15:40:00,80.34,80.35,80.34,80.34,12039.0,64.9155,64.9235,64.9155,64.9155,12039.0
2017-09-07 15:45:00,80.34,80.35,80.34,80.34,10194.0,64.9155,64.9235,64.9155,64.9155,10194.0
2017-09-07 15:50:00,80.34,80.35,80.33,80.34,15526.0,64.9155,64.9235,64.9074,64.9155,15526.0
2017-09-07 15:55:00,80.34,80.34,80.3,80.31,33660.0,64.9155,64.9155,64.8831,64.8912,33660.0
2017-09-08 09:30:00,80.36,80.36,80.32,80.33,45415.0,64.9316,64.9316,64.8993,64.9074,45415.0
2017-09-08 09:35:00,80.33,80.34,80.32,80.33,1622.0,64.9074,64.9155,64.8993,64.9074,1622.0
2017-09-08 09:40:00,80.33,80.33,80.32,80.32,8329.0,64.9074,64.9074,64.8993,64.8993,8329.0
2017-09-08 09:45:00,80.32,80.33,80.3,80.3,8856.0,64.8993,64.9074,64.8831,64.8831,8856.0
2017-09-08 09:50:00,80.3,80.31,80.3,80.31,6861.0,64.8831,64.8912,64.8831,64.8912,6861.0
2017-09-08 09:55:00,80.31,80.31,80.3,80.3,4560.0,64.8912,64.8912,64.8831,64.8831,4560.0
2017-09-08 10:00:00,80.3,80.31,80.3,80.3,8629.0,64.8831,64.8912,64.8831,64.8831,8629.0
2017-09-08 10:05:00,80.3,80.31,80.3,80.3,9730.0,64.8831,64.8912,64.8831,64.8831,9730.0
2017-09-08 10:10:00,80.31,80.31,80.3,80.3,5321.0,64.8912,64.8912,64.8831,64.8831,5321.0
2017-09-08 10:15:00,80.3,80.32,80.3,80.31,12602.0,64.8831,64.8993,64.8831,64.8912,12602.0
2017-09-08 10:20:00,80.32,80.32,80.31,80.31,4447.0,64.8993,64.8993,64.8912,64.8912,4447.0
2017-09-08 10:25:00,80.31,80.32,80.31,80.31,12451.0,64.8912,64.8993,64.8912,64.8912,12451.0
2017-09-08 10:30:00,80.31,80.32,80.31,80.31,14713.0,64.8912,64.8993,64.8912,64.8912,14713.0
2017-09-08 10:35:00,80.31,80.32,80.31,80.32,7839.0,64.8912,64.8993,64.8912,64.8993,7839.0
2017-09-08 10:40:00,80.32,80.32,80.31,80.31,9889.0,64.8993,64.8993,64.8912,64.8912,9889.0
2017-09-08 10:45:00,80.31,80.32,80.31,80.31,46089.0,64.8912,64.8993,64.8912,64.8912,46089.0
2017-09-08 10:50:00,80.31,80.32,80.3,80.31,5134.0,64.8912,64.8993,64.8831,64.8912,5134.0
2017-09-08 10:55:00,80.3,80.31,80.3,80.31,8326.0,64.8831,64.8912,64.8831,64.8912,8326.0
2017-09-08 11:00:00,80.3,80.31,80.3,80.3,9751.0,64.8831,64.8912,64.8831,64.8831,9751.0
2017-09-08 11:05:00,80.31,80.31,80.29,80.3,21356.0,64.8912,64.8912,64.8751,64.8831,21356.0
2017-09-08 11:10:00,80.29,80.3,80.29,80.3,3792.0,64.8751,64.8831,64.8751,64.8831,3792.0
2017-09-08 11:15:00,80.3,80.3,80.29,80.3,173688.0,64.8831,64.8831,64.8751,64.8831,173688.0
2017-09-08 11:20:00,80.3,80.3,80.29,80.3,5581.0,64.8831,64.8831,64.8751,64.8831,5581.0
2017-09-08 11:25:00,80.3,80.3,80.29,80.3,12706.0,64.8831,64.8831,64.8751,64.8831,12706.0
2017-09-08 11:30:00,80.3,80.3,80.29,80.3,26943.0,64.8831,64.8831,64.8751,64.8831,26943.0
2017-09-08 11:35:00,80.3,80.3,80.29,80.3,3002.0,64.8831,64.8831,64.8751,64.8831,3002.0
2017-09-08 11:40:00,80.3,80.3,80.29,80.3,2510.0,64.8831,64.8831,64.8751,64.8831,2510.0
2017-09-08 11:45:00,80.29,80.3,80.29,80.3,3153.0,64.8751,64.8831,64.8751,64.8831,3153.0
2017-09-08 11:50:00,80.3,80.31,80.29,80.31,5149.0,64.8831,64.8912,64.8751,64.8912,5149.0
2017-09-08 11:55:00,80.3,80.31,80.3,80.31,5185.0,64.8831,64.8912,64.8831,64.8912,5185.0
2017-09-08 12:00:00,80.31,80.31,80.3,80.31,14908.0,64.8912,64.8912,64.8831,64.8912,14908.0
2017-09-08 12:05:00,80.31,80.31,80.3,80.31,13026.0,64.8912,64.8912,64.8831,64.8912,13026.0
2017-09-08 12:10:00,80.31,80.31,80.3,80.31,10093.0,64.8912,64.8912,64.8831,64.8912,10093.0
2017-09-08 12:15:00,80.31,80.31,80.3,80.31,6542.0,64.8912,64.8912,64.8831,64.8912,6542.0
2017-09-08 12:20:00,80.31,80.31,80.3,80.3,2141.0,64.8912,64.8912,64.8831,64.8831,2141.0
2017-09-08 12:25:00,80.3,80.31,80.3,80.31,24631.0,64.8831,64.8912,64.8831,64.8912,24631.0
2017-09-08 12:30:00,80.3,80.31,80.3,80.31,11435.0,64.8831,64.8912,64.8831,64.8912,11435.0
2017-09-08 12:35:00,80.31,80.31,80.3,80.31,18438.0,64.8912,64.8912,64.8831,64.8912,18438.0
2017-09-08 12:40:00,80.31,80.31,80.3,80.31,5950.0,64.8912,64.8912,64.8831,64.8912,5950.0
2017-09-08 12:45:00,80.31,80.31,80.3,80.31,4792.0,64.8912,64.8912,64.8831,64.8912,4792.0
2017-09-08 12:50:00,80.31,80.31,80.3,80.3,6990.0,64.8912,64.8912,64.8831,64.8831,6990.0
2017-09-08 12:55:00,80.3,80.31,80.3,80.31,4392.0,64.8831,64.8912,64.8831,64.8912,4392.0
2017-09-08 13:00:00,80.3,80.31,80.3,80.3,4133.0,64.8831,64.8912,64.8831,64.8831,4133.0
2017-09-08 13:05:00,80.31,80.31,80.3,80.3,972.0,64.8912,64.8912,64.8831,64.8831,972.0
2017-09-08 13:10:00,80.3,80.31,80.3,80.31,2758.0,64.8831,64.8912,64.8831,64.8912,2758.0
2017-09-08 13:15:00,80.31,80.32,80.3,80.31,211976.0,64.8912,64.8993,64.8831,64.8912,211976.0
2017-09-08 13:20:00,80.31,80.31,80.3,80.3,4176.0,64.8912,64.8912,64.8831,64.8831,4176.0
2017-09-08 13:25:00,80.31,80.31,80.3,80.31,13765.0,64.8912,64.8912,64.8831,64.8912,13765.0
2017-09-08 13:30:00,80.3,80.31,80.3,80.31,28052.0,64.8831,64.8912,64.8831,64.8912,28052.0
2017-09-08 13:35:00,80.31,80.31,80.3,80.31,18587.0,64.8912,64.8912,64.8831,64.8912,18587.0
2017-09-08 13:40:00,80.3,80.31,80.3,80.3,25296.0,64.8831,64.8912,64.8831,64.8831,25296.0
2017-09-08 13:45:00,80.31,80.31,80.3,80.31,1963.0,64.8912,64.8912,64.8831,64.8912,1963.0
2017-09-08 13:50:00,80.31,80.31,80.3,80.31,3893.0,64.8912,64.8912,64.8831,64.8912,3893.0
2017-09-08 13:55:00,80.31,80.31,80.3,80.31,17973.0,64.8912,64.8912,64.8831,64.8912,17973.0
2017-09-08 14:00:00,80.3,80.31,80.3,80.31,14548.0,64.8831,64.8912,64.8831,64.8912,14548.0
2017-09-08 14:05:00,80.3,80.31,80.3,80.31,19982.0,64.8831,64.8912,64.8831,64.8912,19982.0
2017-09-08 14:10:00,80.3,80.31,80.3,80.3,7867.0,64.8831,64.8912,64.8831,64.8831,7867.0
2017-09-08 14:15:00,80.31,80.31,80.3,80.31,11306.0,64.8912,64.8912,64.8831,64.8912,11306.0
2017-09-08 14:20:00,80.31,80.31,80.3,80.31,3947.0,64.8912,64.8912,64.8831,64.8912,3947.0
2017-09-08 14:25:00,80.31,80.32,80.3,80.32,16659.0,64.8912,64.8993,64.8831,64.8993,16659.0
2017-09-08 14:30:00,80.31,80.32,80.31,80.32,33938.0,64.8912,64.8993,64.8912,64.8993,33938.0
2017-09-08 14:35:00,80.32,80.32,80.31,80.32,23611.0,64.8993,64.8993,64.8912,64.8993,23611.0
2017-09-08 14:40:00,80.32,80.32,80.31,80.31,7054.0,64.8993,64.8993,64.8912,64.8912,7054.0
2017-09-08 14:45:00,80.31,80.32,80.31,80.31,7628.0,64.8912,64.8993,64.8912,64.8912,7628.0
2017-09-08 14:50:00,80.32,80.32,80.31,80.31,7779.0,64.8993,64.8993,64.8912,64.8912,7779.0
2017-09-08 14:55:00,80.31,80.32,80.31,80.31,9536.0,64.8912,64.8993,64.8912,64.8912,9536.0
2017-09-08 15:00:00,80.31,80.32,80.31,80.32,6318.0,64.8912,64.8993,64.8912,64.8993,6318.0
2017-09-08 15:05:00,80.31,80.32,80.31,80.31,3819.0,64.8912,64.8993,64.8912,64.8912,3819.0
2017-09-08 15:10:00,80.31,80.32,80.31,80.32,3469.0,64.8912,64.8993,64.8912,64.8993,3469.0
2017-09-08 15:15:00,80.31,80.32,80.3,80.31,31882.0,64.8912,64.8993,64.8831,64.8912,31882.0
2017-09-08 15:20:00,80.31,80.31,80.3,80.31,3895.0,64.8912,64.8912,64.8831,64.8912,3895.0
2017-09-08 15:25:00,80.3,80.31,80.3,80.3,5584.0,64.8831,64.8912,64.8831,64.8831,5584.0
2017-09-08 15:30:00,80.3,80.31,80.3,80.3,5500.0,64.8831,64.8912,64.8831,64.8831,5500.0
2017-09-08 15:35:00,80.3,80.31,80.3,80.31,2617.0,64.8831,64.8912,64.8831,64.8912,2617.0
2017-09-08 15:40:00,80.3,80.31,80.3,80.31,6844.0,64.8831,64.8912,64.8831,64.8912,6844.0
2017-09-08 15:45:00,80.3,80.31,80.3,80.31,11432.0,64.8831,64.8912,64.8831,64.8912,11432.0
2017-09-08 15:50:00,80.3,80.31,80.3,80.31,12049.0,64.8831,64.8912,64.8831,64.8912,12049.0
2017-09-08 15:55:00,80.3,80.31,80.3,80.3,38469.0,64.8831,64.8912,64.8831,64.8831,38469.0
2017-09-11 09:30:00,80.28,80.28,80.22,80.24,43821.0,64.867,64.867,64.8185,64.8347,43821.0
2017-09-11 09:35:00,80.23,80.24,80.22,80.22,5839.0,64.8266,64.8347,64.8185,64.8185,5839.0
2017-09-11 09:40:00,80.23,80.23,80.22,80.23,5855.0,64.8266,64.8266,64.8185,64.8266,5855.0
2017-09-11 09:45:00,80.22,80.23,80.22,80.22,4260.0,64.8185,64.8266,64.8185,64.8185,4260.0
2017-09-11 09:50:00,80.23,80.23,80.22,80.23,9588.0,64.8266,64.8266,64.8185,64.8266,9588.0
2017-09-11 09:55:00,80.23,80.23,80.22,80.23,4089.0,64.8266,64.8266,64.8185,64.8266,4089.0
2017-09-11 10:00:00,80.23,80.23,80.22,80.22,23934.0,64.8266,64.8266,64.8185,64.8185,23934.0
2017-09-11 10:05:00,80.22,80.23,80.22,80.22,4756.0,64.8185,64.8266,64.8185,64.8185,4756.0
2017-09-11 10:10:00,80.23,80.24,80.22,80.24,13674.0,64.8266,64.8347,64.8185,64.8347,13674.0
2017-09-11 10:15:00,80.23,80.25,80.23,80.24,8720.0,64.8266,64.8427,64.8266,64.8347,8720.0
2017-09-11 10:20:00,80.24,80.25,80.24,80.25,7276.0,64.8347,64.8427,64.8347,64.8427,7276.0
2017-09-11 10:25:00,80.25,80.25,80.24,80.25,4836.0,64.8427,64.8427,64.8347,64.8427,4836.0
2017-09-11 10:30:00,80.25,80.25,80.24,80.25,5058.0,64.8427,64.8427,64.8347,64.8427,5058.0
2017-09-11 10:35:00,80.25,80.25,80.24,80.24,8270.0,64.8427,64.8427,64.8347,64.8347,8270.0
2017-09-11 10:40:00,80.24,80.25,80.24,80.24,5314.0,64.8347,64.8427,64.8347,64.8347,5314.0
2017-09-11 10:45:00,80.24,80.25,80.24,80.25,4413.0,64.8347,64.8427,64.8347,64.8427,4413.0
2017-09-11 10:50:00,80.25,80.25,80.24,80.25,3814.0,64.8427,64.8427,64.8347,64.8427,3814.0
2017-09-11 10:55:00,80.25,80.26,80.24,80.25,29743.0,64.8427,64.8508,64.8347,64.8427,29743.0
2017-09-11 11:00:00,80.25,80.25,80.24,80.24,4135.0,64.8427,64.8427,64.8347,64.8347,4135.0
2017-09-11 11:05:00,80.25,80.25,80.24,80.24,8012.0,64.8427,64.8427,64.8347,64.8347,8012.0
2017-09-11 11:10:00,80.25,80.25,80.24,80.25,4564.0,64.8427,64.8427,64.8347,64.8427,4564.0
2017-09-11 11:15:00,80.25,80.25,80.24,80.25,5608.0,64.8427,64.8427,64.8347,64.8427,5608.0
2017-09-11 11:20:00,80.25,80.25,80.24,80.25,25332.0,64.8427,64.8427,64.8347,64.8427,25332.0
2017-09-11 11:25:00,80.25,80.25,80.24,80.24,4934.0,64.8427,64.8427,64.8347,64.8347,4934.0
2017-09-11 11:30:00,80.25,80.25,80.24,80.25,14024.0,64.8427,64.8427,64.8347,64.8427,14024.0
2017-09-11 11:35:00,80.25,80.25,80.24,80.25,2159.0,64.8427,64.8427,64.8347,64.8427,2159.0
2017-09-11 11:40:00,80.24,80.25,80.24,80.25,1354.0,64.8347,64.8427,64.8347,64.8427,1354.0
2017-09-11 11:45:00,80.25,80.25,80.24,80.24,4511.0,64.8427,64.8427,64.8347,64.8347,4511.0
2017-09-11 11:50:00,80.24,80.24,80.23,80.23,2061.0,64.8347,64.8347,64.8266,64.8266,2061.0
2017-09-11 11:55:00,80.24,80.24,80.23,80.23,3366.0,64.8347,64.8347,64.8266,64.8266,3366.0
2017-09-11 12:00:00,80.24,80.24,80.23,80.23,2384.0,64.8347,64.8347,64.8266,64.8266,2384.0
2017-09-11 12:05:00,80.24,80.25,80.23,80.25,4494.0,64.8347,64.8427,64.8266,64.8427,4494.0
2017-09-11 12:10:00,80.25,80.25,80.23,80.24,3357.0,64.8427,64.8427,64.8266,64.8347,3357.0
2017-09-11 12:15:00,80.23,80.24,80.23,80.23,7524.0,64.8266,64.8347,64.8266,64.8266,7524.0
2017-09-11 12:20:00,80.24,80.24,80.23,80.24,2044.0,64.8347,64.8347,64.8266,64.8347,2044.0
2017-09-11 12:25:00,80.24,80.24,80.23,80.24,3290.0,64.8347,64.8347,64.8266,64.8347,3290.0
2017-09-11 12:30:00,80.24,80.25,80.23,80.25,7720.0,64.8347,64.8427,64.8266,64.8427,7720.0
2017-09-11 12:35:00,80.25,80.25,80.24,80.24,8127.0,64.8427,64.8427,64.8347,64.8347,8127.0
2017-09-11 12:40:00,80.24,80.25,80.24,80.25,3488.0,64.8347,64.8427,64.8347,64.8427,3488.0
2017-09-11 12:45:00,80.24,80.25,80.24,80.24,20007.0,64.8347,64.8427,64.8347,64.8347,20007.0
2017-09-11 12:50:00,80.25,80.25,80.24,80.25,9549.0,64.8427,64.8427,64.8347,64.8427,9549.0
2017-09-11 12:55:00,80.25,80.25,80.24,80.25,8181.0,64.8427,64.8427,64.8347,64.8427,8181.0
2017-09-11 13:00:00,80.25,80.25,80.24,80.24,7164.0,64.8427,64.8427,64.8347,64.8347,7164.0
2017-09-11 13:05:00,80.25,80.25,80.23,80.24,8490.0,64.8427,64.8427,64.8266,64.8347,8490.0
2017-09-11 13:10:00,80.23,80.24,80.23,80.23,4052.0,64.8266,64.8347,64.8266,64.8266,4052.0
2017-09-11 13:15:00,80.24,80.24,80.23,80.23,444.0,64.8347,64.8347,64.8266,64.8266,444.0
2017-09-11 13:20:00,80.23,80.23,80.22,80.22,10508.0,64.8266,64.8266,64.8185,64.8185,10508.0
2017-09-11 13:25:00,80.23,80.23,80.22,80.23,4486.0,64.8266,64.8266,64.8185,64.8266,4486.0
2017-09-11 13:30:00,80.23,80.23,80.22,80.23,2893.0,64.8266,64.8266,64.8185,64.8266,2893.0
2017-09-11 13:35:00,80.23,80.23,80.22,80.23,4734.0,64.8266,64.8266,64.8185,64.8266,4734.0
2017-09-11 13:40:00,80.22,80.23,80.22,80.22,4090.0,64.8185,64.8266,64.8185,64.8185,4090.0
2017-09-11 13:45:00,80.22,80.23,80.22,80.22,2807.0,64.8185,64.8266,64.8185,64.8185,2807.0
2017-09-11 13:50:00,80.22,80.23,80.22,80.23,4387.0,64.8185,64.8266,64.8185,64.8266,4387.0
2017-09-11 13:55:00,80.22,80.23,80.22,80.23,3186.0,64.8185,64.8266,64.8185,64.8266,3186.0
2017-09-11 14:00:00,80.23,80.23,80.22,80.23,4145.0,64.8266,64.8266,64.8185,64.8266,4145.0
2017-09-11 14:05:00,80.23,80.23,80.22,80.23,7597.0,64.8266,64.8266,64.8185,64.8266,7597.0
2017-09-11 14:10:00,80.23,80.23,80.22,80.22,5249.0,64.8266,64.8266,64.8185,64.8185,5249.0
2017-09-11 14:15:00,80.22,80.23,80.22,80.23,5936.0,64.8185,64.8266,64.8185,64.8266,5936.0
2017-09-11 14:20:00,80.23,80.23,80.22,80.22,7434.0,64.8266,64.8266,64.8185,64.8185,7434.0
2017-09-11 14:25:00,80.23,80.23,80.22,80.22,1974.0,64.8266,64.8266,64.8185,64.8185,1974.0
2017-09-11 14:30:00,80.23,80.23,80.22,80.23,12504.0,64.8266,64.8266,64.8185,64.8266,12504.0
2017-09-11 14:35:00,80.22,80.23,80.21,80.23,29909.0,64.8185,64.8266,64.8104,64.8266,29909.0
2017-09-11 14:40:00,80.23,80.28,80.22,80.27,277456.0,64.8266,64.867,64.8185,64.8589,277456.0
2017-09-11 14:45:00,80.27,80.27,80.25,80.26,16045.0,64.8589,64.8589,64.8427,64.8508,16045.0
2017-09-11 14:50:00,80.26,80.26,80.25,80.26,13925.0,64.8508,64.8508,64.8427,64.8508,13925.0
2017-09-11 14:55:00,80.26,80.26,80.25,80.26,9037.0,64.8508,64.8508,64.8427,64.8508,9037.0
2017-09-11 15:00:00,80.25,80.26,80.25,80.26,8129.0,64.8427,64.8508,64.8427,64.8508,8129.0
2017-09-11 15:05:00,80.26,80.26,80.24,80.24,23702.0,64.8508,64.8508,64.8347,64.8347,23702.0
2017-09-11 15:10:00,80.25,80.25,80.24,80.25,3410.0,64.8427,64.8427,64.8347,64.8427,3410.0
2017-09-11 15:15:00,80.25,80.25,80.24,80.24,3984.0,64.8427,64.8427,64.8347,64.8347,3984.0
2017-09-11 15:20:00,80.24,80.25,80.24,80.25,6036.0,64.8347,64.8427,64.8347,64.8427,6036.0
2017-09-11 15:25:00,80.24,80.25,80.24,80.24,7481.0,64.8347,64.8427,64.8347,64.8347,7481.0
2017-09-11 15:30:00,80.23,80.24,80.23,80.23,4850.0,64.8266,64.8347,64.8266,64.8266,4850.0
2017-09-11 15:35:00,80.24,80.24,80.23,80.24,4197.0,64.8347,64.8347,64.8266,64.8347,4197.0
2017-09-11 15:40:00,80.23,80.24,80.23,80.24,4912.0,64.8266,64.8347,64.8266,64.8347,4912.0
2017-09-11 15:45:00,80.24,80.24,80.23,80.23,14294.0,64.8347,64.8347,64.8266,64.8266,14294.0
2017-09-11 15:50:00,80.23,80.24,80.22,80.22,29106.0,64.8266,64.8347,64.8185,64.8185,29106.0
2017-09-11 15:55:00,80.22,80.23,80.21,80.22,29405.0,64.8185,64.8266,64.8104,64.8185,29405.0
2017-09-12 09:30:00,80.18,80.23,80.18,80.18,36968.0,64.7862,64.8266,64.7862,64.7862,36968.0
2017-09-12 09:35:00,80.2,80.2,80.18,80.18,3187.0,64.8023,64.8023,64.7862,64.7862,3187.0
2017-09-12 09:40:00,80.19,80.19,80.18,80.18,7990.0,64.7943,64.7943,64.7862,64.7862,7990.0
2017-09-12 09:45:00,80.19,80.19,80.18,80.19,2080.0,64.7943,64.7943,64.7862,64.7943,2080.0
2017-09-12 09:50:00,80.18,80.19,80.18,80.18,9810.0,64.7862,64.7943,64.7862,64.7862,9810.0
2017-09-12 09:55:00,80.19,80.19,80.18,80.19,11675.0,64.7943,64.7943,64.7862,64.7943,11675.0
2017-09-12 10:00:00,80.19,80.19,80.18,80.19,2497.0,64.7943,64.7943,64.7862,64.7943,2497.0
2017-09-12 10:05:00,80.19,80.19,80.18,80.19,5899.0,64.7943,64.7943,64.7862,64.7943,5899.0
2017-09-12 10:10:00,80.19,80.19,80.17,80.17,3437.0,64.7943,64.7943,64.7781,64.7781,3437.0
2017-09-12 10:15:00,80.18,80.18,80.17,80.17,10506.0,64.7862,64.7862,64.7781,64.7781,10506.0
2017-09-12 10:20:00,80.18,80.18,80.17,80.18,2191.0,64.7862,64.7862,64.7781,64.7862,2191.0
2017-09-12 10:25:00,80.17,80.18,80.17,80.18,5309.0,64.7781,64.7862,64.7781,64.7862,5309.0
2017-09-12 10:30:00,80.18,80.18,80.17,80.18,20670.0,64.7862,64.7862,64.7781,64.7862,20670.0
2017-09-12 10:35:00,80.17,80.18,80.17,80.18,6116.0,64.7781,64.7862,64.7781,64.7862,6116.0
2017-09-12 10:40:00,80.18,80.18,80.17,80.18,2839.0,64.7862,64.7862,64.7781,64.7862,2839.0
2017-09-12 10:45:00,80.18,80.18,80.17,80.18,6775.0,64.7862,64.7862,64.7781,64.7862,6775.0
2017-09-12 10:50:00,80.18,80.18,80.17,80.17,3330.0,64.7862,64.7862,64.7781,64.7781,3330.0
2017-09-12 10:55:00,80.18,80.18,80.17,80.17,9668.0,64.7862,64.7862,64.7781,64.7781,9668.0
2017-09-12 11:00:00,80.17,80.18,80.17,80.18,2315.0,64.7781,64.7862,64.7781,64.7862,2315.0
2017-09-12 11:05:00,80.18,80.18,80.17,80.18,4120.0,64.7862,64.7862,64.7781,64.7862,4120.0
2017-09-12 11:10:00,80.18,80.18,80.17,80.17,4089.0,64.7862,64.7862,64.7781,64.7781,4089.0
2017-09-12 11:15:00,80.17,80.18,80.17,80.17,3200.0,64.7781,64.7862,64.7781,64.7781,3200.0
2017-09-12 11:20:00,80.17,80.18,80.17,80.17,2003.0,64.7781,64.7862,64.7781,64.7781,2003.0
2017-09-12 11:25:00,80.18,80.18,80.17,80.17,3590.0,64.7862,64.7862,64.7781,64.7781,3590.0
2017-09-12 11:30:00,80.17,80.17,80.16,80.17,9091.0,64.7781,64.7781,64.77,64.7781,9091.0
2017-09-12 11:35:00,80.17,80.17,80.16,80.17,3934.0,64.7781,64.7781,64.77,64.7781,3934.0
2017-09-12 11:40:00,80.17,80.18,80.16,80.17,10114.0,64.7781,64.7862,64.77,64.7781,10114.0
2017-09-12 11:45:00,80.18,80.18,80.17,80.18,5224.0,64.7862,64.7862,64.7781,64.7862,5224.0
2017-09-12 11:50:00,80.17,80.18,80.17,80.17,6051.0,64.7781,64.7862,64.7781,64.7781,6051.0
2017-09-12 11:55:00,80.17,80.18,80.17,80.17,4895.0,64.7781,64.7862,64.7781,64.7781,4895.0
2017-09-12 12:00:00,80.18,80.18,80.17,80.17,3790.0,64.7862,64.7862,64.7781,64.7781,3790.0
2017-09-12 12:05:00,80.17,80.18,80.17,80.18,8975.0,64.7781,64.7862,64.7781,64.7862,8975.0
2017-09-12 12:10:00,80.17,80.18,80.17,80.17,2984.0,64.7781,64.7862,64.7781,64.7781,2984.0
2017-09-12 12:15:00,80.17,80.18,80.17,80.18,3124.0,64.7781,64.7862,64.7781,64.7862,3124.0
2017-09-12 12:20:00,80.17,80.18,80.16,80.17,12442.0,64.7781,64.7862,64.77,64.7781,12442.0
2017-09-12 12:25:00,80.17,80.17,80.16,80.17,5582.0,64.7781,64.7781,64.77,64.7781,5582.0
2017-09-12 12:30:00,80.16,80.17,80.16,80.16,5197.0,64.77,64.7781,64.77,64.77,5197.0
2017-09-12 12:35:00,80.16,80.17,80.16,80.17,11054.0,64.77,64.7781,64.77,64.7781,11054.0
2017-09-12 12:40:00,80.17,80.17,80.16,80.17,2424.0,64.7781,64.7781,64.77,64.7781,2424.0
2017-09-12 12:45:00,80.17,80.17,80.16,80.17,3502.0,64.7781,64.7781,64.77,64.7781,3502.0
2017-09-12 12:50:00,80.17,80.17,80.16,80.17,5016.0,64.7781,64.7781,64.77,64.7781,5016.0
2017-09-12 12:55:00,80.17,80.17,80.16,80.17,6567.0,64.7781,64.7781,64.77,64.7781,6567.0
2017-09-12 13:00:00,80.17,80.17,80.16,80.17,3966.0,64.7781,64.7781,64.77,64.7781,3966.0
2017-09-12 13:05:00,80.16,80.17,80.16,80.17,5002.0,64.77,64.7781,64.77,64.7781,5002.0
2017-09-12 13:10:00,80.17,80.17,80.16,80.17,8268.0,64.7781,64.7781,64.77,64.7781,8268.0
2017-09-12 13:15:00,80.16,80.17,80.16,80.16,2796.0,64.77,64.7781,64.77,64.77,2796.0
2017-09-12 13:20:00,80.17,80.17,80.16,80.16,10176.0,64.7781,64.7781,64.77,64.77,10176.0
2017-09-12 13:25:00,80.17,80.17,80.16,80.17,1936.0,64.7781,64.7781,64.77,64.7781,1936.0
2017-09-12 13:30:00,80.17,80.17,80.16,80.17,3283.0,64.7781,64.7781,64.77,64.7781,3283.0
2017-09-12 13:35:00,80.17,80.17,80.16,80.17,3114.0,64.7781,64.7781,64.77,64.7781,3114.0
2017-09-12 13:40:00,80.17,80.17,80.16,80.16,9862.0,64.7781,64.7781,64.77,64.77,9862.0
2017-09-12 13:45:00,80.17,80.17,80.16,80.16,6118.0,64.7781,64.7781,64.77,64.77,6118.0
2017-09-12 13:50:00,80.16,80.17,80.16,80.17,4085.0,64.77,64.7781,64.77,64.7781,4085.0
2017-09-12 13:55:00,80.17,80.17,80.16,80.17,11508.0,64.7781,64.7781,64.77,64.7781,11508.0
2017-09-12 14:00:00,80.17,80.17,80.16,80.17,3011.0,64.7781,64.7781,64.77,64.7781,3011.0
2017-09-12 14:05:00,80.17,80.17,80.16,80.17,3932.0,64.7781,64.7781,64.77,64.7781,3932.0
2017-09-12 14:10:00,80.16,80.17,80.16,80.17,8165.0,64.77,64.7781,64.77,64.7781,8165.0
2017-09-12 14:15:00,80.17,80.17,80.16,80.17,14341.0,64.7781,64.7781,64.77,64.7781,14341.0
2017-09-12 14:20:00,80.18,80.18,80.17,80.17,3251.0,64.7862,64.7862,64.7781,64.7781,3251.0
2017-09-12 14:25:00,80.17,80.18,80.17,80.17,12253.0,64.7781,64.7862,64.7781,64.7781,12253.0
2017-09-12 14:30:00,80.17,80.18,80.17,80.17,13872.0,64.7781,64.7862,64.7781,64.7781,13872.0
2017-09-12 14:35:00,80.17,80.18,80.17,80.17,13097.0,64.7781,64.7862,64.7781,64.7781,13097.0
2017-09-12 14:40:00,80.17,80.18,80.17,80.17,2882.0,64.7781,64.7862,64.7781,64.7781,2882.0
2017-09-12 14:45:00,80.18,80.18,80.16,80.17,12006.0,64.7862,64.7862,64.77,64.7781,12006.0
2017-09-12 14:50:00,80.17,80.18,80.17,80.17,5139.0,64.7781,64.7862,64.7781,64.7781,5139.0
2017-09-12 14:55:00,80.18,80.18,80.17,80.17,7885.0,64.7862,64.7862,64.7781,64.7781,7885.0
2017-09-12 15:00:00,80.18,80.18,80.17,80.17,7680.0,64.7862,64.7862,64.7781,64.7781,7680.0
2017-09-12 15:05:00,80.18,80.18,80.17,80.18,9590.0,64.7862,64.7862,64.7781,64.7862,9590.0
2017-09-12 15:10:00,80.18,80.18,80.17,80.17,16109.0,64.7862,64.7862,64.7781,64.7781,16109.0
2017-09-12 15:15:00,80.17,80.18,80.17,80.18,9339.0,64.7781,64.7862,64.7781,64.7862,9339.0
2017-09-12 15:20:00,80.18,80.18,80.17,80.18,11256.0,64.7862,64.7862,64.7781,64.7862,11256.0
2017-09-12 15:25:00,80.18,80.18,80.17,80.17,4449.0,64.7862,64.7862,64.7781,64.7781,4449.0
2017-09-12 15:30:00,80.17,80.18,80.17,80.18,45635.0,64.7781,64.7862,64.7781,64.7862,45635.0
2017-09-12 15:35:00,80.18,80.18,80.17,80.18,4612.0,64.7862,64.7862,64.7781,64.7862,4612.0
2017-09-12 15:40:00,80.18,80.18,80.17,80.17,7201.0,64.7862,64.7862,64.7781,64.7781,7201.0
2017-09-12 15:45:00,80.18,80.18,80.17,80.18,4878.0,64.7862,64.7862,64.7781,64.7862,4878.0
2017-09-12 15:50:00,80.17,80.18,80.17,80.17,4864.0,64.7781,64.7862,64.7781,64.7781,4864.0
2017-09-12 15:55:00,80.17,80.19,80.17,80.19,25102.0,64.7781,64.7943,64.7781,64.7943,25102.0
2017-09-13 09:30:00,80.2,80.2,80.17,80.18,32162.0,64.8023,64.8023,64.7781,64.7862,32162.0
2017-09-13 09:35:00,80.18,80.18,80.15,80.16,30344.0,64.7862,64.7862,64.7619,64.77,30344.0
2017-09-13 09:40:00,80.15,80.16,80.15,80.15,3776.0,64.7619,64.77,64.7619,64.7619,3776.0
2017-09-13 09:45:00,80.16,80.16,80.15,80.16,11501.0,64.77,64.77,64.7619,64.77,11501.0
2017-09-13 09:50:00,80.16,80.16,80.15,80.16,5207.0,64.77,64.77,64.7619,64.77,5207.0
2017-09-13 09:55:00,80.15,80.16,80.15,80.16,4355.0,64.7619,64.77,64.7619,64.77,4355.0
2017-09-13 10:00:00,80.16,80.17,80.15,80.16,731486.0,64.77,64.7781,64.7619,64.77,731486.0
2017-09-13 10:05:00,80.16,80.16,80.14,80.15,16504.0,64.77,64.77,64.7539,64.7619,16504.0
2017-09-13 10:10:00,80.15,80.15,80.14,80.15,207014.0,64.7619,64.7619,64.7539,64.7619,207014.0
2017-09-13 10:15:00,80.15,80.15,80.14,80.15,7199.0,64.7619,64.7619,64.7539,64.7619,7199.0
2017-09-13 10:20:00,80.14,80.15,80.14,80.15,4711.0,64.7539,64.7619,64.7539,64.7619,4711.0
2017-09-13 10:25:00,80.15,80.15,80.14,80.15,2630.0,64.7619,64.7619,64.7539,64.7619,2630.0
2017-09-13 10:30:00,80.15,80.15,80.14,80.14,13940.0,64.7619,64.7619,64.7539,64.7539,13940.0
2017-09-13 10:35:00,80.15,80.15,80.14,80.14,5234.0,64.7619,64.7619,64.7539,64.7539,5234.0
2017-09-13 10:40:00,80.15,80.15,80.14,80.15,7611.0,64.7619,64.7619,64.7539,64.7619,7611.0
2017-09-13 10:45:00,80.15,80.15,80.14,80.15,3816.0,64.7619,64.7619,64.7539,64.7619,3816.0
2017-09-13 10:50:00,80.15,80.15,80.14,80.14,12673.0,64.7619,64.7619,64.7539,64.7539,12673.0
2017-09-13 10:55:00,80.15,80.15,80.14,80.15,4517.0,64.7619,64.7619,64.7539,64.7619,4517.0
2017-09-13 11:00:00,80.14,80.15,80.14,80.15,19335.0,64.7539,64.7619,64.7539,64.7619,19335.0
2017-09-13 11:05:00,80.14,80.15,80.14,80.15,9130.0,64.7539,64.7619,64.7539,64.7619,9130.0
2017-09-13 11:10:00,80.15,80.15,80.14,80.15,7601.0,64.7619,64.7619,64.7539,64.7619,7601.0
2017-09-13 11:15:00,80.15,80.16,80.14,80.15,29968.0,64.7619,64.77,64.7539,64.7619,29968.0
2017-09-13 11:20:00,80.16,80.16,80.15,80.16,12014.0,64.77,64.77,64.7619,64.77,12014.0
2017-09-13 11:25:00,80.15,80.16,80.15,80.16,4929.0,64.7619,64.77,64.7619,64.77,4929.0
2017-09-13 11:30:00,80.16,80.16,80.15,80.16,4245.0,64.77,64.77,64.7619,64.77,4245.0
2017-09-13 11:35:00,80.16,80.16,80.15,80.16,14989.0,64.77,64.77,64.7619,64.77,14989.0
2017-09-13 11:40:00,80.16,80.16,80.15,80.16,18681.0,64.77,64.77,64.7619,64.77,18681.0
2017-09-13 11:45:00,80.16,80.16,80.15,80.15,8479.0,64.77,64.77,64.7619,64.7619,8479.0
2017-09-13 11:50:00,80.16,80.16,80.15,80.16,3272.0,64.77,64.77,64.7619,64.77,3272.0
2017-09-13 11:55:00,80.16,80.16,80.15,80.16,1950.0,64.77,64.77,64.7619,64.77,1950.0
2017-09-13 12:00:00,80.16,80.16,80.15,80.16,4514.0,64.77,64.77,64.7619,64.77,4514.0
2017-09-13 12:05:00,80.16,80.16,80.15,80.15,6993.0,64.77,64.77,64.7619,64.7619,6993.0
2017-09-13 12:10:00,80.16,80.16,80.15,80.15,4288.0,64.77,64.77,64.7619,64.7619,4288.0
2017-09-13 12:15:00,80.15,80.16,80.15,80.15,2358.0,64.7619,64.77,64.7619,64.7619,2358.0
2017-09-13 12:20:00,80.16,80.16,80.15,80.16,1935.0,64.77,64.77,64.7619,64.77,1935.0
2017-09-13 12:25:00,80.16,80.16,80.14,80.14,12210.0,64.77,64.77,64.7539,64.7539,12210.0
2017-09-13 12:30:00,80.15,80.15,80.14,80.14,7275.0,64.7619,64.7619,64.7539,64.7539,7275.0
2017-09-13 12:35:00,80.15,80.15,80.14,80.15,3052.0,64.7619,64.7619,64.7539,64.7619,3052.0
2017-09-13 12:40:00,80.15,80.15,80.14,80.15,17230.0,64.7619,64.7619,64.7539,64.7619,17230.0
2017-09-13 12:45:00,80.15,80.15,80.14,80.14,2772.0,64.7619,64.7619,64.7539,64.7539,2772.0
2017-09-13 12:50:00,80.14,80.15,80.14,80.15,1562.0,64.7539,64.7619,64.7539,64.7619,1562.0
2017-09-13 12:55:00,80.15,80.15,80.14,80.15,4432.0,64.7619,64.7619,64.7539,64.7619,4432.0
2017-09-13 13:00:00,80.15,80.15,80.14,80.14,4725.0,64.7619,64.7619,64.7539,64.7539,4725.0
2017-09-13 13:05:00,80.15,80.16,80.14,80.16,2727.0,64.7619,64.77,64.7539,64.77,2727.0
2017-09-13 13:10:00,80.16,80.16,80.16,80.16,350.0,64.77,64.77,64.77,64.77,350.0
2017-09-13 13:15:00,80.15,80.16,80.15,80.16,1645.0,64.7619,64.77,64.7619,64.77,1645.0
2017-09-13 13:20:00,80.16,80.16,80.15,80.16,6766.0,64.77,64.77,64.7619,64.77,6766.0
2017-09-13 13:25:00,80.15,80.16,80.15,80.16,23817.0,64.7619,64.77,64.7619,64.77,23817.0
2017-09-13 13:30:00,80.16,80.16,80.15,80.16,4555.0,64.77,64.77,64.7619,64.77,4555.0
2017-09-13 13:35:00,80.16,80.17,80.15,80.16,46174.0,64.77,64.7781,64.7619,64.77,46174.0
2017-09-13 13:40:00,80.17,80.17,80.15,80.16,30317.0,64.7781,64.7781,64.7619,64.77,30317.0
2017-09-13 13:45:00,80.16,80.16,80.15,80.15,990.0,64.77,64.77,64.7619,64.7619,990.0
2017-09-13 13:50:00,80.16,80.17,80.15,80.17,25501.0,64.77,64.7781,64.7619,64.7781,25501.0
2017-09-13 13:55:00,80.17,80.17,80.16,80.17,3059.0,64.7781,64.7781,64.77,64.7781,3059.0
2017-09-13 14:00:00,80.17,80.17,80.16,80.16,3948.0,64.7781,64.7781,64.77,64.77,3948.0
2017-09-13 14:05:00,80.17,80.17,80.16,80.16,12079.0,64.7781,64.7781,64.77,64.77,12079.0
2017-09-13 14:10:00,80.16,80.16,80.15,80.15,2104.0,64.77,64.77,64.7619,64.7619,2104.0
2017-09-13 14:15:00,80.16,80.16,80.15,80.16,35656.0,64.77,64.77,64.7619,64.77,35656.0
2017-09-13 14:20:00,80.16,80.16,80.15,80.16,33466.0,64.77,64.77,64.7619,64.77,33466.0
2017-09-13 14:25:00,80.15,80.17,80.15,80.17,16515.0,64.7619,64.7781,64.7619,64.7781,16515.0
2017-09-13 14:30:00,80.17,80.17,80.16,80.17,5299.0,64.7781,64.7781,64.77,64.7781,5299.0
2017-09-13 14:35:00,80.17,80.17,80.16,80.17,10049.0,64.7781,64.7781,64.77,64.7781,10049.0
2017-09-13 14:40:00,80.17,80.17,80.16,80.16,15487.0,64.7781,64.7781,64.77,64.77,15487.0
2017-09-13 14:45:00,80.17,80.17,80.16,80.16,15399.0,64.7781,64.7781,64.77,64.77,15399.0
2017-09-13 14:50:00,80.16,80.16,80.15,80.15,25073.0,64.77,64.77,64.7619,64.7619,25073.0
2017-09-13 14:55:00,80.15,80.16,80.14,80.16,25609.0,64.7619,64.77,64.7539,64.77,25609.0
2017-09-13 15:00:00,80.15,80.16,80.14,80.15,59817.0,64.7619,64.77,64.7539,64.7619,59817.0
2017-09-13 15:05:00,80.15,80.15,80.14,80.15,42976.0,64.7619,64.7619,64.7539,64.7619,42976.0
2017-09-13 15:10:00,80.15,80.16,80.15,80.16,10240.0,64.7619,64.77,64.7619,64.77,10240.0
2017-09-13 15:15:00,80.16,80.16,80.15,80.16,6509.0,64.77,64.77,64.7619,64.77,6509.0
2017-09-13 15:20:00,80.16,80.16,80.15,80.15,7072.0,64.77,64.77,64.7619,64.7619,7072.0
2017-09-13 15:25:00,80.15,80.16,80.15,80.16,57731.0,64.7619,64.77,64.7619,64.77,57731.0
2017-09-13 15:30:00,80.16,80.16,80.15,80.15,5806.0,64.77,64.77,64.7619,64.7619,5806.0
2017-09-13 15:35:00,80.16,80.16,80.15,80.16,13831.0,64.77,64.77,64.7619,64.77,13831.0
2017-09-13 15:40:00,80.16,80.16,80.15,80.16,8301.0,64.77,64.77,64.7619,64.77,8301.0
2017-09-13 15:45:00,80.15,80.16,80.14,80.15,44722.0,64.7619,64.77,64.7539,64.7619,44722.0
2017-09-13 15:50:00,80.14,80.15,80.14,80.14,9503.0,64.7539,64.7619,64.7539,64.7539,9503.0
2017-09-13 15:55:00,80.15,80.16,80.14,80.16,19515.0,64.7619,64.77,64.7539,64.77,19515.0
2017-09-14 09:30:00,80.09,80.1,80.08,80.09,34263.0,64.7135,64.7215,64.7054,64.7135,34263.0
2017-09-14 09:35:00,80.09,80.09,80.08,80.09,4423.0,64.7135,64.7135,64.7054,64.7135,4423.0
2017-09-14 09:40:00,80.08,80.1,80.08,80.1,4193.0,64.7054,64.7215,64.7054,64.7215,4193.0
2017-09-14 09:45:00,80.09,80.11,80.09,80.11,16421.0,64.7135,64.7296,64.7135,64.7296,16421.0
2017-09-14 09:50:00,80.11,80.11,80.1,80.1,4397.0,64.7296,64.7296,64.7215,64.7215,4397.0
2017-09-14 09:55:00,80.11,80.11,80.1,80.11,15247.0,64.7296,64.7296,64.7215,64.7296,15247.0
2017-09-14 10:00:00,80.11,80.11,80.1,80.11,3127.0,64.7296,64.7296,64.7215,64.7296,3127.0
2017-09-14 10:05:00,80.11,80.12,80.1,80.12,9771.0,64.7296,64.7377,64.7215,64.7377,9771.0
2017-09-14 10:10:00,80.12,80.12,80.11,80.12,21645.0,64.7377,64.7377,64.7296,64.7377,21645.0
2017-09-14 10:15:00,80.12,80.12,80.1,80.11,25219.0,64.7377,64.7377,64.7215,64.7296,25219.0
2017-09-14 10:20:00,80.11,80.12,80.1,80.12,13597.0,64.7296,64.7377,64.7215,64.7377,13597.0
2017-09-14 10:25:00,80.12,80.13,80.11,80.13,11665.0,64.7377,64.7458,64.7296,64.7458,11665.0
2017-09-14 10:30:00,80.13,80.13,80.12,80.13,5706.0,64.7458,64.7458,64.7377,64.7458,5706.0
2017-09-14 10:35:00,80.12,80.13,80.12,80.13,4277.0,64.7377,64.7458,64.7377,64.7458,4277.0
2017-09-14 10:40:00,80.13,80.13,80.12,80.13,12309.0,64.7458,64.7458,64.7377,64.7458,12309.0
2017-09-14 10:45:00,80.12,80.12,80.1,80.1,11771.0,64.7377,64.7377,64.7215,64.7215,11771.0
2017-09-14 10:50:00,80.1,80.12,80.1,80.12,4429.0,64.7215,64.7377,64.7215,64.7377,4429.0
2017-09-14 10:55:00,80.12,80.12,80.11,80.12,27816.0,64.7377,64.7377,64.7296,64.7377,27816.0
2017-09-14 11:00:00,80.11,80.13,80.11,80.12,5105.0,64.7296,64.7458,64.7296,64.7377,5105.0
2017-09-14 11:05:00,80.12,80.13,80.12,80.12,4329.0,64.7377,64.7458,64.7377,64.7377,4329.0
2017-09-14 11:10:00,80.13,80.13,80.11,80.12,10370.0,64.7458,64.7458,64.7296,64.7377,10370.0
2017-09-14 11:15:00,80.12,80.12,80.1,80.11,53545.0,64.7377,64.7377,64.7215,64.7296,53545.0
2017-09-14 11:20:00,80.11,80.12,80.11,80.11,15859.0,64.7296,64.7377,64.7296,64.7296,15859.0
2017-09-14 11:25:00,80.12,80.12,80.11,80.12,5308.0,64.7377,64.7377,64.7296,64.7377,5308.0
2017-09-14 11:30:00,80.12,80.12,80.11,80.11,8048.0,64.7377,64.7377,64.7296,64.7296,8048.0
2017-09-14 11:35:00,80.12,80.12,80.11,80.12,3844.0,64.7377,64.7377,64.7296,64.7377,3844.0
2017-09-14 11:40:00,80.12,80.12,80.11,80.12,5820.0,64.7377,64.7377,64.7296,64.7377,5820.0
2017-09-14 11:45:00,80.12,80.13,80.12,80.12,6525.0,64.7377,64.7458,64.7377,64.7377,6525.0
2017-09-14 11:50:00,80.13,80.13,80.12,80.12,8844.0,64.7458,64.7458,64.7377,64.7377,8844.0
2017-09-14 11:55:00,80.13,80.13,80.12,80.13,24443.0,64.7458,64.7458,64.7377,64.7458,24443.0
2017-09-14 12:00:00,80.13,80.13,80.12,80.13,907.0,64.7458,64.7458,64.7377,64.7458,907.0
2017-09-14 12:05:00,80.13,80.13,80.12,80.13,4578.0,64.7458,64.7458,64.7377,64.7458,4578.0
2017-09-14 12:10:00,80.13,80.13,80.12,80.13,7416.0,64.7458,64.7458,64.7377,64.7458,7416.0
2017-09-14 12:15:00,80.13,80.13,80.12,80.13,5492.0,64.7458,64.7458,64.7377,64.7458,5492.0
2017-09-14 12:20:00,80.13,80.13,80.12,80.12,4028.0,64.7458,64.7458,64.7377,64.7377,4028.0
2017-09-14 12:25:00,80.12,80.13,80.12,80.13,4570.0,64.7377,64.7458,64.7377,64.7458,4570.0
2017-09-14 12:30:00,80.13,80.13,80.12,80.13,1980.0,64.7458,64.7458,64.7377,64.7458,1980.0
2017-09-14 12:35:00,80.13,80.13,80.12,80.12,8123.0,64.7458,64.7458,64.7377,64.7377,8123.0
2017-09-14 12:40:00,80.13,80.13,80.11,80.12,22696.0,64.7458,64.7458,64.7296,64.7377,22696.0
2017-09-14 12:45:00,80.12,80.12,80.11,80.12,1212.0,64.7377,64.7377,64.7296,64.7377,1212.0
2017-09-14 12:50:00,80.12,80.12,80.11,80.12,8003.0,64.7377,64.7377,64.7296,64.7377,8003.0
2017-09-14 12:55:00,80.12,80.12,80.1,80.11,5669.0,64.7377,64.7377,64.7215,64.7296,5669.0
2017-09-14 13:00:00,80.11,80.11,80.1,80.11,2711.0,64.7296,64.7296,64.7215,64.7296,2711.0
2017-09-14 13:05:00,80.11,80.11,80.1,80.1,1219.0,64.7296,64.7296,64.7215,64.7215,1219.0
2017-09-14 13:10:00,80.11,80.11,80.1,80.11,5677.0,64.7296,64.7296,64.7215,64.7296,5677.0
2017-09-14 13:15:00,80.11,80.11,80.1,80.11,2022.0,64.7296,64.7296,64.7215,64.7296,2022.0
2017-09-14 13:20:00,80.11,80.11,80.09,80.1,18149.0,64.7296,64.7296,64.7135,64.7215,18149.0
2017-09-14 13:25:00,80.1,80.1,80.09,80.09,4599.0,64.7215,64.7215,64.7135,64.7135,4599.0
2017-09-14 13:30:00,80.09,80.1,80.09,80.09,4243.0,64.7135,64.7215,64.7135,64.7135,4243.0
2017-09-14 13:35:00,80.1,80.1,80.09,80.09,6617.0,64.7215,64.7215,64.7135,64.7135,6617.0
2017-09-14 13:40:00,80.1,80.1,80.09,80.09,11078.0,64.7215,64.7215,64.7135,64.7135,11078.0
2017-09-14 13:45:00,80.09,80.11,80.09,80.1,7665.0,64.7135,64.7296,64.7135,64.7215,7665.0
2017-09-14 13:50:00,80.11,80.11,80.1,80.11,1250.0,64.7296,64.7296,64.7215,64.7296,1250.0
2017-09-14 13:55:00,80.1,80.11,80.1,80.11,2240.0,64.7215,64.7296,64.7215,64.7296,2240.0
2017-09-14 14:00:00,80.1,80.11,80.1,80.11,7010.0,64.7215,64.7296,64.7215,64.7296,7010.0
2017-09-14 14:05:00,80.11,80.11,80.1,80.1,4939.0,64.7296,64.7296,64.7215,64.7215,4939.0
2017-09-14 14:10:00,80.11,80.11,80.1,80.11,5073.0,64.7296,64.7296,64.7215,64.7296,5073.0
2017-09-14 14:15:00,80.11,80.12,80.1,80.12,7105.0,64.7296,64.7377,64.7215,64.7377,7105.0
2017-09-14 14:20:00,80.12,80.12,80.11,80.12,4697.0,64.7377,64.7377,64.7296,64.7377,4697.0
2017-09-14 14:25:00,80.12,80.12,80.11,80.12,11227.0,64.7377,64.7377,64.7296,64.7377,11227.0
2017-09-14 14:30:00,80.12,80.12,80.11,80.11,3897.0,64.7377,64.7377,64.7296,64.7296,3897.0
2017-09-14 14:35:00,80.12,80.12,80.11,80.12,4687.0,64.7377,64.7377,64.7296,64.7377,4687.0
2017-09-14 14:40:00,80.12,80.13,80.11,80.13,10851.0,64.7377,64.7458,64.7296,64.7458,10851.0
2017-09-14 14:45:00,80.13,80.13,80.12,80.13,4185.0,64.7458,64.7458,64.7377,64.7458,4185.0
2017-09-14 14:50:00,80.12,80.13,80.12,80.13,16745.0,64.7377,64.7458,64.7377,64.7458,16745.0
2017-09-14 14:55:00,80.13,80.13,80.12,80.12,9481.0,64.7458,64.7458,64.7377,64.7377,9481.0
2017-09-14 15:00:00,80.12,80.13,80.11,80.11,28526.0,64.7377,64.7458,64.7296,64.7296,28526.0
2017-09-14 15:05:00,80.12,80.12,80.11,80.11,6055.0,64.7377,64.7377,64.7296,64.7296,6055.0
2017-09-14 15:10:00,80.12,80.12,80.11,80.11,1480.0,64.7377,64.7377,64.7296,64.7296,1480.0
2017-09-14 15:15:00,80.12,80.12,80.11,80.12,9687.0,64.7377,64.7377,64.7296,64.7377,9687.0
2017-09-14 15:20:00,80.12,80.12,80.11,80.12,9898.0,64.7377,64.7377,64.7296,64.7377,9898.0
2017-09-14 15:25:00,80.13,80.13,80.12,80.13,7936.0,64.7458,64.7458,64.7377,64.7458,7936.0
2017-09-14 15:30:00,80.12,80.13,80.12,80.13,7406.0,64.7377,64.7458,64.7377,64.7458,7406.0
2017-09-14 15:35:00,80.13,80.13,80.12,80.13,6919.0,64.7458,64.7458,64.7377,64.7458,6919.0
2017-09-14 15:40:00,80.13,80.13,80.12,80.13,7608.0,64.7458,64.7458,64.7377,64.7458,7608.0
2017-09-14 15:45:00,80.13,80.13,80.12,80.13,27435.0,64.7458,64.7458,64.7377,64.7458,27435.0
2017-09-14 15:50:00,80.13,80.13,80.12,80.13,13769.0,64.7458,64.7458,64.7377,64.7458,13769.0
2017-09-14 15:55:00,80.13,80.13,80.12,80.13,48768.0,64.7458,64.7458,64.7377,64.7458,48768.0
2017-09-15 09:30:00,80.13,80.13,80.11,80.12,19431.0,64.7458,64.7458,64.7296,64.7377,19431.0
2017-09-15 09:35:00,80.11,80.12,80.1,80.1,4215.0,64.7296,64.7377,64.7215,64.7215,4215.0
2017-09-15 09:40:00,80.11,80.11,80.1,80.11,7238.0,64.7296,64.7296,64.7215,64.7296,7238.0
2017-09-15 09:45:00,80.11,80.12,80.11,80.12,9568.0,64.7296,64.7377,64.7296,64.7377,9568.0
2017-09-15 09:50:00,80.11,80.12,80.11,80.11,18286.0,64.7296,64.7377,64.7296,64.7296,18286.0
2017-09-15 09:55:00,80.12,80.12,80.11,80.11,5746.0,64.7377,64.7377,64.7296,64.7296,5746.0
2017-09-15 10:00:00,80.11,80.12,80.1,80.1,15251.0,64.7296,64.7377,64.7215,64.7215,15251.0
2017-09-15 10:05:00,80.11,80.11,80.1,80.11,1680.0,64.7296,64.7296,64.7215,64.7296,1680.0
2017-09-15 10:10:00,80.11,80.11,80.1,80.11,4296.0,64.7296,64.7296,64.7215,64.7296,4296.0
2017-09-15 10:15:00,80.1,80.11,80.1,80.1,3294.0,64.7215,64.7296,64.7215,64.7215,3294.0
2017-09-15 10:20:00,80.11,80.11,80.1,80.1,6196.0,64.7296,64.7296,64.7215,64.7215,6196.0
2017-09-15 10:25:00,80.11,80.11,80.09,80.1,7260.0,64.7296,64.7296,64.7135,64.7215,7260.0
2017-09-15 10:30:00,80.09,80.1,80.09,80.09,5595.0,64.7135,64.7215,64.7135,64.7135,5595.0
2017-09-15 10:35:00,80.1,80.1,80.09,80.09,28812.0,64.7215,64.7215,64.7135,64.7135,28812.0
2017-09-15 10:40:00,80.09,80.1,80.09,80.09,9391.0,64.7135,64.7215,64.7135,64.7135,9391.0
2017-09-15 10:45:00,80.1,80.1,80.09,80.1,50850.0,64.7215,64.7215,64.7135,64.7215,50850.0
2017-09-15 10:50:00,80.09,80.1,80.08,80.09,95987.0,64.7135,64.7215,64.7054,64.7135,95987.0
2017-09-15 10:55:00,80.09,80.09,80.08,80.09,16947.0,64.7135,64.7135,64.7054,64.7135,16947.0
2017-09-15 11:00:00,80.09,80.09,80.08,80.09,20997.0,64.7135,64.7135,64.7054,64.7135,20997.0
2017-09-15 11:05:00,80.09,80.09,80.08,80.09,3441.0,64.7135,64.7135,64.7054,64.7135,3441.0
2017-09-15 11:10:00,80.09,80.09,80.08,80.08,4843.0,64.7135,64.7135,64.7054,64.7054,4843.0
2017-09-15 11:15:00,80.09,80.09,80.08,80.09,4321.0,64.7135,64.7135,64.7054,64.7135,4321.0
2017-09-15 11:20:00,80.08,80.1,80.08,80.09,21126.0,64.7054,64.7215,64.7054,64.7135,21126.0
2017-09-15 11:25:00,80.09,80.1,80.09,80.1,1724.0,64.7135,64.7215,64.7135,64.7215,1724.0
2017-09-15 11:30:00,80.09,80.1,80.09,80.1,4043.0,64.7135,64.7215,64.7135,64.7215,4043.0
2017-09-15 11:35:00,80.09,80.1,80.09,80.09,4549.0,64.7135,64.7215,64.7135,64.7135,4549.0
2017-09-15 11:40:00,80.09,80.1,80.09,80.1,11369.0,64.7135,64.7215,64.7135,64.7215,11369.0
2017-09-15 11:45:00,80.09,80.1,80.09,80.1,2604.0,64.7135,64.7215,64.7135,64.7215,2604.0
2017-09-15 11:50:00,80.1,80.1,80.09,80.09,4635.0,64.7215,64.7215,64.7135,64.7135,4635.0
2017-09-15 11:55:00,80.1,80.1,80.09,80.1,9042.0,64.7215,64.7215,64.7135,64.7215,9042.0
2017-09-15 12:00:00,80.1,80.1,80.09,80.1,4361.0,64.7215,64.7215,64.7135,64.7215,4361.0
2017-09-15 12:05:00,80.1,80.1,80.09,80.09,4439.0,64.7215,64.7215,64.7135,64.7135,4439.0
2017-09-15 12:10:00,80.1,80.1,80.09,80.1,2040.0,64.7215,64.7215,64.7135,64.7215,2040.0
2017-09-15 12:15:00,80.1,80.1,80.09,80.09,7178.0,64.7215,64.7215,64.7135,64.7135,7178.0
2017-09-15 12:20:00,80.09,80.11,80.09,80.11,54268.0,64.7135,64.7296,64.7135,64.7296,54268.0
2017-09-15 12:25:00,80.11,80.11,80.1,80.11,9172.0,64.7296,64.7296,64.7215,64.7296,9172.0
2017-09-15 12:30:00,80.11,80.11,80.1,80.11,3811.0,64.7296,64.7296,64.7215,64.7296,3811.0
2017-09-15 12:35:00,80.11,80.11,80.1,80.11,5030.0,64.7296,64.7296,64.7215,64.7296,5030.0
2017-09-15 12:40:00,80.11,80.11,80.1,80.11,7219.0,64.7296,64.7296,64.7215,64.7296,7219.0
2017-09-15 12:45:00,80.11,80.11,80.1,80.1,3623.0,64.7296,64.7296,64.7215,64.7215,3623.0
2017-09-15 12:50:00,80.11,80.11,80.1,80.1,3006.0,64.7296,64.7296,64.7215,64.7215,3006.0
2017-09-15 12:55:00,80.11,80.11,80.1,80.11,5671.0,64.7296,64.7296,64.7215,64.7296,5671.0
2017-09-15 13:00:00,80.11,80.11,80.1,80.11,12935.0,64.7296,64.7296,64.7215,64.7296,12935.0
2017-09-15 13:05:00,80.1,80.11,80.1,80.1,2946.0,64.7215,64.7296,64.7215,64.7215,2946.0
2017-09-15 13:10:00,80.11,80.11,80.1,80.11,16773.0,64.7296,64.7296,64.7215,64.7296,16773.0
2017-09-15 13:15:00,80.11,80.11,80.1,80.11,18762.0,64.7296,64.7296,64.7215,64.7296,18762.0
2017-09-15 13:20:00,80.1,80.11,80.1,80.11,8101.0,64.7215,64.7296,64.7215,64.7296,8101.0
2017-09-15 13:25:00,80.11,80.11,80.1,80.1,4909.0,64.7296,64.7296,64.7215,64.7215,4909.0
2017-09-15 13:30:00,80.11,80.11,80.09,80.09,35494.0,64.7296,64.7296,64.7135,64.7135,35494.0
2017-09-15 13:35:00,80.1,80.1,80.09,80.1,7101.0,64.7215,64.7215,64.7135,64.7215,7101.0
2017-09-15 13:40:00,80.09,80.1,80.09,80.1,3135.0,64.7135,64.7215,64.7135,64.7215,3135.0
2017-09-15 13:45:00,80.1,80.1,80.09,80.1,4772.0,64.7215,64.7215,64.7135,64.7215,4772.0
2017-09-15 13:50:00,80.09,80.1,80.09,80.09,6414.0,64.7135,64.7215,64.7135,64.7135,6414.0
2017-09-15 13:55:00,80.09,80.1,80.09,80.1,14884.0,64.7135,64.7215,64.7135,64.7215,14884.0
2017-09-15 14:00:00,80.09,80.1,80.09,80.09,10683.0,64.7135,64.7215,64.7135,64.7135,10683.0
2017-09-15 14:05:00,80.1,80.1,80.09,80.1,17638.0,64.7215,64.7215,64.7135,64.7215,17638.0
2017-09-15 14:10:00,80.1,80.1,80.09,80.09,4378.0,64.7215,64.7215,64.7135,64.7135,4378.0
2017-09-15 14:15:00,80.09,80.1,80.09,80.1,4748.0,64.7135,64.7215,64.7135,64.7215,4748.0
2017-09-15 14:20:00,80.09,80.1,80.09,80.1,6828.0,64.7135,64.7215,64.7135,64.7215,6828.0
2017-09-15 14:25:00,80.1,80.1,80.09,80.09,4299.0,64.7215,64.7215,64.7135,64.7135,4299.0
2017-09-15 14:30:00,80.1,80.1,80.09,80.09,10181.0,64.7215,64.7215,64.7135,64.7135,10181.0
2017-09-15 14:35:00,80.1,80.1,80.09,80.09,7424.0,64.7215,64.7215,64.7135,64.7135,7424.0
2017-09-15 14:40:00,80.1,80.1,80.09,80.09,6948.0,64.7215,64.7215,64.7135,64.7135,6948.0
2017-09-15 14:45:00,80.09,80.1,80.09,80.1,12165.0,64.7135,64.7215,64.7135,64.7215,12165.0
2017-09-15 14:50:00,80.09,80.1,80.09,80.1,3530.0,64.7135,64.7215,64.7135,64.7215,3530.0
2017-09-15 14:55:00,80.09,80.1,80.09,80.1,6216.0,64.7135,64.7215,64.7135,64.7215,6216.0
2017-09-15 15:00:00,80.1,80.11,80.09,80.1,22801.0,64.7215,64.7296,64.7135,64.7215,22801.0
2017-09-15 15:05:00,80.11,80.11,80.1,80.11,8302.0,64.7296,64.7296,64.7215,64.7296,8302.0
2017-09-15 15:10:00,80.1,80.11,80.1,80.11,5150.0,64.7215,64.7296,64.7215,64.7296,5150.0
2017-09-15 15:15:00,80.11,80.11,80.1,80.11,6166.0,64.7296,64.7296,64.7215,64.7296,6166.0
2017-09-15 15:20:00,80.11,80.11,80.1,80.11,41040.0,64.7296,64.7296,64.7215,64.7296,41040.0
2017-09-15 15:25:00,80.11,80.11,80.1,80.11,9407.0,64.7296,64.7296,64.7215,64.7296,9407.0
2017-09-15 15:30:00,80.11,80.11,80.1,80.11,6190.0,64.7296,64.7296,64.7215,64.7296,6190.0
2017-09-15 15:35:00,80.1,80.11,80.1,80.11,4926.0,64.7215,64.7296,64.7215,64.7296,4926.0
2017-09-15 15:40:00,80.11,80.11,80.1,80.1,6914.0,64.7296,64.7296,64.7215,64.7215,6914.0
2017-09-15 15:45:00,80.11,80.11,80.1,80.1,3950.0,64.7296,64.7296,64.7215,64.7215,3950.0
2017-09-15 15:50:00,80.1,80.11,80.1,80.1,8307.0,64.7215,64.7296,64.7215,64.7215,8307.0
2017-09-15 15:55:00,80.1,80.11,80.1,80.11,26090.0,64.7215,64.7296,64.7215,64.7296,26090.0
2017-09-18 09:30:00,80.1,80.11,80.08,80.1,198361.0,64.7215,64.7296,64.7054,64.7215,198361.0
2017-09-18 09:35:00,80.1,80.1,80.09,80.1,20303.0,64.7215,64.7215,64.7135,64.7215,20303.0
2017-09-18 09:40:00,80.1,80.1,80.09,80.09,5855.0,64.7215,64.7215,64.7135,64.7135,5855.0
2017-09-18 09:45:00,80.1,80.11,80.09,80.09,41090.0,64.7215,64.7296,64.7135,64.7135,41090.0
2017-09-18 09:50:00,80.09,80.1,80.09,80.1,2220.0,64.7135,64.7215,64.7135,64.7215,2220.0
2017-09-18 09:55:00,80.1,80.1,80.09,80.09,4023.0,64.7215,64.7215,64.7135,64.7135,4023.0
2017-09-18 10:00:00,80.1,80.1,80.09,80.1,13572.0,64.7215,64.7215,64.7135,64.7215,13572.0
2017-09-18 10:05:00,80.09,80.1,80.09,80.09,3751.0,64.7135,64.7215,64.7135,64.7135,3751.0
2017-09-18 10:10:00,80.09,80.1,80.09,80.09,2587.0,64.7135,64.7215,64.7135,64.7135,2587.0
2017-09-18 10:15:00,80.09,80.1,80.09,80.09,14428.0,64.7135,64.7215,64.7135,64.7135,14428.0
2017-09-18 10:20:00,80.09,80.1,80.09,80.1,7048.0,64.7135,64.7215,64.7135,64.7215,7048.0
2017-09-18 10:25:00,80.09,80.1,80.08,80.08,38946.0,64.7135,64.7215,64.7054,64.7054,38946.0
2017-09-18 10:30:00,80.09,80.09,80.07,80.07,32523.0,64.7135,64.7135,64.6973,64.6973,32523.0
2017-09-18 10:35:00,80.07,80.08,80.07,80.08,15574.0,64.6973,64.7054,64.6973,64.7054,15574.0
2017-09-18 10:40:00,80.07,80.08,80.07,80.07,6582.0,64.6973,64.7054,64.6973,64.6973,6582.0
2017-09-18 10:45:00,80.08,80.08,80.06,80.07,21714.0,64.7054,64.7054,64.6892,64.6973,21714.0
2017-09-18 10:50:00,80.07,80.07,80.06,80.06,3072.0,64.6973,64.6973,64.6892,64.6892,3072.0
2017-09-18 10:55:00,80.07,80.07,80.06,80.07,5760.0,64.6973,64.6973,64.6892,64.6973,5760.0
2017-09-18 11:00:00,80.06,80.07,80.06,80.07,14729.0,64.6892,64.6973,64.6892,64.6973,14729.0
2017-09-18 11:05:00,80.07,80.08,80.06,80.08,11216.0,64.6973,64.7054,64.6892,64.7054,11216.0
2017-09-18 11:10:00,80.08,80.09,80.07,80.08,5471.0,64.7054,64.7135,64.6973,64.7054,5471.0
2017-09-18 11:15:00,80.09,80.09,80.08,80.09,3839.0,64.7135,64.7135,64.7054,64.7135,3839.0
2017-09-18 11:20:00,80.08,80.09,80.07,80.08,20539.0,64.7054,64.7135,64.6973,64.7054,20539.0
2017-09-18 11:25:00,80.08,80.08,80.07,80.08,6811.0,64.7054,64.7054,64.6973,64.7054,6811.0
2017-09-18 11:30:00,80.08,80.08,80.07,80.07,15816.0,64.7054,64.7054,64.6973,64.6973,15816.0
2017-09-18 11:35:00,80.08,80.08,80.07,80.08,8476.0,64.7054,64.7054,64.6973,64.7054,8476.0
2017-09-18 11:40:00,80.08,80.08,80.07,80.08,10678.0,64.7054,64.7054,64.6973,64.7054,10678.0
2017-09-18 11:45:00,80.08,80.08,80.07,80.07,15962.0,64.7054,64.7054,64.6973,64.6973,15962.0
2017-09-18 11:50:00,80.08,80.08,80.07,80.07,3714.0,64.7054,64.7054,64.6973,64.6973,3714.0
2017-09-18 11:55:00,80.07,80.08,80.07,80.07,5214.0,64.6973,64.7054,64.6973,64.6973,5214.0
2017-09-18 12:00:00,80.07,80.08,80.07,80.07,2775.0,64.6973,64.7054,64.6973,64.6973,2775.0
2017-09-18 12:05:00,80.08,80.08,80.07,80.07,4341.0,64.7054,64.7054,64.6973,64.6973,4341.0
2017-09-18 12:10:00,80.08,80.08,80.07,80.07,5042.0,64.7054,64.7054,64.6973,64.6973,5042.0
2017-09-18 12:15:00,80.08,80.08,80.07,80.07,4652.0,64.7054,64.7054,64.6973,64.6973,4652.0
2017-09-18 12:20:00,80.08,80.08,80.07,80.08,2519.0,64.7054,64.7054,64.6973,64.7054,2519.0
2017-09-18 12:25:00,80.07,80.08,80.07,80.08,6839.0,64.6973,64.7054,64.6973,64.7054,6839.0
2017-09-18 12:30:00,80.07,80.08,80.07,80.08,3461.0,64.6973,64.7054,64.6973,64.7054,3461.0
2017-09-18 12:35:00,80.08,80.09,80.07,80.08,68094.0,64.7054,64.7135,64.6973,64.7054,68094.0
2017-09-18 12:40:00,80.07,80.08,80.07,80.08,5637.0,64.6973,64.7054,64.6973,64.7054,5637.0
2017-09-18 12:45:00,80.08,80.08,80.07,80.08,9189.0,64.7054,64.7054,64.6973,64.7054,9189.0
2017-09-18 12:50:00,80.07,80.08,80.07,80.07,8414.0,64.6973,64.7054,64.6973,64.6973,8414.0
2017-09-18 12:55:00,80.08,80.08,80.07,80.08,9673.0,64.7054,64.7054,64.6973,64.7054,9673.0
2017-09-18 13:00:00,80.08,80.08,80.07,80.08,2872.0,64.7054,64.7054,64.6973,64.7054,2872.0
2017-09-18 13:05:00,80.08,80.08,80.07,80.08,8672.0,64.7054,64.7054,64.6973,64.7054,8672.0
2017-09-18 13:10:00,80.08,80.08,80.07,80.08,3824.0,64.7054,64.7054,64.6973,64.7054,3824.0
2017-09-18 13:15:00,80.08,80.08,80.07,80.08,4860.0,64.7054,64.7054,64.6973,64.7054,4860.0
2017-09-18 13:20:00,80.07,80.08,80.07,80.08,2476.0,64.6973,64.7054,64.6973,64.7054,2476.0
2017-09-18 13:25:00,80.07,80.08,80.07,80.07,13163.0,64.6973,64.7054,64.6973,64.6973,13163.0
2017-09-18 13:30:00,80.08,80.09,80.07,80.08,44025.0,64.7054,64.7135,64.6973,64.7054,44025.0
2017-09-18 13:35:00,80.08,80.08,80.07,80.07,3001.0,64.7054,64.7054,64.6973,64.6973,3001.0
2017-09-18 13:40:00,80.08,80.08,80.07,80.07,8323.0,64.7054,64.7054,64.6973,64.6973,8323.0
2017-09-18 13:45:00,80.07,80.08,80.07,80.07,5118.0,64.6973,64.7054,64.6973,64.6973,5118.0
2017-09-18 13:50:00,80.08,80.08,80.07,80.08,4730.0,64.7054,64.7054,64.6973,64.7054,4730.0
2017-09-18 13:55:00,80.08,80.08,80.07,80.08,4149.0,64.7054,64.7054,64.6973,64.7054,4149.0
2017-09-18 14:00:00,80.08,80.08,80.07,80.07,17766.0,64.7054,64.7054,64.6973,64.6973,17766.0
2017-09-18 14:05:00,80.08,80.08,80.07,80.07,9800.0,64.7054,64.7054,64.6973,64.6973,9800.0
2017-09-18 14:10:00,80.08,80.08,80.07,80.07,7391.0,64.7054,64.7054,64.6973,64.6973,7391.0
2017-09-18 14:15:00,80.07,80.08,80.07,80.08,5325.0,64.6973,64.7054,64.6973,64.7054,5325.0
2017-09-18 14:20:00,80.08,80.08,80.07,80.08,4184.0,64.7054,64.7054,64.6973,64.7054,4184.0
2017-09-18 14:25:00,80.07,80.08,80.07,80.07,10778.0,64.6973,64.7054,64.6973,64.6973,10778.0
2017-09-18 14:30:00,80.08,80.08,80.07,80.08,10867.0,64.7054,64.7054,64.6973,64.7054,10867.0
2017-09-18 14:35:00,80.08,80.09,80.07,80.08,24226.0,64.7054,64.7135,64.6973,64.7054,24226.0
2017-09-18 14:40:00,80.08,80.08,80.07,80.08,6151.0,64.7054,64.7054,64.6973,64.7054,6151.0
2017-09-18 14:45:00,80.07,80.08,80.07,80.08,6217.0,64.6973,64.7054,64.6973,64.7054,6217.0
2017-09-18 14:50:00,80.08,80.08,80.07,80.08,21382.0,64.7054,64.7054,64.6973,64.7054,21382.0
2017-09-18 14:55:00,80.08,80.09,80.07,80.08,107752.0,64.7054,64.7135,64.6973,64.7054,107752.0
2017-09-18 15:00:00,80.09,80.09,80.08,80.09,3757.0,64.7135,64.7135,64.7054,64.7135,3757.0
2017-09-18 15:05:00,80.08,80.09,80.08,80.08,4932.0,64.7054,64.7135,64.7054,64.7054,4932.0
2017-09-18 15:10:00,80.09,80.09,80.08,80.08,13957.0,64.7135,64.7135,64.7054,64.7054,13957.0
2017-09-18 15:15:00,80.09,80.1,80.08,80.08,25704.0,64.7135,64.7215,64.7054,64.7054,25704.0
2017-09-18 15:20:00,80.09,80.09,80.08,80.09,14251.0,64.7135,64.7135,64.7054,64.7135,14251.0
2017-09-18 15:25:00,80.08,80.1,80.08,80.08,62283.0,64.7054,64.7215,64.7054,64.7054,62283.0
2017-09-18 15:30:00,80.08,80.09,80.08,80.09,12091.0,64.7054,64.7135,64.7054,64.7135,12091.0
2017-09-18 15:35:00,80.09,80.09,80.08,80.09,6969.0,64.7135,64.7135,64.7054,64.7135,6969.0
2017-09-18 15:40:00,80.09,80.09,80.08,80.08,16847.0,64.7135,64.7135,64.7054,64.7054,16847.0
2017-09-18 15:45:00,80.08,80.09,80.08,80.09,19197.0,64.7054,64.7135,64.7054,64.7135,19197.0
2017-09-18 15:50:00,80.09,80.09,80.08,80.09,59018.0,64.7135,64.7135,64.7054,64.7135,59018.0
2017-09-18 15:55:00,80.09,80.1,80.08,80.09,62445.0,64.7135,64.7215,64.7054,64.7135,62445.0
2017-09-19 09:30:00,80.1,80.14,80.09,80.12,33831.0,64.7215,64.7539,64.7135,64.7377,33831.0
2017-09-19 09:35:00,80.12,80.12,80.11,80.12,4436.0,64.7377,64.7377,64.7296,64.7377,4436.0
2017-09-19 09:40:00,80.12,80.12,80.11,80.12,13203.0,64.7377,64.7377,64.7296,64.7377,13203.0
2017-09-19 09:45:00,80.12,80.12,80.11,80.12,3393.0,64.7377,64.7377,64.7296,64.7377,3393.0
2017-09-19 09:50:00,80.12,80.12,80.1,80.1,7024.0,64.7377,64.7377,64.7215,64.7215,7024.0
2017-09-19 09:55:00,80.11,80.11,80.1,80.1,8918.0,64.7296,64.7296,64.7215,64.7215,8918.0
2017-09-19 10:00:00,80.1,80.11,80.1,80.11,8943.0,64.7215,64.7296,64.7215,64.7296,8943.0
2017-09-19 10:05:00,80.11,80.11,80.1,80.11,15657.0,64.7296,64.7296,64.7215,64.7296,15657.0
2017-09-19 10:10:00,80.11,80.11,80.1,80.1,5670.0,64.7296,64.7296,64.7215,64.7215,5670.0
2017-09-19 10:15:00,80.11,80.11,80.1,80.11,9935.0,64.7296,64.7296,64.7215,64.7296,9935.0
2017-09-19 10:20:00,80.11,80.11,80.1,80.1,5604.0,64.7296,64.7296,64.7215,64.7215,5604.0
2017-09-19 10:25:00,80.1,80.11,80.1,80.1,24625.0,64.7215,64.7296,64.7215,64.7215,24625.0
2017-09-19 10:30:00,80.11,80.11,80.1,80.11,91257.0,64.7296,64.7296,64.7215,64.7296,91257.0
2017-09-19 10:35:00,80.11,80.11,80.1,80.1,8657.0,64.7296,64.7296,64.7215,64.7215,8657.0
2017-09-19 10:40:00,80.11,80.11,80.1,80.1,5027.0,64.7296,64.7296,64.7215,64.7215,5027.0
2017-09-19 10:45:00,80.1,80.11,80.1,80.1,10144.0,64.7215,64.7296,64.7215,64.7215,10144.0
2017-09-19 10:50:00,80.11,80.11,80.1,80.11,11440.0,64.7296,64.7296,64.7215,64.7296,11440.0
2017-09-19 10:55:00,80.11,80.11,80.1,80.11,2781.0,64.7296,64.7296,64.7215,64.7296,2781.0
2017-09-19 11:00:00,80.1,80.11,80.1,80.1,5811.0,64.7215,64.7296,64.7215,64.7215,5811.0
2017-09-19 11:05:00,80.11,80.11,80.1,80.11,3648.0,64.7296,64.7296,64.7215,64.7296,3648.0
2017-09-19 11:10:00,80.1,80.11,80.1,80.11,2321.0,64.7215,64.7296,64.7215,64.7296,2321.0
2017-09-19 11:15:00,80.11,80.11,80.09,80.09,16581.0,64.7296,64.7296,64.7135,64.7135,16581.0
2017-09-19 11:20:00,80.1,80.1,80.09,80.09,9976.0,64.7215,64.7215,64.7135,64.7135,9976.0
2017-09-19 11:25:00,80.09,80.1,80.09,80.1,4055.0,64.7135,64.7215,64.7135,64.7215,4055.0
2017-09-19 11:30:00,80.09,80.1,80.09,80.1,3178.0,64.7135,64.7215,64.7135,64.7215,3178.0
2017-09-19 11:35:00,80.09,80.1,80.09,80.1,4421.0,64.7135,64.7215,64.7135,64.7215,4421.0
2017-09-19 11:40:00,80.1,80.1,80.09,80.1,5712.0,64.7215,64.7215,64.7135,64.7215,5712.0
2017-09-19 11:45:00,80.1,80.1,80.09,80.09,15367.0,64.7215,64.7215,64.7135,64.7135,15367.0
2017-09-19 11:50:00,80.1,80.1,80.09,80.09,4263.0,64.7215,64.7215,64.7135,64.7135,4263.0
2017-09-19 11:55:00,80.09,80.1,80.09,80.09,6557.0,64.7135,64.7215,64.7135,64.7135,6557.0
2017-09-19 12:00:00,80.09,80.1,80.09,80.09,14035.0,64.7135,64.7215,64.7135,64.7135,14035.0
2017-09-19 12:05:00,80.09,80.1,80.09,80.09,5113.0,64.7135,64.7215,64.7135,64.7135,5113.0
2017-09-19 12:10:00,80.09,80.1,80.09,80.09,4644.0,64.7135,64.7215,64.7135,64.7135,4644.0
2017-09-19 12:15:00,80.09,80.1,80.09,80.09,9552.0,64.7135,64.7215,64.7135,64.7135,9552.0
2017-09-19 12:20:00,80.09,80.1,80.09,80.09,6200.0,64.7135,64.7215,64.7135,64.7135,6200.0
2017-09-19 12:25:00,80.1,80.1,80.09,80.09,2790.0,64.7215,64.7215,64.7135,64.7135,2790.0
2017-09-19 12:30:00,80.09,80.1,80.09,80.09,11524.0,64.7135,64.7215,64.7135,64.7135,11524.0
2017-09-19 12:35:00,80.09,80.1,80.09,80.09,6380.0,64.7135,64.7215,64.7135,64.7135,6380.0
2017-09-19 12:40:00,80.09,80.1,80.09,80.1,12029.0,64.7135,64.7215,64.7135,64.7215,12029.0
2017-09-19 12:45:00,80.09,80.1,80.09,80.1,12734.0,64.7135,64.7215,64.7135,64.7215,12734.0
2017-09-19 12:50:00,80.09,80.1,80.09,80.09,2338.0,64.7135,64.7215,64.7135,64.7135,2338.0
2017-09-19 12:55:00,80.1,80.1,80.08,80.08,8710.0,64.7215,64.7215,64.7054,64.7054,8710.0
2017-09-19 13:00:00,80.09,80.09,80.08,80.09,1321.0,64.7135,64.7135,64.7054,64.7135,1321.0
2017-09-19 13:05:00,80.09,80.09,80.08,80.08,13245.0,64.7135,64.7135,64.7054,64.7054,13245.0
2017-09-19 13:10:00,80.08,80.09,80.08,80.09,2034.0,64.7054,64.7135,64.7054,64.7135,2034.0
2017-09-19 13:15:00,80.09,80.09,80.08,80.09,8770.0,64.7135,64.7135,64.7054,64.7135,8770.0
2017-09-19 13:20:00,80.09,80.09,80.08,80.09,4501.0,64.7135,64.7135,64.7054,64.7135,4501.0
2017-09-19 13:25:00,80.09,80.09,80.08,80.09,6070.0,64.7135,64.7135,64.7054,64.7135,6070.0
2017-09-19 13:30:00,80.08,80.09,80.08,80.09,9193.0,64.7054,64.7135,64.7054,64.7135,9193.0
2017-09-19 13:35:00,80.09,80.09,80.08,80.08,6079.0,64.7135,64.7135,64.7054,64.7054,6079.0
2017-09-19 13:40:00,80.08,80.09,80.08,80.09,4532.0,64.7054,64.7135,64.7054,64.7135,4532.0
2017-09-19 13:45:00,80.08,80.09,80.08,80.09,7596.0,64.7054,64.7135,64.7054,64.7135,7596.0
2017-09-19 13:50:00,80.08,80.09,80.08,80.09,11110.0,64.7054,64.7135,64.7054,64.7135,11110.0
2017-09-19 13:55:00,80.09,80.09,80.08,80.08,9231.0,64.7135,64.7135,64.7054,64.7054,9231.0
2017-09-19 14:00:00,80.08,80.09,80.08,80.09,8882.0,64.7054,64.7135,64.7054,64.7135,8882.0
2017-09-19 14:05:00,80.09,80.09,80.08,80.08,7384.0,64.7135,64.7135,64.7054,64.7054,7384.0
2017-09-19 14:10:00,80.09,80.09,80.08,80.08,3599.0,64.7135,64.7135,64.7054,64.7054,3599.0
2017-09-19 14:15:00,80.09,80.09,80.08,80.09,10824.0,64.7135,64.7135,64.7054,64.7135,10824.0
2017-09-19 14:20:00,80.08,80.09,80.08,80.09,9990.0,64.7054,64.7135,64.7054,64.7135,9990.0
2017-09-19 14:25:00,80.08,80.09,80.08,80.09,5134.0,64.7054,64.7135,64.7054,64.7135,5134.0
2017-09-19 14:30:00,80.08,80.09,80.08,80.08,8260.0,64.7054,64.7135,64.7054,64.7054,8260.0
2017-09-19 14:35:00,80.09,80.09,80.08,80.08,14664.0,64.7135,64.7135,64.7054,64.7054,14664.0
2017-09-19 14:40:00,80.09,80.09,80.08,80.08,5279.0,64.7135,64.7135,64.7054,64.7054,5279.0
2017-09-19 14:45:00,80.08,80.09,80.08,80.09,8286.0,64.7054,64.7135,64.7054,64.7135,8286.0
2017-09-19 14:50:00,80.09,80.09,80.08,80.08,6925.0,64.7135,64.7135,64.7054,64.7054,6925.0
2017-09-19 14:55:00,80.09,80.09,80.08,80.09,8530.0,64.7135,64.7135,64.7054,64.7135,8530.0
2017-09-19 15:00:00,80.09,80.09,80.08,80.09,4740.0,64.7135,64.7135,64.7054,64.7135,4740.0
2017-09-19 15:05:00,80.09,80.09,80.08,80.09,21910.0,64.7135,64.7135,64.7054,64.7135,21910.0
2017-09-19 15:10:00,80.09,80.09,80.08,80.09,2430.0,64.7135,64.7135,64.7054,64.7135,2430.0
2017-09-19 15:15:00,80.09,80.09,80.08,80.08,14375.0,64.7135,64.7135,64.7054,64.7054,14375.0
2017-09-19 15:20:00,80.09,80.09,80.08,80.09,11181.0,64.7135,64.7135,64.7054,64.7135,11181.0
2017-09-19 15:25:00,80.09,80.09,80.08,80.09,8608.0,64.7135,64.7135,64.7054,64.7135,8608.0
2017-09-19 15:30:00,80.09,80.09,80.08,80.09,15643.0,64.7135,64.7135,64.7054,64.7135,15643.0
2017-09-19 15:35:00,80.09,80.09,80.08,80.09,5416.0,64.7135,64.7135,64.7054,64.7135,5416.0
2017-09-19 15:40:00,80.09,80.09,80.07,80.08,59438.0,64.7135,64.7135,64.6973,64.7054,59438.0
2017-09-19 15:45:00,80.08,80.1,80.07,80.09,412285.0,64.7054,64.7215,64.6973,64.7135,412285.0
2017-09-19 15:50:00,80.09,80.09,80.08,80.09,109014.0,64.7135,64.7135,64.7054,64.7135,109014.0
2017-09-19 15:55:00,80.08,80.09,80.08,80.09,47002.0,64.7054,64.7135,64.7054,64.7135,47002.0
2017-09-20 09:30:00,80.15,80.15,80.09,80.1,13165.0,64.7619,64.7619,64.7135,64.7215,13165.0
2017-09-20 09:35:00,80.11,80.11,80.1,80.11,24167.0,64.7296,64.7296,64.7215,64.7296,24167.0
2017-09-20 09:40:00,80.1,80.11,80.1,80.11,4312.0,64.7215,64.7296,64.7215,64.7296,4312.0
2017-09-20 09:45:00,80.11,80.11,80.1,80.1,46672.0,64.7296,64.7296,64.7215,64.7215,46672.0
2017-09-20 09:50:00,80.11,80.11,80.1,80.1,33027.0,64.7296,64.7296,64.7215,64.7215,33027.0
2017-09-20 09:55:00,80.11,80.11,80.1,80.11,1640.0,64.7296,64.7296,64.7215,64.7296,1640.0
2017-09-20 10:00:00,80.1,80.11,80.1,80.11,2033.0,64.7215,64.7296,64.7215,64.7296,2033.0
2017-09-20 10:05:00,80.11,80.11,80.1,80.11,4718.0,64.7296,64.7296,64.7215,64.7296,4718.0
2017-09-20 10:10:00,80.11,80.11,80.1,80.11,14193.0,64.7296,64.7296,64.7215,64.7296,14193.0
2017-09-20 10:15:00,80.11,80.11,80.1,80.11,2109.0,64.7296,64.7296,64.7215,64.7296,2109.0
2017-09-20 10:20:00,80.11,80.11,80.1,80.11,5759.0,64.7296,64.7296,64.7215,64.7296,5759.0
2017-09-20 10:25:00,80.11,80.11,80.1,80.11,4307.0,64.7296,64.7296,64.7215,64.7296,4307.0
2017-09-20 10:30:00,80.11,80.11,80.1,80.1,4957.0,64.7296,64.7296,64.7215,64.7215,4957.0
2017-09-20 10:35:00,80.11,80.11,80.1,80.11,6005.0,64.7296,64.7296,64.7215,64.7296,6005.0
2017-09-20 10:40:00,80.11,80.11,80.1,80.11,4396.0,64.7296,64.7296,64.7215,64.7296,4396.0
2017-09-20 10:45:00,80.11,80.11,80.1,80.11,2817.0,64.7296,64.7296,64.7215,64.7296,2817.0
2017-09-20 10:50:00,80.11,80.11,80.1,80.1,5078.0,64.7296,64.7296,64.7215,64.7215,5078.0
2017-09-20 10:55:00,80.1,80.11,80.1,80.1,2305.0,64.7215,64.7296,64.7215,64.7215,2305.0
2017-09-20 11:00:00,80.1,80.11,80.1,80.11,29803.0,64.7215,64.7296,64.7215,64.7296,29803.0
2017-09-20 11:05:00,80.11,80.11,80.09,80.1,161868.0,64.7296,64.7296,64.7135,64.7215,161868.0
2017-09-20 11:10:00,80.11,80.11,80.09,80.1,25482.0,64.7296,64.7296,64.7135,64.7215,25482.0
2017-09-20 11:15:00,80.09,80.1,80.08,80.09,68145.0,64.7135,64.7215,64.7054,64.7135,68145.0
2017-09-20 11:20:00,80.09,80.09,80.08,80.09,44989.0,64.7135,64.7135,64.7054,64.7135,44989.0
2017-09-20 11:25:00,80.09,80.09,80.08,80.09,2736.0,64.7135,64.7135,64.7054,64.7135,2736.0
2017-09-20 11:30:00,80.09,80.1,80.08,80.09,28550.0,64.7135,64.7215,64.7054,64.7135,28550.0
2017-09-20 11:35:00,80.09,80.1,80.09,80.09,11307.0,64.7135,64.7215,64.7135,64.7135,11307.0
2017-09-20 11:40:00,80.1,80.1,80.09,80.09,3958.0,64.7215,64.7215,64.7135,64.7135,3958.0
2017-09-20 11:45:00,80.1,80.1,80.09,80.09,21684.0,64.7215,64.7215,64.7135,64.7135,21684.0
2017-09-20 11:50:00,80.09,80.1,80.09,80.09,6257.0,64.7135,64.7215,64.7135,64.7135,6257.0
2017-09-20 11:55:00,80.09,80.1,80.09,80.1,8519.0,64.7135,64.7215,64.7135,64.7215,8519.0
2017-09-20 12:00:00,80.09,80.1,80.09,80.09,15181.0,64.7135,64.7215,64.7135,64.7135,15181.0
2017-09-20 12:05:00,80.09,80.1,80.09,80.09,15538.0,64.7135,64.7215,64.7135,64.7135,15538.0
2017-09-20 12:10:00,80.09,80.1,80.09,80.09,1430.0,64.7135,64.7215,64.7135,64.7135,1430.0
2017-09-20 12:15:00,80.1,80.1,80.09,80.09,3935.0,64.7215,64.7215,64.7135,64.7135,3935.0
2017-09-20 12:20:00,80.09,80.11,80.09,80.1,34933.0,64.7135,64.7296,64.7135,64.7215,34933.0
2017-09-20 12:25:00,80.1,80.11,80.1,80.1,1887.0,64.7215,64.7296,64.7215,64.7215,1887.0
2017-09-20 12:30:00,80.11,80.11,80.1,80.1,18434.0,64.7296,64.7296,64.7215,64.7215,18434.0
2017-09-20 12:35:00,80.1,80.11,80.1,80.11,5372.0,64.7215,64.7296,64.7215,64.7296,5372.0
2017-09-20 12:40:00,80.11,80.11,80.1,80.11,6410.0,64.7296,64.7296,64.7215,64.7296,6410.0
2017-09-20 12:45:00,80.11,80.11,80.1,80.11,5115.0,64.7296,64.7296,64.7215,64.7296,5115.0
2017-09-20 12:50:00,80.11,80.11,80.11,80.11,6084.0,64.7296,64.7296,64.7296,64.7296,6084.0
2017-09-20 12:55:00,80.11,80.12,80.11,80.12,14916.0,64.7296,64.7377,64.7296,64.7377,14916.0
2017-09-20 13:00:00,80.11,80.12,80.11,80.12,2056.0,64.7296,64.7377,64.7296,64.7377,2056.0
2017-09-20 13:05:00,80.12,80.13,80.12,80.13,8596.0,64.7377,64.7458,64.7377,64.7458,8596.0
2017-09-20 13:10:00,80.13,80.13,80.12,80.13,814.0,64.7458,64.7458,64.7377,64.7458,814.0
2017-09-20 13:15:00,80.13,80.13,80.12,80.13,8024.0,64.7458,64.7458,64.7377,64.7458,8024.0
2017-09-20 13:20:00,80.13,80.13,80.12,80.13,11571.0,64.7458,64.7458,64.7377,64.7458,11571.0
2017-09-20 13:25:00,80.12,80.13,80.12,80.13,4548.0,64.7377,64.7458,64.7377,64.7458,4548.0
2017-09-20 13:30:00,80.13,80.13,80.12,80.12,6367.0,64.7458,64.7458,64.7377,64.7377,6367.0
2017-09-20 13:35:00,80.13,80.13,80.12,80.13,12179.0,64.7458,64.7458,64.7377,64.7458,12179.0
2017-09-20 13:40:00,80.12,80.13,80.12,80.13,1027.0,64.7377,64.7458,64.7377,64.7458,1027.0
2017-09-20 13:45:00,80.13,80.13,80.12,80.13,4128.0,64.7458,64.7458,64.7377,64.7458,4128.0
2017-09-20 13:50:00,80.12,80.14,80.12,80.14,11336.0,64.7377,64.7539,64.7377,64.7539,11336.0
2017-09-20 13:55:00,80.14,80.15,80.13,80.14,32100.0,64.7539,64.7619,64.7458,64.7539,32100.0
2017-09-20 14:00:00,80.13,80.14,80.05,80.05,109954.0,64.7458,64.7539,64.6811,64.6811,109954.0
2017-09-20 14:05:00,80.05,80.05,80.01,80.01,13329.0,64.6811,64.6811,64.6488,64.6488,13329.0
2017-09-20 14:10:00,80.02,80.03,80.01,80.03,4365.0,64.6569,64.665,64.6488,64.665,4365.0
2017-09-20 14:15:00,80.03,80.03,80.01,80.01,8593.0,64.665,64.665,64.6488,64.6488,8593.0
2017-09-20 14:20:00,80.02,80.02,79.99,80.01,51178.0,64.6569,64.6569,64.6327,64.6488,51178.0
2017-09-20 14:25:00,80.01,80.01,80.0,80.01,12018.0,64.6488,64.6488,64.6407,64.6488,12018.0
2017-09-20 14:30:00,80.0,80.01,80.0,80.01,13980.0,64.6407,64.6488,64.6407,64.6488,13980.0
2017-09-20 14:35:00,80.0,80.01,79.98,80.0,49295.0,64.6407,64.6488,64.6246,64.6407,49295.0
2017-09-20 14:40:00,80.0,80.0,79.98,79.99,16997.0,64.6407,64.6407,64.6246,64.6327,16997.0
2017-09-20 14:45:00,79.99,80.0,79.98,80.0,107411.0,64.6327,64.6407,64.6246,64.6407,107411.0
2017-09-20 14:50:00,80.0,80.01,79.99,80.0,21848.0,64.6407,64.6488,64.6327,64.6407,21848.0
2017-09-20 14:55:00,80.01,80.01,80.0,80.01,2377.0,64.6488,64.6488,64.6407,64.6488,2377.0
2017-09-20 15:00:00,80.0,80.01,79.99,79.99,61655.0,64.6407,64.6488,64.6327,64.6327,61655.0
2017-09-20 15:05:00,80.0,80.0,79.99,79.99,12179.0,64.6407,64.6407,64.6327,64.6327,12179.0
2017-09-20 15:10:00,80.0,80.0,79.99,80.0,3126.0,64.6407,64.6407,64.6327,64.6407,3126.0
2017-09-20 15:15:00,80.0,80.0,79.99,80.0,2808.0,64.6407,64.6407,64.6327,64.6407,2808.0
2017-09-20 15:20:00,80.0,80.0,79.99,80.0,2920.0,64.6407,64.6407,64.6327,64.6407,2920.0
2017-09-20 15:25:00,80.0,80.0,79.99,80.0,9123.0,64.6407,64.6407,64.6327,64.6407,9123.0
2017-09-20 15:30:00,79.99,80.01,79.99,80.01,17977.0,64.6327,64.6488,64.6327,64.6488,17977.0
2017-09-20 15:35:00,80.01,80.01,80.0,80.01,18535.0,64.6488,64.6488,64.6407,64.6488,18535.0
2017-09-20 15:40:00,80.01,80.01,80.0,80.01,102117.0,64.6488,64.6488,64.6407,64.6488,102117.0
2017-09-20 15:45:00,80.01,80.01,80.0,80.01,18421.0,64.6488,64.6488,64.6407,64.6488,18421.0
2017-09-20 15:50:00,80.01,80.01,80.0,80.0,13814.0,64.6488,64.6488,64.6407,64.6407,13814.0
2017-09-20 15:55:00,80.0,80.02,80.0,80.0,23747.0,64.6407,64.6569,64.6407,64.6407,23747.0
2017-09-21 09:30:00,80.05,80.06,80.04,80.05,21944.0,64.6811,64.6892,64.6731,64.6811,21944.0
2017-09-21 09:35:00,80.05,80.05,80.04,80.05,4264.0,64.6811,64.6811,64.6731,64.6811,4264.0
2017-09-21 09:40:00,80.05,80.05,80.04,80.04,5589.0,64.6811,64.6811,64.6731,64.6731,5589.0
2017-09-21 09:45:00,80.05,80.06,80.04,80.06,4480.0,64.6811,64.6892,64.6731,64.6892,4480.0
2017-09-21 09:50:00,80.06,80.06,80.05,80.06,4706.0,64.6892,64.6892,64.6811,64.6892,4706.0
2017-09-21 09:55:00,80.05,80.07,80.05,80.06,5721.0,64.6811,64.6973,64.6811,64.6892,5721.0
2017-09-21 10:00:00,80.07,80.07,80.06,80.06,3673.0,64.6973,64.6973,64.6892,64.6892,3673.0
2017-09-21 10:05:00,80.06,80.07,80.06,80.07,4056.0,64.6892,64.6973,64.6892,64.6973,4056.0
2017-09-21 10:10:00,80.06,80.07,80.06,80.06,3094.0,64.6892,64.6973,64.6892,64.6892,3094.0
2017-09-21 10:15:00,80.06,80.07,80.06,80.06,7804.0,64.6892,64.6973,64.6892,64.6892,7804.0
2017-09-21 10:20:00,80.06,80.07,80.06,80.06,6875.0,64.6892,64.6973,64.6892,64.6892,6875.0
2017-09-21 10:25:00,80.06,80.07,80.06,80.06,5931.0,64.6892,64.6973,64.6892,64.6892,5931.0
2017-09-21 10:30:00,80.06,80.07,80.06,80.06,2058.0,64.6892,64.6973,64.6892,64.6892,2058.0
2017-09-21 10:35:00,80.06,80.07,80.06,80.06,5820.0,64.6892,64.6973,64.6892,64.6892,5820.0
2017-09-21 10:40:00,80.06,80.07,80.05,80.05,5540.0,64.6892,64.6973,64.6811,64.6811,5540.0
2017-09-21 10:45:00,80.05,80.06,80.05,80.06,5209.0,64.6811,64.6892,64.6811,64.6892,5209.0
2017-09-21 10:50:00,80.06,80.06,80.05,80.05,6854.0,64.6892,64.6892,64.6811,64.6811,6854.0
2017-09-21 10:55:00,80.05,80.06,80.05,80.06,4841.0,64.6811,64.6892,64.6811,64.6892,4841.0
2017-09-21 11:00:00,80.06,80.06,80.05,80.05,8152.0,64.6892,64.6892,64.6811,64.6811,8152.0
2017-09-21 11:05:00,80.05,80.06,80.05,80.06,6889.0,64.6811,64.6892,64.6811,64.6892,6889.0
2017-09-21 11:10:00,80.06,80.06,80.05,80.06,3387.0,64.6892,64.6892,64.6811,64.6892,3387.0
2017-09-21 11:15:00,80.06,80.07,80.05,80.06,86034.0,64.6892,64.6973,64.6811,64.6892,86034.0
2017-09-21 11:20:00,80.06,80.07,80.06,80.07,9190.0,64.6892,64.6973,64.6892,64.6973,9190.0
2017-09-21 11:25:00,80.06,80.07,80.06,80.07,3228.0,64.6892,64.6973,64.6892,64.6973,3228.0
2017-09-21 11:30:00,80.06,80.07,80.06,80.07,8264.0,64.6892,64.6973,64.6892,64.6973,8264.0
2017-09-21 11:35:00,80.07,80.07,80.06,80.07,55234.0,64.6973,64.6973,64.6892,64.6973,55234.0
2017-09-21 11:40:00,80.06,80.07,80.06,80.07,41336.0,64.6892,64.6973,64.6892,64.6973,41336.0
2017-09-21 11:45:00,80.06,80.07,80.06,80.07,5360.0,64.6892,64.6973,64.6892,64.6973,5360.0
2017-09-21 11:50:00,80.07,80.07,80.06,80.07,1793.0,64.6973,64.6973,64.6892,64.6973,1793.0
2017-09-21 11:55:00,80.06,80.07,80.06,80.07,1800.0,64.6892,64.6973,64.6892,64.6973,1800.0
2017-09-21 12:00:00,80.07,80.07,80.06,80.06,4113.0,64.6973,64.6973,64.6892,64.6892,4113.0
2017-09-21 12:05:00,80.06,80.07,80.06,80.06,4704.0,64.6892,64.6973,64.6892,64.6892,4704.0
2017-09-21 12:10:00,80.06,80.07,80.06,80.06,3393.0,64.6892,64.6973,64.6892,64.6892,3393.0
2017-09-21 12:15:00,80.07,80.07,80.06,80.07,5793.0,64.6973,64.6973,64.6892,64.6973,5793.0
2017-09-21 12:20:00,80.06,80.07,80.06,80.06,3113.0,64.6892,64.6973,64.6892,64.6892,3113.0
2017-09-21 12:25:00,80.06,80.07,80.06,80.06,10858.0,64.6892,64.6973,64.6892,64.6892,10858.0
2017-09-21 12:30:00,80.07,80.07,80.06,80.06,1080.0,64.6973,64.6973,64.6892,64.6892,1080.0
2017-09-21 12:35:00,80.07,80.07,80.06,80.07,6494.0,64.6973,64.6973,64.6892,64.6973,6494.0
2017-09-21 12:40:00,80.06,80.07,80.06,80.06,1917.0,64.6892,64.6973,64.6892,64.6892,1917.0
2017-09-21 12:45:00,80.07,80.07,80.05,80.06,22992.0,64.6973,64.6973,64.6811,64.6892,22992.0
2017-09-21 12:50:00,80.05,80.06,80.05,80.05,4726.0,64.6811,64.6892,64.6811,64.6811,4726.0
2017-09-21 12:55:00,80.05,80.06,80.05,80.05,4108.0,64.6811,64.6892,64.6811,64.6811,4108.0
2017-09-21 13:00:00,80.06,80.06,80.05,80.05,3775.0,64.6892,64.6892,64.6811,64.6811,3775.0
2017-09-21 13:05:00,80.05,80.06,80.05,80.06,2675.0,64.6811,64.6892,64.6811,64.6892,2675.0
2017-09-21 13:10:00,80.06,80.06,80.05,80.06,2998.0,64.6892,64.6892,64.6811,64.6892,2998.0
2017-09-21 13:15:00,80.06,80.06,80.05,80.05,2135.0,64.6892,64.6892,64.6811,64.6811,2135.0
2017-09-21 13:20:00,80.06,80.06,80.05,80.06,27815.0,64.6892,64.6892,64.6811,64.6892,27815.0
2017-09-21 13:25:00,80.06,80.06,80.04,80.05,8638.0,64.6892,64.6892,64.6731,64.6811,8638.0
2017-09-21 13:30:00,80.05,80.05,80.04,80.05,3596.0,64.6811,64.6811,64.6731,64.6811,3596.0
2017-09-21 13:35:00,80.05,80.05,80.04,80.05,5621.0,64.6811,64.6811,64.6731,64.6811,5621.0
2017-09-21 13:40:00,80.04,80.05,80.03,80.04,14995.0,64.6731,64.6811,64.665,64.6731,14995.0
2017-09-21 13:45:00,80.04,80.04,80.03,80.04,8462.0,64.6731,64.6731,64.665,64.6731,8462.0
2017-09-21 13:50:00,80.04,80.04,80.03,80.03,13873.0,64.6731,64.6731,64.665,64.665,13873.0
2017-09-21 13:55:00,80.03,80.04,80.03,80.03,5949.0,64.665,64.6731,64.665,64.665,5949.0
2017-09-21 14:00:00,80.04,80.04,80.03,80.04,5795.0,64.6731,64.6731,64.665,64.6731,5795.0
2017-09-21 14:05:00,80.04,80.04,80.03,80.04,11931.0,64.6731,64.6731,64.665,64.6731,11931.0
2017-09-21 14:10:00,80.04,80.04,80.03,80.04,7825.0,64.6731,64.6731,64.665,64.6731,7825.0
2017-09-21 14:15:00,80.04,80.04,80.03,80.04,8552.0,64.6731,64.6731,64.665,64.6731,8552.0
2017-09-21 14:20:00,80.03,80.04,80.02,80.03,24788.0,64.665,64.6731,64.6569,64.665,24788.0
2017-09-21 14:25:00,80.03,80.03,80.02,80.03,10915.0,64.665,64.665,64.6569,64.665,10915.0
2017-09-21 14:30:00,80.03,80.03,80.02,80.02,2072.0,64.665,64.665,64.6569,64.6569,2072.0
2017-09-21 14:35:00,80.03,80.03,80.02,80.03,5445.0,64.665,64.665,64.6569,64.665,5445.0
2017-09-21 14:40:00,80.02,80.03,80.02,80.03,5378.0,64.6569,64.665,64.6569,64.665,5378.0
2017-09-21 14:45:00,80.02,80.03,80.02,80.02,2878.0,64.6569,64.665,64.6569,64.6569,2878.0
2017-09-21 14:50:00,80.02,80.03,80.02,80.03,5990.0,64.6569,64.665,64.6569,64.665,5990.0
2017-09-21 14:55:00,80.02,80.03,80.02,80.03,5829.0,64.6569,64.665,64.6569,64.665,5829.0
2017-09-21 15:00:00,80.03,80.03,80.02,80.03,10843.0,64.665,64.665,64.6569,64.665,10843.0
2017-09-21 15:05:00,80.02,80.03,80.02,80.02,6716.0,64.6569,64.665,64.6569,64.6569,6716.0
2017-09-21 15:10:00,80.02,80.03,80.02,80.03,3755.0,64.6569,64.665,64.6569,64.665,3755.0
2017-09-21 15:15:00,80.03,80.03,80.02,80.03,16352.0,64.665,64.665,64.6569,64.665,16352.0
2017-09-21 15:20:00,80.03,80.03,80.02,80.03,17299.0,64.665,64.665,64.6569,64.665,17299.0
2017-09-21 15:25:00,80.03,80.03,80.02,80.02,6794.0,64.665,64.665,64.6569,64.6569,6794.0
2017-09-21 15:30:00,80.03,80.03,80.02,80.03,3972.0,64.665,64.665,64.6569,64.665,3972.0
2017-09-21 15:35:00,80.03,80.03,80.02,80.03,5456.0,64.665,64.665,64.6569,64.665,5456.0
2017-09-21 15:40:00,80.02,80.03,80.02,80.03,46524.0,64.6569,64.665,64.6569,64.665,46524.0
2017-09-21 15:45:00,80.03,80.03,80.02,80.03,19444.0,64.665,64.665,64.6569,64.665,19444.0
2017-09-21 15:50:00,80.02,80.03,80.01,80.02,23044.0,64.6569,64.665,64.6488,64.6569,23044.0
2017-09-21 15:55:00,80.02,80.02,79.99,79.99,53676.0,64.6569,64.6569,64.6327,64.6327,53676.0
2017-09-22 09:30:00,80.09,80.09,80.05,80.06,23822.0,64.7135,64.7135,64.6811,64.6892,23822.0
2017-09-22 09:35:00,80.06,80.07,80.06,80.07,2136.0,64.6892,64.6973,64.6892,64.6973,2136.0
2017-09-22 09:40:00,80.07,80.08,80.07,80.08,15971.0,64.6973,64.7054,64.6973,64.7054,15971.0
2017-09-22 09:45:00,80.08,80.09,80.08,80.08,4011.0,64.7054,64.7135,64.7054,64.7054,4011.0
2017-09-22 09:50:00,80.09,80.09,80.08,80.08,3228.0,64.7135,64.7135,64.7054,64.7054,3228.0
2017-09-22 09:55:00,80.09,80.09,80.08,80.09,8079.0,64.7135,64.7135,64.7054,64.7135,8079.0
2017-09-22 10:00:00,80.09,80.09,80.08,80.08,8730.0,64.7135,64.7135,64.7054,64.7054,8730.0
2017-09-22 10:05:00,80.09,80.09,80.08,80.09,3379.0,64.7135,64.7135,64.7054,64.7135,3379.0
2017-09-22 10:10:00,80.08,80.08,80.07,80.08,11152.0,64.7054,64.7054,64.6973,64.7054,11152.0
2017-09-22 10:15:00,80.08,80.08,80.07,80.08,3200.0,64.7054,64.7054,64.6973,64.7054,3200.0
2017-09-22 10:20:00,80.08,80.08,80.07,80.07,7691.0,64.7054,64.7054,64.6973,64.6973,7691.0
2017-09-22 10:25:00,80.08,80.08,80.07,80.07,13670.0,64.7054,64.7054,64.6973,64.6973,13670.0
2017-09-22 10:30:00,80.07,80.08,80.06,80.06,11868.0,64.6973,64.7054,64.6892,64.6892,11868.0
2017-09-22 10:35:00,80.07,80.07,80.05,80.05,3175.0,64.6973,64.6973,64.6811,64.6811,3175.0
2017-09-22 10:40:00,80.06,80.06,80.05,80.05,7582.0,64.6892,64.6892,64.6811,64.6811,7582.0
2017-09-22 10:45:00,80.05,80.06,80.05,80.05,11212.0,64.6811,64.6892,64.6811,64.6811,11212.0
2017-09-22 10:50:00,80.05,80.06,80.05,80.06,4934.0,64.6811,64.6892,64.6811,64.6892,4934.0
2017-09-22 10:55:00,80.05,80.06,80.05,80.05,3168.0,64.6811,64.6892,64.6811,64.6811,3168.0
2017-09-22 11:00:00,80.06,80.06,80.05,80.06,4695.0,64.6892,64.6892,64.6811,64.6892,4695.0
2017-09-22 11:05:00,80.05,80.06,80.05,80.05,1290.0,64.6811,64.6892,64.6811,64.6811,1290.0
2017-09-22 11:10:00,80.06,80.06,80.04,80.05,2740.0,64.6892,64.6892,64.6731,64.6811,2740.0
2017-09-22 11:15:00,80.05,80.05,80.04,80.05,4464.0,64.6811,64.6811,64.6731,64.6811,4464.0
2017-09-22 11:20:00,80.05,80.05,80.04,80.04,11938.0,64.6811,64.6811,64.6731,64.6731,11938.0
2017-09-22 11:25:00,80.04,80.05,80.04,80.04,5446.0,64.6731,64.6811,64.6731,64.6731,5446.0
2017-09-22 11:30:00,80.05,80.06,80.04,80.05,17568.0,64.6811,64.6892,64.6731,64.6811,17568.0
2017-09-22 11:35:00,80.05,80.06,80.05,80.05,6046.0,64.6811,64.6892,64.6811,64.6811,6046.0
2017-09-22 11:40:00,80.06,80.06,80.05,80.06,4797.0,64.6892,64.6892,64.6811,64.6892,4797.0
2017-09-22 11:45:00,80.06,80.06,80.05,80.05,3359.0,64.6892,64.6892,64.6811,64.6811,3359.0
2017-09-22 11:50:00,80.06,80.06,80.05,80.06,3099.0,64.6892,64.6892,64.6811,64.6892,3099.0
2017-09-22 11:55:00,80.06,80.06,80.05,80.05,4948.0,64.6892,64.6892,64.6811,64.6811,4948.0
2017-09-22 12:00:00,80.05,80.05,80.04,80.05,4001.0,64.6811,64.6811,64.6731,64.6811,4001.0
2017-09-22 12:05:00,80.05,80.05,80.04,80.05,5732.0,64.6811,64.6811,64.6731,64.6811,5732.0
2017-09-22 12:10:00,80.05,80.06,80.04,80.06,11669.0,64.6811,64.6892,64.6731,64.6892,11669.0
2017-09-22 12:15:00,80.06,80.06,80.05,80.05,3388.0,64.6892,64.6892,64.6811,64.6811,3388.0
2017-09-22 12:20:00,80.06,80.06,80.05,80.06,3866.0,64.6892,64.6892,64.6811,64.6892,3866.0
2017-09-22 12:25:00,80.05,80.06,80.05,80.06,1797.0,64.6811,64.6892,64.6811,64.6892,1797.0
2017-09-22 12:30:00,80.05,80.06,80.04,80.04,8871.0,64.6811,64.6892,64.6731,64.6731,8871.0
2017-09-22 12:35:00,80.04,80.05,80.04,80.05,7745.0,64.6731,64.6811,64.6731,64.6811,7745.0
2017-09-22 12:40:00,80.05,80.05,80.04,80.05,374.0,64.6811,64.6811,64.6731,64.6811,374.0
2017-09-22 12:45:00,80.05,80.05,80.04,80.04,9983.0,64.6811,64.6811,64.6731,64.6731,9983.0
2017-09-22 12:50:00,80.05,80.05,80.04,80.05,2218.0,64.6811,64.6811,64.6731,64.6811,2218.0
2017-09-22 12:55:00,80.04,80.05,80.04,80.04,1149.0,64.6731,64.6811,64.6731,64.6731,1149.0
2017-09-22 13:00:00,80.05,80.05,80.04,80.05,3258.0,64.6811,64.6811,64.6731,64.6811,3258.0
2017-09-22 13:05:00,80.04,80.05,80.04,80.04,2103.0,64.6731,64.6811,64.6731,64.6731,2103.0
2017-09-22 13:10:00,80.05,80.05,80.04,80.05,7357.0,64.6811,64.6811,64.6731,64.6811,7357.0
2017-09-22 13:15:00,80.05,80.05,80.04,80.04,3217.0,64.6811,64.6811,64.6731,64.6731,3217.0
2017-09-22 13:20:00,80.05,80.05,80.04,80.04,1509.0,64.6811,64.6811,64.6731,64.6731,1509.0
2017-09-22 13:25:00,80.05,80.05,80.04,80.05,1072.0,64.6811,64.6811,64.6731,64.6811,1072.0
2017-09-22 13:30:00,80.04,80.05,80.04,80.05,6089.0,64.6731,64.6811,64.6731,64.6811,6089.0
2017-09-22 13:35:00,80.05,80.05,80.04,80.05,3194.0,64.6811,64.6811,64.6731,64.6811,3194.0
2017-09-22 13:40:00,80.04,80.05,80.04,80.04,3416.0,64.6731,64.6811,64.6731,64.6731,3416.0
2017-09-22 13:45:00,80.05,80.07,80.04,80.06,14728.0,64.6811,64.6973,64.6731,64.6892,14728.0
2017-09-22 13:50:00,80.07,80.07,80.06,80.06,11857.0,64.6973,64.6973,64.6892,64.6892,11857.0
2017-09-22 13:55:00,80.07,80.07,80.06,80.06,10335.0,64.6973,64.6973,64.6892,64.6892,10335.0
2017-09-22 14:00:00,80.06,80.07,80.06,80.06,17817.0,64.6892,64.6973,64.6892,64.6892,17817.0
2017-09-22 14:05:00,80.06,80.07,80.06,80.07,11282.0,64.6892,64.6973,64.6892,64.6973,11282.0
2017-09-22 14:10:00,80.07,80.07,80.06,80.06,4410.0,64.6973,64.6973,64.6892,64.6892,4410.0
2017-09-22 14:15:00,80.06,80.07,80.06,80.06,15202.0,64.6892,64.6973,64.6892,64.6892,15202.0
2017-09-22 14:20:00,80.07,80.07,80.06,80.07,11054.0,64.6973,64.6973,64.6892,64.6973,11054.0
2017-09-22 14:25:00,80.06,80.07,80.04,80.04,15011.0,64.6892,64.6973,64.6731,64.6731,15011.0
2017-09-22 14:30:00,80.04,80.06,80.04,80.06,6135.0,64.6731,64.6892,64.6731,64.6892,6135.0
2017-09-22 14:35:00,80.06,80.06,80.05,80.05,5433.0,64.6892,64.6892,64.6811,64.6811,5433.0
2017-09-22 14:40:00,80.06,80.06,80.05,80.06,4930.0,64.6892,64.6892,64.6811,64.6892,4930.0
2017-09-22 14:45:00,80.05,80.06,80.05,80.06,6364.0,64.6811,64.6892,64.6811,64.6892,6364.0
2017-09-22 14:50:00,80.06,80.06,80.05,80.05,3354.0,64.6892,64.6892,64.6811,64.6811,3354.0
2017-09-22 14:55:00,80.06,80.06,80.05,80.06,7412.0,64.6892,64.6892,64.6811,64.6892,7412.0
2017-09-22 15:00:00,80.06,80.06,80.05,80.05,15349.0,64.6892,64.6892,64.6811,64.6811,15349.0
2017-09-22 15:05:00,80.05,80.06,80.05,80.05,6103.0,64.6811,64.6892,64.6811,64.6811,6103.0
2017-09-22 15:10:00,80.05,80.06,80.05,80.06,3400.0,64.6811,64.6892,64.6811,64.6892,3400.0
2017-09-22 15:15:00,80.05,80.06,80.05,80.06,2311.0,64.6811,64.6892,64.6811,64.6892,2311.0
2017-09-22 15:20:00,80.06,80.06,80.05,80.06,6890.0,64.6892,64.6892,64.6811,64.6892,6890.0
2017-09-22 15:25:00,80.06,80.06,80.05,80.06,16748.0,64.6892,64.6892,64.6811,64.6892,16748.0
2017-09-22 15:30:00,80.06,80.06,80.05,80.06,27847.0,64.6892,64.6892,64.6811,64.6892,27847.0
2017-09-22 15:35:00,80.05,80.06,80.05,80.06,10964.0,64.6811,64.6892,64.6811,64.6892,10964.0
2017-09-22 15:40:00,80.06,80.06,80.05,80.06,10834.0,64.6892,64.6892,64.6811,64.6892,10834.0
2017-09-22 15:45:00,80.06,80.06,80.05,80.06,6267.0,64.6892,64.6892,64.6811,64.6892,6267.0
2017-09-22 15:50:00,80.06,80.06,80.05,80.06,8667.0,64.6892,64.6892,64.6811,64.6892,8667.0
2017-09-22 15:55:00,80.06,80.06,80.05,80.05,27737.0,64.6892,64.6892,64.6811,64.6811,27737.0
2017-09-25 09:30:00,80.1,80.12,80.09,80.09,54401.0,64.7215,64.7377,64.7135,64.7135,54401.0
2017-09-25 09:35:00,80.1,80.11,80.09,80.1,76458.0,64.7215,64.7296,64.7135,64.7215,76458.0
2017-09-25 09:40:00,80.1,80.1,80.09,80.1,6431.0,64.7215,64.7215,64.7135,64.7215,6431.0
2017-09-25 09:45:00,80.09,80.1,80.08,80.09,5215.0,64.7135,64.7215,64.7054,64.7135,5215.0
2017-09-25 09:50:00,80.09,80.1,80.08,80.09,22398.0,64.7135,64.7215,64.7054,64.7135,22398.0
2017-09-25 09:55:00,80.09,80.09,80.08,80.08,1158.0,64.7135,64.7135,64.7054,64.7054,1158.0
2017-09-25 10:00:00,80.09,80.09,80.08,80.09,2458.0,64.7135,64.7135,64.7054,64.7135,2458.0
2017-09-25 10:05:00,80.09,80.09,80.08,80.09,4399.0,64.7135,64.7135,64.7054,64.7135,4399.0
2017-09-25 10:10:00,80.09,80.1,80.08,80.09,4816.0,64.7135,64.7215,64.7054,64.7135,4816.0
2017-09-25 10:15:00,80.09,80.1,80.09,80.1,2415.0,64.7135,64.7215,64.7135,64.7215,2415.0
2017-09-25 10:20:00,80.09,80.1,80.09,80.09,15804.0,64.7135,64.7215,64.7135,64.7135,15804.0
2017-09-25 10:25:00,80.09,80.1,80.09,80.1,40991.0,64.7135,64.7215,64.7135,64.7215,40991.0
2017-09-25 10:30:00,80.1,80.11,80.09,80.1,9442.0,64.7215,64.7296,64.7135,64.7215,9442.0
2017-09-25 10:35:00,80.1,80.11,80.1,80.11,4472.0,64.7215,64.7296,64.7215,64.7296,4472.0
2017-09-25 10:40:00,80.11,80.11,80.1,80.1,4065.0,64.7296,64.7296,64.7215,64.7215,4065.0
2017-09-25 10:45:00,80.11,80.11,80.1,80.11,4419.0,64.7296,64.7296,64.7215,64.7296,4419.0
2017-09-25 10:50:00,80.11,80.12,80.1,80.12,12925.0,64.7296,64.7377,64.7215,64.7377,12925.0
2017-09-25 10:55:00,80.11,80.12,80.11,80.12,27709.0,64.7296,64.7377,64.7296,64.7377,27709.0
2017-09-25 11:00:00,80.12,80.13,80.11,80.12,12502.0,64.7377,64.7458,64.7296,64.7377,12502.0
2017-09-25 11:05:00,80.12,80.13,80.12,80.13,5148.0,64.7377,64.7458,64.7377,64.7458,5148.0
2017-09-25 11:10:00,80.13,80.13,80.12,80.13,7259.0,64.7458,64.7458,64.7377,64.7458,7259.0
2017-09-25 11:15:00,80.12,80.14,80.12,80.14,6970.0,64.7377,64.7539,64.7377,64.7539,6970.0
2017-09-25 11:20:00,80.14,80.16,80.13,80.15,101274.0,64.7539,64.77,64.7458,64.7619,101274.0
2017-09-25 11:25:00,80.14,80.14,80.13,80.14,11357.0,64.7539,64.7539,64.7458,64.7539,11357.0
2017-09-25 11:30:00,80.13,80.14,80.13,80.13,12030.0,64.7458,64.7539,64.7458,64.7458,12030.0
2017-09-25 11:35:00,80.14,80.14,80.13,80.13,13788.0,64.7539,64.7539,64.7458,64.7458,13788.0
2017-09-25 11:40:00,80.14,80.14,80.13,80.13,4292.0,64.7539,64.7539,64.7458,64.7458,4292.0
2017-09-25 11:45:00,80.14,80.14,80.13,80.14,15008.0,64.7539,64.7539,64.7458,64.7539,15008.0
2017-09-25 11:50:00,80.14,80.14,80.13,80.13,3079.0,64.7539,64.7539,64.7458,64.7458,3079.0
2017-09-25 11:55:00,80.14,80.14,80.13,80.14,14173.0,64.7539,64.7539,64.7458,64.7539,14173.0
2017-09-25 12:00:00,80.14,80.14,80.13,80.14,2069.0,64.7539,64.7539,64.7458,64.7539,2069.0
2017-09-25 12:05:00,80.14,80.14,80.13,80.14,9560.0,64.7539,64.7539,64.7458,64.7539,9560.0
2017-09-25 12:10:00,80.14,80.14,80.13,80.14,2880.0,64.7539,64.7539,64.7458,64.7539,2880.0
2017-09-25 12:15:00,80.13,80.14,80.13,80.14,6851.0,64.7458,64.7539,64.7458,64.7539,6851.0
2017-09-25 12:20:00,80.15,80.15,80.14,80.14,7520.0,64.7619,64.7619,64.7539,64.7539,7520.0
2017-09-25 12:25:00,80.14,80.15,80.14,80.14,3153.0,64.7539,64.7619,64.7539,64.7539,3153.0
2017-09-25 12:30:00,80.15,80.15,80.14,80.15,7233.0,64.7619,64.7619,64.7539,64.7619,7233.0
2017-09-25 12:35:00,80.15,80.15,80.14,80.15,3822.0,64.7619,64.7619,64.7539,64.7619,3822.0
2017-09-25 12:40:00,80.14,80.15,80.14,80.15,5981.0,64.7539,64.7619,64.7539,64.7619,5981.0
2017-09-25 12:45:00,80.15,80.15,80.14,80.15,42763.0,64.7619,64.7619,64.7539,64.7619,42763.0
2017-09-25 12:50:00,80.14,80.15,80.14,80.15,4684.0,64.7539,64.7619,64.7539,64.7619,4684.0
2017-09-25 12:55:00,80.15,80.15,80.14,80.15,3947.0,64.7619,64.7619,64.7539,64.7619,3947.0
2017-09-25 13:00:00,80.15,80.15,80.13,80.14,34040.0,64.7619,64.7619,64.7458,64.7539,34040.0
2017-09-25 13:05:00,80.14,80.14,80.13,80.14,2908.0,64.7539,64.7539,64.7458,64.7539,2908.0
2017-09-25 13:10:00,80.14,80.14,80.13,80.13,18875.0,64.7539,64.7539,64.7458,64.7458,18875.0
2017-09-25 13:15:00,80.13,80.14,80.13,80.14,4001.0,64.7458,64.7539,64.7458,64.7539,4001.0
2017-09-25 13:20:00,80.14,80.14,80.13,80.14,2042.0,64.7539,64.7539,64.7458,64.7539,2042.0
2017-09-25 13:25:00,80.14,80.14,80.13,80.14,7374.0,64.7539,64.7539,64.7458,64.7539,7374.0
2017-09-25 13:30:00,80.14,80.14,80.13,80.14,4712.0,64.7539,64.7539,64.7458,64.7539,4712.0
2017-09-25 13:35:00,80.14,80.14,80.13,80.14,2051.0,64.7539,64.7539,64.7458,64.7539,2051.0
2017-09-25 13:40:00,80.14,80.14,80.13,80.14,2587.0,64.7539,64.7539,64.7458,64.7539,2587.0
2017-09-25 13:45:00,80.14,80.14,80.13,80.14,12374.0,64.7539,64.7539,64.7458,64.7539,12374.0
2017-09-25 13:50:00,80.14,80.14,80.13,80.14,22761.0,64.7539,64.7539,64.7458,64.7539,22761.0
2017-09-25 13:55:00,80.14,80.14,80.13,80.14,69777.0,64.7539,64.7539,64.7458,64.7539,69777.0
2017-09-25 14:00:00,80.14,80.14,80.13,80.14,8152.0,64.7539,64.7539,64.7458,64.7539,8152.0
2017-09-25 14:05:00,80.14,80.14,80.13,80.13,7446.0,64.7539,64.7539,64.7458,64.7458,7446.0
2017-09-25 14:10:00,80.14,80.14,80.13,80.14,5565.0,64.7539,64.7539,64.7458,64.7539,5565.0
2017-09-25 14:15:00,80.14,80.14,80.13,80.14,4646.0,64.7539,64.7539,64.7458,64.7539,4646.0
2017-09-25 14:20:00,80.14,80.14,80.13,80.13,29213.0,64.7539,64.7539,64.7458,64.7458,29213.0
2017-09-25 14:25:00,80.14,80.14,80.13,80.14,4995.0,64.7539,64.7539,64.7458,64.7539,4995.0
2017-09-25 14:30:00,80.14,80.14,80.13,80.14,14041.0,64.7539,64.7539,64.7458,64.7539,14041.0
2017-09-25 14:35:00,80.14,80.14,80.12,80.13,88541.0,64.7539,64.7539,64.7377,64.7458,88541.0
2017-09-25 14:40:00,80.13,80.13,80.12,80.13,8368.0,64.7458,64.7458,64.7377,64.7458,8368.0
2017-09-25 14:45:00,80.12,80.13,80.11,80.12,57812.0,64.7377,64.7458,64.7296,64.7377,57812.0
2017-09-25 14:50:00,80.12,80.12,80.11,80.12,6237.0,64.7377,64.7377,64.7296,64.7377,6237.0
2017-09-25 14:55:00,80.12,80.12,80.11,80.12,23050.0,64.7377,64.7377,64.7296,64.7377,23050.0
2017-09-25 15:00:00,80.12,80.12,80.11,80.11,6688.0,64.7377,64.7377,64.7296,64.7296,6688.0
2017-09-25 15:05:00,80.11,80.12,80.11,80.12,5016.0,64.7296,64.7377,64.7296,64.7377,5016.0
2017-09-25 15:10:00,80.12,80.12,80.11,80.12,24724.0,64.7377,64.7377,64.7296,64.7377,24724.0
2017-09-25 15:15:00,80.12,80.12,80.11,80.12,93457.0,64.7377,64.7377,64.7296,64.7377,93457.0
2017-09-25 15:20:00,80.11,80.12,80.1,80.11,58649.0,64.7296,64.7377,64.7215,64.7296,58649.0
2017-09-25 15:25:00,80.11,80.12,80.1,80.12,18378.0,64.7296,64.7377,64.7215,64.7377,18378.0
2017-09-25 15:30:00,80.12,80.12,80.11,80.12,3724.0,64.7377,64.7377,64.7296,64.7377,3724.0
2017-09-25 15:35:00,80.12,80.12,80.11,80.12,7097.0,64.7377,64.7377,64.7296,64.7377,7097.0
2017-09-25 15:40:00,80.12,80.13,80.11,80.13,67593.0,64.7377,64.7458,64.7296,64.7458,67593.0
2017-09-25 15:45:00,80.13,80.13,80.12,80.12,4658.0,64.7458,64.7458,64.7377,64.7377,4658.0
2017-09-25 15:50:00,80.13,80.13,80.11,80.13,33681.0,64.7458,64.7458,64.7296,64.7458,33681.0
2017-09-25 15:55:00,80.13,80.13,80.11,80.12,37664.0,64.7458,64.7458,64.7296,64.7377,37664.0
2017-09-26 09:30:00,80.12,80.12,80.08,80.09,57489.0,64.7377,64.7377,64.7054,64.7135,57489.0
2017-09-26 09:35:00,80.1,80.1,80.09,80.1,2111.0,64.7215,64.7215,64.7135,64.7215,2111.0
2017-09-26 09:40:00,80.09,80.1,80.09,80.09,7787.0,64.7135,64.7215,64.7135,64.7135,7787.0
2017-09-26 09:45:00,80.09,80.1,80.09,80.1,12920.0,64.7135,64.7215,64.7135,64.7215,12920.0
2017-09-26 09:50:00,80.1,80.1,80.09,80.1,5263.0,64.7215,64.7215,64.7135,64.7215,5263.0
2017-09-26 09:55:00,80.1,80.1,80.09,80.1,16968.0,64.7215,64.7215,64.7135,64.7215,16968.0
2017-09-26 10:00:00,80.1,80.11,80.09,80.1,32341.0,64.7215,64.7296,64.7135,64.7215,32341.0
2017-09-26 10:05:00,80.11,80.11,80.1,80.11,4670.0,64.7296,64.7296,64.7215,64.7296,4670.0
2017-09-26 10:10:00,80.11,80.11,80.1,80.11,16723.0,64.7296,64.7296,64.7215,64.7296,16723.0
2017-09-26 10:15:00,80.11,80.11,80.1,80.11,10364.0,64.7296,64.7296,64.7215,64.7296,10364.0
2017-09-26 10:20:00,80.1,80.11,80.1,80.1,11110.0,64.7215,64.7296,64.7215,64.7215,11110.0
2017-09-26 10:25:00,80.11,80.11,80.1,80.1,2163.0,64.7296,64.7296,64.7215,64.7215,2163.0
2017-09-26 10:30:00,80.11,80.11,80.1,80.11,6826.0,64.7296,64.7296,64.7215,64.7296,6826.0
2017-09-26 10:35:00,80.1,80.11,80.1,80.1,9401.0,64.7215,64.7296,64.7215,64.7215,9401.0
2017-09-26 10:40:00,80.1,80.11,80.1,80.11,7934.0,64.7215,64.7296,64.7215,64.7296,7934.0
2017-09-26 10:45:00,80.11,80.11,80.1,80.1,3236.0,64.7296,64.7296,64.7215,64.7215,3236.0
2017-09-26 10:50:00,80.1,80.11,80.09,80.1,19069.0,64.7215,64.7296,64.7135,64.7215,19069.0
2017-09-26 10:55:00,80.09,80.1,80.08,80.09,21236.0,64.7135,64.7215,64.7054,64.7135,21236.0
2017-09-26 11:00:00,80.08,80.1,80.08,80.1,23470.0,64.7054,64.7215,64.7054,64.7215,23470.0
2017-09-26 11:05:00,80.1,80.1,80.09,80.09,6070.0,64.7215,64.7215,64.7135,64.7135,6070.0
2017-09-26 11:10:00,80.1,80.1,80.09,80.1,11381.0,64.7215,64.7215,64.7135,64.7215,11381.0
2017-09-26 11:15:00,80.1,80.1,80.09,80.1,3635.0,64.7215,64.7215,64.7135,64.7215,3635.0
2017-09-26 11:20:00,80.09,80.1,80.09,80.1,15860.0,64.7135,64.7215,64.7135,64.7215,15860.0
2017-09-26 11:25:00,80.09,80.1,80.09,80.09,4639.0,64.7135,64.7215,64.7135,64.7135,4639.0
2017-09-26 11:30:00,80.09,80.1,80.09,80.09,8198.0,64.7135,64.7215,64.7135,64.7135,8198.0
2017-09-26 11:35:00,80.09,80.1,80.09,80.09,15214.0,64.7135,64.7215,64.7135,64.7135,15214.0
2017-09-26 11:40:00,80.09,80.1,80.09,80.1,4737.0,64.7135,64.7215,64.7135,64.7215,4737.0
2017-09-26 11:45:00,80.1,80.1,80.09,80.1,3319.0,64.7215,64.7215,64.7135,64.7215,3319.0
2017-09-26 11:50:00,80.09,80.1,80.09,80.1,3124.0,64.7135,64.7215,64.7135,64.7215,3124.0
2017-09-26 11:55:00,80.1,80.12,80.1,80.12,2756.0,64.7215,64.7377,64.7215,64.7377,2756.0
2017-09-26 12:00:00,80.11,80.12,80.11,80.12,2097.0,64.7296,64.7377,64.7296,64.7377,2097.0
2017-09-26 12:05:00,80.12,80.12,80.11,80.12,1084.0,64.7377,64.7377,64.7296,64.7377,1084.0
2017-09-26 12:10:00,80.11,80.12,80.11,80.12,1719.0,64.7296,64.7377,64.7296,64.7377,1719.0
2017-09-26 12:15:00,80.12,80.12,80.11,80.12,12380.0,64.7377,64.7377,64.7296,64.7377,12380.0
2017-09-26 12:20:00,80.12,80.12,80.11,80.12,18026.0,64.7377,64.7377,64.7296,64.7377,18026.0
2017-09-26 12:25:00,80.12,80.12,80.11,80.11,3868.0,64.7377,64.7377,64.7296,64.7296,3868.0
2017-09-26 12:30:00,80.11,80.12,80.11,80.12,8209.0,64.7296,64.7377,64.7296,64.7377,8209.0
2017-09-26 12:35:00,80.12,80.13,80.1,80.11,32727.0,64.7377,64.7458,64.7215,64.7296,32727.0
2017-09-26 12:40:00,80.11,80.11,80.07,80.08,31138.0,64.7296,64.7296,64.6973,64.7054,31138.0
2017-09-26 12:45:00,80.09,80.09,80.08,80.09,4740.0,64.7135,64.7135,64.7054,64.7135,4740.0
2017-09-26 12:50:00,80.08,80.09,80.08,80.09,20329.0,64.7054,64.7135,64.7054,64.7135,20329.0
2017-09-26 12:55:00,80.09,80.1,80.09,80.1,7755.0,64.7135,64.7215,64.7135,64.7215,7755.0
2017-09-26 13:00:00,80.1,80.1,80.09,80.1,4233.0,64.7215,64.7215,64.7135,64.7215,4233.0
2017-09-26 13:05:00,80.1,80.11,80.1,80.11,2172.0,64.7215,64.7296,64.7215,64.7296,2172.0
2017-09-26 13:10:00,80.11,80.11,80.09,80.09,7031.0,64.7296,64.7296,64.7135,64.7135,7031.0
2017-09-26 13:15:00,80.1,80.1,80.09,80.1,6919.0,64.7215,64.7215,64.7135,64.7215,6919.0
2017-09-26 13:20:00,80.1,80.1,80.09,80.1,4846.0,64.7215,64.7215,64.7135,64.7215,4846.0
2017-09-26 13:25:00,80.09,80.11,80.09,80.11,3355.0,64.7135,64.7296,64.7135,64.7296,3355.0
2017-09-26 13:30:00,80.11,80.11,80.1,80.11,9765.0,64.7296,64.7296,64.7215,64.7296,9765.0
2017-09-26 13:35:00,80.11,80.12,80.1,80.12,7662.0,64.7296,64.7377,64.7215,64.7377,7662.0
2017-09-26 13:40:00,80.12,80.12,80.11,80.12,7056.0,64.7377,64.7377,64.7296,64.7377,7056.0
2017-09-26 13:45:00,80.12,80.13,80.11,80.13,25839.0,64.7377,64.7458,64.7296,64.7458,25839.0
2017-09-26 13:50:00,80.13,80.13,80.11,80.11,11306.0,64.7458,64.7458,64.7296,64.7296,11306.0
2017-09-26 13:55:00,80.12,80.13,80.11,80.13,6772.0,64.7377,64.7458,64.7296,64.7458,6772.0
2017-09-26 14:00:00,80.13,80.13,80.12,80.13,18902.0,64.7458,64.7458,64.7377,64.7458,18902.0
2017-09-26 14:05:00,80.13,80.14,80.12,80.13,124085.0,64.7458,64.7539,64.7377,64.7458,124085.0
2017-09-26 14:10:00,80.13,80.13,80.12,80.13,4451.0,64.7458,64.7458,64.7377,64.7458,4451.0
2017-09-26 14:15:00,80.13,80.13,80.12,80.13,4746.0,64.7458,64.7458,64.7377,64.7458,4746.0
2017-09-26 14:20:00,80.13,80.14,80.12,80.14,33199.0,64.7458,64.7539,64.7377,64.7539,33199.0
2017-09-26 14:25:00,80.13,80.14,80.13,80.14,7529.0,64.7458,64.7539,64.7458,64.7539,7529.0
2017-09-26 14:30:00,80.13,80.14,80.13,80.13,12408.0,64.7458,64.7539,64.7458,64.7458,12408.0
2017-09-26 14:35:00,80.14,80.14,80.13,80.13,8256.0,64.7539,64.7539,64.7458,64.7458,8256.0
2017-09-26 14:40:00,80.14,80.14,80.12,80.13,11813.0,64.7539,64.7539,64.7377,64.7458,11813.0
2017-09-26 14:45:00,80.13,80.13,80.12,80.13,5603.0,64.7458,64.7458,64.7377,64.7458,5603.0
2017-09-26 14:50:00,80.13,80.13,80.12,80.13,11621.0,64.7458,64.7458,64.7377,64.7458,11621.0
2017-09-26 14:55:00,80.12,80.13,80.12,80.13,3495.0,64.7377,64.7458,64.7377,64.7458,3495.0
2017-09-26 15:00:00,80.13,80.14,80.12,80.13,32266.0,64.7458,64.7539,64.7377,64.7458,32266.0
2017-09-26 15:05:00,80.13,80.13,80.12,80.13,7882.0,64.7458,64.7458,64.7377,64.7458,7882.0
2017-09-26 15:10:00,80.13,80.13,80.11,80.12,52444.0,64.7458,64.7458,64.7296,64.7377,52444.0
2017-09-26 15:15:00,80.12,80.12,80.11,80.11,4946.0,64.7377,64.7377,64.7296,64.7296,4946.0
2017-09-26 15:20:00,80.12,80.12,80.11,80.11,18901.0,64.7377,64.7377,64.7296,64.7296,18901.0
2017-09-26 15:25:00,80.12,80.12,80.11,80.12,9015.0,64.7377,64.7377,64.7296,64.7377,9015.0
2017-09-26 15:30:00,80.12,80.12,80.11,80.12,21396.0,64.7377,64.7377,64.7296,64.7377,21396.0
2017-09-26 15:35:00,80.12,80.12,80.11,80.11,21870.0,64.7377,64.7377,64.7296,64.7296,21870.0
2017-09-26 15:40:00,80.11,80.11,80.1,80.11,13489.0,64.7296,64.7296,64.7215,64.7296,13489.0
2017-09-26 15:45:00,80.11,80.11,80.1,80.11,17258.0,64.7296,64.7296,64.7215,64.7296,17258.0
2017-09-26 15:50:00,80.11,80.11,80.1,80.11,19549.0,64.7296,64.7296,64.7215,64.7296,19549.0
2017-09-26 15:55:00,80.11,80.13,80.1,80.11,37777.0,64.7296,64.7458,64.7215,64.7296,37777.0
2017-09-27 09:30:00,80.07,80.08,80.01,80.04,38266.0,64.6973,64.7054,64.6488,64.6731,38266.0
2017-09-27 09:35:00,80.04,80.04,80.03,80.04,4731.0,64.6731,64.6731,64.665,64.6731,4731.0
2017-09-27 09:40:00,80.04,80.04,80.03,80.03,7430.0,64.6731,64.6731,64.665,64.665,7430.0
2017-09-27 09:45:00,80.04,80.04,80.03,80.04,2724.0,64.6731,64.6731,64.665,64.6731,2724.0
2017-09-27 09:50:00,80.04,80.04,80.03,80.03,3002.0,64.6731,64.6731,64.665,64.665,3002.0
2017-09-27 09:55:00,80.04,80.05,80.03,80.05,18235.0,64.6731,64.6811,64.665,64.6811,18235.0
2017-09-27 10:00:00,80.05,80.05,80.04,80.05,4454.0,64.6811,64.6811,64.6731,64.6811,4454.0
2017-09-27 10:05:00,80.05,80.05,80.04,80.05,34930.0,64.6811,64.6811,64.6731,64.6811,34930.0
2017-09-27 10:10:00,80.04,80.05,80.04,80.05,1781.0,64.6731,64.6811,64.6731,64.6811,1781.0
2017-09-27 10:15:00,80.05,80.05,80.04,80.04,5007.0,64.6811,64.6811,64.6731,64.6731,5007.0
2017-09-27 10:20:00,80.05,80.05,80.04,80.04,4034.0,64.6811,64.6811,64.6731,64.6731,4034.0
2017-09-27 10:25:00,80.05,80.05,80.04,80.05,4676.0,64.6811,64.6811,64.6731,64.6811,4676.0
2017-09-27 10:30:00,80.05,80.05,80.04,80.05,5238.0,64.6811,64.6811,64.6731,64.6811,5238.0
2017-09-27 10:35:00,80.05,80.05,80.04,80.05,3725.0,64.6811,64.6811,64.6731,64.6811,3725.0
2017-09-27 10:40:00,80.05,80.05,80.04,80.05,3000.0,64.6811,64.6811,64.6731,64.6811,3000.0
2017-09-27 10:45:00,80.05,80.05,80.04,80.05,8808.0,64.6811,64.6811,64.6731,64.6811,8808.0
2017-09-27 10:50:00,80.06,80.06,80.05,80.06,6192.0,64.6892,64.6892,64.6811,64.6892,6192.0
2017-09-27 10:55:00,80.06,80.06,80.05,80.06,2475.0,64.6892,64.6892,64.6811,64.6892,2475.0
2017-09-27 11:00:00,80.06,80.06,80.05,80.06,6563.0,64.6892,64.6892,64.6811,64.6892,6563.0
2017-09-27 11:05:00,80.06,80.06,80.04,80.05,20065.0,64.6892,64.6892,64.6731,64.6811,20065.0
2017-09-27 11:10:00,80.05,80.07,80.04,80.06,11564.0,64.6811,64.6973,64.6731,64.6892,11564.0
2017-09-27 11:15:00,80.07,80.07,80.06,80.07,10125.0,64.6973,64.6973,64.6892,64.6973,10125.0
2017-09-27 11:20:00,80.07,80.07,80.06,80.07,4205.0,64.6973,64.6973,64.6892,64.6973,4205.0
2017-09-27 11:25:00,80.06,80.07,80.06,80.07,5123.0,64.6892,64.6973,64.6892,64.6973,5123.0
2017-09-27 11:30:00,80.06,80.07,80.06,80.07,6501.0,64.6892,64.6973,64.6892,64.6973,6501.0
2017-09-27 11:35:00,80.06,80.07,80.06,80.07,3305.0,64.6892,64.6973,64.6892,64.6973,3305.0
2017-09-27 11:40:00,80.07,80.07,80.06,80.06,2752.0,64.6973,64.6973,64.6892,64.6892,2752.0
2017-09-27 11:45:00,80.06,80.08,80.06,80.08,91616.0,64.6892,64.7054,64.6892,64.7054,91616.0
2017-09-27 11:50:00,80.08,80.08,80.06,80.06,8234.0,64.7054,64.7054,64.6892,64.6892,8234.0
2017-09-27 11:55:00,80.06,80.07,80.06,80.07,4291.0,64.6892,64.6973,64.6892,64.6973,4291.0
2017-09-27 12:00:00,80.07,80.07,80.06,80.06,1024.0,64.6973,64.6973,64.6892,64.6892,1024.0
2017-09-27 12:05:00,80.07,80.07,80.06,80.07,654.0,64.6973,64.6973,64.6892,64.6973,654.0
2017-09-27 12:10:00,80.07,80.07,80.06,80.06,8341.0,64.6973,64.6973,64.6892,64.6892,8341.0
2017-09-27 12:15:00,80.07,80.07,80.06,80.07,6729.0,64.6973,64.6973,64.6892,64.6973,6729.0
2017-09-27 12:20:00,80.06,80.07,80.06,80.07,13997.0,64.6892,64.6973,64.6892,64.6973,13997.0
2017-09-27 12:25:00,80.07,80.08,80.07,80.08,6176.0,64.6973,64.7054,64.6973,64.7054,6176.0
2017-09-27 12:30:00,80.08,80.08,80.07,80.08,3917.0,64.7054,64.7054,64.6973,64.7054,3917.0
2017-09-27 12:35:00,80.07,80.08,80.07,80.08,3090.0,64.6973,64.7054,64.6973,64.7054,3090.0
2017-09-27 12:40:00,80.07,80.08,80.07,80.07,7672.0,64.6973,64.7054,64.6973,64.6973,7672.0
2017-09-27 12:45:00,80.08,80.08,80.07,80.08,8330.0,64.7054,64.7054,64.6973,64.7054,8330.0
2017-09-27 12:50:00,80.08,80.08,80.07,80.08,3473.0,64.7054,64.7054,64.6973,64.7054,3473.0
2017-09-27 12:55:00,80.07,80.08,80.07,80.08,9246.0,64.6973,64.7054,64.6973,64.7054,9246.0
2017-09-27 13:00:00,80.08,80.08,80.07,80.08,5770.0,64.7054,64.7054,64.6973,64.7054,5770.0
2017-09-27 13:05:00,80.08,80.08,80.07,80.08,2652.0,64.7054,64.7054,64.6973,64.7054,2652.0
2017-09-27 13:10:00,80.08,80.08,80.07,80.08,6106.0,64.7054,64.7054,64.6973,64.7054,6106.0
2017-09-27 13:15:00,80.08,80.08,80.07,80.07,1692.0,64.7054,64.7054,64.6973,64.6973,1692.0
2017-09-27 13:20:00,80.08,80.08,80.07,80.08,19394.0,64.7054,64.7054,64.6973,64.7054,19394.0
2017-09-27 13:25:00,80.08,80.08,80.07,80.07,18670.0,64.7054,64.7054,64.6973,64.6973,18670.0
2017-09-27 13:30:00,80.08,80.08,80.07,80.08,4584.0,64.7054,64.7054,64.6973,64.7054,4584.0
2017-09-27 13:35:00,80.08,80.08,80.07,80.08,28363.0,64.7054,64.7054,64.6973,64.7054,28363.0
2017-09-27 13:40:00,80.08,80.08,80.07,80.08,5018.0,64.7054,64.7054,64.6973,64.7054,5018.0
2017-09-27 13:45:00,80.07,80.08,80.07,80.08,1710.0,64.6973,64.7054,64.6973,64.7054,1710.0
2017-09-27 13:50:00,80.08,80.08,80.07,80.08,4638.0,64.7054,64.7054,64.6973,64.7054,4638.0
2017-09-27 13:55:00,80.08,80.08,80.07,80.08,5926.0,64.7054,64.7054,64.6973,64.7054,5926.0
2017-09-27 14:00:00,80.08,80.08,80.07,80.08,3659.0,64.7054,64.7054,64.6973,64.7054,3659.0
2017-09-27 14:05:00,80.08,80.08,80.07,80.08,21785.0,64.7054,64.7054,64.6973,64.7054,21785.0
2017-09-27 14:10:00,80.07,80.08,80.07,80.07,33343.0,64.6973,64.7054,64.6973,64.6973,33343.0
2017-09-27 14:15:00,80.08,80.08,80.07,80.08,44243.0,64.7054,64.7054,64.6973,64.7054,44243.0
2017-09-27 14:20:00,80.08,80.09,80.07,80.09,25021.0,64.7054,64.7135,64.6973,64.7135,25021.0
2017-09-27 14:25:00,80.09,80.09,80.07,80.08,18587.0,64.7135,64.7135,64.6973,64.7054,18587.0
2017-09-27 14:30:00,80.07,80.08,80.07,80.07,6830.0,64.6973,64.7054,64.6973,64.6973,6830.0
2017-09-27 14:35:00,80.08,80.08,80.06,80.08,113768.0,64.7054,64.7054,64.6892,64.7054,113768.0
2017-09-27 14:40:00,80.07,80.08,80.07,80.08,3619.0,64.6973,64.7054,64.6973,64.7054,3619.0
2017-09-27 14:45:00,80.08,80.08,80.07,80.08,19335.0,64.7054,64.7054,64.6973,64.7054,19335.0
2017-09-27 14:50:00,80.08,80.08,80.07,80.08,8398.0,64.7054,64.7054,64.6973,64.7054,8398.0
2017-09-27 14:55:00,80.07,80.08,80.07,80.07,7512.0,64.6973,64.7054,64.6973,64.6973,7512.0
2017-09-27 15:00:00,80.08,80.08,80.07,80.08,3203.0,64.7054,64.7054,64.6973,64.7054,3203.0
2017-09-27 15:05:00,80.08,80.08,80.07,80.08,4687.0,64.7054,64.7054,64.6973,64.7054,4687.0
2017-09-27 15:10:00,80.08,80.09,80.07,80.08,24356.0,64.7054,64.7135,64.6973,64.7054,24356.0
2017-09-27 15:15:00,80.09,80.1,80.08,80.09,29315.0,64.7135,64.7215,64.7054,64.7135,29315.0
2017-09-27 15:20:00,80.09,80.09,80.08,80.08,5017.0,64.7135,64.7135,64.7054,64.7054,5017.0
2017-09-27 15:25:00,80.09,80.09,80.08,80.09,11299.0,64.7135,64.7135,64.7054,64.7135,11299.0
2017-09-27 15:30:00,80.08,80.09,80.08,80.08,13687.0,64.7054,64.7135,64.7054,64.7054,13687.0
2017-09-27 15:35:00,80.09,80.09,80.07,80.08,63637.0,64.7135,64.7135,64.6973,64.7054,63637.0
2017-09-27 15:40:00,80.08,80.08,80.07,80.08,2768.0,64.7054,64.7054,64.6973,64.7054,2768.0
2017-09-27 15:45:00,80.08,80.08,80.07,80.08,14940.0,64.7054,64.7054,64.6973,64.7054,14940.0
2017-09-27 15:50:00,80.08,80.09,80.07,80.09,28806.0,64.7054,64.7135,64.6973,64.7135,28806.0
2017-09-27 15:55:00,80.09,80.09,80.07,80.08,92647.0,64.7135,64.7135,64.6973,64.7054,92647.0
2017-09-28 09:30:00,80.11,80.11,80.08,80.09,28114.0,64.7296,64.7296,64.7054,64.7135,28114.0
2017-09-28 09:35:00,80.09,80.1,80.08,80.1,6265.0,64.7135,64.7215,64.7054,64.7215,6265.0
2017-09-28 09:40:00,80.1,80.1,80.09,80.1,2719.0,64.7215,64.7215,64.7135,64.7215,2719.0
2017-09-28 09:45:00,80.1,80.1,80.09,80.1,3295.0,64.7215,64.7215,64.7135,64.7215,3295.0
2017-09-28 09:50:00,80.09,80.1,80.09,80.1,7920.0,64.7135,64.7215,64.7135,64.7215,7920.0
2017-09-28 09:55:00,80.1,80.1,80.09,80.1,4202.0,64.7215,64.7215,64.7135,64.7215,4202.0
2017-09-28 10:00:00,80.1,80.1,80.09,80.09,5056.0,64.7215,64.7215,64.7135,64.7135,5056.0
2017-09-28 10:05:00,80.1,80.11,80.09,80.1,6964.0,64.7215,64.7296,64.7135,64.7215,6964.0
2017-09-28 10:10:00,80.11,80.11,80.1,80.11,6657.0,64.7296,64.7296,64.7215,64.7296,6657.0
2017-09-28 10:15:00,80.11,80.11,80.1,80.1,6352.0,64.7296,64.7296,64.7215,64.7215,6352.0
2017-09-28 10:20:00,80.1,80.11,80.1,80.1,6184.0,64.7215,64.7296,64.7215,64.7215,6184.0
2017-09-28 10:25:00,80.11,80.11,80.1,80.11,12538.0,64.7296,64.7296,64.7215,64.7296,12538.0
2017-09-28 10:30:00,80.11,80.11,80.1,80.1,7146.0,64.7296,64.7296,64.7215,64.7215,7146.0
2017-09-28 10:35:00,80.11,80.11,80.1,80.1,8644.0,64.7296,64.7296,64.7215,64.7215,8644.0
2017-09-28 10:40:00,80.11,80.11,80.09,80.1,15425.0,64.7296,64.7296,64.7135,64.7215,15425.0
2017-09-28 10:45:00,80.1,80.1,80.09,80.1,3210.0,64.7215,64.7215,64.7135,64.7215,3210.0
2017-09-28 10:50:00,80.1,80.1,80.09,80.09,2210.0,64.7215,64.7215,64.7135,64.7135,2210.0
2017-09-28 10:55:00,80.1,80.1,80.09,80.1,8582.0,64.7215,64.7215,64.7135,64.7215,8582.0
2017-09-28 11:00:00,80.09,80.1,80.09,80.1,4243.0,64.7135,64.7215,64.7135,64.7215,4243.0
2017-09-28 11:05:00,80.1,80.1,80.09,80.1,5294.0,64.7215,64.7215,64.7135,64.7215,5294.0
2017-09-28 11:10:00,80.1,80.1,80.09,80.09,1615.0,64.7215,64.7215,64.7135,64.7135,1615.0
2017-09-28 11:15:00,80.1,80.1,80.09,80.1,2111.0,64.7215,64.7215,64.7135,64.7215,2111.0
2017-09-28 11:20:00,80.1,80.1,80.09,80.1,9651.0,64.7215,64.7215,64.7135,64.7215,9651.0
2017-09-28 11:25:00,80.09,80.1,80.09,80.09,12556.0,64.7135,64.7215,64.7135,64.7135,12556.0
2017-09-28 11:30:00,80.1,80.1,80.09,80.09,3013.0,64.7215,64.7215,64.7135,64.7135,3013.0
2017-09-28 11:35:00,80.1,80.11,80.09,80.11,26167.0,64.7215,64.7296,64.7135,64.7296,26167.0
2017-09-28 11:40:00,80.11,80.11,80.1,80.11,5080.0,64.7296,64.7296,64.7215,64.7296,5080.0
2017-09-28 11:45:00,80.11,80.12,80.1,80.12,27108.0,64.7296,64.7377,64.7215,64.7377,27108.0
2017-09-28 11:50:00,80.12,80.12,80.11,80.11,4410.0,64.7377,64.7377,64.7296,64.7296,4410.0
2017-09-28 11:55:00,80.11,80.12,80.11,80.12,3483.0,64.7296,64.7377,64.7296,64.7377,3483.0
2017-09-28 12:00:00,80.12,80.12,80.11,80.12,6836.0,64.7377,64.7377,64.7296,64.7377,6836.0
2017-09-28 12:05:00,80.12,80.13,80.11,80.12,31753.0,64.7377,64.7458,64.7296,64.7377,31753.0
2017-09-28 12:10:00,80.12,80.13,80.11,80.13,10134.0,64.7377,64.7458,64.7296,64.7458,10134.0
2017-09-28 12:15:00,80.13,80.13,80.12,80.13,3359.0,64.7458,64.7458,64.7377,64.7458,3359.0
2017-09-28 12:20:00,80.13,80.13,80.12,80.12,1288.0,64.7458,64.7458,64.7377,64.7377,1288.0
2017-09-28 12:25:00,80.13,80.14,80.12,80.14,2377.0,64.7458,64.7539,64.7377,64.7539,2377.0
2017-09-28 12:30:00,80.14,80.14,80.13,80.14,4800.0,64.7539,64.7539,64.7458,64.7539,4800.0
2017-09-28 12:35:00,80.13,80.15,80.13,80.15,27948.0,64.7458,64.7619,64.7458,64.7619,27948.0
2017-09-28 12:40:00,80.14,80.15,80.14,80.14,2923.0,64.7539,64.7619,64.7539,64.7539,2923.0
2017-09-28 12:45:00,80.14,80.14,80.13,80.13,9427.0,64.7539,64.7539,64.7458,64.7458,9427.0
2017-09-28 12:50:00,80.13,80.14,80.13,80.13,1783.0,64.7458,64.7539,64.7458,64.7458,1783.0
2017-09-28 12:55:00,80.13,80.14,80.13,80.13,1450.0,64.7458,64.7539,64.7458,64.7458,1450.0
2017-09-28 13:00:00,80.13,80.15,80.13,80.15,5462.0,64.7458,64.7619,64.7458,64.7619,5462.0
2017-09-28 13:05:00,80.15,80.15,80.14,80.15,2216.0,64.7619,64.7619,64.7539,64.7619,2216.0
2017-09-28 13:10:00,80.15,80.15,80.14,80.15,17987.0,64.7619,64.7619,64.7539,64.7619,17987.0
2017-09-28 13:15:00,80.15,80.15,80.14,80.15,6795.0,64.7619,64.7619,64.7539,64.7619,6795.0
2017-09-28 13:20:00,80.15,80.15,80.14,80.15,3967.0,64.7619,64.7619,64.7539,64.7619,3967.0
2017-09-28 13:25:00,80.15,80.15,80.14,80.15,30524.0,64.7619,64.7619,64.7539,64.7619,30524.0
2017-09-28 13:30:00,80.15,80.15,80.14,80.15,3450.0,64.7619,64.7619,64.7539,64.7619,3450.0
2017-09-28 13:35:00,80.14,80.15,80.14,80.15,2579.0,64.7539,64.7619,64.7539,64.7619,2579.0
2017-09-28 13:40:00,80.15,80.16,80.14,80.15,12088.0,64.7619,64.77,64.7539,64.7619,12088.0
2017-09-28 13:45:00,80.16,80.16,80.15,80.16,11560.0,64.77,64.77,64.7619,64.77,11560.0
2017-09-28 13:50:00,80.16,80.16,80.15,80.15,4325.0,64.77,64.77,64.7619,64.7619,4325.0
2017-09-28 13:55:00,80.16,80.16,80.15,80.16,8364.0,64.77,64.77,64.7619,64.77,8364.0
2017-09-28 14:00:00,80.15,80.16,80.15,80.16,10306.0,64.7619,64.77,64.7619,64.77,10306.0
2017-09-28 14:05:00,80.16,80.16,80.15,80.15,5846.0,64.77,64.77,64.7619,64.7619,5846.0
2017-09-28 14:10:00,80.16,80.16,80.15,80.16,12824.0,64.77,64.77,64.7619,64.77,12824.0
2017-09-28 14:15:00,80.16,80.17,80.16,80.17,29289.0,64.77,64.7781,64.77,64.7781,29289.0
2017-09-28 14:20:00,80.17,80.17,80.16,80.16,8114.0,64.7781,64.7781,64.77,64.77,8114.0
2017-09-28 14:25:00,80.17,80.17,80.16,80.17,4574.0,64.7781,64.7781,64.77,64.7781,4574.0
2017-09-28 14:30:00,80.17,80.17,80.16,80.17,9079.0,64.7781,64.7781,64.77,64.7781,9079.0
2017-09-28 14:35:00,80.17,80.17,80.16,80.17,22407.0,64.7781,64.7781,64.77,64.7781,22407.0
2017-09-28 14:40:00,80.17,80.17,80.16,80.17,4249.0,64.7781,64.7781,64.77,64.7781,4249.0
2017-09-28 14:45:00,80.17,80.17,80.16,80.17,7018.0,64.7781,64.7781,64.77,64.7781,7018.0
2017-09-28 14:50:00,80.17,80.17,80.16,80.17,15270.0,64.7781,64.7781,64.77,64.7781,15270.0
2017-09-28 14:55:00,80.17,80.17,80.16,80.16,6102.0,64.7781,64.7781,64.77,64.77,6102.0
2017-09-28 15:00:00,80.16,80.17,80.16,80.17,7629.0,64.77,64.7781,64.77,64.7781,7629.0
2017-09-28 15:05:00,80.17,80.17,80.16,80.16,15120.0,64.7781,64.7781,64.77,64.77,15120.0
2017-09-28 15:10:00,80.17,80.17,80.16,80.17,10335.0,64.7781,64.7781,64.77,64.7781,10335.0
2017-09-28 15:15:00,80.17,80.17,80.16,80.17,6700.0,64.7781,64.7781,64.77,64.7781,6700.0
2017-09-28 15:20:00,80.17,80.17,80.16,80.16,8850.0,64.7781,64.7781,64.77,64.77,8850.0
2017-09-28 15:25:00,80.16,80.17,80.16,80.17,5646.0,64.77,64.7781,64.77,64.7781,5646.0
2017-09-28 15:30:00,80.17,80.17,80.16,80.17,7419.0,64.7781,64.7781,64.77,64.7781,7419.0
2017-09-28 15:35:00,80.16,80.17,80.16,80.16,11271.0,64.77,64.7781,64.77,64.77,11271.0
2017-09-28 15:40:00,80.17,80.17,80.16,80.17,7343.0,64.7781,64.7781,64.77,64.7781,7343.0
2017-09-28 15:45:00,80.17,80.17,80.16,80.17,13449.0,64.7781,64.7781,64.77,64.7781,13449.0
2017-09-28 15:50:00,80.17,80.17,80.16,80.16,13538.0,64.7781,64.7781,64.77,64.77,13538.0
2017-09-28 15:55:00,80.16,80.17,80.15,80.16,27155.0,64.77,64.7781,64.7619,64.77,27155.0
2017-09-29 09:30:00,80.19,80.19,80.17,80.18,29723.0,64.7943,64.7943,64.7781,64.7862,29723.0
2017-09-29 09:35:00,80.18,80.19,80.17,80.17,49229.0,64.7862,64.7943,64.7781,64.7781,49229.0
2017-09-29 09:40:00,80.17,80.18,80.16,80.17,5642.0,64.7781,64.7862,64.77,64.7781,5642.0
2017-09-29 09:45:00,80.17,80.17,80.15,80.16,6750.0,64.7781,64.7781,64.7619,64.77,6750.0
2017-09-29 09:50:00,80.16,80.16,80.09,80.1,36038.0,64.77,64.77,64.7135,64.7215,36038.0
2017-09-29 09:55:00,80.1,80.11,80.1,80.11,8434.0,64.7215,64.7296,64.7215,64.7296,8434.0
2017-09-29 10:00:00,80.1,80.11,80.1,80.11,4247.0,64.7215,64.7296,64.7215,64.7296,4247.0
2017-09-29 10:05:00,80.1,80.11,80.09,80.11,73155.0,64.7215,64.7296,64.7135,64.7296,73155.0
2017-09-29 10:10:00,80.11,80.11,80.1,80.1,6966.0,64.7296,64.7296,64.7215,64.7215,6966.0
2017-09-29 10:15:00,80.1,80.1,80.09,80.09,16339.0,64.7215,64.7215,64.7135,64.7135,16339.0
2017-09-29 10:20:00,80.09,80.1,80.09,80.09,5153.0,64.7135,64.7215,64.7135,64.7135,5153.0
2017-09-29 10:25:00,80.09,80.1,80.09,80.09,9924.0,64.7135,64.7215,64.7135,64.7135,9924.0
2017-09-29 10:30:00,80.09,80.1,80.09,80.09,9561.0,64.7135,64.7215,64.7135,64.7135,9561.0
2017-09-29 10:35:00,80.1,80.12,80.09,80.12,30560.0,64.7215,64.7377,64.7135,64.7377,30560.0
2017-09-29 10:40:00,80.11,80.12,80.11,80.12,2538.0,64.7296,64.7377,64.7296,64.7377,2538.0
2017-09-29 10:45:00,80.12,80.12,80.11,80.12,7525.0,64.7377,64.7377,64.7296,64.7377,7525.0
2017-09-29 10:50:00,80.12,80.13,80.11,80.13,4732.0,64.7377,64.7458,64.7296,64.7458,4732.0
2017-09-29 10:55:00,80.13,80.13,80.12,80.13,4610.0,64.7458,64.7458,64.7377,64.7458,4610.0
2017-09-29 11:00:00,80.13,80.13,80.12,80.12,4218.0,64.7458,64.7458,64.7377,64.7377,4218.0
2017-09-29 11:05:00,80.13,80.13,80.12,80.13,8380.0,64.7458,64.7458,64.7377,64.7458,8380.0
2017-09-29 11:10:00,80.13,80.13,80.12,80.13,17104.0,64.7458,64.7458,64.7377,64.7458,17104.0
2017-09-29 11:15:00,80.13,80.13,80.12,80.13,19916.0,64.7458,64.7458,64.7377,64.7458,19916.0
2017-09-29 11:20:00,80.13,80.15,80.13,80.15,40666.0,64.7458,64.7619,64.7458,64.7619,40666.0
2017-09-29 11:25:00,80.15,80.15,80.14,80.15,13493.0,64.7619,64.7619,64.7539,64.7619,13493.0
2017-09-29 11:30:00,80.15,80.15,80.14,80.15,19236.0,64.7619,64.7619,64.7539,64.7619,19236.0
2017-09-29 11:35:00,80.14,80.15,80.14,80.15,32416.0,64.7539,64.7619,64.7539,64.7619,32416.0
2017-09-29 11:40:00,80.15,80.15,80.14,80.15,9971.0,64.7619,64.7619,64.7539,64.7619,9971.0
2017-09-29 11:45:00,80.15,80.15,80.14,80.15,14695.0,64.7619,64.7619,64.7539,64.7619,14695.0
2017-09-29 11:50:00,80.14,80.15,80.14,80.15,34034.0,64.7539,64.7619,64.7539,64.7619,34034.0
2017-09-29 11:55:00,80.15,80.16,80.14,80.16,30623.0,64.7619,64.77,64.7539,64.77,30623.0
2017-09-29 12:00:00,80.16,80.16,80.15,80.15,25946.0,64.77,64.77,64.7619,64.7619,25946.0
2017-09-29 12:05:00,80.16,80.16,80.15,80.16,7568.0,64.77,64.77,64.7619,64.77,7568.0
2017-09-29 12:10:00,80.16,80.16,80.15,80.16,16481.0,64.77,64.77,64.7619,64.77,16481.0
2017-09-29 12:15:00,80.16,80.16,80.15,80.16,18446.0,64.77,64.77,64.7619,64.77,18446.0
2017-09-29 12:20:00,80.16,80.16,80.15,80.16,17388.0,64.77,64.77,64.7619,64.77,17388.0
2017-09-29 12:25:00,80.16,80.16,80.15,80.16,23245.0,64.77,64.77,64.7619,64.77,23245.0
2017-09-29 12:30:00,80.16,80.16,80.15,80.16,13638.0,64.77,64.77,64.7619,64.77,13638.0
2017-09-29 12:35:00,80.16,80.16,80.14,80.15,22291.0,64.77,64.77,64.7539,64.7619,22291.0
2017-09-29 12:40:00,80.15,80.16,80.14,80.15,35104.0,64.7619,64.77,64.7539,64.7619,35104.0
2017-09-29 12:45:00,80.15,80.15,80.14,80.15,12825.0,64.7619,64.7619,64.7539,64.7619,12825.0
2017-09-29 12:50:00,80.15,80.15,80.14,80.15,17119.0,64.7619,64.7619,64.7539,64.7619,17119.0
2017-09-29 12:55:00,80.15,80.15,80.14,80.15,8133.0,64.7619,64.7619,64.7539,64.7619,8133.0
2017-09-29 13:00:00,80.15,80.16,80.14,80.16,9308.0,64.7619,64.77,64.7539,64.77,9308.0
2017-09-29 13:05:00,80.16,80.16,80.15,80.16,14510.0,64.77,64.77,64.7619,64.77,14510.0
2017-09-29 13:10:00,80.16,80.16,80.15,80.16,19925.0,64.77,64.77,64.7619,64.77,19925.0
2017-09-29 13:15:00,80.16,80.16,80.15,80.16,8127.0,64.77,64.77,64.7619,64.77,8127.0
2017-09-29 13:20:00,80.16,80.16,80.15,80.16,10359.0,64.77,64.77,64.7619,64.77,10359.0
2017-09-29 13:25:00,80.16,80.17,80.15,80.16,69463.0,64.77,64.7781,64.7619,64.77,69463.0
2017-09-29 13:30:00,80.16,80.16,80.14,80.15,27193.0,64.77,64.77,64.7539,64.7619,27193.0
2017-09-29 13:35:00,80.15,80.15,80.14,80.15,36535.0,64.7619,64.7619,64.7539,64.7619,36535.0
2017-09-29 13:40:00,80.15,80.16,80.14,80.16,13412.0,64.7619,64.77,64.7539,64.77,13412.0
2017-09-29 13:45:00,80.16,80.16,80.15,80.15,14104.0,64.77,64.77,64.7619,64.7619,14104.0
2017-09-29 13:50:00,80.16,80.16,80.15,80.15,26176.0,64.77,64.77,64.7619,64.7619,26176.0
2017-09-29 13:55:00,80.15,80.16,80.15,80.15,15685.0,64.7619,64.77,64.7619,64.7619,15685.0
2017-09-29 14:00:00,80.16,80.16,80.15,80.16,13452.0,64.77,64.77,64.7619,64.77,13452.0
2017-09-29 14:05:00,80.15,80.16,80.15,80.16,33462.0,64.7619,64.77,64.7619,64.77,33462.0
2017-09-29 14:10:00,80.16,80.17,80.15,80.16,324432.0,64.77,64.7781,64.7619,64.77,324432.0
2017-09-29 14:15:00,80.16,80.16,80.14,80.16,85001.0,64.77,64.77,64.7539,64.77,85001.0
2017-09-29 14:20:00,80.16,80.16,80.15,80.16,26310.0,64.77,64.77,64.7619,64.77,26310.0
2017-09-29 14:25:00,80.15,80.16,80.15,80.15,21987.0,64.7619,64.77,64.7619,64.7619,21987.0
2017-09-29 14:30:00,80.16,80.16,80.15,80.15,58977.0,64.77,64.77,64.7619,64.7619,58977.0
2017-09-29 14:35:00,80.15,80.16,80.15,80.15,28937.0,64.7619,64.77,64.7619,64.7619,28937.0
2017-09-29 14:40:00,80.16,80.16,80.14,80.15,32791.0,64.77,64.77,64.7539,64.7619,32791.0
2017-09-29 14:45:00,80.15,80.16,80.14,80.16,28154.0,64.7619,64.77,64.7539,64.77,28154.0
2017-09-29 14:50:00,80.15,80.16,80.14,80.15,50412.0,64.7619,64.77,64.7539,64.7619,50412.0
2017-09-29 14:55:00,80.14,80.16,80.14,80.15,26245.0,64.7539,64.77,64.7539,64.7619,26245.0
2017-09-29 15:00:00,80.15,80.15,80.14,80.15,45276.0,64.7619,64.7619,64.7539,64.7619,45276.0
2017-09-29 15:05:00,80.14,80.15,80.14,80.15,25587.0,64.7539,64.7619,64.7539,64.7619,25587.0
2017-09-29 15:10:00,80.15,80.15,80.14,80.14,35997.0,64.7619,64.7619,64.7539,64.7539,35997.0
2017-09-29 15:15:00,80.15,80.15,80.14,80.14,28454.0,64.7619,64.7619,64.7539,64.7539,28454.0
2017-09-29 15:20:00,80.15,80.15,80.14,80.15,38177.0,64.7619,64.7619,64.7539,64.7619,38177.0
2017-09-29 15:25:00,80.14,80.15,80.14,80.15,51597.0,64.7539,64.7619,64.7539,64.7619,51597.0
2017-09-29 15:30:00,80.15,80.16,80.14,80.15,51683.0,64.7619,64.77,64.7539,64.7619,51683.0
2017-09-29 15:35:00,80.15,80.15,80.14,80.15,32679.0,64.7619,64.7619,64.7539,64.7619,32679.0
2017-09-29 15:40:00,80.14,80.16,80.14,80.15,49567.0,64.7539,64.77,64.7539,64.7619,49567.0
2017-09-29 15:45:00,80.15,80.15,80.14,80.15,30244.0,64.7619,64.7619,64.7539,64.7619,30244.0
2017-09-29 15:50:00,80.15,80.15,80.14,80.15,54255.0,64.7619,64.7619,64.7539,64.7619,54255.0
2017-09-29 15:55:00,80.15,80.16,80.14,80.15,82641.0,64.7619,64.77,64.7539,64.7619,82641.0
2017-10-02 09:30:00,80.0,80.04,80.0,80.01,67490.0,64.7636,64.796,64.7636,64.7717,67490.0
2017-10-02 09:35:00,80.01,80.02,80.01,80.02,7852.0,64.7717,64.7798,64.7717,64.7798,7852.0
2017-10-02 09:40:00,80.02,80.02,80.01,80.02,11470.0,64.7798,64.7798,64.7717,64.7798,11470.0
2017-10-02 09:45:00,80.02,80.02,80.01,80.02,6216.0,64.7798,64.7798,64.7717,64.7798,6216.0
2017-10-02 09:50:00,80.02,80.02,80.01,80.01,5345.0,64.7798,64.7798,64.7717,64.7717,5345.0
2017-10-02 09:55:00,80.01,80.02,79.99,79.99,22629.0,64.7717,64.7798,64.7555,64.7555,22629.0
2017-10-02 10:00:00,79.99,79.99,79.96,79.96,29894.0,64.7555,64.7555,64.7312,64.7312,29894.0
2017-10-02 10:05:00,79.96,79.97,79.96,79.97,7631.0,64.7312,64.7393,64.7312,64.7393,7631.0
2017-10-02 10:10:00,79.97,79.97,79.96,79.97,3574.0,64.7393,64.7393,64.7312,64.7393,3574.0
2017-10-02 10:15:00,79.97,79.99,79.96,79.98,10688.0,64.7393,64.7555,64.7312,64.7474,10688.0
2017-10-02 10:20:00,79.99,80.0,79.98,79.99,10176.0,64.7555,64.7636,64.7474,64.7555,10176.0
2017-10-02 10:25:00,80.0,80.0,79.99,79.99,37765.0,64.7636,64.7636,64.7555,64.7555,37765.0
2017-10-02 10:30:00,79.99,80.0,79.99,80.0,20855.0,64.7555,64.7636,64.7555,64.7636,20855.0
2017-10-02 10:35:00,80.0,80.0,79.99,79.99,8426.0,64.7636,64.7636,64.7555,64.7555,8426.0
2017-10-02 10:40:00,79.99,80.0,79.99,80.0,28058.0,64.7555,64.7636,64.7555,64.7636,28058.0
2017-10-02 10:45:00,80.0,80.01,79.99,80.01,11708.0,64.7636,64.7717,64.7555,64.7717,11708.0
2017-10-02 10:50:00,80.01,80.01,80.0,80.01,4073.0,64.7717,64.7717,64.7636,64.7717,4073.0
2017-10-02 10:55:00,80.0,80.01,79.99,80.0,17761.0,64.7636,64.7717,64.7555,64.7636,17761.0
2017-10-02 11:00:00,79.99,80.0,79.99,79.99,7419.0,64.7555,64.7636,64.7555,64.7555,7419.0
2017-10-02 11:05:00,80.0,80.0,79.99,79.99,8609.0,64.7636,64.7636,64.7555,64.7555,8609.0
2017-10-02 11:10:00,79.99,80.0,79.99,80.0,4859.0,64.7555,64.7636,64.7555,64.7636,4859.0
2017-10-02 11:15:00,80.0,80.0,79.99,79.99,10328.0,64.7636,64.7636,64.7555,64.7555,10328.0
2017-10-02 11:20:00,80.0,80.0,79.99,80.0,8704.0,64.7636,64.7636,64.7555,64.7636,8704.0
2017-10-02 11:25:00,80.0,80.0,79.99,80.0,7066.0,64.7636,64.7636,64.7555,64.7636,7066.0
2017-10-02 11:30:00,79.99,80.0,79.99,80.0,8675.0,64.7555,64.7636,64.7555,64.7636,8675.0
2017-10-02 11:35:00,79.99,80.0,79.98,79.99,10658.0,64.7555,64.7636,64.7474,64.7555,10658.0
2017-10-02 11:40:00,79.99,79.99,79.98,79.99,11749.0,64.7555,64.7555,64.7474,64.7555,11749.0
2017-10-02 11:45:00,79.99,79.99,79.98,79.99,6672.0,64.7555,64.7555,64.7474,64.7555,6672.0
2017-10-02 11:50:00,79.99,79.99,79.98,79.98,9625.0,64.7555,64.7555,64.7474,64.7474,9625.0
2017-10-02 11:55:00,79.98,80.0,79.98,79.99,6010.0,64.7474,64.7636,64.7474,64.7555,6010.0
2017-10-02 12:00:00,80.0,80.0,79.99,80.0,6670.0,64.7636,64.7636,64.7555,64.7636,6670.0
2017-10-02 12:05:00,80.0,80.01,79.99,80.01,5120.0,64.7636,64.7717,64.7555,64.7717,5120.0
2017-10-02 12:10:00,80.01,80.01,80.0,80.01,18476.0,64.7717,64.7717,64.7636,64.7717,18476.0
2017-10-02 12:15:00,80.0,80.01,80.0,80.01,23227.0,64.7636,64.7717,64.7636,64.7717,23227.0
2017-10-02 12:20:00,80.0,80.01,80.0,80.0,16771.0,64.7636,64.7717,64.7636,64.7636,16771.0
2017-10-02 12:25:00,80.01,80.01,80.0,80.01,11673.0,64.7717,64.7717,64.7636,64.7717,11673.0
2017-10-02 12:30:00,80.01,80.01,80.0,80.0,14572.0,64.7717,64.7717,64.7636,64.7636,14572.0
2017-10-02 12:35:00,80.01,80.01,80.0,80.0,5791.0,64.7717,64.7717,64.7636,64.7636,5791.0
2017-10-02 12:40:00,80.01,80.01,80.0,80.01,9852.0,64.7717,64.7717,64.7636,64.7717,9852.0
2017-10-02 12:45:00,80.0,80.01,80.0,80.0,146552.0,64.7636,64.7717,64.7636,64.7636,146552.0
2017-10-02 12:50:00,80.01,80.01,80.0,80.0,7390.0,64.7717,64.7717,64.7636,64.7636,7390.0
2017-10-02 12:55:00,80.0,80.01,80.0,80.01,17509.0,64.7636,64.7717,64.7636,64.7717,17509.0
2017-10-02 13:00:00,80.01,80.01,80.0,80.01,27967.0,64.7717,64.7717,64.7636,64.7717,27967.0
2017-10-02 13:05:00,80.01,80.01,79.98,79.98,38039.0,64.7717,64.7717,64.7474,64.7474,38039.0
2017-10-02 13:10:00,79.98,80.0,79.98,80.0,9546.0,64.7474,64.7636,64.7474,64.7636,9546.0
2017-10-02 13:15:00,79.99,80.0,79.99,79.99,13907.0,64.7555,64.7636,64.7555,64.7555,13907.0
2017-10-02 13:20:00,80.0,80.0,79.99,80.0,29399.0,64.7636,64.7636,64.7555,64.7636,29399.0
2017-10-02 13:25:00,79.99,80.0,79.99,80.0,5525.0,64.7555,64.7636,64.7555,64.7636,5525.0
2017-10-02 13:30:00,80.0,80.0,79.99,79.99,116260.0,64.7636,64.7636,64.7555,64.7555,116260.0
2017-10-02 13:35:00,80.0,80.0,79.99,79.99,3310.0,64.7636,64.7636,64.7555,64.7555,3310.0
2017-10-02 13:40:00,80.0,80.0,79.99,80.0,19743.0,64.7636,64.7636,64.7555,64.7636,19743.0
2017-10-02 13:45:00,80.0,80.0,79.99,80.0,4879.0,64.7636,64.7636,64.7555,64.7636,4879.0
2017-10-02 13:50:00,80.0,80.0,79.99,79.99,9146.0,64.7636,64.7636,64.7555,64.7555,9146.0
2017-10-02 13:55:00,80.0,80.0,79.99,80.0,4044.0,64.7636,64.7636,64.7555,64.7636,4044.0
2017-10-02 14:00:00,80.0,80.0,79.99,79.99,8543.0,64.7636,64.7636,64.7555,64.7555,8543.0
2017-10-02 14:05:00,79.99,80.0,79.99,80.0,9114.0,64.7555,64.7636,64.7555,64.7636,9114.0
2017-10-02 14:10:00,80.0,80.0,79.99,80.0,95428.0,64.7636,64.7636,64.7555,64.7636,95428.0
2017-10-02 14:15:00,80.0,80.0,79.99,80.0,27563.0,64.7636,64.7636,64.7555,64.7636,27563.0
2017-10-02 14:20:00,80.0,80.0,79.99,80.0,16436.0,64.7636,64.7636,64.7555,64.7636,16436.0
2017-10-02 14:25:00,80.0,80.0,79.99,79.99,21281.0,64.7636,64.7636,64.7555,64.7555,21281.0
2017-10-02 14:30:00,79.99,80.0,79.99,80.0,7693.0,64.7555,64.7636,64.7555,64.7636,7693.0
2017-10-02 14:35:00,80.0,80.0,79.99,80.0,14637.0,64.7636,64.7636,64.7555,64.7636,14637.0
2017-10-02 14:40:00,79.99,80.0,79.99,80.0,32688.0,64.7555,64.7636,64.7555,64.7636,32688.0
2017-10-02 14:45:00,79.99,80.0,79.99,80.0,8743.0,64.7555,64.7636,64.7555,64.7636,8743.0
2017-10-02 14:50:00,80.0,80.0,79.99,80.0,15422.0,64.7636,64.7636,64.7555,64.7636,15422.0
2017-10-02 14:55:00,80.0,80.0,79.99,79.99,9813.0,64.7636,64.7636,64.7555,64.7555,9813.0
2017-10-02 15:00:00,80.0,80.0,79.99,80.0,5691.0,64.7636,64.7636,64.7555,64.7636,5691.0
2017-10-02 15:05:00,79.99,80.0,79.99,80.0,8495.0,64.7555,64.7636,64.7555,64.7636,8495.0
2017-10-02 15:10:00,79.99,80.0,79.98,79.98,178139.0,64.7555,64.7636,64.7474,64.7474,178139.0
2017-10-02 15:15:00,79.99,79.99,79.98,79.98,6091.0,64.7555,64.7555,64.7474,64.7474,6091.0
2017-10-02 15:20:00,79.98,79.99,79.98,79.99,9852.0,64.7474,64.7555,64.7474,64.7555,9852.0
2017-10-02 15:25:00,79.99,79.99,79.98,79.99,13488.0,64.7555,64.7555,64.7474,64.7555,13488.0
2017-10-02 15:30:00,79.99,79.99,79.98,79.99,8504.0,64.7555,64.7555,64.7474,64.7555,8504.0
2017-10-02 15:35:00,79.98,79.99,79.98,79.98,20202.0,64.7474,64.7555,64.7474,64.7474,20202.0
2017-10-02 15:40:00,79.99,79.99,79.98,79.99,15855.0,64.7555,64.7555,64.7474,64.7555,15855.0
2017-10-02 15:45:00,79.99,79.99,79.98,79.99,16089.0,64.7555,64.7555,64.7474,64.7555,16089.0
2017-10-02 15:50:00,79.99,79.99,79.98,79.98,9540.0,64.7555,64.7555,64.7474,64.7474,9540.0
2017-10-02 15:55:00,79.99,79.99,79.98,79.99,34347.0,64.7555,64.7555,64.7474,64.7555,34347.0
2017-10-03 09:30:00,80.04,80.04,80.01,80.02,58492.0,64.796,64.796,64.7717,64.7798,58492.0
2017-10-03 09:35:00,80.03,80.03,80.0,80.02,31121.0,64.7879,64.7879,64.7636,64.7798,31121.0
2017-10-03 09:40:00,80.02,80.03,80.01,80.02,30235.0,64.7798,64.7879,64.7717,64.7798,30235.0
2017-10-03 09:45:00,80.02,80.03,80.01,80.02,20073.0,64.7798,64.7879,64.7717,64.7798,20073.0
2017-10-03 09:50:00,80.01,80.03,80.01,80.02,7287.0,64.7717,64.7879,64.7717,64.7798,7287.0
2017-10-03 09:55:00,80.03,80.03,80.02,80.03,9723.0,64.7879,64.7879,64.7798,64.7879,9723.0
2017-10-03 10:00:00,80.02,80.03,80.02,80.02,6810.0,64.7798,64.7879,64.7798,64.7798,6810.0
2017-10-03 10:05:00,80.03,80.03,80.02,80.03,4910.0,64.7879,64.7879,64.7798,64.7879,4910.0
2017-10-03 10:10:00,80.02,80.03,80.02,80.02,4781.0,64.7798,64.7879,64.7798,64.7798,4781.0
2017-10-03 10:15:00,80.03,80.03,80.02,80.03,19194.0,64.7879,64.7879,64.7798,64.7879,19194.0
2017-10-03 10:20:00,80.03,80.03,80.02,80.03,14228.0,64.7879,64.7879,64.7798,64.7879,14228.0
2017-10-03 10:25:00,80.02,80.03,80.02,80.03,5140.0,64.7798,64.7879,64.7798,64.7879,5140.0
2017-10-03 10:30:00,80.02,80.03,80.02,80.03,6835.0,64.7798,64.7879,64.7798,64.7879,6835.0
2017-10-03 10:35:00,80.03,80.03,80.02,80.03,14665.0,64.7879,64.7879,64.7798,64.7879,14665.0
2017-10-03 10:40:00,80.03,80.03,80.02,80.03,7627.0,64.7879,64.7879,64.7798,64.7879,7627.0
2017-10-03 10:45:00,80.02,80.03,80.02,80.03,4019.0,64.7798,64.7879,64.7798,64.7879,4019.0
2017-10-03 10:50:00,80.03,80.03,80.02,80.02,12379.0,64.7879,64.7879,64.7798,64.7798,12379.0
2017-10-03 10:55:00,80.03,80.03,80.02,80.03,24206.0,64.7879,64.7879,64.7798,64.7879,24206.0
2017-10-03 11:00:00,80.03,80.03,80.02,80.03,3823.0,64.7879,64.7879,64.7798,64.7879,3823.0
2017-10-03 11:05:00,80.03,80.03,80.02,80.03,8696.0,64.7879,64.7879,64.7798,64.7879,8696.0
2017-10-03 11:10:00,80.03,80.03,80.02,80.03,11679.0,64.7879,64.7879,64.7798,64.7879,11679.0
2017-10-03 11:15:00,80.03,80.03,80.02,80.02,3555.0,64.7879,64.7879,64.7798,64.7798,3555.0
2017-10-03 11:20:00,80.03,80.03,80.02,80.03,10011.0,64.7879,64.7879,64.7798,64.7879,10011.0
2017-10-03 11:25:00,80.02,80.03,80.02,80.02,12591.0,64.7798,64.7879,64.7798,64.7798,12591.0
2017-10-03 11:30:00,80.03,80.03,80.02,80.02,16631.0,64.7879,64.7879,64.7798,64.7798,16631.0
2017-10-03 11:35:00,80.03,80.03,80.02,80.03,10462.0,64.7879,64.7879,64.7798,64.7879,10462.0
2017-10-03 11:40:00,80.03,80.04,80.02,80.04,22735.0,64.7879,64.796,64.7798,64.796,22735.0
2017-10-03 11:45:00,80.04,80.04,80.03,80.04,18293.0,64.796,64.796,64.7879,64.796,18293.0
2017-10-03 11:50:00,80.04,80.04,80.02,80.03,16963.0,64.796,64.796,64.7798,64.7879,16963.0
2017-10-03 11:55:00,80.02,80.03,80.02,80.02,8908.0,64.7798,64.7879,64.7798,64.7798,8908.0
2017-10-03 12:00:00,80.03,80.04,80.02,80.04,16106.0,64.7879,64.796,64.7798,64.796,16106.0
2017-10-03 12:05:00,80.04,80.04,80.03,80.04,12621.0,64.796,64.796,64.7879,64.796,12621.0
2017-10-03 12:10:00,80.03,80.04,80.03,80.03,13933.0,64.7879,64.796,64.7879,64.7879,13933.0
2017-10-03 12:15:00,80.03,80.05,80.03,80.05,28152.0,64.7879,64.804,64.7879,64.804,28152.0
2017-10-03 12:20:00,80.05,80.05,80.04,80.05,16696.0,64.804,64.804,64.796,64.804,16696.0
2017-10-03 12:25:00,80.04,80.05,80.03,80.03,2433.0,64.796,64.804,64.7879,64.7879,2433.0
2017-10-03 12:30:00,80.03,80.04,80.03,80.03,18159.0,64.7879,64.796,64.7879,64.7879,18159.0
2017-10-03 12:35:00,80.04,80.04,80.03,80.04,2938.0,64.796,64.796,64.7879,64.796,2938.0
2017-10-03 12:40:00,80.04,80.05,80.04,80.05,16991.0,64.796,64.804,64.796,64.804,16991.0
2017-10-03 12:45:00,80.05,80.05,80.04,80.05,5743.0,64.804,64.804,64.796,64.804,5743.0
2017-10-03 12:50:00,80.05,80.05,80.04,80.05,12618.0,64.804,64.804,64.796,64.804,12618.0
2017-10-03 12:55:00,80.05,80.05,80.04,80.05,4608.0,64.804,64.804,64.796,64.804,4608.0
2017-10-03 13:00:00,80.05,80.05,80.04,80.05,5012.0,64.804,64.804,64.796,64.804,5012.0
2017-10-03 13:05:00,80.05,80.05,80.04,80.04,5696.0,64.804,64.804,64.796,64.796,5696.0
2017-10-03 13:10:00,80.04,80.05,80.04,80.04,3799.0,64.796,64.804,64.796,64.796,3799.0
2017-10-03 13:15:00,80.05,80.05,80.04,80.05,94480.0,64.804,64.804,64.796,64.804,94480.0
2017-10-03 13:20:00,80.04,80.05,80.04,80.04,6305.0,64.796,64.804,64.796,64.796,6305.0
2017-10-03 13:25:00,80.05,80.05,80.04,80.04,4577.0,64.804,64.804,64.796,64.796,4577.0
2017-10-03 13:30:00,80.04,80.05,80.04,80.05,12892.0,64.796,64.804,64.796,64.804,12892.0
2017-10-03 13:35:00,80.05,80.05,80.04,80.04,6005.0,64.804,64.804,64.796,64.796,6005.0
2017-10-03 13:40:00,80.04,80.05,80.04,80.04,6461.0,64.796,64.804,64.796,64.796,6461.0
2017-10-03 13:45:00,80.05,80.05,80.04,80.04,5575.0,64.804,64.804,64.796,64.796,5575.0
2017-10-03 13:50:00,80.05,80.05,80.04,80.05,4618.0,64.804,64.804,64.796,64.804,4618.0
2017-10-03 13:55:00,80.04,80.05,80.04,80.05,16356.0,64.796,64.804,64.796,64.804,16356.0
2017-10-03 14:00:00,80.04,80.05,80.04,80.04,5670.0,64.796,64.804,64.796,64.796,5670.0
2017-10-03 14:05:00,80.05,80.05,80.04,80.05,15063.0,64.804,64.804,64.796,64.804,15063.0
2017-10-03 14:10:00,80.05,80.05,80.03,80.03,78588.0,64.804,64.804,64.7879,64.7879,78588.0
2017-10-03 14:15:00,80.04,80.04,80.03,80.03,10647.0,64.796,64.796,64.7879,64.7879,10647.0
2017-10-03 14:20:00,80.03,80.04,80.02,80.02,30706.0,64.7879,64.796,64.7798,64.7798,30706.0
2017-10-03 14:25:00,80.02,80.03,80.01,80.02,8827.0,64.7798,64.7879,64.7717,64.7798,8827.0
2017-10-03 14:30:00,80.02,80.02,80.01,80.01,13408.0,64.7798,64.7798,64.7717,64.7717,13408.0
2017-10-03 14:35:00,80.01,80.02,80.01,80.01,38165.0,64.7717,64.7798,64.7717,64.7717,38165.0
2017-10-03 14:40:00,80.02,80.02,80.01,80.02,38403.0,64.7798,64.7798,64.7717,64.7798,38403.0
2017-10-03 14:45:00,80.02,80.02,80.01,80.02,9358.0,64.7798,64.7798,64.7717,64.7798,9358.0
2017-10-03 14:50:00,80.01,80.02,80.0,80.0,20793.0,64.7717,64.7798,64.7636,64.7636,20793.0
2017-10-03 14:55:00,80.0,80.01,80.0,80.01,15214.0,64.7636,64.7717,64.7636,64.7717,15214.0
2017-10-03 15:00:00,80.01,80.01,80.0,80.01,30321.0,64.7717,64.7717,64.7636,64.7717,30321.0
2017-10-03 15:05:00,80.01,80.01,80.0,80.01,7237.0,64.7717,64.7717,64.7636,64.7717,7237.0
2017-10-03 15:10:00,80.01,80.01,80.0,80.01,12760.0,64.7717,64.7717,64.7636,64.7717,12760.0
2017-10-03 15:15:00,80.01,80.01,80.0,80.01,17388.0,64.7717,64.7717,64.7636,64.7717,17388.0
2017-10-03 15:20:00,80.01,80.01,80.0,80.01,8306.0,64.7717,64.7717,64.7636,64.7717,8306.0
2017-10-03 15:25:00,80.0,80.01,80.0,80.01,15595.0,64.7636,64.7717,64.7636,64.7717,15595.0
2017-10-03 15:30:00,80.01,80.01,80.0,80.01,61203.0,64.7717,64.7717,64.7636,64.7717,61203.0
2017-10-03 15:35:00,80.0,80.01,79.99,79.99,86214.0,64.7636,64.7717,64.7555,64.7555,86214.0
2017-10-03 15:40:00,79.99,80.0,79.99,79.99,25733.0,64.7555,64.7636,64.7555,64.7555,25733.0
2017-10-03 15:45:00,80.0,80.0,79.99,79.99,21062.0,64.7636,64.7636,64.7555,64.7555,21062.0
2017-10-03 15:50:00,80.0,80.0,79.99,80.0,19012.0,64.7636,64.7636,64.7555,64.7636,19012.0
2017-10-03 15:55:00,79.99,80.01,79.99,79.99,40844.0,64.7555,64.7717,64.7555,64.7555,40844.0
2017-10-04 09:30:00,80.07,80.07,80.03,80.06,72540.0,64.8202,64.8202,64.7879,64.8121,72540.0
2017-10-04 09:35:00,80.06,80.06,80.05,80.06,12066.0,64.8121,64.8121,64.804,64.8121,12066.0
2017-10-04 09:40:00,80.05,80.06,80.04,80.05,7088.0,64.804,64.8121,64.796,64.804,7088.0
2017-10-04 09:45:00,80.05,80.05,80.04,80.05,3948.0,64.804,64.804,64.796,64.804,3948.0
2017-10-04 09:50:00,80.05,80.05,80.04,80.05,21426.0,64.804,64.804,64.796,64.804,21426.0
2017-10-04 09:55:00,80.05,80.05,80.04,80.05,13071.0,64.804,64.804,64.796,64.804,13071.0
2017-10-04 10:00:00,80.05,80.05,80.01,80.02,16055.0,64.804,64.804,64.7717,64.7798,16055.0
2017-10-04 10:05:00,80.03,80.03,80.0,80.01,10097.0,64.7879,64.7879,64.7636,64.7717,10097.0
2017-10-04 10:10:00,80.01,80.01,80.0,80.0,8422.0,64.7717,64.7717,64.7636,64.7636,8422.0
2017-10-04 10:15:00,80.01,80.01,80.0,80.0,1754.0,64.7717,64.7717,64.7636,64.7636,1754.0
2017-10-04 10:20:00,80.01,80.01,80.0,80.01,5488.0,64.7717,64.7717,64.7636,64.7717,5488.0
2017-10-04 10:25:00,80.01,80.02,80.01,80.02,13796.0,64.7717,64.7798,64.7717,64.7798,13796.0
2017-10-04 10:30:00,80.02,80.03,80.01,80.02,8839.0,64.7798,64.7879,64.7717,64.7798,8839.0
2017-10-04 10:35:00,80.03,80.04,80.02,80.04,11084.0,64.7879,64.796,64.7798,64.796,11084.0
2017-10-04 10:40:00,80.04,80.04,80.03,80.04,5998.0,64.796,64.796,64.7879,64.796,5998.0
2017-10-04 10:45:00,80.05,80.05,80.03,80.03,10121.0,64.804,64.804,64.7879,64.7879,10121.0
2017-10-04 10:50:00,80.03,80.04,80.03,80.04,4490.0,64.7879,64.796,64.7879,64.796,4490.0
2017-10-04 10:55:00,80.04,80.04,79.99,80.01,62297.0,64.796,64.796,64.7555,64.7717,62297.0
2017-10-04 11:00:00,80.01,80.01,80.0,80.01,2294.0,64.7717,64.7717,64.7636,64.7717,2294.0
2017-10-04 11:05:00,80.01,80.01,80.0,80.01,6919.0,64.7717,64.7717,64.7636,64.7717,6919.0
2017-10-04 11:10:00,80.0,80.01,80.0,80.0,4711.0,64.7636,64.7717,64.7636,64.7636,4711.0
2017-10-04 11:15:00,80.01,80.01,80.0,80.0,3885.0,64.7717,64.7717,64.7636,64.7636,3885.0
2017-10-04 11:20:00,80.0,80.01,80.0,80.0,5138.0,64.7636,64.7717,64.7636,64.7636,5138.0
2017-10-04 11:25:00,80.0,80.01,80.0,80.0,5377.0,64.7636,64.7717,64.7636,64.7636,5377.0
2017-10-04 11:30:00,80.0,80.01,79.99,79.99,13412.0,64.7636,64.7717,64.7555,64.7555,13412.0
2017-10-04 11:35:00,79.99,80.0,79.99,80.0,1429.0,64.7555,64.7636,64.7555,64.7636,1429.0
2017-10-04 11:40:00,80.0,80.0,79.99,80.0,11335.0,64.7636,64.7636,64.7555,64.7636,11335.0
2017-10-04 11:45:00,80.0,80.0,79.99,80.0,2288.0,64.7636,64.7636,64.7555,64.7636,2288.0
2017-10-04 11:50:00,80.0,80.0,79.99,80.0,6407.0,64.7636,64.7636,64.7555,64.7636,6407.0
2017-10-04 11:55:00,80.0,80.0,79.99,80.0,18186.0,64.7636,64.7636,64.7555,64.7636,18186.0
2017-10-04 12:00:00,80.0,80.01,79.99,80.0,6567.0,64.7636,64.7717,64.7555,64.7636,6567.0
2017-10-04 12:05:00,80.01,80.01,80.0,80.0,29739.0,64.7717,64.7717,64.7636,64.7636,29739.0
2017-10-04 12:10:00,80.0,80.0,79.99,79.99,4366.0,64.7636,64.7636,64.7555,64.7555,4366.0
2017-10-04 12:15:00,80.0,80.0,79.99,80.0,2123.0,64.7636,64.7636,64.7555,64.7636,2123.0
2017-10-04 12:20:00,79.99,80.0,79.99,80.0,7008.0,64.7555,64.7636,64.7555,64.7636,7008.0
2017-10-04 12:25:00,80.0,80.0,79.99,80.0,6173.0,64.7636,64.7636,64.7555,64.7636,6173.0
2017-10-04 12:30:00,79.99,80.01,79.99,80.01,9306.0,64.7555,64.7717,64.7555,64.7717,9306.0
2017-10-04 12:35:00,80.01,80.01,80.0,80.0,7277.0,64.7717,64.7717,64.7636,64.7636,7277.0
2017-10-04 12:40:00,80.0,80.01,80.0,80.01,12768.0,64.7636,64.7717,64.7636,64.7717,12768.0
2017-10-04 12:45:00,80.01,80.01,80.0,80.0,8066.0,64.7717,64.7717,64.7636,64.7636,8066.0
2017-10-04 12:50:00,80.01,80.01,80.0,80.01,4823.0,64.7717,64.7717,64.7636,64.7717,4823.0
2017-10-04 12:55:00,80.0,80.01,80.0,80.0,3662.0,64.7636,64.7717,64.7636,64.7636,3662.0
2017-10-04 13:00:00,80.0,80.01,80.0,80.01,24412.0,64.7636,64.7717,64.7636,64.7717,24412.0
2017-10-04 13:05:00,80.01,80.02,80.0,80.02,12509.0,64.7717,64.7798,64.7636,64.7798,12509.0
2017-10-04 13:10:00,80.02,80.02,80.01,80.02,1182.0,64.7798,64.7798,64.7717,64.7798,1182.0
2017-10-04 13:15:00,80.02,80.02,80.01,80.02,10608.0,64.7798,64.7798,64.7717,64.7798,10608.0
2017-10-04 13:20:00,80.02,80.02,80.01,80.02,6559.0,64.7798,64.7798,64.7717,64.7798,6559.0
2017-10-04 13:25:00,80.02,80.02,80.01,80.02,165604.0,64.7798,64.7798,64.7717,64.7798,165604.0
2017-10-04 13:30:00,80.02,80.02,80.01,80.01,9051.0,64.7798,64.7798,64.7717,64.7717,9051.0
2017-10-04 13:35:00,80.02,80.02,80.01,80.02,5375.0,64.7798,64.7798,64.7717,64.7798,5375.0
2017-10-04 13:40:00,80.02,80.02,80.01,80.02,4086.0,64.7798,64.7798,64.7717,64.7798,4086.0
2017-10-04 13:45:00,80.02,80.02,80.01,80.02,3960.0,64.7798,64.7798,64.7717,64.7798,3960.0
2017-10-04 13:50:00,80.02,80.02,80.01,80.01,6452.0,64.7798,64.7798,64.7717,64.7717,6452.0
2017-10-04 13:55:00,80.02,80.02,80.01,80.02,7688.0,64.7798,64.7798,64.7717,64.7798,7688.0
2017-10-04 14:00:00,80.02,80.03,80.01,80.03,35900.0,64.7798,64.7879,64.7717,64.7879,35900.0
2017-10-04 14:05:00,80.03,80.03,80.01,80.02,14145.0,64.7879,64.7879,64.7717,64.7798,14145.0
2017-10-04 14:10:00,80.01,80.03,80.01,80.02,14291.0,64.7717,64.7879,64.7717,64.7798,14291.0
2017-10-04 14:15:00,80.02,80.03,80.01,80.02,18177.0,64.7798,64.7879,64.7717,64.7798,18177.0
2017-10-04 14:20:00,80.02,80.03,80.01,80.02,19975.0,64.7798,64.7879,64.7717,64.7798,19975.0
2017-10-04 14:25:00,80.02,80.02,80.01,80.02,9500.0,64.7798,64.7798,64.7717,64.7798,9500.0
2017-10-04 14:30:00,80.01,80.02,80.01,80.02,8234.0,64.7717,64.7798,64.7717,64.7798,8234.0
2017-10-04 14:35:00,80.02,80.02,80.01,80.02,19781.0,64.7798,64.7798,64.7717,64.7798,19781.0
2017-10-04 14:40:00,80.01,80.03,80.01,80.02,27389.0,64.7717,64.7879,64.7717,64.7798,27389.0
2017-10-04 14:45:00,80.02,80.02,80.01,80.01,15702.0,64.7798,64.7798,64.7717,64.7717,15702.0
2017-10-04 14:50:00,80.01,80.03,80.01,80.02,36043.0,64.7717,64.7879,64.7717,64.7798,36043.0
2017-10-04 14:55:00,80.02,80.02,80.01,80.01,54462.0,64.7798,64.7798,64.7717,64.7717,54462.0
2017-10-04 15:00:00,80.01,80.02,80.01,80.01,7303.0,64.7717,64.7798,64.7717,64.7717,7303.0
2017-10-04 15:05:00,80.02,80.02,80.01,80.01,10306.0,64.7798,64.7798,64.7717,64.7717,10306.0
2017-10-04 15:10:00,80.02,80.02,80.01,80.02,6836.0,64.7798,64.7798,64.7717,64.7798,6836.0
2017-10-04 15:15:00,80.02,80.02,80.01,80.02,10585.0,64.7798,64.7798,64.7717,64.7798,10585.0
2017-10-04 15:20:00,80.01,80.02,80.01,80.02,6881.0,64.7717,64.7798,64.7717,64.7798,6881.0
2017-10-04 15:25:00,80.02,80.02,80.01,80.02,5395.0,64.7798,64.7798,64.7717,64.7798,5395.0
2017-10-04 15:30:00,80.02,80.02,80.01,80.02,14333.0,64.7798,64.7798,64.7717,64.7798,14333.0
2017-10-04 15:35:00,80.01,80.02,80.01,80.01,6396.0,64.7717,64.7798,64.7717,64.7717,6396.0
2017-10-04 15:40:00,80.01,80.03,80.01,80.02,10883.0,64.7717,64.7879,64.7717,64.7798,10883.0
2017-10-04 15:45:00,80.02,80.04,80.02,80.04,27386.0,64.7798,64.796,64.7798,64.796,27386.0
2017-10-04 15:50:00,80.03,80.04,80.03,80.04,14767.0,64.7879,64.796,64.7879,64.796,14767.0
2017-10-04 15:55:00,80.04,80.04,80.03,80.03,32578.0,64.796,64.796,64.7879,64.7879,32578.0
2017-10-05 09:30:00,80.04,80.05,80.02,80.04,52370.0,64.796,64.804,64.7798,64.796,52370.0
2017-10-05 09:35:00,80.04,80.04,80.02,80.03,4238.0,64.796,64.796,64.7798,64.7879,4238.0
2017-10-05 09:40:00,80.02,80.03,80.0,80.01,11086.0,64.7798,64.7879,64.7636,64.7717,11086.0
2017-10-05 09:45:00,80.01,80.03,80.0,80.02,14475.0,64.7717,64.7879,64.7636,64.7798,14475.0
2017-10-05 09:50:00,80.02,80.03,80.02,80.03,5095.0,64.7798,64.7879,64.7798,64.7879,5095.0
2017-10-05 09:55:00,80.03,80.03,80.02,80.03,10936.0,64.7879,64.7879,64.7798,64.7879,10936.0
2017-10-05 10:00:00,80.03,80.03,80.01,80.02,15296.0,64.7879,64.7879,64.7717,64.7798,15296.0
2017-10-05 10:05:00,80.02,80.03,80.01,80.03,8549.0,64.7798,64.7879,64.7717,64.7879,8549.0
2017-10-05 10:10:00,80.03,80.04,80.02,80.04,14197.0,64.7879,64.796,64.7798,64.796,14197.0
2017-10-05 10:15:00,80.04,80.04,80.03,80.04,10088.0,64.796,64.796,64.7879,64.796,10088.0
2017-10-05 10:20:00,80.04,80.04,80.02,80.02,8994.0,64.796,64.796,64.7798,64.7798,8994.0
2017-10-05 10:25:00,80.03,80.03,80.02,80.03,13651.0,64.7879,64.7879,64.7798,64.7879,13651.0
2017-10-05 10:30:00,80.03,80.03,80.01,80.02,8951.0,64.7879,64.7879,64.7717,64.7798,8951.0
2017-10-05 10:35:00,80.01,80.02,80.0,80.0,16541.0,64.7717,64.7798,64.7636,64.7636,16541.0
2017-10-05 10:40:00,80.0,80.01,80.0,80.0,6667.0,64.7636,64.7717,64.7636,64.7636,6667.0
2017-10-05 10:45:00,80.0,80.01,80.0,80.01,6705.0,64.7636,64.7717,64.7636,64.7717,6705.0
2017-10-05 10:50:00,80.01,80.01,80.0,80.01,3225.0,64.7717,64.7717,64.7636,64.7717,3225.0
2017-10-05 10:55:00,80.0,80.02,80.0,80.01,36453.0,64.7636,64.7798,64.7636,64.7717,36453.0
2017-10-05 11:00:00,80.01,80.01,80.0,80.01,7941.0,64.7717,64.7717,64.7636,64.7717,7941.0
2017-10-05 11:05:00,80.01,80.01,80.0,80.01,11208.0,64.7717,64.7717,64.7636,64.7717,11208.0
2017-10-05 11:10:00,80.01,80.01,80.0,80.01,29938.0,64.7717,64.7717,64.7636,64.7717,29938.0
2017-10-05 11:15:00,80.0,80.01,80.0,80.01,3548.0,64.7636,64.7717,64.7636,64.7717,3548.0
2017-10-05 11:20:00,80.01,80.01,80.0,80.0,23202.0,64.7717,64.7717,64.7636,64.7636,23202.0
2017-10-05 11:25:00,80.01,80.01,79.99,79.99,31164.0,64.7717,64.7717,64.7555,64.7555,31164.0
2017-10-05 11:30:00,80.0,80.0,79.99,80.0,8268.0,64.7636,64.7636,64.7555,64.7636,8268.0
2017-10-05 11:35:00,80.0,80.0,79.99,80.0,645.0,64.7636,64.7636,64.7555,64.7636,645.0
2017-10-05 11:40:00,80.0,80.0,79.99,79.99,7838.0,64.7636,64.7636,64.7555,64.7555,7838.0
2017-10-05 11:45:00,80.0,80.0,79.99,80.0,7622.0,64.7636,64.7636,64.7555,64.7636,7622.0
2017-10-05 11:50:00,80.0,80.0,79.99,80.0,2822.0,64.7636,64.7636,64.7555,64.7636,2822.0
2017-10-05 11:55:00,79.99,80.0,79.99,79.99,13205.0,64.7555,64.7636,64.7555,64.7555,13205.0
2017-10-05 12:00:00,80.0,80.0,79.98,79.98,21365.0,64.7636,64.7636,64.7474,64.7474,21365.0
2017-10-05 12:05:00,79.99,80.0,79.98,79.99,4912.0,64.7555,64.7636,64.7474,64.7555,4912.0
2017-10-05 12:10:00,80.0,80.0,79.99,80.0,11222.0,64.7636,64.7636,64.7555,64.7636,11222.0
2017-10-05 12:15:00,79.99,80.0,79.99,80.0,4530.0,64.7555,64.7636,64.7555,64.7636,4530.0
2017-10-05 12:20:00,79.99,80.0,79.99,80.0,5943.0,64.7555,64.7636,64.7555,64.7636,5943.0
2017-10-05 12:25:00,80.0,80.0,79.99,80.0,12684.0,64.7636,64.7636,64.7555,64.7636,12684.0
2017-10-05 12:30:00,80.0,80.0,79.99,80.0,4300.0,64.7636,64.7636,64.7555,64.7636,4300.0
2017-10-05 12:35:00,80.0,80.0,79.99,80.0,5836.0,64.7636,64.7636,64.7555,64.7636,5836.0
2017-10-05 12:40:00,79.99,80.0,79.99,80.0,31704.0,64.7555,64.7636,64.7555,64.7636,31704.0
2017-10-05 12:45:00,80.0,80.0,79.99,79.99,14989.0,64.7636,64.7636,64.7555,64.7555,14989.0
2017-10-05 12:50:00,80.0,80.0,79.99,79.99,12470.0,64.7636,64.7636,64.7555,64.7555,12470.0
2017-10-05 12:55:00,80.0,80.0,79.99,80.0,4349.0,64.7636,64.7636,64.7555,64.7636,4349.0
2017-10-05 13:00:00,80.0,80.0,79.99,80.0,1751.0,64.7636,64.7636,64.7555,64.7636,1751.0
2017-10-05 13:05:00,80.0,80.01,79.99,80.01,14074.0,64.7636,64.7717,64.7555,64.7717,14074.0
2017-10-05 13:10:00,80.01,80.01,80.0,80.01,3558.0,64.7717,64.7717,64.7636,64.7717,3558.0
2017-10-05 13:15:00,80.0,80.01,80.0,80.0,6058.0,64.7636,64.7717,64.7636,64.7636,6058.0
2017-10-05 13:20:00,80.01,80.01,80.0,80.0,12448.0,64.7717,64.7717,64.7636,64.7636,12448.0
2017-10-05 13:25:00,80.01,80.01,80.0,80.01,2055.0,64.7717,64.7717,64.7636,64.7717,2055.0
2017-10-05 13:30:00,80.01,80.01,80.0,80.01,5059.0,64.7717,64.7717,64.7636,64.7717,5059.0
2017-10-05 13:35:00,80.01,80.01,80.0,80.0,6662.0,64.7717,64.7717,64.7636,64.7636,6662.0
2017-10-05 13:40:00,80.0,80.01,80.0,80.01,6046.0,64.7636,64.7717,64.7636,64.7717,6046.0
2017-10-05 13:45:00,80.0,80.01,80.0,80.01,9627.0,64.7636,64.7717,64.7636,64.7717,9627.0
2017-10-05 13:50:00,80.01,80.01,80.0,80.01,33971.0,64.7717,64.7717,64.7636,64.7717,33971.0
2017-10-05 13:55:00,80.01,80.01,80.0,80.01,4293.0,64.7717,64.7717,64.7636,64.7717,4293.0
2017-10-05 14:00:00,80.0,80.01,80.0,80.01,3145.0,64.7636,64.7717,64.7636,64.7717,3145.0
2017-10-05 14:05:00,80.01,80.01,80.0,80.01,2837.0,64.7717,64.7717,64.7636,64.7717,2837.0
2017-10-05 14:10:00,80.01,80.01,80.0,80.0,15508.0,64.7717,64.7717,64.7636,64.7636,15508.0
2017-10-05 14:15:00,80.0,80.01,80.0,80.01,6885.0,64.7636,64.7717,64.7636,64.7717,6885.0
2017-10-05 14:20:00,80.01,80.01,80.0,80.01,9272.0,64.7717,64.7717,64.7636,64.7717,9272.0
2017-10-05 14:25:00,80.0,80.01,80.0,80.01,9292.0,64.7636,64.7717,64.7636,64.7717,9292.0
2017-10-05 14:30:00,80.01,80.02,80.0,80.01,34528.0,64.7717,64.7798,64.7636,64.7717,34528.0
2017-10-05 14:35:00,80.01,80.01,80.0,80.01,12983.0,64.7717,64.7717,64.7636,64.7717,12983.0
2017-10-05 14:40:00,80.01,80.01,80.0,80.01,12330.0,64.7717,64.7717,64.7636,64.7717,12330.0
2017-10-05 14:45:00,80.0,80.01,80.0,80.01,6182.0,64.7636,64.7717,64.7636,64.7717,6182.0
2017-10-05 14:50:00,80.0,80.01,80.0,80.01,3757.0,64.7636,64.7717,64.7636,64.7717,3757.0
2017-10-05 14:55:00,80.01,80.02,80.01,80.02,32781.0,64.7717,64.7798,64.7717,64.7798,32781.0
2017-10-05 15:00:00,80.02,80.02,80.01,80.02,21106.0,64.7798,64.7798,64.7717,64.7798,21106.0
2017-10-05 15:05:00,80.01,80.02,80.01,80.02,14674.0,64.7717,64.7798,64.7717,64.7798,14674.0
2017-10-05 15:10:00,80.02,80.02,80.0,80.01,11209.0,64.7798,64.7798,64.7636,64.7717,11209.0
2017-10-05 15:15:00,80.01,80.01,80.0,80.01,10329.0,64.7717,64.7717,64.7636,64.7717,10329.0
2017-10-05 15:20:00,80.01,80.01,80.0,80.01,5066.0,64.7717,64.7717,64.7636,64.7717,5066.0
2017-10-05 15:25:00,80.0,80.01,80.0,80.0,14647.0,64.7636,64.7717,64.7636,64.7636,14647.0
2017-10-05 15:30:00,80.01,80.01,80.0,80.0,2753.0,64.7717,64.7717,64.7636,64.7636,2753.0
2017-10-05 15:35:00,80.01,80.01,80.0,80.01,4528.0,64.7717,64.7717,64.7636,64.7717,4528.0
2017-10-05 15:40:00,80.01,80.01,80.0,80.0,8304.0,64.7717,64.7717,64.7636,64.7636,8304.0
2017-10-05 15:45:00,80.01,80.01,80.0,80.0,8557.0,64.7717,64.7717,64.7636,64.7636,8557.0
2017-10-05 15:50:00,80.01,80.01,80.0,80.01,5184.0,64.7717,64.7717,64.7636,64.7717,5184.0
2017-10-05 15:55:00,80.01,80.01,79.98,80.0,43938.0,64.7717,64.7717,64.7474,64.7636,43938.0
2017-10-06 09:30:00,79.96,79.97,79.92,79.92,94241.0,64.7312,64.7393,64.6988,64.6988,94241.0
2017-10-06 09:35:00,79.93,79.93,79.92,79.93,116528.0,64.7069,64.7069,64.6988,64.7069,116528.0
2017-10-06 09:40:00,79.93,79.94,79.92,79.94,127366.0,64.7069,64.715,64.6988,64.715,127366.0
2017-10-06 09:45:00,79.94,79.94,79.92,79.92,88106.0,64.715,64.715,64.6988,64.6988,88106.0
2017-10-06 09:50:00,79.92,79.93,79.92,79.93,133537.0,64.6988,64.7069,64.6988,64.7069,133537.0
2017-10-06 09:55:00,79.93,79.93,79.92,79.93,83045.0,64.7069,64.7069,64.6988,64.7069,83045.0
2017-10-06 10:00:00,79.93,79.93,79.92,79.92,39657.0,64.7069,64.7069,64.6988,64.6988,39657.0
2017-10-06 10:05:00,79.93,79.93,79.92,79.92,5562.0,64.7069,64.7069,64.6988,64.6988,5562.0
2017-10-06 10:10:00,79.92,79.93,79.92,79.92,5976.0,64.6988,64.7069,64.6988,64.6988,5976.0
2017-10-06 10:15:00,79.92,79.93,79.92,79.92,11180.0,64.6988,64.7069,64.6988,64.6988,11180.0
2017-10-06 10:20:00,79.92,79.95,79.92,79.95,12905.0,64.6988,64.7231,64.6988,64.7231,12905.0
2017-10-06 10:25:00,79.95,79.96,79.94,79.95,22155.0,64.7231,64.7312,64.715,64.7231,22155.0
2017-10-06 10:30:00,79.95,79.95,79.94,79.95,1809.0,64.7231,64.7231,64.715,64.7231,1809.0
2017-10-06 10:35:00,79.95,79.98,79.94,79.97,23259.0,64.7231,64.7474,64.715,64.7393,23259.0
2017-10-06 10:40:00,79.96,79.96,79.95,79.96,13233.0,64.7312,64.7312,64.7231,64.7312,13233.0
2017-10-06 10:45:00,79.95,79.96,79.95,79.96,4272.0,64.7231,64.7312,64.7231,64.7312,4272.0
2017-10-06 10:50:00,79.96,79.96,79.95,79.95,3269.0,64.7312,64.7312,64.7231,64.7231,3269.0
2017-10-06 10:55:00,79.96,79.98,79.95,79.98,19682.0,64.7312,64.7474,64.7231,64.7474,19682.0
2017-10-06 11:00:00,79.98,79.98,79.97,79.97,7346.0,64.7474,64.7474,64.7393,64.7393,7346.0
2017-10-06 11:05:00,79.98,79.99,79.97,79.98,8439.0,64.7474,64.7555,64.7393,64.7474,8439.0
2017-10-06 11:10:00,79.98,79.99,79.98,79.98,3356.0,64.7474,64.7555,64.7474,64.7474,3356.0
2017-10-06 11:15:00,79.99,80.0,79.99,80.0,4329.0,64.7555,64.7636,64.7555,64.7636,4329.0
2017-10-06 11:20:00,80.0,80.0,79.99,79.99,2368.0,64.7636,64.7636,64.7555,64.7555,2368.0
2017-10-06 11:25:00,79.99,80.0,79.99,79.99,28897.0,64.7555,64.7636,64.7555,64.7555,28897.0
2017-10-06 11:30:00,80.0,80.0,79.99,79.99,16686.0,64.7636,64.7636,64.7555,64.7555,16686.0
2017-10-06 11:35:00,79.99,79.99,79.98,79.99,9586.0,64.7555,64.7555,64.7474,64.7555,9586.0
2017-10-06 11:40:00,79.98,79.99,79.98,79.98,3337.0,64.7474,64.7555,64.7474,64.7474,3337.0
2017-10-06 11:45:00,79.98,79.99,79.98,79.99,3068.0,64.7474,64.7555,64.7474,64.7555,3068.0
2017-10-06 11:50:00,79.99,80.0,79.98,80.0,14529.0,64.7555,64.7636,64.7474,64.7636,14529.0
2017-10-06 11:55:00,80.0,80.0,79.99,80.0,4062.0,64.7636,64.7636,64.7555,64.7636,4062.0
2017-10-06 12:00:00,80.0,80.0,79.99,80.0,6212.0,64.7636,64.7636,64.7555,64.7636,6212.0
2017-10-06 12:05:00,80.0,80.0,79.99,79.99,12109.0,64.7636,64.7636,64.7555,64.7555,12109.0
2017-10-06 12:10:00,80.0,80.0,79.99,80.0,4326.0,64.7636,64.7636,64.7555,64.7636,4326.0
2017-10-06 12:15:00,80.0,80.0,79.99,80.0,7396.0,64.7636,64.7636,64.7555,64.7636,7396.0
2017-10-06 12:20:00,80.0,80.0,79.99,79.99,4679.0,64.7636,64.7636,64.7555,64.7555,4679.0
2017-10-06 12:25:00,79.99,80.0,79.98,79.99,5589.0,64.7555,64.7636,64.7474,64.7555,5589.0
2017-10-06 12:30:00,79.98,79.99,79.98,79.98,5510.0,64.7474,64.7555,64.7474,64.7474,5510.0
2017-10-06 12:35:00,79.99,79.99,79.98,79.98,17310.0,64.7555,64.7555,64.7474,64.7474,17310.0
2017-10-06 12:40:00,79.98,79.99,79.98,79.98,5450.0,64.7474,64.7555,64.7474,64.7474,5450.0
2017-10-06 12:45:00,79.98,79.99,79.98,79.99,10945.0,64.7474,64.7555,64.7474,64.7555,10945.0
2017-10-06 12:50:00,79.98,79.99,79.98,79.99,9933.0,64.7474,64.7555,64.7474,64.7555,9933.0
2017-10-06 12:55:00,79.98,79.99,79.98,79.99,4693.0,64.7474,64.7555,64.7474,64.7555,4693.0
2017-10-06 13:00:00,79.98,79.99,79.98,79.99,6739.0,64.7474,64.7555,64.7474,64.7555,6739.0
2017-10-06 13:05:00,79.99,79.99,79.98,79.99,1939.0,64.7555,64.7555,64.7474,64.7555,1939.0
2017-10-06 13:10:00,79.99,79.99,79.98,79.99,3258.0,64.7555,64.7555,64.7474,64.7555,3258.0
2017-10-06 13:15:00,79.98,79.99,79.98,79.99,1693.0,64.7474,64.7555,64.7474,64.7555,1693.0
2017-10-06 13:20:00,79.99,79.99,79.98,79.99,15309.0,64.7555,64.7555,64.7474,64.7555,15309.0
2017-10-06 13:25:00,79.98,79.99,79.98,79.98,12240.0,64.7474,64.7555,64.7474,64.7474,12240.0
2017-10-06 13:30:00,79.98,79.99,79.98,79.98,7920.0,64.7474,64.7555,64.7474,64.7474,7920.0
2017-10-06 13:35:00,79.98,79.99,79.98,79.98,4017.0,64.7474,64.7555,64.7474,64.7474,4017.0
2017-10-06 13:40:00,79.99,79.99,79.98,79.98,4483.0,64.7555,64.7555,64.7474,64.7474,4483.0
2017-10-06 13:45:00,79.99,79.99,79.98,79.98,7668.0,64.7555,64.7555,64.7474,64.7474,7668.0
2017-10-06 13:50:00,79.98,79.99,79.98,79.98,18441.0,64.7474,64.7555,64.7474,64.7474,18441.0
2017-10-06 13:55:00,79.98,79.99,79.98,79.99,6212.0,64.7474,64.7555,64.7474,64.7555,6212.0
2017-10-06 14:00:00,79.99,79.99,79.98,79.99,7879.0,64.7555,64.7555,64.7474,64.7555,7879.0
2017-10-06 14:05:00,79.99,79.99,79.98,79.99,2991.0,64.7555,64.7555,64.7474,64.7555,2991.0
2017-10-06 14:10:00,79.99,79.99,79.98,79.99,5952.0,64.7555,64.7555,64.7474,64.7555,5952.0
2017-10-06 14:15:00,79.98,79.99,79.98,79.99,17248.0,64.7474,64.7555,64.7474,64.7555,17248.0
2017-10-06 14:20:00,79.99,79.99,79.98,79.98,5065.0,64.7555,64.7555,64.7474,64.7474,5065.0
2017-10-06 14:25:00,79.99,79.99,79.98,79.99,15002.0,64.7555,64.7555,64.7474,64.7555,15002.0
2017-10-06 14:30:00,79.99,79.99,79.98,79.98,16400.0,64.7555,64.7555,64.7474,64.7474,16400.0
2017-10-06 14:35:00,79.98,79.99,79.98,79.99,7033.0,64.7474,64.7555,64.7474,64.7555,7033.0
2017-10-06 14:40:00,79.99,79.99,79.98,79.98,14051.0,64.7555,64.7555,64.7474,64.7474,14051.0
2017-10-06 14:45:00,79.98,79.99,79.98,79.98,92983.0,64.7474,64.7555,64.7474,64.7474,92983.0
2017-10-06 14:50:00,79.98,79.99,79.98,79.98,13465.0,64.7474,64.7555,64.7474,64.7474,13465.0
2017-10-06 14:55:00,79.98,79.99,79.98,79.98,13306.0,64.7474,64.7555,64.7474,64.7474,13306.0
2017-10-06 15:00:00,79.98,79.99,79.98,79.99,3479.0,64.7474,64.7555,64.7474,64.7555,3479.0
2017-10-06 15:05:00,79.98,79.99,79.98,79.98,28362.0,64.7474,64.7555,64.7474,64.7474,28362.0
2017-10-06 15:10:00,79.98,79.99,79.98,79.99,5167.0,64.7474,64.7555,64.7474,64.7555,5167.0
2017-10-06 15:15:00,79.99,79.99,79.98,79.98,14878.0,64.7555,64.7555,64.7474,64.7474,14878.0
2017-10-06 15:20:00,79.99,79.99,79.98,79.98,4381.0,64.7555,64.7555,64.7474,64.7474,4381.0
2017-10-06 15:25:00,79.99,79.99,79.98,79.99,4137.0,64.7555,64.7555,64.7474,64.7555,4137.0
2017-10-06 15:30:00,79.98,79.99,79.98,79.99,9752.0,64.7474,64.7555,64.7474,64.7555,9752.0
2017-10-06 15:35:00,79.99,79.99,79.98,79.98,17317.0,64.7555,64.7555,64.7474,64.7474,17317.0
2017-10-06 15:40:00,79.98,79.99,79.98,79.98,12377.0,64.7474,64.7555,64.7474,64.7474,12377.0
2017-10-06 15:45:00,79.98,79.99,79.98,79.98,8907.0,64.7474,64.7555,64.7474,64.7474,8907.0
2017-10-06 15:50:00,79.98,79.99,79.98,79.98,9148.0,64.7474,64.7555,64.7474,64.7474,9148.0
2017-10-06 15:55:00,79.98,79.99,79.98,79.98,21666.0,64.7474,64.7555,64.7474,64.7474,21666.0
2017-10-09 09:30:00,80.01,80.01,80.0,80.01,47843.0,64.7717,64.7717,64.7636,64.7717,47843.0
2017-10-09 09:35:00,80.01,80.01,80.0,80.01,1758.0,64.7717,64.7717,64.7636,64.7717,1758.0
2017-10-09 09:40:00,80.01,80.01,80.0,80.01,7539.0,64.7717,64.7717,64.7636,64.7717,7539.0
2017-10-09 09:45:00,80.01,80.01,80.0,80.01,3628.0,64.7717,64.7717,64.7636,64.7717,3628.0
2017-10-09 09:50:00,80.01,80.01,80.0,80.0,2656.0,64.7717,64.7717,64.7636,64.7636,2656.0
2017-10-09 09:55:00,80.01,80.01,80.0,80.01,2820.0,64.7717,64.7717,64.7636,64.7717,2820.0
2017-10-09 10:00:00,80.0,80.01,80.0,80.0,4900.0,64.7636,64.7717,64.7636,64.7636,4900.0
2017-10-09 10:05:00,80.0,80.01,80.0,80.01,8783.0,64.7636,64.7717,64.7636,64.7717,8783.0
2017-10-09 10:10:00,80.0,80.01,80.0,80.01,8169.0,64.7636,64.7717,64.7636,64.7717,8169.0
2017-10-09 10:15:00,80.01,80.01,80.0,80.01,2120.0,64.7717,64.7717,64.7636,64.7717,2120.0
2017-10-09 10:20:00,80.0,80.01,80.0,80.01,2332.0,64.7636,64.7717,64.7636,64.7717,2332.0
2017-10-09 10:25:00,80.01,80.01,80.0,80.01,5085.0,64.7717,64.7717,64.7636,64.7717,5085.0
2017-10-09 10:30:00,80.0,80.01,80.0,80.0,10952.0,64.7636,64.7717,64.7636,64.7636,10952.0
2017-10-09 10:35:00,80.01,80.01,80.0,80.0,3758.0,64.7717,64.7717,64.7636,64.7636,3758.0
2017-10-09 10:40:00,80.01,80.01,80.0,80.01,20293.0,64.7717,64.7717,64.7636,64.7717,20293.0
2017-10-09 10:45:00,80.01,80.01,80.0,80.0,5373.0,64.7717,64.7717,64.7636,64.7636,5373.0
2017-10-09 10:50:00,80.01,80.01,80.0,80.01,6521.0,64.7717,64.7717,64.7636,64.7717,6521.0
2017-10-09 10:55:00,80.01,80.01,80.0,80.0,12299.0,64.7717,64.7717,64.7636,64.7636,12299.0
2017-10-09 11:00:00,80.01,80.01,80.0,80.0,4157.0,64.7717,64.7717,64.7636,64.7636,4157.0
2017-10-09 11:05:00,80.0,80.02,80.0,80.02,12171.0,64.7636,64.7798,64.7636,64.7798,12171.0
2017-10-09 11:10:00,80.01,80.02,80.01,80.01,7229.0,64.7717,64.7798,64.7717,64.7717,7229.0
2017-10-09 11:15:00,80.02,80.02,80.01,80.02,3291.0,64.7798,64.7798,64.7717,64.7798,3291.0
2017-10-09 11:20:00,80.01,80.01,80.0,80.01,6529.0,64.7717,64.7717,64.7636,64.7717,6529.0
2017-10-09 11:25:00,80.01,80.01,80.0,80.01,2578.0,64.7717,64.7717,64.7636,64.7717,2578.0
2017-10-09 11:30:00,80.01,80.01,80.0,80.0,4130.0,64.7717,64.7717,64.7636,64.7636,4130.0
2017-10-09 11:35:00,80.0,80.01,80.0,80.01,3143.0,64.7636,64.7717,64.7636,64.7717,3143.0
2017-10-09 11:40:00,80.01,80.01,80.0,80.01,12187.0,64.7717,64.7717,64.7636,64.7717,12187.0
2017-10-09 11:45:00,80.01,80.01,80.0,80.01,3196.0,64.7717,64.7717,64.7636,64.7717,3196.0
2017-10-09 11:50:00,80.01,80.01,80.0,80.01,8439.0,64.7717,64.7717,64.7636,64.7717,8439.0
2017-10-09 11:55:00,80.01,80.01,80.0,80.0,8939.0,64.7717,64.7717,64.7636,64.7636,8939.0
2017-10-09 12:00:00,80.01,80.01,80.0,80.01,1813.0,64.7717,64.7717,64.7636,64.7717,1813.0
2017-10-09 12:05:00,80.01,80.01,80.0,80.0,4242.0,64.7717,64.7717,64.7636,64.7636,4242.0
2017-10-09 12:10:00,80.01,80.01,80.0,80.01,14234.0,64.7717,64.7717,64.7636,64.7717,14234.0
2017-10-09 12:15:00,80.01,80.01,80.0,80.0,9372.0,64.7717,64.7717,64.7636,64.7636,9372.0
2017-10-09 12:20:00,80.01,80.01,80.0,80.0,2674.0,64.7717,64.7717,64.7636,64.7636,2674.0
2017-10-09 12:25:00,80.01,80.01,79.99,80.0,153801.0,64.7717,64.7717,64.7555,64.7636,153801.0
2017-10-09 12:30:00,80.01,80.01,80.0,80.01,3511.0,64.7717,64.7717,64.7636,64.7717,3511.0
2017-10-09 12:35:00,80.01,80.01,80.0,80.01,4040.0,64.7717,64.7717,64.7636,64.7717,4040.0
2017-10-09 12:40:00,80.0,80.01,80.0,80.0,1692.0,64.7636,64.7717,64.7636,64.7636,1692.0
2017-10-09 12:45:00,80.01,80.01,80.0,80.0,2927.0,64.7717,64.7717,64.7636,64.7636,2927.0
2017-10-09 12:50:00,80.01,80.01,80.0,80.01,6022.0,64.7717,64.7717,64.7636,64.7717,6022.0
2017-10-09 12:55:00,80.01,80.01,80.0,80.01,3568.0,64.7717,64.7717,64.7636,64.7717,3568.0
2017-10-09 13:00:00,80.0,80.01,80.0,80.01,4178.0,64.7636,64.7717,64.7636,64.7717,4178.0
2017-10-09 13:05:00,80.0,80.01,80.0,80.0,7000.0,64.7636,64.7717,64.7636,64.7636,7000.0
2017-10-09 13:10:00,80.01,80.01,80.0,80.0,2416.0,64.7717,64.7717,64.7636,64.7636,2416.0
2017-10-09 13:15:00,80.0,80.01,80.0,80.01,2074.0,64.7636,64.7717,64.7636,64.7717,2074.0
2017-10-09 13:20:00,80.01,80.01,80.0,80.01,1074.0,64.7717,64.7717,64.7636,64.7717,1074.0
2017-10-09 13:25:00,80.0,80.01,80.0,80.0,2060.0,64.7636,64.7717,64.7636,64.7636,2060.0
2017-10-09 13:30:00,80.01,80.01,80.0,80.0,6690.0,64.7717,64.7717,64.7636,64.7636,6690.0
2017-10-09 13:35:00,80.01,80.01,80.0,80.01,14402.0,64.7717,64.7717,64.7636,64.7717,14402.0
2017-10-09 13:40:00,80.01,80.01,80.0,80.01,655.0,64.7717,64.7717,64.7636,64.7717,655.0
2017-10-09 13:45:00,80.0,80.01,80.0,80.01,2639.0,64.7636,64.7717,64.7636,64.7717,2639.0
2017-10-09 13:50:00,80.01,80.01,80.0,80.01,3916.0,64.7717,64.7717,64.7636,64.7717,3916.0
2017-10-09 13:55:00,80.0,80.01,80.0,80.01,1374.0,64.7636,64.7717,64.7636,64.7717,1374.0
2017-10-09 14:00:00,80.01,80.01,80.0,80.01,5938.0,64.7717,64.7717,64.7636,64.7717,5938.0
2017-10-09 14:05:00,80.01,80.02,80.0,80.02,12845.0,64.7717,64.7798,64.7636,64.7798,12845.0
2017-10-09 14:10:00,80.02,80.03,80.01,80.03,5118.0,64.7798,64.7879,64.7717,64.7879,5118.0
2017-10-09 14:15:00,80.03,80.03,80.02,80.03,10705.0,64.7879,64.7879,64.7798,64.7879,10705.0
2017-10-09 14:20:00,80.03,80.03,80.02,80.03,7346.0,64.7879,64.7879,64.7798,64.7879,7346.0
2017-10-09 14:25:00,80.03,80.03,80.02,80.03,18605.0,64.7879,64.7879,64.7798,64.7879,18605.0
2017-10-09 14:30:00,80.03,80.03,80.02,80.03,8360.0,64.7879,64.7879,64.7798,64.7879,8360.0
2017-10-09 14:35:00,80.03,80.03,80.02,80.03,8085.0,64.7879,64.7879,64.7798,64.7879,8085.0
2017-10-09 14:40:00,80.03,80.03,80.02,80.03,4652.0,64.7879,64.7879,64.7798,64.7879,4652.0
2017-10-09 14:45:00,80.02,80.03,80.02,80.03,4947.0,64.7798,64.7879,64.7798,64.7879,4947.0
2017-10-09 14:50:00,80.03,80.03,80.02,80.03,7141.0,64.7879,64.7879,64.7798,64.7879,7141.0
2017-10-09 14:55:00,80.03,80.03,80.02,80.03,3913.0,64.7879,64.7879,64.7798,64.7879,3913.0
2017-10-09 15:00:00,80.03,80.03,80.02,80.03,3297.0,64.7879,64.7879,64.7798,64.7879,3297.0
2017-10-09 15:05:00,80.03,80.03,80.02,80.03,5313.0,64.7879,64.7879,64.7798,64.7879,5313.0
2017-10-09 15:10:00,80.02,80.03,80.02,80.03,5264.0,64.7798,64.7879,64.7798,64.7879,5264.0
2017-10-09 15:15:00,80.03,80.03,80.02,80.03,4204.0,64.7879,64.7879,64.7798,64.7879,4204.0
2017-10-09 15:20:00,80.03,80.03,80.02,80.03,5456.0,64.7879,64.7879,64.7798,64.7879,5456.0
2017-10-09 15:25:00,80.03,80.03,80.02,80.02,4533.0,64.7879,64.7879,64.7798,64.7798,4533.0
2017-10-09 15:30:00,80.02,80.03,80.02,80.03,4462.0,64.7798,64.7879,64.7798,64.7879,4462.0
2017-10-09 15:35:00,80.02,80.03,80.02,80.03,6171.0,64.7798,64.7879,64.7798,64.7879,6171.0
2017-10-09 15:40:00,80.03,80.03,80.02,80.03,7585.0,64.7879,64.7879,64.7798,64.7879,7585.0
2017-10-09 15:45:00,80.02,80.03,80.02,80.02,4407.0,64.7798,64.7879,64.7798,64.7798,4407.0
2017-10-09 15:50:00,80.02,80.03,80.02,80.02,5572.0,64.7798,64.7879,64.7798,64.7798,5572.0
2017-10-09 15:55:00,80.03,80.04,80.02,80.03,21932.0,64.7879,64.796,64.7798,64.7879,21932.0
2017-10-10 09:30:00,80.01,80.05,80.01,80.03,36482.0,64.7717,64.804,64.7717,64.7879,36482.0
2017-10-10 09:35:00,80.02,80.03,80.02,80.02,14470.0,64.7798,64.7879,64.7798,64.7798,14470.0
2017-10-10 09:40:00,80.02,80.03,80.02,80.02,2277.0,64.7798,64.7879,64.7798,64.7798,2277.0
2017-10-10 09:45:00,80.02,80.03,80.02,80.02,16784.0,64.7798,64.7879,64.7798,64.7798,16784.0
2017-10-10 09:50:00,80.03,80.04,80.02,80.04,15809.0,64.7879,64.796,64.7798,64.796,15809.0
2017-10-10 09:55:00,80.04,80.04,80.02,80.03,164974.0,64.796,64.796,64.7798,64.7879,164974.0
2017-10-10 10:00:00,80.03,80.03,80.02,80.03,3450.0,64.7879,64.7879,64.7798,64.7879,3450.0
2017-10-10 10:05:00,80.03,80.03,80.02,80.02,15826.0,64.7879,64.7879,64.7798,64.7798,15826.0
2017-10-10 10:10:00,80.02,80.03,80.02,80.03,4367.0,64.7798,64.7879,64.7798,64.7879,4367.0
2017-10-10 10:15:00,80.03,80.03,80.02,80.03,7498.0,64.7879,64.7879,64.7798,64.7879,7498.0
2017-10-10 10:20:00,80.03,80.04,80.02,80.03,152203.0,64.7879,64.796,64.7798,64.7879,152203.0
2017-10-10 10:25:00,80.04,80.04,80.03,80.04,9515.0,64.796,64.796,64.7879,64.796,9515.0
2017-10-10 10:30:00,80.04,80.04,80.03,80.03,4127.0,64.796,64.796,64.7879,64.7879,4127.0
2017-10-10 10:35:00,80.04,80.04,80.03,80.03,8792.0,64.796,64.796,64.7879,64.7879,8792.0
2017-10-10 10:40:00,80.04,80.04,80.03,80.04,4029.0,64.796,64.796,64.7879,64.796,4029.0
2017-10-10 10:45:00,80.04,80.04,80.03,80.03,6126.0,64.796,64.796,64.7879,64.7879,6126.0
2017-10-10 10:50:00,80.04,80.04,80.03,80.03,9313.0,64.796,64.796,64.7879,64.7879,9313.0
2017-10-10 10:55:00,80.03,80.04,80.03,80.04,4763.0,64.7879,64.796,64.7879,64.796,4763.0
2017-10-10 11:00:00,80.03,80.04,80.03,80.04,9378.0,64.7879,64.796,64.7879,64.796,9378.0
2017-10-10 11:05:00,80.03,80.04,80.03,80.03,8844.0,64.7879,64.796,64.7879,64.7879,8844.0
2017-10-10 11:10:00,80.04,80.04,80.03,80.04,3816.0,64.796,64.796,64.7879,64.796,3816.0
2017-10-10 11:15:00,80.03,80.04,80.02,80.03,42116.0,64.7879,64.796,64.7798,64.7879,42116.0
2017-10-10 11:20:00,80.02,80.03,80.02,80.02,5554.0,64.7798,64.7879,64.7798,64.7798,5554.0
2017-10-10 11:25:00,80.02,80.03,80.02,80.03,13602.0,64.7798,64.7879,64.7798,64.7879,13602.0
2017-10-10 11:30:00,80.03,80.03,80.02,80.03,12921.0,64.7879,64.7879,64.7798,64.7879,12921.0
2017-10-10 11:35:00,80.03,80.03,80.02,80.03,6890.0,64.7879,64.7879,64.7798,64.7879,6890.0
2017-10-10 11:40:00,80.03,80.03,80.02,80.03,13970.0,64.7879,64.7879,64.7798,64.7879,13970.0
2017-10-10 11:45:00,80.03,80.03,80.02,80.03,12667.0,64.7879,64.7879,64.7798,64.7879,12667.0
2017-10-10 11:50:00,80.03,80.03,80.02,80.03,2922.0,64.7879,64.7879,64.7798,64.7879,2922.0
2017-10-10 11:55:00,80.02,80.03,80.02,80.03,15893.0,64.7798,64.7879,64.7798,64.7879,15893.0
2017-10-10 12:00:00,80.03,80.04,80.02,80.03,33847.0,64.7879,64.796,64.7798,64.7879,33847.0
2017-10-10 12:05:00,80.03,80.03,80.02,80.03,4435.0,64.7879,64.7879,64.7798,64.7879,4435.0
2017-10-10 12:10:00,80.03,80.04,80.02,80.03,7998.0,64.7879,64.796,64.7798,64.7879,7998.0
2017-10-10 12:15:00,80.04,80.04,80.03,80.04,4805.0,64.796,64.796,64.7879,64.796,4805.0
2017-10-10 12:20:00,80.04,80.04,80.03,80.03,1583.0,64.796,64.796,64.7879,64.7879,1583.0
2017-10-10 12:25:00,80.04,80.04,80.03,80.04,8997.0,64.796,64.796,64.7879,64.796,8997.0
2017-10-10 12:30:00,80.04,80.05,80.03,80.05,3582.0,64.796,64.804,64.7879,64.804,3582.0
2017-10-10 12:35:00,80.05,80.05,80.04,80.05,4930.0,64.804,64.804,64.796,64.804,4930.0
2017-10-10 12:40:00,80.04,80.05,80.03,80.04,23025.0,64.796,64.804,64.7879,64.796,23025.0
2017-10-10 12:45:00,80.04,80.05,80.03,80.05,7897.0,64.796,64.804,64.7879,64.804,7897.0
2017-10-10 12:50:00,80.05,80.05,80.03,80.04,15116.0,64.804,64.804,64.7879,64.796,15116.0
2017-10-10 12:55:00,80.04,80.05,80.03,80.04,10597.0,64.796,64.804,64.7879,64.796,10597.0
2017-10-10 13:00:00,80.05,80.05,80.03,80.04,125047.0,64.804,64.804,64.7879,64.796,125047.0
2017-10-10 13:05:00,80.04,80.04,80.03,80.03,1437.0,64.796,64.796,64.7879,64.7879,1437.0
2017-10-10 13:10:00,80.04,80.04,80.03,80.03,1521.0,64.796,64.796,64.7879,64.7879,1521.0
2017-10-10 13:15:00,80.03,80.04,80.03,80.03,4556.0,64.7879,64.796,64.7879,64.7879,4556.0
2017-10-10 13:20:00,80.04,80.04,80.03,80.03,9858.0,64.796,64.796,64.7879,64.7879,9858.0
2017-10-10 13:25:00,80.04,80.04,80.03,80.04,4707.0,64.796,64.796,64.7879,64.796,4707.0
2017-10-10 13:30:00,80.03,80.04,80.03,80.03,5954.0,64.7879,64.796,64.7879,64.7879,5954.0
2017-10-10 13:35:00,80.04,80.04,80.03,80.04,3285.0,64.796,64.796,64.7879,64.796,3285.0
2017-10-10 13:40:00,80.03,80.04,80.03,80.03,14030.0,64.7879,64.796,64.7879,64.7879,14030.0
2017-10-10 13:45:00,80.04,80.04,80.03,80.04,4059.0,64.796,64.796,64.7879,64.796,4059.0
2017-10-10 13:50:00,80.04,80.04,80.01,80.01,39281.0,64.796,64.796,64.7717,64.7717,39281.0
2017-10-10 13:55:00,80.02,80.02,80.01,80.02,9571.0,64.7798,64.7798,64.7717,64.7798,9571.0
2017-10-10 14:00:00,80.02,80.02,80.0,80.01,15978.0,64.7798,64.7798,64.7636,64.7717,15978.0
2017-10-10 14:05:00,80.01,80.01,80.0,80.01,14128.0,64.7717,64.7717,64.7636,64.7717,14128.0
2017-10-10 14:10:00,80.01,80.02,80.0,80.02,15073.0,64.7717,64.7798,64.7636,64.7798,15073.0
2017-10-10 14:15:00,80.01,80.02,80.01,80.01,15752.0,64.7717,64.7798,64.7717,64.7717,15752.0
2017-10-10 14:20:00,80.01,80.02,80.01,80.01,4537.0,64.7717,64.7798,64.7717,64.7717,4537.0
2017-10-10 14:25:00,80.01,80.02,80.01,80.01,8412.0,64.7717,64.7798,64.7717,64.7717,8412.0
2017-10-10 14:30:00,80.02,80.02,80.01,80.02,6285.0,64.7798,64.7798,64.7717,64.7798,6285.0
2017-10-10 14:35:00,80.01,80.02,80.0,80.01,11969.0,64.7717,64.7798,64.7636,64.7717,11969.0
2017-10-10 14:40:00,80.01,80.02,80.0,80.02,8431.0,64.7717,64.7798,64.7636,64.7798,8431.0
2017-10-10 14:45:00,80.02,80.02,80.01,80.01,6653.0,64.7798,64.7798,64.7717,64.7717,6653.0
2017-10-10 14:50:00,80.01,80.02,80.01,80.01,9692.0,64.7717,64.7798,64.7717,64.7717,9692.0
2017-10-10 14:55:00,80.02,80.02,80.01,80.01,10594.0,64.7798,64.7798,64.7717,64.7717,10594.0
2017-10-10 15:00:00,80.01,80.02,80.01,80.01,9823.0,64.7717,64.7798,64.7717,64.7717,9823.0
2017-10-10 15:05:00,80.01,80.03,80.01,80.02,8124.0,64.7717,64.7879,64.7717,64.7798,8124.0
2017-10-10 15:10:00,80.02,80.03,80.02,80.03,14360.0,64.7798,64.7879,64.7798,64.7879,14360.0
2017-10-10 15:15:00,80.02,80.03,80.02,80.02,6720.0,64.7798,64.7879,64.7798,64.7798,6720.0
2017-10-10 15:20:00,80.03,80.03,80.02,80.02,48807.0,64.7879,64.7879,64.7798,64.7798,48807.0
2017-10-10 15:25:00,80.02,80.03,80.02,80.03,15924.0,64.7798,64.7879,64.7798,64.7879,15924.0
2017-10-10 15:30:00,80.02,80.03,80.02,80.03,14427.0,64.7798,64.7879,64.7798,64.7879,14427.0
2017-10-10 15:35:00,80.02,80.03,80.02,80.02,7393.0,64.7798,64.7879,64.7798,64.7798,7393.0
2017-10-10 15:40:00,80.03,80.03,80.02,80.03,9054.0,64.7879,64.7879,64.7798,64.7879,9054.0
2017-10-10 15:45:00,80.02,80.03,80.01,80.03,112108.0,64.7798,64.7879,64.7717,64.7879,112108.0
2017-10-10 15:50:00,80.03,80.03,80.02,80.02,10257.0,64.7879,64.7879,64.7798,64.7798,10257.0
2017-10-10 15:55:00,80.03,80.04,80.02,80.03,32573.0,64.7879,64.796,64.7798,64.7879,32573.0
2017-10-11 09:30:00,80.06,80.07,80.05,80.06,45980.0,64.8121,64.8202,64.804,64.8121,45980.0
2017-10-11 09:35:00,80.06,80.06,80.05,80.06,2868.0,64.8121,64.8121,64.804,64.8121,2868.0
2017-10-11 09:40:00,80.06,80.06,80.05,80.06,3638.0,64.8121,64.8121,64.804,64.8121,3638.0
2017-10-11 09:45:00,80.05,80.06,80.05,80.06,377851.0,64.804,64.8121,64.804,64.8121,377851.0
2017-10-11 09:50:00,80.05,80.06,80.05,80.05,8342.0,64.804,64.8121,64.804,64.804,8342.0
2017-10-11 09:55:00,80.06,80.06,80.05,80.06,3091.0,64.8121,64.8121,64.804,64.8121,3091.0
2017-10-11 10:00:00,80.06,80.06,80.05,80.05,3156.0,64.8121,64.8121,64.804,64.804,3156.0
2017-10-11 10:05:00,80.05,80.06,80.05,80.06,2496.0,64.804,64.8121,64.804,64.8121,2496.0
2017-10-11 10:10:00,80.05,80.06,80.05,80.05,4776.0,64.804,64.8121,64.804,64.804,4776.0
2017-10-11 10:15:00,80.06,80.06,80.05,80.05,2706.0,64.8121,64.8121,64.804,64.804,2706.0
2017-10-11 10:20:00,80.06,80.06,80.05,80.06,6453.0,64.8121,64.8121,64.804,64.8121,6453.0
2017-10-11 10:25:00,80.06,80.06,80.05,80.06,8009.0,64.8121,64.8121,64.804,64.8121,8009.0
2017-10-11 10:30:00,80.05,80.06,80.04,80.05,156302.0,64.804,64.8121,64.796,64.804,156302.0
2017-10-11 10:35:00,80.05,80.05,80.04,80.05,3723.0,64.804,64.804,64.796,64.804,3723.0
2017-10-11 10:40:00,80.05,80.05,80.04,80.05,13127.0,64.804,64.804,64.796,64.804,13127.0
2017-10-11 10:45:00,80.04,80.05,80.04,80.05,9096.0,64.796,64.804,64.796,64.804,9096.0
2017-10-11 10:50:00,80.04,80.05,80.04,80.05,4066.0,64.796,64.804,64.796,64.804,4066.0
2017-10-11 10:55:00,80.05,80.05,80.04,80.05,3002.0,64.804,64.804,64.796,64.804,3002.0
2017-10-11 11:00:00,80.05,80.05,80.04,80.05,6846.0,64.804,64.804,64.796,64.804,6846.0
2017-10-11 11:05:00,80.05,80.05,80.04,80.05,10994.0,64.804,64.804,64.796,64.804,10994.0
2017-10-11 11:10:00,80.04,80.05,80.04,80.04,4167.0,64.796,64.804,64.796,64.796,4167.0
2017-10-11 11:15:00,80.04,80.05,80.04,80.05,5985.0,64.796,64.804,64.796,64.804,5985.0
2017-10-11 11:20:00,80.05,80.05,80.04,80.04,5832.0,64.804,64.804,64.796,64.796,5832.0
2017-10-11 11:25:00,80.05,80.05,80.04,80.05,2861.0,64.804,64.804,64.796,64.804,2861.0
2017-10-11 11:30:00,80.05,80.05,80.04,80.05,8721.0,64.804,64.804,64.796,64.804,8721.0
2017-10-11 11:35:00,80.05,80.05,80.04,80.05,4716.0,64.804,64.804,64.796,64.804,4716.0
2017-10-11 11:40:00,80.05,80.05,80.04,80.04,9415.0,64.804,64.804,64.796,64.796,9415.0
2017-10-11 11:45:00,80.05,80.05,80.04,80.04,7613.0,64.804,64.804,64.796,64.796,7613.0
2017-10-11 11:50:00,80.05,80.05,80.04,80.04,24738.0,64.804,64.804,64.796,64.796,24738.0
2017-10-11 11:55:00,80.05,80.05,80.04,80.04,7818.0,64.804,64.804,64.796,64.796,7818.0
2017-10-11 12:00:00,80.04,80.05,80.04,80.05,14724.0,64.796,64.804,64.796,64.804,14724.0
2017-10-11 12:05:00,80.05,80.05,80.04,80.05,2168.0,64.804,64.804,64.796,64.804,2168.0
2017-10-11 12:10:00,80.04,80.05,80.04,80.04,1864.0,64.796,64.804,64.796,64.796,1864.0
2017-10-11 12:15:00,80.05,80.05,80.03,80.04,45383.0,64.804,64.804,64.7879,64.796,45383.0
2017-10-11 12:20:00,80.04,80.04,80.03,80.04,17143.0,64.796,64.796,64.7879,64.796,17143.0
2017-10-11 12:25:00,80.03,80.04,80.03,80.03,2444.0,64.7879,64.796,64.7879,64.7879,2444.0
2017-10-11 12:30:00,80.04,80.04,80.03,80.04,4054.0,64.796,64.796,64.7879,64.796,4054.0
2017-10-11 12:35:00,80.04,80.04,80.03,80.03,4183.0,64.796,64.796,64.7879,64.7879,4183.0
2017-10-11 12:40:00,80.04,80.04,80.03,80.04,6244.0,64.796,64.796,64.7879,64.796,6244.0
2017-10-11 12:45:00,80.04,80.04,80.02,80.02,115141.0,64.796,64.796,64.7798,64.7798,115141.0
2017-10-11 12:50:00,80.03,80.03,80.02,80.02,3181.0,64.7879,64.7879,64.7798,64.7798,3181.0
2017-10-11 12:55:00,80.02,80.03,80.02,80.03,2129.0,64.7798,64.7879,64.7798,64.7879,2129.0
2017-10-11 13:00:00,80.03,80.03,80.02,80.02,6163.0,64.7879,64.7879,64.7798,64.7798,6163.0
2017-10-11 13:05:00,80.03,80.03,80.02,80.03,1683.0,64.7879,64.7879,64.7798,64.7879,1683.0
2017-10-11 13:10:00,80.03,80.03,80.02,80.02,2525.0,64.7879,64.7879,64.7798,64.7798,2525.0
2017-10-11 13:15:00,80.02,80.03,80.02,80.02,5531.0,64.7798,64.7879,64.7798,64.7798,5531.0
2017-10-11 13:20:00,80.03,80.03,80.02,80.03,4618.0,64.7879,64.7879,64.7798,64.7879,4618.0
2017-10-11 13:25:00,80.02,80.03,80.02,80.03,12058.0,64.7798,64.7879,64.7798,64.7879,12058.0
2017-10-11 13:30:00,80.03,80.03,80.02,80.03,2656.0,64.7879,64.7879,64.7798,64.7879,2656.0
2017-10-11 13:35:00,80.03,80.03,80.02,80.03,3984.0,64.7879,64.7879,64.7798,64.7879,3984.0
2017-10-11 13:40:00,80.03,80.03,80.02,80.03,26698.0,64.7879,64.7879,64.7798,64.7879,26698.0
2017-10-11 13:45:00,80.03,80.03,80.02,80.02,8202.0,64.7879,64.7879,64.7798,64.7798,8202.0
2017-10-11 13:50:00,80.03,80.03,80.02,80.02,4740.0,64.7879,64.7879,64.7798,64.7798,4740.0
2017-10-11 13:55:00,80.03,80.03,80.02,80.03,54084.0,64.7879,64.7879,64.7798,64.7879,54084.0
2017-10-11 14:00:00,80.03,80.03,80.02,80.03,17262.0,64.7879,64.7879,64.7798,64.7879,17262.0
2017-10-11 14:05:00,80.03,80.03,80.02,80.02,2266.0,64.7879,64.7879,64.7798,64.7798,2266.0
2017-10-11 14:10:00,80.02,80.03,80.02,80.02,8581.0,64.7798,64.7879,64.7798,64.7798,8581.0
2017-10-11 14:15:00,80.03,80.03,80.02,80.03,6230.0,64.7879,64.7879,64.7798,64.7879,6230.0
2017-10-11 14:20:00,80.02,80.04,80.02,80.03,16289.0,64.7798,64.796,64.7798,64.7879,16289.0
2017-10-11 14:25:00,80.03,80.04,80.03,80.03,6947.0,64.7879,64.796,64.7879,64.7879,6947.0
2017-10-11 14:30:00,80.04,80.04,80.03,80.03,22088.0,64.796,64.796,64.7879,64.7879,22088.0
2017-10-11 14:35:00,80.04,80.04,80.03,80.04,10949.0,64.796,64.796,64.7879,64.796,10949.0
2017-10-11 14:40:00,80.03,80.04,80.03,80.04,7307.0,64.7879,64.796,64.7879,64.796,7307.0
2017-10-11 14:45:00,80.04,80.04,80.03,80.03,7189.0,64.796,64.796,64.7879,64.7879,7189.0
2017-10-11 14:50:00,80.04,80.04,80.03,80.03,12167.0,64.796,64.796,64.7879,64.7879,12167.0
2017-10-11 14:55:00,80.04,80.04,80.03,80.04,27440.0,64.796,64.796,64.7879,64.796,27440.0
2017-10-11 15:00:00,80.04,80.04,80.03,80.04,25575.0,64.796,64.796,64.7879,64.796,25575.0
2017-10-11 15:05:00,80.04,80.04,80.03,80.04,15089.0,64.796,64.796,64.7879,64.796,15089.0
2017-10-11 15:10:00,80.03,80.04,80.03,80.03,13035.0,64.7879,64.796,64.7879,64.7879,13035.0
2017-10-11 15:15:00,80.04,80.04,80.03,80.03,6113.0,64.796,64.796,64.7879,64.7879,6113.0
2017-10-11 15:20:00,80.04,80.04,80.03,80.04,6039.0,64.796,64.796,64.7879,64.796,6039.0
2017-10-11 15:25:00,80.04,80.04,80.03,80.03,5017.0,64.796,64.796,64.7879,64.7879,5017.0
2017-10-11 15:30:00,80.04,80.04,80.03,80.03,20944.0,64.796,64.796,64.7879,64.7879,20944.0
2017-10-11 15:35:00,80.04,80.04,80.03,80.03,19418.0,64.796,64.796,64.7879,64.7879,19418.0
2017-10-11 15:40:00,80.04,80.04,80.03,80.03,21498.0,64.796,64.796,64.7879,64.7879,21498.0
2017-10-11 15:45:00,80.04,80.04,80.03,80.04,6855.0,64.796,64.796,64.7879,64.796,6855.0
2017-10-11 15:50:00,80.04,80.04,80.03,80.04,4101.0,64.796,64.796,64.7879,64.796,4101.0
2017-10-11 15:55:00,80.04,80.04,80.01,80.02,38208.0,64.796,64.796,64.7717,64.7798,38208.0
2017-10-12 09:30:00,80.05,80.05,80.04,80.05,33919.0,64.804,64.804,64.796,64.804,33919.0
2017-10-12 09:35:00,80.05,80.05,80.04,80.05,12231.0,64.804,64.804,64.796,64.804,12231.0
2017-10-12 09:40:00,80.05,80.05,80.04,80.05,5215.0,64.804,64.804,64.796,64.804,5215.0
2017-10-12 09:45:00,80.05,80.05,80.04,80.04,3880.0,64.804,64.804,64.796,64.796,3880.0
2017-10-12 09:50:00,80.05,80.05,80.04,80.04,3650.0,64.804,64.804,64.796,64.796,3650.0
2017-10-12 09:55:00,80.05,80.05,80.04,80.04,5129.0,64.804,64.804,64.796,64.796,5129.0
2017-10-12 10:00:00,80.05,80.05,80.04,80.05,4067.0,64.804,64.804,64.796,64.804,4067.0
2017-10-12 10:05:00,80.05,80.05,80.03,80.03,23738.0,64.804,64.804,64.7879,64.7879,23738.0
2017-10-12 10:10:00,80.04,80.04,80.03,80.04,9491.0,64.796,64.796,64.7879,64.796,9491.0
2017-10-12 10:15:00,80.04,80.04,80.03,80.04,9116.0,64.796,64.796,64.7879,64.796,9116.0
2017-10-12 10:20:00,80.04,80.04,80.03,80.04,5037.0,64.796,64.796,64.7879,64.796,5037.0
2017-10-12 10:25:00,80.04,80.04,80.03,80.04,8762.0,64.796,64.796,64.7879,64.796,8762.0
2017-10-12 10:30:00,80.04,80.04,80.03,80.03,7336.0,64.796,64.796,64.7879,64.7879,7336.0
2017-10-12 10:35:00,80.04,80.04,80.03,80.04,4677.0,64.796,64.796,64.7879,64.796,4677.0
2017-10-12 10:40:00,80.04,80.04,80.03,80.04,2435.0,64.796,64.796,64.7879,64.796,2435.0
2017-10-12 10:45:00,80.04,80.04,80.03,80.04,5900.0,64.796,64.796,64.7879,64.796,5900.0
2017-10-12 10:50:00,80.04,80.04,80.03,80.04,9738.0,64.796,64.796,64.7879,64.796,9738.0
2017-10-12 10:55:00,80.04,80.05,80.03,80.05,69474.0,64.796,64.804,64.7879,64.804,69474.0
2017-10-12 11:00:00,80.05,80.05,80.04,80.05,6384.0,64.804,64.804,64.796,64.804,6384.0
2017-10-12 11:05:00,80.05,80.05,80.03,80.04,25407.0,64.804,64.804,64.7879,64.796,25407.0
2017-10-12 11:10:00,80.04,80.04,80.03,80.04,7869.0,64.796,64.796,64.7879,64.796,7869.0
2017-10-12 11:15:00,80.04,80.04,80.03,80.03,9539.0,64.796,64.796,64.7879,64.7879,9539.0
2017-10-12 11:20:00,80.04,80.04,80.03,80.03,4168.0,64.796,64.796,64.7879,64.7879,4168.0
2017-10-12 11:25:00,80.04,80.04,80.03,80.04,10112.0,64.796,64.796,64.7879,64.796,10112.0
2017-10-12 11:30:00,80.04,80.04,80.03,80.04,13345.0,64.796,64.796,64.7879,64.796,13345.0
2017-10-12 11:35:00,80.04,80.04,80.03,80.04,2462.0,64.796,64.796,64.7879,64.796,2462.0
2017-10-12 11:40:00,80.03,80.04,80.03,80.03,10752.0,64.7879,64.796,64.7879,64.7879,10752.0
2017-10-12 11:45:00,80.03,80.04,80.03,80.03,89602.0,64.7879,64.796,64.7879,64.7879,89602.0
2017-10-12 11:50:00,80.04,80.04,80.03,80.04,3185.0,64.796,64.796,64.7879,64.796,3185.0
2017-10-12 11:55:00,80.03,80.04,80.03,80.04,4478.0,64.7879,64.796,64.7879,64.796,4478.0
2017-10-12 12:00:00,80.03,80.04,80.03,80.03,1650.0,64.7879,64.796,64.7879,64.7879,1650.0
2017-10-12 12:05:00,80.03,80.04,80.02,80.03,24495.0,64.7879,64.796,64.7798,64.7879,24495.0
2017-10-12 12:10:00,80.03,80.03,80.02,80.03,6985.0,64.7879,64.7879,64.7798,64.7879,6985.0
2017-10-12 12:15:00,80.02,80.03,80.02,80.03,4609.0,64.7798,64.7879,64.7798,64.7879,4609.0
2017-10-12 12:20:00,80.03,80.04,80.02,80.03,15395.0,64.7879,64.796,64.7798,64.7879,15395.0
2017-10-12 12:25:00,80.02,80.03,80.02,80.02,9975.0,64.7798,64.7879,64.7798,64.7798,9975.0
2017-10-12 12:30:00,80.03,80.03,80.02,80.03,11436.0,64.7879,64.7879,64.7798,64.7879,11436.0
2017-10-12 12:35:00,80.03,80.03,80.02,80.03,3402.0,64.7879,64.7879,64.7798,64.7879,3402.0
2017-10-12 12:40:00,80.03,80.03,80.02,80.02,4017.0,64.7879,64.7879,64.7798,64.7798,4017.0
2017-10-12 12:45:00,80.02,80.03,80.02,80.02,5527.0,64.7798,64.7879,64.7798,64.7798,5527.0
2017-10-12 12:50:00,80.02,80.04,80.02,80.04,58407.0,64.7798,64.796,64.7798,64.796,58407.0
2017-10-12 12:55:00,80.03,80.04,80.03,80.04,6671.0,64.7879,64.796,64.7879,64.796,6671.0
2017-10-12 13:00:00,80.04,80.04,80.03,80.03,1879.0,64.796,64.796,64.7879,64.7879,1879.0
2017-10-12 13:05:00,80.04,80.04,80.03,80.04,3731.0,64.796,64.796,64.7879,64.796,3731.0
2017-10-12 13:10:00,80.03,80.05,80.03,80.04,86142.0,64.7879,64.804,64.7879,64.796,86142.0
2017-10-12 13:15:00,80.04,80.04,80.03,80.04,3126.0,64.796,64.796,64.7879,64.796,3126.0
2017-10-12 13:20:00,80.04,80.04,80.03,80.03,1994.0,64.796,64.796,64.7879,64.7879,1994.0
2017-10-12 13:25:00,80.04,80.04,80.03,80.04,13394.0,64.796,64.796,64.7879,64.796,13394.0
2017-10-12 13:30:00,80.03,80.04,80.03,80.04,2495.0,64.7879,64.796,64.7879,64.796,2495.0
2017-10-12 13:35:00,80.04,80.04,80.03,80.04,9093.0,64.796,64.796,64.7879,64.796,9093.0
2017-10-12 13:40:00,80.03,80.04,80.03,80.04,4785.0,64.7879,64.796,64.7879,64.796,4785.0
2017-10-12 13:45:00,80.04,80.04,80.03,80.04,2332.0,64.796,64.796,64.7879,64.796,2332.0
2017-10-12 13:50:00,80.03,80.05,80.03,80.05,13684.0,64.7879,64.804,64.7879,64.804,13684.0
2017-10-12 13:55:00,80.05,80.05,80.04,80.05,6651.0,64.804,64.804,64.796,64.804,6651.0
2017-10-12 14:00:00,80.04,80.05,80.04,80.04,11031.0,64.796,64.804,64.796,64.796,11031.0
2017-10-12 14:05:00,80.05,80.05,80.04,80.05,17868.0,64.804,64.804,64.796,64.804,17868.0
2017-10-12 14:10:00,80.05,80.05,80.04,80.05,24218.0,64.804,64.804,64.796,64.804,24218.0
2017-10-12 14:15:00,80.05,80.05,80.04,80.05,8350.0,64.804,64.804,64.796,64.804,8350.0
2017-10-12 14:20:00,80.05,80.05,80.04,80.04,4256.0,64.804,64.804,64.796,64.796,4256.0
2017-10-12 14:25:00,80.04,80.05,80.04,80.04,6636.0,64.796,64.804,64.796,64.796,6636.0
2017-10-12 14:30:00,80.04,80.05,80.04,80.05,8417.0,64.796,64.804,64.796,64.804,8417.0
2017-10-12 14:35:00,80.04,80.05,80.04,80.05,8080.0,64.796,64.804,64.796,64.804,8080.0
2017-10-12 14:40:00,80.05,80.05,80.04,80.04,9147.0,64.804,64.804,64.796,64.796,9147.0
2017-10-12 14:45:00,80.05,80.05,80.04,80.05,9497.0,64.804,64.804,64.796,64.804,9497.0
2017-10-12 14:50:00,80.04,80.05,80.04,80.05,5615.0,64.796,64.804,64.796,64.804,5615.0
2017-10-12 14:55:00,80.04,80.05,80.04,80.04,6936.0,64.796,64.804,64.796,64.796,6936.0
2017-10-12 15:00:00,80.04,80.05,80.04,80.04,3635.0,64.796,64.804,64.796,64.796,3635.0
2017-10-12 15:05:00,80.04,80.05,80.03,80.04,24832.0,64.796,64.804,64.7879,64.796,24832.0
2017-10-12 15:10:00,80.03,80.04,80.03,80.03,7073.0,64.7879,64.796,64.7879,64.7879,7073.0
2017-10-12 15:15:00,80.04,80.04,80.03,80.03,6326.0,64.796,64.796,64.7879,64.7879,6326.0
2017-10-12 15:20:00,80.04,80.04,80.03,80.03,7555.0,64.796,64.796,64.7879,64.7879,7555.0
2017-10-12 15:25:00,80.04,80.04,80.03,80.04,5765.0,64.796,64.796,64.7879,64.796,5765.0
2017-10-12 15:30:00,80.04,80.05,80.03,80.05,6547.0,64.796,64.804,64.7879,64.804,6547.0
2017-10-12 15:35:00,80.04,80.05,80.04,80.05,9051.0,64.796,64.804,64.796,64.804,9051.0
2017-10-12 15:40:00,80.04,80.05,80.04,80.05,13428.0,64.796,64.804,64.796,64.804,13428.0
2017-10-12 15:45:00,80.05,80.05,80.03,80.04,24147.0,64.804,64.804,64.7879,64.796,24147.0
2017-10-12 15:50:00,80.03,80.04,80.03,80.03,11157.0,64.7879,64.796,64.7879,64.7879,11157.0
2017-10-12 15:55:00,80.03,80.05,80.03,80.05,39690.0,64.7879,64.804,64.7879,64.804,39690.0
2017-10-13 09:30:00,80.11,80.12,80.1,80.11,45141.0,64.8526,64.8607,64.8445,64.8526,45141.0
2017-10-13 09:35:00,80.11,80.11,80.09,80.1,5403.0,64.8526,64.8526,64.8364,64.8445,5403.0
2017-10-13 09:40:00,80.1,80.1,80.09,80.09,3389.0,64.8445,64.8445,64.8364,64.8364,3389.0
2017-10-13 09:45:00,80.1,80.1,80.09,80.1,6464.0,64.8445,64.8445,64.8364,64.8445,6464.0
2017-10-13 09:50:00,80.1,80.1,80.09,80.1,3838.0,64.8445,64.8445,64.8364,64.8445,3838.0
2017-10-13 09:55:00,80.1,80.1,80.09,80.1,3297.0,64.8445,64.8445,64.8364,64.8445,3297.0
2017-10-13 10:00:00,80.1,80.1,80.09,80.09,4868.0,64.8445,64.8445,64.8364,64.8364,4868.0
2017-10-13 10:05:00,80.09,80.1,80.09,80.09,3002.0,64.8364,64.8445,64.8364,64.8364,3002.0
2017-10-13 10:10:00,80.09,80.1,80.09,80.09,6288.0,64.8364,64.8445,64.8364,64.8364,6288.0
2017-10-13 10:15:00,80.09,80.1,80.09,80.09,2504.0,64.8364,64.8445,64.8364,64.8364,2504.0
2017-10-13 10:20:00,80.1,80.1,80.09,80.09,1948.0,64.8445,64.8445,64.8364,64.8364,1948.0
2017-10-13 10:25:00,80.09,80.1,80.09,80.1,13748.0,64.8364,64.8445,64.8364,64.8445,13748.0
2017-10-13 10:30:00,80.09,80.1,80.09,80.09,6080.0,64.8364,64.8445,64.8364,64.8364,6080.0
2017-10-13 10:35:00,80.09,80.1,80.09,80.09,5260.0,64.8364,64.8445,64.8364,64.8364,5260.0
2017-10-13 10:40:00,80.09,80.1,80.09,80.1,23375.0,64.8364,64.8445,64.8364,64.8445,23375.0
2017-10-13 10:45:00,80.09,80.1,80.09,80.09,6185.0,64.8364,64.8445,64.8364,64.8364,6185.0
2017-10-13 10:50:00,80.09,80.1,80.09,80.09,5117.0,64.8364,64.8445,64.8364,64.8364,5117.0
2017-10-13 10:55:00,80.1,80.1,80.09,80.09,11107.0,64.8445,64.8445,64.8364,64.8364,11107.0
2017-10-13 11:00:00,80.1,80.1,80.09,80.1,10368.0,64.8445,64.8445,64.8364,64.8445,10368.0
2017-10-13 11:05:00,80.1,80.11,80.09,80.1,24864.0,64.8445,64.8526,64.8364,64.8445,24864.0
2017-10-13 11:10:00,80.1,80.11,80.09,80.11,7439.0,64.8445,64.8526,64.8364,64.8526,7439.0
2017-10-13 11:15:00,80.11,80.11,80.1,80.11,10408.0,64.8526,64.8526,64.8445,64.8526,10408.0
2017-10-13 11:20:00,80.11,80.11,80.1,80.11,5230.0,64.8526,64.8526,64.8445,64.8526,5230.0
2017-10-13 11:25:00,80.11,80.11,80.1,80.11,4506.0,64.8526,64.8526,64.8445,64.8526,4506.0
2017-10-13 11:30:00,80.11,80.11,80.1,80.11,11353.0,64.8526,64.8526,64.8445,64.8526,11353.0
2017-10-13 11:35:00,80.11,80.11,80.1,80.11,1216.0,64.8526,64.8526,64.8445,64.8526,1216.0
2017-10-13 11:40:00,80.11,80.11,80.1,80.11,2613.0,64.8526,64.8526,64.8445,64.8526,2613.0
2017-10-13 11:45:00,80.1,80.11,80.1,80.1,5636.0,64.8445,64.8526,64.8445,64.8445,5636.0
2017-10-13 11:50:00,80.11,80.11,80.1,80.11,11200.0,64.8526,64.8526,64.8445,64.8526,11200.0
2017-10-13 11:55:00,80.11,80.11,80.1,80.11,7581.0,64.8526,64.8526,64.8445,64.8526,7581.0
2017-10-13 12:00:00,80.11,80.11,80.1,80.11,8242.0,64.8526,64.8526,64.8445,64.8526,8242.0
2017-10-13 12:05:00,80.1,80.11,80.1,80.11,12295.0,64.8445,64.8526,64.8445,64.8526,12295.0
2017-10-13 12:10:00,80.11,80.12,80.1,80.12,16254.0,64.8526,64.8607,64.8445,64.8607,16254.0
2017-10-13 12:15:00,80.12,80.12,80.11,80.12,3119.0,64.8607,64.8607,64.8526,64.8607,3119.0
2017-10-13 12:20:00,80.12,80.12,80.11,80.12,2609.0,64.8607,64.8607,64.8526,64.8607,2609.0
2017-10-13 12:25:00,80.12,80.12,80.11,80.12,8067.0,64.8607,64.8607,64.8526,64.8607,8067.0
2017-10-13 12:30:00,80.11,80.12,80.11,80.12,5692.0,64.8526,64.8607,64.8526,64.8607,5692.0
2017-10-13 12:35:00,80.12,80.12,80.11,80.12,4148.0,64.8607,64.8607,64.8526,64.8607,4148.0
2017-10-13 12:40:00,80.12,80.12,80.11,80.12,10527.0,64.8607,64.8607,64.8526,64.8607,10527.0
2017-10-13 12:45:00,80.11,80.12,80.11,80.12,3612.0,64.8526,64.8607,64.8526,64.8607,3612.0
2017-10-13 12:50:00,80.11,80.12,80.11,80.12,6409.0,64.8526,64.8607,64.8526,64.8607,6409.0
2017-10-13 12:55:00,80.11,80.12,80.11,80.12,5072.0,64.8526,64.8607,64.8526,64.8607,5072.0
2017-10-13 13:00:00,80.11,80.12,80.11,80.11,3678.0,64.8526,64.8607,64.8526,64.8526,3678.0
2017-10-13 13:05:00,80.11,80.12,80.11,80.12,3799.0,64.8526,64.8607,64.8526,64.8607,3799.0
2017-10-13 13:10:00,80.11,80.12,80.11,80.12,2432.0,64.8526,64.8607,64.8526,64.8607,2432.0
2017-10-13 13:15:00,80.12,80.12,80.11,80.12,3751.0,64.8607,64.8607,64.8526,64.8607,3751.0
2017-10-13 13:20:00,80.12,80.12,80.11,80.12,14845.0,64.8607,64.8607,64.8526,64.8607,14845.0
2017-10-13 13:25:00,80.12,80.12,80.11,80.12,4125.0,64.8607,64.8607,64.8526,64.8607,4125.0
2017-10-13 13:30:00,80.11,80.12,80.11,80.12,3555.0,64.8526,64.8607,64.8526,64.8607,3555.0
2017-10-13 13:35:00,80.12,80.12,80.11,80.12,10919.0,64.8607,64.8607,64.8526,64.8607,10919.0
2017-10-13 13:40:00,80.11,80.12,80.11,80.11,2370.0,64.8526,64.8607,64.8526,64.8526,2370.0
2017-10-13 13:45:00,80.12,80.12,80.1,80.11,11380.0,64.8607,64.8607,64.8445,64.8526,11380.0
2017-10-13 13:50:00,80.11,80.13,80.1,80.12,67997.0,64.8526,64.8688,64.8445,64.8607,67997.0
2017-10-13 13:55:00,80.13,80.13,80.12,80.13,12276.0,64.8688,64.8688,64.8607,64.8688,12276.0
2017-10-13 14:00:00,80.12,80.13,80.12,80.13,5523.0,64.8607,64.8688,64.8607,64.8688,5523.0
2017-10-13 14:05:00,80.13,80.13,80.11,80.12,8162.0,64.8688,64.8688,64.8526,64.8607,8162.0
2017-10-13 14:10:00,80.11,80.12,80.1,80.11,15817.0,64.8526,64.8607,64.8445,64.8526,15817.0
2017-10-13 14:15:00,80.11,80.11,80.1,80.11,9675.0,64.8526,64.8526,64.8445,64.8526,9675.0
2017-10-13 14:20:00,80.11,80.11,80.1,80.11,4626.0,64.8526,64.8526,64.8445,64.8526,4626.0
2017-10-13 14:25:00,80.11,80.11,80.1,80.11,8131.0,64.8526,64.8526,64.8445,64.8526,8131.0
2017-10-13 14:30:00,80.1,80.11,80.1,80.11,25536.0,64.8445,64.8526,64.8445,64.8526,25536.0
2017-10-13 14:35:00,80.11,80.11,80.1,80.11,3065.0,64.8526,64.8526,64.8445,64.8526,3065.0
2017-10-13 14:40:00,80.11,80.11,80.1,80.1,10332.0,64.8526,64.8526,64.8445,64.8445,10332.0
2017-10-13 14:45:00,80.1,80.1,80.09,80.1,6831.0,64.8445,64.8445,64.8364,64.8445,6831.0
2017-10-13 14:50:00,80.1,80.1,80.09,80.1,9837.0,64.8445,64.8445,64.8364,64.8445,9837.0
2017-10-13 14:55:00,80.1,80.1,80.09,80.09,4093.0,64.8445,64.8445,64.8364,64.8364,4093.0
2017-10-13 15:00:00,80.1,80.1,80.09,80.1,6298.0,64.8445,64.8445,64.8364,64.8445,6298.0
2017-10-13 15:05:00,80.09,80.1,80.09,80.1,6770.0,64.8364,64.8445,64.8364,64.8445,6770.0
2017-10-13 15:10:00,80.1,80.1,80.09,80.1,5397.0,64.8445,64.8445,64.8364,64.8445,5397.0
2017-10-13 15:15:00,80.09,80.1,80.09,80.1,7584.0,64.8364,64.8445,64.8364,64.8445,7584.0
2017-10-13 15:20:00,80.09,80.1,80.09,80.09,2263.0,64.8364,64.8445,64.8364,64.8364,2263.0
2017-10-13 15:25:00,80.1,80.1,80.09,80.1,13461.0,64.8445,64.8445,64.8364,64.8445,13461.0
2017-10-13 15:30:00,80.09,80.1,80.09,80.09,5347.0,64.8364,64.8445,64.8364,64.8364,5347.0
2017-10-13 15:35:00,80.09,80.1,80.09,80.09,35499.0,64.8364,64.8445,64.8364,64.8364,35499.0
2017-10-13 15:40:00,80.09,80.1,80.09,80.09,16124.0,64.8364,64.8445,64.8364,64.8364,16124.0
2017-10-13 15:45:00,80.09,80.1,80.08,80.08,12683.0,64.8364,64.8445,64.8283,64.8283,12683.0
2017-10-13 15:50:00,80.09,80.09,80.08,80.08,18229.0,64.8364,64.8364,64.8283,64.8283,18229.0
2017-10-13 15:55:00,80.08,80.09,80.07,80.08,71522.0,64.8283,64.8364,64.8202,64.8283,71522.0
2017-10-16 09:30:00,80.08,80.09,80.06,80.09,83593.0,64.8283,64.8364,64.8121,64.8364,83593.0
2017-10-16 09:35:00,80.09,80.09,80.08,80.08,11523.0,64.8364,64.8364,64.8283,64.8283,11523.0
2017-10-16 09:40:00,80.08,80.09,80.08,80.09,5960.0,64.8283,64.8364,64.8283,64.8364,5960.0
2017-10-16 09:45:00,80.09,80.09,80.07,80.08,17145.0,64.8364,64.8364,64.8202,64.8283,17145.0
2017-10-16 09:50:00,80.08,80.08,80.07,80.08,1833.0,64.8283,64.8283,64.8202,64.8283,1833.0
2017-10-16 09:55:00,80.08,80.08,80.07,80.08,637869.0,64.8283,64.8283,64.8202,64.8283,637869.0
2017-10-16 10:00:00,80.08,80.08,80.07,80.07,11721.0,64.8283,64.8283,64.8202,64.8202,11721.0
2017-10-16 10:05:00,80.08,80.08,80.07,80.08,4588.0,64.8283,64.8283,64.8202,64.8283,4588.0
2017-10-16 10:10:00,80.07,80.08,80.07,80.07,12873.0,64.8202,64.8283,64.8202,64.8202,12873.0
2017-10-16 10:15:00,80.08,80.08,80.07,80.08,5294.0,64.8283,64.8283,64.8202,64.8283,5294.0
2017-10-16 10:20:00,80.08,80.08,80.07,80.08,4919.0,64.8283,64.8283,64.8202,64.8283,4919.0
2017-10-16 10:25:00,80.08,80.08,80.07,80.07,20786.0,64.8283,64.8283,64.8202,64.8202,20786.0
2017-10-16 10:30:00,80.08,80.09,80.08,80.09,8284.0,64.8283,64.8364,64.8283,64.8364,8284.0
2017-10-16 10:35:00,80.09,80.09,80.08,80.08,4882.0,64.8364,64.8364,64.8283,64.8283,4882.0
2017-10-16 10:40:00,80.09,80.09,80.08,80.08,6831.0,64.8364,64.8364,64.8283,64.8283,6831.0
2017-10-16 10:45:00,80.09,80.09,80.07,80.08,19620.0,64.8364,64.8364,64.8202,64.8283,19620.0
2017-10-16 10:50:00,80.08,80.08,80.06,80.07,26641.0,64.8283,64.8283,64.8121,64.8202,26641.0
2017-10-16 10:55:00,80.07,80.08,80.06,80.08,10191.0,64.8202,64.8283,64.8121,64.8283,10191.0
2017-10-16 11:00:00,80.07,80.08,80.07,80.08,10703.0,64.8202,64.8283,64.8202,64.8283,10703.0
2017-10-16 11:05:00,80.08,80.08,80.06,80.07,7004.0,64.8283,64.8283,64.8121,64.8202,7004.0
2017-10-16 11:10:00,80.07,80.07,80.06,80.07,12614.0,64.8202,64.8202,64.8121,64.8202,12614.0
2017-10-16 11:15:00,80.07,80.07,80.05,80.05,10702.0,64.8202,64.8202,64.804,64.804,10702.0
2017-10-16 11:20:00,80.06,80.06,80.05,80.06,2762.0,64.8121,64.8121,64.804,64.8121,2762.0
2017-10-16 11:25:00,80.06,80.07,80.05,80.07,9892.0,64.8121,64.8202,64.804,64.8202,9892.0
2017-10-16 11:30:00,80.06,80.07,80.06,80.07,13730.0,64.8121,64.8202,64.8121,64.8202,13730.0
2017-10-16 11:35:00,80.07,80.07,80.06,80.06,8822.0,64.8202,64.8202,64.8121,64.8121,8822.0
2017-10-16 11:40:00,80.07,80.08,80.06,80.08,4522.0,64.8202,64.8283,64.8121,64.8283,4522.0
2017-10-16 11:45:00,80.08,80.08,80.07,80.08,16712.0,64.8283,64.8283,64.8202,64.8283,16712.0
2017-10-16 11:50:00,80.07,80.08,80.07,80.08,11974.0,64.8202,64.8283,64.8202,64.8283,11974.0
2017-10-16 11:55:00,80.08,80.08,80.07,80.07,7401.0,64.8283,64.8283,64.8202,64.8202,7401.0
2017-10-16 12:00:00,80.08,80.08,80.07,80.08,2568.0,64.8283,64.8283,64.8202,64.8283,2568.0
2017-10-16 12:05:00,80.07,80.08,80.07,80.08,7019.0,64.8202,64.8283,64.8202,64.8283,7019.0
2017-10-16 12:10:00,80.07,80.08,80.06,80.07,12717.0,64.8202,64.8283,64.8121,64.8202,12717.0
2017-10-16 12:15:00,80.07,80.07,80.06,80.07,4560.0,64.8202,64.8202,64.8121,64.8202,4560.0
2017-10-16 12:20:00,80.06,80.07,80.06,80.07,3711.0,64.8121,64.8202,64.8121,64.8202,3711.0
2017-10-16 12:25:00,80.07,80.07,80.06,80.07,2112.0,64.8202,64.8202,64.8121,64.8202,2112.0
2017-10-16 12:30:00,80.07,80.07,80.06,80.06,3909.0,64.8202,64.8202,64.8121,64.8121,3909.0
2017-10-16 12:35:00,80.07,80.07,80.06,80.06,7477.0,64.8202,64.8202,64.8121,64.8121,7477.0
2017-10-16 12:40:00,80.07,80.07,80.06,80.07,1968.0,64.8202,64.8202,64.8121,64.8202,1968.0
2017-10-16 12:45:00,80.07,80.07,80.06,80.07,9372.0,64.8202,64.8202,64.8121,64.8202,9372.0
2017-10-16 12:50:00,80.07,80.07,80.06,80.07,8809.0,64.8202,64.8202,64.8121,64.8202,8809.0
2017-10-16 12:55:00,80.07,80.08,80.06,80.07,13146.0,64.8202,64.8283,64.8121,64.8202,13146.0
2017-10-16 13:00:00,80.08,80.08,80.07,80.08,1180.0,64.8283,64.8283,64.8202,64.8283,1180.0
2017-10-16 13:05:00,80.08,80.08,80.07,80.08,5774.0,64.8283,64.8283,64.8202,64.8283,5774.0
2017-10-16 13:10:00,80.07,80.08,80.07,80.07,10144.0,64.8202,64.8283,64.8202,64.8202,10144.0
2017-10-16 13:15:00,80.07,80.07,80.06,80.06,9153.0,64.8202,64.8202,64.8121,64.8121,9153.0
2017-10-16 13:20:00,80.07,80.07,80.06,80.06,6912.0,64.8202,64.8202,64.8121,64.8121,6912.0
2017-10-16 13:25:00,80.06,80.07,80.06,80.07,2082.0,64.8121,64.8202,64.8121,64.8202,2082.0
2017-10-16 13:30:00,80.06,80.07,80.06,80.06,2632.0,64.8121,64.8202,64.8121,64.8121,2632.0
2017-10-16 13:35:00,80.07,80.08,80.05,80.06,33217.0,64.8202,64.8283,64.804,64.8121,33217.0
2017-10-16 13:40:00,80.05,80.06,80.05,80.06,9521.0,64.804,64.8121,64.804,64.8121,9521.0
2017-10-16 13:45:00,80.06,80.06,80.05,80.05,3904.0,64.8121,64.8121,64.804,64.804,3904.0
2017-10-16 13:50:00,80.06,80.06,80.04,80.05,14496.0,64.8121,64.8121,64.796,64.804,14496.0
2017-10-16 13:55:00,80.05,80.05,80.04,80.05,7674.0,64.804,64.804,64.796,64.804,7674.0
2017-10-16 14:00:00,80.05,80.06,80.04,80.06,18975.0,64.804,64.8121,64.796,64.8121,18975.0
2017-10-16 14:05:00,80.06,80.06,80.05,80.06,2414.0,64.8121,64.8121,64.804,64.8121,2414.0
2017-10-16 14:10:00,80.06,80.06,80.02,80.02,26357.0,64.8121,64.8121,64.7798,64.7798,26357.0
2017-10-16 14:15:00,80.02,80.03,80.01,80.03,53536.0,64.7798,64.7879,64.7717,64.7879,53536.0
2017-10-16 14:20:00,80.03,80.04,80.02,80.03,8522.0,64.7879,64.796,64.7798,64.7879,8522.0
2017-10-16 14:25:00,80.04,80.04,80.03,80.04,18729.0,64.796,64.796,64.7879,64.796,18729.0
2017-10-16 14:30:00,80.04,80.04,80.02,80.03,13088.0,64.796,64.796,64.7798,64.7879,13088.0
2017-10-16 14:35:00,80.03,80.03,80.02,80.03,9710.0,64.7879,64.7879,64.7798,64.7879,9710.0
2017-10-16 14:40:00,80.03,80.03,80.02,80.03,15326.0,64.7879,64.7879,64.7798,64.7879,15326.0
2017-10-16 14:45:00,80.03,80.03,80.02,80.03,9773.0,64.7879,64.7879,64.7798,64.7879,9773.0
2017-10-16 14:50:00,80.02,80.03,80.02,80.03,13957.0,64.7798,64.7879,64.7798,64.7879,13957.0
2017-10-16 14:55:00,80.03,80.03,80.02,80.02,53604.0,64.7879,64.7879,64.7798,64.7798,53604.0
2017-10-16 15:00:00,80.03,80.03,80.02,80.03,2093.0,64.7879,64.7879,64.7798,64.7879,2093.0
2017-10-16 15:05:00,80.02,80.03,80.02,80.03,7325.0,64.7798,64.7879,64.7798,64.7879,7325.0
2017-10-16 15:10:00,80.03,80.03,80.02,80.02,9054.0,64.7879,64.7879,64.7798,64.7798,9054.0
2017-10-16 15:15:00,80.03,80.03,80.02,80.03,2668.0,64.7879,64.7879,64.7798,64.7879,2668.0
2017-10-16 15:20:00,80.02,80.04,80.02,80.04,35115.0,64.7798,64.796,64.7798,64.796,35115.0
2017-10-16 15:25:00,80.04,80.04,80.03,80.03,9189.0,64.796,64.796,64.7879,64.7879,9189.0
2017-10-16 15:30:00,80.04,80.04,80.03,80.03,16298.0,64.796,64.796,64.7879,64.7879,16298.0
2017-10-16 15:35:00,80.04,80.04,80.02,80.03,19112.0,64.796,64.796,64.7798,64.7879,19112.0
2017-10-16 15:40:00,80.03,80.03,80.02,80.03,6897.0,64.7879,64.7879,64.7798,64.7879,6897.0
2017-10-16 15:45:00,80.03,80.03,80.02,80.03,16787.0,64.7879,64.7879,64.7798,64.7879,16787.0
2017-10-16 15:50:00,80.03,80.03,80.02,80.03,6750.0,64.7879,64.7879,64.7798,64.7879,6750.0
2017-10-16 15:55:00,80.03,80.04,80.02,80.03,28664.0,64.7879,64.796,64.7798,64.7879,28664.0
2017-10-17 09:30:00,80.04,80.04,80.02,80.03,27006.0,64.796,64.796,64.7798,64.7879,27006.0
2017-10-17 09:35:00,80.03,80.03,80.02,80.02,4510.0,64.7879,64.7879,64.7798,64.7798,4510.0
2017-10-17 09:40:00,80.03,80.03,80.02,80.03,11544.0,64.7879,64.7879,64.7798,64.7879,11544.0
2017-10-17 09:45:00,80.03,80.03,80.02,80.02,5335.0,64.7879,64.7879,64.7798,64.7798,5335.0
2017-10-17 09:50:00,80.03,80.03,80.01,80.01,15555.0,64.7879,64.7879,64.7717,64.7717,15555.0
2017-10-17 09:55:00,80.02,80.02,80.01,80.02,4243.0,64.7798,64.7798,64.7717,64.7798,4243.0
2017-10-17 10:00:00,80.01,80.02,80.01,80.02,2811.0,64.7717,64.7798,64.7717,64.7798,2811.0
2017-10-17 10:05:00,80.01,80.02,80.01,80.02,3906.0,64.7717,64.7798,64.7717,64.7798,3906.0
2017-10-17 10:10:00,80.02,80.02,80.0,80.01,9993.0,64.7798,64.7798,64.7636,64.7717,9993.0
2017-10-17 10:15:00,80.01,80.01,80.0,80.01,5214.0,64.7717,64.7717,64.7636,64.7717,5214.0
2017-10-17 10:20:00,80.01,80.02,80.0,80.02,7734.0,64.7717,64.7798,64.7636,64.7798,7734.0
2017-10-17 10:25:00,80.02,80.02,80.01,80.02,4192.0,64.7798,64.7798,64.7717,64.7798,4192.0
2017-10-17 10:30:00,80.02,80.02,80.01,80.02,6135.0,64.7798,64.7798,64.7717,64.7798,6135.0
2017-10-17 10:35:00,80.02,80.02,80.01,80.02,5503.0,64.7798,64.7798,64.7717,64.7798,5503.0
2017-10-17 10:40:00,80.02,80.03,80.01,80.02,7560.0,64.7798,64.7879,64.7717,64.7798,7560.0
2017-10-17 10:45:00,80.03,80.03,80.02,80.03,3388.0,64.7879,64.7879,64.7798,64.7879,3388.0
2017-10-17 10:50:00,80.03,80.03,80.02,80.03,14800.0,64.7879,64.7879,64.7798,64.7879,14800.0
2017-10-17 10:55:00,80.02,80.03,80.02,80.03,4794.0,64.7798,64.7879,64.7798,64.7879,4794.0
2017-10-17 11:00:00,80.02,80.03,80.02,80.02,7939.0,64.7798,64.7879,64.7798,64.7798,7939.0
2017-10-17 11:05:00,80.03,80.03,80.02,80.03,6209.0,64.7879,64.7879,64.7798,64.7879,6209.0
2017-10-17 11:10:00,80.02,80.03,80.02,80.03,3201.0,64.7798,64.7879,64.7798,64.7879,3201.0
2017-10-17 11:15:00,80.02,80.03,80.02,80.03,13162.0,64.7798,64.7879,64.7798,64.7879,13162.0
2017-10-17 11:20:00,80.03,80.03,80.02,80.03,4837.0,64.7879,64.7879,64.7798,64.7879,4837.0
2017-10-17 11:25:00,80.02,80.03,80.02,80.03,7662.0,64.7798,64.7879,64.7798,64.7879,7662.0
2017-10-17 11:30:00,80.02,80.03,80.02,80.02,4790.0,64.7798,64.7879,64.7798,64.7798,4790.0
2017-10-17 11:35:00,80.03,80.03,80.02,80.03,6400.0,64.7879,64.7879,64.7798,64.7879,6400.0
2017-10-17 11:40:00,80.02,80.04,80.02,80.04,6730.0,64.7798,64.796,64.7798,64.796,6730.0
2017-10-17 11:45:00,80.04,80.04,80.03,80.04,17246.0,64.796,64.796,64.7879,64.796,17246.0
2017-10-17 11:50:00,80.03,80.04,80.03,80.03,13822.0,64.7879,64.796,64.7879,64.7879,13822.0
2017-10-17 11:55:00,80.03,80.04,80.02,80.03,36361.0,64.7879,64.796,64.7798,64.7879,36361.0
2017-10-17 12:00:00,80.03,80.03,80.02,80.03,6447.0,64.7879,64.7879,64.7798,64.7879,6447.0
2017-10-17 12:05:00,80.02,80.03,80.02,80.03,3342.0,64.7798,64.7879,64.7798,64.7879,3342.0
2017-10-17 12:10:00,80.03,80.03,80.02,80.03,4492.0,64.7879,64.7879,64.7798,64.7879,4492.0
2017-10-17 12:15:00,80.03,80.04,80.02,80.03,12622.0,64.7879,64.796,64.7798,64.7879,12622.0
2017-10-17 12:20:00,80.04,80.04,80.03,80.04,5557.0,64.796,64.796,64.7879,64.796,5557.0
2017-10-17 12:25:00,80.04,80.04,80.03,80.04,5261.0,64.796,64.796,64.7879,64.796,5261.0
2017-10-17 12:30:00,80.04,80.04,80.03,80.04,2925.0,64.796,64.796,64.7879,64.796,2925.0
2017-10-17 12:35:00,80.04,80.05,80.03,80.04,186467.0,64.796,64.804,64.7879,64.796,186467.0
2017-10-17 12:40:00,80.03,80.04,80.03,80.04,2180.0,64.7879,64.796,64.7879,64.796,2180.0
2017-10-17 12:45:00,80.03,80.04,80.03,80.04,1758.0,64.7879,64.796,64.7879,64.796,1758.0
2017-10-17 12:50:00,80.04,80.04,80.03,80.04,9053.0,64.796,64.796,64.7879,64.796,9053.0
2017-10-17 12:55:00,80.03,80.04,80.03,80.04,4563.0,64.7879,64.796,64.7879,64.796,4563.0
2017-10-17 13:00:00,80.03,80.04,80.03,80.03,2978.0,64.7879,64.796,64.7879,64.7879,2978.0
2017-10-17 13:05:00,80.04,80.04,80.03,80.03,5901.0,64.796,64.796,64.7879,64.7879,5901.0
2017-10-17 13:10:00,80.04,80.04,80.03,80.04,7460.0,64.796,64.796,64.7879,64.796,7460.0
2017-10-17 13:15:00,80.04,80.04,80.03,80.04,32692.0,64.796,64.796,64.7879,64.796,32692.0
2017-10-17 13:20:00,80.03,80.04,80.03,80.03,12360.0,64.7879,64.796,64.7879,64.7879,12360.0
2017-10-17 13:25:00,80.03,80.04,80.01,80.01,87887.0,64.7879,64.796,64.7717,64.7717,87887.0
2017-10-17 13:30:00,80.01,80.03,80.01,80.02,39346.0,64.7717,64.7879,64.7717,64.7798,39346.0
2017-10-17 13:35:00,80.02,80.03,80.02,80.02,9017.0,64.7798,64.7879,64.7798,64.7798,9017.0
2017-10-17 13:40:00,80.03,80.03,80.02,80.02,11347.0,64.7879,64.7879,64.7798,64.7798,11347.0
2017-10-17 13:45:00,80.02,80.03,80.01,80.01,25058.0,64.7798,64.7879,64.7717,64.7717,25058.0
2017-10-17 13:50:00,80.02,80.02,80.01,80.01,22477.0,64.7798,64.7798,64.7717,64.7717,22477.0
2017-10-17 13:55:00,80.01,80.03,80.01,80.02,9710.0,64.7717,64.7879,64.7717,64.7798,9710.0
2017-10-17 14:00:00,80.02,80.03,80.02,80.02,5625.0,64.7798,64.7879,64.7798,64.7798,5625.0
2017-10-17 14:05:00,80.02,80.03,80.01,80.01,5539.0,64.7798,64.7879,64.7717,64.7717,5539.0
2017-10-17 14:10:00,80.01,80.03,80.01,80.03,12177.0,64.7717,64.7879,64.7717,64.7879,12177.0
2017-10-17 14:15:00,80.03,80.04,80.02,80.04,4735.0,64.7879,64.796,64.7798,64.796,4735.0
2017-10-17 14:20:00,80.03,80.04,80.02,80.03,7419.0,64.7879,64.796,64.7798,64.7879,7419.0
2017-10-17 14:25:00,80.03,80.03,80.02,80.03,4294.0,64.7879,64.7879,64.7798,64.7879,4294.0
2017-10-17 14:30:00,80.03,80.04,80.02,80.03,5189.0,64.7879,64.796,64.7798,64.7879,5189.0
2017-10-17 14:35:00,80.02,80.03,80.02,80.03,3023.0,64.7798,64.7879,64.7798,64.7879,3023.0
2017-10-17 14:40:00,80.03,80.03,80.02,80.03,8870.0,64.7879,64.7879,64.7798,64.7879,8870.0
2017-10-17 14:45:00,80.03,80.03,80.02,80.03,5337.0,64.7879,64.7879,64.7798,64.7879,5337.0
2017-10-17 14:50:00,80.03,80.03,80.02,80.03,8653.0,64.7879,64.7879,64.7798,64.7879,8653.0
2017-10-17 14:55:00,80.03,80.03,80.02,80.03,10576.0,64.7879,64.7879,64.7798,64.7879,10576.0
2017-10-17 15:00:00,80.03,80.03,80.02,80.03,25601.0,64.7879,64.7879,64.7798,64.7879,25601.0
2017-10-17 15:05:00,80.03,80.03,80.01,80.02,23198.0,64.7879,64.7879,64.7717,64.7798,23198.0
2017-10-17 15:10:00,80.02,80.02,80.01,80.02,6424.0,64.7798,64.7798,64.7717,64.7798,6424.0
2017-10-17 15:15:00,80.01,80.02,80.01,80.02,5492.0,64.7717,64.7798,64.7717,64.7798,5492.0
2017-10-17 15:20:00,80.01,80.02,80.0,80.01,65178.0,64.7717,64.7798,64.7636,64.7717,65178.0
2017-10-17 15:25:00,80.02,80.02,80.01,80.02,11037.0,64.7798,64.7798,64.7717,64.7798,11037.0
2017-10-17 15:30:00,80.01,80.02,80.01,80.01,3638.0,64.7717,64.7798,64.7717,64.7717,3638.0
2017-10-17 15:35:00,80.02,80.02,80.01,80.01,8250.0,64.7798,64.7798,64.7717,64.7717,8250.0
2017-10-17 15:40:00,80.01,80.01,80.0,80.01,3614.0,64.7717,64.7717,64.7636,64.7717,3614.0
2017-10-17 15:45:00,80.01,80.01,80.0,80.01,6292.0,64.7717,64.7717,64.7636,64.7717,6292.0
2017-10-17 15:50:00,80.01,80.01,80.0,80.01,113726.0,64.7717,64.7717,64.7636,64.7717,113726.0
2017-10-17 15:55:00,80.01,80.01,80.0,80.01,47487.0,64.7717,64.7717,64.7636,64.7717,47487.0
2017-10-18 09:30:00,80.0,80.02,80.0,80.02,54342.0,64.7636,64.7798,64.7636,64.7798,54342.0
2017-10-18 09:35:00,80.01,80.02,80.0,80.01,46372.0,64.7717,64.7798,64.7636,64.7717,46372.0
2017-10-18 09:40:00,80.01,80.01,79.98,79.99,163009.0,64.7717,64.7717,64.7474,64.7555,163009.0
2017-10-18 09:45:00,79.99,79.99,79.98,79.99,5076.0,64.7555,64.7555,64.7474,64.7555,5076.0
2017-10-18 09:50:00,79.98,79.99,79.98,79.99,5807.0,64.7474,64.7555,64.7474,64.7555,5807.0
2017-10-18 09:55:00,79.99,79.99,79.98,79.98,5870.0,64.7555,64.7555,64.7474,64.7474,5870.0
2017-10-18 10:00:00,79.98,79.99,79.98,79.99,4267.0,64.7474,64.7555,64.7474,64.7555,4267.0
2017-10-18 10:05:00,79.99,79.99,79.98,79.99,16423.0,64.7555,64.7555,64.7474,64.7555,16423.0
2017-10-18 10:10:00,79.99,79.99,79.98,79.98,18690.0,64.7555,64.7555,64.7474,64.7474,18690.0
2017-10-18 10:15:00,79.99,80.0,79.98,80.0,8855.0,64.7555,64.7636,64.7474,64.7636,8855.0
2017-10-18 10:20:00,80.0,80.0,79.99,80.0,8626.0,64.7636,64.7636,64.7555,64.7636,8626.0
2017-10-18 10:25:00,80.0,80.0,79.99,79.99,5591.0,64.7636,64.7636,64.7555,64.7555,5591.0
2017-10-18 10:30:00,79.99,80.0,79.99,80.0,3142.0,64.7555,64.7636,64.7555,64.7636,3142.0
2017-10-18 10:35:00,79.99,80.0,79.99,79.99,17601.0,64.7555,64.7636,64.7555,64.7555,17601.0
2017-10-18 10:40:00,79.99,80.0,79.99,80.0,10839.0,64.7555,64.7636,64.7555,64.7636,10839.0
2017-10-18 10:45:00,80.0,80.0,79.99,79.99,7200.0,64.7636,64.7636,64.7555,64.7555,7200.0
2017-10-18 10:50:00,79.99,80.0,79.99,80.0,6013.0,64.7555,64.7636,64.7555,64.7636,6013.0
2017-10-18 10:55:00,80.0,80.0,79.99,80.0,11634.0,64.7636,64.7636,64.7555,64.7636,11634.0
2017-10-18 11:00:00,80.0,80.0,79.99,79.99,3556.0,64.7636,64.7636,64.7555,64.7555,3556.0
2017-10-18 11:05:00,80.0,80.0,79.99,79.99,3664.0,64.7636,64.7636,64.7555,64.7555,3664.0
2017-10-18 11:10:00,80.0,80.0,79.99,80.0,4037.0,64.7636,64.7636,64.7555,64.7636,4037.0
2017-10-18 11:15:00,80.0,80.0,79.99,79.99,10441.0,64.7636,64.7636,64.7555,64.7555,10441.0
2017-10-18 11:20:00,80.0,80.0,79.98,79.98,12906.0,64.7636,64.7636,64.7474,64.7474,12906.0
2017-10-18 11:25:00,79.99,79.99,79.98,79.98,2507.0,64.7555,64.7555,64.7474,64.7474,2507.0
2017-10-18 11:30:00,79.98,79.99,79.98,79.99,6808.0,64.7474,64.7555,64.7474,64.7555,6808.0
2017-10-18 11:35:00,79.98,79.99,79.98,79.98,6965.0,64.7474,64.7555,64.7474,64.7474,6965.0
2017-10-18 11:40:00,79.99,79.99,79.97,79.98,34342.0,64.7555,64.7555,64.7393,64.7474,34342.0
2017-10-18 11:45:00,79.98,79.99,79.98,79.98,5638.0,64.7474,64.7555,64.7474,64.7474,5638.0
2017-10-18 11:50:00,79.98,79.99,79.98,79.99,3277.0,64.7474,64.7555,64.7474,64.7555,3277.0
2017-10-18 11:55:00,79.99,79.99,79.98,79.98,7498.0,64.7555,64.7555,64.7474,64.7474,7498.0
2017-10-18 12:00:00,79.99,79.99,79.98,79.99,32606.0,64.7555,64.7555,64.7474,64.7555,32606.0
2017-10-18 12:05:00,79.99,79.99,79.98,79.98,4095.0,64.7555,64.7555,64.7474,64.7474,4095.0
2017-10-18 12:10:00,79.98,80.0,79.98,79.99,16042.0,64.7474,64.7636,64.7474,64.7555,16042.0
2017-10-18 12:15:00,79.99,80.0,79.99,80.0,4311.0,64.7555,64.7636,64.7555,64.7636,4311.0
2017-10-18 12:20:00,80.0,80.0,79.99,80.0,11853.0,64.7636,64.7636,64.7555,64.7636,11853.0
2017-10-18 12:25:00,79.99,80.0,79.99,80.0,5783.0,64.7555,64.7636,64.7555,64.7636,5783.0
2017-10-18 12:30:00,80.0,80.0,79.99,80.0,10841.0,64.7636,64.7636,64.7555,64.7636,10841.0
2017-10-18 12:35:00,80.0,80.0,79.99,80.0,7471.0,64.7636,64.7636,64.7555,64.7636,7471.0
2017-10-18 12:40:00,80.0,80.0,79.99,80.0,9347.0,64.7636,64.7636,64.7555,64.7636,9347.0
2017-10-18 12:45:00,80.0,80.0,79.99,80.0,2226.0,64.7636,64.7636,64.7555,64.7636,2226.0
2017-10-18 12:50:00,80.0,80.0,79.99,80.0,6345.0,64.7636,64.7636,64.7555,64.7636,6345.0
2017-10-18 12:55:00,80.0,80.0,79.99,80.0,8229.0,64.7636,64.7636,64.7555,64.7636,8229.0
2017-10-18 13:00:00,79.99,80.01,79.99,80.0,31254.0,64.7555,64.7717,64.7555,64.7636,31254.0
2017-10-18 13:05:00,79.99,80.0,79.99,80.0,8315.0,64.7555,64.7636,64.7555,64.7636,8315.0
2017-10-18 13:10:00,80.0,80.0,79.99,80.0,4681.0,64.7636,64.7636,64.7555,64.7636,4681.0
2017-10-18 13:15:00,80.0,80.0,79.99,79.99,6994.0,64.7636,64.7636,64.7555,64.7555,6994.0
2017-10-18 13:20:00,80.0,80.0,79.99,80.0,15587.0,64.7636,64.7636,64.7555,64.7636,15587.0
2017-10-18 13:25:00,80.0,80.0,79.99,80.0,22163.0,64.7636,64.7636,64.7555,64.7636,22163.0
2017-10-18 13:30:00,79.99,80.0,79.99,80.0,9773.0,64.7555,64.7636,64.7555,64.7636,9773.0
2017-10-18 13:35:00,80.0,80.0,79.99,80.0,8717.0,64.7636,64.7636,64.7555,64.7636,8717.0
2017-10-18 13:40:00,80.0,80.0,79.99,80.0,24316.0,64.7636,64.7636,64.7555,64.7636,24316.0
2017-10-18 13:45:00,80.0,80.0,79.99,80.0,6692.0,64.7636,64.7636,64.7555,64.7636,6692.0
2017-10-18 13:50:00,80.0,80.0,79.99,80.0,13593.0,64.7636,64.7636,64.7555,64.7636,13593.0
2017-10-18 13:55:00,80.0,80.0,79.99,80.0,15971.0,64.7636,64.7636,64.7555,64.7636,15971.0
2017-10-18 14:00:00,80.0,80.0,79.99,80.0,7578.0,64.7636,64.7636,64.7555,64.7636,7578.0
2017-10-18 14:05:00,80.0,80.0,79.99,80.0,6323.0,64.7636,64.7636,64.7555,64.7636,6323.0
2017-10-18 14:10:00,80.0,80.0,79.99,80.0,15441.0,64.7636,64.7636,64.7555,64.7636,15441.0
2017-10-18 14:15:00,80.0,80.0,79.99,80.0,12443.0,64.7636,64.7636,64.7555,64.7636,12443.0
2017-10-18 14:20:00,80.0,80.0,79.99,80.0,26815.0,64.7636,64.7636,64.7555,64.7636,26815.0
2017-10-18 14:25:00,80.0,80.0,79.99,80.0,23400.0,64.7636,64.7636,64.7555,64.7636,23400.0
2017-10-18 14:30:00,80.0,80.0,79.99,79.99,9524.0,64.7636,64.7636,64.7555,64.7555,9524.0
2017-10-18 14:35:00,80.0,80.0,79.99,80.0,2239.0,64.7636,64.7636,64.7555,64.7636,2239.0
2017-10-18 14:40:00,79.99,80.0,79.99,80.0,6242.0,64.7555,64.7636,64.7555,64.7636,6242.0
2017-10-18 14:45:00,80.0,80.0,79.99,80.0,17615.0,64.7636,64.7636,64.7555,64.7636,17615.0
2017-10-18 14:50:00,79.99,80.0,79.99,80.0,26049.0,64.7555,64.7636,64.7555,64.7636,26049.0
2017-10-18 14:55:00,79.99,80.0,79.99,80.0,6104.0,64.7555,64.7636,64.7555,64.7636,6104.0
2017-10-18 15:00:00,80.0,80.0,79.99,80.0,16310.0,64.7636,64.7636,64.7555,64.7636,16310.0
2017-10-18 15:05:00,80.0,80.0,79.99,80.0,4245.0,64.7636,64.7636,64.7555,64.7636,4245.0
2017-10-18 15:10:00,80.0,80.0,79.99,80.0,73777.0,64.7636,64.7636,64.7555,64.7636,73777.0
2017-10-18 15:15:00,80.0,80.0,79.99,80.0,26199.0,64.7636,64.7636,64.7555,64.7636,26199.0
2017-10-18 15:20:00,80.0,80.0,79.99,80.0,8318.0,64.7636,64.7636,64.7555,64.7636,8318.0
2017-10-18 15:25:00,80.0,80.0,79.99,80.0,24901.0,64.7636,64.7636,64.7555,64.7636,24901.0
2017-10-18 15:30:00,80.0,80.0,79.99,80.0,9680.0,64.7636,64.7636,64.7555,64.7636,9680.0
2017-10-18 15:35:00,79.99,80.0,79.99,80.0,13057.0,64.7555,64.7636,64.7555,64.7636,13057.0
2017-10-18 15:40:00,80.0,80.0,79.99,80.0,19702.0,64.7636,64.7636,64.7555,64.7636,19702.0
2017-10-18 15:45:00,80.0,80.0,79.99,80.0,8358.0,64.7636,64.7636,64.7555,64.7636,8358.0
2017-10-18 15:50:00,80.0,80.0,79.99,80.0,24128.0,64.7636,64.7636,64.7555,64.7636,24128.0
2017-10-18 15:55:00,80.0,80.0,79.99,80.0,43835.0,64.7636,64.7636,64.7555,64.7636,43835.0
2017-10-19 09:30:00,80.08,80.08,80.06,80.07,47090.0,64.8283,64.8283,64.8121,64.8202,47090.0
2017-10-19 09:35:00,80.06,80.07,80.05,80.06,22850.0,64.8121,64.8202,64.804,64.8121,22850.0
2017-10-19 09:40:00,80.06,80.06,80.05,80.06,12941.0,64.8121,64.8121,64.804,64.8121,12941.0
2017-10-19 09:45:00,80.05,80.08,80.05,80.06,83090.0,64.804,64.8283,64.804,64.8121,83090.0
2017-10-19 09:50:00,80.07,80.07,80.06,80.07,7144.0,64.8202,64.8202,64.8121,64.8202,7144.0
2017-10-19 09:55:00,80.07,80.07,80.06,80.07,7100.0,64.8202,64.8202,64.8121,64.8202,7100.0
2017-10-19 10:00:00,80.07,80.07,80.06,80.06,10620.0,64.8202,64.8202,64.8121,64.8121,10620.0
2017-10-19 10:05:00,80.06,80.07,80.06,80.07,5195.0,64.8121,64.8202,64.8121,64.8202,5195.0
2017-10-19 10:10:00,80.07,80.07,80.05,80.06,23350.0,64.8202,64.8202,64.804,64.8121,23350.0
2017-10-19 10:15:00,80.06,80.06,80.05,80.06,15462.0,64.8121,64.8121,64.804,64.8121,15462.0
2017-10-19 10:20:00,80.05,80.06,80.05,80.06,12670.0,64.804,64.8121,64.804,64.8121,12670.0
2017-10-19 10:25:00,80.05,80.06,80.05,80.06,5314.0,64.804,64.8121,64.804,64.8121,5314.0
2017-10-19 10:30:00,80.06,80.06,80.05,80.05,8247.0,64.8121,64.8121,64.804,64.804,8247.0
2017-10-19 10:35:00,80.06,80.06,80.05,80.06,9186.0,64.8121,64.8121,64.804,64.8121,9186.0
2017-10-19 10:40:00,80.06,80.06,80.05,80.05,9613.0,64.8121,64.8121,64.804,64.804,9613.0
2017-10-19 10:45:00,80.06,80.06,80.05,80.06,13018.0,64.8121,64.8121,64.804,64.8121,13018.0
2017-10-19 10:50:00,80.06,80.06,80.05,80.06,4699.0,64.8121,64.8121,64.804,64.8121,4699.0
2017-10-19 10:55:00,80.05,80.06,80.05,80.05,10598.0,64.804,64.8121,64.804,64.804,10598.0
2017-10-19 11:00:00,80.05,80.06,80.05,80.06,7736.0,64.804,64.8121,64.804,64.8121,7736.0
2017-10-19 11:05:00,80.06,80.06,80.05,80.06,4294.0,64.8121,64.8121,64.804,64.8121,4294.0
2017-10-19 11:10:00,80.06,80.06,80.05,80.06,6350.0,64.8121,64.8121,64.804,64.8121,6350.0
2017-10-19 11:15:00,80.06,80.06,80.05,80.06,2497.0,64.8121,64.8121,64.804,64.8121,2497.0
2017-10-19 11:20:00,80.06,80.06,80.05,80.06,2712.0,64.8121,64.8121,64.804,64.8121,2712.0
2017-10-19 11:25:00,80.06,80.06,80.05,80.06,14705.0,64.8121,64.8121,64.804,64.8121,14705.0
2017-10-19 11:30:00,80.05,80.06,80.04,80.05,6632.0,64.804,64.8121,64.796,64.804,6632.0
2017-10-19 11:35:00,80.04,80.05,80.04,80.04,17556.0,64.796,64.804,64.796,64.796,17556.0
2017-10-19 11:40:00,80.05,80.05,80.04,80.04,7524.0,64.804,64.804,64.796,64.796,7524.0
2017-10-19 11:45:00,80.04,80.05,80.04,80.05,3877.0,64.796,64.804,64.796,64.804,3877.0
2017-10-19 11:50:00,80.05,80.05,80.04,80.05,12344.0,64.804,64.804,64.796,64.804,12344.0
2017-10-19 11:55:00,80.05,80.05,80.04,80.05,13504.0,64.804,64.804,64.796,64.804,13504.0
2017-10-19 12:00:00,80.04,80.05,80.04,80.04,3883.0,64.796,64.804,64.796,64.796,3883.0
2017-10-19 12:05:00,80.05,80.05,80.04,80.05,3479.0,64.804,64.804,64.796,64.804,3479.0
2017-10-19 12:10:00,80.04,80.05,80.04,80.05,2644.0,64.796,64.804,64.796,64.804,2644.0
2017-10-19 12:15:00,80.05,80.05,80.04,80.04,25678.0,64.804,64.804,64.796,64.796,25678.0
2017-10-19 12:20:00,80.04,80.05,80.04,80.04,1524.0,64.796,64.804,64.796,64.796,1524.0
2017-10-19 12:25:00,80.04,80.05,80.04,80.04,5555.0,64.796,64.804,64.796,64.796,5555.0
2017-10-19 12:30:00,80.05,80.05,80.04,80.05,5408.0,64.804,64.804,64.796,64.804,5408.0
2017-10-19 12:35:00,80.05,80.05,80.04,80.04,4516.0,64.804,64.804,64.796,64.796,4516.0
2017-10-19 12:40:00,80.04,80.05,80.04,80.04,10530.0,64.796,64.804,64.796,64.796,10530.0
2017-10-19 12:45:00,80.05,80.05,80.04,80.05,855.0,64.804,64.804,64.796,64.804,855.0
2017-10-19 12:50:00,80.05,80.05,80.03,80.04,4137.0,64.804,64.804,64.7879,64.796,4137.0
2017-10-19 12:55:00,80.04,80.04,80.03,80.04,1550.0,64.796,64.796,64.7879,64.796,1550.0
2017-10-19 13:00:00,80.03,80.04,80.03,80.03,12420.0,64.7879,64.796,64.7879,64.7879,12420.0
2017-10-19 13:05:00,80.03,80.03,80.02,80.03,915.0,64.7879,64.7879,64.7798,64.7879,915.0
2017-10-19 13:10:00,80.03,80.03,80.02,80.03,1919.0,64.7879,64.7879,64.7798,64.7879,1919.0
2017-10-19 13:15:00,80.03,80.03,80.02,80.03,2303.0,64.7879,64.7879,64.7798,64.7879,2303.0
2017-10-19 13:20:00,80.03,80.03,80.02,80.03,39187.0,64.7879,64.7879,64.7798,64.7879,39187.0
2017-10-19 13:25:00,80.03,80.03,80.02,80.03,1385.0,64.7879,64.7879,64.7798,64.7879,1385.0
2017-10-19 13:30:00,80.03,80.04,80.02,80.04,21457.0,64.7879,64.796,64.7798,64.796,21457.0
2017-10-19 13:35:00,80.03,80.04,80.03,80.04,2005.0,64.7879,64.796,64.7879,64.796,2005.0
2017-10-19 13:40:00,80.03,80.04,80.03,80.04,13199.0,64.7879,64.796,64.7879,64.796,13199.0
2017-10-19 13:45:00,80.03,80.04,80.03,80.03,4831.0,64.7879,64.796,64.7879,64.7879,4831.0
2017-10-19 13:50:00,80.04,80.04,80.02,80.03,9021.0,64.796,64.796,64.7798,64.7879,9021.0
2017-10-19 13:55:00,80.03,80.03,80.02,80.03,1654.0,64.7879,64.7879,64.7798,64.7879,1654.0
2017-10-19 14:00:00,80.02,80.03,80.02,80.03,8451.0,64.7798,64.7879,64.7798,64.7879,8451.0
2017-10-19 14:05:00,80.03,80.03,80.02,80.03,6852.0,64.7879,64.7879,64.7798,64.7879,6852.0
2017-10-19 14:10:00,80.03,80.04,80.02,80.04,9562.0,64.7879,64.796,64.7798,64.796,9562.0
2017-10-19 14:15:00,80.03,80.04,80.03,80.04,4278.0,64.7879,64.796,64.7879,64.796,4278.0
2017-10-19 14:20:00,80.04,80.04,80.02,80.02,11244.0,64.796,64.796,64.7798,64.7798,11244.0
2017-10-19 14:25:00,80.02,80.03,80.02,80.03,4359.0,64.7798,64.7879,64.7798,64.7879,4359.0
2017-10-19 14:30:00,80.02,80.03,80.01,80.01,11429.0,64.7798,64.7879,64.7717,64.7717,11429.0
2017-10-19 14:35:00,80.01,80.02,80.0,80.01,7230.0,64.7717,64.7798,64.7636,64.7717,7230.0
2017-10-19 14:40:00,80.02,80.02,80.01,80.02,11214.0,64.7798,64.7798,64.7717,64.7798,11214.0
2017-10-19 14:45:00,80.02,80.02,80.01,80.02,1709.0,64.7798,64.7798,64.7717,64.7798,1709.0
2017-10-19 14:50:00,80.02,80.02,80.01,80.02,8175.0,64.7798,64.7798,64.7717,64.7798,8175.0
2017-10-19 14:55:00,80.02,80.03,80.02,80.03,17042.0,64.7798,64.7879,64.7798,64.7879,17042.0
2017-10-19 15:00:00,80.03,80.03,80.02,80.02,23756.0,64.7879,64.7879,64.7798,64.7798,23756.0
2017-10-19 15:05:00,80.02,80.02,80.01,80.01,7133.0,64.7798,64.7798,64.7717,64.7717,7133.0
2017-10-19 15:10:00,80.02,80.02,80.0,80.01,25197.0,64.7798,64.7798,64.7636,64.7717,25197.0
2017-10-19 15:15:00,80.01,80.02,80.0,80.01,36146.0,64.7717,64.7798,64.7636,64.7717,36146.0
2017-10-19 15:20:00,80.01,80.01,80.0,80.01,7560.0,64.7717,64.7717,64.7636,64.7717,7560.0
2017-10-19 15:25:00,80.01,80.01,80.0,80.01,8481.0,64.7717,64.7717,64.7636,64.7717,8481.0
2017-10-19 15:30:00,80.01,80.01,80.0,80.01,24644.0,64.7717,64.7717,64.7636,64.7717,24644.0
2017-10-19 15:35:00,80.01,80.01,80.0,80.01,19241.0,64.7717,64.7717,64.7636,64.7717,19241.0
2017-10-19 15:40:00,80.0,80.01,80.0,80.01,9104.0,64.7636,64.7717,64.7636,64.7717,9104.0
2017-10-19 15:45:00,80.01,80.01,79.99,80.0,27231.0,64.7717,64.7717,64.7555,64.7636,27231.0
2017-10-19 15:50:00,80.0,80.0,79.99,80.0,14408.0,64.7636,64.7636,64.7555,64.7636,14408.0
2017-10-19 15:55:00,80.0,80.06,79.99,80.03,123810.0,64.7636,64.8121,64.7555,64.7879,123810.0
2017-10-20 09:30:00,79.98,80.0,79.97,79.98,55949.0,64.7474,64.7636,64.7393,64.7474,55949.0
2017-10-20 09:35:00,79.98,79.99,79.97,79.99,12719.0,64.7474,64.7555,64.7393,64.7555,12719.0
2017-10-20 09:40:00,79.98,79.99,79.98,79.99,5047.0,64.7474,64.7555,64.7474,64.7555,5047.0
2017-10-20 09:45:00,79.98,79.99,79.97,79.97,10197.0,64.7474,64.7555,64.7393,64.7393,10197.0
2017-10-20 09:50:00,79.97,79.98,79.97,79.98,7228.0,64.7393,64.7474,64.7393,64.7474,7228.0
2017-10-20 09:55:00,79.98,79.98,79.97,79.97,1355.0,64.7474,64.7474,64.7393,64.7393,1355.0
2017-10-20 10:00:00,79.98,79.98,79.97,79.98,3618.0,64.7474,64.7474,64.7393,64.7474,3618.0
2017-10-20 10:05:00,79.98,79.98,79.97,79.98,1762.0,64.7474,64.7474,64.7393,64.7474,1762.0
2017-10-20 10:10:00,79.98,79.98,79.97,79.97,3435.0,64.7474,64.7474,64.7393,64.7393,3435.0
2017-10-20 10:15:00,79.98,79.98,79.97,79.98,4541.0,64.7474,64.7474,64.7393,64.7474,4541.0
2017-10-20 10:20:00,79.98,79.98,79.97,79.98,8530.0,64.7474,64.7474,64.7393,64.7474,8530.0
2017-10-20 10:25:00,79.98,79.98,79.97,79.97,10341.0,64.7474,64.7474,64.7393,64.7393,10341.0
2017-10-20 10:30:00,79.98,79.98,79.97,79.98,17583.0,64.7474,64.7474,64.7393,64.7474,17583.0
2017-10-20 10:35:00,79.98,79.98,79.97,79.98,10984.0,64.7474,64.7474,64.7393,64.7474,10984.0
2017-10-20 10:40:00,79.98,79.98,79.96,79.97,41331.0,64.7474,64.7474,64.7312,64.7393,41331.0
2017-10-20 10:45:00,79.97,79.97,79.97,79.97,0.0,64.7393,64.7393,64.7393,64.7393,0.0
2017-10-20 10:50:00,79.98,79.98,79.97,79.98,7069.0,64.7474,64.7474,64.7393,64.7474,7069.0
2017-10-20 10:55:00,79.98,79.98,79.97,79.98,2393.0,64.7474,64.7474,64.7393,64.7474,2393.0
2017-10-20 11:00:00,79.97,79.98,79.97,79.98,5817.0,64.7393,64.7474,64.7393,64.7474,5817.0
2017-10-20 11:05:00,79.98,79.98,79.97,79.98,5129.0,64.7474,64.7474,64.7393,64.7474,5129.0
2017-10-20 11:10:00,79.98,79.98,79.97,79.98,1227.0,64.7474,64.7474,64.7393,64.7474,1227.0
2017-10-20 11:15:00,79.98,79.98,79.97,79.98,9146.0,64.7474,64.7474,64.7393,64.7474,9146.0
2017-10-20 11:20:00,79.98,79.98,79.97,79.98,4076.0,64.7474,64.7474,64.7393,64.7474,4076.0
2017-10-20 11:25:00,79.98,79.98,79.97,79.97,2752.0,64.7474,64.7474,64.7393,64.7393,2752.0
2017-10-20 11:30:00,79.97,79.98,79.97,79.98,16966.0,64.7393,64.7474,64.7393,64.7474,16966.0
2017-10-20 11:35:00,79.98,79.98,79.97,79.97,8659.0,64.7474,64.7474,64.7393,64.7393,8659.0
2017-10-20 11:40:00,79.98,79.98,79.97,79.98,131140.0,64.7474,64.7474,64.7393,64.7474,131140.0
2017-10-20 11:45:00,79.98,79.98,79.97,79.98,6536.0,64.7474,64.7474,64.7393,64.7474,6536.0
2017-10-20 11:50:00,79.98,79.98,79.97,79.98,4000.0,64.7474,64.7474,64.7393,64.7474,4000.0
2017-10-20 11:55:00,79.97,79.98,79.97,79.98,2700.0,64.7393,64.7474,64.7393,64.7474,2700.0
2017-10-20 12:00:00,79.98,79.98,79.97,79.97,3035.0,64.7474,64.7474,64.7393,64.7393,3035.0
2017-10-20 12:05:00,79.98,79.98,79.97,79.98,7412.0,64.7474,64.7474,64.7393,64.7474,7412.0
2017-10-20 12:10:00,79.98,80.0,79.97,79.98,72307.0,64.7474,64.7636,64.7393,64.7474,72307.0
2017-10-20 12:15:00,79.98,79.99,79.98,79.99,7200.0,64.7474,64.7555,64.7474,64.7555,7200.0
2017-10-20 12:20:00,79.98,79.99,79.98,79.98,9235.0,64.7474,64.7555,64.7474,64.7474,9235.0
2017-10-20 12:25:00,79.99,79.99,79.98,79.98,16307.0,64.7555,64.7555,64.7474,64.7474,16307.0
2017-10-20 12:30:00,79.99,79.99,79.98,79.98,2436.0,64.7555,64.7555,64.7474,64.7474,2436.0
2017-10-20 12:35:00,79.99,79.99,79.98,79.99,5338.0,64.7555,64.7555,64.7474,64.7555,5338.0
2017-10-20 12:40:00,79.99,79.99,79.98,79.98,3797.0,64.7555,64.7555,64.7474,64.7474,3797.0
2017-10-20 12:45:00,79.99,79.99,79.98,79.98,1998.0,64.7555,64.7555,64.7474,64.7474,1998.0
2017-10-20 12:50:00,79.98,79.99,79.98,79.99,5459.0,64.7474,64.7555,64.7474,64.7555,5459.0
2017-10-20 12:55:00,79.99,79.99,79.98,79.99,6022.0,64.7555,64.7555,64.7474,64.7555,6022.0
2017-10-20 13:00:00,79.98,79.99,79.98,79.99,2885.0,64.7474,64.7555,64.7474,64.7555,2885.0
2017-10-20 13:05:00,79.99,79.99,79.98,79.99,3059.0,64.7555,64.7555,64.7474,64.7555,3059.0
2017-10-20 13:10:00,79.99,79.99,79.98,79.99,3314.0,64.7555,64.7555,64.7474,64.7555,3314.0
2017-10-20 13:15:00,79.99,79.99,79.98,79.99,7515.0,64.7555,64.7555,64.7474,64.7555,7515.0
2017-10-20 13:20:00,79.98,79.99,79.98,79.98,19500.0,64.7474,64.7555,64.7474,64.7474,19500.0
2017-10-20 13:25:00,79.98,79.99,79.98,79.99,7462.0,64.7474,64.7555,64.7474,64.7555,7462.0
2017-10-20 13:30:00,79.98,79.99,79.98,79.99,7642.0,64.7474,64.7555,64.7474,64.7555,7642.0
2017-10-20 13:35:00,79.98,79.99,79.98,79.99,10451.0,64.7474,64.7555,64.7474,64.7555,10451.0
2017-10-20 13:40:00,79.98,79.99,79.98,79.99,5320.0,64.7474,64.7555,64.7474,64.7555,5320.0
2017-10-20 13:45:00,79.99,79.99,79.98,79.99,5868.0,64.7555,64.7555,64.7474,64.7555,5868.0
2017-10-20 13:50:00,79.98,79.99,79.98,79.99,5133.0,64.7474,64.7555,64.7474,64.7555,5133.0
2017-10-20 13:55:00,79.98,79.99,79.98,79.98,5607.0,64.7474,64.7555,64.7474,64.7474,5607.0
2017-10-20 14:00:00,79.99,80.0,79.98,80.0,8837.0,64.7555,64.7636,64.7474,64.7636,8837.0
2017-10-20 14:05:00,80.0,80.0,79.98,79.99,33736.0,64.7636,64.7636,64.7474,64.7555,33736.0
2017-10-20 14:10:00,79.98,79.99,79.98,79.98,4614.0,64.7474,64.7555,64.7474,64.7474,4614.0
2017-10-20 14:15:00,79.98,79.99,79.98,79.99,9807.0,64.7474,64.7555,64.7474,64.7555,9807.0
2017-10-20 14:20:00,79.99,79.99,79.98,79.99,4606.0,64.7555,64.7555,64.7474,64.7555,4606.0
2017-10-20 14:25:00,79.99,80.0,79.98,80.0,8105.0,64.7555,64.7636,64.7474,64.7636,8105.0
2017-10-20 14:30:00,80.0,80.0,79.99,79.99,8222.0,64.7636,64.7636,64.7555,64.7555,8222.0
2017-10-20 14:35:00,79.99,80.0,79.99,79.99,3852.0,64.7555,64.7636,64.7555,64.7555,3852.0
2017-10-20 14:40:00,79.99,80.0,79.99,79.99,8182.0,64.7555,64.7636,64.7555,64.7555,8182.0
2017-10-20 14:45:00,79.99,80.0,79.99,80.0,5507.0,64.7555,64.7636,64.7555,64.7636,5507.0
2017-10-20 14:50:00,80.0,80.0,79.99,80.0,4155.0,64.7636,64.7636,64.7555,64.7636,4155.0
2017-10-20 14:55:00,79.99,80.0,79.99,80.0,4367.0,64.7555,64.7636,64.7555,64.7636,4367.0
2017-10-20 15:00:00,80.0,80.0,79.99,79.99,5704.0,64.7636,64.7636,64.7555,64.7555,5704.0
2017-10-20 15:05:00,79.99,80.0,79.99,79.99,5552.0,64.7555,64.7636,64.7555,64.7555,5552.0
2017-10-20 15:10:00,80.0,80.0,79.98,79.98,7324.0,64.7636,64.7636,64.7474,64.7474,7324.0
2017-10-20 15:15:00,79.98,79.99,79.98,79.98,6571.0,64.7474,64.7555,64.7474,64.7474,6571.0
2017-10-20 15:20:00,79.99,79.99,79.98,79.98,14320.0,64.7555,64.7555,64.7474,64.7474,14320.0
2017-10-20 15:25:00,79.98,79.99,79.98,79.98,4505.0,64.7474,64.7555,64.7474,64.7474,4505.0
2017-10-20 15:30:00,79.98,79.99,79.98,79.99,17115.0,64.7474,64.7555,64.7474,64.7555,17115.0
2017-10-20 15:35:00,79.99,79.99,79.98,79.99,14952.0,64.7555,64.7555,64.7474,64.7555,14952.0
2017-10-20 15:40:00,79.98,79.99,79.98,79.98,11691.0,64.7474,64.7555,64.7474,64.7474,11691.0
2017-10-20 15:45:00,79.98,79.99,79.98,79.98,20191.0,64.7474,64.7555,64.7474,64.7474,20191.0
2017-10-20 15:50:00,79.98,79.99,79.98,79.98,19657.0,64.7474,64.7555,64.7474,64.7474,19657.0
2017-10-20 15:55:00,79.99,79.99,79.98,79.98,24955.0,64.7555,64.7555,64.7474,64.7474,24955.0
2017-10-23 09:30:00,80.01,80.03,80.0,80.01,48521.0,64.7717,64.7879,64.7636,64.7717,48521.0
2017-10-23 09:35:00,80.0,80.01,80.0,80.0,8142.0,64.7636,64.7717,64.7636,64.7636,8142.0
2017-10-23 09:40:00,80.01,80.01,80.0,80.0,12389.0,64.7717,64.7717,64.7636,64.7636,12389.0
2017-10-23 09:45:00,80.0,80.02,80.0,80.01,10957.0,64.7636,64.7798,64.7636,64.7717,10957.0
2017-10-23 09:50:00,80.02,80.02,80.01,80.01,14505.0,64.7798,64.7798,64.7717,64.7717,14505.0
2017-10-23 09:55:00,80.02,80.02,80.01,80.02,7807.0,64.7798,64.7798,64.7717,64.7798,7807.0
2017-10-23 10:00:00,80.02,80.02,80.01,80.01,9945.0,64.7798,64.7798,64.7717,64.7717,9945.0
2017-10-23 10:05:00,80.02,80.03,80.01,80.03,27996.0,64.7798,64.7879,64.7717,64.7879,27996.0
2017-10-23 10:10:00,80.03,80.03,80.02,80.03,7834.0,64.7879,64.7879,64.7798,64.7879,7834.0
2017-10-23 10:15:00,80.03,80.03,80.02,80.02,13037.0,64.7879,64.7879,64.7798,64.7798,13037.0
2017-10-23 10:20:00,80.03,80.03,80.02,80.02,15006.0,64.7879,64.7879,64.7798,64.7798,15006.0
2017-10-23 10:25:00,80.03,80.04,80.02,80.04,106714.0,64.7879,64.796,64.7798,64.796,106714.0
2017-10-23 10:30:00,80.04,80.04,80.03,80.03,31542.0,64.796,64.796,64.7879,64.7879,31542.0
2017-10-23 10:35:00,80.03,80.04,80.03,80.04,4149.0,64.7879,64.796,64.7879,64.796,4149.0
2017-10-23 10:40:00,80.03,80.04,80.03,80.04,2170.0,64.7879,64.796,64.7879,64.796,2170.0
2017-10-23 10:45:00,80.03,80.04,80.03,80.04,11482.0,64.7879,64.796,64.7879,64.796,11482.0
2017-10-23 10:50:00,80.04,80.04,80.03,80.04,20325.0,64.796,64.796,64.7879,64.796,20325.0
2017-10-23 10:55:00,80.03,80.04,80.03,80.04,7423.0,64.7879,64.796,64.7879,64.796,7423.0
2017-10-23 11:00:00,80.04,80.04,80.03,80.04,14775.0,64.796,64.796,64.7879,64.796,14775.0
2017-10-23 11:05:00,80.04,80.04,80.03,80.04,7978.0,64.796,64.796,64.7879,64.796,7978.0
2017-10-23 11:10:00,80.03,80.04,80.03,80.04,3972.0,64.7879,64.796,64.7879,64.796,3972.0
2017-10-23 11:15:00,80.04,80.04,80.03,80.03,3164.0,64.796,64.796,64.7879,64.7879,3164.0
2017-10-23 11:20:00,80.04,80.04,80.02,80.03,10153.0,64.796,64.796,64.7798,64.7879,10153.0
2017-10-23 11:25:00,80.03,80.03,80.02,80.02,9056.0,64.7879,64.7879,64.7798,64.7798,9056.0
2017-10-23 11:30:00,80.03,80.03,80.02,80.03,2759.0,64.7879,64.7879,64.7798,64.7879,2759.0
2017-10-23 11:35:00,80.02,80.03,80.02,80.03,5206.0,64.7798,64.7879,64.7798,64.7879,5206.0
2017-10-23 11:40:00,80.03,80.03,80.02,80.03,5068.0,64.7879,64.7879,64.7798,64.7879,5068.0
2017-10-23 11:45:00,80.03,80.03,80.02,80.03,9318.0,64.7879,64.7879,64.7798,64.7879,9318.0
2017-10-23 11:50:00,80.03,80.04,80.03,80.04,16916.0,64.7879,64.796,64.7879,64.796,16916.0
2017-10-23 11:55:00,80.04,80.04,80.03,80.04,6465.0,64.796,64.796,64.7879,64.796,6465.0
2017-10-23 12:00:00,80.04,80.04,80.03,80.03,4811.0,64.796,64.796,64.7879,64.7879,4811.0
2017-10-23 12:05:00,80.04,80.04,80.03,80.03,4348.0,64.796,64.796,64.7879,64.7879,4348.0
2017-10-23 12:10:00,80.04,80.04,80.03,80.03,7603.0,64.796,64.796,64.7879,64.7879,7603.0
2017-10-23 12:15:00,80.04,80.04,80.03,80.04,14319.0,64.796,64.796,64.7879,64.796,14319.0
2017-10-23 12:20:00,80.04,80.04,80.03,80.04,9934.0,64.796,64.796,64.7879,64.796,9934.0
2017-10-23 12:25:00,80.04,80.04,80.02,80.02,9532.0,64.796,64.796,64.7798,64.7798,9532.0
2017-10-23 12:30:00,80.02,80.03,80.02,80.03,24944.0,64.7798,64.7879,64.7798,64.7879,24944.0
2017-10-23 12:35:00,80.02,80.03,80.02,80.02,8481.0,64.7798,64.7879,64.7798,64.7798,8481.0
2017-10-23 12:40:00,80.02,80.03,80.02,80.03,12075.0,64.7798,64.7879,64.7798,64.7879,12075.0
2017-10-23 12:45:00,80.02,80.03,80.02,80.02,4550.0,64.7798,64.7879,64.7798,64.7798,4550.0
2017-10-23 12:50:00,80.03,80.03,80.02,80.02,10739.0,64.7879,64.7879,64.7798,64.7798,10739.0
2017-10-23 12:55:00,80.02,80.03,80.02,80.03,15017.0,64.7798,64.7879,64.7798,64.7879,15017.0
2017-10-23 13:00:00,80.03,80.03,80.02,80.03,11719.0,64.7879,64.7879,64.7798,64.7879,11719.0
2017-10-23 13:05:00,80.02,80.03,80.02,80.02,14807.0,64.7798,64.7879,64.7798,64.7798,14807.0
2017-10-23 13:10:00,80.03,80.03,80.02,80.02,14938.0,64.7879,64.7879,64.7798,64.7798,14938.0
2017-10-23 13:15:00,80.03,80.03,80.02,80.02,3840.0,64.7879,64.7879,64.7798,64.7798,3840.0
2017-10-23 13:20:00,80.03,80.03,80.02,80.03,12367.0,64.7879,64.7879,64.7798,64.7879,12367.0
2017-10-23 13:25:00,80.02,80.03,80.01,80.02,17979.0,64.7798,64.7879,64.7717,64.7798,17979.0
2017-10-23 13:30:00,80.02,80.03,80.01,80.03,33713.0,64.7798,64.7879,64.7717,64.7879,33713.0
2017-10-23 13:35:00,80.02,80.03,80.02,80.03,6164.0,64.7798,64.7879,64.7798,64.7879,6164.0
2017-10-23 13:40:00,80.03,80.03,80.02,80.02,29489.0,64.7879,64.7879,64.7798,64.7798,29489.0
2017-10-23 13:45:00,80.02,80.03,80.02,80.03,7025.0,64.7798,64.7879,64.7798,64.7879,7025.0
2017-10-23 13:50:00,80.03,80.03,80.02,80.03,13498.0,64.7879,64.7879,64.7798,64.7879,13498.0
2017-10-23 13:55:00,80.03,80.03,80.02,80.03,6157.0,64.7879,64.7879,64.7798,64.7879,6157.0
2017-10-23 14:00:00,80.03,80.03,80.02,80.02,6712.0,64.7879,64.7879,64.7798,64.7798,6712.0
2017-10-23 14:05:00,80.02,80.02,80.01,80.02,11059.0,64.7798,64.7798,64.7717,64.7798,11059.0
2017-10-23 14:10:00,80.02,80.02,80.01,80.02,7781.0,64.7798,64.7798,64.7717,64.7798,7781.0
2017-10-23 14:15:00,80.02,80.03,80.01,80.03,23209.0,64.7798,64.7879,64.7717,64.7879,23209.0
2017-10-23 14:20:00,80.03,80.03,80.02,80.03,5524.0,64.7879,64.7879,64.7798,64.7879,5524.0
2017-10-23 14:25:00,80.03,80.03,80.02,80.03,26054.0,64.7879,64.7879,64.7798,64.7879,26054.0
2017-10-23 14:30:00,80.03,80.03,80.02,80.03,10773.0,64.7879,64.7879,64.7798,64.7879,10773.0
2017-10-23 14:35:00,80.03,80.03,80.02,80.03,15840.0,64.7879,64.7879,64.7798,64.7879,15840.0
2017-10-23 14:40:00,80.03,80.03,80.02,80.03,14023.0,64.7879,64.7879,64.7798,64.7879,14023.0
2017-10-23 14:45:00,80.03,80.03,80.02,80.03,11483.0,64.7879,64.7879,64.7798,64.7879,11483.0
2017-10-23 14:50:00,80.03,80.03,80.02,80.03,9508.0,64.7879,64.7879,64.7798,64.7879,9508.0
2017-10-23 14:55:00,80.03,80.03,80.02,80.03,13909.0,64.7879,64.7879,64.7798,64.7879,13909.0
2017-10-23 15:00:00,80.03,80.03,80.02,80.03,15839.0,64.7879,64.7879,64.7798,64.7879,15839.0
2017-10-23 15:05:00,80.03,80.03,80.02,80.03,7781.0,64.7879,64.7879,64.7798,64.7879,7781.0
2017-10-23 15:10:00,80.03,80.03,80.02,80.02,7362.0,64.7879,64.7879,64.7798,64.7798,7362.0
2017-10-23 15:15:00,80.03,80.03,80.02,80.02,5292.0,64.7879,64.7879,64.7798,64.7798,5292.0
2017-10-23 15:20:00,80.03,80.03,80.01,80.02,42036.0,64.7879,64.7879,64.7717,64.7798,42036.0
2017-10-23 15:25:00,80.02,80.02,80.01,80.02,5627.0,64.7798,64.7798,64.7717,64.7798,5627.0
2017-10-23 15:30:00,80.01,80.02,80.01,80.02,6654.0,64.7717,64.7798,64.7717,64.7798,6654.0
2017-10-23 15:35:00,80.02,80.03,80.01,80.03,11992.0,64.7798,64.7879,64.7717,64.7879,11992.0
2017-10-23 15:40:00,80.02,80.03,80.01,80.03,37225.0,64.7798,64.7879,64.7717,64.7879,37225.0
2017-10-23 15:45:00,80.03,80.03,80.02,80.03,9295.0,64.7879,64.7879,64.7798,64.7879,9295.0
2017-10-23 15:50:00,80.03,80.03,80.02,80.03,28525.0,64.7879,64.7879,64.7798,64.7879,28525.0
2017-10-23 15:55:00,80.03,80.03,80.02,80.02,57385.0,64.7879,64.7879,64.7798,64.7798,57385.0
2017-10-24 09:30:00,80.0,80.0,79.97,79.98,39374.0,64.7636,64.7636,64.7393,64.7474,39374.0
2017-10-24 09:35:00,79.98,79.99,79.98,79.98,5158.0,64.7474,64.7555,64.7474,64.7474,5158.0
2017-10-24 09:40:00,79.98,79.99,79.98,79.99,4396.0,64.7474,64.7555,64.7474,64.7555,4396.0
2017-10-24 09:45:00,79.99,79.99,79.98,79.98,8273.0,64.7555,64.7555,64.7474,64.7474,8273.0
2017-10-24 09:50:00,79.99,79.99,79.98,79.98,13366.0,64.7555,64.7555,64.7474,64.7474,13366.0
2017-10-24 09:55:00,79.98,79.99,79.98,79.98,25161.0,64.7474,64.7555,64.7474,64.7474,25161.0
2017-10-24 10:00:00,79.99,79.99,79.98,79.99,14178.0,64.7555,64.7555,64.7474,64.7555,14178.0
2017-10-24 10:05:00,79.99,79.99,79.98,79.98,14567.0,64.7555,64.7555,64.7474,64.7474,14567.0
2017-10-24 10:10:00,79.99,79.99,79.98,79.99,19611.0,64.7555,64.7555,64.7474,64.7555,19611.0
2017-10-24 10:15:00,79.99,79.99,79.98,79.99,10020.0,64.7555,64.7555,64.7474,64.7555,10020.0
2017-10-24 10:20:00,79.98,79.99,79.98,79.99,13940.0,64.7474,64.7555,64.7474,64.7555,13940.0
2017-10-24 10:25:00,79.98,79.99,79.98,79.99,7882.0,64.7474,64.7555,64.7474,64.7555,7882.0
2017-10-24 10:30:00,79.99,79.99,79.98,79.98,10943.0,64.7555,64.7555,64.7474,64.7474,10943.0
2017-10-24 10:35:00,79.98,80.0,79.98,80.0,22778.0,64.7474,64.7636,64.7474,64.7636,22778.0
2017-10-24 10:40:00,79.99,80.0,79.98,79.98,12428.0,64.7555,64.7636,64.7474,64.7474,12428.0
2017-10-24 10:45:00,79.98,79.99,79.98,79.98,24840.0,64.7474,64.7555,64.7474,64.7474,24840.0
2017-10-24 10:50:00,79.98,79.99,79.98,79.98,6042.0,64.7474,64.7555,64.7474,64.7474,6042.0
2017-10-24 10:55:00,79.98,79.99,79.98,79.98,6186.0,64.7474,64.7555,64.7474,64.7474,6186.0
2017-10-24 11:00:00,79.99,79.99,79.98,79.98,2906.0,64.7555,64.7555,64.7474,64.7474,2906.0
2017-10-24 11:05:00,79.99,79.99,79.98,79.99,11271.0,64.7555,64.7555,64.7474,64.7555,11271.0
2017-10-24 11:10:00,79.99,79.99,79.98,79.99,3011.0,64.7555,64.7555,64.7474,64.7555,3011.0
2017-10-24 11:15:00,79.98,79.99,79.98,79.98,7403.0,64.7474,64.7555,64.7474,64.7474,7403.0
2017-10-24 11:20:00,79.98,79.99,79.98,79.98,7720.0,64.7474,64.7555,64.7474,64.7474,7720.0
2017-10-24 11:25:00,79.98,79.99,79.98,79.98,7413.0,64.7474,64.7555,64.7474,64.7474,7413.0
2017-10-24 11:30:00,79.99,79.99,79.98,79.99,4187.0,64.7555,64.7555,64.7474,64.7555,4187.0
2017-10-24 11:35:00,79.99,79.99,79.98,79.98,16051.0,64.7555,64.7555,64.7474,64.7474,16051.0
2017-10-24 11:40:00,79.98,79.99,79.98,79.99,24041.0,64.7474,64.7555,64.7474,64.7555,24041.0
2017-10-24 11:45:00,79.98,79.99,79.98,79.98,6705.0,64.7474,64.7555,64.7474,64.7474,6705.0
2017-10-24 11:50:00,79.98,79.99,79.98,79.98,8975.0,64.7474,64.7555,64.7474,64.7474,8975.0
2017-10-24 11:55:00,79.98,79.99,79.98,79.98,13366.0,64.7474,64.7555,64.7474,64.7474,13366.0
2017-10-24 12:00:00,79.99,79.99,79.98,79.99,4476.0,64.7555,64.7555,64.7474,64.7555,4476.0
2017-10-24 12:05:00,79.98,79.99,79.98,79.98,3686.0,64.7474,64.7555,64.7474,64.7474,3686.0
2017-10-24 12:10:00,79.98,79.99,79.98,79.99,10028.0,64.7474,64.7555,64.7474,64.7555,10028.0
2017-10-24 12:15:00,79.99,79.99,79.98,79.99,19637.0,64.7555,64.7555,64.7474,64.7555,19637.0
2017-10-24 12:20:00,79.99,79.99,79.98,79.99,9513.0,64.7555,64.7555,64.7474,64.7555,9513.0
2017-10-24 12:25:00,79.99,79.99,79.98,79.98,6295.0,64.7555,64.7555,64.7474,64.7474,6295.0
2017-10-24 12:30:00,79.98,79.99,79.98,79.98,3738.0,64.7474,64.7555,64.7474,64.7474,3738.0
2017-10-24 12:35:00,79.98,79.99,79.98,79.98,14364.0,64.7474,64.7555,64.7474,64.7474,14364.0
2017-10-24 12:40:00,79.99,79.99,79.98,79.99,6096.0,64.7555,64.7555,64.7474,64.7555,6096.0
2017-10-24 12:45:00,79.99,79.99,79.98,79.99,7291.0,64.7555,64.7555,64.7474,64.7555,7291.0
2017-10-24 12:50:00,79.99,79.99,79.98,79.99,7977.0,64.7555,64.7555,64.7474,64.7555,7977.0
2017-10-24 12:55:00,79.99,79.99,79.98,79.98,2813.0,64.7555,64.7555,64.7474,64.7474,2813.0
2017-10-24 13:00:00,79.98,80.0,79.98,79.99,11997.0,64.7474,64.7636,64.7474,64.7555,11997.0
2017-10-24 13:05:00,79.98,79.99,79.98,79.99,10196.0,64.7474,64.7555,64.7474,64.7555,10196.0
2017-10-24 13:10:00,79.98,79.99,79.98,79.99,36793.0,64.7474,64.7555,64.7474,64.7555,36793.0
2017-10-24 13:15:00,79.99,79.99,79.98,79.99,17362.0,64.7555,64.7555,64.7474,64.7555,17362.0
2017-10-24 13:20:00,79.99,79.99,79.98,79.98,7002.0,64.7555,64.7555,64.7474,64.7474,7002.0
2017-10-24 13:25:00,79.98,79.99,79.98,79.98,5333.0,64.7474,64.7555,64.7474,64.7474,5333.0
2017-10-24 13:30:00,79.99,79.99,79.98,79.99,8147.0,64.7555,64.7555,64.7474,64.7555,8147.0
2017-10-24 13:35:00,79.99,79.99,79.98,79.98,8641.0,64.7555,64.7555,64.7474,64.7474,8641.0
2017-10-24 13:40:00,79.98,79.99,79.98,79.98,7133.0,64.7474,64.7555,64.7474,64.7474,7133.0
2017-10-24 13:45:00,79.98,79.99,79.98,79.98,3722.0,64.7474,64.7555,64.7474,64.7474,3722.0
2017-10-24 13:50:00,79.99,79.99,79.98,79.98,7917.0,64.7555,64.7555,64.7474,64.7474,7917.0
2017-10-24 13:55:00,79.98,79.99,79.98,79.98,7446.0,64.7474,64.7555,64.7474,64.7474,7446.0
2017-10-24 14:00:00,79.98,80.0,79.98,79.99,23049.0,64.7474,64.7636,64.7474,64.7555,23049.0
2017-10-24 14:05:00,79.99,79.99,79.98,79.98,12490.0,64.7555,64.7555,64.7474,64.7474,12490.0
2017-10-24 14:10:00,79.98,79.99,79.98,79.98,6444.0,64.7474,64.7555,64.7474,64.7474,6444.0
2017-10-24 14:15:00,79.98,79.99,79.98,79.98,8826.0,64.7474,64.7555,64.7474,64.7474,8826.0
2017-10-24 14:20:00,79.98,79.99,79.98,79.98,11027.0,64.7474,64.7555,64.7474,64.7474,11027.0
2017-10-24 14:25:00,79.99,79.99,79.98,79.99,12622.0,64.7555,64.7555,64.7474,64.7555,12622.0
2017-10-24 14:30:00,79.99,79.99,79.98,79.99,15945.0,64.7555,64.7555,64.7474,64.7555,15945.0
2017-10-24 14:35:00,79.98,79.99,79.98,79.98,14735.0,64.7474,64.7555,64.7474,64.7474,14735.0
2017-10-24 14:40:00,79.99,79.99,79.98,79.98,11775.0,64.7555,64.7555,64.7474,64.7474,11775.0
2017-10-24 14:45:00,79.98,80.0,79.98,80.0,14530.0,64.7474,64.7636,64.7474,64.7636,14530.0
2017-10-24 14:50:00,80.0,80.0,79.99,79.99,6268.0,64.7636,64.7636,64.7555,64.7555,6268.0
2017-10-24 14:55:00,79.99,80.0,79.99,79.99,10347.0,64.7555,64.7636,64.7555,64.7555,10347.0
2017-10-24 15:00:00,80.0,80.0,79.99,80.0,8089.0,64.7636,64.7636,64.7555,64.7636,8089.0
2017-10-24 15:05:00,80.0,80.0,79.98,79.98,18609.0,64.7636,64.7636,64.7474,64.7474,18609.0
2017-10-24 15:10:00,79.98,79.99,79.98,79.98,10014.0,64.7474,64.7555,64.7474,64.7474,10014.0
2017-10-24 15:15:00,79.98,79.99,79.98,79.98,18008.0,64.7474,64.7555,64.7474,64.7474,18008.0
2017-10-24 15:20:00,79.98,79.99,79.96,79.96,45980.0,64.7474,64.7555,64.7312,64.7312,45980.0
2017-10-24 15:25:00,79.97,79.97,79.96,79.97,12324.0,64.7393,64.7393,64.7312,64.7393,12324.0
2017-10-24 15:30:00,79.97,79.97,79.96,79.97,20421.0,64.7393,64.7393,64.7312,64.7393,20421.0
2017-10-24 15:35:00,79.97,79.97,79.96,79.97,7479.0,64.7393,64.7393,64.7312,64.7393,7479.0
2017-10-24 15:40:00,79.96,79.97,79.96,79.97,12558.0,64.7312,64.7393,64.7312,64.7393,12558.0
2017-10-24 15:45:00,79.97,79.97,79.96,79.96,26775.0,64.7393,64.7393,64.7312,64.7312,26775.0
2017-10-24 15:50:00,79.97,79.97,79.95,79.96,43137.0,64.7393,64.7393,64.7231,64.7312,43137.0
2017-10-24 15:55:00,79.97,79.98,79.96,79.97,116005.0,64.7393,64.7474,64.7312,64.7393,116005.0
2017-10-25 09:30:00,79.95,79.97,79.94,79.94,66103.0,64.7231,64.7393,64.715,64.715,66103.0
2017-10-25 09:35:00,79.94,79.95,79.93,79.94,27797.0,64.715,64.7231,64.7069,64.715,27797.0
2017-10-25 09:40:00,79.93,79.94,79.93,79.94,10498.0,64.7069,64.715,64.7069,64.715,10498.0
2017-10-25 09:45:00,79.94,79.94,79.93,79.93,89172.0,64.715,64.715,64.7069,64.7069,89172.0
2017-10-25 09:50:00,79.93,79.94,79.92,79.92,12982.0,64.7069,64.715,64.6988,64.6988,12982.0
2017-10-25 09:55:00,79.93,79.94,79.93,79.94,20015.0,64.7069,64.715,64.7069,64.715,20015.0
2017-10-25 10:00:00,79.93,79.95,79.91,79.94,218256.0,64.7069,64.7231,64.6907,64.715,218256.0
2017-10-25 10:05:00,79.94,79.94,79.93,79.94,3617.0,64.715,64.715,64.7069,64.715,3617.0
2017-10-25 10:10:00,79.93,79.94,79.93,79.94,6761.0,64.7069,64.715,64.7069,64.715,6761.0
2017-10-25 10:15:00,79.94,79.94,79.93,79.94,10205.0,64.715,64.715,64.7069,64.715,10205.0
2017-10-25 10:20:00,79.93,79.95,79.93,79.94,5777.0,64.7069,64.7231,64.7069,64.715,5777.0
2017-10-25 10:25:00,79.94,79.95,79.94,79.94,14966.0,64.715,64.7231,64.715,64.715,14966.0
2017-10-25 10:30:00,79.95,79.95,79.94,79.95,5454.0,64.7231,64.7231,64.715,64.7231,5454.0
2017-10-25 10:35:00,79.95,79.95,79.94,79.94,9516.0,64.7231,64.7231,64.715,64.715,9516.0
2017-10-25 10:40:00,79.94,79.95,79.93,79.93,6239.0,64.715,64.7231,64.7069,64.7069,6239.0
2017-10-25 10:45:00,79.93,79.95,79.93,79.95,9482.0,64.7069,64.7231,64.7069,64.7231,9482.0
2017-10-25 10:50:00,79.95,79.95,79.94,79.95,8472.0,64.7231,64.7231,64.715,64.7231,8472.0
2017-10-25 10:55:00,79.95,79.95,79.94,79.94,3989.0,64.7231,64.7231,64.715,64.715,3989.0
2017-10-25 11:00:00,79.94,79.95,79.93,79.94,10483.0,64.715,64.7231,64.7069,64.715,10483.0
2017-10-25 11:05:00,79.94,79.94,79.92,79.93,31190.0,64.715,64.715,64.6988,64.7069,31190.0
2017-10-25 11:10:00,79.94,79.94,79.93,79.94,3722.0,64.715,64.715,64.7069,64.715,3722.0
2017-10-25 11:15:00,79.94,79.94,79.93,79.94,4154.0,64.715,64.715,64.7069,64.715,4154.0
2017-10-25 11:20:00,79.94,79.94,79.93,79.94,4976.0,64.715,64.715,64.7069,64.715,4976.0
2017-10-25 11:25:00,79.93,79.95,79.93,79.93,164029.0,64.7069,64.7231,64.7069,64.7069,164029.0
2017-10-25 11:30:00,79.93,79.94,79.93,79.93,3546.0,64.7069,64.715,64.7069,64.7069,3546.0
2017-10-25 11:35:00,79.93,79.94,79.92,79.93,13919.0,64.7069,64.715,64.6988,64.7069,13919.0
2017-10-25 11:40:00,79.93,79.93,79.92,79.93,5040.0,64.7069,64.7069,64.6988,64.7069,5040.0
2017-10-25 11:45:00,79.92,79.94,79.92,79.94,8428.0,64.6988,64.715,64.6988,64.715,8428.0
2017-10-25 11:50:00,79.94,79.94,79.93,79.94,4313.0,64.715,64.715,64.7069,64.715,4313.0
2017-10-25 11:55:00,79.93,79.94,79.93,79.94,5832.0,64.7069,64.715,64.7069,64.715,5832.0
2017-10-25 12:00:00,79.94,79.94,79.93,79.94,41293.0,64.715,64.715,64.7069,64.715,41293.0
2017-10-25 12:05:00,79.94,79.94,79.93,79.94,4819.0,64.715,64.715,64.7069,64.715,4819.0
2017-10-25 12:10:00,79.94,79.95,79.93,79.94,7887.0,64.715,64.7231,64.7069,64.715,7887.0
2017-10-25 12:15:00,79.94,79.95,79.94,79.95,7217.0,64.715,64.7231,64.715,64.7231,7217.0
2017-10-25 12:20:00,79.95,79.96,79.94,79.96,28340.0,64.7231,64.7312,64.715,64.7312,28340.0
2017-10-25 12:25:00,79.95,79.96,79.95,79.96,7306.0,64.7231,64.7312,64.7231,64.7312,7306.0
2017-10-25 12:30:00,79.96,79.96,79.95,79.95,15848.0,64.7312,64.7312,64.7231,64.7231,15848.0
2017-10-25 12:35:00,79.96,79.96,79.95,79.95,6170.0,64.7312,64.7312,64.7231,64.7231,6170.0
2017-10-25 12:40:00,79.96,79.96,79.94,79.95,79431.0,64.7312,64.7312,64.715,64.7231,79431.0
2017-10-25 12:45:00,79.95,79.95,79.94,79.95,3695.0,64.7231,64.7231,64.715,64.7231,3695.0
2017-10-25 12:50:00,79.94,79.95,79.94,79.94,3342.0,64.715,64.7231,64.715,64.715,3342.0
2017-10-25 12:55:00,79.94,79.95,79.94,79.95,6036.0,64.715,64.7231,64.715,64.7231,6036.0
2017-10-25 13:00:00,79.95,79.95,79.94,79.95,6614.0,64.7231,64.7231,64.715,64.7231,6614.0
2017-10-25 13:05:00,79.95,79.95,79.94,79.94,2032.0,64.7231,64.7231,64.715,64.715,2032.0
2017-10-25 13:10:00,79.94,79.95,79.93,79.94,7628.0,64.715,64.7231,64.7069,64.715,7628.0
2017-10-25 13:15:00,79.93,79.94,79.93,79.94,3696.0,64.7069,64.715,64.7069,64.715,3696.0
2017-10-25 13:20:00,79.94,79.95,79.93,79.95,5367.0,64.715,64.7231,64.7069,64.7231,5367.0
2017-10-25 13:25:00,79.95,79.96,79.94,79.95,5745.0,64.7231,64.7312,64.715,64.7231,5745.0
2017-10-25 13:30:00,79.96,79.96,79.94,79.95,18335.0,64.7312,64.7312,64.715,64.7231,18335.0
2017-10-25 13:35:00,79.95,79.96,79.94,79.95,12743.0,64.7231,64.7312,64.715,64.7231,12743.0
2017-10-25 13:40:00,79.95,79.95,79.94,79.94,4140.0,64.7231,64.7231,64.715,64.715,4140.0
2017-10-25 13:45:00,79.95,79.95,79.93,79.94,13766.0,64.7231,64.7231,64.7069,64.715,13766.0
2017-10-25 13:50:00,79.94,79.94,79.93,79.94,3289.0,64.715,64.715,64.7069,64.715,3289.0
2017-10-25 13:55:00,79.94,79.94,79.93,79.94,7317.0,64.715,64.715,64.7069,64.715,7317.0
2017-10-25 14:00:00,79.93,79.94,79.93,79.94,3816.0,64.7069,64.715,64.7069,64.715,3816.0
2017-10-25 14:05:00,79.94,79.94,79.93,79.93,3479.0,64.715,64.715,64.7069,64.7069,3479.0
2017-10-25 14:10:00,79.94,79.94,79.93,79.94,6681.0,64.715,64.715,64.7069,64.715,6681.0
2017-10-25 14:15:00,79.94,79.94,79.93,79.94,17122.0,64.715,64.715,64.7069,64.715,17122.0
2017-10-25 14:20:00,79.94,79.94,79.93,79.94,2979.0,64.715,64.715,64.7069,64.715,2979.0
2017-10-25 14:25:00,79.93,79.94,79.93,79.94,9901.0,64.7069,64.715,64.7069,64.715,9901.0
2017-10-25 14:30:00,79.94,79.94,79.93,79.94,3200.0,64.715,64.715,64.7069,64.715,3200.0
2017-10-25 14:35:00,79.94,79.94,79.93,79.94,1108.0,64.715,64.715,64.7069,64.715,1108.0
2017-10-25 14:40:00,79.94,79.95,79.93,79.95,29663.0,64.715,64.7231,64.7069,64.7231,29663.0
2017-10-25 14:45:00,79.95,79.95,79.94,79.95,6714.0,64.7231,64.7231,64.715,64.7231,6714.0
2017-10-25 14:50:00,79.94,79.95,79.94,79.95,5751.0,64.715,64.7231,64.715,64.7231,5751.0
2017-10-25 14:55:00,79.95,79.95,79.94,79.95,17826.0,64.7231,64.7231,64.715,64.7231,17826.0
2017-10-25 15:00:00,79.94,79.95,79.94,79.95,8309.0,64.715,64.7231,64.715,64.7231,8309.0
2017-10-25 15:05:00,79.95,79.95,79.94,79.94,5653.0,64.7231,64.7231,64.715,64.715,5653.0
2017-10-25 15:10:00,79.95,79.95,79.94,79.95,7183.0,64.7231,64.7231,64.715,64.7231,7183.0
2017-10-25 15:15:00,79.95,79.95,79.94,79.95,8648.0,64.7231,64.7231,64.715,64.7231,8648.0
2017-10-25 15:20:00,79.95,79.96,79.94,79.96,7336.0,64.7231,64.7312,64.715,64.7312,7336.0
2017-10-25 15:25:00,79.95,79.96,79.94,79.94,8462.0,64.7231,64.7312,64.715,64.715,8462.0
2017-10-25 15:30:00,79.95,79.95,79.94,79.95,6916.0,64.7231,64.7231,64.715,64.7231,6916.0
2017-10-25 15:35:00,79.95,79.95,79.94,79.94,23776.0,64.7231,64.7231,64.715,64.715,23776.0
2017-10-25 15:40:00,79.95,79.95,79.94,79.95,5906.0,64.7231,64.7231,64.715,64.7231,5906.0
2017-10-25 15:45:00,79.95,79.95,79.94,79.95,14365.0,64.7231,64.7231,64.715,64.7231,14365.0
2017-10-25 15:50:00,79.95,79.95,79.94,79.95,13707.0,64.7231,64.7231,64.715,64.7231,13707.0
2017-10-25 15:55:00,79.95,79.95,79.93,79.93,60177.0,64.7231,64.7231,64.7069,64.7069,60177.0
2017-10-26 09:30:00,79.96,79.96,79.94,79.95,77813.0,64.7312,64.7312,64.715,64.7231,77813.0
2017-10-26 09:35:00,79.95,79.96,79.94,79.94,4711.0,64.7231,64.7312,64.715,64.715,4711.0
2017-10-26 09:40:00,79.94,79.95,79.94,79.95,11667.0,64.715,64.7231,64.715,64.7231,11667.0
2017-10-26 09:45:00,79.94,79.95,79.94,79.95,4537.0,64.715,64.7231,64.715,64.7231,4537.0
2017-10-26 09:50:00,79.95,79.95,79.94,79.94,4544.0,64.7231,64.7231,64.715,64.715,4544.0
2017-10-26 09:55:00,79.95,79.95,79.94,79.94,8014.0,64.7231,64.7231,64.715,64.715,8014.0
2017-10-26 10:00:00,79.95,79.95,79.94,79.95,9115.0,64.7231,64.7231,64.715,64.7231,9115.0
2017-10-26 10:05:00,79.95,79.95,79.94,79.95,3915.0,64.7231,64.7231,64.715,64.7231,3915.0
2017-10-26 10:10:00,79.94,79.95,79.94,79.95,8499.0,64.715,64.7231,64.715,64.7231,8499.0
2017-10-26 10:15:00,79.94,79.95,79.94,79.94,13038.0,64.715,64.7231,64.715,64.715,13038.0
2017-10-26 10:20:00,79.94,79.95,79.94,79.94,15689.0,64.715,64.7231,64.715,64.715,15689.0
2017-10-26 10:25:00,79.94,79.95,79.94,79.94,6821.0,64.715,64.7231,64.715,64.715,6821.0
2017-10-26 10:30:00,79.95,79.95,79.94,79.94,6009.0,64.7231,64.7231,64.715,64.715,6009.0
2017-10-26 10:35:00,79.95,79.95,79.94,79.94,3901.0,64.7231,64.7231,64.715,64.715,3901.0
2017-10-26 10:40:00,79.95,79.95,79.94,79.94,4909.0,64.7231,64.7231,64.715,64.715,4909.0
2017-10-26 10:45:00,79.95,79.95,79.94,79.95,4846.0,64.7231,64.7231,64.715,64.7231,4846.0
2017-10-26 10:50:00,79.95,79.95,79.94,79.95,3607.0,64.7231,64.7231,64.715,64.7231,3607.0
2017-10-26 10:55:00,79.94,79.95,79.94,79.95,5708.0,64.715,64.7231,64.715,64.7231,5708.0
2017-10-26 11:00:00,79.95,79.95,79.92,79.93,14781.0,64.7231,64.7231,64.6988,64.7069,14781.0
2017-10-26 11:05:00,79.93,79.93,79.92,79.92,19508.0,64.7069,64.7069,64.6988,64.6988,19508.0
2017-10-26 11:10:00,79.93,79.94,79.92,79.92,12294.0,64.7069,64.715,64.6988,64.6988,12294.0
2017-10-26 11:15:00,79.92,79.93,79.92,79.92,6066.0,64.6988,64.7069,64.6988,64.6988,6066.0
2017-10-26 11:20:00,79.92,79.93,79.92,79.92,8172.0,64.6988,64.7069,64.6988,64.6988,8172.0
2017-10-26 11:25:00,79.92,79.93,79.92,79.93,31495.0,64.6988,64.7069,64.6988,64.7069,31495.0
2017-10-26 11:30:00,79.93,79.93,79.92,79.93,3082.0,64.7069,64.7069,64.6988,64.7069,3082.0
2017-10-26 11:35:00,79.92,79.93,79.92,79.93,7189.0,64.6988,64.7069,64.6988,64.7069,7189.0
2017-10-26 11:40:00,79.93,79.95,79.92,79.94,30838.0,64.7069,64.7231,64.6988,64.715,30838.0
2017-10-26 11:45:00,79.95,79.95,79.94,79.95,6579.0,64.7231,64.7231,64.715,64.7231,6579.0
2017-10-26 11:50:00,79.95,79.95,79.94,79.95,10884.0,64.7231,64.7231,64.715,64.7231,10884.0
2017-10-26 11:55:00,79.94,79.96,79.94,79.95,8150.0,64.715,64.7312,64.715,64.7231,8150.0
2017-10-26 12:00:00,79.96,79.96,79.95,79.95,2294.0,64.7312,64.7312,64.7231,64.7231,2294.0
2017-10-26 12:05:00,79.96,79.96,79.95,79.95,5244.0,64.7312,64.7312,64.7231,64.7231,5244.0
2017-10-26 12:10:00,79.96,79.96,79.95,79.96,4682.0,64.7312,64.7312,64.7231,64.7312,4682.0
2017-10-26 12:15:00,79.95,79.96,79.95,79.95,13996.0,64.7231,64.7312,64.7231,64.7231,13996.0
2017-10-26 12:20:00,79.95,79.96,79.95,79.96,6531.0,64.7231,64.7312,64.7231,64.7312,6531.0
2017-10-26 12:25:00,79.96,79.96,79.95,79.95,8257.0,64.7312,64.7312,64.7231,64.7231,8257.0
2017-10-26 12:30:00,79.95,79.96,79.95,79.95,10111.0,64.7231,64.7312,64.7231,64.7231,10111.0
2017-10-26 12:35:00,79.95,79.96,79.95,79.95,4330.0,64.7231,64.7312,64.7231,64.7231,4330.0
2017-10-26 12:40:00,79.96,79.96,79.95,79.95,21799.0,64.7312,64.7312,64.7231,64.7231,21799.0
2017-10-26 12:45:00,79.95,79.96,79.95,79.95,4116.0,64.7231,64.7312,64.7231,64.7231,4116.0
2017-10-26 12:50:00,79.95,79.96,79.95,79.96,10042.0,64.7231,64.7312,64.7231,64.7312,10042.0
2017-10-26 12:55:00,79.96,79.96,79.95,79.95,9384.0,64.7312,64.7312,64.7231,64.7231,9384.0
2017-10-26 13:00:00,79.95,79.96,79.94,79.95,12016.0,64.7231,64.7312,64.715,64.7231,12016.0
2017-10-26 13:05:00,79.95,79.95,79.94,79.95,3155.0,64.7231,64.7231,64.715,64.7231,3155.0
2017-10-26 13:10:00,79.94,79.95,79.94,79.95,4752.0,64.715,64.7231,64.715,64.7231,4752.0
2017-10-26 13:15:00,79.95,79.95,79.94,79.94,5831.0,64.7231,64.7231,64.715,64.715,5831.0
2017-10-26 13:20:00,79.94,79.95,79.94,79.94,5836.0,64.715,64.7231,64.715,64.715,5836.0
2017-10-26 13:25:00,79.94,79.95,79.93,79.93,36056.0,64.715,64.7231,64.7069,64.7069,36056.0
2017-10-26 13:30:00,79.94,79.94,79.91,79.91,20390.0,64.715,64.715,64.6907,64.6907,20390.0
2017-10-26 13:35:00,79.91,79.92,79.91,79.92,8651.0,64.6907,64.6988,64.6907,64.6988,8651.0
2017-10-26 13:40:00,79.92,79.92,79.91,79.91,10021.0,64.6988,64.6988,64.6907,64.6907,10021.0
2017-10-26 13:45:00,79.92,79.92,79.91,79.91,7599.0,64.6988,64.6988,64.6907,64.6907,7599.0
2017-10-26 13:50:00,79.92,79.92,79.91,79.92,5139.0,64.6988,64.6988,64.6907,64.6988,5139.0
2017-10-26 13:55:00,79.91,79.92,79.91,79.91,6481.0,64.6907,64.6988,64.6907,64.6907,6481.0
2017-10-26 14:00:00,79.91,79.92,79.91,79.91,7338.0,64.6907,64.6988,64.6907,64.6907,7338.0
2017-10-26 14:05:00,79.91,79.92,79.91,79.92,6210.0,64.6907,64.6988,64.6907,64.6988,6210.0
2017-10-26 14:10:00,79.92,79.92,79.91,79.92,4362.0,64.6988,64.6988,64.6907,64.6988,4362.0
2017-10-26 14:15:00,79.92,79.92,79.91,79.92,23158.0,64.6988,64.6988,64.6907,64.6988,23158.0
2017-10-26 14:20:00,79.92,79.92,79.91,79.92,4106.0,64.6988,64.6988,64.6907,64.6988,4106.0
2017-10-26 14:25:00,79.92,79.92,79.91,79.92,5612.0,64.6988,64.6988,64.6907,64.6988,5612.0
2017-10-26 14:30:00,79.92,79.92,79.91,79.92,4388.0,64.6988,64.6988,64.6907,64.6988,4388.0
2017-10-26 14:35:00,79.92,79.93,79.91,79.92,11470.0,64.6988,64.7069,64.6907,64.6988,11470.0
2017-10-26 14:40:00,79.92,79.93,79.91,79.92,26694.0,64.6988,64.7069,64.6907,64.6988,26694.0
2017-10-26 14:45:00,79.91,79.92,79.91,79.92,8861.0,64.6907,64.6988,64.6907,64.6988,8861.0
2017-10-26 14:50:00,79.92,79.92,79.91,79.92,8376.0,64.6988,64.6988,64.6907,64.6988,8376.0
2017-10-26 14:55:00,79.91,79.92,79.91,79.92,11247.0,64.6907,64.6988,64.6907,64.6988,11247.0
2017-10-26 15:00:00,79.92,79.92,79.91,79.92,7612.0,64.6988,64.6988,64.6907,64.6988,7612.0
2017-10-26 15:05:00,79.91,79.92,79.91,79.92,17581.0,64.6907,64.6988,64.6907,64.6988,17581.0
2017-10-26 15:10:00,79.91,79.92,79.9,79.9,15432.0,64.6907,64.6988,64.6826,64.6826,15432.0
2017-10-26 15:15:00,79.91,79.91,79.9,79.91,10797.0,64.6907,64.6907,64.6826,64.6907,10797.0
2017-10-26 15:20:00,79.91,79.92,79.91,79.92,12558.0,64.6907,64.6988,64.6907,64.6988,12558.0
2017-10-26 15:25:00,79.92,79.92,79.91,79.91,12284.0,64.6988,64.6988,64.6907,64.6907,12284.0
2017-10-26 15:30:00,79.91,79.92,79.91,79.91,23055.0,64.6907,64.6988,64.6907,64.6907,23055.0
2017-10-26 15:35:00,79.91,79.92,79.91,79.91,5484.0,64.6907,64.6988,64.6907,64.6907,5484.0
2017-10-26 15:40:00,79.91,79.92,79.91,79.92,10852.0,64.6907,64.6988,64.6907,64.6988,10852.0
2017-10-26 15:45:00,79.91,79.92,79.89,79.9,147894.0,64.6907,64.6988,64.6745,64.6826,147894.0
2017-10-26 15:50:00,79.9,79.9,79.88,79.89,94986.0,64.6826,64.6826,64.6664,64.6745,94986.0
2017-10-26 15:55:00,79.89,79.89,79.88,79.89,88846.0,64.6745,64.6745,64.6664,64.6745,88846.0
2017-10-27 09:30:00,79.95,79.95,79.93,79.94,25895.0,64.7231,64.7231,64.7069,64.715,25895.0
2017-10-27 09:35:00,79.93,79.94,79.93,79.93,1422.0,64.7069,64.715,64.7069,64.7069,1422.0
2017-10-27 09:40:00,79.93,79.94,79.91,79.92,6940.0,64.7069,64.715,64.6907,64.6988,6940.0
2017-10-27 09:45:00,79.92,79.92,79.91,79.91,3230.0,64.6988,64.6988,64.6907,64.6907,3230.0
2017-10-27 09:50:00,79.92,79.92,79.91,79.91,2614.0,64.6988,64.6988,64.6907,64.6907,2614.0
2017-10-27 09:55:00,79.91,79.92,79.91,79.92,2430.0,64.6907,64.6988,64.6907,64.6988,2430.0
2017-10-27 10:00:00,79.92,79.95,79.91,79.95,32614.0,64.6988,64.7231,64.6907,64.7231,32614.0
2017-10-27 10:05:00,79.94,79.98,79.94,79.97,18612.0,64.715,64.7474,64.715,64.7393,18612.0
2017-10-27 10:10:00,79.98,79.98,79.96,79.96,14268.0,64.7474,64.7474,64.7312,64.7312,14268.0
2017-10-27 10:15:00,79.97,79.97,79.96,79.97,3892.0,64.7393,64.7393,64.7312,64.7393,3892.0
2017-10-27 10:20:00,79.96,79.98,79.96,79.97,13295.0,64.7312,64.7474,64.7312,64.7393,13295.0
2017-10-27 10:25:00,79.98,79.98,79.97,79.98,14800.0,64.7474,64.7474,64.7393,64.7474,14800.0
2017-10-27 10:30:00,79.98,79.98,79.97,79.97,3816.0,64.7474,64.7474,64.7393,64.7393,3816.0
2017-10-27 10:35:00,79.97,79.98,79.97,79.97,4305.0,64.7393,64.7474,64.7393,64.7393,4305.0
2017-10-27 10:40:00,79.98,79.98,79.97,79.97,6650.0,64.7474,64.7474,64.7393,64.7393,6650.0
2017-10-27 10:45:00,79.98,79.98,79.97,79.97,4109.0,64.7474,64.7474,64.7393,64.7393,4109.0
2017-10-27 10:50:00,79.97,79.98,79.97,79.97,6435.0,64.7393,64.7474,64.7393,64.7393,6435.0
2017-10-27 10:55:00,79.97,79.98,79.97,79.97,3102.0,64.7393,64.7474,64.7393,64.7393,3102.0
2017-10-27 11:00:00,79.98,79.98,79.97,79.98,6464.0,64.7474,64.7474,64.7393,64.7474,6464.0
2017-10-27 11:05:00,79.98,79.98,79.97,79.98,7748.0,64.7474,64.7474,64.7393,64.7474,7748.0
2017-10-27 11:10:00,79.97,79.98,79.97,79.97,4729.0,64.7393,64.7474,64.7393,64.7393,4729.0
2017-10-27 11:15:00,79.97,79.98,79.97,79.97,4314.0,64.7393,64.7474,64.7393,64.7393,4314.0
2017-10-27 11:20:00,79.98,79.98,79.97,79.98,5991.0,64.7474,64.7474,64.7393,64.7474,5991.0
2017-10-27 11:25:00,79.98,79.98,79.97,79.98,2293.0,64.7474,64.7474,64.7393,64.7474,2293.0
2017-10-27 11:30:00,79.97,79.98,79.97,79.97,6052.0,64.7393,64.7474,64.7393,64.7393,6052.0
2017-10-27 11:35:00,79.97,79.98,79.97,79.97,13425.0,64.7393,64.7474,64.7393,64.7393,13425.0
2017-10-27 11:40:00,79.97,79.98,79.97,79.98,10453.0,64.7393,64.7474,64.7393,64.7474,10453.0
2017-10-27 11:45:00,79.97,79.98,79.97,79.97,4108.0,64.7393,64.7474,64.7393,64.7393,4108.0
2017-10-27 11:50:00,79.97,79.98,79.97,79.98,3876.0,64.7393,64.7474,64.7393,64.7474,3876.0
2017-10-27 11:55:00,79.97,79.98,79.97,79.97,4127.0,64.7393,64.7474,64.7393,64.7393,4127.0
2017-10-27 12:00:00,79.97,79.98,79.97,79.98,3003.0,64.7393,64.7474,64.7393,64.7474,3003.0
2017-10-27 12:05:00,79.98,79.98,79.97,79.98,7650.0,64.7474,64.7474,64.7393,64.7474,7650.0
2017-10-27 12:10:00,79.97,79.98,79.96,79.97,1850.0,64.7393,64.7474,64.7312,64.7393,1850.0
2017-10-27 12:15:00,79.97,79.97,79.96,79.96,1737.0,64.7393,64.7393,64.7312,64.7312,1737.0
2017-10-27 12:20:00,79.96,79.97,79.96,79.96,6481.0,64.7312,64.7393,64.7312,64.7312,6481.0
2017-10-27 12:25:00,79.96,79.97,79.96,79.97,5246.0,64.7312,64.7393,64.7312,64.7393,5246.0
2017-10-27 12:30:00,79.97,79.97,79.96,79.96,19973.0,64.7393,64.7393,64.7312,64.7312,19973.0
2017-10-27 12:35:00,79.97,79.97,79.95,79.96,6186.0,64.7393,64.7393,64.7231,64.7312,6186.0
2017-10-27 12:40:00,79.95,79.96,79.95,79.95,4183.0,64.7231,64.7312,64.7231,64.7231,4183.0
2017-10-27 12:45:00,79.95,79.96,79.95,79.95,10492.0,64.7231,64.7312,64.7231,64.7231,10492.0
2017-10-27 12:50:00,79.95,79.96,79.95,79.95,4005.0,64.7231,64.7312,64.7231,64.7231,4005.0
2017-10-27 12:55:00,79.96,79.96,79.95,79.95,6386.0,64.7312,64.7312,64.7231,64.7231,6386.0
2017-10-27 13:00:00,79.95,79.96,79.94,79.94,22086.0,64.7231,64.7312,64.715,64.715,22086.0
2017-10-27 13:05:00,79.94,79.95,79.94,79.95,9674.0,64.715,64.7231,64.715,64.7231,9674.0
2017-10-27 13:10:00,79.94,79.95,79.94,79.95,7577.0,64.715,64.7231,64.715,64.7231,7577.0
2017-10-27 13:15:00,79.95,79.95,79.94,79.94,13353.0,64.7231,64.7231,64.715,64.715,13353.0
2017-10-27 13:20:00,79.95,79.96,79.94,79.96,7735.0,64.7231,64.7312,64.715,64.7312,7735.0
2017-10-27 13:25:00,79.96,79.96,79.95,79.96,2902.0,64.7312,64.7312,64.7231,64.7312,2902.0
2017-10-27 13:30:00,79.95,79.96,79.95,79.96,2915.0,64.7231,64.7312,64.7231,64.7312,2915.0
2017-10-27 13:35:00,79.96,79.96,79.95,79.95,7241.0,64.7312,64.7312,64.7231,64.7231,7241.0
2017-10-27 13:40:00,79.95,79.97,79.95,79.96,21254.0,64.7231,64.7393,64.7231,64.7312,21254.0
2017-10-27 13:45:00,79.97,79.97,79.96,79.97,2791.0,64.7393,64.7393,64.7312,64.7393,2791.0
2017-10-27 13:50:00,79.97,79.97,79.96,79.96,13839.0,64.7393,64.7393,64.7312,64.7312,13839.0
2017-10-27 13:55:00,79.97,79.97,79.96,79.96,1682.0,64.7393,64.7393,64.7312,64.7312,1682.0
2017-10-27 14:00:00,79.97,79.97,79.96,79.96,9158.0,64.7393,64.7393,64.7312,64.7312,9158.0
2017-10-27 14:05:00,79.97,79.97,79.96,79.97,12255.0,64.7393,64.7393,64.7312,64.7393,12255.0
2017-10-27 14:10:00,79.97,79.97,79.95,79.95,26449.0,64.7393,64.7393,64.7231,64.7231,26449.0
2017-10-27 14:15:00,79.95,79.96,79.95,79.95,9856.0,64.7231,64.7312,64.7231,64.7231,9856.0
2017-10-27 14:20:00,79.95,79.96,79.95,79.95,1651.0,64.7231,64.7312,64.7231,64.7231,1651.0
2017-10-27 14:25:00,79.96,79.96,79.95,79.96,37586.0,64.7312,64.7312,64.7231,64.7312,37586.0
2017-10-27 14:30:00,79.95,79.96,79.95,79.96,3518.0,64.7231,64.7312,64.7231,64.7312,3518.0
2017-10-27 14:35:00,79.96,79.96,79.95,79.95,8673.0,64.7312,64.7312,64.7231,64.7231,8673.0
2017-10-27 14:40:00,79.95,79.96,79.95,79.95,4944.0,64.7231,64.7312,64.7231,64.7231,4944.0
2017-10-27 14:45:00,79.96,79.96,79.95,79.96,5717.0,64.7312,64.7312,64.7231,64.7312,5717.0
2017-10-27 14:50:00,79.96,79.97,79.95,79.97,15736.0,64.7312,64.7393,64.7231,64.7393,15736.0
2017-10-27 14:55:00,79.96,79.97,79.96,79.96,5663.0,64.7312,64.7393,64.7312,64.7312,5663.0
2017-10-27 15:00:00,79.97,79.97,79.96,79.97,10026.0,64.7393,64.7393,64.7312,64.7393,10026.0
2017-10-27 15:05:00,79.97,79.97,79.96,79.97,6583.0,64.7393,64.7393,64.7312,64.7393,6583.0
2017-10-27 15:10:00,79.96,79.97,79.96,79.97,8243.0,64.7312,64.7393,64.7312,64.7393,8243.0
2017-10-27 15:15:00,79.97,79.97,79.96,79.97,5085.0,64.7393,64.7393,64.7312,64.7393,5085.0
2017-10-27 15:20:00,79.97,79.98,79.96,79.98,17105.0,64.7393,64.7474,64.7312,64.7474,17105.0
2017-10-27 15:25:00,79.98,79.98,79.97,79.98,6024.0,64.7474,64.7474,64.7393,64.7474,6024.0
2017-10-27 15:30:00,79.98,79.98,79.97,79.98,7864.0,64.7474,64.7474,64.7393,64.7474,7864.0
2017-10-27 15:35:00,79.98,79.99,79.97,79.99,20847.0,64.7474,64.7555,64.7393,64.7555,20847.0
2017-10-27 15:40:00,79.99,79.99,79.98,79.98,11545.0,64.7555,64.7555,64.7474,64.7474,11545.0
2017-10-27 15:45:00,79.98,79.99,79.98,79.98,24935.0,64.7474,64.7555,64.7474,64.7474,24935.0
2017-10-27 15:50:00,79.98,79.99,79.98,79.99,26760.0,64.7474,64.7555,64.7474,64.7555,26760.0
2017-10-27 15:55:00,79.98,80.0,79.98,79.99,56319.0,64.7474,64.7636,64.7474,64.7555,56319.0
2017-10-30 09:30:00,80.0,80.02,79.99,80.02,45430.0,64.7636,64.7798,64.7555,64.7798,45430.0
2017-10-30 09:35:00,80.02,80.03,80.01,80.03,3589.0,64.7798,64.7879,64.7717,64.7879,3589.0
2017-10-30 09:40:00,80.03,80.03,80.02,80.02,4566.0,64.7879,64.7879,64.7798,64.7798,4566.0
2017-10-30 09:45:00,80.02,80.03,80.02,80.02,11267.0,64.7798,64.7879,64.7798,64.7798,11267.0
2017-10-30 09:50:00,80.02,80.03,80.01,80.02,16574.0,64.7798,64.7879,64.7717,64.7798,16574.0
2017-10-30 09:55:00,80.03,80.03,80.02,80.02,5009.0,64.7879,64.7879,64.7798,64.7798,5009.0
2017-10-30 10:00:00,80.03,80.03,80.02,80.03,5122.0,64.7879,64.7879,64.7798,64.7879,5122.0
2017-10-30 10:05:00,80.02,80.03,80.02,80.02,8129.0,64.7798,64.7879,64.7798,64.7798,8129.0
2017-10-30 10:10:00,80.02,80.03,80.02,80.03,6523.0,64.7798,64.7879,64.7798,64.7879,6523.0
2017-10-30 10:15:00,80.03,80.03,80.02,80.03,5500.0,64.7879,64.7879,64.7798,64.7879,5500.0
2017-10-30 10:20:00,80.03,80.03,80.02,80.03,6890.0,64.7879,64.7879,64.7798,64.7879,6890.0
2017-10-30 10:25:00,80.03,80.03,80.01,80.01,8910.0,64.7879,64.7879,64.7717,64.7717,8910.0
2017-10-30 10:30:00,80.02,80.02,80.01,80.01,3853.0,64.7798,64.7798,64.7717,64.7717,3853.0
2017-10-30 10:35:00,80.02,80.02,80.01,80.02,3082.0,64.7798,64.7798,64.7717,64.7798,3082.0
2017-10-30 10:40:00,80.02,80.02,80.01,80.02,4227.0,64.7798,64.7798,64.7717,64.7798,4227.0
2017-10-30 10:45:00,80.01,80.02,80.01,80.02,2829.0,64.7717,64.7798,64.7717,64.7798,2829.0
2017-10-30 10:50:00,80.02,80.02,80.01,80.01,7665.0,64.7798,64.7798,64.7717,64.7717,7665.0
2017-10-30 10:55:00,80.01,80.02,80.01,80.02,9060.0,64.7717,64.7798,64.7717,64.7798,9060.0
2017-10-30 11:00:00,80.01,80.02,80.01,80.02,11829.0,64.7717,64.7798,64.7717,64.7798,11829.0
2017-10-30 11:05:00,80.01,80.02,79.99,80.0,30984.0,64.7717,64.7798,64.7555,64.7636,30984.0
2017-10-30 11:10:00,80.0,80.0,79.99,79.99,14959.0,64.7636,64.7636,64.7555,64.7555,14959.0
2017-10-30 11:15:00,80.0,80.0,79.99,79.99,5934.0,64.7636,64.7636,64.7555,64.7555,5934.0
2017-10-30 11:20:00,80.0,80.01,79.99,80.01,8776.0,64.7636,64.7717,64.7555,64.7717,8776.0
2017-10-30 11:25:00,80.01,80.03,80.01,80.03,10352.0,64.7717,64.7879,64.7717,64.7879,10352.0
2017-10-30 11:30:00,80.03,80.03,80.02,80.02,3580.0,64.7879,64.7879,64.7798,64.7798,3580.0
2017-10-30 11:35:00,80.03,80.03,80.02,80.03,5001.0,64.7879,64.7879,64.7798,64.7879,5001.0
2017-10-30 11:40:00,80.03,80.03,80.02,80.03,16848.0,64.7879,64.7879,64.7798,64.7879,16848.0
2017-10-30 11:45:00,80.02,80.03,80.02,80.02,2299.0,64.7798,64.7879,64.7798,64.7798,2299.0
2017-10-30 11:50:00,80.03,80.03,80.02,80.03,31302.0,64.7879,64.7879,64.7798,64.7879,31302.0
2017-10-30 11:55:00,80.03,80.03,80.02,80.03,11056.0,64.7879,64.7879,64.7798,64.7879,11056.0
2017-10-30 12:00:00,80.02,80.03,80.02,80.02,14928.0,64.7798,64.7879,64.7798,64.7798,14928.0
2017-10-30 12:05:00,80.02,80.04,80.02,80.03,20305.0,64.7798,64.796,64.7798,64.7879,20305.0
2017-10-30 12:10:00,80.03,80.04,80.03,80.04,7405.0,64.7879,64.796,64.7879,64.796,7405.0
2017-10-30 12:15:00,80.03,80.05,80.03,80.04,14032.0,64.7879,64.804,64.7879,64.796,14032.0
2017-10-30 12:20:00,80.05,80.05,80.04,80.05,8238.0,64.804,64.804,64.796,64.804,8238.0
2017-10-30 12:25:00,80.04,80.05,80.04,80.05,7268.0,64.796,64.804,64.796,64.804,7268.0
2017-10-30 12:30:00,80.04,80.05,80.04,80.05,2380.0,64.796,64.804,64.796,64.804,2380.0
2017-10-30 12:35:00,80.05,80.05,80.04,80.04,5545.0,64.804,64.804,64.796,64.796,5545.0
2017-10-30 12:40:00,80.04,80.05,80.04,80.05,1082.0,64.796,64.804,64.796,64.804,1082.0
2017-10-30 12:45:00,80.05,80.05,80.04,80.04,2049.0,64.804,64.804,64.796,64.796,2049.0
2017-10-30 12:50:00,80.04,80.05,80.04,80.05,6190.0,64.796,64.804,64.796,64.804,6190.0
2017-10-30 12:55:00,80.04,80.05,80.04,80.04,4829.0,64.796,64.804,64.796,64.796,4829.0
2017-10-30 13:00:00,80.04,80.05,80.04,80.04,5420.0,64.796,64.804,64.796,64.796,5420.0
2017-10-30 13:05:00,80.05,80.06,80.04,80.06,27177.0,64.804,64.8121,64.796,64.8121,27177.0
2017-10-30 13:10:00,80.06,80.06,80.05,80.05,154847.0,64.8121,64.8121,64.804,64.804,154847.0
2017-10-30 13:15:00,80.06,80.06,80.04,80.05,16201.0,64.8121,64.8121,64.796,64.804,16201.0
2017-10-30 13:20:00,80.04,80.05,80.04,80.05,2088.0,64.796,64.804,64.796,64.804,2088.0
2017-10-30 13:25:00,80.05,80.05,80.04,80.05,2431.0,64.804,64.804,64.796,64.804,2431.0
2017-10-30 13:30:00,80.05,80.05,80.03,80.03,11793.0,64.804,64.804,64.7879,64.7879,11793.0
2017-10-30 13:35:00,80.03,80.04,80.03,80.04,4787.0,64.7879,64.796,64.7879,64.796,4787.0
2017-10-30 13:40:00,80.04,80.04,80.03,80.03,5319.0,64.796,64.796,64.7879,64.7879,5319.0
2017-10-30 13:45:00,80.04,80.04,80.03,80.04,6797.0,64.796,64.796,64.7879,64.796,6797.0
2017-10-30 13:50:00,80.03,80.04,80.03,80.03,6754.0,64.7879,64.796,64.7879,64.7879,6754.0
2017-10-30 13:55:00,80.03,80.04,80.03,80.04,5462.0,64.7879,64.796,64.7879,64.796,5462.0
2017-10-30 14:00:00,80.03,80.04,80.03,80.03,3270.0,64.7879,64.796,64.7879,64.7879,3270.0
2017-10-30 14:05:00,80.03,80.04,80.03,80.04,2735.0,64.7879,64.796,64.7879,64.796,2735.0
2017-10-30 14:10:00,80.03,80.04,80.03,80.04,10442.0,64.7879,64.796,64.7879,64.796,10442.0
2017-10-30 14:15:00,80.04,80.04,80.03,80.04,12822.0,64.796,64.796,64.7879,64.796,12822.0
2017-10-30 14:20:00,80.03,80.04,80.03,80.03,2758.0,64.7879,64.796,64.7879,64.7879,2758.0
2017-10-30 14:25:00,80.03,80.04,80.03,80.03,10374.0,64.7879,64.796,64.7879,64.7879,10374.0
2017-10-30 14:30:00,80.04,80.04,80.03,80.04,15027.0,64.796,64.796,64.7879,64.796,15027.0
2017-10-30 14:35:00,80.03,80.04,80.03,80.03,4628.0,64.7879,64.796,64.7879,64.7879,4628.0
2017-10-30 14:40:00,80.03,80.04,80.03,80.04,4692.0,64.7879,64.796,64.7879,64.796,4692.0
2017-10-30 14:45:00,80.04,80.04,80.03,80.04,20396.0,64.796,64.796,64.7879,64.796,20396.0
2017-10-30 14:50:00,80.04,80.04,80.03,80.04,6793.0,64.796,64.796,64.7879,64.796,6793.0
2017-10-30 14:55:00,80.04,80.04,80.03,80.04,5447.0,64.796,64.796,64.7879,64.796,5447.0
2017-10-30 15:00:00,80.03,80.04,80.03,80.04,10043.0,64.7879,64.796,64.7879,64.796,10043.0
2017-10-30 15:05:00,80.03,80.05,80.03,80.03,24403.0,64.7879,64.804,64.7879,64.7879,24403.0
2017-10-30 15:10:00,80.03,80.04,80.03,80.04,20104.0,64.7879,64.796,64.7879,64.796,20104.0
2017-10-30 15:15:00,80.04,80.04,80.03,80.03,1861.0,64.796,64.796,64.7879,64.7879,1861.0
2017-10-30 15:20:00,80.03,80.04,80.03,80.04,31047.0,64.7879,64.796,64.7879,64.796,31047.0
2017-10-30 15:25:00,80.03,80.04,80.03,80.04,11970.0,64.7879,64.796,64.7879,64.796,11970.0
2017-10-30 15:30:00,80.04,80.04,80.03,80.04,8925.0,64.796,64.796,64.7879,64.796,8925.0
2017-10-30 15:35:00,80.03,80.04,80.03,80.03,12099.0,64.7879,64.796,64.7879,64.7879,12099.0
2017-10-30 15:40:00,80.03,80.04,80.03,80.03,5295.0,64.7879,64.796,64.7879,64.7879,5295.0
2017-10-30 15:45:00,80.04,80.04,80.03,80.03,13518.0,64.796,64.796,64.7879,64.7879,13518.0
2017-10-30 15:50:00,80.04,80.04,80.03,80.03,97291.0,64.796,64.796,64.7879,64.7879,97291.0
2017-10-30 15:55:00,80.04,80.04,80.03,80.03,24195.0,64.796,64.796,64.7879,64.7879,24195.0
2017-10-31 09:30:00,80.07,80.07,80.05,80.05,18230.0,64.8202,64.8202,64.804,64.804,18230.0
2017-10-31 09:35:00,80.06,80.06,80.03,80.05,30183.0,64.8121,64.8121,64.7879,64.804,30183.0
2017-10-31 09:40:00,80.04,80.05,80.04,80.04,3784.0,64.796,64.804,64.796,64.796,3784.0
2017-10-31 09:45:00,80.05,80.05,80.04,80.04,7834.0,64.804,64.804,64.796,64.796,7834.0
2017-10-31 09:50:00,80.05,80.05,80.04,80.05,8183.0,64.804,64.804,64.796,64.804,8183.0
2017-10-31 09:55:00,80.04,80.05,80.04,80.04,4838.0,64.796,64.804,64.796,64.796,4838.0
2017-10-31 10:00:00,80.04,80.05,80.03,80.03,10294.0,64.796,64.804,64.7879,64.7879,10294.0
2017-10-31 10:05:00,80.04,80.04,80.03,80.04,1411.0,64.796,64.796,64.7879,64.796,1411.0
2017-10-31 10:10:00,80.03,80.04,80.03,80.03,2549.0,64.7879,64.796,64.7879,64.7879,2549.0
2017-10-31 10:15:00,80.04,80.04,80.03,80.04,7436.0,64.796,64.796,64.7879,64.796,7436.0
2017-10-31 10:20:00,80.04,80.04,80.03,80.04,11019.0,64.796,64.796,64.7879,64.796,11019.0
2017-10-31 10:25:00,80.03,80.04,80.03,80.03,8789.0,64.7879,64.796,64.7879,64.7879,8789.0
2017-10-31 10:30:00,80.04,80.04,80.03,80.04,7367.0,64.796,64.796,64.7879,64.796,7367.0
2017-10-31 10:35:00,80.04,80.04,80.03,80.04,6341.0,64.796,64.796,64.7879,64.796,6341.0
2017-10-31 10:40:00,80.04,80.04,80.03,80.03,1402.0,64.796,64.796,64.7879,64.7879,1402.0
2017-10-31 10:45:00,80.04,80.04,80.03,80.04,5022.0,64.796,64.796,64.7879,64.796,5022.0
2017-10-31 10:50:00,80.03,80.04,80.03,80.04,4585.0,64.7879,64.796,64.7879,64.796,4585.0
2017-10-31 10:55:00,80.03,80.04,80.03,80.04,6104.0,64.7879,64.796,64.7879,64.796,6104.0
2017-10-31 11:00:00,80.04,80.04,80.03,80.04,7061.0,64.796,64.796,64.7879,64.796,7061.0
2017-10-31 11:05:00,80.04,80.04,80.03,80.04,3950.0,64.796,64.796,64.7879,64.796,3950.0
2017-10-31 11:10:00,80.04,80.04,80.03,80.04,2713.0,64.796,64.796,64.7879,64.796,2713.0
2017-10-31 11:15:00,80.04,80.04,80.03,80.03,3652.0,64.796,64.796,64.7879,64.7879,3652.0
2017-10-31 11:20:00,80.03,80.04,80.03,80.04,16050.0,64.7879,64.796,64.7879,64.796,16050.0
2017-10-31 11:25:00,80.04,80.04,80.03,80.03,19265.0,64.796,64.796,64.7879,64.7879,19265.0
2017-10-31 11:30:00,80.03,80.04,80.03,80.03,30827.0,64.7879,64.796,64.7879,64.7879,30827.0
2017-10-31 11:35:00,80.04,80.04,80.03,80.04,4616.0,64.796,64.796,64.7879,64.796,4616.0
2017-10-31 11:40:00,80.04,80.04,80.03,80.04,900.0,64.796,64.796,64.7879,64.796,900.0
2017-10-31 11:45:00,80.04,80.04,80.03,80.04,299303.0,64.796,64.796,64.7879,64.796,299303.0
2017-10-31 11:50:00,80.03,80.04,80.03,80.03,8886.0,64.7879,64.796,64.7879,64.7879,8886.0
2017-10-31 11:55:00,80.04,80.04,80.03,80.04,8521.0,64.796,64.796,64.7879,64.796,8521.0
2017-10-31 12:00:00,80.04,80.04,80.03,80.04,3766.0,64.796,64.796,64.7879,64.796,3766.0
2017-10-31 12:05:00,80.04,80.04,80.01,80.03,29719.0,64.796,64.796,64.7717,64.7879,29719.0
2017-10-31 12:10:00,80.03,80.03,80.02,80.03,4585.0,64.7879,64.7879,64.7798,64.7879,4585.0
2017-10-31 12:15:00,80.03,80.03,80.02,80.03,4076.0,64.7879,64.7879,64.7798,64.7879,4076.0
2017-10-31 12:20:00,80.03,80.03,80.02,80.02,4303.0,64.7879,64.7879,64.7798,64.7798,4303.0
2017-10-31 12:25:00,80.02,80.03,80.02,80.02,8451.0,64.7798,64.7879,64.7798,64.7798,8451.0
2017-10-31 12:30:00,80.03,80.04,80.02,80.04,17987.0,64.7879,64.796,64.7798,64.796,17987.0
2017-10-31 12:35:00,80.04,80.04,80.03,80.04,5092.0,64.796,64.796,64.7879,64.796,5092.0
2017-10-31 12:40:00,80.04,80.04,80.03,80.04,4842.0,64.796,64.796,64.7879,64.796,4842.0
2017-10-31 12:45:00,80.04,80.04,80.03,80.04,20666.0,64.796,64.796,64.7879,64.796,20666.0
2017-10-31 12:50:00,80.04,80.04,80.03,80.04,15860.0,64.796,64.796,64.7879,64.796,15860.0
2017-10-31 12:55:00,80.03,80.04,80.03,80.04,3614.0,64.7879,64.796,64.7879,64.796,3614.0
2017-10-31 13:00:00,80.04,80.04,80.03,80.04,1304.0,64.796,64.796,64.7879,64.796,1304.0
2017-10-31 13:05:00,80.03,80.04,80.03,80.03,3544.0,64.7879,64.796,64.7879,64.7879,3544.0
2017-10-31 13:10:00,80.03,80.04,80.03,80.04,3254.0,64.7879,64.796,64.7879,64.796,3254.0
2017-10-31 13:15:00,80.03,80.04,80.03,80.04,11721.0,64.7879,64.796,64.7879,64.796,11721.0
2017-10-31 13:20:00,80.04,80.04,80.03,80.04,5363.0,64.796,64.796,64.7879,64.796,5363.0
2017-10-31 13:25:00,80.04,80.04,80.03,80.04,6258.0,64.796,64.796,64.7879,64.796,6258.0
2017-10-31 13:30:00,80.04,80.04,80.03,80.04,6154.0,64.796,64.796,64.7879,64.796,6154.0
2017-10-31 13:35:00,80.03,80.04,80.03,80.04,8656.0,64.7879,64.796,64.7879,64.796,8656.0
2017-10-31 13:40:00,80.04,80.04,80.03,80.03,16433.0,64.796,64.796,64.7879,64.7879,16433.0
2017-10-31 13:45:00,80.04,80.04,80.03,80.04,7730.0,64.796,64.796,64.7879,64.796,7730.0
2017-10-31 13:50:00,80.04,80.04,80.03,80.04,9939.0,64.796,64.796,64.7879,64.796,9939.0
2017-10-31 13:55:00,80.04,80.04,80.03,80.04,6790.0,64.796,64.796,64.7879,64.796,6790.0
2017-10-31 14:00:00,80.03,80.04,80.03,80.03,4501.0,64.7879,64.796,64.7879,64.7879,4501.0
2017-10-31 14:05:00,80.04,80.04,80.03,80.04,8332.0,64.796,64.796,64.7879,64.796,8332.0
2017-10-31 14:10:00,80.04,80.04,80.03,80.03,9870.0,64.796,64.796,64.7879,64.7879,9870.0
2017-10-31 14:15:00,80.04,80.04,80.03,80.03,7509.0,64.796,64.796,64.7879,64.7879,7509.0
2017-10-31 14:20:00,80.04,80.04,80.03,80.04,9696.0,64.796,64.796,64.7879,64.796,9696.0
2017-10-31 14:25:00,80.04,80.04,80.03,80.04,13793.0,64.796,64.796,64.7879,64.796,13793.0
2017-10-31 14:30:00,80.04,80.04,80.03,80.04,4508.0,64.796,64.796,64.7879,64.796,4508.0
2017-10-31 14:35:00,80.03,80.04,80.03,80.04,3442.0,64.7879,64.796,64.7879,64.796,3442.0
2017-10-31 14:40:00,80.04,80.04,80.03,80.04,9785.0,64.796,64.796,64.7879,64.796,9785.0
2017-10-31 14:45:00,80.04,80.04,80.03,80.03,11450.0,64.796,64.796,64.7879,64.7879,11450.0
2017-10-31 14:50:00,80.04,80.04,80.03,80.03,4924.0,64.796,64.796,64.7879,64.7879,4924.0
2017-10-31 14:55:00,80.04,80.04,80.02,80.04,170009.0,64.796,64.796,64.7798,64.796,170009.0
2017-10-31 15:00:00,80.03,80.04,80.03,80.04,3199.0,64.7879,64.796,64.7879,64.796,3199.0
2017-10-31 15:05:00,80.04,80.04,80.03,80.04,7904.0,64.796,64.796,64.7879,64.796,7904.0
2017-10-31 15:10:00,80.04,80.04,80.03,80.03,12262.0,64.796,64.796,64.7879,64.7879,12262.0
2017-10-31 15:15:00,80.04,80.04,80.03,80.04,3091.0,64.796,64.796,64.7879,64.796,3091.0
2017-10-31 15:20:00,80.04,80.04,80.03,80.04,21251.0,64.796,64.796,64.7879,64.796,21251.0
2017-10-31 15:25:00,80.04,80.04,80.03,80.03,8587.0,64.796,64.796,64.7879,64.7879,8587.0
2017-10-31 15:30:00,80.04,80.04,80.03,80.04,8329.0,64.796,64.796,64.7879,64.796,8329.0
2017-10-31 15:35:00,80.04,80.04,80.03,80.04,12598.0,64.796,64.796,64.7879,64.796,12598.0
2017-10-31 15:40:00,80.04,80.04,80.03,80.04,11965.0,64.796,64.796,64.7879,64.796,11965.0
2017-10-31 15:45:00,80.04,80.04,80.03,80.04,6471.0,64.796,64.796,64.7879,64.796,6471.0
2017-10-31 15:50:00,80.03,80.04,80.02,80.02,29049.0,64.7879,64.796,64.7798,64.7798,29049.0
2017-10-31 15:55:00,80.03,80.04,80.02,80.03,59311.0,64.7879,64.796,64.7798,64.7879,59311.0
2017-11-01 09:30:00,79.82,79.86,79.81,79.84,46699.0,64.7417,64.7741,64.7336,64.7579,46699.0
2017-11-01 09:35:00,79.84,79.84,79.83,79.84,12143.0,64.7579,64.7579,64.7498,64.7579,12143.0
2017-11-01 09:40:00,79.83,79.84,79.83,79.84,24301.0,64.7498,64.7579,64.7498,64.7579,24301.0
2017-11-01 09:45:00,79.84,79.84,79.83,79.83,17600.0,64.7579,64.7579,64.7498,64.7498,17600.0
2017-11-01 09:50:00,79.83,79.84,79.83,79.84,11909.0,64.7498,64.7579,64.7498,64.7579,11909.0
2017-11-01 09:55:00,79.83,79.84,79.83,79.84,6773.0,64.7498,64.7579,64.7498,64.7579,6773.0
2017-11-01 10:00:00,79.84,79.84,79.83,79.84,18797.0,64.7579,64.7579,64.7498,64.7579,18797.0
2017-11-01 10:05:00,79.83,79.83,79.82,79.83,41396.0,64.7498,64.7498,64.7417,64.7498,41396.0
2017-11-01 10:10:00,79.83,79.85,79.82,79.85,53782.0,64.7498,64.766,64.7417,64.766,53782.0
2017-11-01 10:15:00,79.84,79.86,79.84,79.85,8442.0,64.7579,64.7741,64.7579,64.766,8442.0
2017-11-01 10:20:00,79.85,79.86,79.85,79.86,6186.0,64.766,64.7741,64.766,64.7741,6186.0
2017-11-01 10:25:00,79.86,79.86,79.85,79.86,53619.0,64.7741,64.7741,64.766,64.7741,53619.0
2017-11-01 10:30:00,79.85,79.86,79.85,79.86,9343.0,64.766,64.7741,64.766,64.7741,9343.0
2017-11-01 10:35:00,79.86,79.86,79.85,79.86,5229.0,64.7741,64.7741,64.766,64.7741,5229.0
2017-11-01 10:40:00,79.86,79.86,79.85,79.86,2375.0,64.7741,64.7741,64.766,64.7741,2375.0
2017-11-01 10:45:00,79.86,79.86,79.85,79.85,2987.0,64.7741,64.7741,64.766,64.766,2987.0
2017-11-01 10:50:00,79.86,79.86,79.85,79.86,7828.0,64.7741,64.7741,64.766,64.7741,7828.0
2017-11-01 10:55:00,79.86,79.86,79.85,79.86,9242.0,64.7741,64.7741,64.766,64.7741,9242.0
2017-11-01 11:00:00,79.86,79.87,79.85,79.87,7458.0,64.7741,64.7823,64.766,64.7823,7458.0
2017-11-01 11:05:00,79.86,79.87,79.86,79.86,6545.0,64.7741,64.7823,64.7741,64.7741,6545.0
2017-11-01 11:10:00,79.87,79.87,79.86,79.86,7249.0,64.7823,64.7823,64.7741,64.7741,7249.0
2017-11-01 11:15:00,79.86,79.87,79.86,79.86,19445.0,64.7741,64.7823,64.7741,64.7741,19445.0
2017-11-01 11:20:00,79.87,79.87,79.86,79.86,12183.0,64.7823,64.7823,64.7741,64.7741,12183.0
2017-11-01 11:25:00,79.87,79.87,79.86,79.87,11834.0,64.7823,64.7823,64.7741,64.7823,11834.0
2017-11-01 11:30:00,79.87,79.87,79.86,79.87,9180.0,64.7823,64.7823,64.7741,64.7823,9180.0
2017-11-01 11:35:00,79.86,79.87,79.86,79.86,6733.0,64.7741,64.7823,64.7741,64.7741,6733.0
2017-11-01 11:40:00,79.86,79.87,79.86,79.87,8645.0,64.7741,64.7823,64.7741,64.7823,8645.0
2017-11-01 11:45:00,79.87,79.87,79.86,79.87,3635.0,64.7823,64.7823,64.7741,64.7823,3635.0
2017-11-01 11:50:00,79.87,79.87,79.86,79.87,2734.0,64.7823,64.7823,64.7741,64.7823,2734.0
2017-11-01 11:55:00,79.87,79.87,79.86,79.87,4920.0,64.7823,64.7823,64.7741,64.7823,4920.0
2017-11-01 12:00:00,79.87,79.87,79.86,79.87,16847.0,64.7823,64.7823,64.7741,64.7823,16847.0
2017-11-01 12:05:00,79.86,79.87,79.86,79.87,4140.0,64.7741,64.7823,64.7741,64.7823,4140.0
2017-11-01 12:10:00,79.87,79.87,79.86,79.87,9681.0,64.7823,64.7823,64.7741,64.7823,9681.0
2017-11-01 12:15:00,79.87,79.87,79.86,79.86,6256.0,64.7823,64.7823,64.7741,64.7741,6256.0
2017-11-01 12:20:00,79.87,79.87,79.86,79.86,5036.0,64.7823,64.7823,64.7741,64.7741,5036.0
2017-11-01 12:25:00,79.87,79.87,79.86,79.87,6915.0,64.7823,64.7823,64.7741,64.7823,6915.0
2017-11-01 12:30:00,79.87,79.87,79.86,79.86,10387.0,64.7823,64.7823,64.7741,64.7741,10387.0
2017-11-01 12:35:00,79.87,79.87,79.86,79.87,15704.0,64.7823,64.7823,64.7741,64.7823,15704.0
2017-11-01 12:40:00,79.87,79.87,79.86,79.87,2378.0,64.7823,64.7823,64.7741,64.7823,2378.0
2017-11-01 12:45:00,79.87,79.87,79.86,79.86,10357.0,64.7823,64.7823,64.7741,64.7741,10357.0
2017-11-01 12:50:00,79.87,79.87,79.86,79.87,6113.0,64.7823,64.7823,64.7741,64.7823,6113.0
2017-11-01 12:55:00,79.86,79.87,79.86,79.87,4089.0,64.7741,64.7823,64.7741,64.7823,4089.0
2017-11-01 13:00:00,79.87,79.87,79.86,79.87,5062.0,64.7823,64.7823,64.7741,64.7823,5062.0
2017-11-01 13:05:00,79.87,79.87,79.86,79.87,27654.0,64.7823,64.7823,64.7741,64.7823,27654.0
2017-11-01 13:10:00,79.86,79.88,79.86,79.88,7986.0,64.7741,64.7904,64.7741,64.7904,7986.0
2017-11-01 13:15:00,79.88,79.88,79.87,79.88,10822.0,64.7904,64.7904,64.7823,64.7904,10822.0
2017-11-01 13:20:00,79.88,79.88,79.87,79.87,19368.0,64.7904,64.7904,64.7823,64.7823,19368.0
2017-11-01 13:25:00,79.88,79.88,79.87,79.88,24107.0,64.7904,64.7904,64.7823,64.7904,24107.0
2017-11-01 13:30:00,79.88,79.89,79.87,79.87,33507.0,64.7904,64.7985,64.7823,64.7823,33507.0
2017-11-01 13:35:00,79.87,79.88,79.87,79.88,5278.0,64.7823,64.7904,64.7823,64.7904,5278.0
2017-11-01 13:40:00,79.87,79.88,79.87,79.88,7917.0,64.7823,64.7904,64.7823,64.7904,7917.0
2017-11-01 13:45:00,79.88,79.88,79.86,79.87,6126.0,64.7904,64.7904,64.7741,64.7823,6126.0
2017-11-01 13:50:00,79.87,79.87,79.86,79.87,4331.0,64.7823,64.7823,64.7741,64.7823,4331.0
2017-11-01 13:55:00,79.87,79.88,79.86,79.88,15268.0,64.7823,64.7904,64.7741,64.7904,15268.0
2017-11-01 14:00:00,79.88,79.89,79.86,79.88,15964.0,64.7904,64.7985,64.7741,64.7904,15964.0
2017-11-01 14:05:00,79.88,79.89,79.86,79.88,25536.0,64.7904,64.7985,64.7741,64.7904,25536.0
2017-11-01 14:10:00,79.87,79.88,79.86,79.87,23842.0,64.7823,64.7904,64.7741,64.7823,23842.0
2017-11-01 14:15:00,79.87,79.87,79.86,79.87,18561.0,64.7823,64.7823,64.7741,64.7823,18561.0
2017-11-01 14:20:00,79.87,79.87,79.86,79.87,21153.0,64.7823,64.7823,64.7741,64.7823,21153.0
2017-11-01 14:25:00,79.87,79.87,79.85,79.86,6138.0,64.7823,64.7823,64.766,64.7741,6138.0
2017-11-01 14:30:00,79.86,79.86,79.85,79.86,4309.0,64.7741,64.7741,64.766,64.7741,4309.0
2017-11-01 14:35:00,79.86,79.86,79.85,79.86,5864.0,64.7741,64.7741,64.766,64.7741,5864.0
2017-11-01 14:40:00,79.86,79.86,79.84,79.85,19425.0,64.7741,64.7741,64.7579,64.766,19425.0
2017-11-01 14:45:00,79.85,79.85,79.84,79.85,10606.0,64.766,64.766,64.7579,64.766,10606.0
2017-11-01 14:50:00,79.84,79.85,79.84,79.84,9859.0,64.7579,64.766,64.7579,64.7579,9859.0
2017-11-01 14:55:00,79.85,79.85,79.84,79.84,4537.0,64.766,64.766,64.7579,64.7579,4537.0
2017-11-01 15:00:00,79.84,79.85,79.83,79.84,10969.0,64.7579,64.766,64.7498,64.7579,10969.0
2017-11-01 15:05:00,79.84,79.84,79.83,79.84,18688.0,64.7579,64.7579,64.7498,64.7579,18688.0
2017-11-01 15:10:00,79.84,79.85,79.83,79.85,34162.0,64.7579,64.766,64.7498,64.766,34162.0
2017-11-01 15:15:00,79.85,79.85,79.84,79.85,19659.0,64.766,64.766,64.7579,64.766,19659.0
2017-11-01 15:20:00,79.85,79.85,79.84,79.85,11207.0,64.766,64.766,64.7579,64.766,11207.0
2017-11-01 15:25:00,79.84,79.85,79.84,79.85,14336.0,64.7579,64.766,64.7579,64.766,14336.0
2017-11-01 15:30:00,79.84,79.86,79.84,79.84,51772.0,64.7579,64.7741,64.7579,64.7579,51772.0
2017-11-01 15:35:00,79.84,79.85,79.84,79.84,15941.0,64.7579,64.766,64.7579,64.7579,15941.0
2017-11-01 15:40:00,79.84,79.85,79.84,79.84,14250.0,64.7579,64.766,64.7579,64.7579,14250.0
2017-11-01 15:45:00,79.84,79.85,79.83,79.84,20697.0,64.7579,64.766,64.7498,64.7579,20697.0
2017-11-01 15:50:00,79.83,79.84,79.83,79.84,31689.0,64.7498,64.7579,64.7498,64.7579,31689.0
2017-11-01 15:55:00,79.83,79.84,79.82,79.83,46619.0,64.7498,64.7579,64.7417,64.7498,46619.0
2017-11-02 09:30:00,79.85,79.88,79.85,79.86,79057.0,64.766,64.7904,64.766,64.7741,79057.0
2017-11-02 09:35:00,79.87,79.87,79.86,79.87,2671.0,64.7823,64.7823,64.7741,64.7823,2671.0
2017-11-02 09:40:00,79.87,79.87,79.86,79.87,5850.0,64.7823,64.7823,64.7741,64.7823,5850.0
2017-11-02 09:45:00,79.86,79.87,79.86,79.87,5658.0,64.7741,64.7823,64.7741,64.7823,5658.0
2017-11-02 09:50:00,79.87,79.87,79.86,79.87,3553.0,64.7823,64.7823,64.7741,64.7823,3553.0
2017-11-02 09:55:00,79.87,79.87,79.86,79.87,7229.0,64.7823,64.7823,64.7741,64.7823,7229.0
2017-11-02 10:00:00,79.87,79.87,79.86,79.87,14189.0,64.7823,64.7823,64.7741,64.7823,14189.0
2017-11-02 10:05:00,79.87,79.88,79.86,79.88,18545.0,64.7823,64.7904,64.7741,64.7904,18545.0
2017-11-02 10:10:00,79.88,79.9,79.87,79.9,28010.0,64.7904,64.8066,64.7823,64.8066,28010.0
2017-11-02 10:15:00,79.89,79.9,79.89,79.9,11257.0,64.7985,64.8066,64.7985,64.8066,11257.0
2017-11-02 10:20:00,79.9,79.9,79.89,79.89,6063.0,64.8066,64.8066,64.7985,64.7985,6063.0
2017-11-02 10:25:00,79.89,79.89,79.88,79.89,17255.0,64.7985,64.7985,64.7904,64.7985,17255.0
2017-11-02 10:30:00,79.89,79.89,79.88,79.89,6851.0,64.7985,64.7985,64.7904,64.7985,6851.0
2017-11-02 10:35:00,79.89,79.89,79.87,79.88,5184.0,64.7985,64.7985,64.7823,64.7904,5184.0
2017-11-02 10:40:00,79.88,79.88,79.87,79.87,35505.0,64.7904,64.7904,64.7823,64.7823,35505.0
2017-11-02 10:45:00,79.87,79.88,79.87,79.87,2694.0,64.7823,64.7904,64.7823,64.7823,2694.0
2017-11-02 10:50:00,79.87,79.88,79.86,79.86,9111.0,64.7823,64.7904,64.7741,64.7741,9111.0
2017-11-02 10:55:00,79.87,79.87,79.86,79.86,4278.0,64.7823,64.7823,64.7741,64.7741,4278.0
2017-11-02 11:00:00,79.87,79.87,79.86,79.86,2329.0,64.7823,64.7823,64.7741,64.7741,2329.0
2017-11-02 11:05:00,79.87,79.87,79.85,79.85,28746.0,64.7823,64.7823,64.766,64.766,28746.0
2017-11-02 11:10:00,79.84,79.85,79.84,79.85,10777.0,64.7579,64.766,64.7579,64.766,10777.0
2017-11-02 11:15:00,79.84,79.85,79.84,79.84,4242.0,64.7579,64.766,64.7579,64.7579,4242.0
2017-11-02 11:20:00,79.84,79.85,79.83,79.84,28284.0,64.7579,64.766,64.7498,64.7579,28284.0
2017-11-02 11:25:00,79.85,79.85,79.84,79.85,77539.0,64.766,64.766,64.7579,64.766,77539.0
2017-11-02 11:30:00,79.84,79.85,79.84,79.84,18264.0,64.7579,64.766,64.7579,64.7579,18264.0
2017-11-02 11:35:00,79.84,79.85,79.84,79.85,18423.0,64.7579,64.766,64.7579,64.766,18423.0
2017-11-02 11:40:00,79.84,79.85,79.84,79.85,5064.0,64.7579,64.766,64.7579,64.766,5064.0
2017-11-02 11:45:00,79.84,79.85,79.84,79.85,41021.0,64.7579,64.766,64.7579,64.766,41021.0
2017-11-02 11:50:00,79.84,79.85,79.84,79.85,7605.0,64.7579,64.766,64.7579,64.766,7605.0
2017-11-02 11:55:00,79.84,79.85,79.84,79.85,12746.0,64.7579,64.766,64.7579,64.766,12746.0
2017-11-02 12:00:00,79.84,79.85,79.84,79.84,7519.0,64.7579,64.766,64.7579,64.7579,7519.0
2017-11-02 12:05:00,79.84,79.85,79.84,79.84,11268.0,64.7579,64.766,64.7579,64.7579,11268.0
2017-11-02 12:10:00,79.85,79.85,79.84,79.84,4776.0,64.766,64.766,64.7579,64.7579,4776.0
2017-11-02 12:15:00,79.85,79.85,79.84,79.84,5200.0,64.766,64.766,64.7579,64.7579,5200.0
2017-11-02 12:20:00,79.84,79.85,79.84,79.85,9114.0,64.7579,64.766,64.7579,64.766,9114.0
2017-11-02 12:25:00,79.84,79.85,79.82,79.84,84437.0,64.7579,64.766,64.7417,64.7579,84437.0
2017-11-02 12:30:00,79.83,79.84,79.82,79.83,12975.0,64.7498,64.7579,64.7417,64.7498,12975.0
2017-11-02 12:35:00,79.83,79.83,79.82,79.82,16724.0,64.7498,64.7498,64.7417,64.7417,16724.0
2017-11-02 12:40:00,79.82,79.83,79.82,79.82,15530.0,64.7417,64.7498,64.7417,64.7417,15530.0
2017-11-02 12:45:00,79.83,79.83,79.82,79.83,15314.0,64.7498,64.7498,64.7417,64.7498,15314.0
2017-11-02 12:50:00,79.82,79.83,79.81,79.81,28912.0,64.7417,64.7498,64.7336,64.7336,28912.0
2017-11-02 12:55:00,79.82,79.82,79.81,79.81,18752.0,64.7417,64.7417,64.7336,64.7336,18752.0
2017-11-02 13:00:00,79.81,79.82,79.81,79.81,109381.0,64.7336,64.7417,64.7336,64.7336,109381.0
2017-11-02 13:05:00,79.81,79.82,79.81,79.82,49787.0,64.7336,64.7417,64.7336,64.7417,49787.0
2017-11-02 13:10:00,79.81,79.82,79.81,79.81,37376.0,64.7336,64.7417,64.7336,64.7336,37376.0
2017-11-02 13:15:00,79.81,79.83,79.81,79.83,18159.0,64.7336,64.7498,64.7336,64.7498,18159.0
2017-11-02 13:20:00,79.83,79.83,79.82,79.83,45927.0,64.7498,64.7498,64.7417,64.7498,45927.0
2017-11-02 13:25:00,79.83,79.83,79.82,79.82,27938.0,64.7498,64.7498,64.7417,64.7417,27938.0
2017-11-02 13:30:00,79.83,79.84,79.82,79.83,31993.0,64.7498,64.7579,64.7417,64.7498,31993.0
2017-11-02 13:35:00,79.84,79.84,79.83,79.83,158333.0,64.7579,64.7579,64.7498,64.7498,158333.0
2017-11-02 13:40:00,79.83,79.84,79.83,79.84,8700.0,64.7498,64.7579,64.7498,64.7579,8700.0
2017-11-02 13:45:00,79.83,79.84,79.83,79.83,4873.0,64.7498,64.7579,64.7498,64.7498,4873.0
2017-11-02 13:50:00,79.83,79.84,79.82,79.83,22594.0,64.7498,64.7579,64.7417,64.7498,22594.0
2017-11-02 13:55:00,79.82,79.84,79.82,79.82,71193.0,64.7417,64.7579,64.7417,64.7417,71193.0
2017-11-02 14:00:00,79.83,79.83,79.82,79.82,12143.0,64.7498,64.7498,64.7417,64.7417,12143.0
2017-11-02 14:05:00,79.82,79.83,79.81,79.82,20875.0,64.7417,64.7498,64.7336,64.7417,20875.0
2017-11-02 14:10:00,79.82,79.82,79.8,79.8,75598.0,64.7417,64.7417,64.7255,64.7255,75598.0
2017-11-02 14:15:00,79.81,79.81,79.8,79.81,14075.0,64.7336,64.7336,64.7255,64.7336,14075.0
2017-11-02 14:20:00,79.8,79.81,79.8,79.81,6630.0,64.7255,64.7336,64.7255,64.7336,6630.0
2017-11-02 14:25:00,79.8,79.81,79.8,79.8,10835.0,64.7255,64.7336,64.7255,64.7255,10835.0
2017-11-02 14:30:00,79.8,79.81,79.8,79.8,23440.0,64.7255,64.7336,64.7255,64.7255,23440.0
2017-11-02 14:35:00,79.8,79.81,79.8,79.81,21076.0,64.7255,64.7336,64.7255,64.7336,21076.0
2017-11-02 14:40:00,79.8,79.81,79.8,79.8,26508.0,64.7255,64.7336,64.7255,64.7255,26508.0
2017-11-02 14:45:00,79.8,79.81,79.8,79.8,22849.0,64.7255,64.7336,64.7255,64.7255,22849.0
2017-11-02 14:50:00,79.8,79.81,79.79,79.81,50519.0,64.7255,64.7336,64.7174,64.7336,50519.0
2017-11-02 14:55:00,79.81,79.82,79.8,79.81,22520.0,64.7336,64.7417,64.7255,64.7336,22520.0
2017-11-02 15:00:00,79.81,79.82,79.81,79.82,217894.0,64.7336,64.7417,64.7336,64.7417,217894.0
2017-11-02 15:05:00,79.81,79.82,79.81,79.81,26584.0,64.7336,64.7417,64.7336,64.7336,26584.0
2017-11-02 15:10:00,79.81,79.82,79.81,79.82,13591.0,64.7336,64.7417,64.7336,64.7417,13591.0
2017-11-02 15:15:00,79.81,79.82,79.8,79.8,19616.0,64.7336,64.7417,64.7255,64.7255,19616.0
2017-11-02 15:20:00,79.8,79.81,79.79,79.8,33128.0,64.7255,64.7336,64.7174,64.7255,33128.0
2017-11-02 15:25:00,79.79,79.81,79.79,79.8,34668.0,64.7174,64.7336,64.7174,64.7255,34668.0
2017-11-02 15:30:00,79.8,79.81,79.8,79.8,43498.0,64.7255,64.7336,64.7255,64.7255,43498.0
2017-11-02 15:35:00,79.8,79.81,79.8,79.8,34194.0,64.7255,64.7336,64.7255,64.7255,34194.0
2017-11-02 15:40:00,79.8,79.81,79.8,79.81,49153.0,64.7255,64.7336,64.7255,64.7336,49153.0
2017-11-02 15:45:00,79.81,79.82,79.8,79.81,29402.0,64.7336,64.7417,64.7255,64.7336,29402.0
2017-11-02 15:50:00,79.81,79.82,79.8,79.81,50340.0,64.7336,64.7417,64.7255,64.7336,50340.0
2017-11-02 15:55:00,79.81,79.82,79.8,79.82,54440.0,64.7336,64.7417,64.7255,64.7417,54440.0
2017-11-03 09:30:00,79.81,79.9,79.81,79.83,41572.0,64.7336,64.8066,64.7336,64.7498,41572.0
2017-11-03 09:35:00,79.83,79.83,79.82,79.83,7589.0,64.7498,64.7498,64.7417,64.7498,7589.0
2017-11-03 09:40:00,79.83,79.83,79.82,79.82,2129.0,64.7498,64.7498,64.7417,64.7417,2129.0
2017-11-03 09:45:00,79.83,79.83,79.82,79.83,4039.0,64.7498,64.7498,64.7417,64.7498,4039.0
2017-11-03 09:50:00,79.83,79.83,79.82,79.83,7952.0,64.7498,64.7498,64.7417,64.7498,7952.0
2017-11-03 09:55:00,79.82,79.83,79.82,79.83,8347.0,64.7417,64.7498,64.7417,64.7498,8347.0
2017-11-03 10:00:00,79.83,79.83,79.81,79.82,16711.0,64.7498,64.7498,64.7336,64.7417,16711.0
2017-11-03 10:05:00,79.81,79.82,79.81,79.82,15935.0,64.7336,64.7417,64.7336,64.7417,15935.0
2017-11-03 10:10:00,79.82,79.82,79.81,79.82,18623.0,64.7417,64.7417,64.7336,64.7417,18623.0
2017-11-03 10:15:00,79.82,79.82,79.81,79.81,7886.0,64.7417,64.7417,64.7336,64.7336,7886.0
2017-11-03 10:20:00,79.81,79.82,79.81,79.82,4466.0,64.7336,64.7417,64.7336,64.7417,4466.0
2017-11-03 10:25:00,79.81,79.82,79.81,79.81,1249.0,64.7336,64.7417,64.7336,64.7336,1249.0
2017-11-03 10:30:00,79.82,79.82,79.81,79.81,11557.0,64.7417,64.7417,64.7336,64.7336,11557.0
2017-11-03 10:35:00,79.82,79.82,79.8,79.81,32279.0,64.7417,64.7417,64.7255,64.7336,32279.0
2017-11-03 10:40:00,79.8,79.81,79.8,79.8,9947.0,64.7255,64.7336,64.7255,64.7255,9947.0
2017-11-03 10:45:00,79.81,79.81,79.8,79.81,8283.0,64.7336,64.7336,64.7255,64.7336,8283.0
2017-11-03 10:50:00,79.8,79.81,79.8,79.8,15143.0,64.7255,64.7336,64.7255,64.7255,15143.0
2017-11-03 10:55:00,79.81,79.81,79.79,79.79,25057.0,64.7336,64.7336,64.7174,64.7174,25057.0
2017-11-03 11:00:00,79.8,79.8,79.79,79.8,7676.0,64.7255,64.7255,64.7174,64.7255,7676.0
2017-11-03 11:05:00,79.8,79.8,79.79,79.8,4862.0,64.7255,64.7255,64.7174,64.7255,4862.0
2017-11-03 11:10:00,79.8,79.8,79.79,79.8,4023.0,64.7255,64.7255,64.7174,64.7255,4023.0
2017-11-03 11:15:00,79.79,79.8,79.79,79.8,23520.0,64.7174,64.7255,64.7174,64.7255,23520.0
2017-11-03 11:20:00,79.79,79.8,79.79,79.8,7050.0,64.7174,64.7255,64.7174,64.7255,7050.0
2017-11-03 11:25:00,79.79,79.8,79.79,79.79,15273.0,64.7174,64.7255,64.7174,64.7174,15273.0
2017-11-03 11:30:00,79.8,79.8,79.79,79.8,3362.0,64.7255,64.7255,64.7174,64.7255,3362.0
2017-11-03 11:35:00,79.79,79.8,79.79,79.8,14191.0,64.7174,64.7255,64.7174,64.7255,14191.0
2017-11-03 11:40:00,79.8,79.8,79.79,79.79,22945.0,64.7255,64.7255,64.7174,64.7174,22945.0
2017-11-03 11:45:00,79.8,79.8,79.79,79.79,13921.0,64.7255,64.7255,64.7174,64.7174,13921.0
2017-11-03 11:50:00,79.8,79.8,79.79,79.8,6187.0,64.7255,64.7255,64.7174,64.7255,6187.0
2017-11-03 11:55:00,79.8,79.8,79.79,79.8,2009.0,64.7255,64.7255,64.7174,64.7255,2009.0
2017-11-03 12:00:00,79.8,79.8,79.79,79.79,78850.0,64.7255,64.7255,64.7174,64.7174,78850.0
2017-11-03 12:05:00,79.8,79.8,79.79,79.8,3981.0,64.7255,64.7255,64.7174,64.7255,3981.0
2017-11-03 12:10:00,79.8,79.8,79.79,79.79,1305.0,64.7255,64.7255,64.7174,64.7174,1305.0
2017-11-03 12:15:00,79.8,79.8,79.79,79.79,3777.0,64.7255,64.7255,64.7174,64.7174,3777.0
2017-11-03 12:20:00,79.79,79.8,79.79,79.79,2412.0,64.7174,64.7255,64.7174,64.7174,2412.0
2017-11-03 12:25:00,79.8,79.8,79.79,79.8,12971.0,64.7255,64.7255,64.7174,64.7255,12971.0
2017-11-03 12:30:00,79.8,79.8,79.79,79.8,8359.0,64.7255,64.7255,64.7174,64.7255,8359.0
2017-11-03 12:35:00,79.8,79.8,79.79,79.8,10707.0,64.7255,64.7255,64.7174,64.7255,10707.0
2017-11-03 12:40:00,79.79,79.8,79.79,79.8,4326.0,64.7174,64.7255,64.7174,64.7255,4326.0
2017-11-03 12:45:00,79.79,79.8,79.79,79.8,8647.0,64.7174,64.7255,64.7174,64.7255,8647.0
2017-11-03 12:50:00,79.8,79.8,79.79,79.8,2480.0,64.7255,64.7255,64.7174,64.7255,2480.0
2017-11-03 12:55:00,79.8,79.81,79.79,79.81,7816.0,64.7255,64.7336,64.7174,64.7336,7816.0
2017-11-03 13:00:00,79.81,79.81,79.8,79.81,2387.0,64.7336,64.7336,64.7255,64.7336,2387.0
2017-11-03 13:05:00,79.81,79.81,79.8,79.8,5291.0,64.7336,64.7336,64.7255,64.7255,5291.0
2017-11-03 13:10:00,79.8,79.82,79.8,79.82,83057.0,64.7255,64.7417,64.7255,64.7417,83057.0
2017-11-03 13:15:00,79.82,79.82,79.81,79.82,7086.0,64.7417,64.7417,64.7336,64.7417,7086.0
2017-11-03 13:20:00,79.81,79.82,79.81,79.81,7541.0,64.7336,64.7417,64.7336,64.7336,7541.0
2017-11-03 13:25:00,79.82,79.82,79.81,79.82,5897.0,64.7417,64.7417,64.7336,64.7417,5897.0
2017-11-03 13:30:00,79.81,79.82,79.81,79.81,7476.0,64.7336,64.7417,64.7336,64.7336,7476.0
2017-11-03 13:35:00,79.82,79.82,79.81,79.81,8949.0,64.7417,64.7417,64.7336,64.7336,8949.0
2017-11-03 13:40:00,79.81,79.82,79.81,79.81,7701.0,64.7336,64.7417,64.7336,64.7336,7701.0
2017-11-03 13:45:00,79.82,79.82,79.81,79.82,3246.0,64.7417,64.7417,64.7336,64.7417,3246.0
2017-11-03 13:50:00,79.82,79.82,79.81,79.81,8530.0,64.7417,64.7417,64.7336,64.7336,8530.0
2017-11-03 13:55:00,79.82,79.82,79.81,79.81,5213.0,64.7417,64.7417,64.7336,64.7336,5213.0
2017-11-03 14:00:00,79.82,79.82,79.81,79.82,5707.0,64.7417,64.7417,64.7336,64.7417,5707.0
2017-11-03 14:05:00,79.81,79.82,79.81,79.82,10628.0,64.7336,64.7417,64.7336,64.7417,10628.0
2017-11-03 14:10:00,79.82,79.82,79.81,79.82,1039.0,64.7417,64.7417,64.7336,64.7417,1039.0
2017-11-03 14:15:00,79.82,79.82,79.81,79.81,8965.0,64.7417,64.7417,64.7336,64.7336,8965.0
2017-11-03 14:20:00,79.82,79.82,79.81,79.82,3774.0,64.7417,64.7417,64.7336,64.7417,3774.0
2017-11-03 14:25:00,79.82,79.82,79.81,79.82,6481.0,64.7417,64.7417,64.7336,64.7417,6481.0
2017-11-03 14:30:00,79.81,79.82,79.81,79.81,3899.0,64.7336,64.7417,64.7336,64.7336,3899.0
2017-11-03 14:35:00,79.82,79.82,79.81,79.82,9080.0,64.7417,64.7417,64.7336,64.7417,9080.0
2017-11-03 14:40:00,79.82,79.82,79.81,79.82,3874.0,64.7417,64.7417,64.7336,64.7417,3874.0
2017-11-03 14:45:00,79.82,79.82,79.81,79.81,6430.0,64.7417,64.7417,64.7336,64.7336,6430.0
2017-11-03 14:50:00,79.82,79.82,79.81,79.81,6343.0,64.7417,64.7417,64.7336,64.7336,6343.0
2017-11-03 14:55:00,79.81,79.82,79.81,79.82,2719.0,64.7336,64.7417,64.7336,64.7417,2719.0
2017-11-03 15:00:00,79.82,79.82,79.81,79.82,4885.0,64.7417,64.7417,64.7336,64.7417,4885.0
2017-11-03 15:05:00,79.81,79.82,79.81,79.82,6369.0,64.7336,64.7417,64.7336,64.7417,6369.0
2017-11-03 15:10:00,79.82,79.83,79.82,79.83,16525.0,64.7417,64.7498,64.7417,64.7498,16525.0
2017-11-03 15:15:00,79.83,79.83,79.82,79.83,2775.0,64.7498,64.7498,64.7417,64.7498,2775.0
2017-11-03 15:20:00,79.83,79.83,79.82,79.83,5650.0,64.7498,64.7498,64.7417,64.7498,5650.0
2017-11-03 15:25:00,79.83,79.83,79.82,79.82,12272.0,64.7498,64.7498,64.7417,64.7417,12272.0
2017-11-03 15:30:00,79.83,79.83,79.81,79.82,43738.0,64.7498,64.7498,64.7336,64.7417,43738.0
2017-11-03 15:35:00,79.83,79.83,79.82,79.82,6557.0,64.7498,64.7498,64.7417,64.7417,6557.0
2017-11-03 15:40:00,79.82,79.83,79.82,79.83,14401.0,64.7417,64.7498,64.7417,64.7498,14401.0
2017-11-03 15:45:00,79.82,79.83,79.82,79.83,20942.0,64.7417,64.7498,64.7417,64.7498,20942.0
2017-11-03 15:50:00,79.82,79.82,79.8,79.81,21301.0,64.7417,64.7417,64.7255,64.7336,21301.0
2017-11-03 15:55:00,79.81,79.82,79.81,79.81,29494.0,64.7336,64.7417,64.7336,64.7336,29494.0
2017-11-06 09:30:00,79.82,79.83,79.81,79.83,63963.0,64.7417,64.7498,64.7336,64.7498,63963.0
2017-11-06 09:35:00,79.82,79.83,79.81,79.83,6354.0,64.7417,64.7498,64.7336,64.7498,6354.0
2017-11-06 09:40:00,79.83,79.83,79.82,79.82,4254.0,64.7498,64.7498,64.7417,64.7417,4254.0
2017-11-06 09:45:00,79.83,79.83,79.81,79.82,10627.0,64.7498,64.7498,64.7336,64.7417,10627.0
2017-11-06 09:50:00,79.82,79.82,79.81,79.82,10340.0,64.7417,64.7417,64.7336,64.7417,10340.0
2017-11-06 09:55:00,79.82,79.83,79.81,79.83,9649.0,64.7417,64.7498,64.7336,64.7498,9649.0
2017-11-06 10:00:00,79.83,79.83,79.82,79.82,8700.0,64.7498,64.7498,64.7417,64.7417,8700.0
2017-11-06 10:05:00,79.83,79.83,79.82,79.83,6592.0,64.7498,64.7498,64.7417,64.7498,6592.0
2017-11-06 10:10:00,79.82,79.83,79.82,79.83,14522.0,64.7417,64.7498,64.7417,64.7498,14522.0
2017-11-06 10:15:00,79.83,79.83,79.82,79.82,16965.0,64.7498,64.7498,64.7417,64.7417,16965.0
2017-11-06 10:20:00,79.82,79.83,79.82,79.83,8184.0,64.7417,64.7498,64.7417,64.7498,8184.0
2017-11-06 10:25:00,79.83,79.83,79.82,79.83,2474.0,64.7498,64.7498,64.7417,64.7498,2474.0
2017-11-06 10:30:00,79.83,79.83,79.82,79.83,4405.0,64.7498,64.7498,64.7417,64.7498,4405.0
2017-11-06 10:35:00,79.82,79.83,79.82,79.83,4865.0,64.7417,64.7498,64.7417,64.7498,4865.0
2017-11-06 10:40:00,79.83,79.83,79.82,79.82,6075.0,64.7498,64.7498,64.7417,64.7417,6075.0
2017-11-06 10:45:00,79.83,79.83,79.82,79.82,21704.0,64.7498,64.7498,64.7417,64.7417,21704.0
2017-11-06 10:50:00,79.83,79.83,79.82,79.83,8355.0,64.7498,64.7498,64.7417,64.7498,8355.0
2017-11-06 10:55:00,79.82,79.83,79.82,79.82,9259.0,64.7417,64.7498,64.7417,64.7417,9259.0
2017-11-06 11:00:00,79.83,79.83,79.82,79.83,3018.0,64.7498,64.7498,64.7417,64.7498,3018.0
2017-11-06 11:05:00,79.83,79.84,79.82,79.84,23493.0,64.7498,64.7579,64.7417,64.7579,23493.0
2017-11-06 11:10:00,79.84,79.84,79.83,79.84,6225.0,64.7579,64.7579,64.7498,64.7579,6225.0
2017-11-06 11:15:00,79.83,79.84,79.83,79.83,8582.0,64.7498,64.7579,64.7498,64.7498,8582.0
2017-11-06 11:20:00,79.83,79.84,79.83,79.84,2843.0,64.7498,64.7579,64.7498,64.7579,2843.0
2017-11-06 11:25:00,79.84,79.84,79.83,79.83,11403.0,64.7579,64.7579,64.7498,64.7498,11403.0
2017-11-06 11:30:00,79.83,79.84,79.83,79.84,15716.0,64.7498,64.7579,64.7498,64.7579,15716.0
2017-11-06 11:35:00,79.83,79.84,79.83,79.84,3001.0,64.7498,64.7579,64.7498,64.7579,3001.0
2017-11-06 11:40:00,79.84,79.84,79.83,79.84,16909.0,64.7579,64.7579,64.7498,64.7579,16909.0
2017-11-06 11:45:00,79.83,79.84,79.83,79.84,9448.0,64.7498,64.7579,64.7498,64.7579,9448.0
2017-11-06 11:50:00,79.84,79.84,79.83,79.84,7174.0,64.7579,64.7579,64.7498,64.7579,7174.0
2017-11-06 11:55:00,79.84,79.84,79.83,79.84,10815.0,64.7579,64.7579,64.7498,64.7579,10815.0
2017-11-06 12:00:00,79.83,79.84,79.83,79.83,3083.0,64.7498,64.7579,64.7498,64.7498,3083.0
2017-11-06 12:05:00,79.84,79.84,79.83,79.83,2905.0,64.7579,64.7579,64.7498,64.7498,2905.0
2017-11-06 12:10:00,79.83,79.84,79.83,79.83,2347.0,64.7498,64.7579,64.7498,64.7498,2347.0
2017-11-06 12:15:00,79.84,79.84,79.83,79.83,2485.0,64.7579,64.7579,64.7498,64.7498,2485.0
2017-11-06 12:20:00,79.83,79.84,79.83,79.84,2464.0,64.7498,64.7579,64.7498,64.7579,2464.0
2017-11-06 12:25:00,79.83,79.84,79.83,79.83,3549.0,64.7498,64.7579,64.7498,64.7498,3549.0
2017-11-06 12:30:00,79.83,79.84,79.83,79.83,2935.0,64.7498,64.7579,64.7498,64.7498,2935.0
2017-11-06 12:35:00,79.83,79.84,79.83,79.83,1383.0,64.7498,64.7579,64.7498,64.7498,1383.0
2017-11-06 12:40:00,79.83,79.84,79.83,79.84,4109.0,64.7498,64.7579,64.7498,64.7579,4109.0
2017-11-06 12:45:00,79.83,79.84,79.83,79.84,3488.0,64.7498,64.7579,64.7498,64.7579,3488.0
2017-11-06 12:50:00,79.83,79.84,79.83,79.83,2033.0,64.7498,64.7579,64.7498,64.7498,2033.0
2017-11-06 12:55:00,79.84,79.84,79.82,79.83,9260.0,64.7579,64.7579,64.7417,64.7498,9260.0
2017-11-06 13:00:00,79.82,79.83,79.82,79.83,10788.0,64.7417,64.7498,64.7417,64.7498,10788.0
2017-11-06 13:05:00,79.83,79.83,79.82,79.83,9666.0,64.7498,64.7498,64.7417,64.7498,9666.0
2017-11-06 13:10:00,79.83,79.83,79.82,79.83,3187.0,64.7498,64.7498,64.7417,64.7498,3187.0
2017-11-06 13:15:00,79.82,79.83,79.82,79.83,2960.0,64.7417,64.7498,64.7417,64.7498,2960.0
2017-11-06 13:20:00,79.83,79.83,79.82,79.82,2777.0,64.7498,64.7498,64.7417,64.7417,2777.0
2017-11-06 13:25:00,79.83,79.83,79.82,79.83,2784.0,64.7498,64.7498,64.7417,64.7498,2784.0
2017-11-06 13:30:00,79.83,79.83,79.82,79.82,4911.0,64.7498,64.7498,64.7417,64.7417,4911.0
2017-11-06 13:35:00,79.83,79.83,79.82,79.83,6820.0,64.7498,64.7498,64.7417,64.7498,6820.0
2017-11-06 13:40:00,79.82,79.83,79.82,79.83,5873.0,64.7417,64.7498,64.7417,64.7498,5873.0
2017-11-06 13:45:00,79.83,79.83,79.82,79.82,3637.0,64.7498,64.7498,64.7417,64.7417,3637.0
2017-11-06 13:50:00,79.83,79.83,79.82,79.83,3298.0,64.7498,64.7498,64.7417,64.7498,3298.0
2017-11-06 13:55:00,79.83,79.83,79.82,79.83,4002.0,64.7498,64.7498,64.7417,64.7498,4002.0
2017-11-06 14:00:00,79.83,79.84,79.82,79.84,8511.0,64.7498,64.7579,64.7417,64.7579,8511.0
2017-11-06 14:05:00,79.84,79.84,79.83,79.83,6266.0,64.7579,64.7579,64.7498,64.7498,6266.0
2017-11-06 14:10:00,79.84,79.84,79.83,79.83,3843.0,64.7579,64.7579,64.7498,64.7498,3843.0
2017-11-06 14:15:00,79.83,79.84,79.82,79.83,48306.0,64.7498,64.7579,64.7417,64.7498,48306.0
2017-11-06 14:20:00,79.84,79.84,79.83,79.84,5303.0,64.7579,64.7579,64.7498,64.7579,5303.0
2017-11-06 14:25:00,79.83,79.84,79.83,79.84,8497.0,64.7498,64.7579,64.7498,64.7579,8497.0
2017-11-06 14:30:00,79.83,79.84,79.83,79.84,12296.0,64.7498,64.7579,64.7498,64.7579,12296.0
2017-11-06 14:35:00,79.83,79.84,79.83,79.84,4972.0,64.7498,64.7579,64.7498,64.7579,4972.0
2017-11-06 14:40:00,79.84,79.84,79.83,79.83,10479.0,64.7579,64.7579,64.7498,64.7498,10479.0
2017-11-06 14:45:00,79.84,79.84,79.83,79.83,18335.0,64.7579,64.7579,64.7498,64.7498,18335.0
2017-11-06 14:50:00,79.83,79.84,79.83,79.83,3465.0,64.7498,64.7579,64.7498,64.7498,3465.0
2017-11-06 14:55:00,79.84,79.84,79.83,79.84,8022.0,64.7579,64.7579,64.7498,64.7579,8022.0
2017-11-06 15:00:00,79.84,79.84,79.83,79.84,4547.0,64.7579,64.7579,64.7498,64.7579,4547.0
2017-11-06 15:05:00,79.84,79.84,79.83,79.83,6273.0,64.7579,64.7579,64.7498,64.7498,6273.0
2017-11-06 15:10:00,79.84,79.84,79.83,79.84,6238.0,64.7579,64.7579,64.7498,64.7579,6238.0
2017-11-06 15:15:00,79.83,79.84,79.83,79.83,5820.0,64.7498,64.7579,64.7498,64.7498,5820.0
2017-11-06 15:20:00,79.83,79.84,79.83,79.84,9858.0,64.7498,64.7579,64.7498,64.7579,9858.0
2017-11-06 15:25:00,79.84,79.84,79.83,79.84,11993.0,64.7579,64.7579,64.7498,64.7579,11993.0
2017-11-06 15:30:00,79.84,79.84,79.83,79.83,17312.0,64.7579,64.7579,64.7498,64.7498,17312.0
2017-11-06 15:35:00,79.84,79.84,79.83,79.83,2476.0,64.7579,64.7579,64.7498,64.7498,2476.0
2017-11-06 15:40:00,79.84,79.84,79.83,79.83,20240.0,64.7579,64.7579,64.7498,64.7498,20240.0
2017-11-06 15:45:00,79.84,79.84,79.83,79.84,9926.0,64.7579,64.7579,64.7498,64.7579,9926.0
2017-11-06 15:50:00,79.84,79.84,79.83,79.84,7355.0,64.7579,64.7579,64.7498,64.7579,7355.0
2017-11-06 15:55:00,79.84,79.84,79.83,79.83,18438.0,64.7579,64.7579,64.7498,64.7498,18438.0
2017-11-07 09:30:00,79.86,79.86,79.84,79.86,39115.0,64.7741,64.7741,64.7579,64.7741,39115.0
2017-11-07 09:35:00,79.85,79.86,79.85,79.85,3979.0,64.766,64.7741,64.766,64.766,3979.0
2017-11-07 09:40:00,79.86,79.86,79.85,79.86,10716.0,64.7741,64.7741,64.766,64.7741,10716.0
2017-11-07 09:45:00,79.86,79.86,79.85,79.85,10833.0,64.7741,64.7741,64.766,64.766,10833.0
2017-11-07 09:50:00,79.86,79.86,79.84,79.84,12276.0,64.7741,64.7741,64.7579,64.7579,12276.0
2017-11-07 09:55:00,79.85,79.85,79.84,79.85,6794.0,64.766,64.766,64.7579,64.766,6794.0
2017-11-07 10:00:00,79.85,79.85,79.84,79.84,29687.0,64.766,64.766,64.7579,64.7579,29687.0
2017-11-07 10:05:00,79.85,79.85,79.84,79.85,3368.0,64.766,64.766,64.7579,64.766,3368.0
2017-11-07 10:10:00,79.84,79.85,79.84,79.84,5750.0,64.7579,64.766,64.7579,64.7579,5750.0
2017-11-07 10:15:00,79.84,79.85,79.84,79.84,31963.0,64.7579,64.766,64.7579,64.7579,31963.0
2017-11-07 10:20:00,79.84,79.85,79.84,79.84,7525.0,64.7579,64.766,64.7579,64.7579,7525.0
2017-11-07 10:25:00,79.84,79.85,79.84,79.84,4916.0,64.7579,64.766,64.7579,64.7579,4916.0
2017-11-07 10:30:00,79.85,79.85,79.84,79.85,2875.0,64.766,64.766,64.7579,64.766,2875.0
2017-11-07 10:35:00,79.84,79.85,79.84,79.85,1712.0,64.7579,64.766,64.7579,64.766,1712.0
2017-11-07 10:40:00,79.85,79.85,79.84,79.85,8657.0,64.766,64.766,64.7579,64.766,8657.0
2017-11-07 10:45:00,79.85,79.85,79.82,79.83,156404.0,64.766,64.766,64.7417,64.7498,156404.0
2017-11-07 10:50:00,79.84,79.84,79.83,79.83,7581.0,64.7579,64.7579,64.7498,64.7498,7581.0
2017-11-07 10:55:00,79.84,79.84,79.83,79.84,7806.0,64.7579,64.7579,64.7498,64.7579,7806.0
2017-11-07 11:00:00,79.84,79.84,79.83,79.83,5503.0,64.7579,64.7579,64.7498,64.7498,5503.0
2017-11-07 11:05:00,79.83,79.84,79.83,79.84,11493.0,64.7498,64.7579,64.7498,64.7579,11493.0
2017-11-07 11:10:00,79.84,79.84,79.83,79.84,8744.0,64.7579,64.7579,64.7498,64.7579,8744.0
2017-11-07 11:15:00,79.84,79.84,79.83,79.84,6622.0,64.7579,64.7579,64.7498,64.7579,6622.0
2017-11-07 11:20:00,79.84,79.84,79.83,79.84,10238.0,64.7579,64.7579,64.7498,64.7579,10238.0
2017-11-07 11:25:00,79.84,79.84,79.83,79.83,7231.0,64.7579,64.7579,64.7498,64.7498,7231.0
2017-11-07 11:30:00,79.83,79.84,79.83,79.83,6341.0,64.7498,64.7579,64.7498,64.7498,6341.0
2017-11-07 11:35:00,79.84,79.84,79.83,79.84,25181.0,64.7579,64.7579,64.7498,64.7579,25181.0
2017-11-07 11:40:00,79.84,79.84,79.83,79.84,2370.0,64.7579,64.7579,64.7498,64.7579,2370.0
2017-11-07 11:45:00,79.84,79.84,79.83,79.84,6401.0,64.7579,64.7579,64.7498,64.7579,6401.0
2017-11-07 11:50:00,79.84,79.84,79.83,79.84,2929.0,64.7579,64.7579,64.7498,64.7579,2929.0
2017-11-07 11:55:00,79.84,79.84,79.83,79.84,5047.0,64.7579,64.7579,64.7498,64.7579,5047.0
2017-11-07 12:00:00,79.84,79.84,79.81,79.82,26719.0,64.7579,64.7579,64.7336,64.7417,26719.0
2017-11-07 12:05:00,79.83,79.83,79.82,79.83,5071.0,64.7498,64.7498,64.7417,64.7498,5071.0
2017-11-07 12:10:00,79.83,79.83,79.82,79.83,18430.0,64.7498,64.7498,64.7417,64.7498,18430.0
2017-11-07 12:15:00,79.83,79.83,79.82,79.83,2937.0,64.7498,64.7498,64.7417,64.7498,2937.0
2017-11-07 12:20:00,79.83,79.83,79.82,79.82,3780.0,64.7498,64.7498,64.7417,64.7417,3780.0
2017-11-07 12:25:00,79.83,79.84,79.83,79.84,7148.0,64.7498,64.7579,64.7498,64.7579,7148.0
2017-11-07 12:30:00,79.83,79.84,79.83,79.83,4256.0,64.7498,64.7579,64.7498,64.7498,4256.0
2017-11-07 12:35:00,79.84,79.84,79.83,79.84,10412.0,64.7579,64.7579,64.7498,64.7579,10412.0
2017-11-07 12:40:00,79.84,79.84,79.83,79.84,5153.0,64.7579,64.7579,64.7498,64.7579,5153.0
2017-11-07 12:45:00,79.84,79.84,79.83,79.84,8454.0,64.7579,64.7579,64.7498,64.7579,8454.0
2017-11-07 12:50:00,79.84,79.84,79.83,79.84,11670.0,64.7579,64.7579,64.7498,64.7579,11670.0
2017-11-07 12:55:00,79.84,79.84,79.83,79.83,5432.0,64.7579,64.7579,64.7498,64.7498,5432.0
2017-11-07 13:00:00,79.83,79.84,79.83,79.84,5345.0,64.7498,64.7579,64.7498,64.7579,5345.0
2017-11-07 13:05:00,79.84,79.84,79.83,79.84,4512.0,64.7579,64.7579,64.7498,64.7579,4512.0
2017-11-07 13:10:00,79.84,79.84,79.83,79.84,5749.0,64.7579,64.7579,64.7498,64.7579,5749.0
2017-11-07 13:15:00,79.83,79.84,79.83,79.84,5241.0,64.7498,64.7579,64.7498,64.7579,5241.0
2017-11-07 13:20:00,79.84,79.84,79.83,79.83,5837.0,64.7579,64.7579,64.7498,64.7498,5837.0
2017-11-07 13:25:00,79.84,79.84,79.83,79.84,11145.0,64.7579,64.7579,64.7498,64.7579,11145.0
2017-11-07 13:30:00,79.83,79.84,79.83,79.84,5388.0,64.7498,64.7579,64.7498,64.7579,5388.0
2017-11-07 13:35:00,79.84,79.84,79.83,79.84,2833.0,64.7579,64.7579,64.7498,64.7579,2833.0
2017-11-07 13:40:00,79.84,79.84,79.83,79.84,5135.0,64.7579,64.7579,64.7498,64.7579,5135.0
2017-11-07 13:45:00,79.84,79.84,79.83,79.84,11994.0,64.7579,64.7579,64.7498,64.7579,11994.0
2017-11-07 13:50:00,79.84,79.84,79.83,79.83,4691.0,64.7579,64.7579,64.7498,64.7498,4691.0
2017-11-07 13:55:00,79.84,79.84,79.83,79.84,4077.0,64.7579,64.7579,64.7498,64.7579,4077.0
2017-11-07 14:00:00,79.83,79.84,79.83,79.84,5420.0,64.7498,64.7579,64.7498,64.7579,5420.0
2017-11-07 14:05:00,79.84,79.84,79.83,79.84,10189.0,64.7579,64.7579,64.7498,64.7579,10189.0
2017-11-07 14:10:00,79.84,79.84,79.83,79.84,8186.0,64.7579,64.7579,64.7498,64.7579,8186.0
2017-11-07 14:15:00,79.83,79.84,79.83,79.83,6965.0,64.7498,64.7579,64.7498,64.7498,6965.0
2017-11-07 14:20:00,79.84,79.84,79.83,79.84,8732.0,64.7579,64.7579,64.7498,64.7579,8732.0
2017-11-07 14:25:00,79.84,79.84,79.83,79.84,8644.0,64.7579,64.7579,64.7498,64.7579,8644.0
2017-11-07 14:30:00,79.84,79.84,79.83,79.84,15683.0,64.7579,64.7579,64.7498,64.7579,15683.0
2017-11-07 14:35:00,79.84,79.84,79.83,79.84,20796.0,64.7579,64.7579,64.7498,64.7579,20796.0
2017-11-07 14:40:00,79.84,79.84,79.83,79.84,4540.0,64.7579,64.7579,64.7498,64.7579,4540.0
2017-11-07 14:45:00,79.84,79.84,79.83,79.84,11775.0,64.7579,64.7579,64.7498,64.7579,11775.0
2017-11-07 14:50:00,79.84,79.84,79.83,79.84,21718.0,64.7579,64.7579,64.7498,64.7579,21718.0
2017-11-07 14:55:00,79.83,79.84,79.83,79.83,12680.0,64.7498,64.7579,64.7498,64.7498,12680.0
2017-11-07 15:00:00,79.84,79.84,79.82,79.83,11325.0,64.7579,64.7579,64.7417,64.7498,11325.0
2017-11-07 15:05:00,79.83,79.84,79.83,79.83,4230.0,64.7498,64.7579,64.7498,64.7498,4230.0
2017-11-07 15:10:00,79.84,79.84,79.83,79.84,2330.0,64.7579,64.7579,64.7498,64.7579,2330.0
2017-11-07 15:15:00,79.84,79.84,79.83,79.84,18520.0,64.7579,64.7579,64.7498,64.7579,18520.0
2017-11-07 15:20:00,79.84,79.84,79.83,79.83,30452.0,64.7579,64.7579,64.7498,64.7498,30452.0
2017-11-07 15:25:00,79.83,79.84,79.83,79.84,6343.0,64.7498,64.7579,64.7498,64.7579,6343.0
2017-11-07 15:30:00,79.83,79.84,79.83,79.84,8142.0,64.7498,64.7579,64.7498,64.7579,8142.0
2017-11-07 15:35:00,79.83,79.84,79.83,79.83,6898.0,64.7498,64.7579,64.7498,64.7498,6898.0
2017-11-07 15:40:00,79.84,79.84,79.83,79.84,17080.0,64.7579,64.7579,64.7498,64.7579,17080.0
2017-11-07 15:45:00,79.83,79.84,79.82,79.82,18710.0,64.7498,64.7579,64.7417,64.7417,18710.0
2017-11-07 15:50:00,79.82,79.83,79.82,79.82,8898.0,64.7417,64.7498,64.7417,64.7417,8898.0
2017-11-07 15:55:00,79.83,79.83,79.82,79.83,22244.0,64.7498,64.7498,64.7417,64.7498,22244.0
2017-11-08 09:30:00,79.84,79.84,79.82,79.83,24579.0,64.7579,64.7579,64.7417,64.7498,24579.0
2017-11-08 09:35:00,79.82,79.83,79.82,79.83,15068.0,64.7417,64.7498,64.7417,64.7498,15068.0
2017-11-08 09:40:00,79.82,79.83,79.82,79.83,9994.0,64.7417,64.7498,64.7417,64.7498,9994.0
2017-11-08 09:45:00,79.82,79.83,79.81,79.82,9743.0,64.7417,64.7498,64.7336,64.7417,9743.0
2017-11-08 09:50:00,79.81,79.82,79.81,79.81,7506.0,64.7336,64.7417,64.7336,64.7336,7506.0
2017-11-08 09:55:00,79.81,79.82,79.81,79.82,6870.0,64.7336,64.7417,64.7336,64.7417,6870.0
2017-11-08 10:00:00,79.81,79.82,79.81,79.82,5170.0,64.7336,64.7417,64.7336,64.7417,5170.0
2017-11-08 10:05:00,79.82,79.82,79.81,79.81,8109.0,64.7417,64.7417,64.7336,64.7336,8109.0
2017-11-08 10:10:00,79.81,79.82,79.81,79.82,2448.0,64.7336,64.7417,64.7336,64.7417,2448.0
2017-11-08 10:15:00,79.81,79.82,79.81,79.82,1848.0,64.7336,64.7417,64.7336,64.7417,1848.0
2017-11-08 10:20:00,79.81,79.82,79.81,79.81,8303.0,64.7336,64.7417,64.7336,64.7336,8303.0
2017-11-08 10:25:00,79.81,79.82,79.81,79.82,3992.0,64.7336,64.7417,64.7336,64.7417,3992.0
2017-11-08 10:30:00,79.81,79.82,79.81,79.82,7755.0,64.7336,64.7417,64.7336,64.7417,7755.0
2017-11-08 10:35:00,79.82,79.82,79.81,79.81,6984.0,64.7417,64.7417,64.7336,64.7336,6984.0
2017-11-08 10:40:00,79.81,79.82,79.81,79.82,2716.0,64.7336,64.7417,64.7336,64.7417,2716.0
2017-11-08 10:45:00,79.82,79.82,79.81,79.82,10278.0,64.7417,64.7417,64.7336,64.7417,10278.0
2017-11-08 10:50:00,79.82,79.82,79.81,79.81,13991.0,64.7417,64.7417,64.7336,64.7336,13991.0
2017-11-08 10:55:00,79.81,79.82,79.81,79.81,6879.0,64.7336,64.7417,64.7336,64.7336,6879.0
2017-11-08 11:00:00,79.81,79.82,79.81,79.81,5060.0,64.7336,64.7417,64.7336,64.7336,5060.0
2017-11-08 11:05:00,79.81,79.82,79.81,79.82,4618.0,64.7336,64.7417,64.7336,64.7417,4618.0
2017-11-08 11:10:00,79.81,79.82,79.79,79.8,24515.0,64.7336,64.7417,64.7174,64.7255,24515.0
2017-11-08 11:15:00,79.79,79.8,79.79,79.8,22264.0,64.7174,64.7255,64.7174,64.7255,22264.0
2017-11-08 11:20:00,79.79,79.8,79.79,79.79,16902.0,64.7174,64.7255,64.7174,64.7174,16902.0
2017-11-08 11:25:00,79.8,79.8,79.79,79.8,3776.0,64.7255,64.7255,64.7174,64.7255,3776.0
2017-11-08 11:30:00,79.8,79.8,79.79,79.79,5240.0,64.7255,64.7255,64.7174,64.7174,5240.0
2017-11-08 11:35:00,79.8,79.81,79.79,79.81,7113.0,64.7255,64.7336,64.7174,64.7336,7113.0
2017-11-08 11:40:00,79.8,79.81,79.8,79.81,4279.0,64.7255,64.7336,64.7255,64.7336,4279.0
2017-11-08 11:45:00,79.8,79.81,79.8,79.81,8293.0,64.7255,64.7336,64.7255,64.7336,8293.0
2017-11-08 11:50:00,79.81,79.81,79.79,79.8,16199.0,64.7336,64.7336,64.7174,64.7255,16199.0
2017-11-08 11:55:00,79.8,79.8,79.79,79.8,5814.0,64.7255,64.7255,64.7174,64.7255,5814.0
2017-11-08 12:00:00,79.8,79.8,79.79,79.8,2272.0,64.7255,64.7255,64.7174,64.7255,2272.0
2017-11-08 12:05:00,79.8,79.81,79.79,79.8,10981.0,64.7255,64.7336,64.7174,64.7255,10981.0
2017-11-08 12:10:00,79.81,79.81,79.8,79.81,7837.0,64.7336,64.7336,64.7255,64.7336,7837.0
2017-11-08 12:15:00,79.81,79.81,79.8,79.8,7003.0,64.7336,64.7336,64.7255,64.7255,7003.0
2017-11-08 12:20:00,79.8,79.81,79.8,79.8,13628.0,64.7255,64.7336,64.7255,64.7255,13628.0
2017-11-08 12:25:00,79.8,79.81,79.8,79.81,4103.0,64.7255,64.7336,64.7255,64.7336,4103.0
2017-11-08 12:30:00,79.81,79.81,79.8,79.8,5913.0,64.7336,64.7336,64.7255,64.7255,5913.0
2017-11-08 12:35:00,79.81,79.81,79.8,79.8,10268.0,64.7336,64.7336,64.7255,64.7255,10268.0
2017-11-08 12:40:00,79.8,79.81,79.79,79.79,10068.0,64.7255,64.7336,64.7174,64.7174,10068.0
2017-11-08 12:45:00,79.8,79.8,79.79,79.8,5018.0,64.7255,64.7255,64.7174,64.7255,5018.0
2017-11-08 12:50:00,79.8,79.8,79.79,79.79,5323.0,64.7255,64.7255,64.7174,64.7174,5323.0
2017-11-08 12:55:00,79.8,79.8,79.79,79.8,10206.0,64.7255,64.7255,64.7174,64.7255,10206.0
2017-11-08 13:00:00,79.79,79.8,79.79,79.8,4553.0,64.7174,64.7255,64.7174,64.7255,4553.0
2017-11-08 13:05:00,79.8,79.8,79.79,79.79,1936.0,64.7255,64.7255,64.7174,64.7174,1936.0
2017-11-08 13:10:00,79.8,79.8,79.79,79.8,1401.0,64.7255,64.7255,64.7174,64.7255,1401.0
2017-11-08 13:15:00,79.8,79.8,79.79,79.79,3859.0,64.7255,64.7255,64.7174,64.7174,3859.0
2017-11-08 13:20:00,79.79,79.8,79.79,79.8,12257.0,64.7174,64.7255,64.7174,64.7255,12257.0
2017-11-08 13:25:00,79.79,79.8,79.79,79.79,3981.0,64.7174,64.7255,64.7174,64.7174,3981.0
2017-11-08 13:30:00,79.8,79.8,79.79,79.8,3843.0,64.7255,64.7255,64.7174,64.7255,3843.0
2017-11-08 13:35:00,79.79,79.8,79.79,79.79,3453.0,64.7174,64.7255,64.7174,64.7174,3453.0
2017-11-08 13:40:00,79.8,79.8,79.79,79.79,4960.0,64.7255,64.7255,64.7174,64.7174,4960.0
2017-11-08 13:45:00,79.79,79.8,79.79,79.79,8209.0,64.7174,64.7255,64.7174,64.7174,8209.0
2017-11-08 13:50:00,79.8,79.8,79.79,79.79,7909.0,64.7255,64.7255,64.7174,64.7174,7909.0
2017-11-08 13:55:00,79.79,79.8,79.79,79.79,14434.0,64.7174,64.7255,64.7174,64.7174,14434.0
2017-11-08 14:00:00,79.8,79.8,79.79,79.8,4898.0,64.7255,64.7255,64.7174,64.7255,4898.0
2017-11-08 14:05:00,79.8,79.8,79.79,79.8,3052.0,64.7255,64.7255,64.7174,64.7255,3052.0
2017-11-08 14:10:00,79.79,79.8,79.79,79.79,18805.0,64.7174,64.7255,64.7174,64.7174,18805.0
2017-11-08 14:15:00,79.79,79.8,79.79,79.8,4824.0,64.7174,64.7255,64.7174,64.7255,4824.0
2017-11-08 14:20:00,79.79,79.8,79.79,79.79,4188.0,64.7174,64.7255,64.7174,64.7174,4188.0
2017-11-08 14:25:00,79.79,79.8,79.79,79.79,11040.0,64.7174,64.7255,64.7174,64.7174,11040.0
2017-11-08 14:30:00,79.8,79.8,79.79,79.8,12359.0,64.7255,64.7255,64.7174,64.7255,12359.0
2017-11-08 14:35:00,79.8,79.8,79.79,79.79,24391.0,64.7255,64.7255,64.7174,64.7174,24391.0
2017-11-08 14:40:00,79.79,79.8,79.79,79.8,12507.0,64.7174,64.7255,64.7174,64.7255,12507.0
2017-11-08 14:45:00,79.79,79.8,79.79,79.79,66257.0,64.7174,64.7255,64.7174,64.7174,66257.0
2017-11-08 14:50:00,79.8,79.8,79.79,79.79,15535.0,64.7255,64.7255,64.7174,64.7174,15535.0
2017-11-08 14:55:00,79.79,79.8,79.79,79.8,5505.0,64.7174,64.7255,64.7174,64.7255,5505.0
2017-11-08 15:00:00,79.8,79.8,79.78,79.79,25522.0,64.7255,64.7255,64.7093,64.7174,25522.0
2017-11-08 15:05:00,79.79,79.79,79.78,79.78,4413.0,64.7174,64.7174,64.7093,64.7093,4413.0
2017-11-08 15:10:00,79.79,79.79,79.78,79.78,51142.0,64.7174,64.7174,64.7093,64.7093,51142.0
2017-11-08 15:15:00,79.78,79.79,79.78,79.79,7128.0,64.7093,64.7174,64.7093,64.7174,7128.0
2017-11-08 15:20:00,79.78,79.79,79.78,79.78,9131.0,64.7093,64.7174,64.7093,64.7093,9131.0
2017-11-08 15:25:00,79.78,79.79,79.78,79.78,13977.0,64.7093,64.7174,64.7093,64.7093,13977.0
2017-11-08 15:30:00,79.78,79.79,79.77,79.78,43286.0,64.7093,64.7174,64.7011,64.7093,43286.0
2017-11-08 15:35:00,79.78,79.78,79.76,79.76,45049.0,64.7093,64.7093,64.693,64.693,45049.0
2017-11-08 15:40:00,79.77,79.77,79.76,79.76,5837.0,64.7011,64.7011,64.693,64.693,5837.0
2017-11-08 15:45:00,79.76,79.77,79.76,79.76,10174.0,64.693,64.7011,64.693,64.693,10174.0
2017-11-08 15:50:00,79.77,79.77,79.76,79.76,25269.0,64.7011,64.7011,64.693,64.693,25269.0
2017-11-08 15:55:00,79.77,79.77,79.76,79.77,27561.0,64.7011,64.7011,64.693,64.7011,27561.0
2017-11-09 09:30:00,79.72,79.75,79.71,79.73,73223.0,64.6606,64.6849,64.6525,64.6687,73223.0
2017-11-09 09:35:00,79.74,79.74,79.73,79.74,7691.0,64.6768,64.6768,64.6687,64.6768,7691.0
2017-11-09 09:40:00,79.74,79.74,79.73,79.73,10212.0,64.6768,64.6768,64.6687,64.6687,10212.0
2017-11-09 09:45:00,79.74,79.74,79.72,79.74,27426.0,64.6768,64.6768,64.6606,64.6768,27426.0
2017-11-09 09:50:00,79.74,79.74,79.73,79.74,5571.0,64.6768,64.6768,64.6687,64.6768,5571.0
2017-11-09 09:55:00,79.74,79.75,79.73,79.75,26308.0,64.6768,64.6849,64.6687,64.6849,26308.0
2017-11-09 10:00:00,79.75,79.75,79.74,79.74,10341.0,64.6849,64.6849,64.6768,64.6768,10341.0
2017-11-09 10:05:00,79.75,79.75,79.74,79.75,6740.0,64.6849,64.6849,64.6768,64.6849,6740.0
2017-11-09 10:10:00,79.74,79.75,79.74,79.75,8741.0,64.6768,64.6849,64.6768,64.6849,8741.0
2017-11-09 10:15:00,79.74,79.75,79.74,79.74,5955.0,64.6768,64.6849,64.6768,64.6768,5955.0
2017-11-09 10:20:00,79.74,79.75,79.74,79.75,5553.0,64.6768,64.6849,64.6768,64.6849,5553.0
2017-11-09 10:25:00,79.75,79.75,79.74,79.75,8521.0,64.6849,64.6849,64.6768,64.6849,8521.0
2017-11-09 10:30:00,79.75,79.75,79.74,79.74,7606.0,64.6849,64.6849,64.6768,64.6768,7606.0
2017-11-09 10:35:00,79.74,79.75,79.74,79.74,2703.0,64.6768,64.6849,64.6768,64.6768,2703.0
2017-11-09 10:40:00,79.74,79.75,79.74,79.74,4830.0,64.6768,64.6849,64.6768,64.6768,4830.0
2017-11-09 10:45:00,79.75,79.75,79.74,79.75,10605.0,64.6849,64.6849,64.6768,64.6849,10605.0
2017-11-09 10:50:00,79.75,79.75,79.74,79.74,4283.0,64.6849,64.6849,64.6768,64.6768,4283.0
2017-11-09 10:55:00,79.75,79.75,79.74,79.74,5521.0,64.6849,64.6849,64.6768,64.6768,5521.0
2017-11-09 11:00:00,79.74,79.75,79.73,79.73,14747.0,64.6768,64.6849,64.6687,64.6687,14747.0
2017-11-09 11:05:00,79.73,79.74,79.73,79.73,14770.0,64.6687,64.6768,64.6687,64.6687,14770.0
2017-11-09 11:10:00,79.73,79.74,79.73,79.73,16692.0,64.6687,64.6768,64.6687,64.6687,16692.0
2017-11-09 11:15:00,79.74,79.74,79.73,79.74,15326.0,64.6768,64.6768,64.6687,64.6768,15326.0
2017-11-09 11:20:00,79.74,79.74,79.73,79.73,10200.0,64.6768,64.6768,64.6687,64.6687,10200.0
2017-11-09 11:25:00,79.73,79.74,79.73,79.73,5054.0,64.6687,64.6768,64.6687,64.6687,5054.0
2017-11-09 11:30:00,79.73,79.74,79.73,79.74,8529.0,64.6687,64.6768,64.6687,64.6768,8529.0
2017-11-09 11:35:00,79.73,79.74,79.73,79.73,12111.0,64.6687,64.6768,64.6687,64.6687,12111.0
2017-11-09 11:40:00,79.73,79.74,79.73,79.74,2999.0,64.6687,64.6768,64.6687,64.6768,2999.0
2017-11-09 11:45:00,79.73,79.75,79.73,79.75,14564.0,64.6687,64.6849,64.6687,64.6849,14564.0
2017-11-09 11:50:00,79.75,79.75,79.74,79.75,11368.0,64.6849,64.6849,64.6768,64.6849,11368.0
2017-11-09 11:55:00,79.75,79.75,79.73,79.74,106330.0,64.6849,64.6849,64.6687,64.6768,106330.0
2017-11-09 12:00:00,79.75,79.75,79.74,79.74,1789.0,64.6849,64.6849,64.6768,64.6768,1789.0
2017-11-09 12:05:00,79.75,79.75,79.74,79.75,5455.0,64.6849,64.6849,64.6768,64.6849,5455.0
2017-11-09 12:10:00,79.74,79.75,79.74,79.75,21692.0,64.6768,64.6849,64.6768,64.6849,21692.0
2017-11-09 12:15:00,79.75,79.75,79.74,79.74,11827.0,64.6849,64.6849,64.6768,64.6768,11827.0
2017-11-09 12:20:00,79.75,79.75,79.74,79.74,20197.0,64.6849,64.6849,64.6768,64.6768,20197.0
2017-11-09 12:25:00,79.74,79.75,79.74,79.75,3435.0,64.6768,64.6849,64.6768,64.6849,3435.0
2017-11-09 12:30:00,79.75,79.75,79.74,79.75,7142.0,64.6849,64.6849,64.6768,64.6849,7142.0
2017-11-09 12:35:00,79.75,79.75,79.74,79.74,11896.0,64.6849,64.6849,64.6768,64.6768,11896.0
2017-11-09 12:40:00,79.75,79.75,79.74,79.74,19440.0,64.6849,64.6849,64.6768,64.6768,19440.0
2017-11-09 12:45:00,79.75,79.75,79.74,79.75,10332.0,64.6849,64.6849,64.6768,64.6849,10332.0
2017-11-09 12:50:00,79.75,79.75,79.74,79.75,28865.0,64.6849,64.6849,64.6768,64.6849,28865.0
2017-11-09 12:55:00,79.75,79.75,79.74,79.75,3367.0,64.6849,64.6849,64.6768,64.6849,3367.0
2017-11-09 13:00:00,79.75,79.75,79.74,79.75,6914.0,64.6849,64.6849,64.6768,64.6849,6914.0
2017-11-09 13:05:00,79.75,79.75,79.74,79.75,7152.0,64.6849,64.6849,64.6768,64.6849,7152.0
2017-11-09 13:10:00,79.75,79.75,79.74,79.74,10327.0,64.6849,64.6849,64.6768,64.6768,10327.0
2017-11-09 13:15:00,79.74,79.75,79.74,79.75,18284.0,64.6768,64.6849,64.6768,64.6849,18284.0
2017-11-09 13:20:00,79.74,79.75,79.74,79.74,16112.0,64.6768,64.6849,64.6768,64.6768,16112.0
2017-11-09 13:25:00,79.75,79.75,79.74,79.75,25160.0,64.6849,64.6849,64.6768,64.6849,25160.0
2017-11-09 13:30:00,79.75,79.75,79.74,79.74,8473.0,64.6849,64.6849,64.6768,64.6768,8473.0
2017-11-09 13:35:00,79.75,79.75,79.74,79.74,2764.0,64.6849,64.6849,64.6768,64.6768,2764.0
2017-11-09 13:40:00,79.75,79.75,79.74,79.75,5883.0,64.6849,64.6849,64.6768,64.6849,5883.0
2017-11-09 13:45:00,79.75,79.75,79.74,79.75,5575.0,64.6849,64.6849,64.6768,64.6849,5575.0
2017-11-09 13:50:00,79.75,79.75,79.74,79.75,11723.0,64.6849,64.6849,64.6768,64.6849,11723.0
2017-11-09 13:55:00,79.75,79.75,79.74,79.75,6573.0,64.6849,64.6849,64.6768,64.6849,6573.0
2017-11-09 14:00:00,79.75,79.75,79.73,79.74,190404.0,64.6849,64.6849,64.6687,64.6768,190404.0
2017-11-09 14:05:00,79.75,79.75,79.74,79.75,7523.0,64.6849,64.6849,64.6768,64.6849,7523.0
2017-11-09 14:10:00,79.75,79.75,79.74,79.75,10153.0,64.6849,64.6849,64.6768,64.6849,10153.0
2017-11-09 14:15:00,79.75,79.75,79.74,79.75,5722.0,64.6849,64.6849,64.6768,64.6849,5722.0
2017-11-09 14:20:00,79.75,79.75,79.74,79.75,6902.0,64.6849,64.6849,64.6768,64.6849,6902.0
2017-11-09 14:25:00,79.75,79.75,79.74,79.75,6416.0,64.6849,64.6849,64.6768,64.6849,6416.0
2017-11-09 14:30:00,79.74,79.75,79.74,79.74,8679.0,64.6768,64.6849,64.6768,64.6768,8679.0
2017-11-09 14:35:00,79.75,79.75,79.74,79.74,15748.0,64.6849,64.6849,64.6768,64.6768,15748.0
2017-11-09 14:40:00,79.75,79.75,79.74,79.75,11895.0,64.6849,64.6849,64.6768,64.6849,11895.0
2017-11-09 14:45:00,79.75,79.75,79.74,79.74,500662.0,64.6849,64.6849,64.6768,64.6768,500662.0
2017-11-09 14:50:00,79.75,79.75,79.74,79.74,6275.0,64.6849,64.6849,64.6768,64.6768,6275.0
2017-11-09 14:55:00,79.75,79.75,79.74,79.74,8584.0,64.6849,64.6849,64.6768,64.6768,8584.0
2017-11-09 15:00:00,79.75,79.75,79.74,79.75,13325.0,64.6849,64.6849,64.6768,64.6849,13325.0
2017-11-09 15:05:00,79.75,79.75,79.74,79.75,7669.0,64.6849,64.6849,64.6768,64.6849,7669.0
2017-11-09 15:10:00,79.75,79.75,79.74,79.74,7410.0,64.6849,64.6849,64.6768,64.6768,7410.0
2017-11-09 15:15:00,79.75,79.75,79.74,79.75,11305.0,64.6849,64.6849,64.6768,64.6849,11305.0
2017-11-09 15:20:00,79.75,79.75,79.74,79.74,25403.0,64.6849,64.6849,64.6768,64.6768,25403.0
2017-11-09 15:25:00,79.75,79.75,79.73,79.74,18025.0,64.6849,64.6849,64.6687,64.6768,18025.0
2017-11-09 15:30:00,79.73,79.74,79.73,79.74,8711.0,64.6687,64.6768,64.6687,64.6768,8711.0
2017-11-09 15:35:00,79.73,79.74,79.73,79.73,11153.0,64.6687,64.6768,64.6687,64.6687,11153.0
2017-11-09 15:40:00,79.73,79.74,79.73,79.73,10888.0,64.6687,64.6768,64.6687,64.6687,10888.0
2017-11-09 15:45:00,79.73,79.74,79.73,79.73,16380.0,64.6687,64.6768,64.6687,64.6687,16380.0
2017-11-09 15:50:00,79.73,79.74,79.72,79.73,9330.0,64.6687,64.6768,64.6606,64.6687,9330.0
2017-11-09 15:55:00,79.72,79.73,79.71,79.72,28412.0,64.6606,64.6687,64.6525,64.6606,28412.0
2017-11-10 09:30:00,79.68,79.7,79.67,79.7,53121.0,64.6281,64.6444,64.62,64.6444,53121.0
2017-11-10 09:35:00,79.7,79.7,79.69,79.69,12186.0,64.6444,64.6444,64.6363,64.6363,12186.0
2017-11-10 09:40:00,79.68,79.69,79.68,79.68,13092.0,64.6281,64.6363,64.6281,64.6281,13092.0
2017-11-10 09:45:00,79.69,79.69,79.68,79.68,1101.0,64.6363,64.6363,64.6281,64.6281,1101.0
2017-11-10 09:50:00,79.68,79.69,79.68,79.68,2843.0,64.6281,64.6363,64.6281,64.6281,2843.0
2017-11-10 09:55:00,79.69,79.69,79.68,79.69,8799.0,64.6363,64.6363,64.6281,64.6363,8799.0
2017-11-10 10:00:00,79.69,79.69,79.68,79.69,3083.0,64.6363,64.6363,64.6281,64.6363,3083.0
2017-11-10 10:05:00,79.68,79.69,79.68,79.69,9089.0,64.6281,64.6363,64.6281,64.6363,9089.0
2017-11-10 10:10:00,79.68,79.69,79.68,79.68,5332.0,64.6281,64.6363,64.6281,64.6281,5332.0
2017-11-10 10:15:00,79.68,79.69,79.68,79.69,2827.0,64.6281,64.6363,64.6281,64.6363,2827.0
2017-11-10 10:20:00,79.68,79.69,79.68,79.69,4485.0,64.6281,64.6363,64.6281,64.6363,4485.0
2017-11-10 10:25:00,79.68,79.69,79.68,79.69,2321.0,64.6281,64.6363,64.6281,64.6363,2321.0
2017-11-10 10:30:00,79.68,79.69,79.68,79.68,5706.0,64.6281,64.6363,64.6281,64.6281,5706.0
2017-11-10 10:35:00,79.68,79.69,79.68,79.69,4800.0,64.6281,64.6363,64.6281,64.6363,4800.0
2017-11-10 10:40:00,79.69,79.69,79.68,79.68,54712.0,64.6363,64.6363,64.6281,64.6281,54712.0
2017-11-10 10:45:00,79.67,79.68,79.67,79.67,5480.0,64.62,64.6281,64.62,64.62,5480.0
2017-11-10 10:50:00,79.67,79.68,79.67,79.68,2548.0,64.62,64.6281,64.62,64.6281,2548.0
2017-11-10 10:55:00,79.68,79.69,79.67,79.69,19691.0,64.6281,64.6363,64.62,64.6363,19691.0
2017-11-10 11:00:00,79.69,79.69,79.67,79.67,32846.0,64.6363,64.6363,64.62,64.62,32846.0
2017-11-10 11:05:00,79.67,79.69,79.67,79.69,9759.0,64.62,64.6363,64.62,64.6363,9759.0
2017-11-10 11:10:00,79.69,79.69,79.66,79.67,13673.0,64.6363,64.6363,64.6119,64.62,13673.0
2017-11-10 11:15:00,79.67,79.67,79.66,79.67,4637.0,64.62,64.62,64.6119,64.62,4637.0
2017-11-10 11:20:00,79.67,79.67,79.65,79.66,14334.0,64.62,64.62,64.6038,64.6119,14334.0
2017-11-10 11:25:00,79.66,79.66,79.65,79.66,8741.0,64.6119,64.6119,64.6038,64.6119,8741.0
2017-11-10 11:30:00,79.66,79.66,79.65,79.66,6060.0,64.6119,64.6119,64.6038,64.6119,6060.0
2017-11-10 11:35:00,79.66,79.66,79.65,79.66,5306.0,64.6119,64.6119,64.6038,64.6119,5306.0
2017-11-10 11:40:00,79.66,79.66,79.65,79.66,5502.0,64.6119,64.6119,64.6038,64.6119,5502.0
2017-11-10 11:45:00,79.65,79.66,79.65,79.66,25622.0,64.6038,64.6119,64.6038,64.6119,25622.0
2017-11-10 11:50:00,79.66,79.66,79.65,79.65,20144.0,64.6119,64.6119,64.6038,64.6038,20144.0
2017-11-10 11:55:00,79.66,79.66,79.65,79.66,2812.0,64.6119,64.6119,64.6038,64.6119,2812.0
2017-11-10 12:00:00,79.66,79.66,79.65,79.66,2887.0,64.6119,64.6119,64.6038,64.6119,2887.0
2017-11-10 12:05:00,79.66,79.66,79.65,79.65,10678.0,64.6119,64.6119,64.6038,64.6038,10678.0
2017-11-10 12:10:00,79.66,79.66,79.65,79.66,6019.0,64.6119,64.6119,64.6038,64.6119,6019.0
2017-11-10 12:15:00,79.66,79.66,79.65,79.66,5763.0,64.6119,64.6119,64.6038,64.6119,5763.0
2017-11-10 12:20:00,79.66,79.66,79.65,79.65,15924.0,64.6119,64.6119,64.6038,64.6038,15924.0
2017-11-10 12:25:00,79.66,79.66,79.65,79.66,10386.0,64.6119,64.6119,64.6038,64.6119,10386.0
2017-11-10 12:30:00,79.66,79.66,79.65,79.66,21071.0,64.6119,64.6119,64.6038,64.6119,21071.0
2017-11-10 12:35:00,79.66,79.66,79.65,79.66,25192.0,64.6119,64.6119,64.6038,64.6119,25192.0
2017-11-10 12:40:00,79.66,79.66,79.65,79.65,1020.0,64.6119,64.6119,64.6038,64.6038,1020.0
2017-11-10 12:45:00,79.66,79.66,79.65,79.66,27959.0,64.6119,64.6119,64.6038,64.6119,27959.0
2017-11-10 12:50:00,79.66,79.66,79.65,79.66,5819.0,64.6119,64.6119,64.6038,64.6119,5819.0
2017-11-10 12:55:00,79.66,79.66,79.65,79.66,6947.0,64.6119,64.6119,64.6038,64.6119,6947.0
2017-11-10 13:00:00,79.65,79.66,79.65,79.66,6483.0,64.6038,64.6119,64.6038,64.6119,6483.0
2017-11-10 13:05:00,79.66,79.66,79.65,79.66,4412.0,64.6119,64.6119,64.6038,64.6119,4412.0
2017-11-10 13:10:00,79.66,79.66,79.65,79.66,15872.0,64.6119,64.6119,64.6038,64.6119,15872.0
2017-11-10 13:15:00,79.65,79.66,79.65,79.65,7580.0,64.6038,64.6119,64.6038,64.6038,7580.0
2017-11-10 13:20:00,79.66,79.66,79.65,79.66,8216.0,64.6119,64.6119,64.6038,64.6119,8216.0
2017-11-10 13:25:00,79.66,79.66,79.65,79.65,28060.0,64.6119,64.6119,64.6038,64.6038,28060.0
2017-11-10 13:30:00,79.66,79.66,79.65,79.66,5267.0,64.6119,64.6119,64.6038,64.6119,5267.0
2017-11-10 13:35:00,79.66,79.66,79.65,79.65,5316.0,64.6119,64.6119,64.6038,64.6038,5316.0
2017-11-10 13:40:00,79.66,79.66,79.65,79.65,11111.0,64.6119,64.6119,64.6038,64.6038,11111.0
2017-11-10 13:45:00,79.66,79.66,79.65,79.66,22087.0,64.6119,64.6119,64.6038,64.6119,22087.0
2017-11-10 13:50:00,79.66,79.66,79.65,79.66,5787.0,64.6119,64.6119,64.6038,64.6119,5787.0
2017-11-10 13:55:00,79.66,79.66,79.65,79.66,3377.0,64.6119,64.6119,64.6038,64.6119,3377.0
2017-11-10 14:00:00,79.66,79.66,79.65,79.66,3922.0,64.6119,64.6119,64.6038,64.6119,3922.0
2017-11-10 14:05:00,79.66,79.66,79.65,79.66,13627.0,64.6119,64.6119,64.6038,64.6119,13627.0
2017-11-10 14:10:00,79.66,79.66,79.65,79.65,12157.0,64.6119,64.6119,64.6038,64.6038,12157.0
2017-11-10 14:15:00,79.66,79.66,79.65,79.66,7396.0,64.6119,64.6119,64.6038,64.6119,7396.0
2017-11-10 14:20:00,79.66,79.66,79.65,79.66,2895.0,64.6119,64.6119,64.6038,64.6119,2895.0
2017-11-10 14:25:00,79.66,79.66,79.65,79.66,17145.0,64.6119,64.6119,64.6038,64.6119,17145.0
2017-11-10 14:30:00,79.66,79.66,79.65,79.66,6922.0,64.6119,64.6119,64.6038,64.6119,6922.0
2017-11-10 14:35:00,79.65,79.66,79.64,79.64,36527.0,64.6038,64.6119,64.5957,64.5957,36527.0
2017-11-10 14:40:00,79.65,79.65,79.64,79.64,9579.0,64.6038,64.6038,64.5957,64.5957,9579.0
2017-11-10 14:45:00,79.65,79.65,79.64,79.65,6222.0,64.6038,64.6038,64.5957,64.6038,6222.0
2017-11-10 14:50:00,79.65,79.65,79.64,79.64,10659.0,64.6038,64.6038,64.5957,64.5957,10659.0
2017-11-10 14:55:00,79.65,79.65,79.64,79.65,7393.0,64.6038,64.6038,64.5957,64.6038,7393.0
2017-11-10 15:00:00,79.65,79.65,79.64,79.65,25921.0,64.6038,64.6038,64.5957,64.6038,25921.0
2017-11-10 15:05:00,79.65,79.65,79.64,79.64,13637.0,64.6038,64.6038,64.5957,64.5957,13637.0
2017-11-10 15:10:00,79.64,79.65,79.64,79.64,2703.0,64.5957,64.6038,64.5957,64.5957,2703.0
2017-11-10 15:15:00,79.64,79.65,79.64,79.64,5296.0,64.5957,64.6038,64.5957,64.5957,5296.0
2017-11-10 15:20:00,79.65,79.65,79.64,79.64,7213.0,64.6038,64.6038,64.5957,64.5957,7213.0
2017-11-10 15:25:00,79.64,79.65,79.64,79.65,11627.0,64.5957,64.6038,64.5957,64.6038,11627.0
2017-11-10 15:30:00,79.65,79.65,79.64,79.65,40960.0,64.6038,64.6038,64.5957,64.6038,40960.0
2017-11-10 15:35:00,79.65,79.65,79.64,79.64,6434.0,64.6038,64.6038,64.5957,64.5957,6434.0
2017-11-10 15:40:00,79.65,79.65,79.64,79.65,11801.0,64.6038,64.6038,64.5957,64.6038,11801.0
2017-11-10 15:45:00,79.65,79.65,79.64,79.65,21120.0,64.6038,64.6038,64.5957,64.6038,21120.0
2017-11-10 15:50:00,79.64,79.65,79.64,79.64,8244.0,64.5957,64.6038,64.5957,64.5957,8244.0
2017-11-10 15:55:00,79.64,79.66,79.64,79.64,57473.0,64.5957,64.6119,64.5957,64.5957,57473.0
2017-11-13 09:30:00,79.66,79.66,79.65,79.66,48421.0,64.6119,64.6119,64.6038,64.6119,48421.0
2017-11-13 09:35:00,79.66,79.66,79.65,79.65,37831.0,64.6119,64.6119,64.6038,64.6038,37831.0
2017-11-13 09:40:00,79.64,79.64,79.63,79.64,38904.0,64.5957,64.5957,64.5876,64.5957,38904.0
2017-11-13 09:45:00,79.64,79.65,79.63,79.64,5004.0,64.5957,64.6038,64.5876,64.5957,5004.0
2017-11-13 09:50:00,79.63,79.64,79.63,79.64,12762.0,64.5876,64.5957,64.5876,64.5957,12762.0
2017-11-13 09:55:00,79.64,79.64,79.63,79.63,6372.0,64.5957,64.5957,64.5876,64.5876,6372.0
2017-11-13 10:00:00,79.64,79.64,79.63,79.64,8210.0,64.5957,64.5957,64.5876,64.5957,8210.0
2017-11-13 10:05:00,79.64,79.64,79.63,79.64,4995.0,64.5957,64.5957,64.5876,64.5957,4995.0
2017-11-13 10:10:00,79.64,79.64,79.63,79.63,8506.0,64.5957,64.5957,64.5876,64.5876,8506.0
2017-11-13 10:15:00,79.63,79.64,79.62,79.63,18556.0,64.5876,64.5957,64.5795,64.5876,18556.0
2017-11-13 10:20:00,79.62,79.63,79.62,79.63,2222.0,64.5795,64.5876,64.5795,64.5876,2222.0
2017-11-13 10:25:00,79.63,79.63,79.62,79.63,3249.0,64.5876,64.5876,64.5795,64.5876,3249.0
2017-11-13 10:30:00,79.63,79.63,79.62,79.62,2100.0,64.5876,64.5876,64.5795,64.5795,2100.0
2017-11-13 10:35:00,79.63,79.63,79.62,79.63,18463.0,64.5876,64.5876,64.5795,64.5876,18463.0
2017-11-13 10:40:00,79.63,79.63,79.62,79.63,31325.0,64.5876,64.5876,64.5795,64.5876,31325.0
2017-11-13 10:45:00,79.63,79.63,79.62,79.63,4865.0,64.5876,64.5876,64.5795,64.5876,4865.0
2017-11-13 10:50:00,79.63,79.63,79.62,79.63,6494.0,64.5876,64.5876,64.5795,64.5876,6494.0
2017-11-13 10:55:00,79.63,79.64,79.62,79.64,2810.0,64.5876,64.5957,64.5795,64.5957,2810.0
2017-11-13 11:00:00,79.64,79.64,79.63,79.64,9932.0,64.5957,64.5957,64.5876,64.5957,9932.0
2017-11-13 11:05:00,79.64,79.64,79.63,79.64,3811.0,64.5957,64.5957,64.5876,64.5957,3811.0
2017-11-13 11:10:00,79.64,79.64,79.63,79.64,12582.0,64.5957,64.5957,64.5876,64.5957,12582.0
2017-11-13 11:15:00,79.64,79.64,79.63,79.64,3008.0,64.5957,64.5957,64.5876,64.5957,3008.0
2017-11-13 11:20:00,79.64,79.64,79.62,79.63,18479.0,64.5957,64.5957,64.5795,64.5876,18479.0
2017-11-13 11:25:00,79.63,79.63,79.62,79.63,9048.0,64.5876,64.5876,64.5795,64.5876,9048.0
2017-11-13 11:30:00,79.63,79.63,79.62,79.62,2743.0,64.5876,64.5876,64.5795,64.5795,2743.0
2017-11-13 11:35:00,79.63,79.64,79.62,79.64,5798.0,64.5876,64.5957,64.5795,64.5957,5798.0
2017-11-13 11:40:00,79.64,79.64,79.63,79.63,10670.0,64.5957,64.5957,64.5876,64.5876,10670.0
2017-11-13 11:45:00,79.64,79.64,79.62,79.63,5808.0,64.5957,64.5957,64.5795,64.5876,5808.0
2017-11-13 11:50:00,79.63,79.63,79.62,79.63,3459.0,64.5876,64.5876,64.5795,64.5876,3459.0
2017-11-13 11:55:00,79.63,79.63,79.62,79.63,27090.0,64.5876,64.5876,64.5795,64.5876,27090.0
2017-11-13 12:00:00,79.63,79.63,79.62,79.63,22669.0,64.5876,64.5876,64.5795,64.5876,22669.0
2017-11-13 12:05:00,79.63,79.63,79.62,79.62,8729.0,64.5876,64.5876,64.5795,64.5795,8729.0
2017-11-13 12:10:00,79.63,79.63,79.62,79.63,10288.0,64.5876,64.5876,64.5795,64.5876,10288.0
2017-11-13 12:15:00,79.63,79.63,79.62,79.62,1289.0,64.5876,64.5876,64.5795,64.5795,1289.0
2017-11-13 12:20:00,79.62,79.63,79.62,79.63,1375.0,64.5795,64.5876,64.5795,64.5876,1375.0
2017-11-13 12:25:00,79.62,79.63,79.62,79.63,6104.0,64.5795,64.5876,64.5795,64.5876,6104.0
2017-11-13 12:30:00,79.63,79.63,79.62,79.63,26508.0,64.5876,64.5876,64.5795,64.5876,26508.0
2017-11-13 12:35:00,79.63,79.63,79.62,79.62,21537.0,64.5876,64.5876,64.5795,64.5795,21537.0
2017-11-13 12:40:00,79.63,79.63,79.62,79.63,9257.0,64.5876,64.5876,64.5795,64.5876,9257.0
2017-11-13 12:45:00,79.63,79.63,79.61,79.61,20448.0,64.5876,64.5876,64.5714,64.5714,20448.0
2017-11-13 12:50:00,79.62,79.62,79.61,79.62,19033.0,64.5795,64.5795,64.5714,64.5795,19033.0
2017-11-13 12:55:00,79.62,79.62,79.61,79.62,42845.0,64.5795,64.5795,64.5714,64.5795,42845.0
2017-11-13 13:00:00,79.62,79.62,79.61,79.62,5102.0,64.5795,64.5795,64.5714,64.5795,5102.0
2017-11-13 13:05:00,79.62,79.62,79.61,79.62,8063.0,64.5795,64.5795,64.5714,64.5795,8063.0
2017-11-13 13:10:00,79.62,79.62,79.61,79.62,4943.0,64.5795,64.5795,64.5714,64.5795,4943.0
2017-11-13 13:15:00,79.61,79.62,79.61,79.62,6365.0,64.5714,64.5795,64.5714,64.5795,6365.0
2017-11-13 13:20:00,79.62,79.62,79.61,79.62,6810.0,64.5795,64.5795,64.5714,64.5795,6810.0
2017-11-13 13:25:00,79.62,79.62,79.61,79.62,3046.0,64.5795,64.5795,64.5714,64.5795,3046.0
2017-11-13 13:30:00,79.62,79.62,79.61,79.62,8035.0,64.5795,64.5795,64.5714,64.5795,8035.0
2017-11-13 13:35:00,79.62,79.62,79.61,79.61,3623.0,64.5795,64.5795,64.5714,64.5714,3623.0
2017-11-13 13:40:00,79.62,79.62,79.61,79.62,6355.0,64.5795,64.5795,64.5714,64.5795,6355.0
2017-11-13 13:45:00,79.62,79.62,79.61,79.62,5090.0,64.5795,64.5795,64.5714,64.5795,5090.0
2017-11-13 13:50:00,79.61,79.62,79.61,79.62,9809.0,64.5714,64.5795,64.5714,64.5795,9809.0
2017-11-13 13:55:00,79.62,79.62,79.61,79.62,7934.0,64.5795,64.5795,64.5714,64.5795,7934.0
2017-11-13 14:00:00,79.62,79.62,79.61,79.61,4923.0,64.5795,64.5795,64.5714,64.5714,4923.0
2017-11-13 14:05:00,79.62,79.62,79.61,79.62,7472.0,64.5795,64.5795,64.5714,64.5795,7472.0
2017-11-13 14:10:00,79.62,79.62,79.61,79.62,10833.0,64.5795,64.5795,64.5714,64.5795,10833.0
2017-11-13 14:15:00,79.61,79.62,79.61,79.62,13007.0,64.5714,64.5795,64.5714,64.5795,13007.0
2017-11-13 14:20:00,79.62,79.62,79.61,79.62,12291.0,64.5795,64.5795,64.5714,64.5795,12291.0
2017-11-13 14:25:00,79.62,79.62,79.61,79.62,13754.0,64.5795,64.5795,64.5714,64.5795,13754.0
2017-11-13 14:30:00,79.62,79.62,79.61,79.62,7567.0,64.5795,64.5795,64.5714,64.5795,7567.0
2017-11-13 14:35:00,79.62,79.62,79.61,79.62,15115.0,64.5795,64.5795,64.5714,64.5795,15115.0
2017-11-13 14:40:00,79.62,79.62,79.61,79.62,10616.0,64.5795,64.5795,64.5714,64.5795,10616.0
2017-11-13 14:45:00,79.62,79.62,79.61,79.61,7892.0,64.5795,64.5795,64.5714,64.5714,7892.0
2017-11-13 14:50:00,79.61,79.62,79.61,79.62,8644.0,64.5714,64.5795,64.5714,64.5795,8644.0
2017-11-13 14:55:00,79.62,79.62,79.61,79.62,19910.0,64.5795,64.5795,64.5714,64.5795,19910.0
2017-11-13 15:00:00,79.61,79.62,79.61,79.62,22719.0,64.5714,64.5795,64.5714,64.5795,22719.0
2017-11-13 15:05:00,79.62,79.62,79.61,79.62,7611.0,64.5795,64.5795,64.5714,64.5795,7611.0
2017-11-13 15:10:00,79.61,79.62,79.61,79.62,10057.0,64.5714,64.5795,64.5714,64.5795,10057.0
2017-11-13 15:15:00,79.62,79.62,79.61,79.62,9689.0,64.5795,64.5795,64.5714,64.5795,9689.0
2017-11-13 15:20:00,79.61,79.62,79.61,79.62,12547.0,64.5714,64.5795,64.5714,64.5795,12547.0
2017-11-13 15:25:00,79.61,79.62,79.61,79.62,53589.0,64.5714,64.5795,64.5714,64.5795,53589.0
2017-11-13 15:30:00,79.62,79.62,79.61,79.62,31436.0,64.5795,64.5795,64.5714,64.5795,31436.0
2017-11-13 15:35:00,79.63,79.63,79.62,79.63,11435.0,64.5876,64.5876,64.5795,64.5876,11435.0
2017-11-13 15:40:00,79.63,79.63,79.62,79.62,3663.0,64.5876,64.5876,64.5795,64.5795,3663.0
2017-11-13 15:45:00,79.63,79.63,79.62,79.63,9810.0,64.5876,64.5876,64.5795,64.5876,9810.0
2017-11-13 15:50:00,79.62,79.63,79.62,79.62,6430.0,64.5795,64.5876,64.5795,64.5795,6430.0
2017-11-13 15:55:00,79.62,79.63,79.61,79.62,125508.0,64.5795,64.5876,64.5714,64.5795,125508.0
2017-11-14 09:30:00,79.61,79.62,79.6,79.61,53325.0,64.5714,64.5795,64.5633,64.5714,53325.0
2017-11-14 09:35:00,79.6,79.61,79.6,79.6,5153.0,64.5633,64.5714,64.5633,64.5633,5153.0
2017-11-14 09:40:00,79.6,79.62,79.6,79.62,21258.0,64.5633,64.5795,64.5633,64.5795,21258.0
2017-11-14 09:45:00,79.62,79.62,79.6,79.6,442894.0,64.5795,64.5795,64.5633,64.5633,442894.0
2017-11-14 09:50:00,79.6,79.61,79.6,79.6,10127.0,64.5633,64.5714,64.5633,64.5633,10127.0
2017-11-14 09:55:00,79.61,79.61,79.6,79.6,15959.0,64.5714,64.5714,64.5633,64.5633,15959.0
2017-11-14 10:00:00,79.6,79.61,79.6,79.6,8600.0,64.5633,64.5714,64.5633,64.5633,8600.0
2017-11-14 10:05:00,79.61,79.62,79.6,79.62,805785.0,64.5714,64.5795,64.5633,64.5795,805785.0
2017-11-14 10:10:00,79.62,79.62,79.61,79.62,3771.0,64.5795,64.5795,64.5714,64.5795,3771.0
2017-11-14 10:15:00,79.62,79.62,79.61,79.62,9670.0,64.5795,64.5795,64.5714,64.5795,9670.0
2017-11-14 10:20:00,79.62,79.62,79.61,79.62,3096.0,64.5795,64.5795,64.5714,64.5795,3096.0
2017-11-14 10:25:00,79.61,79.63,79.61,79.62,18488.0,64.5714,64.5876,64.5714,64.5795,18488.0
2017-11-14 10:30:00,79.63,79.63,79.62,79.63,4243.0,64.5876,64.5876,64.5795,64.5876,4243.0
2017-11-14 10:35:00,79.63,79.63,79.62,79.63,2045.0,64.5876,64.5876,64.5795,64.5876,2045.0
2017-11-14 10:40:00,79.62,79.63,79.62,79.62,4708.0,64.5795,64.5876,64.5795,64.5795,4708.0
2017-11-14 10:45:00,79.62,79.63,79.62,79.62,1613.0,64.5795,64.5876,64.5795,64.5795,1613.0
2017-11-14 10:50:00,79.63,79.63,79.61,79.61,12666.0,64.5876,64.5876,64.5714,64.5714,12666.0
2017-11-14 10:55:00,79.62,79.62,79.61,79.62,7564.0,64.5795,64.5795,64.5714,64.5795,7564.0
2017-11-14 11:00:00,79.62,79.62,79.61,79.61,8858.0,64.5795,64.5795,64.5714,64.5714,8858.0
2017-11-14 11:05:00,79.61,79.62,79.61,79.62,23870.0,64.5714,64.5795,64.5714,64.5795,23870.0
2017-11-14 11:10:00,79.62,79.62,79.61,79.62,10066.0,64.5795,64.5795,64.5714,64.5795,10066.0
2017-11-14 11:15:00,79.62,79.62,79.61,79.62,7281.0,64.5795,64.5795,64.5714,64.5795,7281.0
2017-11-14 11:20:00,79.62,79.62,79.61,79.62,12215.0,64.5795,64.5795,64.5714,64.5795,12215.0
2017-11-14 11:25:00,79.62,79.62,79.61,79.61,5632.0,64.5795,64.5795,64.5714,64.5714,5632.0
2017-11-14 11:30:00,79.62,79.62,79.61,79.62,27213.0,64.5795,64.5795,64.5714,64.5795,27213.0
2017-11-14 11:35:00,79.62,79.62,79.61,79.61,21982.0,64.5795,64.5795,64.5714,64.5714,21982.0
2017-11-14 11:40:00,79.62,79.62,79.61,79.61,25002.0,64.5795,64.5795,64.5714,64.5714,25002.0
2017-11-14 11:45:00,79.61,79.62,79.61,79.61,11228.0,64.5714,64.5795,64.5714,64.5714,11228.0
2017-11-14 11:50:00,79.61,79.62,79.61,79.61,13851.0,64.5714,64.5795,64.5714,64.5714,13851.0
2017-11-14 11:55:00,79.61,79.62,79.61,79.61,24090.0,64.5714,64.5795,64.5714,64.5714,24090.0
2017-11-14 12:00:00,79.61,79.62,79.59,79.6,26719.0,64.5714,64.5795,64.5551,64.5633,26719.0
2017-11-14 12:05:00,79.59,79.62,79.59,79.62,78157.0,64.5551,64.5795,64.5551,64.5795,78157.0
2017-11-14 12:10:00,79.62,79.62,79.61,79.61,7710.0,64.5795,64.5795,64.5714,64.5714,7710.0
2017-11-14 12:15:00,79.62,79.62,79.61,79.62,3800.0,64.5795,64.5795,64.5714,64.5795,3800.0
2017-11-14 12:20:00,79.61,79.62,79.61,79.62,4516.0,64.5714,64.5795,64.5714,64.5795,4516.0
2017-11-14 12:25:00,79.62,79.62,79.6,79.61,41699.0,64.5795,64.5795,64.5633,64.5714,41699.0
2017-11-14 12:30:00,79.6,79.61,79.6,79.6,13293.0,64.5633,64.5714,64.5633,64.5633,13293.0
2017-11-14 12:35:00,79.61,79.61,79.6,79.6,7954.0,64.5714,64.5714,64.5633,64.5633,7954.0
2017-11-14 12:40:00,79.61,79.62,79.6,79.61,4205.0,64.5714,64.5795,64.5633,64.5714,4205.0
2017-11-14 12:45:00,79.62,79.62,79.61,79.62,11634.0,64.5795,64.5795,64.5714,64.5795,11634.0
2017-11-14 12:50:00,79.61,79.62,79.61,79.62,13252.0,64.5714,64.5795,64.5714,64.5795,13252.0
2017-11-14 12:55:00,79.62,79.62,79.61,79.62,5195.0,64.5795,64.5795,64.5714,64.5795,5195.0
2017-11-14 13:00:00,79.62,79.62,79.61,79.61,7072.0,64.5795,64.5795,64.5714,64.5714,7072.0
2017-11-14 13:05:00,79.62,79.62,79.61,79.62,3097.0,64.5795,64.5795,64.5714,64.5795,3097.0
2017-11-14 13:10:00,79.61,79.62,79.61,79.62,3228.0,64.5714,64.5795,64.5714,64.5795,3228.0
2017-11-14 13:15:00,79.62,79.62,79.61,79.62,2778.0,64.5795,64.5795,64.5714,64.5795,2778.0
2017-11-14 13:20:00,79.61,79.62,79.61,79.62,13231.0,64.5714,64.5795,64.5714,64.5795,13231.0
2017-11-14 13:25:00,79.62,79.62,79.61,79.61,6424.0,64.5795,64.5795,64.5714,64.5714,6424.0
2017-11-14 13:30:00,79.62,79.62,79.61,79.62,9155.0,64.5795,64.5795,64.5714,64.5795,9155.0
2017-11-14 13:35:00,79.61,79.62,79.61,79.62,10744.0,64.5714,64.5795,64.5714,64.5795,10744.0
2017-11-14 13:40:00,79.62,79.62,79.61,79.62,8833.0,64.5795,64.5795,64.5714,64.5795,8833.0
2017-11-14 13:45:00,79.61,79.62,79.6,79.61,15512.0,64.5714,64.5795,64.5633,64.5714,15512.0
2017-11-14 13:50:00,79.61,79.61,79.6,79.6,7300.0,64.5714,64.5714,64.5633,64.5633,7300.0
2017-11-14 13:55:00,79.6,79.61,79.6,79.6,8335.0,64.5633,64.5714,64.5633,64.5633,8335.0
2017-11-14 14:00:00,79.6,79.61,79.6,79.61,8819.0,64.5633,64.5714,64.5633,64.5714,8819.0
2017-11-14 14:05:00,79.61,79.62,79.6,79.61,31499.0,64.5714,64.5795,64.5633,64.5714,31499.0
2017-11-14 14:10:00,79.61,79.62,79.6,79.62,8859.0,64.5714,64.5795,64.5633,64.5795,8859.0
2017-11-14 14:15:00,79.61,79.62,79.61,79.61,10988.0,64.5714,64.5795,64.5714,64.5714,10988.0
2017-11-14 14:20:00,79.62,79.62,79.6,79.61,9046.0,64.5795,64.5795,64.5633,64.5714,9046.0
2017-11-14 14:25:00,79.61,79.61,79.6,79.6,5306.0,64.5714,64.5714,64.5633,64.5633,5306.0
2017-11-14 14:30:00,79.61,79.61,79.6,79.61,10122.0,64.5714,64.5714,64.5633,64.5714,10122.0
2017-11-14 14:35:00,79.61,79.61,79.6,79.61,9517.0,64.5714,64.5714,64.5633,64.5714,9517.0
2017-11-14 14:40:00,79.61,79.61,79.6,79.6,14510.0,64.5714,64.5714,64.5633,64.5633,14510.0
2017-11-14 14:45:00,79.61,79.61,79.6,79.61,13062.0,64.5714,64.5714,64.5633,64.5714,13062.0
2017-11-14 14:50:00,79.61,79.61,79.6,79.6,13462.0,64.5714,64.5714,64.5633,64.5633,13462.0
2017-11-14 14:55:00,79.61,79.61,79.6,79.61,6418.0,64.5714,64.5714,64.5633,64.5714,6418.0
2017-11-14 15:00:00,79.61,79.61,79.6,79.6,7022.0,64.5714,64.5714,64.5633,64.5633,7022.0
2017-11-14 15:05:00,79.61,79.61,79.6,79.6,5103.0,64.5714,64.5714,64.5633,64.5633,5103.0
2017-11-14 15:10:00,79.61,79.61,79.6,79.61,20012.0,64.5714,64.5714,64.5633,64.5714,20012.0
2017-11-14 15:15:00,79.61,79.61,79.6,79.61,13417.0,64.5714,64.5714,64.5633,64.5714,13417.0
2017-11-14 15:20:00,79.61,79.61,79.6,79.61,3136.0,64.5714,64.5714,64.5633,64.5714,3136.0
2017-11-14 15:25:00,79.61,79.61,79.6,79.61,9029.0,64.5714,64.5714,64.5633,64.5714,9029.0
2017-11-14 15:30:00,79.6,79.61,79.6,79.61,7480.0,64.5633,64.5714,64.5633,64.5714,7480.0
2017-11-14 15:35:00,79.61,79.61,79.6,79.6,4402.0,64.5714,64.5714,64.5633,64.5633,4402.0
2017-11-14 15:40:00,79.6,79.61,79.6,79.6,29388.0,64.5633,64.5714,64.5633,64.5633,29388.0
2017-11-14 15:45:00,79.61,79.61,79.6,79.61,6262.0,64.5714,64.5714,64.5633,64.5714,6262.0
2017-11-14 15:50:00,79.61,79.61,79.6,79.61,9153.0,64.5714,64.5714,64.5633,64.5714,9153.0
2017-11-14 15:55:00,79.6,79.61,79.59,79.6,25578.0,64.5633,64.5714,64.5551,64.5633,25578.0
2017-11-15 09:30:00,79.62,79.63,79.6,79.61,35296.0,64.5795,64.5876,64.5633,64.5714,35296.0
2017-11-15 09:35:00,79.6,79.62,79.6,79.61,15924.0,64.5633,64.5795,64.5633,64.5714,15924.0
2017-11-15 09:40:00,79.62,79.62,79.61,79.62,4575.0,64.5795,64.5795,64.5714,64.5795,4575.0
2017-11-15 09:45:00,79.62,79.62,79.61,79.61,8367.0,64.5795,64.5795,64.5714,64.5714,8367.0
2017-11-15 09:50:00,79.62,79.62,79.61,79.62,10662.0,64.5795,64.5795,64.5714,64.5795,10662.0
2017-11-15 09:55:00,79.62,79.62,79.61,79.62,5319.0,64.5795,64.5795,64.5714,64.5795,5319.0
2017-11-15 10:00:00,79.62,79.62,79.6,79.61,21672.0,64.5795,64.5795,64.5633,64.5714,21672.0
2017-11-15 10:05:00,79.61,79.61,79.6,79.6,8305.0,64.5714,64.5714,64.5633,64.5633,8305.0
2017-11-15 10:10:00,79.61,79.61,79.6,79.6,3190.0,64.5714,64.5714,64.5633,64.5633,3190.0
2017-11-15 10:15:00,79.61,79.61,79.6,79.6,8464.0,64.5714,64.5714,64.5633,64.5633,8464.0
2017-11-15 10:20:00,79.61,79.61,79.6,79.61,9036.0,64.5714,64.5714,64.5633,64.5714,9036.0
2017-11-15 10:25:00,79.6,79.61,79.6,79.61,14897.0,64.5633,64.5714,64.5633,64.5714,14897.0
2017-11-15 10:30:00,79.6,79.61,79.6,79.6,9134.0,64.5633,64.5714,64.5633,64.5633,9134.0
2017-11-15 10:35:00,79.61,79.61,79.58,79.59,194526.0,64.5714,64.5714,64.547,64.5551,194526.0
2017-11-15 10:40:00,79.59,79.59,79.57,79.57,23632.0,64.5551,64.5551,64.5389,64.5389,23632.0
2017-11-15 10:45:00,79.58,79.58,79.54,79.56,99160.0,64.547,64.547,64.5146,64.5308,99160.0
2017-11-15 10:50:00,79.56,79.56,79.54,79.55,72884.0,64.5308,64.5308,64.5146,64.5227,72884.0
2017-11-15 10:55:00,79.55,79.55,79.54,79.55,9260.0,64.5227,64.5227,64.5146,64.5227,9260.0
2017-11-15 11:00:00,79.56,79.56,79.54,79.55,21619.0,64.5308,64.5308,64.5146,64.5227,21619.0
2017-11-15 11:05:00,79.55,79.55,79.54,79.55,5018.0,64.5227,64.5227,64.5146,64.5227,5018.0
2017-11-15 11:10:00,79.55,79.56,79.54,79.54,44875.0,64.5227,64.5308,64.5146,64.5146,44875.0
2017-11-15 11:15:00,79.55,79.55,79.54,79.55,1150.0,64.5227,64.5227,64.5146,64.5227,1150.0
2017-11-15 11:20:00,79.55,79.55,79.54,79.55,10823.0,64.5227,64.5227,64.5146,64.5227,10823.0
2017-11-15 11:25:00,79.54,79.55,79.54,79.55,56229.0,64.5146,64.5227,64.5146,64.5227,56229.0
2017-11-15 11:30:00,79.54,79.55,79.54,79.55,28894.0,64.5146,64.5227,64.5146,64.5227,28894.0
2017-11-15 11:35:00,79.54,79.55,79.54,79.55,5266.0,64.5146,64.5227,64.5146,64.5227,5266.0
2017-11-15 11:40:00,79.55,79.55,79.54,79.55,8119.0,64.5227,64.5227,64.5146,64.5227,8119.0
2017-11-15 11:45:00,79.55,79.55,79.54,79.55,17043.0,64.5227,64.5227,64.5146,64.5227,17043.0
2017-11-15 11:50:00,79.55,79.57,79.54,79.57,8903.0,64.5227,64.5389,64.5146,64.5389,8903.0
2017-11-15 11:55:00,79.56,79.57,79.56,79.56,4831.0,64.5308,64.5389,64.5308,64.5308,4831.0
2017-11-15 12:00:00,79.57,79.57,79.56,79.57,11555.0,64.5389,64.5389,64.5308,64.5389,11555.0
2017-11-15 12:05:00,79.56,79.57,79.56,79.56,4790.0,64.5308,64.5389,64.5308,64.5308,4790.0
2017-11-15 12:10:00,79.57,79.58,79.56,79.58,9298.0,64.5389,64.547,64.5308,64.547,9298.0
2017-11-15 12:15:00,79.58,79.6,79.58,79.59,10722.0,64.547,64.5633,64.547,64.5551,10722.0
2017-11-15 12:20:00,79.59,79.59,79.58,79.58,4387.0,64.5551,64.5551,64.547,64.547,4387.0
2017-11-15 12:25:00,79.59,79.59,79.58,79.59,9681.0,64.5551,64.5551,64.547,64.5551,9681.0
2017-11-15 12:30:00,79.58,79.59,79.58,79.59,2031.0,64.547,64.5551,64.547,64.5551,2031.0
2017-11-15 12:35:00,79.59,79.59,79.58,79.59,10418.0,64.5551,64.5551,64.547,64.5551,10418.0
2017-11-15 12:40:00,79.59,79.59,79.58,79.58,2883.0,64.5551,64.5551,64.547,64.547,2883.0
2017-11-15 12:45:00,79.59,79.6,79.58,79.59,11794.0,64.5551,64.5633,64.547,64.5551,11794.0
2017-11-15 12:50:00,79.59,79.6,79.59,79.59,4967.0,64.5551,64.5633,64.5551,64.5551,4967.0
2017-11-15 12:55:00,79.6,79.6,79.59,79.6,7777.0,64.5633,64.5633,64.5551,64.5633,7777.0
2017-11-15 13:00:00,79.59,79.6,79.59,79.59,5764.0,64.5551,64.5633,64.5551,64.5551,5764.0
2017-11-15 13:05:00,79.59,79.6,79.59,79.6,5164.0,64.5551,64.5633,64.5551,64.5633,5164.0
2017-11-15 13:10:00,79.6,79.6,79.59,79.59,4397.0,64.5633,64.5633,64.5551,64.5551,4397.0
2017-11-15 13:15:00,79.6,79.6,79.59,79.6,5546.0,64.5633,64.5633,64.5551,64.5633,5546.0
2017-11-15 13:20:00,79.6,79.6,79.59,79.6,3781.0,64.5633,64.5633,64.5551,64.5633,3781.0
2017-11-15 13:25:00,79.6,79.6,79.59,79.6,13721.0,64.5633,64.5633,64.5551,64.5633,13721.0
2017-11-15 13:30:00,79.6,79.6,79.59,79.6,2385.0,64.5633,64.5633,64.5551,64.5633,2385.0
2017-11-15 13:35:00,79.59,79.6,79.59,79.6,12688.0,64.5551,64.5633,64.5551,64.5633,12688.0
2017-11-15 13:40:00,79.6,79.6,79.59,79.6,6740.0,64.5633,64.5633,64.5551,64.5633,6740.0
2017-11-15 13:45:00,79.6,79.6,79.59,79.59,12977.0,64.5633,64.5633,64.5551,64.5551,12977.0
2017-11-15 13:50:00,79.6,79.61,79.6,79.6,11537.0,64.5633,64.5714,64.5633,64.5633,11537.0
2017-11-15 13:55:00,79.61,79.61,79.6,79.61,19621.0,64.5714,64.5714,64.5633,64.5714,19621.0
2017-11-15 14:00:00,79.61,79.61,79.6,79.6,82021.0,64.5714,64.5714,64.5633,64.5633,82021.0
2017-11-15 14:05:00,79.6,79.61,79.6,79.6,4392.0,64.5633,64.5714,64.5633,64.5633,4392.0
2017-11-15 14:10:00,79.61,79.61,79.6,79.61,7768.0,64.5714,64.5714,64.5633,64.5714,7768.0
2017-11-15 14:15:00,79.61,79.61,79.6,79.6,7309.0,64.5714,64.5714,64.5633,64.5633,7309.0
2017-11-15 14:20:00,79.61,79.61,79.6,79.6,3601.0,64.5714,64.5714,64.5633,64.5633,3601.0
2017-11-15 14:25:00,79.6,79.61,79.6,79.6,17354.0,64.5633,64.5714,64.5633,64.5633,17354.0
2017-11-15 14:30:00,79.61,79.61,79.6,79.61,1922.0,64.5714,64.5714,64.5633,64.5714,1922.0
2017-11-15 14:35:00,79.61,79.62,79.6,79.62,59422.0,64.5714,64.5795,64.5633,64.5795,59422.0
2017-11-15 14:40:00,79.61,79.62,79.61,79.62,3504.0,64.5714,64.5795,64.5714,64.5795,3504.0
2017-11-15 14:45:00,79.62,79.62,79.61,79.62,3879.0,64.5795,64.5795,64.5714,64.5795,3879.0
2017-11-15 14:50:00,79.62,79.62,79.61,79.61,22541.0,64.5795,64.5795,64.5714,64.5714,22541.0
2017-11-15 14:55:00,79.61,79.62,79.61,79.62,6740.0,64.5714,64.5795,64.5714,64.5795,6740.0
2017-11-15 15:00:00,79.62,79.62,79.61,79.61,2290.0,64.5795,64.5795,64.5714,64.5714,2290.0
2017-11-15 15:05:00,79.61,79.62,79.61,79.61,9470.0,64.5714,64.5795,64.5714,64.5714,9470.0
2017-11-15 15:10:00,79.62,79.62,79.61,79.62,4449.0,64.5795,64.5795,64.5714,64.5795,4449.0
2017-11-15 15:15:00,79.62,79.62,79.61,79.62,5992.0,64.5795,64.5795,64.5714,64.5795,5992.0
2017-11-15 15:20:00,79.62,79.62,79.61,79.62,35301.0,64.5795,64.5795,64.5714,64.5795,35301.0
2017-11-15 15:25:00,79.62,79.62,79.61,79.62,6252.0,64.5795,64.5795,64.5714,64.5795,6252.0
2017-11-15 15:30:00,79.62,79.63,79.61,79.62,11966.0,64.5795,64.5876,64.5714,64.5795,11966.0
2017-11-15 15:35:00,79.62,79.63,79.62,79.62,6564.0,64.5795,64.5876,64.5795,64.5795,6564.0
2017-11-15 15:40:00,79.62,79.63,79.61,79.62,9647.0,64.5795,64.5876,64.5714,64.5795,9647.0
2017-11-15 15:45:00,79.61,79.62,79.6,79.6,51038.0,64.5714,64.5795,64.5633,64.5633,51038.0
2017-11-15 15:50:00,79.6,79.62,79.59,79.62,23038.0,64.5633,64.5795,64.5551,64.5795,23038.0
2017-11-15 15:55:00,79.62,79.63,79.61,79.61,64390.0,64.5795,64.5876,64.5714,64.5714,64390.0
2017-11-16 09:30:00,79.61,79.61,79.6,79.61,32912.0,64.5714,64.5714,64.5633,64.5714,32912.0
2017-11-16 09:35:00,79.61,79.61,79.6,79.61,8648.0,64.5714,64.5714,64.5633,64.5714,8648.0
2017-11-16 09:40:00,79.61,79.61,79.6,79.61,3662.0,64.5714,64.5714,64.5633,64.5714,3662.0
2017-11-16 09:45:00,79.61,79.62,79.6,79.62,3010.0,64.5714,64.5795,64.5633,64.5795,3010.0
2017-11-16 09:50:00,79.62,79.62,79.61,79.62,7654.0,64.5795,64.5795,64.5714,64.5795,7654.0
2017-11-16 09:55:00,79.62,79.62,79.61,79.62,11629.0,64.5795,64.5795,64.5714,64.5795,11629.0
2017-11-16 10:00:00,79.62,79.62,79.61,79.62,6084.0,64.5795,64.5795,64.5714,64.5795,6084.0
2017-11-16 10:05:00,79.62,79.62,79.61,79.62,2246.0,64.5795,64.5795,64.5714,64.5795,2246.0
2017-11-16 10:10:00,79.62,79.62,79.61,79.62,2603.0,64.5795,64.5795,64.5714,64.5795,2603.0
2017-11-16 10:15:00,79.62,79.62,79.61,79.62,8258.0,64.5795,64.5795,64.5714,64.5795,8258.0
2017-11-16 10:20:00,79.62,79.62,79.61,79.62,1888.0,64.5795,64.5795,64.5714,64.5795,1888.0
2017-11-16 10:25:00,79.61,79.62,79.61,79.62,8670.0,64.5714,64.5795,64.5714,64.5795,8670.0
2017-11-16 10:30:00,79.62,79.62,79.61,79.62,11402.0,64.5795,64.5795,64.5714,64.5795,11402.0
2017-11-16 10:35:00,79.61,79.62,79.61,79.61,4467.0,64.5714,64.5795,64.5714,64.5714,4467.0
2017-11-16 10:40:00,79.62,79.62,79.61,79.62,5723.0,64.5795,64.5795,64.5714,64.5795,5723.0
2017-11-16 10:45:00,79.62,79.62,79.61,79.61,12416.0,64.5795,64.5795,64.5714,64.5714,12416.0
2017-11-16 10:50:00,79.61,79.62,79.61,79.61,5614.0,64.5714,64.5795,64.5714,64.5714,5614.0
2017-11-16 10:55:00,79.61,79.62,79.61,79.61,11031.0,64.5714,64.5795,64.5714,64.5714,11031.0
2017-11-16 11:00:00,79.62,79.62,79.61,79.62,5508.0,64.5795,64.5795,64.5714,64.5795,5508.0
2017-11-16 11:05:00,79.62,79.62,79.61,79.62,5544.0,64.5795,64.5795,64.5714,64.5795,5544.0
2017-11-16 11:10:00,79.62,79.62,79.61,79.61,9684.0,64.5795,64.5795,64.5714,64.5714,9684.0
2017-11-16 11:15:00,79.61,79.62,79.61,79.62,21636.0,64.5714,64.5795,64.5714,64.5795,21636.0
2017-11-16 11:20:00,79.62,79.62,79.61,79.62,2895.0,64.5795,64.5795,64.5714,64.5795,2895.0
2017-11-16 11:25:00,79.62,79.62,79.61,79.62,1720.0,64.5795,64.5795,64.5714,64.5795,1720.0
2017-11-16 11:30:00,79.62,79.62,79.61,79.61,11507.0,64.5795,64.5795,64.5714,64.5714,11507.0
2017-11-16 11:35:00,79.61,79.62,79.6,79.6,31847.0,64.5714,64.5795,64.5633,64.5633,31847.0
2017-11-16 11:40:00,79.6,79.61,79.6,79.6,21868.0,64.5633,64.5714,64.5633,64.5633,21868.0
2017-11-16 11:45:00,79.6,79.61,79.59,79.61,31766.0,64.5633,64.5714,64.5551,64.5714,31766.0
2017-11-16 11:50:00,79.61,79.61,79.6,79.61,11641.0,64.5714,64.5714,64.5633,64.5714,11641.0
2017-11-16 11:55:00,79.61,79.61,79.6,79.6,2419.0,64.5714,64.5714,64.5633,64.5633,2419.0
2017-11-16 12:00:00,79.6,79.61,79.6,79.61,5754.0,64.5633,64.5714,64.5633,64.5714,5754.0
2017-11-16 12:05:00,79.6,79.61,79.6,79.61,7471.0,64.5633,64.5714,64.5633,64.5714,7471.0
2017-11-16 12:10:00,79.6,79.61,79.6,79.61,18185.0,64.5633,64.5714,64.5633,64.5714,18185.0
2017-11-16 12:15:00,79.61,79.61,79.6,79.61,2592.0,64.5714,64.5714,64.5633,64.5714,2592.0
2017-11-16 12:20:00,79.6,79.61,79.6,79.61,9593.0,64.5633,64.5714,64.5633,64.5714,9593.0
2017-11-16 12:25:00,79.61,79.61,79.6,79.61,9656.0,64.5714,64.5714,64.5633,64.5714,9656.0
2017-11-16 12:30:00,79.6,79.61,79.6,79.61,1681.0,64.5633,64.5714,64.5633,64.5714,1681.0
2017-11-16 12:35:00,79.61,79.61,79.6,79.6,2462.0,64.5714,64.5714,64.5633,64.5633,2462.0
2017-11-16 12:40:00,79.6,79.61,79.6,79.61,2116.0,64.5633,64.5714,64.5633,64.5714,2116.0
2017-11-16 12:45:00,79.6,79.61,79.6,79.6,3703.0,64.5633,64.5714,64.5633,64.5633,3703.0
2017-11-16 12:50:00,79.61,79.61,79.6,79.61,4121.0,64.5714,64.5714,64.5633,64.5714,4121.0
2017-11-16 12:55:00,79.61,79.61,79.6,79.61,9924.0,64.5714,64.5714,64.5633,64.5714,9924.0
2017-11-16 13:00:00,79.61,79.61,79.6,79.6,2585.0,64.5714,64.5714,64.5633,64.5633,2585.0
2017-11-16 13:05:00,79.6,79.61,79.6,79.61,5218.0,64.5633,64.5714,64.5633,64.5714,5218.0
2017-11-16 13:10:00,79.6,79.61,79.6,79.6,30520.0,64.5633,64.5714,64.5633,64.5633,30520.0
2017-11-16 13:15:00,79.6,79.61,79.6,79.61,1788.0,64.5633,64.5714,64.5633,64.5714,1788.0
2017-11-16 13:20:00,79.61,79.61,79.6,79.6,7958.0,64.5714,64.5714,64.5633,64.5633,7958.0
2017-11-16 13:25:00,79.6,79.61,79.6,79.6,3148.0,64.5633,64.5714,64.5633,64.5633,3148.0
2017-11-16 13:30:00,79.61,79.61,79.6,79.61,4718.0,64.5714,64.5714,64.5633,64.5714,4718.0
2017-11-16 13:35:00,79.61,79.61,79.6,79.61,4420.0,64.5714,64.5714,64.5633,64.5714,4420.0
2017-11-16 13:40:00,79.61,79.61,79.6,79.61,12944.0,64.5714,64.5714,64.5633,64.5714,12944.0
2017-11-16 13:45:00,79.61,79.61,79.6,79.6,2260.0,64.5714,64.5714,64.5633,64.5633,2260.0
2017-11-16 13:50:00,79.61,79.61,79.6,79.6,5538.0,64.5714,64.5714,64.5633,64.5633,5538.0
2017-11-16 13:55:00,79.6,79.62,79.6,79.61,41334.0,64.5633,64.5795,64.5633,64.5714,41334.0
2017-11-16 14:00:00,79.62,79.62,79.61,79.62,3959.0,64.5795,64.5795,64.5714,64.5795,3959.0
2017-11-16 14:05:00,79.62,79.62,79.61,79.62,7770.0,64.5795,64.5795,64.5714,64.5795,7770.0
2017-11-16 14:10:00,79.62,79.62,79.61,79.62,3535.0,64.5795,64.5795,64.5714,64.5795,3535.0
2017-11-16 14:15:00,79.61,79.62,79.61,79.62,3556.0,64.5714,64.5795,64.5714,64.5795,3556.0
2017-11-16 14:20:00,79.62,79.62,79.61,79.62,6760.0,64.5795,64.5795,64.5714,64.5795,6760.0
2017-11-16 14:25:00,79.61,79.62,79.61,79.61,27888.0,64.5714,64.5795,64.5714,64.5714,27888.0
2017-11-16 14:30:00,79.62,79.62,79.61,79.62,48678.0,64.5795,64.5795,64.5714,64.5795,48678.0
2017-11-16 14:35:00,79.61,79.63,79.61,79.62,15910.0,64.5714,64.5876,64.5714,64.5795,15910.0
2017-11-16 14:40:00,79.62,79.63,79.62,79.62,8217.0,64.5795,64.5876,64.5795,64.5795,8217.0
2017-11-16 14:45:00,79.62,79.63,79.62,79.62,21937.0,64.5795,64.5876,64.5795,64.5795,21937.0
2017-11-16 14:50:00,79.63,79.63,79.62,79.63,11168.0,64.5876,64.5876,64.5795,64.5876,11168.0
2017-11-16 14:55:00,79.63,79.63,79.62,79.63,3687.0,64.5876,64.5876,64.5795,64.5876,3687.0
2017-11-16 15:00:00,79.63,79.63,79.62,79.63,6602.0,64.5876,64.5876,64.5795,64.5876,6602.0
2017-11-16 15:05:00,79.63,79.63,79.61,79.61,29517.0,64.5876,64.5876,64.5714,64.5714,29517.0
2017-11-16 15:10:00,79.62,79.62,79.61,79.61,4459.0,64.5795,64.5795,64.5714,64.5714,4459.0
2017-11-16 15:15:00,79.62,79.62,79.61,79.62,16155.0,64.5795,64.5795,64.5714,64.5795,16155.0
2017-11-16 15:20:00,79.62,79.62,79.61,79.61,5898.0,64.5795,64.5795,64.5714,64.5714,5898.0
2017-11-16 15:25:00,79.62,79.62,79.61,79.61,8749.0,64.5795,64.5795,64.5714,64.5714,8749.0
2017-11-16 15:30:00,79.62,79.62,79.61,79.61,6077.0,64.5795,64.5795,64.5714,64.5714,6077.0
2017-11-16 15:35:00,79.61,79.62,79.61,79.62,6495.0,64.5714,64.5795,64.5714,64.5795,6495.0
2017-11-16 15:40:00,79.62,79.62,79.6,79.6,19985.0,64.5795,64.5795,64.5633,64.5633,19985.0
2017-11-16 15:45:00,79.61,79.61,79.6,79.6,12694.0,64.5714,64.5714,64.5633,64.5633,12694.0
2017-11-16 15:50:00,79.61,79.61,79.6,79.61,12004.0,64.5714,64.5714,64.5633,64.5714,12004.0
2017-11-16 15:55:00,79.61,79.61,79.6,79.61,29305.0,64.5714,64.5714,64.5633,64.5714,29305.0
2017-11-17 09:30:00,79.64,79.64,79.63,79.64,23938.0,64.5957,64.5957,64.5876,64.5957,23938.0
2017-11-17 09:35:00,79.64,79.64,79.63,79.64,5275.0,64.5957,64.5957,64.5876,64.5957,5275.0
2017-11-17 09:40:00,79.64,79.64,79.63,79.64,689.0,64.5957,64.5957,64.5876,64.5957,689.0
2017-11-17 09:45:00,79.64,79.64,79.63,79.64,2732.0,64.5957,64.5957,64.5876,64.5957,2732.0
2017-11-17 09:50:00,79.64,79.64,79.63,79.64,9324.0,64.5957,64.5957,64.5876,64.5957,9324.0
2017-11-17 09:55:00,79.64,79.64,79.63,79.64,5141.0,64.5957,64.5957,64.5876,64.5957,5141.0
2017-11-17 10:00:00,79.64,79.64,79.63,79.63,1850.0,64.5957,64.5957,64.5876,64.5876,1850.0
2017-11-17 10:05:00,79.63,79.64,79.63,79.64,9981.0,64.5876,64.5957,64.5876,64.5957,9981.0
2017-11-17 10:10:00,79.64,79.64,79.63,79.64,13568.0,64.5957,64.5957,64.5876,64.5957,13568.0
2017-11-17 10:15:00,79.64,79.64,79.63,79.64,11139.0,64.5957,64.5957,64.5876,64.5957,11139.0
2017-11-17 10:20:00,79.63,79.64,79.63,79.64,5908.0,64.5876,64.5957,64.5876,64.5957,5908.0
2017-11-17 10:25:00,79.64,79.64,79.63,79.64,28898.0,64.5957,64.5957,64.5876,64.5957,28898.0
2017-11-17 10:30:00,79.63,79.64,79.63,79.63,12418.0,64.5876,64.5957,64.5876,64.5876,12418.0
2017-11-17 10:35:00,79.63,79.63,79.62,79.63,15397.0,64.5876,64.5876,64.5795,64.5876,15397.0
2017-11-17 10:40:00,79.62,79.63,79.62,79.63,4809.0,64.5795,64.5876,64.5795,64.5876,4809.0
2017-11-17 10:45:00,79.63,79.63,79.62,79.62,1022.0,64.5876,64.5876,64.5795,64.5795,1022.0
2017-11-17 10:50:00,79.62,79.63,79.62,79.63,11879.0,64.5795,64.5876,64.5795,64.5876,11879.0
2017-11-17 10:55:00,79.63,79.63,79.62,79.63,6179.0,64.5876,64.5876,64.5795,64.5876,6179.0
2017-11-17 11:00:00,79.62,79.64,79.62,79.63,21916.0,64.5795,64.5957,64.5795,64.5876,21916.0
2017-11-17 11:05:00,79.64,79.64,79.63,79.64,6099.0,64.5957,64.5957,64.5876,64.5957,6099.0
2017-11-17 11:10:00,79.64,79.64,79.63,79.64,4711.0,64.5957,64.5957,64.5876,64.5957,4711.0
2017-11-17 11:15:00,79.63,79.64,79.63,79.63,2695.0,64.5876,64.5957,64.5876,64.5876,2695.0
2017-11-17 11:20:00,79.64,79.64,79.63,79.63,9566.0,64.5957,64.5957,64.5876,64.5876,9566.0
2017-11-17 11:25:00,79.64,79.64,79.63,79.64,6410.0,64.5957,64.5957,64.5876,64.5957,6410.0
2017-11-17 11:30:00,79.64,79.64,79.63,79.64,7641.0,64.5957,64.5957,64.5876,64.5957,7641.0
2017-11-17 11:35:00,79.64,79.64,79.63,79.63,6601.0,64.5957,64.5957,64.5876,64.5876,6601.0
2017-11-17 11:40:00,79.64,79.64,79.63,79.64,3312.0,64.5957,64.5957,64.5876,64.5957,3312.0
2017-11-17 11:45:00,79.64,79.65,79.63,79.65,13474.0,64.5957,64.6038,64.5876,64.6038,13474.0
2017-11-17 11:50:00,79.64,79.65,79.64,79.65,3715.0,64.5957,64.6038,64.5957,64.6038,3715.0
2017-11-17 11:55:00,79.64,79.65,79.64,79.65,5165.0,64.5957,64.6038,64.5957,64.6038,5165.0
2017-11-17 12:00:00,79.64,79.65,79.64,79.64,4135.0,64.5957,64.6038,64.5957,64.5957,4135.0
2017-11-17 12:05:00,79.64,79.65,79.64,79.64,4829.0,64.5957,64.6038,64.5957,64.5957,4829.0
2017-11-17 12:10:00,79.65,79.65,79.64,79.65,9631.0,64.6038,64.6038,64.5957,64.6038,9631.0
2017-11-17 12:15:00,79.64,79.65,79.64,79.65,3041.0,64.5957,64.6038,64.5957,64.6038,3041.0
2017-11-17 12:20:00,79.65,79.65,79.64,79.65,7352.0,64.6038,64.6038,64.5957,64.6038,7352.0
2017-11-17 12:25:00,79.64,79.65,79.64,79.65,8158.0,64.5957,64.6038,64.5957,64.6038,8158.0
2017-11-17 12:30:00,79.65,79.65,79.64,79.65,3994.0,64.6038,64.6038,64.5957,64.6038,3994.0
2017-11-17 12:35:00,79.65,79.65,79.64,79.65,2934.0,64.6038,64.6038,64.5957,64.6038,2934.0
2017-11-17 12:40:00,79.65,79.65,79.64,79.65,13080.0,64.6038,64.6038,64.5957,64.6038,13080.0
2017-11-17 12:45:00,79.65,79.65,79.64,79.65,24165.0,64.6038,64.6038,64.5957,64.6038,24165.0
2017-11-17 12:50:00,79.65,79.65,79.64,79.65,3128.0,64.6038,64.6038,64.5957,64.6038,3128.0
2017-11-17 12:55:00,79.65,79.65,79.64,79.65,6964.0,64.6038,64.6038,64.5957,64.6038,6964.0
2017-11-17 13:00:00,79.65,79.65,79.64,79.65,7420.0,64.6038,64.6038,64.5957,64.6038,7420.0
2017-11-17 13:05:00,79.65,79.65,79.64,79.65,8238.0,64.6038,64.6038,64.5957,64.6038,8238.0
2017-11-17 13:10:00,79.65,79.65,79.64,79.65,3203.0,64.6038,64.6038,64.5957,64.6038,3203.0
2017-11-17 13:15:00,79.65,79.65,79.64,79.65,6984.0,64.6038,64.6038,64.5957,64.6038,6984.0
2017-11-17 13:20:00,79.64,79.65,79.64,79.65,17845.0,64.5957,64.6038,64.5957,64.6038,17845.0
2017-11-17 13:25:00,79.65,79.65,79.64,79.65,17178.0,64.6038,64.6038,64.5957,64.6038,17178.0
2017-11-17 13:30:00,79.65,79.65,79.64,79.65,21628.0,64.6038,64.6038,64.5957,64.6038,21628.0
2017-11-17 13:35:00,79.65,79.66,79.64,79.66,22299.0,64.6038,64.6119,64.5957,64.6119,22299.0
2017-11-17 13:40:00,79.66,79.66,79.65,79.66,19285.0,64.6119,64.6119,64.6038,64.6119,19285.0
2017-11-17 13:45:00,79.66,79.66,79.65,79.66,23302.0,64.6119,64.6119,64.6038,64.6119,23302.0
2017-11-17 13:50:00,79.66,79.66,79.65,79.66,26663.0,64.6119,64.6119,64.6038,64.6119,26663.0
2017-11-17 13:55:00,79.66,79.66,79.65,79.66,23317.0,64.6119,64.6119,64.6038,64.6119,23317.0
2017-11-17 14:00:00,79.66,79.66,79.64,79.64,18576.0,64.6119,64.6119,64.5957,64.5957,18576.0
2017-11-17 14:05:00,79.65,79.65,79.63,79.64,25747.0,64.6038,64.6038,64.5876,64.5957,25747.0
2017-11-17 14:10:00,79.64,79.64,79.63,79.64,12689.0,64.5957,64.5957,64.5876,64.5957,12689.0
2017-11-17 14:15:00,79.63,79.64,79.63,79.64,9375.0,64.5876,64.5957,64.5876,64.5957,9375.0
2017-11-17 14:20:00,79.64,79.64,79.63,79.64,151037.0,64.5957,64.5957,64.5876,64.5957,151037.0
2017-11-17 14:25:00,79.63,79.64,79.63,79.63,12708.0,64.5876,64.5957,64.5876,64.5876,12708.0
2017-11-17 14:30:00,79.63,79.64,79.63,79.63,7631.0,64.5876,64.5957,64.5876,64.5876,7631.0
2017-11-17 14:35:00,79.64,79.64,79.63,79.63,23555.0,64.5957,64.5957,64.5876,64.5876,23555.0
2017-11-17 14:40:00,79.64,79.64,79.63,79.63,8378.0,64.5957,64.5957,64.5876,64.5876,8378.0
2017-11-17 14:45:00,79.64,79.64,79.63,79.64,7756.0,64.5957,64.5957,64.5876,64.5957,7756.0
2017-11-17 14:50:00,79.63,79.64,79.63,79.63,6917.0,64.5876,64.5957,64.5876,64.5876,6917.0
2017-11-17 14:55:00,79.64,79.64,79.63,79.64,14553.0,64.5957,64.5957,64.5876,64.5957,14553.0
2017-11-17 15:00:00,79.63,79.64,79.63,79.64,9378.0,64.5876,64.5957,64.5876,64.5957,9378.0
2017-11-17 15:05:00,79.63,79.64,79.63,79.64,7501.0,64.5876,64.5957,64.5876,64.5957,7501.0
2017-11-17 15:10:00,79.64,79.64,79.63,79.64,9106.0,64.5957,64.5957,64.5876,64.5957,9106.0
2017-11-17 15:15:00,79.63,79.64,79.63,79.63,6252.0,64.5876,64.5957,64.5876,64.5876,6252.0
2017-11-17 15:20:00,79.64,79.64,79.63,79.63,28739.0,64.5957,64.5957,64.5876,64.5876,28739.0
2017-11-17 15:25:00,79.63,79.64,79.63,79.64,6946.0,64.5876,64.5957,64.5876,64.5957,6946.0
2017-11-17 15:30:00,79.63,79.64,79.63,79.64,32131.0,64.5876,64.5957,64.5876,64.5957,32131.0
2017-11-17 15:35:00,79.63,79.64,79.63,79.64,4264.0,64.5876,64.5957,64.5876,64.5957,4264.0
2017-11-17 15:40:00,79.63,79.64,79.63,79.64,14010.0,64.5876,64.5957,64.5876,64.5957,14010.0
2017-11-17 15:45:00,79.64,79.64,79.63,79.63,34670.0,64.5957,64.5957,64.5876,64.5876,34670.0
2017-11-17 15:50:00,79.64,79.64,79.63,79.64,26126.0,64.5957,64.5957,64.5876,64.5957,26126.0
2017-11-17 15:55:00,79.64,79.64,79.63,79.64,46506.0,64.5957,64.5957,64.5876,64.5957,46506.0
2017-11-20 09:30:00,79.61,79.63,79.6,79.62,44081.0,64.5714,64.5876,64.5633,64.5795,44081.0
2017-11-20 09:35:00,79.62,79.62,79.61,79.61,7493.0,64.5795,64.5795,64.5714,64.5714,7493.0
2017-11-20 09:40:00,79.61,79.62,79.61,79.61,19192.0,64.5714,64.5795,64.5714,64.5714,19192.0
2017-11-20 09:45:00,79.62,79.62,79.61,79.61,9682.0,64.5795,64.5795,64.5714,64.5714,9682.0
2017-11-20 09:50:00,79.61,79.62,79.61,79.62,4611.0,64.5714,64.5795,64.5714,64.5795,4611.0
2017-11-20 09:55:00,79.62,79.62,79.61,79.62,13290.0,64.5795,64.5795,64.5714,64.5795,13290.0
2017-11-20 10:00:00,79.62,79.62,79.61,79.62,15459.0,64.5795,64.5795,64.5714,64.5795,15459.0
2017-11-20 10:05:00,79.62,79.62,79.61,79.61,7144.0,64.5795,64.5795,64.5714,64.5714,7144.0
2017-11-20 10:10:00,79.61,79.62,79.61,79.61,7241.0,64.5714,64.5795,64.5714,64.5714,7241.0
2017-11-20 10:15:00,79.62,79.62,79.6,79.6,13882.0,64.5795,64.5795,64.5633,64.5633,13882.0
2017-11-20 10:20:00,79.61,79.61,79.6,79.6,2369.0,64.5714,64.5714,64.5633,64.5633,2369.0
2017-11-20 10:25:00,79.6,79.61,79.59,79.6,27603.0,64.5633,64.5714,64.5551,64.5633,27603.0
2017-11-20 10:30:00,79.59,79.6,79.59,79.59,5144.0,64.5551,64.5633,64.5551,64.5551,5144.0
2017-11-20 10:35:00,79.59,79.61,79.59,79.61,8588.0,64.5551,64.5714,64.5551,64.5714,8588.0
2017-11-20 10:40:00,79.61,79.61,79.6,79.61,6088.0,64.5714,64.5714,64.5633,64.5714,6088.0
2017-11-20 10:45:00,79.61,79.61,79.6,79.6,7949.0,64.5714,64.5714,64.5633,64.5633,7949.0
2017-11-20 10:50:00,79.61,79.61,79.59,79.59,16538.0,64.5714,64.5714,64.5551,64.5551,16538.0
2017-11-20 10:55:00,79.59,79.6,79.59,79.59,3743.0,64.5551,64.5633,64.5551,64.5551,3743.0
2017-11-20 11:00:00,79.6,79.61,79.59,79.61,28509.0,64.5633,64.5714,64.5551,64.5714,28509.0
2017-11-20 11:05:00,79.61,79.61,79.6,79.6,3814.0,64.5714,64.5714,64.5633,64.5633,3814.0
2017-11-20 11:10:00,79.61,79.61,79.6,79.6,8897.0,64.5714,64.5714,64.5633,64.5633,8897.0
2017-11-20 11:15:00,79.61,79.61,79.6,79.61,10146.0,64.5714,64.5714,64.5633,64.5714,10146.0
2017-11-20 11:20:00,79.61,79.61,79.59,79.59,12494.0,64.5714,64.5714,64.5551,64.5551,12494.0
2017-11-20 11:25:00,79.59,79.6,79.59,79.59,4437.0,64.5551,64.5633,64.5551,64.5551,4437.0
2017-11-20 11:30:00,79.59,79.6,79.59,79.59,6680.0,64.5551,64.5633,64.5551,64.5551,6680.0
2017-11-20 11:35:00,79.59,79.6,79.58,79.59,18789.0,64.5551,64.5633,64.547,64.5551,18789.0
2017-11-20 11:40:00,79.58,79.59,79.58,79.58,6337.0,64.547,64.5551,64.547,64.547,6337.0
2017-11-20 11:45:00,79.59,79.59,79.58,79.59,9358.0,64.5551,64.5551,64.547,64.5551,9358.0
2017-11-20 11:50:00,79.59,79.59,79.58,79.58,8368.0,64.5551,64.5551,64.547,64.547,8368.0
2017-11-20 11:55:00,79.58,79.59,79.57,79.58,18545.0,64.547,64.5551,64.5389,64.547,18545.0
2017-11-20 12:00:00,79.58,79.58,79.57,79.58,4319.0,64.547,64.547,64.5389,64.547,4319.0
2017-11-20 12:05:00,79.57,79.58,79.57,79.58,7984.0,64.5389,64.547,64.5389,64.547,7984.0
2017-11-20 12:10:00,79.58,79.58,79.57,79.57,2840.0,64.547,64.547,64.5389,64.5389,2840.0
2017-11-20 12:15:00,79.58,79.58,79.57,79.57,7729.0,64.547,64.547,64.5389,64.5389,7729.0
2017-11-20 12:20:00,79.58,79.58,79.57,79.58,12451.0,64.547,64.547,64.5389,64.547,12451.0
2017-11-20 12:25:00,79.57,79.58,79.57,79.57,13834.0,64.5389,64.547,64.5389,64.5389,13834.0
2017-11-20 12:30:00,79.58,79.58,79.57,79.57,13115.0,64.547,64.547,64.5389,64.5389,13115.0
2017-11-20 12:35:00,79.58,79.59,79.57,79.58,22727.0,64.547,64.5551,64.5389,64.547,22727.0
2017-11-20 12:40:00,79.58,79.58,79.57,79.58,23926.0,64.547,64.547,64.5389,64.547,23926.0
2017-11-20 12:45:00,79.58,79.58,79.57,79.58,6807.0,64.547,64.547,64.5389,64.547,6807.0
2017-11-20 12:50:00,79.58,79.58,79.57,79.57,3017.0,64.547,64.547,64.5389,64.5389,3017.0
2017-11-20 12:55:00,79.58,79.58,79.57,79.57,5467.0,64.547,64.547,64.5389,64.5389,5467.0
2017-11-20 13:00:00,79.57,79.58,79.57,79.57,2812.0,64.5389,64.547,64.5389,64.5389,2812.0
2017-11-20 13:05:00,79.58,79.58,79.57,79.58,11788.0,64.547,64.547,64.5389,64.547,11788.0
2017-11-20 13:10:00,79.58,79.58,79.57,79.58,2977.0,64.547,64.547,64.5389,64.547,2977.0
2017-11-20 13:15:00,79.57,79.58,79.57,79.57,3784.0,64.5389,64.547,64.5389,64.5389,3784.0
2017-11-20 13:20:00,79.58,79.58,79.57,79.58,9721.0,64.547,64.547,64.5389,64.547,9721.0
2017-11-20 13:25:00,79.57,79.58,79.57,79.58,2809.0,64.5389,64.547,64.5389,64.547,2809.0
2017-11-20 13:30:00,79.58,79.58,79.57,79.58,3350.0,64.547,64.547,64.5389,64.547,3350.0
2017-11-20 13:35:00,79.58,79.58,79.57,79.58,2783.0,64.547,64.547,64.5389,64.547,2783.0
2017-11-20 13:40:00,79.58,79.59,79.57,79.59,10836.0,64.547,64.5551,64.5389,64.5551,10836.0
2017-11-20 13:45:00,79.58,79.59,79.58,79.58,5923.0,64.547,64.5551,64.547,64.547,5923.0
2017-11-20 13:50:00,79.58,79.59,79.58,79.59,8117.0,64.547,64.5551,64.547,64.5551,8117.0
2017-11-20 13:55:00,79.59,79.59,79.57,79.58,56239.0,64.5551,64.5551,64.5389,64.547,56239.0
2017-11-20 14:00:00,79.59,79.59,79.58,79.58,5270.0,64.5551,64.5551,64.547,64.547,5270.0
2017-11-20 14:05:00,79.58,79.59,79.58,79.58,6408.0,64.547,64.5551,64.547,64.547,6408.0
2017-11-20 14:10:00,79.58,79.59,79.58,79.59,4072.0,64.547,64.5551,64.547,64.5551,4072.0
2017-11-20 14:15:00,79.59,79.59,79.58,79.58,6846.0,64.5551,64.5551,64.547,64.547,6846.0
2017-11-20 14:20:00,79.58,79.59,79.57,79.58,4410.0,64.547,64.5551,64.5389,64.547,4410.0
2017-11-20 14:25:00,79.58,79.58,79.57,79.58,6638.0,64.547,64.547,64.5389,64.547,6638.0
2017-11-20 14:30:00,79.57,79.58,79.57,79.57,5079.0,64.5389,64.547,64.5389,64.5389,5079.0
2017-11-20 14:35:00,79.58,79.58,79.57,79.57,6602.0,64.547,64.547,64.5389,64.5389,6602.0
2017-11-20 14:40:00,79.58,79.58,79.57,79.58,14085.0,64.547,64.547,64.5389,64.547,14085.0
2017-11-20 14:45:00,79.58,79.58,79.57,79.57,6742.0,64.547,64.547,64.5389,64.5389,6742.0
2017-11-20 14:50:00,79.58,79.58,79.57,79.57,28751.0,64.547,64.547,64.5389,64.5389,28751.0
2017-11-20 14:55:00,79.58,79.58,79.57,79.57,2702.0,64.547,64.547,64.5389,64.5389,2702.0
2017-11-20 15:00:00,79.58,79.58,79.57,79.58,5743.0,64.547,64.547,64.5389,64.547,5743.0
2017-11-20 15:05:00,79.58,79.58,79.57,79.57,10141.0,64.547,64.547,64.5389,64.5389,10141.0
2017-11-20 15:10:00,79.58,79.58,79.57,79.57,11451.0,64.547,64.547,64.5389,64.5389,11451.0
2017-11-20 15:15:00,79.57,79.58,79.57,79.58,15529.0,64.5389,64.547,64.5389,64.547,15529.0
2017-11-20 15:20:00,79.57,79.58,79.57,79.58,12981.0,64.5389,64.547,64.5389,64.547,12981.0
2017-11-20 15:25:00,79.57,79.58,79.56,79.56,12028.0,64.5389,64.547,64.5308,64.5308,12028.0
2017-11-20 15:30:00,79.57,79.57,79.56,79.57,16283.0,64.5389,64.5389,64.5308,64.5389,16283.0
2017-11-20 15:35:00,79.56,79.57,79.56,79.57,14410.0,64.5308,64.5389,64.5308,64.5389,14410.0
2017-11-20 15:40:00,79.56,79.57,79.56,79.56,13478.0,64.5308,64.5389,64.5308,64.5308,13478.0
2017-11-20 15:45:00,79.56,79.57,79.56,79.56,31912.0,64.5308,64.5389,64.5308,64.5308,31912.0
2017-11-20 15:50:00,79.57,79.57,79.56,79.57,30086.0,64.5389,64.5389,64.5308,64.5389,30086.0
2017-11-20 15:55:00,79.57,79.57,79.56,79.56,16554.0,64.5389,64.5389,64.5308,64.5308,16554.0
2017-11-21 09:30:00,79.6,79.61,79.59,79.61,30642.0,64.5633,64.5714,64.5551,64.5714,30642.0
2017-11-21 09:35:00,79.6,79.61,79.6,79.61,8796.0,64.5633,64.5714,64.5633,64.5714,8796.0
2017-11-21 09:40:00,79.61,79.61,79.6,79.61,4097.0,64.5714,64.5714,64.5633,64.5714,4097.0
2017-11-21 09:45:00,79.6,79.61,79.6,79.61,13556.0,64.5633,64.5714,64.5633,64.5714,13556.0
2017-11-21 09:50:00,79.61,79.61,79.6,79.61,6159.0,64.5714,64.5714,64.5633,64.5714,6159.0
2017-11-21 09:55:00,79.61,79.61,79.6,79.6,7381.0,64.5714,64.5714,64.5633,64.5633,7381.0
2017-11-21 10:00:00,79.61,79.61,79.6,79.6,20032.0,64.5714,64.5714,64.5633,64.5633,20032.0
2017-11-21 10:05:00,79.61,79.61,79.6,79.6,11846.0,64.5714,64.5714,64.5633,64.5633,11846.0
2017-11-21 10:10:00,79.6,79.61,79.6,79.6,6169.0,64.5633,64.5714,64.5633,64.5633,6169.0
2017-11-21 10:15:00,79.6,79.61,79.6,79.61,10585.0,64.5633,64.5714,64.5633,64.5714,10585.0
2017-11-21 10:20:00,79.61,79.61,79.6,79.61,9546.0,64.5714,64.5714,64.5633,64.5714,9546.0
2017-11-21 10:25:00,79.61,79.61,79.6,79.61,5625.0,64.5714,64.5714,64.5633,64.5714,5625.0
2017-11-21 10:30:00,79.61,79.61,79.6,79.6,3802.0,64.5714,64.5714,64.5633,64.5633,3802.0
2017-11-21 10:35:00,79.6,79.61,79.59,79.6,12507.0,64.5633,64.5714,64.5551,64.5633,12507.0
2017-11-21 10:40:00,79.6,79.6,79.59,79.6,4196.0,64.5633,64.5633,64.5551,64.5633,4196.0
2017-11-21 10:45:00,79.6,79.6,79.59,79.6,5928.0,64.5633,64.5633,64.5551,64.5633,5928.0
2017-11-21 10:50:00,79.59,79.6,79.58,79.59,14989.0,64.5551,64.5633,64.547,64.5551,14989.0
2017-11-21 10:55:00,79.58,79.59,79.58,79.59,3473.0,64.547,64.5551,64.547,64.5551,3473.0
2017-11-21 11:00:00,79.59,79.59,79.57,79.58,14067.0,64.5551,64.5551,64.5389,64.547,14067.0
2017-11-21 11:05:00,79.58,79.58,79.57,79.58,26493.0,64.547,64.547,64.5389,64.547,26493.0
2017-11-21 11:10:00,79.57,79.58,79.57,79.58,13362.0,64.5389,64.547,64.5389,64.547,13362.0
2017-11-21 11:15:00,79.58,79.58,79.57,79.58,9043.0,64.547,64.547,64.5389,64.547,9043.0
2017-11-21 11:20:00,79.58,79.58,79.57,79.57,14517.0,64.547,64.547,64.5389,64.5389,14517.0
2017-11-21 11:25:00,79.57,79.58,79.57,79.57,4107.0,64.5389,64.547,64.5389,64.5389,4107.0
2017-11-21 11:30:00,79.58,79.58,79.57,79.57,9921.0,64.547,64.547,64.5389,64.5389,9921.0
2017-11-21 11:35:00,79.57,79.58,79.57,79.58,13242.0,64.5389,64.547,64.5389,64.547,13242.0
2017-11-21 11:40:00,79.58,79.58,79.57,79.57,4587.0,64.547,64.547,64.5389,64.5389,4587.0
2017-11-21 11:45:00,79.57,79.58,79.57,79.57,6349.0,64.5389,64.547,64.5389,64.5389,6349.0
2017-11-21 11:50:00,79.58,79.58,79.57,79.58,4195.0,64.547,64.547,64.5389,64.547,4195.0
2017-11-21 11:55:00,79.57,79.58,79.57,79.57,7712.0,64.5389,64.547,64.5389,64.5389,7712.0
2017-11-21 12:00:00,79.57,79.58,79.57,79.57,4579.0,64.5389,64.547,64.5389,64.5389,4579.0
2017-11-21 12:05:00,79.58,79.58,79.57,79.58,7072.0,64.547,64.547,64.5389,64.547,7072.0
2017-11-21 12:10:00,79.58,79.58,79.57,79.58,5480.0,64.547,64.547,64.5389,64.547,5480.0
2017-11-21 12:15:00,79.58,79.58,79.57,79.57,3856.0,64.547,64.547,64.5389,64.5389,3856.0
2017-11-21 12:20:00,79.58,79.58,79.57,79.58,2288.0,64.547,64.547,64.5389,64.547,2288.0
2017-11-21 12:25:00,79.57,79.58,79.57,79.58,5272.0,64.5389,64.547,64.5389,64.547,5272.0
2017-11-21 12:30:00,79.58,79.58,79.57,79.58,4064.0,64.547,64.547,64.5389,64.547,4064.0
2017-11-21 12:35:00,79.58,79.58,79.55,79.56,19551.0,64.547,64.547,64.5227,64.5308,19551.0
2017-11-21 12:40:00,79.55,79.56,79.55,79.55,3442.0,64.5227,64.5308,64.5227,64.5227,3442.0
2017-11-21 12:45:00,79.55,79.56,79.55,79.55,16346.0,64.5227,64.5308,64.5227,64.5227,16346.0
2017-11-21 12:50:00,79.55,79.56,79.55,79.56,8149.0,64.5227,64.5308,64.5227,64.5308,8149.0
2017-11-21 12:55:00,79.55,79.56,79.55,79.55,7807.0,64.5227,64.5308,64.5227,64.5227,7807.0
2017-11-21 13:00:00,79.56,79.56,79.55,79.56,7593.0,64.5308,64.5308,64.5227,64.5308,7593.0
2017-11-21 13:05:00,79.55,79.56,79.55,79.56,5275.0,64.5227,64.5308,64.5227,64.5308,5275.0
2017-11-21 13:10:00,79.56,79.56,79.55,79.55,2487.0,64.5308,64.5308,64.5227,64.5227,2487.0
2017-11-21 13:15:00,79.55,79.56,79.55,79.55,5411.0,64.5227,64.5308,64.5227,64.5227,5411.0
2017-11-21 13:20:00,79.55,79.56,79.55,79.56,12007.0,64.5227,64.5308,64.5227,64.5308,12007.0
2017-11-21 13:25:00,79.56,79.56,79.55,79.56,11383.0,64.5308,64.5308,64.5227,64.5308,11383.0
2017-11-21 13:30:00,79.56,79.56,79.55,79.55,9859.0,64.5308,64.5308,64.5227,64.5227,9859.0
2017-11-21 13:35:00,79.56,79.56,79.55,79.56,13719.0,64.5308,64.5308,64.5227,64.5308,13719.0
2017-11-21 13:40:00,79.56,79.57,79.55,79.57,9313.0,64.5308,64.5389,64.5227,64.5389,9313.0
2017-11-21 13:45:00,79.57,79.57,79.56,79.57,12448.0,64.5389,64.5389,64.5308,64.5389,12448.0
2017-11-21 13:50:00,79.56,79.57,79.56,79.57,3605.0,64.5308,64.5389,64.5308,64.5389,3605.0
2017-11-21 13:55:00,79.57,79.57,79.56,79.57,10578.0,64.5389,64.5389,64.5308,64.5389,10578.0
2017-11-21 14:00:00,79.57,79.57,79.56,79.57,2216.0,64.5389,64.5389,64.5308,64.5389,2216.0
2017-11-21 14:05:00,79.56,79.58,79.56,79.58,13829.0,64.5308,64.547,64.5308,64.547,13829.0
2017-11-21 14:10:00,79.58,79.58,79.57,79.57,7352.0,64.547,64.547,64.5389,64.5389,7352.0
2017-11-21 14:15:00,79.58,79.58,79.57,79.58,6311.0,64.547,64.547,64.5389,64.547,6311.0
2017-11-21 14:20:00,79.57,79.58,79.57,79.58,6104.0,64.5389,64.547,64.5389,64.547,6104.0
2017-11-21 14:25:00,79.57,79.58,79.56,79.56,161019.0,64.5389,64.547,64.5308,64.5308,161019.0
2017-11-21 14:30:00,79.56,79.57,79.56,79.56,183164.0,64.5308,64.5389,64.5308,64.5308,183164.0
2017-11-21 14:35:00,79.56,79.57,79.56,79.56,29344.0,64.5308,64.5389,64.5308,64.5308,29344.0
2017-11-21 14:40:00,79.56,79.57,79.56,79.57,118658.0,64.5308,64.5389,64.5308,64.5389,118658.0
2017-11-21 14:45:00,79.56,79.57,79.56,79.57,17871.0,64.5308,64.5389,64.5308,64.5389,17871.0
2017-11-21 14:50:00,79.57,79.58,79.56,79.57,144025.0,64.5389,64.547,64.5308,64.5389,144025.0
2017-11-21 14:55:00,79.57,79.58,79.57,79.58,33203.0,64.5389,64.547,64.5389,64.547,33203.0
2017-11-21 15:00:00,79.58,79.58,79.57,79.58,50411.0,64.547,64.547,64.5389,64.547,50411.0
2017-11-21 15:05:00,79.58,79.58,79.57,79.58,70066.0,64.547,64.547,64.5389,64.547,70066.0
2017-11-21 15:10:00,79.57,79.58,79.57,79.58,15123.0,64.5389,64.547,64.5389,64.547,15123.0
2017-11-21 15:15:00,79.58,79.58,79.57,79.58,8961.0,64.547,64.547,64.5389,64.547,8961.0
2017-11-21 15:20:00,79.58,79.59,79.57,79.59,31407.0,64.547,64.5551,64.5389,64.5551,31407.0
2017-11-21 15:25:00,79.59,79.59,79.58,79.59,24175.0,64.5551,64.5551,64.547,64.5551,24175.0
2017-11-21 15:30:00,79.58,79.59,79.57,79.58,21470.0,64.547,64.5551,64.5389,64.547,21470.0
2017-11-21 15:35:00,79.59,79.59,79.58,79.58,19309.0,64.5551,64.5551,64.547,64.547,19309.0
2017-11-21 15:40:00,79.58,79.59,79.57,79.58,26637.0,64.547,64.5551,64.5389,64.547,26637.0
2017-11-21 15:45:00,79.59,79.59,79.58,79.58,16676.0,64.5551,64.5551,64.547,64.547,16676.0
2017-11-21 15:50:00,79.58,79.59,79.58,79.59,17153.0,64.547,64.5551,64.547,64.5551,17153.0
2017-11-21 15:55:00,79.59,79.59,79.57,79.58,39544.0,64.5551,64.5551,64.5389,64.547,39544.0
2017-11-22 09:30:00,79.63,79.66,79.61,79.63,39302.0,64.5876,64.6119,64.5714,64.5876,39302.0
2017-11-22 09:35:00,79.64,79.64,79.63,79.63,26546.0,64.5957,64.5957,64.5876,64.5876,26546.0
2017-11-22 09:40:00,79.63,79.64,79.63,79.63,7402.0,64.5876,64.5957,64.5876,64.5876,7402.0
2017-11-22 09:45:00,79.63,79.64,79.63,79.64,1954.0,64.5876,64.5957,64.5876,64.5957,1954.0
2017-11-22 09:50:00,79.64,79.64,79.63,79.64,8493.0,64.5957,64.5957,64.5876,64.5957,8493.0
2017-11-22 09:55:00,79.64,79.64,79.63,79.64,8258.0,64.5957,64.5957,64.5876,64.5957,8258.0
2017-11-22 10:00:00,79.64,79.64,79.63,79.64,4135.0,64.5957,64.5957,64.5876,64.5957,4135.0
2017-11-22 10:05:00,79.64,79.65,79.63,79.65,6432.0,64.5957,64.6038,64.5876,64.6038,6432.0
2017-11-22 10:10:00,79.65,79.66,79.64,79.66,10085.0,64.6038,64.6119,64.5957,64.6119,10085.0
2017-11-22 10:15:00,79.66,79.67,79.65,79.67,17117.0,64.6119,64.62,64.6038,64.62,17117.0
2017-11-22 10:20:00,79.67,79.67,79.66,79.67,9795.0,64.62,64.62,64.6119,64.62,9795.0
2017-11-22 10:25:00,79.67,79.68,79.66,79.67,6892.0,64.62,64.6281,64.6119,64.62,6892.0
2017-11-22 10:30:00,79.68,79.69,79.67,79.68,9033.0,64.6281,64.6363,64.62,64.6281,9033.0
2017-11-22 10:35:00,79.68,79.69,79.68,79.69,14278.0,64.6281,64.6363,64.6281,64.6363,14278.0
2017-11-22 10:40:00,79.68,79.69,79.67,79.67,30456.0,64.6281,64.6363,64.62,64.62,30456.0
2017-11-22 10:45:00,79.67,79.67,79.66,79.67,14841.0,64.62,64.62,64.6119,64.62,14841.0
2017-11-22 10:50:00,79.66,79.67,79.66,79.67,5534.0,64.6119,64.62,64.6119,64.62,5534.0
2017-11-22 10:55:00,79.66,79.67,79.66,79.67,12456.0,64.6119,64.62,64.6119,64.62,12456.0
2017-11-22 11:00:00,79.67,79.68,79.66,79.67,10425.0,64.62,64.6281,64.6119,64.62,10425.0
2017-11-22 11:05:00,79.67,79.68,79.66,79.67,28599.0,64.62,64.6281,64.6119,64.62,28599.0
2017-11-22 11:10:00,79.67,79.67,79.66,79.67,34145.0,64.62,64.62,64.6119,64.62,34145.0
2017-11-22 11:15:00,79.66,79.67,79.66,79.66,19848.0,64.6119,64.62,64.6119,64.6119,19848.0
2017-11-22 11:20:00,79.67,79.67,79.66,79.66,9567.0,64.62,64.62,64.6119,64.6119,9567.0
2017-11-22 11:25:00,79.66,79.67,79.66,79.66,42778.0,64.6119,64.62,64.6119,64.6119,42778.0
2017-11-22 11:30:00,79.67,79.67,79.66,79.66,15470.0,64.62,64.62,64.6119,64.6119,15470.0
2017-11-22 11:35:00,79.66,79.67,79.66,79.66,10894.0,64.6119,64.62,64.6119,64.6119,10894.0
2017-11-22 11:40:00,79.67,79.67,79.66,79.67,15464.0,64.62,64.62,64.6119,64.62,15464.0
2017-11-22 11:45:00,79.66,79.67,79.66,79.66,5051.0,64.6119,64.62,64.6119,64.6119,5051.0
2017-11-22 11:50:00,79.66,79.67,79.66,79.66,6823.0,64.6119,64.62,64.6119,64.6119,6823.0
2017-11-22 11:55:00,79.67,79.68,79.66,79.68,13293.0,64.62,64.6281,64.6119,64.6281,13293.0
2017-11-22 12:00:00,79.68,79.68,79.67,79.68,7608.0,64.6281,64.6281,64.62,64.6281,7608.0
2017-11-22 12:05:00,79.67,79.69,79.67,79.68,10623.0,64.62,64.6363,64.62,64.6281,10623.0
2017-11-22 12:10:00,79.69,79.69,79.68,79.69,5856.0,64.6363,64.6363,64.6281,64.6363,5856.0
2017-11-22 12:15:00,79.69,79.69,79.68,79.69,7011.0,64.6363,64.6363,64.6281,64.6363,7011.0
2017-11-22 12:20:00,79.69,79.7,79.68,79.7,12613.0,64.6363,64.6444,64.6281,64.6444,12613.0
2017-11-22 12:25:00,79.69,79.7,79.68,79.69,31349.0,64.6363,64.6444,64.6281,64.6363,31349.0
2017-11-22 12:30:00,79.69,79.69,79.68,79.69,9718.0,64.6363,64.6363,64.6281,64.6363,9718.0
2017-11-22 12:35:00,79.69,79.69,79.68,79.69,1840.0,64.6363,64.6363,64.6281,64.6363,1840.0
2017-11-22 12:40:00,79.69,79.69,79.68,79.69,5865.0,64.6363,64.6363,64.6281,64.6363,5865.0
2017-11-22 12:45:00,79.69,79.69,79.68,79.69,25308.0,64.6363,64.6363,64.6281,64.6363,25308.0
2017-11-22 12:50:00,79.69,79.69,79.68,79.69,16335.0,64.6363,64.6363,64.6281,64.6363,16335.0
2017-11-22 12:55:00,79.68,79.69,79.68,79.69,4907.0,64.6281,64.6363,64.6281,64.6363,4907.0
2017-11-22 13:00:00,79.68,79.69,79.68,79.69,3336.0,64.6281,64.6363,64.6281,64.6363,3336.0
2017-11-22 13:05:00,79.69,79.69,79.68,79.69,3218.0,64.6363,64.6363,64.6281,64.6363,3218.0
2017-11-22 13:10:00,79.69,79.7,79.68,79.69,16125.0,64.6363,64.6444,64.6281,64.6363,16125.0
2017-11-22 13:15:00,79.7,79.7,79.69,79.7,4876.0,64.6444,64.6444,64.6363,64.6444,4876.0
2017-11-22 13:20:00,79.7,79.7,79.69,79.69,5753.0,64.6444,64.6444,64.6363,64.6363,5753.0
2017-11-22 13:25:00,79.7,79.7,79.69,79.7,5206.0,64.6444,64.6444,64.6363,64.6444,5206.0
2017-11-22 13:30:00,79.7,79.7,79.69,79.69,5606.0,64.6444,64.6444,64.6363,64.6363,5606.0
2017-11-22 13:35:00,79.7,79.7,79.68,79.69,17453.0,64.6444,64.6444,64.6281,64.6363,17453.0
2017-11-22 13:40:00,79.68,79.69,79.68,79.69,3925.0,64.6281,64.6363,64.6281,64.6363,3925.0
2017-11-22 13:45:00,79.69,79.69,79.68,79.69,7989.0,64.6363,64.6363,64.6281,64.6363,7989.0
2017-11-22 13:50:00,79.69,79.69,79.68,79.68,5724.0,64.6363,64.6363,64.6281,64.6281,5724.0
2017-11-22 13:55:00,79.69,79.69,79.68,79.69,6444.0,64.6363,64.6363,64.6281,64.6363,6444.0
2017-11-22 14:00:00,79.69,79.7,79.68,79.69,14556.0,64.6363,64.6444,64.6281,64.6363,14556.0
2017-11-22 14:05:00,79.7,79.7,79.69,79.7,2764.0,64.6444,64.6444,64.6363,64.6444,2764.0
2017-11-22 14:10:00,79.7,79.7,79.69,79.69,9117.0,64.6444,64.6444,64.6363,64.6363,9117.0
2017-11-22 14:15:00,79.69,79.7,79.69,79.69,7322.0,64.6363,64.6444,64.6363,64.6363,7322.0
2017-11-22 14:20:00,79.69,79.71,79.69,79.71,127673.0,64.6363,64.6525,64.6363,64.6525,127673.0
2017-11-22 14:25:00,79.7,79.71,79.7,79.7,6044.0,64.6444,64.6525,64.6444,64.6444,6044.0
2017-11-22 14:30:00,79.7,79.71,79.7,79.71,6762.0,64.6444,64.6525,64.6444,64.6525,6762.0
2017-11-22 14:35:00,79.7,79.71,79.7,79.71,6428.0,64.6444,64.6525,64.6444,64.6525,6428.0
2017-11-22 14:40:00,79.71,79.71,79.7,79.71,11563.0,64.6525,64.6525,64.6444,64.6525,11563.0
2017-11-22 14:45:00,79.71,79.72,79.7,79.72,17426.0,64.6525,64.6606,64.6444,64.6606,17426.0
2017-11-22 14:50:00,79.72,79.72,79.71,79.71,6471.0,64.6606,64.6606,64.6525,64.6525,6471.0
2017-11-22 14:55:00,79.72,79.73,79.71,79.71,17226.0,64.6606,64.6687,64.6525,64.6525,17226.0
2017-11-22 15:00:00,79.72,79.72,79.71,79.72,10081.0,64.6606,64.6606,64.6525,64.6606,10081.0
2017-11-22 15:05:00,79.71,79.73,79.71,79.72,69105.0,64.6525,64.6687,64.6525,64.6606,69105.0
2017-11-22 15:10:00,79.72,79.73,79.72,79.73,34742.0,64.6606,64.6687,64.6606,64.6687,34742.0
2017-11-22 15:15:00,79.72,79.73,79.72,79.73,19340.0,64.6606,64.6687,64.6606,64.6687,19340.0
2017-11-22 15:20:00,79.73,79.73,79.72,79.73,25769.0,64.6687,64.6687,64.6606,64.6687,25769.0
2017-11-22 15:25:00,79.72,79.74,79.72,79.74,121105.0,64.6606,64.6768,64.6606,64.6768,121105.0
2017-11-22 15:30:00,79.74,79.75,79.73,79.75,32592.0,64.6768,64.6849,64.6687,64.6849,32592.0
2017-11-22 15:35:00,79.75,79.76,79.74,79.75,49574.0,64.6849,64.693,64.6768,64.6849,49574.0
2017-11-22 15:40:00,79.75,79.75,79.74,79.75,64048.0,64.6849,64.6849,64.6768,64.6849,64048.0
2017-11-22 15:45:00,79.74,79.75,79.74,79.75,27162.0,64.6768,64.6849,64.6768,64.6849,27162.0
2017-11-22 15:50:00,79.75,79.75,79.74,79.75,19715.0,64.6849,64.6849,64.6768,64.6849,19715.0
2017-11-22 15:55:00,79.75,79.75,79.73,79.75,50454.0,64.6849,64.6849,64.6687,64.6849,50454.0
2017-11-24 09:30:00,79.7,79.72,79.7,79.71,53799.0,64.6444,64.6606,64.6444,64.6525,53799.0
2017-11-24 09:35:00,79.7,79.71,79.7,79.7,1160.0,64.6444,64.6525,64.6444,64.6444,1160.0
2017-11-24 09:40:00,79.7,79.71,79.7,79.7,6602.0,64.6444,64.6525,64.6444,64.6444,6602.0
2017-11-24 09:45:00,79.71,79.71,79.7,79.7,3132.0,64.6525,64.6525,64.6444,64.6444,3132.0
2017-11-24 09:50:00,79.7,79.71,79.7,79.7,7653.0,64.6444,64.6525,64.6444,64.6444,7653.0
2017-11-24 09:55:00,79.71,79.71,79.7,79.7,2435.0,64.6525,64.6525,64.6444,64.6444,2435.0
2017-11-24 10:00:00,79.7,79.71,79.69,79.69,11946.0,64.6444,64.6525,64.6363,64.6363,11946.0
2017-11-24 10:05:00,79.69,79.7,79.68,79.68,8271.0,64.6363,64.6444,64.6281,64.6281,8271.0
2017-11-24 10:10:00,79.69,79.69,79.68,79.69,4048.0,64.6363,64.6363,64.6281,64.6363,4048.0
2017-11-24 10:15:00,79.69,79.69,79.67,79.67,9150.0,64.6363,64.6363,64.62,64.62,9150.0
2017-11-24 10:20:00,79.67,79.67,79.66,79.67,4974.0,64.62,64.62,64.6119,64.62,4974.0
2017-11-24 10:25:00,79.67,79.67,79.66,79.67,866.0,64.62,64.62,64.6119,64.62,866.0
2017-11-24 10:30:00,79.66,79.67,79.66,79.67,3700.0,64.6119,64.62,64.6119,64.62,3700.0
2017-11-24 10:35:00,79.66,79.67,79.65,79.66,16395.0,64.6119,64.62,64.6038,64.6119,16395.0
2017-11-24 10:40:00,79.65,79.66,79.65,79.66,4640.0,64.6038,64.6119,64.6038,64.6119,4640.0
2017-11-24 10:45:00,79.66,79.66,79.65,79.66,11168.0,64.6119,64.6119,64.6038,64.6119,11168.0
2017-11-24 10:50:00,79.66,79.66,79.65,79.66,8341.0,64.6119,64.6119,64.6038,64.6119,8341.0
2017-11-24 10:55:00,79.66,79.66,79.65,79.65,3975.0,64.6119,64.6119,64.6038,64.6038,3975.0
2017-11-24 11:00:00,79.66,79.66,79.65,79.66,6577.0,64.6119,64.6119,64.6038,64.6119,6577.0
2017-11-24 11:05:00,79.66,79.67,79.66,79.66,24573.0,64.6119,64.62,64.6119,64.6119,24573.0
2017-11-24 11:10:00,79.66,79.67,79.66,79.66,5432.0,64.6119,64.62,64.6119,64.6119,5432.0
2017-11-24 11:15:00,79.67,79.67,79.66,79.67,2372.0,64.62,64.62,64.6119,64.62,2372.0
2017-11-24 11:20:00,79.67,79.67,79.66,79.66,3394.0,64.62,64.62,64.6119,64.6119,3394.0
2017-11-24 11:25:00,79.67,79.67,79.66,79.67,9232.0,64.62,64.62,64.6119,64.62,9232.0
2017-11-24 11:30:00,79.66,79.67,79.66,79.67,5164.0,64.6119,64.62,64.6119,64.62,5164.0
2017-11-24 11:35:00,79.67,79.67,79.66,79.67,15138.0,64.62,64.62,64.6119,64.62,15138.0
2017-11-24 11:40:00,79.67,79.67,79.66,79.67,5159.0,64.62,64.62,64.6119,64.62,5159.0
2017-11-24 11:45:00,79.67,79.67,79.66,79.67,11213.0,64.62,64.62,64.6119,64.62,11213.0
2017-11-24 11:50:00,79.66,79.67,79.66,79.66,2600.0,64.6119,64.62,64.6119,64.6119,2600.0
2017-11-24 11:55:00,79.67,79.67,79.65,79.66,8388.0,64.62,64.62,64.6038,64.6119,8388.0
2017-11-24 12:00:00,79.66,79.66,79.65,79.66,5561.0,64.6119,64.6119,64.6038,64.6119,5561.0
2017-11-24 12:05:00,79.66,79.66,79.65,79.66,1480.0,64.6119,64.6119,64.6038,64.6119,1480.0
2017-11-24 12:10:00,79.66,79.66,79.65,79.65,14910.0,64.6119,64.6119,64.6038,64.6038,14910.0
2017-11-24 12:15:00,79.65,79.66,79.65,79.66,3891.0,64.6038,64.6119,64.6038,64.6119,3891.0
2017-11-24 12:20:00,79.66,79.66,79.65,79.66,3544.0,64.6119,64.6119,64.6038,64.6119,3544.0
2017-11-24 12:25:00,79.66,79.66,79.65,79.66,2702.0,64.6119,64.6119,64.6038,64.6119,2702.0
2017-11-24 12:30:00,79.66,79.66,79.65,79.66,7154.0,64.6119,64.6119,64.6038,64.6119,7154.0
2017-11-24 12:35:00,79.65,79.67,79.65,79.66,17624.0,64.6038,64.62,64.6038,64.6119,17624.0
2017-11-24 12:40:00,79.67,79.67,79.66,79.67,3086.0,64.62,64.62,64.6119,64.62,3086.0
2017-11-24 12:45:00,79.67,79.67,79.66,79.67,9632.0,64.62,64.62,64.6119,64.62,9632.0
2017-11-24 12:50:00,79.67,79.67,79.66,79.66,26991.0,64.62,64.62,64.6119,64.6119,26991.0
2017-11-24 12:55:00,79.67,79.67,79.65,79.65,21801.0,64.62,64.62,64.6038,64.6038,21801.0
2017-11-27 09:30:00,79.67,79.67,79.65,79.67,38734.0,64.62,64.62,64.6038,64.62,38734.0
2017-11-27 09:35:00,79.66,79.67,79.66,79.67,3907.0,64.6119,64.62,64.6119,64.62,3907.0
2017-11-27 09:40:00,79.66,79.67,79.66,79.67,2806.0,64.6119,64.62,64.6119,64.62,2806.0
2017-11-27 09:45:00,79.67,79.67,79.66,79.67,13357.0,64.62,64.62,64.6119,64.62,13357.0
2017-11-27 09:50:00,79.66,79.67,79.65,79.66,11856.0,64.6119,64.62,64.6038,64.6119,11856.0
2017-11-27 09:55:00,79.65,79.66,79.65,79.65,6482.0,64.6038,64.6119,64.6038,64.6038,6482.0
2017-11-27 10:00:00,79.66,79.66,79.65,79.66,5110.0,64.6119,64.6119,64.6038,64.6119,5110.0
2017-11-27 10:05:00,79.66,79.66,79.65,79.66,8409.0,64.6119,64.6119,64.6038,64.6119,8409.0
2017-11-27 10:10:00,79.65,79.66,79.65,79.65,13171.0,64.6038,64.6119,64.6038,64.6038,13171.0
2017-11-27 10:15:00,79.66,79.66,79.63,79.63,13602.0,64.6119,64.6119,64.5876,64.5876,13602.0
2017-11-27 10:20:00,79.64,79.64,79.63,79.64,7216.0,64.5957,64.5957,64.5876,64.5957,7216.0
2017-11-27 10:25:00,79.64,79.64,79.63,79.64,13620.0,64.5957,64.5957,64.5876,64.5957,13620.0
2017-11-27 10:30:00,79.64,79.65,79.63,79.65,5337.0,64.5957,64.6038,64.5876,64.6038,5337.0
2017-11-27 10:35:00,79.64,79.66,79.64,79.65,42707.0,64.5957,64.6119,64.5957,64.6038,42707.0
2017-11-27 10:40:00,79.65,79.66,79.63,79.65,117055.0,64.6038,64.6119,64.5876,64.6038,117055.0
2017-11-27 10:45:00,79.65,79.65,79.63,79.64,61650.0,64.6038,64.6038,64.5876,64.5957,61650.0
2017-11-27 10:50:00,79.64,79.64,79.63,79.63,23419.0,64.5957,64.5957,64.5876,64.5876,23419.0
2017-11-27 10:55:00,79.64,79.64,79.62,79.62,98386.0,64.5957,64.5957,64.5795,64.5795,98386.0
2017-11-27 11:00:00,79.62,79.63,79.62,79.62,12626.0,64.5795,64.5876,64.5795,64.5795,12626.0
2017-11-27 11:05:00,79.63,79.63,79.62,79.63,14235.0,64.5876,64.5876,64.5795,64.5876,14235.0
2017-11-27 11:10:00,79.63,79.63,79.62,79.63,31995.0,64.5876,64.5876,64.5795,64.5876,31995.0
2017-11-27 11:15:00,79.63,79.64,79.62,79.63,82516.0,64.5876,64.5957,64.5795,64.5876,82516.0
2017-11-27 11:20:00,79.64,79.64,79.63,79.64,19586.0,64.5957,64.5957,64.5876,64.5957,19586.0
2017-11-27 11:25:00,79.64,79.64,79.63,79.64,10901.0,64.5957,64.5957,64.5876,64.5957,10901.0
2017-11-27 11:30:00,79.64,79.64,79.63,79.63,18349.0,64.5957,64.5957,64.5876,64.5876,18349.0
2017-11-27 11:35:00,79.64,79.64,79.63,79.64,84356.0,64.5957,64.5957,64.5876,64.5957,84356.0
2017-11-27 11:40:00,79.64,79.64,79.63,79.64,7984.0,64.5957,64.5957,64.5876,64.5957,7984.0
2017-11-27 11:45:00,79.64,79.64,79.62,79.63,83304.0,64.5957,64.5957,64.5795,64.5876,83304.0
2017-11-27 11:50:00,79.62,79.63,79.62,79.63,13170.0,64.5795,64.5876,64.5795,64.5876,13170.0
2017-11-27 11:55:00,79.63,79.63,79.62,79.63,11656.0,64.5876,64.5876,64.5795,64.5876,11656.0
2017-11-27 12:00:00,79.63,79.63,79.62,79.63,25223.0,64.5876,64.5876,64.5795,64.5876,25223.0
2017-11-27 12:05:00,79.63,79.63,79.62,79.63,4870.0,64.5876,64.5876,64.5795,64.5876,4870.0
2017-11-27 12:10:00,79.63,79.63,79.62,79.63,74253.0,64.5876,64.5876,64.5795,64.5876,74253.0
2017-11-27 12:15:00,79.63,79.63,79.62,79.63,15297.0,64.5876,64.5876,64.5795,64.5876,15297.0
2017-11-27 12:20:00,79.63,79.63,79.62,79.63,92863.0,64.5876,64.5876,64.5795,64.5876,92863.0
2017-11-27 12:25:00,79.62,79.63,79.62,79.62,171566.0,64.5795,64.5876,64.5795,64.5795,171566.0
2017-11-27 12:30:00,79.62,79.63,79.62,79.63,6816.0,64.5795,64.5876,64.5795,64.5876,6816.0
2017-11-27 12:35:00,79.63,79.63,79.62,79.63,10346.0,64.5876,64.5876,64.5795,64.5876,10346.0
2017-11-27 12:40:00,79.63,79.63,79.62,79.63,10180.0,64.5876,64.5876,64.5795,64.5876,10180.0
2017-11-27 12:45:00,79.63,79.63,79.62,79.63,6036.0,64.5876,64.5876,64.5795,64.5876,6036.0
2017-11-27 12:50:00,79.63,79.63,79.62,79.63,18185.0,64.5876,64.5876,64.5795,64.5876,18185.0
2017-11-27 12:55:00,79.63,79.63,79.62,79.62,12618.0,64.5876,64.5876,64.5795,64.5795,12618.0
2017-11-27 13:00:00,79.63,79.63,79.62,79.62,27919.0,64.5876,64.5876,64.5795,64.5795,27919.0
2017-11-27 13:05:00,79.63,79.63,79.62,79.63,6594.0,64.5876,64.5876,64.5795,64.5876,6594.0
2017-11-27 13:10:00,79.63,79.63,79.62,79.63,46792.0,64.5876,64.5876,64.5795,64.5876,46792.0
2017-11-27 13:15:00,79.63,79.64,79.62,79.64,48470.0,64.5876,64.5957,64.5795,64.5957,48470.0
2017-11-27 13:20:00,79.64,79.67,79.63,79.67,35537.0,64.5957,64.62,64.5876,64.62,35537.0
2017-11-27 13:25:00,79.67,79.68,79.66,79.67,23442.0,64.62,64.6281,64.6119,64.62,23442.0
2017-11-27 13:30:00,79.67,79.68,79.67,79.67,26613.0,64.62,64.6281,64.62,64.62,26613.0
2017-11-27 13:35:00,79.67,79.68,79.66,79.68,21212.0,64.62,64.6281,64.6119,64.6281,21212.0
2017-11-27 13:40:00,79.68,79.69,79.67,79.69,27990.0,64.6281,64.6363,64.62,64.6363,27990.0
2017-11-27 13:45:00,79.69,79.69,79.68,79.69,26441.0,64.6363,64.6363,64.6281,64.6363,26441.0
2017-11-27 13:50:00,79.69,79.69,79.68,79.69,369664.0,64.6363,64.6363,64.6281,64.6363,369664.0
2017-11-27 13:55:00,79.69,79.69,79.67,79.68,13888.0,64.6363,64.6363,64.62,64.6281,13888.0
2017-11-27 14:00:00,79.67,79.68,79.67,79.67,5075.0,64.62,64.6281,64.62,64.62,5075.0
2017-11-27 14:05:00,79.67,79.68,79.67,79.68,17383.0,64.62,64.6281,64.62,64.6281,17383.0
2017-11-27 14:10:00,79.67,79.68,79.67,79.68,12131.0,64.62,64.6281,64.62,64.6281,12131.0
2017-11-27 14:15:00,79.68,79.68,79.67,79.68,25654.0,64.6281,64.6281,64.62,64.6281,25654.0
2017-11-27 14:20:00,79.68,79.68,79.67,79.67,17252.0,64.6281,64.6281,64.62,64.62,17252.0
2017-11-27 14:25:00,79.68,79.68,79.67,79.68,10673.0,64.6281,64.6281,64.62,64.6281,10673.0
2017-11-27 14:30:00,79.68,79.68,79.67,79.68,17847.0,64.6281,64.6281,64.62,64.6281,17847.0
2017-11-27 14:35:00,79.67,79.68,79.67,79.68,6772.0,64.62,64.6281,64.62,64.6281,6772.0
2017-11-27 14:40:00,79.67,79.68,79.67,79.68,7028.0,64.62,64.6281,64.62,64.6281,7028.0
2017-11-27 14:45:00,79.67,79.68,79.67,79.68,4686.0,64.62,64.6281,64.62,64.6281,4686.0
2017-11-27 14:50:00,79.67,79.68,79.67,79.67,7363.0,64.62,64.6281,64.62,64.62,7363.0
2017-11-27 14:55:00,79.68,79.68,79.67,79.68,16459.0,64.6281,64.6281,64.62,64.6281,16459.0
2017-11-27 15:00:00,79.68,79.68,79.67,79.67,8625.0,64.6281,64.6281,64.62,64.62,8625.0
2017-11-27 15:05:00,79.67,79.68,79.67,79.68,7476.0,64.62,64.6281,64.62,64.6281,7476.0
2017-11-27 15:10:00,79.67,79.68,79.67,79.68,11987.0,64.62,64.6281,64.62,64.6281,11987.0
2017-11-27 15:15:00,79.68,79.68,79.67,79.67,7521.0,64.6281,64.6281,64.62,64.62,7521.0
2017-11-27 15:20:00,79.68,79.68,79.67,79.67,14722.0,64.6281,64.6281,64.62,64.62,14722.0
2017-11-27 15:25:00,79.68,79.68,79.67,79.68,15142.0,64.6281,64.6281,64.62,64.6281,15142.0
2017-11-27 15:30:00,79.67,79.68,79.67,79.68,11788.0,64.62,64.6281,64.62,64.6281,11788.0
2017-11-27 15:35:00,79.68,79.68,79.67,79.67,12106.0,64.6281,64.6281,64.62,64.62,12106.0
2017-11-27 15:40:00,79.68,79.68,79.67,79.67,12676.0,64.6281,64.6281,64.62,64.62,12676.0
2017-11-27 15:45:00,79.68,79.68,79.67,79.67,26859.0,64.6281,64.6281,64.62,64.62,26859.0
2017-11-27 15:50:00,79.67,79.68,79.67,79.67,16424.0,64.62,64.6281,64.62,64.62,16424.0
2017-11-27 15:55:00,79.68,79.69,79.67,79.69,38935.0,64.6281,64.6363,64.62,64.6363,38935.0
2017-11-28 09:30:00,79.72,79.74,79.71,79.72,42231.0,64.6606,64.6768,64.6525,64.6606,42231.0
2017-11-28 09:35:00,79.72,79.72,79.71,79.71,8205.0,64.6606,64.6606,64.6525,64.6525,8205.0
2017-11-28 09:40:00,79.71,79.72,79.71,79.72,37167.0,64.6525,64.6606,64.6525,64.6606,37167.0
2017-11-28 09:45:00,79.72,79.72,79.71,79.72,13357.0,64.6606,64.6606,64.6525,64.6606,13357.0
2017-11-28 09:50:00,79.72,79.72,79.71,79.72,8263.0,64.6606,64.6606,64.6525,64.6606,8263.0
2017-11-28 09:55:00,79.72,79.73,79.71,79.73,25515.0,64.6606,64.6687,64.6525,64.6687,25515.0
2017-11-28 10:00:00,79.73,79.73,79.72,79.73,8191.0,64.6687,64.6687,64.6606,64.6687,8191.0
2017-11-28 10:05:00,79.73,79.73,79.72,79.73,6464.0,64.6687,64.6687,64.6606,64.6687,6464.0
2017-11-28 10:10:00,79.72,79.73,79.7,79.72,382754.0,64.6606,64.6687,64.6444,64.6606,382754.0
2017-11-28 10:15:00,79.72,79.72,79.71,79.71,3126.0,64.6606,64.6606,64.6525,64.6525,3126.0
2017-11-28 10:20:00,79.72,79.72,79.71,79.72,3221.0,64.6606,64.6606,64.6525,64.6606,3221.0
2017-11-28 10:25:00,79.71,79.73,79.71,79.73,10575.0,64.6525,64.6687,64.6525,64.6687,10575.0
2017-11-28 10:30:00,79.73,79.73,79.72,79.73,65098.0,64.6687,64.6687,64.6606,64.6687,65098.0
2017-11-28 10:35:00,79.73,79.73,79.72,79.73,11760.0,64.6687,64.6687,64.6606,64.6687,11760.0
2017-11-28 10:40:00,79.72,79.73,79.72,79.73,9332.0,64.6606,64.6687,64.6606,64.6687,9332.0
2017-11-28 10:45:00,79.73,79.73,79.72,79.73,12817.0,64.6687,64.6687,64.6606,64.6687,12817.0
2017-11-28 10:50:00,79.73,79.73,79.72,79.73,6792.0,64.6687,64.6687,64.6606,64.6687,6792.0
2017-11-28 10:55:00,79.73,79.73,79.72,79.73,8973.0,64.6687,64.6687,64.6606,64.6687,8973.0
2017-11-28 11:00:00,79.72,79.73,79.72,79.73,12480.0,64.6606,64.6687,64.6606,64.6687,12480.0
2017-11-28 11:05:00,79.73,79.73,79.72,79.73,9814.0,64.6687,64.6687,64.6606,64.6687,9814.0
2017-11-28 11:10:00,79.73,79.73,79.72,79.72,7525.0,64.6687,64.6687,64.6606,64.6606,7525.0
2017-11-28 11:15:00,79.73,79.73,79.72,79.72,14303.0,64.6687,64.6687,64.6606,64.6606,14303.0
2017-11-28 11:20:00,79.73,79.73,79.72,79.73,6840.0,64.6687,64.6687,64.6606,64.6687,6840.0
2017-11-28 11:25:00,79.73,79.73,79.72,79.73,4344.0,64.6687,64.6687,64.6606,64.6687,4344.0
2017-11-28 11:30:00,79.73,79.73,79.72,79.73,20010.0,64.6687,64.6687,64.6606,64.6687,20010.0
2017-11-28 11:35:00,79.73,79.73,79.72,79.73,19348.0,64.6687,64.6687,64.6606,64.6687,19348.0
2017-11-28 11:40:00,79.73,79.74,79.72,79.74,4452.0,64.6687,64.6768,64.6606,64.6768,4452.0
2017-11-28 11:45:00,79.74,79.74,79.73,79.73,4680.0,64.6768,64.6768,64.6687,64.6687,4680.0
2017-11-28 11:50:00,79.73,79.74,79.73,79.73,7017.0,64.6687,64.6768,64.6687,64.6687,7017.0
2017-11-28 11:55:00,79.74,79.74,79.73,79.74,6579.0,64.6768,64.6768,64.6687,64.6768,6579.0
2017-11-28 12:00:00,79.74,79.74,79.73,79.74,6813.0,64.6768,64.6768,64.6687,64.6768,6813.0
2017-11-28 12:05:00,79.74,79.74,79.73,79.74,4256.0,64.6768,64.6768,64.6687,64.6768,4256.0
2017-11-28 12:10:00,79.74,79.74,79.73,79.73,54783.0,64.6768,64.6768,64.6687,64.6687,54783.0
2017-11-28 12:15:00,79.73,79.74,79.73,79.73,6058.0,64.6687,64.6768,64.6687,64.6687,6058.0
2017-11-28 12:20:00,79.73,79.74,79.73,79.74,5572.0,64.6687,64.6768,64.6687,64.6768,5572.0
2017-11-28 12:25:00,79.74,79.74,79.73,79.73,15964.0,64.6768,64.6768,64.6687,64.6687,15964.0
2017-11-28 12:30:00,79.74,79.74,79.73,79.74,4025.0,64.6768,64.6768,64.6687,64.6768,4025.0
2017-11-28 12:35:00,79.74,79.74,79.73,79.74,6337.0,64.6768,64.6768,64.6687,64.6768,6337.0
2017-11-28 12:40:00,79.74,79.74,79.73,79.74,3773.0,64.6768,64.6768,64.6687,64.6768,3773.0
2017-11-28 12:45:00,79.73,79.74,79.73,79.73,9903.0,64.6687,64.6768,64.6687,64.6687,9903.0
2017-11-28 12:50:00,79.74,79.74,79.73,79.73,31014.0,64.6768,64.6768,64.6687,64.6687,31014.0
2017-11-28 12:55:00,79.73,79.74,79.73,79.73,11281.0,64.6687,64.6768,64.6687,64.6687,11281.0
2017-11-28 13:00:00,79.73,79.74,79.72,79.72,31056.0,64.6687,64.6768,64.6606,64.6606,31056.0
2017-11-28 13:05:00,79.72,79.72,79.71,79.72,3370.0,64.6606,64.6606,64.6525,64.6606,3370.0
2017-11-28 13:10:00,79.72,79.72,79.71,79.72,9241.0,64.6606,64.6606,64.6525,64.6606,9241.0
2017-11-28 13:15:00,79.72,79.72,79.71,79.72,13502.0,64.6606,64.6606,64.6525,64.6606,13502.0
2017-11-28 13:20:00,79.72,79.73,79.71,79.73,68184.0,64.6606,64.6687,64.6525,64.6687,68184.0
2017-11-28 13:25:00,79.73,79.73,79.72,79.73,9339.0,64.6687,64.6687,64.6606,64.6687,9339.0
2017-11-28 13:30:00,79.73,79.73,79.72,79.73,4982.0,64.6687,64.6687,64.6606,64.6687,4982.0
2017-11-28 13:35:00,79.73,79.73,79.71,79.71,4941.0,64.6687,64.6687,64.6525,64.6525,4941.0
2017-11-28 13:40:00,79.72,79.72,79.7,79.7,12096.0,64.6606,64.6606,64.6444,64.6444,12096.0
2017-11-28 13:45:00,79.71,79.71,79.7,79.71,4407.0,64.6525,64.6525,64.6444,64.6525,4407.0
2017-11-28 13:50:00,79.71,79.71,79.7,79.7,7853.0,64.6525,64.6525,64.6444,64.6444,7853.0
2017-11-28 13:55:00,79.7,79.71,79.7,79.7,6089.0,64.6444,64.6525,64.6444,64.6444,6089.0
2017-11-28 14:00:00,79.71,79.71,79.7,79.7,4434.0,64.6525,64.6525,64.6444,64.6444,4434.0
2017-11-28 14:05:00,79.71,79.71,79.7,79.71,15361.0,64.6525,64.6525,64.6444,64.6525,15361.0
2017-11-28 14:10:00,79.71,79.71,79.7,79.71,8190.0,64.6525,64.6525,64.6444,64.6525,8190.0
2017-11-28 14:15:00,79.71,79.71,79.7,79.71,11696.0,64.6525,64.6525,64.6444,64.6525,11696.0
2017-11-28 14:20:00,79.71,79.71,79.7,79.71,2814.0,64.6525,64.6525,64.6444,64.6525,2814.0
2017-11-28 14:25:00,79.71,79.71,79.7,79.71,7638.0,64.6525,64.6525,64.6444,64.6525,7638.0
2017-11-28 14:30:00,79.7,79.71,79.7,79.71,18849.0,64.6444,64.6525,64.6444,64.6525,18849.0
2017-11-28 14:35:00,79.71,79.71,79.7,79.71,26058.0,64.6525,64.6525,64.6444,64.6525,26058.0
2017-11-28 14:40:00,79.7,79.71,79.7,79.71,10628.0,64.6444,64.6525,64.6444,64.6525,10628.0
2017-11-28 14:45:00,79.71,79.71,79.7,79.71,27914.0,64.6525,64.6525,64.6444,64.6525,27914.0
2017-11-28 14:50:00,79.7,79.71,79.69,79.69,42433.0,64.6444,64.6525,64.6363,64.6363,42433.0
2017-11-28 14:55:00,79.69,79.7,79.69,79.7,4219.0,64.6363,64.6444,64.6363,64.6444,4219.0
2017-11-28 15:00:00,79.7,79.71,79.69,79.71,8701.0,64.6444,64.6525,64.6363,64.6525,8701.0
2017-11-28 15:05:00,79.71,79.71,79.7,79.71,4467.0,64.6525,64.6525,64.6444,64.6525,4467.0
2017-11-28 15:10:00,79.71,79.71,79.7,79.71,8546.0,64.6525,64.6525,64.6444,64.6525,8546.0
2017-11-28 15:15:00,79.71,79.71,79.7,79.71,5684.0,64.6525,64.6525,64.6444,64.6525,5684.0
2017-11-28 15:20:00,79.71,79.71,79.7,79.71,11868.0,64.6525,64.6525,64.6444,64.6525,11868.0
2017-11-28 15:25:00,79.71,79.71,79.7,79.7,20483.0,64.6525,64.6525,64.6444,64.6444,20483.0
2017-11-28 15:30:00,79.71,79.71,79.7,79.7,17246.0,64.6525,64.6525,64.6444,64.6444,17246.0
2017-11-28 15:35:00,79.71,79.71,79.7,79.71,13105.0,64.6525,64.6525,64.6444,64.6525,13105.0
2017-11-28 15:40:00,79.71,79.72,79.7,79.72,51492.0,64.6525,64.6606,64.6444,64.6606,51492.0
2017-11-28 15:45:00,79.72,79.72,79.71,79.72,34483.0,64.6606,64.6606,64.6525,64.6606,34483.0
2017-11-28 15:50:00,79.72,79.73,79.71,79.73,79409.0,64.6606,64.6687,64.6525,64.6687,79409.0
2017-11-28 15:55:00,79.73,79.73,79.72,79.72,82183.0,64.6687,64.6687,64.6606,64.6606,82183.0
2017-11-29 09:30:00,79.66,79.68,79.65,79.65,40469.0,64.6119,64.6281,64.6038,64.6038,40469.0
2017-11-29 09:35:00,79.66,79.66,79.65,79.66,21960.0,64.6119,64.6119,64.6038,64.6119,21960.0
2017-11-29 09:40:00,79.66,79.66,79.65,79.65,34478.0,64.6119,64.6119,64.6038,64.6038,34478.0
2017-11-29 09:45:00,79.66,79.66,79.64,79.65,17600.0,64.6119,64.6119,64.5957,64.6038,17600.0
2017-11-29 09:50:00,79.65,79.65,79.64,79.65,80354.0,64.6038,64.6038,64.5957,64.6038,80354.0
2017-11-29 09:55:00,79.65,79.65,79.64,79.64,20634.0,64.6038,64.6038,64.5957,64.5957,20634.0
2017-11-29 10:00:00,79.65,79.65,79.63,79.63,17109.0,64.6038,64.6038,64.5876,64.5876,17109.0
2017-11-29 10:05:00,79.64,79.64,79.63,79.64,3106.0,64.5957,64.5957,64.5876,64.5957,3106.0
2017-11-29 10:10:00,79.63,79.64,79.61,79.61,52601.0,64.5876,64.5957,64.5714,64.5714,52601.0
2017-11-29 10:15:00,79.61,79.62,79.61,79.61,27918.0,64.5714,64.5795,64.5714,64.5714,27918.0
2017-11-29 10:20:00,79.61,79.64,79.61,79.64,20612.0,64.5714,64.5957,64.5714,64.5957,20612.0
2017-11-29 10:25:00,79.64,79.64,79.63,79.64,4947.0,64.5957,64.5957,64.5876,64.5957,4947.0
2017-11-29 10:30:00,79.64,79.64,79.63,79.64,14056.0,64.5957,64.5957,64.5876,64.5957,14056.0
2017-11-29 10:35:00,79.64,79.64,79.63,79.63,10371.0,64.5957,64.5957,64.5876,64.5876,10371.0
2017-11-29 10:40:00,79.64,79.64,79.63,79.64,7439.0,64.5957,64.5957,64.5876,64.5957,7439.0
2017-11-29 10:45:00,79.63,79.64,79.63,79.63,10031.0,64.5876,64.5957,64.5876,64.5876,10031.0
2017-11-29 10:50:00,79.64,79.64,79.63,79.64,11631.0,64.5957,64.5957,64.5876,64.5957,11631.0
2017-11-29 10:55:00,79.64,79.64,79.62,79.62,14972.0,64.5957,64.5957,64.5795,64.5795,14972.0
2017-11-29 11:00:00,79.62,79.63,79.62,79.63,9559.0,64.5795,64.5876,64.5795,64.5876,9559.0
2017-11-29 11:05:00,79.62,79.63,79.62,79.63,28245.0,64.5795,64.5876,64.5795,64.5876,28245.0
2017-11-29 11:10:00,79.62,79.63,79.61,79.62,55032.0,64.5795,64.5876,64.5714,64.5795,55032.0
2017-11-29 11:15:00,79.61,79.62,79.61,79.62,13244.0,64.5714,64.5795,64.5714,64.5795,13244.0
2017-11-29 11:20:00,79.62,79.62,79.61,79.62,47373.0,64.5795,64.5795,64.5714,64.5795,47373.0
2017-11-29 11:25:00,79.61,79.62,79.61,79.62,72676.0,64.5714,64.5795,64.5714,64.5795,72676.0
2017-11-29 11:30:00,79.62,79.63,79.61,79.62,69978.0,64.5795,64.5876,64.5714,64.5795,69978.0
2017-11-29 11:35:00,79.63,79.63,79.62,79.63,7070.0,64.5876,64.5876,64.5795,64.5876,7070.0
2017-11-29 11:40:00,79.63,79.63,79.62,79.63,11918.0,64.5876,64.5876,64.5795,64.5876,11918.0
2017-11-29 11:45:00,79.62,79.63,79.62,79.62,21544.0,64.5795,64.5876,64.5795,64.5795,21544.0
2017-11-29 11:50:00,79.63,79.63,79.62,79.62,7556.0,64.5876,64.5876,64.5795,64.5795,7556.0
2017-11-29 11:55:00,79.62,79.63,79.62,79.62,12023.0,64.5795,64.5876,64.5795,64.5795,12023.0
2017-11-29 12:00:00,79.62,79.63,79.62,79.62,10622.0,64.5795,64.5876,64.5795,64.5795,10622.0
2017-11-29 12:05:00,79.62,79.63,79.62,79.63,6255.0,64.5795,64.5876,64.5795,64.5876,6255.0
2017-11-29 12:10:00,79.62,79.63,79.62,79.63,11624.0,64.5795,64.5876,64.5795,64.5876,11624.0
2017-11-29 12:15:00,79.62,79.63,79.62,79.62,7630.0,64.5795,64.5876,64.5795,64.5795,7630.0
2017-11-29 12:20:00,79.63,79.63,79.62,79.63,12575.0,64.5876,64.5876,64.5795,64.5876,12575.0
2017-11-29 12:25:00,79.62,79.63,79.62,79.63,26222.0,64.5795,64.5876,64.5795,64.5876,26222.0
2017-11-29 12:30:00,79.63,79.63,79.62,79.62,9334.0,64.5876,64.5876,64.5795,64.5795,9334.0
2017-11-29 12:35:00,79.63,79.64,79.62,79.64,56392.0,64.5876,64.5957,64.5795,64.5957,56392.0
2017-11-29 12:40:00,79.64,79.64,79.63,79.64,39078.0,64.5957,64.5957,64.5876,64.5957,39078.0
2017-11-29 12:45:00,79.64,79.64,79.63,79.64,16241.0,64.5957,64.5957,64.5876,64.5957,16241.0
2017-11-29 12:50:00,79.63,79.64,79.63,79.64,17189.0,64.5876,64.5957,64.5876,64.5957,17189.0
2017-11-29 12:55:00,79.63,79.64,79.63,79.63,6049.0,64.5876,64.5957,64.5876,64.5876,6049.0
2017-11-29 13:00:00,79.64,79.64,79.63,79.64,3430.0,64.5957,64.5957,64.5876,64.5957,3430.0
2017-11-29 13:05:00,79.64,79.64,79.63,79.64,13168.0,64.5957,64.5957,64.5876,64.5957,13168.0
2017-11-29 13:10:00,79.64,79.65,79.63,79.65,18085.0,64.5957,64.6038,64.5876,64.6038,18085.0
2017-11-29 13:15:00,79.65,79.65,79.64,79.65,4504.0,64.6038,64.6038,64.5957,64.6038,4504.0
2017-11-29 13:20:00,79.64,79.65,79.64,79.65,5697.0,64.5957,64.6038,64.5957,64.6038,5697.0
2017-11-29 13:25:00,79.64,79.65,79.64,79.65,2637.0,64.5957,64.6038,64.5957,64.6038,2637.0
2017-11-29 13:30:00,79.64,79.65,79.64,79.65,9296.0,64.5957,64.6038,64.5957,64.6038,9296.0
2017-11-29 13:35:00,79.64,79.65,79.64,79.64,14289.0,64.5957,64.6038,64.5957,64.5957,14289.0
2017-11-29 13:40:00,79.64,79.65,79.64,79.65,7286.0,64.5957,64.6038,64.5957,64.6038,7286.0
2017-11-29 13:45:00,79.65,79.65,79.64,79.64,5999.0,64.6038,64.6038,64.5957,64.5957,5999.0
2017-11-29 13:50:00,79.65,79.65,79.64,79.64,40721.0,64.6038,64.6038,64.5957,64.5957,40721.0
2017-11-29 13:55:00,79.64,79.65,79.64,79.64,10265.0,64.5957,64.6038,64.5957,64.5957,10265.0
2017-11-29 14:00:00,79.65,79.65,79.63,79.64,65143.0,64.6038,64.6038,64.5876,64.5957,65143.0
2017-11-29 14:05:00,79.64,79.65,79.63,79.64,81429.0,64.5957,64.6038,64.5876,64.5957,81429.0
2017-11-29 14:10:00,79.65,79.66,79.64,79.66,14967.0,64.6038,64.6119,64.5957,64.6119,14967.0
2017-11-29 14:15:00,79.66,79.66,79.65,79.65,9626.0,64.6119,64.6119,64.6038,64.6038,9626.0
2017-11-29 14:20:00,79.65,79.66,79.65,79.66,22999.0,64.6038,64.6119,64.6038,64.6119,22999.0
2017-11-29 14:25:00,79.66,79.66,79.64,79.64,36656.0,64.6119,64.6119,64.5957,64.5957,36656.0
2017-11-29 14:30:00,79.64,79.66,79.64,79.65,66700.0,64.5957,64.6119,64.5957,64.6038,66700.0
2017-11-29 14:35:00,79.66,79.66,79.65,79.66,23956.0,64.6119,64.6119,64.6038,64.6119,23956.0
2017-11-29 14:40:00,79.66,79.66,79.65,79.65,7996.0,64.6119,64.6119,64.6038,64.6038,7996.0
2017-11-29 14:45:00,79.66,79.66,79.65,79.65,5957.0,64.6119,64.6119,64.6038,64.6038,5957.0
2017-11-29 14:50:00,79.65,79.67,79.65,79.66,222543.0,64.6038,64.62,64.6038,64.6119,222543.0
2017-11-29 14:55:00,79.66,79.66,79.65,79.66,6301.0,64.6119,64.6119,64.6038,64.6119,6301.0
2017-11-29 15:00:00,79.66,79.66,79.65,79.66,13680.0,64.6119,64.6119,64.6038,64.6119,13680.0
2017-11-29 15:05:00,79.65,79.66,79.65,79.66,21299.0,64.6038,64.6119,64.6038,64.6119,21299.0
2017-11-29 15:10:00,79.65,79.67,79.65,79.67,12457.0,64.6038,64.62,64.6038,64.62,12457.0
2017-11-29 15:15:00,79.67,79.67,79.66,79.66,9416.0,64.62,64.62,64.6119,64.6119,9416.0
2017-11-29 15:20:00,79.67,79.67,79.66,79.66,7624.0,64.62,64.62,64.6119,64.6119,7624.0
2017-11-29 15:25:00,79.67,79.67,79.66,79.66,58805.0,64.62,64.62,64.6119,64.6119,58805.0
2017-11-29 15:30:00,79.67,79.67,79.66,79.66,13798.0,64.62,64.62,64.6119,64.6119,13798.0
2017-11-29 15:35:00,79.67,79.67,79.66,79.66,7965.0,64.62,64.62,64.6119,64.6119,7965.0
2017-11-29 15:40:00,79.67,79.67,79.66,79.66,16147.0,64.62,64.62,64.6119,64.6119,16147.0
2017-11-29 15:45:00,79.66,79.67,79.66,79.66,12246.0,64.6119,64.62,64.6119,64.6119,12246.0
2017-11-29 15:50:00,79.66,79.67,79.66,79.66,13009.0,64.6119,64.62,64.6119,64.6119,13009.0
2017-11-29 15:55:00,79.67,79.67,79.65,79.67,57200.0,64.62,64.62,64.6038,64.62,57200.0
2017-11-30 09:30:00,79.66,79.66,79.65,79.65,101408.0,64.6119,64.6119,64.6038,64.6038,101408.0
2017-11-30 09:35:00,79.66,79.66,79.65,79.66,7771.0,64.6119,64.6119,64.6038,64.6119,7771.0
2017-11-30 09:40:00,79.66,79.68,79.65,79.68,10616.0,64.6119,64.6281,64.6038,64.6281,10616.0
2017-11-30 09:45:00,79.67,79.68,79.67,79.68,4938.0,64.62,64.6281,64.62,64.6281,4938.0
2017-11-30 09:50:00,79.67,79.68,79.67,79.67,11444.0,64.62,64.6281,64.62,64.62,11444.0
2017-11-30 09:55:00,79.68,79.69,79.67,79.69,4170.0,64.6281,64.6363,64.62,64.6363,4170.0
2017-11-30 10:00:00,79.68,79.69,79.68,79.69,9083.0,64.6281,64.6363,64.6281,64.6363,9083.0
2017-11-30 10:05:00,79.69,79.69,79.68,79.68,19066.0,64.6363,64.6363,64.6281,64.6281,19066.0
2017-11-30 10:10:00,79.69,79.69,79.68,79.68,7934.0,64.6363,64.6363,64.6281,64.6281,7934.0
2017-11-30 10:15:00,79.69,79.69,79.68,79.69,7530.0,64.6363,64.6363,64.6281,64.6363,7530.0
2017-11-30 10:20:00,79.69,79.69,79.67,79.68,49295.0,64.6363,64.6363,64.62,64.6281,49295.0
2017-11-30 10:25:00,79.67,79.68,79.67,79.68,3823.0,64.62,64.6281,64.62,64.6281,3823.0
2017-11-30 10:30:00,79.68,79.68,79.67,79.67,9493.0,64.6281,64.6281,64.62,64.62,9493.0
2017-11-30 10:35:00,79.68,79.68,79.67,79.68,3515.0,64.6281,64.6281,64.62,64.6281,3515.0
2017-11-30 10:40:00,79.68,79.68,79.67,79.68,3846.0,64.6281,64.6281,64.62,64.6281,3846.0
2017-11-30 10:45:00,79.68,79.69,79.67,79.69,7101.0,64.6281,64.6363,64.62,64.6363,7101.0
2017-11-30 10:50:00,79.69,79.69,79.68,79.69,60764.0,64.6363,64.6363,64.6281,64.6363,60764.0
2017-11-30 10:55:00,79.68,79.69,79.67,79.67,63360.0,64.6281,64.6363,64.62,64.62,63360.0
2017-11-30 11:00:00,79.67,79.68,79.67,79.67,5653.0,64.62,64.6281,64.62,64.62,5653.0
2017-11-30 11:05:00,79.67,79.68,79.67,79.67,7736.0,64.62,64.6281,64.62,64.62,7736.0
2017-11-30 11:10:00,79.67,79.68,79.67,79.67,6404.0,64.62,64.6281,64.62,64.62,6404.0
2017-11-30 11:15:00,79.68,79.68,79.67,79.68,20704.0,64.6281,64.6281,64.62,64.6281,20704.0
2017-11-30 11:20:00,79.68,79.68,79.67,79.67,4456.0,64.6281,64.6281,64.62,64.62,4456.0
2017-11-30 11:25:00,79.67,79.68,79.67,79.67,19848.0,64.62,64.6281,64.62,64.62,19848.0
2017-11-30 11:30:00,79.67,79.68,79.67,79.68,8119.0,64.62,64.6281,64.62,64.6281,8119.0
2017-11-30 11:35:00,79.68,79.68,79.67,79.68,16381.0,64.6281,64.6281,64.62,64.6281,16381.0
2017-11-30 11:40:00,79.68,79.68,79.67,79.68,18992.0,64.6281,64.6281,64.62,64.6281,18992.0
2017-11-30 11:45:00,79.68,79.68,79.67,79.68,4393.0,64.6281,64.6281,64.62,64.6281,4393.0
2017-11-30 11:50:00,79.68,79.69,79.66,79.67,279957.0,64.6281,64.6363,64.6119,64.62,279957.0
2017-11-30 11:55:00,79.67,79.68,79.67,79.68,23873.0,64.62,64.6281,64.62,64.6281,23873.0
2017-11-30 12:00:00,79.67,79.68,79.67,79.68,31368.0,64.62,64.6281,64.62,64.6281,31368.0
2017-11-30 12:05:00,79.68,79.68,79.67,79.68,39164.0,64.6281,64.6281,64.62,64.6281,39164.0
2017-11-30 12:10:00,79.68,79.68,79.67,79.68,9626.0,64.6281,64.6281,64.62,64.6281,9626.0
2017-11-30 12:15:00,79.68,79.68,79.67,79.67,4290.0,64.6281,64.6281,64.62,64.62,4290.0
2017-11-30 12:20:00,79.67,79.68,79.67,79.67,12914.0,64.62,64.6281,64.62,64.62,12914.0
2017-11-30 12:25:00,79.67,79.68,79.67,79.67,11078.0,64.62,64.6281,64.62,64.62,11078.0
2017-11-30 12:30:00,79.67,79.68,79.67,79.67,7497.0,64.62,64.6281,64.62,64.62,7497.0
2017-11-30 12:35:00,79.67,79.68,79.67,79.68,7513.0,64.62,64.6281,64.62,64.6281,7513.0
2017-11-30 12:40:00,79.67,79.68,79.67,79.68,3174.0,64.62,64.6281,64.62,64.6281,3174.0
2017-11-30 12:45:00,79.67,79.68,79.65,79.66,21668.0,64.62,64.6281,64.6038,64.6119,21668.0
2017-11-30 12:50:00,79.65,79.66,79.65,79.65,5224.0,64.6038,64.6119,64.6038,64.6038,5224.0
2017-11-30 12:55:00,79.66,79.66,79.65,79.66,132156.0,64.6119,64.6119,64.6038,64.6119,132156.0
2017-11-30 13:00:00,79.66,79.66,79.65,79.66,84326.0,64.6119,64.6119,64.6038,64.6119,84326.0
2017-11-30 13:05:00,79.66,79.66,79.65,79.65,20784.0,64.6119,64.6119,64.6038,64.6038,20784.0
2017-11-30 13:10:00,79.66,79.66,79.62,79.62,61693.0,64.6119,64.6119,64.5795,64.5795,61693.0
2017-11-30 13:15:00,79.62,79.63,79.62,79.62,2126.0,64.5795,64.5876,64.5795,64.5795,2126.0
2017-11-30 13:20:00,79.63,79.63,79.62,79.63,9909.0,64.5876,64.5876,64.5795,64.5876,9909.0
2017-11-30 13:25:00,79.62,79.63,79.62,79.63,13577.0,64.5795,64.5876,64.5795,64.5876,13577.0
2017-11-30 13:30:00,79.63,79.63,79.62,79.62,18726.0,64.5876,64.5876,64.5795,64.5795,18726.0
2017-11-30 13:35:00,79.62,79.63,79.62,79.63,6969.0,64.5795,64.5876,64.5795,64.5876,6969.0
2017-11-30 13:40:00,79.63,79.63,79.62,79.62,4511.0,64.5876,64.5876,64.5795,64.5795,4511.0
2017-11-30 13:45:00,79.63,79.63,79.62,79.63,9423.0,64.5876,64.5876,64.5795,64.5876,9423.0
2017-11-30 13:50:00,79.63,79.63,79.62,79.63,115845.0,64.5876,64.5876,64.5795,64.5876,115845.0
2017-11-30 13:55:00,79.63,79.64,79.62,79.63,6041.0,64.5876,64.5957,64.5795,64.5876,6041.0
2017-11-30 14:00:00,79.64,79.65,79.63,79.65,12036.0,64.5957,64.6038,64.5876,64.6038,12036.0
2017-11-30 14:05:00,79.65,79.65,79.64,79.65,3433.0,64.6038,64.6038,64.5957,64.6038,3433.0
2017-11-30 14:10:00,79.65,79.65,79.64,79.65,8336.0,64.6038,64.6038,64.5957,64.6038,8336.0
2017-11-30 14:15:00,79.64,79.65,79.64,79.65,1658.0,64.5957,64.6038,64.5957,64.6038,1658.0
2017-11-30 14:20:00,79.64,79.65,79.63,79.64,14384.0,64.5957,64.6038,64.5876,64.5957,14384.0
2017-11-30 14:25:00,79.64,79.64,79.63,79.64,7342.0,64.5957,64.5957,64.5876,64.5957,7342.0
2017-11-30 14:30:00,79.63,79.64,79.63,79.63,10858.0,64.5876,64.5957,64.5876,64.5876,10858.0
2017-11-30 14:35:00,79.64,79.64,79.62,79.62,160512.0,64.5957,64.5957,64.5795,64.5795,160512.0
2017-11-30 14:40:00,79.63,79.63,79.62,79.63,9459.0,64.5876,64.5876,64.5795,64.5876,9459.0
2017-11-30 14:45:00,79.62,79.63,79.62,79.63,4485.0,64.5795,64.5876,64.5795,64.5876,4485.0
2017-11-30 14:50:00,79.62,79.64,79.62,79.63,7879.0,64.5795,64.5957,64.5795,64.5876,7879.0
2017-11-30 14:55:00,79.64,79.64,79.63,79.64,5576.0,64.5957,64.5957,64.5876,64.5957,5576.0
2017-11-30 15:00:00,79.63,79.65,79.63,79.65,9548.0,64.5876,64.6038,64.5876,64.6038,9548.0
2017-11-30 15:05:00,79.65,79.65,79.64,79.65,15104.0,64.6038,64.6038,64.5957,64.6038,15104.0
2017-11-30 15:10:00,79.64,79.65,79.64,79.65,5873.0,64.5957,64.6038,64.5957,64.6038,5873.0
2017-11-30 15:15:00,79.64,79.65,79.64,79.65,5313.0,64.5957,64.6038,64.5957,64.6038,5313.0
2017-11-30 15:20:00,79.64,79.65,79.63,79.63,10893.0,64.5957,64.6038,64.5876,64.5876,10893.0
2017-11-30 15:25:00,79.63,79.64,79.63,79.63,8560.0,64.5876,64.5957,64.5876,64.5876,8560.0
2017-11-30 15:30:00,79.64,79.64,79.63,79.63,12752.0,64.5957,64.5957,64.5876,64.5876,12752.0
2017-11-30 15:35:00,79.63,79.64,79.63,79.63,8202.0,64.5876,64.5957,64.5876,64.5876,8202.0
2017-11-30 15:40:00,79.64,79.64,79.63,79.64,9873.0,64.5957,64.5957,64.5876,64.5957,9873.0
2017-11-30 15:45:00,79.64,79.64,79.63,79.63,11487.0,64.5957,64.5957,64.5876,64.5876,11487.0
2017-11-30 15:50:00,79.63,79.65,79.63,79.64,188237.0,64.5876,64.6038,64.5876,64.5957,188237.0
2017-11-30 15:55:00,79.64,79.64,79.63,79.63,24818.0,64.5957,64.5957,64.5876,64.5876,24818.0
2017-12-01 09:30:00,79.47,79.48,79.46,79.48,60183.0,64.5818,64.59,64.5737,64.59,60183.0
2017-12-01 09:35:00,79.47,79.48,79.47,79.48,9644.0,64.5818,64.59,64.5818,64.59,9644.0
2017-12-01 09:40:00,79.48,79.48,79.47,79.47,9677.0,64.59,64.59,64.5818,64.5818,9677.0
2017-12-01 09:45:00,79.48,79.48,79.47,79.47,7587.0,64.59,64.59,64.5818,64.5818,7587.0
2017-12-01 09:50:00,79.47,79.48,79.47,79.48,6493.0,64.5818,64.59,64.5818,64.59,6493.0
2017-12-01 09:55:00,79.47,79.48,79.47,79.48,8510.0,64.5818,64.59,64.5818,64.59,8510.0
2017-12-01 10:00:00,79.47,79.48,79.47,79.47,5553.0,64.5818,64.59,64.5818,64.5818,5553.0
2017-12-01 10:05:00,79.48,79.48,79.47,79.47,4314.0,64.59,64.59,64.5818,64.5818,4314.0
2017-12-01 10:10:00,79.47,79.48,79.46,79.47,15722.0,64.5818,64.59,64.5737,64.5818,15722.0
2017-12-01 10:15:00,79.46,79.47,79.45,79.45,10546.0,64.5737,64.5818,64.5656,64.5656,10546.0
2017-12-01 10:20:00,79.45,79.46,79.45,79.45,8739.0,64.5656,64.5737,64.5656,64.5656,8739.0
2017-12-01 10:25:00,79.45,79.46,79.44,79.45,9476.0,64.5656,64.5737,64.5575,64.5656,9476.0
2017-12-01 10:30:00,79.45,79.45,79.43,79.43,16044.0,64.5656,64.5656,64.5493,64.5493,16044.0
2017-12-01 10:35:00,79.44,79.44,79.43,79.44,6906.0,64.5575,64.5575,64.5493,64.5575,6906.0
2017-12-01 10:40:00,79.43,79.44,79.43,79.43,11251.0,64.5493,64.5575,64.5493,64.5493,11251.0
2017-12-01 10:45:00,79.44,79.44,79.43,79.44,19364.0,64.5575,64.5575,64.5493,64.5575,19364.0
2017-12-01 10:50:00,79.43,79.44,79.43,79.44,5428.0,64.5493,64.5575,64.5493,64.5575,5428.0
2017-12-01 10:55:00,79.44,79.44,79.43,79.44,10256.0,64.5575,64.5575,64.5493,64.5575,10256.0
2017-12-01 11:00:00,79.44,79.44,79.43,79.44,9708.0,64.5575,64.5575,64.5493,64.5575,9708.0
2017-12-01 11:05:00,79.44,79.51,79.43,79.51,266698.0,64.5575,64.6143,64.5493,64.6143,266698.0
2017-12-01 11:10:00,79.51,79.58,79.51,79.56,32260.0,64.6143,64.6712,64.6143,64.655,32260.0
2017-12-01 11:15:00,79.56,79.57,79.54,79.56,11842.0,64.655,64.6631,64.6387,64.655,11842.0
2017-12-01 11:20:00,79.55,79.56,79.54,79.56,18344.0,64.6468,64.655,64.6387,64.655,18344.0
2017-12-01 11:25:00,79.56,79.57,79.55,79.55,39295.0,64.655,64.6631,64.6468,64.6468,39295.0
2017-12-01 11:30:00,79.56,79.57,79.53,79.55,39059.0,64.655,64.6631,64.6306,64.6468,39059.0
2017-12-01 11:35:00,79.56,79.56,79.52,79.52,24018.0,64.655,64.655,64.6225,64.6225,24018.0
2017-12-01 11:40:00,79.53,79.53,79.5,79.52,42761.0,64.6306,64.6306,64.6062,64.6225,42761.0
2017-12-01 11:45:00,79.53,79.56,79.52,79.55,9936.0,64.6306,64.655,64.6225,64.6468,9936.0
2017-12-01 11:50:00,79.55,79.56,79.55,79.56,9758.0,64.6468,64.655,64.6468,64.655,9758.0
2017-12-01 11:55:00,79.57,79.57,79.55,79.55,28592.0,64.6631,64.6631,64.6468,64.6468,28592.0
2017-12-01 12:00:00,79.55,79.55,79.54,79.55,19946.0,64.6468,64.6468,64.6387,64.6468,19946.0
2017-12-01 12:05:00,79.55,79.55,79.52,79.53,41740.0,64.6468,64.6468,64.6225,64.6306,41740.0
2017-12-01 12:10:00,79.52,79.53,79.52,79.52,5053.0,64.6225,64.6306,64.6225,64.6225,5053.0
2017-12-01 12:15:00,79.52,79.54,79.52,79.54,14974.0,64.6225,64.6387,64.6225,64.6387,14974.0
2017-12-01 12:20:00,79.54,79.54,79.53,79.54,14516.0,64.6387,64.6387,64.6306,64.6387,14516.0
2017-12-01 12:25:00,79.53,79.54,79.53,79.54,5542.0,64.6306,64.6387,64.6306,64.6387,5542.0
2017-12-01 12:30:00,79.53,79.54,79.53,79.54,7015.0,64.6306,64.6387,64.6306,64.6387,7015.0
2017-12-01 12:35:00,79.53,79.54,79.53,79.54,16465.0,64.6306,64.6387,64.6306,64.6387,16465.0
2017-12-01 12:40:00,79.53,79.54,79.53,79.54,7593.0,64.6306,64.6387,64.6306,64.6387,7593.0
2017-12-01 12:45:00,79.54,79.54,79.53,79.53,20483.0,64.6387,64.6387,64.6306,64.6306,20483.0
2017-12-01 12:50:00,79.53,79.54,79.53,79.54,13715.0,64.6306,64.6387,64.6306,64.6387,13715.0
2017-12-01 12:55:00,79.53,79.54,79.53,79.53,7529.0,64.6306,64.6387,64.6306,64.6306,7529.0
2017-12-01 13:00:00,79.53,79.54,79.51,79.51,9588.0,64.6306,64.6387,64.6143,64.6143,9588.0
2017-12-01 13:05:00,79.52,79.52,79.51,79.52,339552.0,64.6225,64.6225,64.6143,64.6225,339552.0
2017-12-01 13:10:00,79.52,79.52,79.51,79.51,2877.0,64.6225,64.6225,64.6143,64.6143,2877.0
2017-12-01 13:15:00,79.51,79.52,79.51,79.52,7222.0,64.6143,64.6225,64.6143,64.6225,7222.0
2017-12-01 13:20:00,79.51,79.52,79.51,79.51,5364.0,64.6143,64.6225,64.6143,64.6143,5364.0
2017-12-01 13:25:00,79.52,79.52,79.5,79.5,16006.0,64.6225,64.6225,64.6062,64.6062,16006.0
2017-12-01 13:30:00,79.5,79.51,79.48,79.49,77705.0,64.6062,64.6143,64.59,64.5981,77705.0
2017-12-01 13:35:00,79.48,79.49,79.47,79.47,12941.0,64.59,64.5981,64.5818,64.5818,12941.0
2017-12-01 13:40:00,79.47,79.48,79.47,79.47,7907.0,64.5818,64.59,64.5818,64.5818,7907.0
2017-12-01 13:45:00,79.48,79.49,79.47,79.49,48300.0,64.59,64.5981,64.5818,64.5981,48300.0
2017-12-01 13:50:00,79.48,79.49,79.48,79.49,34549.0,64.59,64.5981,64.59,64.5981,34549.0
2017-12-01 13:55:00,79.48,79.49,79.48,79.49,16684.0,64.59,64.5981,64.59,64.5981,16684.0
2017-12-01 14:00:00,79.49,79.51,79.48,79.49,74892.0,64.5981,64.6143,64.59,64.5981,74892.0
2017-12-01 14:05:00,79.49,79.5,79.49,79.5,8198.0,64.5981,64.6062,64.5981,64.6062,8198.0
2017-12-01 14:10:00,79.49,79.5,79.48,79.48,18079.0,64.5981,64.6062,64.59,64.59,18079.0
2017-12-01 14:15:00,79.48,79.49,79.48,79.49,8664.0,64.59,64.5981,64.59,64.5981,8664.0
2017-12-01 14:20:00,79.48,79.49,79.48,79.48,9203.0,64.59,64.5981,64.59,64.59,9203.0
2017-12-01 14:25:00,79.49,79.49,79.48,79.49,8886.0,64.5981,64.5981,64.59,64.5981,8886.0
2017-12-01 14:30:00,79.49,79.5,79.48,79.48,26626.0,64.5981,64.6062,64.59,64.59,26626.0
2017-12-01 14:35:00,79.49,79.49,79.48,79.48,11841.0,64.5981,64.5981,64.59,64.59,11841.0
2017-12-01 14:40:00,79.48,79.49,79.48,79.48,14120.0,64.59,64.5981,64.59,64.59,14120.0
2017-12-01 14:45:00,79.48,79.49,79.48,79.48,27737.0,64.59,64.5981,64.59,64.59,27737.0
2017-12-01 14:50:00,79.48,79.5,79.48,79.49,10616.0,64.59,64.6062,64.59,64.5981,10616.0
2017-12-01 14:55:00,79.49,79.5,79.49,79.49,7067.0,64.5981,64.6062,64.5981,64.5981,7067.0
2017-12-01 15:00:00,79.5,79.5,79.49,79.5,10998.0,64.6062,64.6062,64.5981,64.6062,10998.0
2017-12-01 15:05:00,79.49,79.5,79.48,79.48,12606.0,64.5981,64.6062,64.59,64.59,12606.0
2017-12-01 15:10:00,79.48,79.49,79.48,79.48,13401.0,64.59,64.5981,64.59,64.59,13401.0
2017-12-01 15:15:00,79.49,79.49,79.48,79.48,12639.0,64.5981,64.5981,64.59,64.59,12639.0
2017-12-01 15:20:00,79.48,79.49,79.48,79.49,7399.0,64.59,64.5981,64.59,64.5981,7399.0
2017-12-01 15:25:00,79.49,79.49,79.48,79.48,29727.0,64.5981,64.5981,64.59,64.59,29727.0
2017-12-01 15:30:00,79.48,79.49,79.48,79.48,8343.0,64.59,64.5981,64.59,64.59,8343.0
2017-12-01 15:35:00,79.48,79.49,79.48,79.48,25186.0,64.59,64.5981,64.59,64.59,25186.0
2017-12-01 15:40:00,79.48,79.5,79.48,79.49,27189.0,64.59,64.6062,64.59,64.5981,27189.0
2017-12-01 15:45:00,79.49,79.5,79.48,79.49,20165.0,64.5981,64.6062,64.59,64.5981,20165.0
2017-12-01 15:50:00,79.5,79.5,79.49,79.49,19311.0,64.6062,64.6062,64.5981,64.5981,19311.0
2017-12-01 15:55:00,79.5,79.5,79.48,79.48,41389.0,64.6062,64.6062,64.59,64.59,41389.0
2017-12-04 09:30:00,79.4,79.45,79.4,79.44,44062.0,64.5249,64.5656,64.5249,64.5575,44062.0
2017-12-04 09:35:00,79.44,79.44,79.42,79.42,5183.0,64.5575,64.5575,64.5412,64.5412,5183.0
2017-12-04 09:40:00,79.42,79.43,79.42,79.43,8987.0,64.5412,64.5493,64.5412,64.5493,8987.0
2017-12-04 09:45:00,79.42,79.45,79.42,79.45,16723.0,64.5412,64.5656,64.5412,64.5656,16723.0
2017-12-04 09:50:00,79.44,79.45,79.44,79.44,15515.0,64.5575,64.5656,64.5575,64.5575,15515.0
2017-12-04 09:55:00,79.45,79.45,79.43,79.43,6929.0,64.5656,64.5656,64.5493,64.5493,6929.0
2017-12-04 10:00:00,79.43,79.44,79.42,79.43,412008.0,64.5493,64.5575,64.5412,64.5493,412008.0
2017-12-04 10:05:00,79.43,79.44,79.43,79.43,7294.0,64.5493,64.5575,64.5493,64.5493,7294.0
2017-12-04 10:10:00,79.44,79.44,79.43,79.43,15666.0,64.5575,64.5575,64.5493,64.5493,15666.0
2017-12-04 10:15:00,79.44,79.44,79.43,79.43,15182.0,64.5575,64.5575,64.5493,64.5493,15182.0
2017-12-04 10:20:00,79.44,79.44,79.43,79.44,3568.0,64.5575,64.5575,64.5493,64.5575,3568.0
2017-12-04 10:25:00,79.44,79.44,79.43,79.43,13016.0,64.5575,64.5575,64.5493,64.5493,13016.0
2017-12-04 10:30:00,79.44,79.45,79.43,79.45,5855.0,64.5575,64.5656,64.5493,64.5656,5855.0
2017-12-04 10:35:00,79.45,79.45,79.44,79.44,4188.0,64.5656,64.5656,64.5575,64.5575,4188.0
2017-12-04 10:40:00,79.45,79.45,79.44,79.45,4463.0,64.5656,64.5656,64.5575,64.5656,4463.0
2017-12-04 10:45:00,79.45,79.45,79.44,79.44,15407.0,64.5656,64.5656,64.5575,64.5575,15407.0
2017-12-04 10:50:00,79.44,79.45,79.44,79.44,20146.0,64.5575,64.5656,64.5575,64.5575,20146.0
2017-12-04 10:55:00,79.45,79.45,79.44,79.45,5744.0,64.5656,64.5656,64.5575,64.5656,5744.0
2017-12-04 11:00:00,79.45,79.45,79.43,79.43,11391.0,64.5656,64.5656,64.5493,64.5493,11391.0
2017-12-04 11:05:00,79.44,79.44,79.43,79.43,11200.0,64.5575,64.5575,64.5493,64.5493,11200.0
2017-12-04 11:10:00,79.44,79.44,79.43,79.44,10187.0,64.5575,64.5575,64.5493,64.5575,10187.0
2017-12-04 11:15:00,79.44,79.44,79.43,79.44,7310.0,64.5575,64.5575,64.5493,64.5575,7310.0
2017-12-04 11:20:00,79.44,79.44,79.43,79.43,28509.0,64.5575,64.5575,64.5493,64.5493,28509.0
2017-12-04 11:25:00,79.43,79.44,79.43,79.43,4337.0,64.5493,64.5575,64.5493,64.5493,4337.0
2017-12-04 11:30:00,79.44,79.44,79.43,79.44,9601.0,64.5575,64.5575,64.5493,64.5575,9601.0
2017-12-04 11:35:00,79.43,79.44,79.43,79.44,9287.0,64.5493,64.5575,64.5493,64.5575,9287.0
2017-12-04 11:40:00,79.44,79.44,79.43,79.44,4718.0,64.5575,64.5575,64.5493,64.5575,4718.0
2017-12-04 11:45:00,79.44,79.44,79.43,79.43,14614.0,64.5575,64.5575,64.5493,64.5493,14614.0
2017-12-04 11:50:00,79.44,79.44,79.43,79.44,8858.0,64.5575,64.5575,64.5493,64.5575,8858.0
2017-12-04 11:55:00,79.44,79.44,79.42,79.44,38354.0,64.5575,64.5575,64.5412,64.5575,38354.0
2017-12-04 12:00:00,79.44,79.44,79.42,79.43,9153.0,64.5575,64.5575,64.5412,64.5493,9153.0
2017-12-04 12:05:00,79.43,79.44,79.42,79.44,64203.0,64.5493,64.5575,64.5412,64.5575,64203.0
2017-12-04 12:10:00,79.43,79.44,79.42,79.42,7049.0,64.5493,64.5575,64.5412,64.5412,7049.0
2017-12-04 12:15:00,79.43,79.43,79.42,79.42,17335.0,64.5493,64.5493,64.5412,64.5412,17335.0
2017-12-04 12:20:00,79.42,79.43,79.42,79.42,12367.0,64.5412,64.5493,64.5412,64.5412,12367.0
2017-12-04 12:25:00,79.42,79.43,79.41,79.42,11902.0,64.5412,64.5493,64.5331,64.5412,11902.0
2017-12-04 12:30:00,79.42,79.42,79.41,79.42,7578.0,64.5412,64.5412,64.5331,64.5412,7578.0
2017-12-04 12:35:00,79.42,79.43,79.41,79.43,10374.0,64.5412,64.5493,64.5331,64.5493,10374.0
2017-12-04 12:40:00,79.43,79.43,79.42,79.42,12195.0,64.5493,64.5493,64.5412,64.5412,12195.0
2017-12-04 12:45:00,79.42,79.43,79.42,79.42,8745.0,64.5412,64.5493,64.5412,64.5412,8745.0
2017-12-04 12:50:00,79.43,79.43,79.42,79.43,16246.0,64.5493,64.5493,64.5412,64.5493,16246.0
2017-12-04 12:55:00,79.43,79.43,79.42,79.43,21688.0,64.5493,64.5493,64.5412,64.5493,21688.0
2017-12-04 13:00:00,79.43,79.43,79.42,79.43,9621.0,64.5493,64.5493,64.5412,64.5493,9621.0
2017-12-04 13:05:00,79.42,79.43,79.42,79.43,2524.0,64.5412,64.5493,64.5412,64.5493,2524.0
2017-12-04 13:10:00,79.43,79.43,79.42,79.42,2885.0,64.5493,64.5493,64.5412,64.5412,2885.0
2017-12-04 13:15:00,79.43,79.43,79.42,79.43,11151.0,64.5493,64.5493,64.5412,64.5493,11151.0
2017-12-04 13:20:00,79.43,79.43,79.42,79.42,8168.0,64.5493,64.5493,64.5412,64.5412,8168.0
2017-12-04 13:25:00,79.43,79.43,79.42,79.43,7089.0,64.5493,64.5493,64.5412,64.5493,7089.0
2017-12-04 13:30:00,79.43,79.43,79.42,79.43,8620.0,64.5493,64.5493,64.5412,64.5493,8620.0
2017-12-04 13:35:00,79.43,79.44,79.42,79.44,35117.0,64.5493,64.5575,64.5412,64.5575,35117.0
2017-12-04 13:40:00,79.43,79.44,79.43,79.43,6705.0,64.5493,64.5575,64.5493,64.5493,6705.0
2017-12-04 13:45:00,79.43,79.44,79.43,79.44,6913.0,64.5493,64.5575,64.5493,64.5575,6913.0
2017-12-04 13:50:00,79.43,79.44,79.43,79.44,9170.0,64.5493,64.5575,64.5493,64.5575,9170.0
2017-12-04 13:55:00,79.44,79.44,79.43,79.44,10941.0,64.5575,64.5575,64.5493,64.5575,10941.0
2017-12-04 14:00:00,79.43,79.44,79.43,79.43,15857.0,64.5493,64.5575,64.5493,64.5493,15857.0
2017-12-04 14:05:00,79.44,79.44,79.43,79.43,20428.0,64.5575,64.5575,64.5493,64.5493,20428.0
2017-12-04 14:10:00,79.43,79.44,79.43,79.43,4182.0,64.5493,64.5575,64.5493,64.5493,4182.0
2017-12-04 14:15:00,79.43,79.44,79.43,79.44,11009.0,64.5493,64.5575,64.5493,64.5575,11009.0
2017-12-04 14:20:00,79.43,79.44,79.43,79.44,56999.0,64.5493,64.5575,64.5493,64.5575,56999.0
2017-12-04 14:25:00,79.44,79.44,79.43,79.44,8184.0,64.5575,64.5575,64.5493,64.5575,8184.0
2017-12-04 14:30:00,79.44,79.44,79.43,79.44,21042.0,64.5575,64.5575,64.5493,64.5575,21042.0
2017-12-04 14:35:00,79.44,79.44,79.43,79.43,2626.0,64.5575,64.5575,64.5493,64.5493,2626.0
2017-12-04 14:40:00,79.43,79.44,79.43,79.44,21322.0,64.5493,64.5575,64.5493,64.5575,21322.0
2017-12-04 14:45:00,79.44,79.44,79.43,79.44,5189.0,64.5575,64.5575,64.5493,64.5575,5189.0
2017-12-04 14:50:00,79.44,79.44,79.43,79.43,8940.0,64.5575,64.5575,64.5493,64.5493,8940.0
2017-12-04 14:55:00,79.44,79.44,79.43,79.44,5414.0,64.5575,64.5575,64.5493,64.5575,5414.0
2017-12-04 15:00:00,79.44,79.44,79.43,79.43,8587.0,64.5575,64.5575,64.5493,64.5493,8587.0
2017-12-04 15:05:00,79.43,79.44,79.43,79.44,14306.0,64.5493,64.5575,64.5493,64.5575,14306.0
2017-12-04 15:10:00,79.44,79.44,79.43,79.43,6438.0,64.5575,64.5575,64.5493,64.5493,6438.0
2017-12-04 15:15:00,79.43,79.44,79.43,79.44,69334.0,64.5493,64.5575,64.5493,64.5575,69334.0
2017-12-04 15:20:00,79.43,79.44,79.43,79.44,4663.0,64.5493,64.5575,64.5493,64.5575,4663.0
2017-12-04 15:25:00,79.44,79.44,79.43,79.44,49729.0,64.5575,64.5575,64.5493,64.5575,49729.0
2017-12-04 15:30:00,79.44,79.44,79.43,79.44,10366.0,64.5575,64.5575,64.5493,64.5575,10366.0
2017-12-04 15:35:00,79.44,79.44,79.43,79.44,14971.0,64.5575,64.5575,64.5493,64.5575,14971.0
2017-12-04 15:40:00,79.44,79.44,79.43,79.44,14630.0,64.5575,64.5575,64.5493,64.5575,14630.0
2017-12-04 15:45:00,79.43,79.44,79.43,79.44,13137.0,64.5493,64.5575,64.5493,64.5575,13137.0
2017-12-04 15:50:00,79.44,79.44,79.43,79.44,12072.0,64.5575,64.5575,64.5493,64.5575,12072.0
2017-12-04 15:55:00,79.44,79.44,79.43,79.44,20672.0,64.5575,64.5575,64.5493,64.5575,20672.0
2017-12-05 09:30:00,79.41,79.42,79.4,79.42,26794.0,64.5331,64.5412,64.5249,64.5412,26794.0
2017-12-05 09:35:00,79.42,79.43,79.41,79.42,16700.0,64.5412,64.5493,64.5331,64.5412,16700.0
2017-12-05 09:40:00,79.42,79.43,79.4,79.4,16162.0,64.5412,64.5493,64.5249,64.5249,16162.0
2017-12-05 09:45:00,79.4,79.42,79.4,79.41,11085.0,64.5249,64.5412,64.5249,64.5331,11085.0
2017-12-05 09:50:00,79.41,79.42,79.41,79.41,14290.0,64.5331,64.5412,64.5331,64.5331,14290.0
2017-12-05 09:55:00,79.42,79.42,79.41,79.42,11623.0,64.5412,64.5412,64.5331,64.5412,11623.0
2017-12-05 10:00:00,79.42,79.43,79.41,79.42,13279.0,64.5412,64.5493,64.5331,64.5412,13279.0
2017-12-05 10:05:00,79.42,79.42,79.41,79.42,13829.0,64.5412,64.5412,64.5331,64.5412,13829.0
2017-12-05 10:10:00,79.41,79.43,79.41,79.43,9009.0,64.5331,64.5493,64.5331,64.5493,9009.0
2017-12-05 10:15:00,79.43,79.44,79.42,79.43,382813.0,64.5493,64.5575,64.5412,64.5493,382813.0
2017-12-05 10:20:00,79.43,79.44,79.42,79.43,7362.0,64.5493,64.5575,64.5412,64.5493,7362.0
2017-12-05 10:25:00,79.43,79.43,79.42,79.42,8202.0,64.5493,64.5493,64.5412,64.5412,8202.0
2017-12-05 10:30:00,79.43,79.43,79.42,79.43,5507.0,64.5493,64.5493,64.5412,64.5493,5507.0
2017-12-05 10:35:00,79.42,79.43,79.42,79.42,16148.0,64.5412,64.5493,64.5412,64.5412,16148.0
2017-12-05 10:40:00,79.42,79.43,79.42,79.43,13706.0,64.5412,64.5493,64.5412,64.5493,13706.0
2017-12-05 10:45:00,79.42,79.43,79.42,79.42,7660.0,64.5412,64.5493,64.5412,64.5412,7660.0
2017-12-05 10:50:00,79.43,79.43,79.41,79.42,20337.0,64.5493,64.5493,64.5331,64.5412,20337.0
2017-12-05 10:55:00,79.41,79.42,79.41,79.42,9226.0,64.5331,64.5412,64.5331,64.5412,9226.0
2017-12-05 11:00:00,79.41,79.42,79.41,79.41,8817.0,64.5331,64.5412,64.5331,64.5331,8817.0
2017-12-05 11:05:00,79.42,79.42,79.41,79.42,8886.0,64.5412,64.5412,64.5331,64.5412,8886.0
2017-12-05 11:10:00,79.42,79.42,79.41,79.42,8073.0,64.5412,64.5412,64.5331,64.5412,8073.0
2017-12-05 11:15:00,79.41,79.42,79.41,79.42,20478.0,64.5331,64.5412,64.5331,64.5412,20478.0
2017-12-05 11:20:00,79.41,79.42,79.41,79.41,9428.0,64.5331,64.5412,64.5331,64.5331,9428.0
2017-12-05 11:25:00,79.41,79.42,79.4,79.41,11730.0,64.5331,64.5412,64.5249,64.5331,11730.0
2017-12-05 11:30:00,79.41,79.42,79.4,79.41,5927.0,64.5331,64.5412,64.5249,64.5331,5927.0
2017-12-05 11:35:00,79.4,79.41,79.4,79.41,15739.0,64.5249,64.5331,64.5249,64.5331,15739.0
2017-12-05 11:40:00,79.4,79.41,79.4,79.4,18378.0,64.5249,64.5331,64.5249,64.5249,18378.0
2017-12-05 11:45:00,79.4,79.42,79.4,79.41,79562.0,64.5249,64.5412,64.5249,64.5331,79562.0
2017-12-05 11:50:00,79.41,79.42,79.4,79.41,36640.0,64.5331,64.5412,64.5249,64.5331,36640.0
2017-12-05 11:55:00,79.4,79.42,79.4,79.41,11460.0,64.5249,64.5412,64.5249,64.5331,11460.0
2017-12-05 12:00:00,79.41,79.42,79.41,79.41,14471.0,64.5331,64.5412,64.5331,64.5331,14471.0
2017-12-05 12:05:00,79.42,79.42,79.41,79.41,13386.0,64.5412,64.5412,64.5331,64.5331,13386.0
2017-12-05 12:10:00,79.41,79.42,79.41,79.42,4620.0,64.5331,64.5412,64.5331,64.5412,4620.0
2017-12-05 12:15:00,79.42,79.42,79.41,79.42,9765.0,64.5412,64.5412,64.5331,64.5412,9765.0
2017-12-05 12:20:00,79.42,79.43,79.41,79.42,7959.0,64.5412,64.5493,64.5331,64.5412,7959.0
2017-12-05 12:25:00,79.42,79.43,79.41,79.42,8682.0,64.5412,64.5493,64.5331,64.5412,8682.0
2017-12-05 12:30:00,79.41,79.42,79.41,79.42,7973.0,64.5331,64.5412,64.5331,64.5412,7973.0
2017-12-05 12:35:00,79.42,79.42,79.41,79.42,9681.0,64.5412,64.5412,64.5331,64.5412,9681.0
2017-12-05 12:40:00,79.41,79.42,79.41,79.41,8191.0,64.5331,64.5412,64.5331,64.5331,8191.0
2017-12-05 12:45:00,79.41,79.43,79.41,79.43,112591.0,64.5331,64.5493,64.5331,64.5493,112591.0
2017-12-05 12:50:00,79.42,79.43,79.42,79.42,8035.0,64.5412,64.5493,64.5412,64.5412,8035.0
2017-12-05 12:55:00,79.42,79.43,79.42,79.42,7194.0,64.5412,64.5493,64.5412,64.5412,7194.0
2017-12-05 13:00:00,79.42,79.43,79.42,79.42,7764.0,64.5412,64.5493,64.5412,64.5412,7764.0
2017-12-05 13:05:00,79.42,79.43,79.42,79.42,12676.0,64.5412,64.5493,64.5412,64.5412,12676.0
2017-12-05 13:10:00,79.42,79.42,79.41,79.41,6881.0,64.5412,64.5412,64.5331,64.5331,6881.0
2017-12-05 13:15:00,79.42,79.42,79.41,79.42,4679.0,64.5412,64.5412,64.5331,64.5412,4679.0
2017-12-05 13:20:00,79.41,79.42,79.41,79.41,9323.0,64.5331,64.5412,64.5331,64.5331,9323.0
2017-12-05 13:25:00,79.41,79.42,79.41,79.41,7826.0,64.5331,64.5412,64.5331,64.5331,7826.0
2017-12-05 13:30:00,79.41,79.42,79.41,79.42,7542.0,64.5331,64.5412,64.5331,64.5412,7542.0
2017-12-05 13:35:00,79.42,79.42,79.41,79.41,13763.0,64.5412,64.5412,64.5331,64.5331,13763.0
2017-12-05 13:40:00,79.42,79.42,79.41,79.41,2996.0,64.5412,64.5412,64.5331,64.5331,2996.0
2017-12-05 13:45:00,79.42,79.42,79.41,79.41,15577.0,64.5412,64.5412,64.5331,64.5331,15577.0
2017-12-05 13:50:00,79.41,79.42,79.41,79.41,15198.0,64.5331,64.5412,64.5331,64.5331,15198.0
2017-12-05 13:55:00,79.42,79.42,79.41,79.41,32046.0,64.5412,64.5412,64.5331,64.5331,32046.0
2017-12-05 14:00:00,79.41,79.42,79.41,79.42,15700.0,64.5331,64.5412,64.5331,64.5412,15700.0
2017-12-05 14:05:00,79.42,79.42,79.41,79.42,15065.0,64.5412,64.5412,64.5331,64.5412,15065.0
2017-12-05 14:10:00,79.41,79.42,79.41,79.42,16469.0,64.5331,64.5412,64.5331,64.5412,16469.0
2017-12-05 14:15:00,79.41,79.43,79.41,79.42,36291.0,64.5331,64.5493,64.5331,64.5412,36291.0
2017-12-05 14:20:00,79.43,79.43,79.42,79.42,10468.0,64.5493,64.5493,64.5412,64.5412,10468.0
2017-12-05 14:25:00,79.42,79.43,79.41,79.41,19793.0,64.5412,64.5493,64.5331,64.5331,19793.0
2017-12-05 14:30:00,79.42,79.42,79.41,79.42,19719.0,64.5412,64.5412,64.5331,64.5412,19719.0
2017-12-05 14:35:00,79.42,79.42,79.41,79.41,8896.0,64.5412,64.5412,64.5331,64.5331,8896.0
2017-12-05 14:40:00,79.42,79.42,79.41,79.42,12945.0,64.5412,64.5412,64.5331,64.5412,12945.0
2017-12-05 14:45:00,79.42,79.43,79.41,79.42,13804.0,64.5412,64.5493,64.5331,64.5412,13804.0
2017-12-05 14:50:00,79.42,79.43,79.42,79.43,27883.0,64.5412,64.5493,64.5412,64.5493,27883.0
2017-12-05 14:55:00,79.42,79.43,79.42,79.42,13032.0,64.5412,64.5493,64.5412,64.5412,13032.0
2017-12-05 15:00:00,79.42,79.43,79.42,79.42,14986.0,64.5412,64.5493,64.5412,64.5412,14986.0
2017-12-05 15:05:00,79.43,79.43,79.42,79.42,7705.0,64.5493,64.5493,64.5412,64.5412,7705.0
2017-12-05 15:10:00,79.43,79.43,79.42,79.42,16939.0,64.5493,64.5493,64.5412,64.5412,16939.0
2017-12-05 15:15:00,79.42,79.43,79.42,79.43,7153.0,64.5412,64.5493,64.5412,64.5493,7153.0
2017-12-05 15:20:00,79.43,79.43,79.42,79.42,19834.0,64.5493,64.5493,64.5412,64.5412,19834.0
2017-12-05 15:25:00,79.42,79.44,79.42,79.43,19325.0,64.5412,64.5575,64.5412,64.5493,19325.0
2017-12-05 15:30:00,79.43,79.44,79.43,79.43,20677.0,64.5493,64.5575,64.5493,64.5493,20677.0
2017-12-05 15:35:00,79.43,79.44,79.43,79.44,11394.0,64.5493,64.5575,64.5493,64.5575,11394.0
2017-12-05 15:40:00,79.43,79.45,79.43,79.45,47609.0,64.5493,64.5656,64.5493,64.5656,47609.0
2017-12-05 15:45:00,79.44,79.45,79.43,79.43,176887.0,64.5575,64.5656,64.5493,64.5493,176887.0
2017-12-05 15:50:00,79.44,79.45,79.43,79.44,67942.0,64.5575,64.5656,64.5493,64.5575,67942.0
2017-12-05 15:55:00,79.44,79.45,79.43,79.43,38276.0,64.5575,64.5656,64.5493,64.5493,38276.0
2017-12-06 09:30:00,79.51,79.52,79.49,79.5,39446.0,64.6143,64.6225,64.5981,64.6062,39446.0
2017-12-06 09:35:00,79.5,79.5,79.49,79.49,1913.0,64.6062,64.6062,64.5981,64.5981,1913.0
2017-12-06 09:40:00,79.5,79.51,79.49,79.5,21147.0,64.6062,64.6143,64.5981,64.6062,21147.0
2017-12-06 09:45:00,79.5,79.51,79.5,79.51,15521.0,64.6062,64.6143,64.6062,64.6143,15521.0
2017-12-06 09:50:00,79.51,79.51,79.5,79.51,7002.0,64.6143,64.6143,64.6062,64.6143,7002.0
2017-12-06 09:55:00,79.5,79.51,79.5,79.5,3435.0,64.6062,64.6143,64.6062,64.6062,3435.0
2017-12-06 10:00:00,79.51,79.51,79.5,79.51,10440.0,64.6143,64.6143,64.6062,64.6143,10440.0
2017-12-06 10:05:00,79.5,79.51,79.5,79.51,2083.0,64.6062,64.6143,64.6062,64.6143,2083.0
2017-12-06 10:10:00,79.51,79.51,79.5,79.51,2365.0,64.6143,64.6143,64.6062,64.6143,2365.0
2017-12-06 10:15:00,79.51,79.51,79.5,79.51,6591.0,64.6143,64.6143,64.6062,64.6143,6591.0
2017-12-06 10:20:00,79.5,79.51,79.5,79.51,1590.0,64.6062,64.6143,64.6062,64.6143,1590.0
2017-12-06 10:25:00,79.5,79.51,79.5,79.5,2444.0,64.6062,64.6143,64.6062,64.6062,2444.0
2017-12-06 10:30:00,79.5,79.51,79.5,79.5,6305.0,64.6062,64.6143,64.6062,64.6062,6305.0
2017-12-06 10:35:00,79.5,79.51,79.5,79.5,4963.0,64.6062,64.6143,64.6062,64.6062,4963.0
2017-12-06 10:40:00,79.5,79.51,79.5,79.51,15297.0,64.6062,64.6143,64.6062,64.6143,15297.0
2017-12-06 10:45:00,79.51,79.51,79.5,79.5,4228.0,64.6143,64.6143,64.6062,64.6062,4228.0
2017-12-06 10:50:00,79.51,79.51,79.5,79.5,4084.0,64.6143,64.6143,64.6062,64.6062,4084.0
2017-12-06 10:55:00,79.51,79.51,79.5,79.5,1276.0,64.6143,64.6143,64.6062,64.6062,1276.0
2017-12-06 11:00:00,79.51,79.51,79.5,79.51,11266.0,64.6143,64.6143,64.6062,64.6143,11266.0
2017-12-06 11:05:00,79.5,79.51,79.5,79.51,3416.0,64.6062,64.6143,64.6062,64.6143,3416.0
2017-12-06 11:10:00,79.5,79.51,79.5,79.5,3811.0,64.6062,64.6143,64.6062,64.6062,3811.0
2017-12-06 11:15:00,79.51,79.51,79.5,79.51,6837.0,64.6143,64.6143,64.6062,64.6143,6837.0
2017-12-06 11:20:00,79.51,79.51,79.49,79.49,15186.0,64.6143,64.6143,64.5981,64.5981,15186.0
2017-12-06 11:25:00,79.49,79.5,79.49,79.49,12531.0,64.5981,64.6062,64.5981,64.5981,12531.0
2017-12-06 11:30:00,79.5,79.5,79.49,79.5,11504.0,64.6062,64.6062,64.5981,64.6062,11504.0
2017-12-06 11:35:00,79.5,79.5,79.49,79.5,5269.0,64.6062,64.6062,64.5981,64.6062,5269.0
2017-12-06 11:40:00,79.5,79.5,79.49,79.49,15904.0,64.6062,64.6062,64.5981,64.5981,15904.0
2017-12-06 11:45:00,79.5,79.5,79.49,79.5,14632.0,64.6062,64.6062,64.5981,64.6062,14632.0
2017-12-06 11:50:00,79.49,79.5,79.49,79.49,5857.0,64.5981,64.6062,64.5981,64.5981,5857.0
2017-12-06 11:55:00,79.49,79.5,79.49,79.49,3872.0,64.5981,64.6062,64.5981,64.5981,3872.0
2017-12-06 12:00:00,79.5,79.5,79.49,79.5,5250.0,64.6062,64.6062,64.5981,64.6062,5250.0
2017-12-06 12:05:00,79.49,79.49,79.48,79.49,6696.0,64.5981,64.5981,64.59,64.5981,6696.0
2017-12-06 12:10:00,79.48,79.49,79.48,79.49,2628.0,64.59,64.5981,64.59,64.5981,2628.0
2017-12-06 12:15:00,79.49,79.49,79.48,79.48,6254.0,64.5981,64.5981,64.59,64.59,6254.0
2017-12-06 12:20:00,79.48,79.49,79.47,79.48,9740.0,64.59,64.5981,64.5818,64.59,9740.0
2017-12-06 12:25:00,79.48,79.49,79.48,79.49,2673.0,64.59,64.5981,64.59,64.5981,2673.0
2017-12-06 12:30:00,79.48,79.49,79.48,79.48,4029.0,64.59,64.5981,64.59,64.59,4029.0
2017-12-06 12:35:00,79.49,79.49,79.48,79.48,975.0,64.5981,64.5981,64.59,64.59,975.0
2017-12-06 12:40:00,79.48,79.49,79.48,79.48,3128.0,64.59,64.5981,64.59,64.59,3128.0
2017-12-06 12:45:00,79.49,79.49,79.48,79.48,4714.0,64.5981,64.5981,64.59,64.59,4714.0
2017-12-06 12:50:00,79.49,79.49,79.48,79.49,2040.0,64.5981,64.5981,64.59,64.5981,2040.0
2017-12-06 12:55:00,79.48,79.49,79.48,79.48,1446.0,64.59,64.5981,64.59,64.59,1446.0
2017-12-06 13:00:00,79.48,79.49,79.48,79.49,1449.0,64.59,64.5981,64.59,64.5981,1449.0
2017-12-06 13:05:00,79.49,79.49,79.48,79.49,825.0,64.5981,64.5981,64.59,64.5981,825.0
2017-12-06 13:10:00,79.49,79.49,79.48,79.49,3401.0,64.5981,64.5981,64.59,64.5981,3401.0
2017-12-06 13:15:00,79.49,79.49,79.48,79.49,2013.0,64.5981,64.5981,64.59,64.5981,2013.0
2017-12-06 13:20:00,79.48,79.49,79.48,79.49,1421.0,64.59,64.5981,64.59,64.5981,1421.0
2017-12-06 13:25:00,79.49,79.49,79.48,79.49,5847.0,64.5981,64.5981,64.59,64.5981,5847.0
2017-12-06 13:30:00,79.49,79.49,79.48,79.49,8327.0,64.5981,64.5981,64.59,64.5981,8327.0
2017-12-06 13:35:00,79.48,79.49,79.48,79.48,5943.0,64.59,64.5981,64.59,64.59,5943.0
2017-12-06 13:40:00,79.48,79.49,79.48,79.49,8535.0,64.59,64.5981,64.59,64.5981,8535.0
2017-12-06 13:45:00,79.48,79.5,79.48,79.5,5491.0,64.59,64.6062,64.59,64.6062,5491.0
2017-12-06 13:50:00,79.5,79.5,79.49,79.5,1540.0,64.6062,64.6062,64.5981,64.6062,1540.0
2017-12-06 13:55:00,79.49,79.5,79.49,79.5,2828.0,64.5981,64.6062,64.5981,64.6062,2828.0
2017-12-06 14:00:00,79.49,79.5,79.49,79.5,5765.0,64.5981,64.6062,64.5981,64.6062,5765.0
2017-12-06 14:05:00,79.5,79.5,79.49,79.5,11842.0,64.6062,64.6062,64.5981,64.6062,11842.0
2017-12-06 14:10:00,79.5,79.5,79.49,79.5,11314.0,64.6062,64.6062,64.5981,64.6062,11314.0
2017-12-06 14:15:00,79.5,79.5,79.49,79.49,11739.0,64.6062,64.6062,64.5981,64.5981,11739.0
2017-12-06 14:20:00,79.5,79.5,79.47,79.48,2912886.0,64.6062,64.6062,64.5818,64.59,2912886.0
2017-12-06 14:25:00,79.48,79.49,79.48,79.48,7251.0,64.59,64.5981,64.59,64.59,7251.0
2017-12-06 14:30:00,79.49,79.49,79.48,79.48,8907.0,64.5981,64.5981,64.59,64.59,8907.0
2017-12-06 14:35:00,79.49,79.49,79.46,79.47,88044.0,64.5981,64.5981,64.5737,64.5818,88044.0
2017-12-06 14:40:00,79.47,79.47,79.46,79.46,9397.0,64.5818,64.5818,64.5737,64.5737,9397.0
2017-12-06 14:45:00,79.47,79.47,79.46,79.46,7870.0,64.5818,64.5818,64.5737,64.5737,7870.0
2017-12-06 14:50:00,79.47,79.47,79.46,79.47,12867.0,64.5818,64.5818,64.5737,64.5818,12867.0
2017-12-06 14:55:00,79.47,79.47,79.46,79.47,20954.0,64.5818,64.5818,64.5737,64.5818,20954.0
2017-12-06 15:00:00,79.46,79.47,79.46,79.46,10091.0,64.5737,64.5818,64.5737,64.5737,10091.0
2017-12-06 15:05:00,79.47,79.47,79.46,79.46,2025.0,64.5818,64.5818,64.5737,64.5737,2025.0
2017-12-06 15:10:00,79.47,79.47,79.46,79.47,4498.0,64.5818,64.5818,64.5737,64.5818,4498.0
2017-12-06 15:15:00,79.47,79.47,79.46,79.47,19041.0,64.5818,64.5818,64.5737,64.5818,19041.0
2017-12-06 15:20:00,79.47,79.47,79.46,79.47,7226.0,64.5818,64.5818,64.5737,64.5818,7226.0
2017-12-06 15:25:00,79.47,79.47,79.46,79.47,75485.0,64.5818,64.5818,64.5737,64.5818,75485.0
2017-12-06 15:30:00,79.46,79.48,79.46,79.48,11436.0,64.5737,64.59,64.5737,64.59,11436.0
2017-12-06 15:35:00,79.48,79.48,79.47,79.48,1958.0,64.59,64.59,64.5818,64.59,1958.0
2017-12-06 15:40:00,79.48,79.48,79.47,79.48,21670.0,64.59,64.59,64.5818,64.59,21670.0
2017-12-06 15:45:00,79.47,79.48,79.47,79.47,13082.0,64.5818,64.59,64.5818,64.5818,13082.0
2017-12-06 15:50:00,79.48,79.48,79.47,79.48,18779.0,64.59,64.59,64.5818,64.59,18779.0
2017-12-06 15:55:00,79.48,79.48,79.47,79.47,27785.0,64.59,64.59,64.5818,64.5818,27785.0
2017-12-07 09:30:00,79.47,79.49,79.47,79.48,30701.0,64.5818,64.5981,64.5818,64.59,30701.0
2017-12-07 09:35:00,79.48,79.48,79.47,79.47,7785.0,64.59,64.59,64.5818,64.5818,7785.0
2017-12-07 09:40:00,79.48,79.49,79.47,79.48,381235.0,64.59,64.5981,64.5818,64.59,381235.0
2017-12-07 09:45:00,79.49,79.49,79.47,79.47,5235.0,64.5981,64.5981,64.5818,64.5818,5235.0
2017-12-07 09:50:00,79.48,79.48,79.47,79.48,3762.0,64.59,64.59,64.5818,64.59,3762.0
2017-12-07 09:55:00,79.48,79.48,79.47,79.48,3961.0,64.59,64.59,64.5818,64.59,3961.0
2017-12-07 10:00:00,79.48,79.49,79.47,79.48,27724.0,64.59,64.5981,64.5818,64.59,27724.0
2017-12-07 10:05:00,79.48,79.49,79.47,79.49,46271.0,64.59,64.5981,64.5818,64.5981,46271.0
2017-12-07 10:10:00,79.5,79.5,79.49,79.49,15483.0,64.6062,64.6062,64.5981,64.5981,15483.0
2017-12-07 10:15:00,79.5,79.5,79.48,79.48,4000.0,64.6062,64.6062,64.59,64.59,4000.0
2017-12-07 10:20:00,79.49,79.49,79.48,79.49,3511.0,64.5981,64.5981,64.59,64.5981,3511.0
2017-12-07 10:25:00,79.49,79.49,79.48,79.49,1494.0,64.5981,64.5981,64.59,64.5981,1494.0
2017-12-07 10:30:00,79.48,79.49,79.48,79.49,7299.0,64.59,64.5981,64.59,64.5981,7299.0
2017-12-07 10:35:00,79.48,79.49,79.48,79.49,4463.0,64.59,64.5981,64.59,64.5981,4463.0
2017-12-07 10:40:00,79.48,79.49,79.47,79.47,13080.0,64.59,64.5981,64.5818,64.5818,13080.0
2017-12-07 10:45:00,79.47,79.48,79.47,79.47,8199.0,64.5818,64.59,64.5818,64.5818,8199.0
2017-12-07 10:50:00,79.47,79.49,79.47,79.48,35221.0,64.5818,64.5981,64.5818,64.59,35221.0
2017-12-07 10:55:00,79.49,79.49,79.48,79.49,3126.0,64.5981,64.5981,64.59,64.5981,3126.0
2017-12-07 11:00:00,79.48,79.49,79.48,79.49,4124.0,64.59,64.5981,64.59,64.5981,4124.0
2017-12-07 11:05:00,79.48,79.49,79.48,79.48,12917.0,64.59,64.5981,64.59,64.59,12917.0
2017-12-07 11:10:00,79.49,79.49,79.48,79.48,2586.0,64.5981,64.5981,64.59,64.59,2586.0
2017-12-07 11:15:00,79.49,79.5,79.48,79.49,17691.0,64.5981,64.6062,64.59,64.5981,17691.0
2017-12-07 11:20:00,79.5,79.5,79.49,79.5,2726.0,64.6062,64.6062,64.5981,64.6062,2726.0
2017-12-07 11:25:00,79.49,79.5,79.49,79.5,5965.0,64.5981,64.6062,64.5981,64.6062,5965.0
2017-12-07 11:30:00,79.5,79.5,79.49,79.49,5725.0,64.6062,64.6062,64.5981,64.5981,5725.0
2017-12-07 11:35:00,79.5,79.5,79.49,79.5,24680.0,64.6062,64.6062,64.5981,64.6062,24680.0
2017-12-07 11:40:00,79.49,79.51,79.49,79.51,5895.0,64.5981,64.6143,64.5981,64.6143,5895.0
2017-12-07 11:45:00,79.5,79.51,79.5,79.5,38603.0,64.6062,64.6143,64.6062,64.6062,38603.0
2017-12-07 11:50:00,79.51,79.51,79.5,79.51,664.0,64.6143,64.6143,64.6062,64.6143,664.0
2017-12-07 11:55:00,79.5,79.51,79.5,79.51,6241.0,64.6062,64.6143,64.6062,64.6143,6241.0
2017-12-07 12:00:00,79.51,79.52,79.5,79.52,129975.0,64.6143,64.6225,64.6062,64.6225,129975.0
2017-12-07 12:05:00,79.52,79.52,79.51,79.52,4598.0,64.6225,64.6225,64.6143,64.6225,4598.0
2017-12-07 12:10:00,79.52,79.52,79.5,79.51,128889.0,64.6225,64.6225,64.6062,64.6143,128889.0
2017-12-07 12:15:00,79.52,79.52,79.51,79.52,3301.0,64.6225,64.6225,64.6143,64.6225,3301.0
2017-12-07 12:20:00,79.52,79.52,79.51,79.52,5298.0,64.6225,64.6225,64.6143,64.6225,5298.0
2017-12-07 12:25:00,79.52,79.52,79.51,79.51,3909.0,64.6225,64.6225,64.6143,64.6143,3909.0
2017-12-07 12:30:00,79.51,79.52,79.51,79.52,3507.0,64.6143,64.6225,64.6143,64.6225,3507.0
2017-12-07 12:35:00,79.51,79.52,79.51,79.52,6252.0,64.6143,64.6225,64.6143,64.6225,6252.0
2017-12-07 12:40:00,79.51,79.52,79.51,79.51,8781.0,64.6143,64.6225,64.6143,64.6143,8781.0
2017-12-07 12:45:00,79.51,79.52,79.51,79.52,7359.0,64.6143,64.6225,64.6143,64.6225,7359.0
2017-12-07 12:50:00,79.52,79.52,79.51,79.52,2631.0,64.6225,64.6225,64.6143,64.6225,2631.0
2017-12-07 12:55:00,79.51,79.52,79.49,79.49,44807.0,64.6143,64.6225,64.5981,64.5981,44807.0
2017-12-07 13:00:00,79.5,79.51,79.49,79.5,11734.0,64.6062,64.6143,64.5981,64.6062,11734.0
2017-12-07 13:05:00,79.51,79.51,79.5,79.5,12159.0,64.6143,64.6143,64.6062,64.6062,12159.0
2017-12-07 13:10:00,79.51,79.51,79.5,79.51,7746.0,64.6143,64.6143,64.6062,64.6143,7746.0
2017-12-07 13:15:00,79.51,79.51,79.5,79.5,5954.0,64.6143,64.6143,64.6062,64.6062,5954.0
2017-12-07 13:20:00,79.5,79.51,79.5,79.51,4576.0,64.6062,64.6143,64.6062,64.6143,4576.0
2017-12-07 13:25:00,79.51,79.51,79.49,79.5,5108.0,64.6143,64.6143,64.5981,64.6062,5108.0
2017-12-07 13:30:00,79.49,79.5,79.49,79.5,12708.0,64.5981,64.6062,64.5981,64.6062,12708.0
2017-12-07 13:35:00,79.49,79.5,79.49,79.5,2235.0,64.5981,64.6062,64.5981,64.6062,2235.0
2017-12-07 13:40:00,79.5,79.5,79.49,79.49,15589.0,64.6062,64.6062,64.5981,64.5981,15589.0
2017-12-07 13:45:00,79.5,79.5,79.49,79.5,4832.0,64.6062,64.6062,64.5981,64.6062,4832.0
2017-12-07 13:50:00,79.5,79.5,79.49,79.5,4500.0,64.6062,64.6062,64.5981,64.6062,4500.0
2017-12-07 13:55:00,79.5,79.5,79.49,79.5,6931.0,64.6062,64.6062,64.5981,64.6062,6931.0
2017-12-07 14:00:00,79.5,79.5,79.49,79.49,19225.0,64.6062,64.6062,64.5981,64.5981,19225.0
2017-12-07 14:05:00,79.5,79.5,79.48,79.49,31738.0,64.6062,64.6062,64.59,64.5981,31738.0
2017-12-07 14:10:00,79.48,79.49,79.48,79.49,10108.0,64.59,64.5981,64.59,64.5981,10108.0
2017-12-07 14:15:00,79.48,79.49,79.46,79.48,24990.0,64.59,64.5981,64.5737,64.59,24990.0
2017-12-07 14:20:00,79.48,79.48,79.47,79.48,4357.0,64.59,64.59,64.5818,64.59,4357.0
2017-12-07 14:25:00,79.48,79.48,79.46,79.47,8857.0,64.59,64.59,64.5737,64.5818,8857.0
2017-12-07 14:30:00,79.47,79.48,79.46,79.47,21102.0,64.5818,64.59,64.5737,64.5818,21102.0
2017-12-07 14:35:00,79.48,79.48,79.46,79.46,19690.0,64.59,64.59,64.5737,64.5737,19690.0
2017-12-07 14:40:00,79.47,79.47,79.46,79.46,13239.0,64.5818,64.5818,64.5737,64.5737,13239.0
2017-12-07 14:45:00,79.47,79.48,79.46,79.47,8780.0,64.5818,64.59,64.5737,64.5818,8780.0
2017-12-07 14:50:00,79.48,79.48,79.47,79.48,6911.0,64.59,64.59,64.5818,64.59,6911.0
2017-12-07 14:55:00,79.48,79.48,79.46,79.46,10450.0,64.59,64.59,64.5737,64.5737,10450.0
2017-12-07 15:00:00,79.47,79.47,79.46,79.46,6705.0,64.5818,64.5818,64.5737,64.5737,6705.0
2017-12-07 15:05:00,79.47,79.48,79.46,79.48,13723.0,64.5818,64.59,64.5737,64.59,13723.0
2017-12-07 15:10:00,79.48,79.48,79.47,79.48,5222.0,64.59,64.59,64.5818,64.59,5222.0
2017-12-07 15:15:00,79.48,79.48,79.47,79.48,5945.0,64.59,64.59,64.5818,64.59,5945.0
2017-12-07 15:20:00,79.47,79.48,79.47,79.47,20510.0,64.5818,64.59,64.5818,64.5818,20510.0
2017-12-07 15:25:00,79.47,79.48,79.46,79.47,9729.0,64.5818,64.59,64.5737,64.5818,9729.0
2017-12-07 15:30:00,79.46,79.47,79.46,79.46,14179.0,64.5737,64.5818,64.5737,64.5737,14179.0
2017-12-07 15:35:00,79.46,79.47,79.46,79.46,13413.0,64.5737,64.5818,64.5737,64.5737,13413.0
2017-12-07 15:40:00,79.47,79.48,79.46,79.48,17340.0,64.5818,64.59,64.5737,64.59,17340.0
2017-12-07 15:45:00,79.48,79.48,79.47,79.48,17105.0,64.59,64.59,64.5818,64.59,17105.0
2017-12-07 15:50:00,79.48,79.49,79.48,79.48,19483.0,64.59,64.5981,64.59,64.59,19483.0
2017-12-07 15:55:00,79.49,79.5,79.48,79.5,40893.0,64.5981,64.6062,64.59,64.6062,40893.0
2017-12-08 09:30:00,79.46,79.5,79.46,79.5,31737.0,64.5737,64.6062,64.5737,64.6062,31737.0
2017-12-08 09:35:00,79.49,79.5,79.49,79.5,3530.0,64.5981,64.6062,64.5981,64.6062,3530.0
2017-12-08 09:40:00,79.5,79.5,79.49,79.5,14214.0,64.6062,64.6062,64.5981,64.6062,14214.0
2017-12-08 09:45:00,79.5,79.5,79.49,79.49,6469.0,64.6062,64.6062,64.5981,64.5981,6469.0
2017-12-08 09:50:00,79.5,79.5,79.49,79.5,6133.0,64.6062,64.6062,64.5981,64.6062,6133.0
2017-12-08 09:55:00,79.5,79.5,79.49,79.5,9685.0,64.6062,64.6062,64.5981,64.6062,9685.0
2017-12-08 10:00:00,79.5,79.5,79.49,79.5,20299.0,64.6062,64.6062,64.5981,64.6062,20299.0
2017-12-08 10:05:00,79.5,79.5,79.49,79.49,30539.0,64.6062,64.6062,64.5981,64.5981,30539.0
2017-12-08 10:10:00,79.5,79.5,79.48,79.5,41140.0,64.6062,64.6062,64.59,64.6062,41140.0
2017-12-08 10:15:00,79.5,79.5,79.49,79.49,3005.0,64.6062,64.6062,64.5981,64.5981,3005.0
2017-12-08 10:20:00,79.5,79.5,79.49,79.49,14061.0,64.6062,64.6062,64.5981,64.5981,14061.0
2017-12-08 10:25:00,79.49,79.5,79.48,79.48,40372.0,64.5981,64.6062,64.59,64.59,40372.0
2017-12-08 10:30:00,79.49,79.49,79.48,79.48,8938.0,64.5981,64.5981,64.59,64.59,8938.0
2017-12-08 10:35:00,79.49,79.49,79.48,79.48,6763.0,64.5981,64.5981,64.59,64.59,6763.0
2017-12-08 10:40:00,79.48,79.48,79.46,79.47,16952.0,64.59,64.59,64.5737,64.5818,16952.0
2017-12-08 10:45:00,79.47,79.47,79.46,79.47,5426.0,64.5818,64.5818,64.5737,64.5818,5426.0
2017-12-08 10:50:00,79.47,79.47,79.46,79.47,8626.0,64.5818,64.5818,64.5737,64.5818,8626.0
2017-12-08 10:55:00,79.47,79.47,79.46,79.47,4213.0,64.5818,64.5818,64.5737,64.5818,4213.0
2017-12-08 11:00:00,79.47,79.47,79.46,79.46,7885.0,64.5818,64.5818,64.5737,64.5737,7885.0
2017-12-08 11:05:00,79.46,79.47,79.46,79.46,6766.0,64.5737,64.5818,64.5737,64.5737,6766.0
2017-12-08 11:10:00,79.46,79.47,79.46,79.47,12144.0,64.5737,64.5818,64.5737,64.5818,12144.0
2017-12-08 11:15:00,79.47,79.47,79.46,79.47,16180.0,64.5818,64.5818,64.5737,64.5818,16180.0
2017-12-08 11:20:00,79.47,79.47,79.46,79.46,14101.0,64.5818,64.5818,64.5737,64.5737,14101.0
2017-12-08 11:25:00,79.46,79.47,79.46,79.47,7623.0,64.5737,64.5818,64.5737,64.5818,7623.0
2017-12-08 11:30:00,79.47,79.47,79.46,79.47,8183.0,64.5818,64.5818,64.5737,64.5818,8183.0
2017-12-08 11:35:00,79.47,79.47,79.46,79.47,4874.0,64.5818,64.5818,64.5737,64.5818,4874.0
2017-12-08 11:40:00,79.47,79.47,79.46,79.47,4559.0,64.5818,64.5818,64.5737,64.5818,4559.0
2017-12-08 11:45:00,79.47,79.47,79.46,79.46,11871.0,64.5818,64.5818,64.5737,64.5737,11871.0
2017-12-08 11:50:00,79.47,79.47,79.45,79.45,9753.0,64.5818,64.5818,64.5656,64.5656,9753.0
2017-12-08 11:55:00,79.46,79.47,79.45,79.46,19684.0,64.5737,64.5818,64.5656,64.5737,19684.0
2017-12-08 12:00:00,79.47,79.47,79.46,79.47,8779.0,64.5818,64.5818,64.5737,64.5818,8779.0
2017-12-08 12:05:00,79.47,79.47,79.46,79.47,6533.0,64.5818,64.5818,64.5737,64.5818,6533.0
2017-12-08 12:10:00,79.46,79.47,79.45,79.45,7943.0,64.5737,64.5818,64.5656,64.5656,7943.0
2017-12-08 12:15:00,79.46,79.47,79.46,79.46,9107.0,64.5737,64.5818,64.5737,64.5737,9107.0
2017-12-08 12:20:00,79.46,79.47,79.46,79.46,5499.0,64.5737,64.5818,64.5737,64.5737,5499.0
2017-12-08 12:25:00,79.46,79.47,79.46,79.46,6099.0,64.5737,64.5818,64.5737,64.5737,6099.0
2017-12-08 12:30:00,79.47,79.47,79.46,79.47,3315.0,64.5818,64.5818,64.5737,64.5818,3315.0
2017-12-08 12:35:00,79.47,79.47,79.46,79.47,13663.0,64.5818,64.5818,64.5737,64.5818,13663.0
2017-12-08 12:40:00,79.46,79.47,79.46,79.47,1107.0,64.5737,64.5818,64.5737,64.5818,1107.0
2017-12-08 12:45:00,79.47,79.47,79.46,79.46,10094.0,64.5818,64.5818,64.5737,64.5737,10094.0
2017-12-08 12:50:00,79.47,79.47,79.46,79.47,6481.0,64.5818,64.5818,64.5737,64.5818,6481.0
2017-12-08 12:55:00,79.46,79.47,79.46,79.46,12307.0,64.5737,64.5818,64.5737,64.5737,12307.0
2017-12-08 13:00:00,79.47,79.47,79.46,79.46,8574.0,64.5818,64.5818,64.5737,64.5737,8574.0
2017-12-08 13:05:00,79.46,79.47,79.46,79.47,6508.0,64.5737,64.5818,64.5737,64.5818,6508.0
2017-12-08 13:10:00,79.47,79.47,79.46,79.47,4884.0,64.5818,64.5818,64.5737,64.5818,4884.0
2017-12-08 13:15:00,79.47,79.47,79.46,79.47,11517.0,64.5818,64.5818,64.5737,64.5818,11517.0
2017-12-08 13:20:00,79.47,79.47,79.46,79.46,4908.0,64.5818,64.5818,64.5737,64.5737,4908.0
2017-12-08 13:25:00,79.47,79.47,79.46,79.46,9554.0,64.5818,64.5818,64.5737,64.5737,9554.0
2017-12-08 13:30:00,79.47,79.47,79.46,79.47,7211.0,64.5818,64.5818,64.5737,64.5818,7211.0
2017-12-08 13:35:00,79.47,79.51,79.46,79.5,129407.0,64.5818,64.6143,64.5737,64.6062,129407.0
2017-12-08 13:40:00,79.5,79.5,79.48,79.48,19062.0,64.6062,64.6062,64.59,64.59,19062.0
2017-12-08 13:45:00,79.48,79.49,79.47,79.48,16644.0,64.59,64.5981,64.5818,64.59,16644.0
2017-12-08 13:50:00,79.48,79.49,79.47,79.48,13604.0,64.59,64.5981,64.5818,64.59,13604.0
2017-12-08 13:55:00,79.48,79.48,79.47,79.48,21662.0,64.59,64.59,64.5818,64.59,21662.0
2017-12-08 14:00:00,79.48,79.48,79.47,79.47,23453.0,64.59,64.59,64.5818,64.5818,23453.0
2017-12-08 14:05:00,79.48,79.48,79.47,79.48,9964.0,64.59,64.59,64.5818,64.59,9964.0
2017-12-08 14:10:00,79.47,79.48,79.47,79.48,4005.0,64.5818,64.59,64.5818,64.59,4005.0
2017-12-08 14:15:00,79.47,79.48,79.47,79.47,15328.0,64.5818,64.59,64.5818,64.5818,15328.0
2017-12-08 14:20:00,79.47,79.48,79.46,79.47,18900.0,64.5818,64.59,64.5737,64.5818,18900.0
2017-12-08 14:25:00,79.47,79.48,79.46,79.48,14057.0,64.5818,64.59,64.5737,64.59,14057.0
2017-12-08 14:30:00,79.47,79.48,79.46,79.46,5084.0,64.5818,64.59,64.5737,64.5737,5084.0
2017-12-08 14:35:00,79.47,79.47,79.46,79.47,4339.0,64.5818,64.5818,64.5737,64.5818,4339.0
2017-12-08 14:40:00,79.47,79.47,79.46,79.46,4078.0,64.5818,64.5818,64.5737,64.5737,4078.0
2017-12-08 14:45:00,79.47,79.47,79.46,79.47,12202.0,64.5818,64.5818,64.5737,64.5818,12202.0
2017-12-08 14:50:00,79.47,79.47,79.46,79.47,8907.0,64.5818,64.5818,64.5737,64.5818,8907.0
2017-12-08 14:55:00,79.47,79.47,79.46,79.46,5548.0,64.5818,64.5818,64.5737,64.5737,5548.0
2017-12-08 15:00:00,79.47,79.47,79.46,79.46,13126.0,64.5818,64.5818,64.5737,64.5737,13126.0
2017-12-08 15:05:00,79.47,79.47,79.46,79.47,5349.0,64.5818,64.5818,64.5737,64.5818,5349.0
2017-12-08 15:10:00,79.47,79.47,79.46,79.47,8582.0,64.5818,64.5818,64.5737,64.5818,8582.0
2017-12-08 15:15:00,79.46,79.47,79.46,79.47,3614.0,64.5737,64.5818,64.5737,64.5818,3614.0
2017-12-08 15:20:00,79.47,79.47,79.46,79.47,17279.0,64.5818,64.5818,64.5737,64.5818,17279.0
2017-12-08 15:25:00,79.47,79.47,79.46,79.46,15645.0,64.5818,64.5818,64.5737,64.5737,15645.0
2017-12-08 15:30:00,79.47,79.48,79.46,79.47,36470.0,64.5818,64.59,64.5737,64.5818,36470.0
2017-12-08 15:35:00,79.47,79.47,79.46,79.47,7268.0,64.5818,64.5818,64.5737,64.5818,7268.0
2017-12-08 15:40:00,79.47,79.47,79.46,79.47,8623.0,64.5818,64.5818,64.5737,64.5818,8623.0
2017-12-08 15:45:00,79.46,79.47,79.46,79.47,15572.0,64.5737,64.5818,64.5737,64.5818,15572.0
2017-12-08 15:50:00,79.47,79.47,79.46,79.47,14181.0,64.5818,64.5818,64.5737,64.5818,14181.0
2017-12-08 15:55:00,79.47,79.48,79.46,79.48,44025.0,64.5818,64.59,64.5737,64.59,44025.0
2017-12-11 09:30:00,79.48,79.5,79.46,79.48,52488.0,64.59,64.6062,64.5737,64.59,52488.0
2017-12-11 09:35:00,79.48,79.49,79.46,79.48,451387.0,64.59,64.5981,64.5737,64.59,451387.0
2017-12-11 09:40:00,79.47,79.48,79.47,79.47,4993.0,64.5818,64.59,64.5818,64.5818,4993.0
2017-12-11 09:45:00,79.48,79.48,79.47,79.47,6079.0,64.59,64.59,64.5818,64.5818,6079.0
2017-12-11 09:50:00,79.48,79.48,79.47,79.48,5627.0,64.59,64.59,64.5818,64.59,5627.0
2017-12-11 09:55:00,79.47,79.48,79.47,79.47,2475.0,64.5818,64.59,64.5818,64.5818,2475.0
2017-12-11 10:00:00,79.47,79.48,79.47,79.48,6081.0,64.5818,64.59,64.5818,64.59,6081.0
2017-12-11 10:05:00,79.48,79.48,79.47,79.48,4431.0,64.59,64.59,64.5818,64.59,4431.0
2017-12-11 10:10:00,79.47,79.48,79.47,79.48,13066.0,64.5818,64.59,64.5818,64.59,13066.0
2017-12-11 10:15:00,79.48,79.49,79.47,79.49,6929.0,64.59,64.5981,64.5818,64.5981,6929.0
2017-12-11 10:20:00,79.49,79.49,79.48,79.49,11079.0,64.5981,64.5981,64.59,64.5981,11079.0
2017-12-11 10:25:00,79.48,79.49,79.48,79.48,3292.0,64.59,64.5981,64.59,64.59,3292.0
2017-12-11 10:30:00,79.48,79.49,79.48,79.49,3450.0,64.59,64.5981,64.59,64.5981,3450.0
2017-12-11 10:35:00,79.49,79.49,79.48,79.48,3480.0,64.5981,64.5981,64.59,64.59,3480.0
2017-12-11 10:40:00,79.49,79.49,79.48,79.48,3144.0,64.5981,64.5981,64.59,64.59,3144.0
2017-12-11 10:45:00,79.48,79.49,79.48,79.48,4839.0,64.59,64.5981,64.59,64.59,4839.0
2017-12-11 10:50:00,79.48,79.49,79.48,79.48,2917.0,64.59,64.5981,64.59,64.59,2917.0
2017-12-11 10:55:00,79.49,79.49,79.48,79.48,12399.0,64.5981,64.5981,64.59,64.59,12399.0
2017-12-11 11:00:00,79.48,79.49,79.48,79.48,14063.0,64.59,64.5981,64.59,64.59,14063.0
2017-12-11 11:05:00,79.49,79.49,79.48,79.48,8294.0,64.5981,64.5981,64.59,64.59,8294.0
2017-12-11 11:10:00,79.48,79.49,79.48,79.48,7055.0,64.59,64.5981,64.59,64.59,7055.0
2017-12-11 11:15:00,79.48,79.49,79.48,79.49,8366.0,64.59,64.5981,64.59,64.5981,8366.0
2017-12-11 11:20:00,79.48,79.49,79.47,79.48,5908.0,64.59,64.5981,64.5818,64.59,5908.0
2017-12-11 11:25:00,79.48,79.48,79.47,79.48,10639.0,64.59,64.59,64.5818,64.59,10639.0
2017-12-11 11:30:00,79.47,79.48,79.47,79.47,12769.0,64.5818,64.59,64.5818,64.5818,12769.0
2017-12-11 11:35:00,79.48,79.48,79.46,79.48,21976.0,64.59,64.59,64.5737,64.59,21976.0
2017-12-11 11:40:00,79.48,79.48,79.47,79.47,12767.0,64.59,64.59,64.5818,64.5818,12767.0
2017-12-11 11:45:00,79.48,79.48,79.47,79.47,2088.0,64.59,64.59,64.5818,64.5818,2088.0
2017-12-11 11:50:00,79.48,79.48,79.47,79.48,3943.0,64.59,64.59,64.5818,64.59,3943.0
2017-12-11 11:55:00,79.48,79.48,79.47,79.48,3692.0,64.59,64.59,64.5818,64.59,3692.0
2017-12-11 12:00:00,79.48,79.48,79.47,79.48,7486.0,64.59,64.59,64.5818,64.59,7486.0
2017-12-11 12:05:00,79.48,79.48,79.47,79.48,7727.0,64.59,64.59,64.5818,64.59,7727.0
2017-12-11 12:10:00,79.48,79.48,79.47,79.48,13749.0,64.59,64.59,64.5818,64.59,13749.0
2017-12-11 12:15:00,79.47,79.48,79.47,79.48,11390.0,64.5818,64.59,64.5818,64.59,11390.0
2017-12-11 12:20:00,79.47,79.48,79.46,79.47,29783.0,64.5818,64.59,64.5737,64.5818,29783.0
2017-12-11 12:25:00,79.47,79.47,79.46,79.47,11578.0,64.5818,64.5818,64.5737,64.5818,11578.0
2017-12-11 12:30:00,79.46,79.47,79.46,79.46,15736.0,64.5737,64.5818,64.5737,64.5737,15736.0
2017-12-11 12:35:00,79.47,79.47,79.46,79.47,4276.0,64.5818,64.5818,64.5737,64.5818,4276.0
2017-12-11 12:40:00,79.47,79.47,79.46,79.46,7372.0,64.5818,64.5818,64.5737,64.5737,7372.0
2017-12-11 12:45:00,79.47,79.47,79.46,79.46,12873.0,64.5818,64.5818,64.5737,64.5737,12873.0
2017-12-11 12:50:00,79.46,79.47,79.46,79.47,2439.0,64.5737,64.5818,64.5737,64.5818,2439.0
2017-12-11 12:55:00,79.47,79.48,79.46,79.48,12257.0,64.5818,64.59,64.5737,64.59,12257.0
2017-12-11 13:00:00,79.47,79.48,79.47,79.47,10852.0,64.5818,64.59,64.5818,64.5818,10852.0
2017-12-11 13:05:00,79.48,79.48,79.46,79.47,13421.0,64.59,64.59,64.5737,64.5818,13421.0
2017-12-11 13:10:00,79.47,79.47,79.46,79.47,13384.0,64.5818,64.5818,64.5737,64.5818,13384.0
2017-12-11 13:15:00,79.47,79.47,79.46,79.47,2579.0,64.5818,64.5818,64.5737,64.5818,2579.0
2017-12-11 13:20:00,79.47,79.47,79.46,79.47,10749.0,64.5818,64.5818,64.5737,64.5818,10749.0
2017-12-11 13:25:00,79.47,79.47,79.46,79.47,19318.0,64.5818,64.5818,64.5737,64.5818,19318.0
2017-12-11 13:30:00,79.47,79.47,79.46,79.47,16073.0,64.5818,64.5818,64.5737,64.5818,16073.0
2017-12-11 13:35:00,79.47,79.47,79.46,79.47,6411.0,64.5818,64.5818,64.5737,64.5818,6411.0
2017-12-11 13:40:00,79.46,79.47,79.46,79.46,9169.0,64.5737,64.5818,64.5737,64.5737,9169.0
2017-12-11 13:45:00,79.47,79.47,79.46,79.47,11186.0,64.5818,64.5818,64.5737,64.5818,11186.0
2017-12-11 13:50:00,79.47,79.47,79.46,79.47,105830.0,64.5818,64.5818,64.5737,64.5818,105830.0
2017-12-11 13:55:00,79.47,79.47,79.46,79.47,16162.0,64.5818,64.5818,64.5737,64.5818,16162.0
2017-12-11 14:00:00,79.47,79.47,79.45,79.45,54860.0,64.5818,64.5818,64.5656,64.5656,54860.0
2017-12-11 14:05:00,79.46,79.46,79.45,79.45,11452.0,64.5737,64.5737,64.5656,64.5656,11452.0
2017-12-11 14:10:00,79.45,79.47,79.45,79.47,249381.0,64.5656,64.5818,64.5656,64.5818,249381.0
2017-12-11 14:15:00,79.46,79.47,79.46,79.47,7024.0,64.5737,64.5818,64.5737,64.5818,7024.0
2017-12-11 14:20:00,79.46,79.47,79.46,79.47,5711.0,64.5737,64.5818,64.5737,64.5818,5711.0
2017-12-11 14:25:00,79.46,79.47,79.46,79.46,12480.0,64.5737,64.5818,64.5737,64.5737,12480.0
2017-12-11 14:30:00,79.47,79.47,79.46,79.46,7325.0,64.5818,64.5818,64.5737,64.5737,7325.0
2017-12-11 14:35:00,79.46,79.47,79.46,79.47,29631.0,64.5737,64.5818,64.5737,64.5818,29631.0
2017-12-11 14:40:00,79.47,79.47,79.46,79.46,19676.0,64.5818,64.5818,64.5737,64.5737,19676.0
2017-12-11 14:45:00,79.47,79.47,79.46,79.47,126862.0,64.5818,64.5818,64.5737,64.5818,126862.0
2017-12-11 14:50:00,79.47,79.48,79.46,79.48,62819.0,64.5818,64.59,64.5737,64.59,62819.0
2017-12-11 14:55:00,79.47,79.48,79.46,79.47,137306.0,64.5818,64.59,64.5737,64.5818,137306.0
2017-12-11 15:00:00,79.47,79.48,79.46,79.48,86587.0,64.5818,64.59,64.5737,64.59,86587.0
2017-12-11 15:05:00,79.47,79.48,79.47,79.47,7778.0,64.5818,64.59,64.5818,64.5818,7778.0
2017-12-11 15:10:00,79.47,79.48,79.46,79.47,26542.0,64.5818,64.59,64.5737,64.5818,26542.0
2017-12-11 15:15:00,79.48,79.48,79.47,79.48,13230.0,64.59,64.59,64.5818,64.59,13230.0
2017-12-11 15:20:00,79.48,79.48,79.47,79.47,16605.0,64.59,64.59,64.5818,64.5818,16605.0
2017-12-11 15:25:00,79.48,79.48,79.47,79.48,16734.0,64.59,64.59,64.5818,64.59,16734.0
2017-12-11 15:30:00,79.48,79.48,79.47,79.47,14816.0,64.59,64.59,64.5818,64.5818,14816.0
2017-12-11 15:35:00,79.48,79.48,79.46,79.47,27480.0,64.59,64.59,64.5737,64.5818,27480.0
2017-12-11 15:40:00,79.47,79.47,79.46,79.47,86715.0,64.5818,64.5818,64.5737,64.5818,86715.0
2017-12-11 15:45:00,79.47,79.47,79.46,79.47,20922.0,64.5818,64.5818,64.5737,64.5818,20922.0
2017-12-11 15:50:00,79.46,79.47,79.46,79.47,23982.0,64.5737,64.5818,64.5737,64.5818,23982.0
2017-12-11 15:55:00,79.46,79.48,79.46,79.48,71083.0,64.5737,64.59,64.5737,64.59,71083.0
2017-12-12 09:30:00,79.44,79.44,79.43,79.44,29332.0,64.5575,64.5575,64.5493,64.5575,29332.0
2017-12-12 09:35:00,79.44,79.44,79.43,79.44,10141.0,64.5575,64.5575,64.5493,64.5575,10141.0
2017-12-12 09:40:00,79.44,79.44,79.43,79.44,8286.0,64.5575,64.5575,64.5493,64.5575,8286.0
2017-12-12 09:45:00,79.44,79.44,79.43,79.44,27475.0,64.5575,64.5575,64.5493,64.5575,27475.0
2017-12-12 09:50:00,79.44,79.44,79.43,79.44,8635.0,64.5575,64.5575,64.5493,64.5575,8635.0
2017-12-12 09:55:00,79.44,79.44,79.43,79.44,2977.0,64.5575,64.5575,64.5493,64.5575,2977.0
2017-12-12 10:00:00,79.44,79.44,79.43,79.44,10612.0,64.5575,64.5575,64.5493,64.5575,10612.0
2017-12-12 10:05:00,79.43,79.44,79.43,79.43,9792.0,64.5493,64.5575,64.5493,64.5493,9792.0
2017-12-12 10:10:00,79.43,79.44,79.42,79.42,7334.0,64.5493,64.5575,64.5412,64.5412,7334.0
2017-12-12 10:15:00,79.42,79.43,79.42,79.42,5033.0,64.5412,64.5493,64.5412,64.5412,5033.0
2017-12-12 10:20:00,79.42,79.43,79.42,79.42,11632.0,64.5412,64.5493,64.5412,64.5412,11632.0
2017-12-12 10:25:00,79.42,79.43,79.42,79.43,7068.0,64.5412,64.5493,64.5412,64.5493,7068.0
2017-12-12 10:30:00,79.42,79.43,79.42,79.42,9916.0,64.5412,64.5493,64.5412,64.5412,9916.0
2017-12-12 10:35:00,79.42,79.43,79.42,79.42,19164.0,64.5412,64.5493,64.5412,64.5412,19164.0
2017-12-12 10:40:00,79.42,79.43,79.42,79.42,2338.0,64.5412,64.5493,64.5412,64.5412,2338.0
2017-12-12 10:45:00,79.42,79.43,79.42,79.43,4820.0,64.5412,64.5493,64.5412,64.5493,4820.0
2017-12-12 10:50:00,79.42,79.43,79.42,79.43,7053.0,64.5412,64.5493,64.5412,64.5493,7053.0
2017-12-12 10:55:00,79.42,79.43,79.42,79.42,4158.0,64.5412,64.5493,64.5412,64.5412,4158.0
2017-12-12 11:00:00,79.42,79.43,79.42,79.42,7046.0,64.5412,64.5493,64.5412,64.5412,7046.0
2017-12-12 11:05:00,79.42,79.43,79.42,79.43,4230.0,64.5412,64.5493,64.5412,64.5493,4230.0
2017-12-12 11:10:00,79.42,79.43,79.42,79.42,15840.0,64.5412,64.5493,64.5412,64.5412,15840.0
2017-12-12 11:15:00,79.42,79.43,79.42,79.42,7422.0,64.5412,64.5493,64.5412,64.5412,7422.0
2017-12-12 11:20:00,79.43,79.43,79.42,79.42,3169.0,64.5493,64.5493,64.5412,64.5412,3169.0
2017-12-12 11:25:00,79.43,79.43,79.42,79.42,10504.0,64.5493,64.5493,64.5412,64.5412,10504.0
2017-12-12 11:30:00,79.42,79.43,79.42,79.42,6642.0,64.5412,64.5493,64.5412,64.5412,6642.0
2017-12-12 11:35:00,79.42,79.43,79.42,79.42,11260.0,64.5412,64.5493,64.5412,64.5412,11260.0
2017-12-12 11:40:00,79.42,79.43,79.42,79.42,4129.0,64.5412,64.5493,64.5412,64.5412,4129.0
2017-12-12 11:45:00,79.42,79.43,79.42,79.42,6395.0,64.5412,64.5493,64.5412,64.5412,6395.0
2017-12-12 11:50:00,79.43,79.43,79.42,79.42,8148.0,64.5493,64.5493,64.5412,64.5412,8148.0
2017-12-12 11:55:00,79.42,79.43,79.42,79.42,7607.0,64.5412,64.5493,64.5412,64.5412,7607.0
2017-12-12 12:00:00,79.42,79.43,79.42,79.42,3802.0,64.5412,64.5493,64.5412,64.5412,3802.0
2017-12-12 12:05:00,79.42,79.43,79.42,79.42,7456.0,64.5412,64.5493,64.5412,64.5412,7456.0
2017-12-12 12:10:00,79.43,79.43,79.42,79.42,18682.0,64.5493,64.5493,64.5412,64.5412,18682.0
2017-12-12 12:15:00,79.42,79.43,79.42,79.42,4523.0,64.5412,64.5493,64.5412,64.5412,4523.0
2017-12-12 12:20:00,79.42,79.43,79.42,79.42,5164.0,64.5412,64.5493,64.5412,64.5412,5164.0
2017-12-12 12:25:00,79.43,79.43,79.42,79.43,9291.0,64.5493,64.5493,64.5412,64.5493,9291.0
2017-12-12 12:30:00,79.43,79.44,79.43,79.44,18528.0,64.5493,64.5575,64.5493,64.5575,18528.0
2017-12-12 12:35:00,79.44,79.44,79.43,79.44,11977.0,64.5575,64.5575,64.5493,64.5575,11977.0
2017-12-12 12:40:00,79.43,79.44,79.43,79.43,6337.0,64.5493,64.5575,64.5493,64.5493,6337.0
2017-12-12 12:45:00,79.44,79.44,79.43,79.43,9801.0,64.5575,64.5575,64.5493,64.5493,9801.0
2017-12-12 12:50:00,79.43,79.44,79.42,79.42,7103.0,64.5493,64.5575,64.5412,64.5412,7103.0
2017-12-12 12:55:00,79.43,79.43,79.42,79.43,17798.0,64.5493,64.5493,64.5412,64.5493,17798.0
2017-12-12 13:00:00,79.43,79.43,79.42,79.43,15974.0,64.5493,64.5493,64.5412,64.5493,15974.0
2017-12-12 13:05:00,79.42,79.43,79.42,79.42,7699.0,64.5412,64.5493,64.5412,64.5412,7699.0
2017-12-12 13:10:00,79.43,79.43,79.42,79.43,9448.0,64.5493,64.5493,64.5412,64.5493,9448.0
2017-12-12 13:15:00,79.42,79.45,79.42,79.45,15797.0,64.5412,64.5656,64.5412,64.5656,15797.0
2017-12-12 13:20:00,79.45,79.46,79.45,79.45,3167.0,64.5656,64.5737,64.5656,64.5656,3167.0
2017-12-12 13:25:00,79.45,79.46,79.45,79.46,2953.0,64.5656,64.5737,64.5656,64.5737,2953.0
2017-12-12 13:30:00,79.46,79.46,79.45,79.46,7377.0,64.5737,64.5737,64.5656,64.5737,7377.0
2017-12-12 13:35:00,79.45,79.46,79.45,79.45,1160.0,64.5656,64.5737,64.5656,64.5656,1160.0
2017-12-12 13:40:00,79.45,79.46,79.45,79.45,18072.0,64.5656,64.5737,64.5656,64.5656,18072.0
2017-12-12 13:45:00,79.45,79.46,79.45,79.45,278894.0,64.5656,64.5737,64.5656,64.5656,278894.0
2017-12-12 13:50:00,79.46,79.46,79.45,79.45,13062.0,64.5737,64.5737,64.5656,64.5656,13062.0
2017-12-12 13:55:00,79.45,79.46,79.44,79.44,246332.0,64.5656,64.5737,64.5575,64.5575,246332.0
2017-12-12 14:00:00,79.44,79.45,79.42,79.42,133939.0,64.5575,64.5656,64.5412,64.5412,133939.0
2017-12-12 14:05:00,79.43,79.44,79.42,79.43,20245.0,64.5493,64.5575,64.5412,64.5493,20245.0
2017-12-12 14:10:00,79.44,79.44,79.43,79.44,8811.0,64.5575,64.5575,64.5493,64.5575,8811.0
2017-12-12 14:15:00,79.44,79.44,79.42,79.42,17505.0,64.5575,64.5575,64.5412,64.5412,17505.0
2017-12-12 14:20:00,79.42,79.43,79.42,79.42,82877.0,64.5412,64.5493,64.5412,64.5412,82877.0
2017-12-12 14:25:00,79.42,79.43,79.42,79.42,30945.0,64.5412,64.5493,64.5412,64.5412,30945.0
2017-12-12 14:30:00,79.42,79.43,79.42,79.42,17386.0,64.5412,64.5493,64.5412,64.5412,17386.0
2017-12-12 14:35:00,79.42,79.43,79.42,79.42,17056.0,64.5412,64.5493,64.5412,64.5412,17056.0
2017-12-12 14:40:00,79.42,79.45,79.42,79.45,43476.0,64.5412,64.5656,64.5412,64.5656,43476.0
2017-12-12 14:45:00,79.45,79.45,79.43,79.43,15691.0,64.5656,64.5656,64.5493,64.5493,15691.0
2017-12-12 14:50:00,79.43,79.44,79.43,79.43,11277.0,64.5493,64.5575,64.5493,64.5493,11277.0
2017-12-12 14:55:00,79.44,79.44,79.42,79.42,56323.0,64.5575,64.5575,64.5412,64.5412,56323.0
2017-12-12 15:00:00,79.42,79.43,79.42,79.42,5223.0,64.5412,64.5493,64.5412,64.5412,5223.0
2017-12-12 15:05:00,79.42,79.43,79.42,79.42,9776.0,64.5412,64.5493,64.5412,64.5412,9776.0
2017-12-12 15:10:00,79.42,79.43,79.42,79.42,10092.0,64.5412,64.5493,64.5412,64.5412,10092.0
2017-12-12 15:15:00,79.42,79.43,79.42,79.42,7818.0,64.5412,64.5493,64.5412,64.5412,7818.0
2017-12-12 15:20:00,79.42,79.43,79.41,79.42,18375.0,64.5412,64.5493,64.5331,64.5412,18375.0
2017-12-12 15:25:00,79.42,79.43,79.41,79.42,132241.0,64.5412,64.5493,64.5331,64.5412,132241.0
2017-12-12 15:30:00,79.42,79.42,79.41,79.42,34666.0,64.5412,64.5412,64.5331,64.5412,34666.0
2017-12-12 15:35:00,79.41,79.42,79.41,79.42,7865.0,64.5331,64.5412,64.5331,64.5412,7865.0
2017-12-12 15:40:00,79.41,79.42,79.41,79.42,11031.0,64.5331,64.5412,64.5331,64.5412,11031.0
2017-12-12 15:45:00,79.41,79.42,79.41,79.42,21014.0,64.5331,64.5412,64.5331,64.5412,21014.0
2017-12-12 15:50:00,79.41,79.43,79.41,79.43,18553.0,64.5331,64.5493,64.5331,64.5493,18553.0
2017-12-12 15:55:00,79.42,79.43,79.42,79.42,92228.0,64.5412,64.5493,64.5412,64.5412,92228.0
2017-12-13 09:30:00,79.45,79.47,79.45,79.45,33280.0,64.5656,64.5818,64.5656,64.5656,33280.0
2017-12-13 09:35:00,79.46,79.46,79.45,79.45,10579.0,64.5737,64.5737,64.5656,64.5656,10579.0
2017-12-13 09:40:00,79.46,79.47,79.44,79.45,82629.0,64.5737,64.5818,64.5575,64.5656,82629.0
2017-12-13 09:45:00,79.44,79.45,79.44,79.45,3558.0,64.5575,64.5656,64.5575,64.5656,3558.0
2017-12-13 09:50:00,79.44,79.45,79.44,79.45,2030.0,64.5575,64.5656,64.5575,64.5656,2030.0
2017-12-13 09:55:00,79.45,79.45,79.43,79.44,99746.0,64.5656,64.5656,64.5493,64.5575,99746.0
2017-12-13 10:00:00,79.44,79.46,79.43,79.46,11098.0,64.5575,64.5737,64.5493,64.5737,11098.0
2017-12-13 10:05:00,79.46,79.46,79.45,79.46,7837.0,64.5737,64.5737,64.5656,64.5737,7837.0
2017-12-13 10:10:00,79.46,79.46,79.45,79.46,3958.0,64.5737,64.5737,64.5656,64.5737,3958.0
2017-12-13 10:15:00,79.46,79.46,79.45,79.46,5553.0,64.5737,64.5737,64.5656,64.5737,5553.0
2017-12-13 10:20:00,79.45,79.46,79.45,79.45,14497.0,64.5656,64.5737,64.5656,64.5656,14497.0
2017-12-13 10:25:00,79.45,79.46,79.45,79.45,3015.0,64.5656,64.5737,64.5656,64.5656,3015.0
2017-12-13 10:30:00,79.46,79.46,79.44,79.44,13083.0,64.5737,64.5737,64.5575,64.5575,13083.0
2017-12-13 10:35:00,79.45,79.45,79.44,79.45,5565.0,64.5656,64.5656,64.5575,64.5656,5565.0
2017-12-13 10:40:00,79.45,79.45,79.44,79.45,7928.0,64.5656,64.5656,64.5575,64.5656,7928.0
2017-12-13 10:45:00,79.44,79.45,79.44,79.45,15702.0,64.5575,64.5656,64.5575,64.5656,15702.0
2017-12-13 10:50:00,79.45,79.46,79.44,79.45,12343.0,64.5656,64.5737,64.5575,64.5656,12343.0
2017-12-13 10:55:00,79.46,79.46,79.45,79.45,14647.0,64.5737,64.5737,64.5656,64.5656,14647.0
2017-12-13 11:00:00,79.46,79.47,79.46,79.47,9414.0,64.5737,64.5818,64.5737,64.5818,9414.0
2017-12-13 11:05:00,79.47,79.48,79.46,79.47,8415.0,64.5818,64.59,64.5737,64.5818,8415.0
2017-12-13 11:10:00,79.47,79.48,79.47,79.48,14497.0,64.5818,64.59,64.5818,64.59,14497.0
2017-12-13 11:15:00,79.47,79.48,79.47,79.48,4591.0,64.5818,64.59,64.5818,64.59,4591.0
2017-12-13 11:20:00,79.48,79.48,79.47,79.48,2887.0,64.59,64.59,64.5818,64.59,2887.0
2017-12-13 11:25:00,79.47,79.48,79.47,79.48,12430.0,64.5818,64.59,64.5818,64.59,12430.0
2017-12-13 11:30:00,79.47,79.48,79.47,79.48,6351.0,64.5818,64.59,64.5818,64.59,6351.0
2017-12-13 11:35:00,79.48,79.48,79.47,79.48,13819.0,64.59,64.59,64.5818,64.59,13819.0
2017-12-13 11:40:00,79.48,79.48,79.47,79.47,22495.0,64.59,64.59,64.5818,64.5818,22495.0
2017-12-13 11:45:00,79.47,79.48,79.47,79.47,20717.0,64.5818,64.59,64.5818,64.5818,20717.0
2017-12-13 11:50:00,79.48,79.48,79.47,79.48,5150.0,64.59,64.59,64.5818,64.59,5150.0
2017-12-13 11:55:00,79.48,79.48,79.47,79.48,5057.0,64.59,64.59,64.5818,64.59,5057.0
2017-12-13 12:00:00,79.47,79.48,79.46,79.46,13232.0,64.5818,64.59,64.5737,64.5737,13232.0
2017-12-13 12:05:00,79.47,79.47,79.46,79.47,1598.0,64.5818,64.5818,64.5737,64.5818,1598.0
2017-12-13 12:10:00,79.47,79.47,79.45,79.46,8323.0,64.5818,64.5818,64.5656,64.5737,8323.0
2017-12-13 12:15:00,79.46,79.47,79.45,79.46,8839.0,64.5737,64.5818,64.5656,64.5737,8839.0
2017-12-13 12:20:00,79.46,79.47,79.46,79.47,13122.0,64.5737,64.5818,64.5737,64.5818,13122.0
2017-12-13 12:25:00,79.47,79.48,79.46,79.48,7250.0,64.5818,64.59,64.5737,64.59,7250.0
2017-12-13 12:30:00,79.48,79.48,79.47,79.48,5122.0,64.59,64.59,64.5818,64.59,5122.0
2017-12-13 12:35:00,79.47,79.48,79.47,79.48,13148.0,64.5818,64.59,64.5818,64.59,13148.0
2017-12-13 12:40:00,79.47,79.48,79.47,79.48,6829.0,64.5818,64.59,64.5818,64.59,6829.0
2017-12-13 12:45:00,79.48,79.48,79.47,79.47,14831.0,64.59,64.59,64.5818,64.5818,14831.0
2017-12-13 12:50:00,79.48,79.48,79.47,79.48,22233.0,64.59,64.59,64.5818,64.59,22233.0
2017-12-13 12:55:00,79.48,79.48,79.47,79.47,6059.0,64.59,64.59,64.5818,64.5818,6059.0
2017-12-13 13:00:00,79.47,79.48,79.47,79.48,5405.0,64.5818,64.59,64.5818,64.59,5405.0
2017-12-13 13:05:00,79.48,79.48,79.47,79.47,2589.0,64.59,64.59,64.5818,64.5818,2589.0
2017-12-13 13:10:00,79.48,79.48,79.47,79.48,2321.0,64.59,64.59,64.5818,64.59,2321.0
2017-12-13 13:15:00,79.48,79.48,79.47,79.48,2558.0,64.59,64.59,64.5818,64.59,2558.0
2017-12-13 13:20:00,79.47,79.48,79.47,79.48,11682.0,64.5818,64.59,64.5818,64.59,11682.0
2017-12-13 13:25:00,79.48,79.48,79.47,79.47,8263.0,64.59,64.59,64.5818,64.5818,8263.0
2017-12-13 13:30:00,79.48,79.48,79.47,79.48,5570.0,64.59,64.59,64.5818,64.59,5570.0
2017-12-13 13:35:00,79.47,79.48,79.47,79.47,10415.0,64.5818,64.59,64.5818,64.5818,10415.0
2017-12-13 13:40:00,79.48,79.48,79.47,79.47,11030.0,64.59,64.59,64.5818,64.5818,11030.0
2017-12-13 13:45:00,79.48,79.48,79.47,79.47,6284.0,64.59,64.59,64.5818,64.5818,6284.0
2017-12-13 13:50:00,79.47,79.48,79.47,79.47,8040.0,64.5818,64.59,64.5818,64.5818,8040.0
2017-12-13 13:55:00,79.48,79.49,79.47,79.48,13493.0,64.59,64.5981,64.5818,64.59,13493.0
2017-12-13 14:00:00,79.49,79.51,79.46,79.47,57056.0,64.5981,64.6143,64.5737,64.5818,57056.0
2017-12-13 14:05:00,79.47,79.52,79.47,79.51,17475.0,64.5818,64.6225,64.5818,64.6143,17475.0
2017-12-13 14:10:00,79.51,79.51,79.5,79.5,4212.0,64.6143,64.6143,64.6062,64.6062,4212.0
2017-12-13 14:15:00,79.5,79.51,79.5,79.51,7871.0,64.6062,64.6143,64.6062,64.6143,7871.0
2017-12-13 14:20:00,79.51,79.51,79.5,79.51,11579.0,64.6143,64.6143,64.6062,64.6143,11579.0
2017-12-13 14:25:00,79.5,79.51,79.5,79.51,9496.0,64.6062,64.6143,64.6062,64.6143,9496.0
2017-12-13 14:30:00,79.51,79.51,79.5,79.5,7789.0,64.6143,64.6143,64.6062,64.6062,7789.0
2017-12-13 14:35:00,79.51,79.51,79.5,79.51,5835.0,64.6143,64.6143,64.6062,64.6143,5835.0
2017-12-13 14:40:00,79.5,79.51,79.5,79.51,7315.0,64.6062,64.6143,64.6062,64.6143,7315.0
2017-12-13 14:45:00,79.51,79.51,79.5,79.51,8626.0,64.6143,64.6143,64.6062,64.6143,8626.0
2017-12-13 14:50:00,79.51,79.53,79.5,79.53,22875.0,64.6143,64.6306,64.6062,64.6306,22875.0
2017-12-13 14:55:00,79.53,79.54,79.52,79.54,13890.0,64.6306,64.6387,64.6225,64.6387,13890.0
2017-12-13 15:00:00,79.55,79.55,79.54,79.55,13695.0,64.6468,64.6468,64.6387,64.6468,13695.0
2017-12-13 15:05:00,79.54,79.55,79.54,79.55,14639.0,64.6387,64.6468,64.6387,64.6468,14639.0
2017-12-13 15:10:00,79.55,79.55,79.54,79.55,12673.0,64.6468,64.6468,64.6387,64.6468,12673.0
2017-12-13 15:15:00,79.55,79.55,79.54,79.55,9848.0,64.6468,64.6468,64.6387,64.6468,9848.0
2017-12-13 15:20:00,79.55,79.55,79.54,79.55,18818.0,64.6468,64.6468,64.6387,64.6468,18818.0
2017-12-13 15:25:00,79.55,79.55,79.54,79.55,13807.0,64.6468,64.6468,64.6387,64.6468,13807.0
2017-12-13 15:30:00,79.55,79.55,79.54,79.54,22696.0,64.6468,64.6468,64.6387,64.6387,22696.0
2017-12-13 15:35:00,79.55,79.55,79.54,79.55,13762.0,64.6468,64.6468,64.6387,64.6468,13762.0
2017-12-13 15:40:00,79.55,79.55,79.54,79.54,9981.0,64.6468,64.6468,64.6387,64.6387,9981.0
2017-12-13 15:45:00,79.54,79.55,79.54,79.55,7396.0,64.6387,64.6468,64.6387,64.6468,7396.0
2017-12-13 15:50:00,79.54,79.55,79.54,79.55,14235.0,64.6387,64.6468,64.6387,64.6468,14235.0
2017-12-13 15:55:00,79.55,79.56,79.54,79.56,36611.0,64.6468,64.655,64.6387,64.655,36611.0
2017-12-14 09:30:00,79.5,79.53,79.5,79.5,23814.0,64.6062,64.6306,64.6062,64.6062,23814.0
2017-12-14 09:35:00,79.51,79.51,79.5,79.5,5337.0,64.6143,64.6143,64.6062,64.6062,5337.0
2017-12-14 09:40:00,79.51,79.51,79.49,79.51,443910.0,64.6143,64.6143,64.5981,64.6143,443910.0
2017-12-14 09:45:00,79.5,79.51,79.5,79.51,7574.0,64.6062,64.6143,64.6062,64.6143,7574.0
2017-12-14 09:50:00,79.51,79.51,79.5,79.5,5198.0,64.6143,64.6143,64.6062,64.6062,5198.0
2017-12-14 09:55:00,79.51,79.51,79.5,79.51,2909.0,64.6143,64.6143,64.6062,64.6143,2909.0
2017-12-14 10:00:00,79.51,79.51,79.49,79.49,5351.0,64.6143,64.6143,64.5981,64.5981,5351.0
2017-12-14 10:05:00,79.49,79.5,79.49,79.49,3960.0,64.5981,64.6062,64.5981,64.5981,3960.0
2017-12-14 10:10:00,79.5,79.5,79.49,79.49,5207.0,64.6062,64.6062,64.5981,64.5981,5207.0
2017-12-14 10:15:00,79.5,79.5,79.49,79.49,15542.0,64.6062,64.6062,64.5981,64.5981,15542.0
2017-12-14 10:20:00,79.5,79.5,79.49,79.49,2832.0,64.6062,64.6062,64.5981,64.5981,2832.0
2017-12-14 10:25:00,79.49,79.5,79.49,79.49,5375.0,64.5981,64.6062,64.5981,64.5981,5375.0
2017-12-14 10:30:00,79.5,79.5,79.49,79.5,10377.0,64.6062,64.6062,64.5981,64.6062,10377.0
2017-12-14 10:35:00,79.5,79.5,79.48,79.48,17860.0,64.6062,64.6062,64.59,64.59,17860.0
2017-12-14 10:40:00,79.48,79.49,79.48,79.48,27410.0,64.59,64.5981,64.59,64.59,27410.0
2017-12-14 10:45:00,79.48,79.49,79.48,79.49,8060.0,64.59,64.5981,64.59,64.5981,8060.0
2017-12-14 10:50:00,79.48,79.5,79.48,79.49,9108.0,64.59,64.6062,64.59,64.5981,9108.0
2017-12-14 10:55:00,79.5,79.5,79.49,79.49,40162.0,64.6062,64.6062,64.5981,64.5981,40162.0
2017-12-14 11:00:00,79.5,79.5,79.49,79.5,4881.0,64.6062,64.6062,64.5981,64.6062,4881.0
2017-12-14 11:05:00,79.5,79.5,79.49,79.5,69949.0,64.6062,64.6062,64.5981,64.6062,69949.0
2017-12-14 11:10:00,79.5,79.52,79.49,79.51,19727.0,64.6062,64.6225,64.5981,64.6143,19727.0
2017-12-14 11:15:00,79.51,79.52,79.51,79.51,12006.0,64.6143,64.6225,64.6143,64.6143,12006.0
2017-12-14 11:20:00,79.52,79.52,79.51,79.52,4111.0,64.6225,64.6225,64.6143,64.6225,4111.0
2017-12-14 11:25:00,79.52,79.52,79.51,79.51,4401.0,64.6225,64.6225,64.6143,64.6143,4401.0
2017-12-14 11:30:00,79.52,79.52,79.51,79.52,5575.0,64.6225,64.6225,64.6143,64.6225,5575.0
2017-12-14 11:35:00,79.52,79.52,79.51,79.52,13095.0,64.6225,64.6225,64.6143,64.6225,13095.0
2017-12-14 11:40:00,79.52,79.52,79.51,79.52,4008.0,64.6225,64.6225,64.6143,64.6225,4008.0
2017-12-14 11:45:00,79.52,79.52,79.51,79.52,5792.0,64.6225,64.6225,64.6143,64.6225,5792.0
2017-12-14 11:50:00,79.51,79.52,79.51,79.52,15912.0,64.6143,64.6225,64.6143,64.6225,15912.0
2017-12-14 11:55:00,79.51,79.52,79.51,79.52,6747.0,64.6143,64.6225,64.6143,64.6225,6747.0
2017-12-14 12:00:00,79.52,79.52,79.51,79.51,1538.0,64.6225,64.6225,64.6143,64.6143,1538.0
2017-12-14 12:05:00,79.52,79.52,79.5,79.5,4590.0,64.6225,64.6225,64.6062,64.6062,4590.0
2017-12-14 12:10:00,79.51,79.52,79.5,79.51,14763.0,64.6143,64.6225,64.6062,64.6143,14763.0
2017-12-14 12:15:00,79.52,79.52,79.49,79.5,21711.0,64.6225,64.6225,64.5981,64.6062,21711.0
2017-12-14 12:20:00,79.5,79.51,79.49,79.5,124221.0,64.6062,64.6143,64.5981,64.6062,124221.0
2017-12-14 12:25:00,79.5,79.51,79.49,79.51,4079.0,64.6062,64.6143,64.5981,64.6143,4079.0
2017-12-14 12:30:00,79.5,79.52,79.5,79.52,21491.0,64.6062,64.6225,64.6062,64.6225,21491.0
2017-12-14 12:35:00,79.51,79.52,79.51,79.52,4775.0,64.6143,64.6225,64.6143,64.6225,4775.0
2017-12-14 12:40:00,79.51,79.52,79.51,79.52,3531.0,64.6143,64.6225,64.6143,64.6225,3531.0
2017-12-14 12:45:00,79.52,79.52,79.51,79.52,2902.0,64.6225,64.6225,64.6143,64.6225,2902.0
2017-12-14 12:50:00,79.51,79.52,79.51,79.52,4323.0,64.6143,64.6225,64.6143,64.6225,4323.0
2017-12-14 12:55:00,79.51,79.52,79.51,79.52,11711.0,64.6143,64.6225,64.6143,64.6225,11711.0
2017-12-14 13:00:00,79.52,79.53,79.51,79.53,102339.0,64.6225,64.6306,64.6143,64.6306,102339.0
2017-12-14 13:05:00,79.52,79.53,79.52,79.53,4862.0,64.6225,64.6306,64.6225,64.6306,4862.0
2017-12-14 13:10:00,79.53,79.53,79.52,79.53,11346.0,64.6306,64.6306,64.6225,64.6306,11346.0
2017-12-14 13:15:00,79.53,79.53,79.52,79.53,6316.0,64.6306,64.6306,64.6225,64.6306,6316.0
2017-12-14 13:20:00,79.53,79.54,79.52,79.53,13080.0,64.6306,64.6387,64.6225,64.6306,13080.0
2017-12-14 13:25:00,79.54,79.54,79.53,79.54,3278.0,64.6387,64.6387,64.6306,64.6387,3278.0
2017-12-14 13:30:00,79.53,79.54,79.53,79.54,9398.0,64.6306,64.6387,64.6306,64.6387,9398.0
2017-12-14 13:35:00,79.54,79.54,79.52,79.52,7462.0,64.6387,64.6387,64.6225,64.6225,7462.0
2017-12-14 13:40:00,79.52,79.53,79.52,79.53,6060.0,64.6225,64.6306,64.6225,64.6306,6060.0
2017-12-14 13:45:00,79.53,79.53,79.52,79.53,8631.0,64.6306,64.6306,64.6225,64.6306,8631.0
2017-12-14 13:50:00,79.53,79.53,79.52,79.53,7939.0,64.6306,64.6306,64.6225,64.6306,7939.0
2017-12-14 13:55:00,79.53,79.53,79.52,79.53,5161.0,64.6306,64.6306,64.6225,64.6306,5161.0
2017-12-14 14:00:00,79.53,79.53,79.52,79.53,4429.0,64.6306,64.6306,64.6225,64.6306,4429.0
2017-12-14 14:05:00,79.53,79.53,79.52,79.53,5137.0,64.6306,64.6306,64.6225,64.6306,5137.0
2017-12-14 14:10:00,79.52,79.53,79.52,79.53,20412.0,64.6225,64.6306,64.6225,64.6306,20412.0
2017-12-14 14:15:00,79.53,79.53,79.52,79.52,9003.0,64.6306,64.6306,64.6225,64.6225,9003.0
2017-12-14 14:20:00,79.53,79.53,79.52,79.53,8535.0,64.6306,64.6306,64.6225,64.6306,8535.0
2017-12-14 14:25:00,79.53,79.53,79.52,79.52,4685.0,64.6306,64.6306,64.6225,64.6225,4685.0
2017-12-14 14:30:00,79.52,79.53,79.52,79.53,21830.0,64.6225,64.6306,64.6225,64.6306,21830.0
2017-12-14 14:35:00,79.53,79.53,79.52,79.53,10095.0,64.6306,64.6306,64.6225,64.6306,10095.0
2017-12-14 14:40:00,79.53,79.53,79.52,79.53,5521.0,64.6306,64.6306,64.6225,64.6306,5521.0
2017-12-14 14:45:00,79.53,79.53,79.52,79.53,7409.0,64.6306,64.6306,64.6225,64.6306,7409.0
2017-12-14 14:50:00,79.53,79.53,79.52,79.53,9564.0,64.6306,64.6306,64.6225,64.6306,9564.0
2017-12-14 14:55:00,79.52,79.53,79.52,79.53,7259.0,64.6225,64.6306,64.6225,64.6306,7259.0
2017-12-14 15:00:00,79.53,79.53,79.52,79.53,8978.0,64.6306,64.6306,64.6225,64.6306,8978.0
2017-12-14 15:05:00,79.53,79.53,79.52,79.53,8494.0,64.6306,64.6306,64.6225,64.6306,8494.0
2017-12-14 15:10:00,79.53,79.53,79.52,79.53,76761.0,64.6306,64.6306,64.6225,64.6306,76761.0
2017-12-14 15:15:00,79.53,79.53,79.52,79.53,7142.0,64.6306,64.6306,64.6225,64.6306,7142.0
2017-12-14 15:20:00,79.52,79.53,79.52,79.53,4879.0,64.6225,64.6306,64.6225,64.6306,4879.0
2017-12-14 15:25:00,79.53,79.53,79.52,79.52,4683.0,64.6306,64.6306,64.6225,64.6225,4683.0
2017-12-14 15:30:00,79.53,79.53,79.52,79.53,16505.0,64.6306,64.6306,64.6225,64.6306,16505.0
2017-12-14 15:35:00,79.53,79.53,79.52,79.53,9711.0,64.6306,64.6306,64.6225,64.6306,9711.0
2017-12-14 15:40:00,79.53,79.53,79.52,79.52,14463.0,64.6306,64.6306,64.6225,64.6225,14463.0
2017-12-14 15:45:00,79.52,79.53,79.52,79.53,13342.0,64.6225,64.6306,64.6225,64.6306,13342.0
2017-12-14 15:50:00,79.53,79.53,79.52,79.52,11212.0,64.6306,64.6306,64.6225,64.6225,11212.0
2017-12-14 15:55:00,79.53,79.53,79.52,79.52,15101.0,64.6306,64.6306,64.6225,64.6225,15101.0
2017-12-15 09:30:00,79.45,79.48,79.45,79.45,58100.0,64.5656,64.59,64.5656,64.5656,58100.0
2017-12-15 09:35:00,79.45,79.47,79.45,79.46,22903.0,64.5656,64.5818,64.5656,64.5737,22903.0
2017-12-15 09:40:00,79.46,79.47,79.45,79.45,11183.0,64.5737,64.5818,64.5656,64.5656,11183.0
2017-12-15 09:45:00,79.46,79.46,79.45,79.45,20896.0,64.5737,64.5737,64.5656,64.5656,20896.0
2017-12-15 09:50:00,79.45,79.46,79.44,79.44,24413.0,64.5656,64.5737,64.5575,64.5575,24413.0
2017-12-15 09:55:00,79.44,79.45,79.44,79.44,5998.0,64.5575,64.5656,64.5575,64.5575,5998.0
2017-12-15 10:00:00,79.45,79.45,79.44,79.45,10438.0,64.5656,64.5656,64.5575,64.5656,10438.0
2017-12-15 10:05:00,79.44,79.45,79.44,79.44,19475.0,64.5575,64.5656,64.5575,64.5575,19475.0
2017-12-15 10:10:00,79.44,79.45,79.44,79.44,10608.0,64.5575,64.5656,64.5575,64.5575,10608.0
2017-12-15 10:15:00,79.44,79.45,79.43,79.44,14888.0,64.5575,64.5656,64.5493,64.5575,14888.0
2017-12-15 10:20:00,79.43,79.44,79.43,79.44,6234.0,64.5493,64.5575,64.5493,64.5575,6234.0
2017-12-15 10:25:00,79.44,79.45,79.43,79.44,98163.0,64.5575,64.5656,64.5493,64.5575,98163.0
2017-12-15 10:30:00,79.44,79.45,79.43,79.44,10477.0,64.5575,64.5656,64.5493,64.5575,10477.0
2017-12-15 10:35:00,79.45,79.45,79.44,79.44,6806.0,64.5656,64.5656,64.5575,64.5575,6806.0
2017-12-15 10:40:00,79.44,79.45,79.44,79.44,19034.0,64.5575,64.5656,64.5575,64.5575,19034.0
2017-12-15 10:45:00,79.44,79.45,79.44,79.44,19184.0,64.5575,64.5656,64.5575,64.5575,19184.0
2017-12-15 10:50:00,79.44,79.45,79.44,79.45,8152.0,64.5575,64.5656,64.5575,64.5656,8152.0
2017-12-15 10:55:00,79.45,79.45,79.43,79.44,13523.0,64.5656,64.5656,64.5493,64.5575,13523.0
2017-12-15 11:00:00,79.44,79.44,79.43,79.44,8220.0,64.5575,64.5575,64.5493,64.5575,8220.0
2017-12-15 11:05:00,79.44,79.44,79.43,79.44,17990.0,64.5575,64.5575,64.5493,64.5575,17990.0
2017-12-15 11:10:00,79.44,79.44,79.43,79.43,11899.0,64.5575,64.5575,64.5493,64.5493,11899.0
2017-12-15 11:15:00,79.44,79.44,79.43,79.44,15312.0,64.5575,64.5575,64.5493,64.5575,15312.0
2017-12-15 11:20:00,79.44,79.44,79.43,79.44,9002.0,64.5575,64.5575,64.5493,64.5575,9002.0
2017-12-15 11:25:00,79.43,79.45,79.43,79.45,45434.0,64.5493,64.5656,64.5493,64.5656,45434.0
2017-12-15 11:30:00,79.45,79.45,79.44,79.45,4882.0,64.5656,64.5656,64.5575,64.5656,4882.0
2017-12-15 11:35:00,79.44,79.45,79.44,79.45,8879.0,64.5575,64.5656,64.5575,64.5656,8879.0
2017-12-15 11:40:00,79.44,79.45,79.44,79.44,49282.0,64.5575,64.5656,64.5575,64.5575,49282.0
2017-12-15 11:45:00,79.45,79.45,79.44,79.45,7836.0,64.5656,64.5656,64.5575,64.5656,7836.0
2017-12-15 11:50:00,79.44,79.45,79.44,79.45,16874.0,64.5575,64.5656,64.5575,64.5656,16874.0
2017-12-15 11:55:00,79.45,79.45,79.44,79.44,3475.0,64.5656,64.5656,64.5575,64.5575,3475.0
2017-12-15 12:00:00,79.45,79.46,79.44,79.45,38731.0,64.5656,64.5737,64.5575,64.5656,38731.0
2017-12-15 12:05:00,79.45,79.46,79.45,79.45,63862.0,64.5656,64.5737,64.5656,64.5656,63862.0
2017-12-15 12:10:00,79.46,79.46,79.45,79.45,6762.0,64.5737,64.5737,64.5656,64.5656,6762.0
2017-12-15 12:15:00,79.45,79.47,79.45,79.45,141381.0,64.5656,64.5818,64.5656,64.5656,141381.0
2017-12-15 12:20:00,79.45,79.46,79.45,79.45,25499.0,64.5656,64.5737,64.5656,64.5656,25499.0
2017-12-15 12:25:00,79.45,79.46,79.44,79.44,85580.0,64.5656,64.5737,64.5575,64.5575,85580.0
2017-12-15 12:30:00,79.45,79.45,79.44,79.44,7866.0,64.5656,64.5656,64.5575,64.5575,7866.0
2017-12-15 12:35:00,79.45,79.46,79.44,79.45,12397.0,64.5656,64.5737,64.5575,64.5656,12397.0
2017-12-15 12:40:00,79.45,79.46,79.45,79.45,6700.0,64.5656,64.5737,64.5656,64.5656,6700.0
2017-12-15 12:45:00,79.46,79.46,79.45,79.46,13046.0,64.5737,64.5737,64.5656,64.5737,13046.0
2017-12-15 12:50:00,79.46,79.46,79.45,79.45,39803.0,64.5737,64.5737,64.5656,64.5656,39803.0
2017-12-15 12:55:00,79.45,79.46,79.45,79.45,8568.0,64.5656,64.5737,64.5656,64.5656,8568.0
2017-12-15 13:00:00,79.45,79.46,79.45,79.45,11836.0,64.5656,64.5737,64.5656,64.5656,11836.0
2017-12-15 13:05:00,79.45,79.46,79.45,79.45,36244.0,64.5656,64.5737,64.5656,64.5656,36244.0
2017-12-15 13:10:00,79.45,79.46,79.45,79.46,11218.0,64.5656,64.5737,64.5656,64.5737,11218.0
2017-12-15 13:15:00,79.45,79.46,79.45,79.46,14363.0,64.5656,64.5737,64.5656,64.5737,14363.0
2017-12-15 13:20:00,79.45,79.46,79.45,79.46,17355.0,64.5656,64.5737,64.5656,64.5737,17355.0
2017-12-15 13:25:00,79.45,79.46,79.45,79.45,7749.0,64.5656,64.5737,64.5656,64.5656,7749.0
2017-12-15 13:30:00,79.45,79.46,79.45,79.45,4186.0,64.5656,64.5737,64.5656,64.5656,4186.0
2017-12-15 13:35:00,79.45,79.46,79.45,79.46,12084.0,64.5656,64.5737,64.5656,64.5737,12084.0
2017-12-15 13:40:00,79.45,79.46,79.45,79.45,5575.0,64.5656,64.5737,64.5656,64.5656,5575.0
2017-12-15 13:45:00,79.45,79.46,79.45,79.46,19660.0,64.5656,64.5737,64.5656,64.5737,19660.0
2017-12-15 13:50:00,79.45,79.45,79.44,79.45,93642.0,64.5656,64.5656,64.5575,64.5656,93642.0
2017-12-15 13:55:00,79.45,79.46,79.44,79.45,31717.0,64.5656,64.5737,64.5575,64.5656,31717.0
2017-12-15 14:00:00,79.46,79.46,79.45,79.45,12871.0,64.5737,64.5737,64.5656,64.5656,12871.0
2017-12-15 14:05:00,79.46,79.46,79.45,79.46,33365.0,64.5737,64.5737,64.5656,64.5737,33365.0
2017-12-15 14:10:00,79.45,79.46,79.45,79.46,3465.0,64.5656,64.5737,64.5656,64.5737,3465.0
2017-12-15 14:15:00,79.46,79.46,79.45,79.45,16684.0,64.5737,64.5737,64.5656,64.5656,16684.0
2017-12-15 14:20:00,79.45,79.46,79.44,79.45,146575.0,64.5656,64.5737,64.5575,64.5656,146575.0
2017-12-15 14:25:00,79.45,79.46,79.45,79.46,5874.0,64.5656,64.5737,64.5656,64.5737,5874.0
2017-12-15 14:30:00,79.45,79.47,79.45,79.47,16667.0,64.5656,64.5818,64.5656,64.5818,16667.0
2017-12-15 14:35:00,79.47,79.47,79.46,79.47,10679.0,64.5818,64.5818,64.5737,64.5818,10679.0
2017-12-15 14:40:00,79.47,79.47,79.46,79.47,22557.0,64.5818,64.5818,64.5737,64.5818,22557.0
2017-12-15 14:45:00,79.47,79.47,79.46,79.46,39621.0,64.5818,64.5818,64.5737,64.5737,39621.0
2017-12-15 14:50:00,79.46,79.47,79.46,79.47,34442.0,64.5737,64.5818,64.5737,64.5818,34442.0
2017-12-15 14:55:00,79.47,79.48,79.46,79.48,19549.0,64.5818,64.59,64.5737,64.59,19549.0
2017-12-15 15:00:00,79.48,79.48,79.47,79.48,24459.0,64.59,64.59,64.5818,64.59,24459.0
2017-12-15 15:05:00,79.47,79.48,79.46,79.47,37577.0,64.5818,64.59,64.5737,64.5818,37577.0
2017-12-15 15:10:00,79.47,79.48,79.46,79.48,30623.0,64.5818,64.59,64.5737,64.59,30623.0
2017-12-15 15:15:00,79.48,79.48,79.47,79.48,7848.0,64.59,64.59,64.5818,64.59,7848.0
2017-12-15 15:20:00,79.48,79.48,79.47,79.47,8781.0,64.59,64.59,64.5818,64.5818,8781.0
2017-12-15 15:25:00,79.48,79.48,79.47,79.47,33464.0,64.59,64.59,64.5818,64.5818,33464.0
2017-12-15 15:30:00,79.47,79.48,79.47,79.48,7730.0,64.5818,64.59,64.5818,64.59,7730.0
2017-12-15 15:35:00,79.48,79.48,79.47,79.47,13806.0,64.59,64.59,64.5818,64.5818,13806.0
2017-12-15 15:40:00,79.47,79.48,79.47,79.48,6632.0,64.5818,64.59,64.5818,64.59,6632.0
2017-12-15 15:45:00,79.48,79.48,79.47,79.47,4392.0,64.59,64.59,64.5818,64.5818,4392.0
2017-12-15 15:50:00,79.47,79.48,79.47,79.48,36409.0,64.5818,64.59,64.5818,64.59,36409.0
2017-12-15 15:55:00,79.48,79.49,79.46,79.48,81124.0,64.59,64.5981,64.5737,64.59,81124.0
2017-12-18 09:30:00,79.5,79.5,79.48,79.49,63971.0,64.6062,64.6062,64.59,64.5981,63971.0
2017-12-18 09:35:00,79.49,79.49,79.48,79.48,7593.0,64.5981,64.5981,64.59,64.59,7593.0
2017-12-18 09:40:00,79.49,79.49,79.48,79.49,9416.0,64.5981,64.5981,64.59,64.5981,9416.0
2017-12-18 09:45:00,79.48,79.49,79.48,79.48,3750.0,64.59,64.5981,64.59,64.59,3750.0
2017-12-18 09:50:00,79.48,79.49,79.48,79.48,1695.0,64.59,64.5981,64.59,64.59,1695.0
2017-12-18 09:55:00,79.48,79.49,79.48,79.49,4296.0,64.59,64.5981,64.59,64.5981,4296.0
2017-12-18 10:00:00,79.48,79.49,79.48,79.48,2560.0,64.59,64.5981,64.59,64.59,2560.0
2017-12-18 10:05:00,79.48,79.49,79.48,79.49,21623.0,64.59,64.5981,64.59,64.5981,21623.0
2017-12-18 10:10:00,79.49,79.49,79.48,79.49,11508.0,64.5981,64.5981,64.59,64.5981,11508.0
2017-12-18 10:15:00,79.49,79.5,79.49,79.49,14477.0,64.5981,64.6062,64.5981,64.5981,14477.0
2017-12-18 10:20:00,79.5,79.5,79.49,79.49,4508.0,64.6062,64.6062,64.5981,64.5981,4508.0
2017-12-18 10:25:00,79.5,79.5,79.48,79.49,60064.0,64.6062,64.6062,64.59,64.5981,60064.0
2017-12-18 10:30:00,79.48,79.49,79.48,79.49,131496.0,64.59,64.5981,64.59,64.5981,131496.0
2017-12-18 10:35:00,79.49,79.49,79.48,79.49,16320.0,64.5981,64.5981,64.59,64.5981,16320.0
2017-12-18 10:40:00,79.49,79.49,79.48,79.49,7394.0,64.5981,64.5981,64.59,64.5981,7394.0
2017-12-18 10:45:00,79.49,79.5,79.48,79.49,28639.0,64.5981,64.6062,64.59,64.5981,28639.0
2017-12-18 10:50:00,79.49,79.49,79.48,79.49,9281.0,64.5981,64.5981,64.59,64.5981,9281.0
2017-12-18 10:55:00,79.49,79.49,79.48,79.48,5567.0,64.5981,64.5981,64.59,64.59,5567.0
2017-12-18 11:00:00,79.48,79.49,79.48,79.48,9388.0,64.59,64.5981,64.59,64.59,9388.0
2017-12-18 11:05:00,79.48,79.49,79.48,79.48,5984.0,64.59,64.5981,64.59,64.59,5984.0
2017-12-18 11:10:00,79.49,79.49,79.48,79.49,11779.0,64.5981,64.5981,64.59,64.5981,11779.0
2017-12-18 11:15:00,79.49,79.5,79.48,79.48,51343.0,64.5981,64.6062,64.59,64.59,51343.0
2017-12-18 11:20:00,79.49,79.49,79.48,79.49,31437.0,64.5981,64.5981,64.59,64.5981,31437.0
2017-12-18 11:25:00,79.49,79.49,79.48,79.48,76383.0,64.5981,64.5981,64.59,64.59,76383.0
2017-12-18 11:30:00,79.49,79.5,79.48,79.49,23085.0,64.5981,64.6062,64.59,64.5981,23085.0
2017-12-18 11:35:00,79.5,79.5,79.49,79.5,22054.0,64.6062,64.6062,64.5981,64.6062,22054.0
2017-12-18 11:40:00,79.5,79.5,79.49,79.5,4524.0,64.6062,64.6062,64.5981,64.6062,4524.0
2017-12-18 11:45:00,79.5,79.5,79.49,79.49,14797.0,64.6062,64.6062,64.5981,64.5981,14797.0
2017-12-18 11:50:00,79.5,79.5,79.49,79.49,56837.0,64.6062,64.6062,64.5981,64.5981,56837.0
2017-12-18 11:55:00,79.49,79.5,79.49,79.49,10473.0,64.5981,64.6062,64.5981,64.5981,10473.0
2017-12-18 12:00:00,79.5,79.5,79.49,79.49,12325.0,64.6062,64.6062,64.5981,64.5981,12325.0
2017-12-18 12:05:00,79.5,79.5,79.49,79.49,25137.0,64.6062,64.6062,64.5981,64.5981,25137.0
2017-12-18 12:10:00,79.49,79.5,79.49,79.49,19994.0,64.5981,64.6062,64.5981,64.5981,19994.0
2017-12-18 12:15:00,79.49,79.5,79.49,79.49,12400.0,64.5981,64.6062,64.5981,64.5981,12400.0
2017-12-18 12:20:00,79.49,79.5,79.49,79.5,12699.0,64.5981,64.6062,64.5981,64.6062,12699.0
2017-12-18 12:25:00,79.5,79.5,79.49,79.49,7186.0,64.6062,64.6062,64.5981,64.5981,7186.0
2017-12-18 12:30:00,79.5,79.5,79.49,79.49,15082.0,64.6062,64.6062,64.5981,64.5981,15082.0
2017-12-18 12:35:00,79.5,79.5,79.49,79.5,10352.0,64.6062,64.6062,64.5981,64.6062,10352.0
2017-12-18 12:40:00,79.49,79.5,79.49,79.49,13335.0,64.5981,64.6062,64.5981,64.5981,13335.0
2017-12-18 12:45:00,79.5,79.5,79.49,79.49,13005.0,64.6062,64.6062,64.5981,64.5981,13005.0
2017-12-18 12:50:00,79.5,79.5,79.49,79.49,11434.0,64.6062,64.6062,64.5981,64.5981,11434.0
2017-12-18 12:55:00,79.5,79.5,79.48,79.49,31546.0,64.6062,64.6062,64.59,64.5981,31546.0
2017-12-18 13:00:00,79.5,79.5,79.49,79.49,3664.0,64.6062,64.6062,64.5981,64.5981,3664.0
2017-12-18 13:05:00,79.5,79.5,79.48,79.48,40680.0,64.6062,64.6062,64.59,64.59,40680.0
2017-12-18 13:10:00,79.48,79.49,79.48,79.49,10819.0,64.59,64.5981,64.59,64.5981,10819.0
2017-12-18 13:15:00,79.49,79.49,79.48,79.48,9615.0,64.5981,64.5981,64.59,64.59,9615.0
2017-12-18 13:20:00,79.48,79.49,79.47,79.48,74274.0,64.59,64.5981,64.5818,64.59,74274.0
2017-12-18 13:25:00,79.48,79.48,79.47,79.48,7733.0,64.59,64.59,64.5818,64.59,7733.0
2017-12-18 13:30:00,79.47,79.48,79.47,79.48,9020.0,64.5818,64.59,64.5818,64.59,9020.0
2017-12-18 13:35:00,79.47,79.48,79.47,79.47,10561.0,64.5818,64.59,64.5818,64.5818,10561.0
2017-12-18 13:40:00,79.48,79.48,79.47,79.48,6306.0,64.59,64.59,64.5818,64.59,6306.0
2017-12-18 13:45:00,79.48,79.48,79.47,79.48,10637.0,64.59,64.59,64.5818,64.59,10637.0
2017-12-18 13:50:00,79.47,79.48,79.47,79.47,9860.0,64.5818,64.59,64.5818,64.5818,9860.0
2017-12-18 13:55:00,79.48,79.48,79.46,79.46,16430.0,64.59,64.59,64.5737,64.5737,16430.0
2017-12-18 14:00:00,79.47,79.47,79.46,79.46,23961.0,64.5818,64.5818,64.5737,64.5737,23961.0
2017-12-18 14:05:00,79.46,79.47,79.46,79.47,8217.0,64.5737,64.5818,64.5737,64.5818,8217.0
2017-12-18 14:10:00,79.46,79.47,79.46,79.46,30343.0,64.5737,64.5818,64.5737,64.5737,30343.0
2017-12-18 14:15:00,79.47,79.47,79.45,79.46,44990.0,64.5818,64.5818,64.5656,64.5737,44990.0
2017-12-18 14:20:00,79.45,79.46,79.44,79.44,192201.0,64.5656,64.5737,64.5575,64.5575,192201.0
2017-12-18 14:25:00,79.44,79.45,79.44,79.44,17271.0,64.5575,64.5656,64.5575,64.5575,17271.0
2017-12-18 14:30:00,79.45,79.45,79.44,79.44,17726.0,64.5656,64.5656,64.5575,64.5575,17726.0
2017-12-18 14:35:00,79.44,79.45,79.43,79.44,62524.0,64.5575,64.5656,64.5493,64.5575,62524.0
2017-12-18 14:40:00,79.43,79.44,79.43,79.44,17438.0,64.5493,64.5575,64.5493,64.5575,17438.0
2017-12-18 14:45:00,79.43,79.45,79.43,79.44,153524.0,64.5493,64.5656,64.5493,64.5575,153524.0
2017-12-18 14:50:00,79.44,79.44,79.43,79.44,21474.0,64.5575,64.5575,64.5493,64.5575,21474.0
2017-12-18 14:55:00,79.44,79.44,79.43,79.44,29168.0,64.5575,64.5575,64.5493,64.5575,29168.0
2017-12-18 15:00:00,79.44,79.45,79.43,79.44,19205.0,64.5575,64.5656,64.5493,64.5575,19205.0
2017-12-18 15:05:00,79.45,79.45,79.44,79.44,12946.0,64.5656,64.5656,64.5575,64.5575,12946.0
2017-12-18 15:10:00,79.45,79.45,79.44,79.45,27938.0,64.5656,64.5656,64.5575,64.5656,27938.0
2017-12-18 15:15:00,79.45,79.45,79.44,79.44,15999.0,64.5656,64.5656,64.5575,64.5575,15999.0
2017-12-18 15:20:00,79.44,79.46,79.43,79.44,63453.0,64.5575,64.5737,64.5493,64.5575,63453.0
2017-12-18 15:25:00,79.45,79.45,79.44,79.44,12542.0,64.5656,64.5656,64.5575,64.5575,12542.0
2017-12-18 15:30:00,79.45,79.45,79.44,79.44,18457.0,64.5656,64.5656,64.5575,64.5575,18457.0
2017-12-18 15:35:00,79.44,79.45,79.43,79.44,50571.0,64.5575,64.5656,64.5493,64.5575,50571.0
2017-12-18 15:40:00,79.44,79.44,79.43,79.44,18560.0,64.5575,64.5575,64.5493,64.5575,18560.0
2017-12-18 15:45:00,79.43,79.44,79.43,79.43,16516.0,64.5493,64.5575,64.5493,64.5493,16516.0
2017-12-18 15:50:00,79.44,79.44,79.43,79.44,21563.0,64.5575,64.5575,64.5493,64.5575,21563.0
2017-12-18 15:55:00,79.43,79.44,79.43,79.44,46334.0,64.5493,64.5575,64.5493,64.5575,46334.0
2017-12-19 09:30:00,79.41,79.44,79.41,79.42,29353.0,64.5331,64.5575,64.5331,64.5412,29353.0
2017-12-19 09:35:00,79.41,79.42,79.41,79.41,12481.0,64.5331,64.5412,64.5331,64.5331,12481.0
2017-12-19 09:40:00,79.42,79.42,79.41,79.42,11326.0,64.5412,64.5412,64.5331,64.5412,11326.0
2017-12-19 09:45:00,79.42,79.42,79.41,79.42,4540.0,64.5412,64.5412,64.5331,64.5412,4540.0
2017-12-19 09:50:00,79.42,79.43,79.4,79.41,145677.0,64.5412,64.5493,64.5249,64.5331,145677.0
2017-12-19 09:55:00,79.42,79.42,79.41,79.42,36505.0,64.5412,64.5412,64.5331,64.5412,36505.0
2017-12-19 10:00:00,79.41,79.42,79.39,79.41,182358.0,64.5331,64.5412,64.5168,64.5331,182358.0
2017-12-19 10:05:00,79.41,79.42,79.39,79.41,191980.0,64.5331,64.5412,64.5168,64.5331,191980.0
2017-12-19 10:10:00,79.41,79.42,79.41,79.42,12821.0,64.5331,64.5412,64.5331,64.5412,12821.0
2017-12-19 10:15:00,79.42,79.42,79.41,79.42,9616.0,64.5412,64.5412,64.5331,64.5412,9616.0
2017-12-19 10:20:00,79.41,79.42,79.41,79.42,3692.0,64.5331,64.5412,64.5331,64.5412,3692.0
2017-12-19 10:25:00,79.42,79.42,79.41,79.42,11740.0,64.5412,64.5412,64.5331,64.5412,11740.0
2017-12-19 10:30:00,79.41,79.42,79.4,79.4,32864.0,64.5331,64.5412,64.5249,64.5249,32864.0
2017-12-19 10:35:00,79.41,79.42,79.4,79.41,17973.0,64.5331,64.5412,64.5249,64.5331,17973.0
2017-12-19 10:40:00,79.42,79.42,79.41,79.42,10382.0,64.5412,64.5412,64.5331,64.5412,10382.0
2017-12-19 10:45:00,79.41,79.42,79.4,79.41,35254.0,64.5331,64.5412,64.5249,64.5331,35254.0
2017-12-19 10:50:00,79.41,79.41,79.39,79.4,22026.0,64.5331,64.5331,64.5168,64.5249,22026.0
2017-12-19 10:55:00,79.4,79.41,79.39,79.4,12584.0,64.5249,64.5331,64.5168,64.5249,12584.0
2017-12-19 11:00:00,79.4,79.41,79.4,79.4,9629.0,64.5249,64.5331,64.5249,64.5249,9629.0
2017-12-19 11:05:00,79.4,79.4,79.39,79.39,18168.0,64.5249,64.5249,64.5168,64.5168,18168.0
2017-12-19 11:10:00,79.39,79.41,79.39,79.41,11103.0,64.5168,64.5331,64.5168,64.5331,11103.0
2017-12-19 11:15:00,79.41,79.41,79.4,79.41,43755.0,64.5331,64.5331,64.5249,64.5331,43755.0
2017-12-19 11:20:00,79.41,79.41,79.4,79.4,3436.0,64.5331,64.5331,64.5249,64.5249,3436.0
2017-12-19 11:25:00,79.4,79.41,79.4,79.41,3845.0,64.5249,64.5331,64.5249,64.5331,3845.0
2017-12-19 11:30:00,79.4,79.41,79.39,79.4,82005.0,64.5249,64.5331,64.5168,64.5249,82005.0
2017-12-19 11:35:00,79.39,79.41,79.39,79.39,142696.0,64.5168,64.5331,64.5168,64.5168,142696.0
2017-12-19 11:40:00,79.39,79.4,79.39,79.4,5938.0,64.5168,64.5249,64.5168,64.5249,5938.0
2017-12-19 11:45:00,79.4,79.4,79.39,79.39,9371.0,64.5249,64.5249,64.5168,64.5168,9371.0
2017-12-19 11:50:00,79.4,79.4,79.39,79.4,10293.0,64.5249,64.5249,64.5168,64.5249,10293.0
2017-12-19 11:55:00,79.4,79.4,79.39,79.4,10155.0,64.5249,64.5249,64.5168,64.5249,10155.0
2017-12-19 12:00:00,79.4,79.4,79.39,79.4,9217.0,64.5249,64.5249,64.5168,64.5249,9217.0
2017-12-19 12:05:00,79.4,79.4,79.39,79.4,23506.0,64.5249,64.5249,64.5168,64.5249,23506.0
2017-12-19 12:10:00,79.39,79.4,79.38,79.38,14354.0,64.5168,64.5249,64.5087,64.5087,14354.0
2017-12-19 12:15:00,79.38,79.39,79.38,79.39,5778.0,64.5087,64.5168,64.5087,64.5168,5778.0
2017-12-19 12:20:00,79.38,79.38,79.37,79.37,10141.0,64.5087,64.5087,64.5006,64.5006,10141.0
2017-12-19 12:25:00,79.38,79.38,79.37,79.37,15065.0,64.5087,64.5087,64.5006,64.5006,15065.0
2017-12-19 12:30:00,79.37,79.38,79.37,79.38,12723.0,64.5006,64.5087,64.5006,64.5087,12723.0
2017-12-19 12:35:00,79.38,79.39,79.37,79.39,20589.0,64.5087,64.5168,64.5006,64.5168,20589.0
2017-12-19 12:40:00,79.39,79.39,79.38,79.39,127152.0,64.5168,64.5168,64.5087,64.5168,127152.0
2017-12-19 12:45:00,79.38,79.39,79.38,79.38,5726.0,64.5087,64.5168,64.5087,64.5087,5726.0
2017-12-19 12:50:00,79.38,79.39,79.37,79.37,8684.0,64.5087,64.5168,64.5006,64.5006,8684.0
2017-12-19 12:55:00,79.37,79.39,79.37,79.37,19931.0,64.5006,64.5168,64.5006,64.5006,19931.0
2017-12-19 13:00:00,79.37,79.39,79.37,79.39,6655.0,64.5006,64.5168,64.5006,64.5168,6655.0
2017-12-19 13:05:00,79.38,79.39,79.38,79.38,19936.0,64.5087,64.5168,64.5087,64.5087,19936.0
2017-12-19 13:10:00,79.38,79.39,79.38,79.39,15483.0,64.5087,64.5168,64.5087,64.5168,15483.0
2017-12-19 13:15:00,79.39,79.39,79.37,79.38,6031.0,64.5168,64.5168,64.5006,64.5087,6031.0
2017-12-19 13:20:00,79.38,79.39,79.38,79.39,11056.0,64.5087,64.5168,64.5087,64.5168,11056.0
2017-12-19 13:25:00,79.38,79.39,79.38,79.38,6634.0,64.5087,64.5168,64.5087,64.5087,6634.0
2017-12-19 13:30:00,79.39,79.39,79.38,79.39,5400.0,64.5168,64.5168,64.5087,64.5168,5400.0
2017-12-19 13:35:00,79.39,79.39,79.38,79.38,8099.0,64.5168,64.5168,64.5087,64.5087,8099.0
2017-12-19 13:40:00,79.39,79.39,79.38,79.38,4664.0,64.5168,64.5168,64.5087,64.5087,4664.0
2017-12-19 13:45:00,79.39,79.4,79.38,79.4,10254.0,64.5168,64.5249,64.5087,64.5249,10254.0
2017-12-19 13:50:00,79.39,79.4,79.39,79.4,2411.0,64.5168,64.5249,64.5168,64.5249,2411.0
2017-12-19 13:55:00,79.4,79.4,79.39,79.39,3351.0,64.5249,64.5249,64.5168,64.5168,3351.0
2017-12-19 14:00:00,79.4,79.4,79.39,79.39,4722.0,64.5249,64.5249,64.5168,64.5168,4722.0
2017-12-19 14:05:00,79.4,79.4,79.39,79.4,20575.0,64.5249,64.5249,64.5168,64.5249,20575.0
2017-12-19 14:10:00,79.39,79.4,79.39,79.4,56231.0,64.5168,64.5249,64.5168,64.5249,56231.0
2017-12-19 14:15:00,79.4,79.4,79.39,79.39,38251.0,64.5249,64.5249,64.5168,64.5168,38251.0
2017-12-19 14:20:00,79.39,79.4,79.39,79.4,15635.0,64.5168,64.5249,64.5168,64.5249,15635.0
2017-12-19 14:25:00,79.4,79.4,79.39,79.4,71399.0,64.5249,64.5249,64.5168,64.5249,71399.0
2017-12-19 14:30:00,79.4,79.4,79.39,79.39,22090.0,64.5249,64.5249,64.5168,64.5168,22090.0
2017-12-19 14:35:00,79.4,79.4,79.39,79.39,20965.0,64.5249,64.5249,64.5168,64.5168,20965.0
2017-12-19 14:40:00,79.4,79.4,79.39,79.4,13096.0,64.5249,64.5249,64.5168,64.5249,13096.0
2017-12-19 14:45:00,79.4,79.4,79.39,79.4,10707.0,64.5249,64.5249,64.5168,64.5249,10707.0
2017-12-19 14:50:00,79.4,79.41,79.39,79.4,36700.0,64.5249,64.5331,64.5168,64.5249,36700.0
2017-12-19 14:55:00,79.41,79.41,79.4,79.41,6696.0,64.5331,64.5331,64.5249,64.5331,6696.0
2017-12-19 15:00:00,79.41,79.41,79.4,79.41,9994.0,64.5331,64.5331,64.5249,64.5331,9994.0
2017-12-19 15:05:00,79.4,79.41,79.4,79.4,15188.0,64.5249,64.5331,64.5249,64.5249,15188.0
2017-12-19 15:10:00,79.41,79.41,79.4,79.4,24771.0,64.5331,64.5331,64.5249,64.5249,24771.0
2017-12-19 15:15:00,79.41,79.41,79.4,79.41,4387.0,64.5331,64.5331,64.5249,64.5331,4387.0
2017-12-19 15:20:00,79.4,79.41,79.38,79.4,55333.0,64.5249,64.5331,64.5087,64.5249,55333.0
2017-12-19 15:25:00,79.4,79.41,79.4,79.41,11683.0,64.5249,64.5331,64.5249,64.5331,11683.0
2017-12-19 15:30:00,79.4,79.41,79.4,79.4,33699.0,64.5249,64.5331,64.5249,64.5249,33699.0
2017-12-19 15:35:00,79.41,79.41,79.4,79.41,5409.0,64.5331,64.5331,64.5249,64.5331,5409.0
2017-12-19 15:40:00,79.41,79.41,79.4,79.4,20103.0,64.5331,64.5331,64.5249,64.5249,20103.0
2017-12-19 15:45:00,79.41,79.41,79.4,79.4,15400.0,64.5331,64.5331,64.5249,64.5249,15400.0
2017-12-19 15:50:00,79.41,79.41,79.4,79.41,19051.0,64.5331,64.5331,64.5249,64.5331,19051.0
2017-12-19 15:55:00,79.41,79.42,79.4,79.42,50087.0,64.5331,64.5412,64.5249,64.5412,50087.0
2017-12-20 09:30:00,79.38,79.38,79.36,79.36,40643.0,64.5087,64.5087,64.4924,64.4924,40643.0
2017-12-20 09:35:00,79.36,79.37,79.36,79.37,10027.0,64.4924,64.5006,64.4924,64.5006,10027.0
2017-12-20 09:40:00,79.37,79.39,79.36,79.38,38725.0,64.5006,64.5168,64.4924,64.5087,38725.0
2017-12-20 09:45:00,79.39,79.39,79.38,79.38,12134.0,64.5168,64.5168,64.5087,64.5087,12134.0
2017-12-20 09:50:00,79.39,79.39,79.38,79.39,21701.0,64.5168,64.5168,64.5087,64.5168,21701.0
2017-12-20 09:55:00,79.38,79.4,79.38,79.4,16973.0,64.5087,64.5249,64.5087,64.5249,16973.0
2017-12-20 10:00:00,79.4,79.4,79.39,79.4,8134.0,64.5249,64.5249,64.5168,64.5249,8134.0
2017-12-20 10:05:00,79.4,79.4,79.39,79.4,11977.0,64.5249,64.5249,64.5168,64.5249,11977.0
2017-12-20 10:10:00,79.4,79.4,79.39,79.4,10846.0,64.5249,64.5249,64.5168,64.5249,10846.0
2017-12-20 10:15:00,79.4,79.4,79.38,79.39,12327.0,64.5249,64.5249,64.5087,64.5168,12327.0
2017-12-20 10:20:00,79.39,79.39,79.38,79.39,4790.0,64.5168,64.5168,64.5087,64.5168,4790.0
2017-12-20 10:25:00,79.39,79.39,79.38,79.38,15164.0,64.5168,64.5168,64.5087,64.5087,15164.0
2017-12-20 10:30:00,79.39,79.39,79.38,79.39,7024.0,64.5168,64.5168,64.5087,64.5168,7024.0
2017-12-20 10:35:00,79.39,79.39,79.38,79.38,143562.0,64.5168,64.5168,64.5087,64.5087,143562.0
2017-12-20 10:40:00,79.39,79.39,79.38,79.39,1879.0,64.5168,64.5168,64.5087,64.5168,1879.0
2017-12-20 10:45:00,79.39,79.4,79.38,79.4,30119.0,64.5168,64.5249,64.5087,64.5249,30119.0
2017-12-20 10:50:00,79.4,79.4,79.39,79.4,7182.0,64.5249,64.5249,64.5168,64.5249,7182.0
2017-12-20 10:55:00,79.4,79.4,79.39,79.39,6244.0,64.5249,64.5249,64.5168,64.5168,6244.0
2017-12-20 11:00:00,79.4,79.4,79.39,79.39,6186.0,64.5249,64.5249,64.5168,64.5168,6186.0
2017-12-20 11:05:00,79.4,79.41,79.39,79.4,6024.0,64.5249,64.5331,64.5168,64.5249,6024.0
2017-12-20 11:10:00,79.41,79.41,79.4,79.4,8094.0,64.5331,64.5331,64.5249,64.5249,8094.0
2017-12-20 11:15:00,79.41,79.42,79.4,79.42,91990.0,64.5331,64.5412,64.5249,64.5412,91990.0
2017-12-20 11:20:00,79.41,79.42,79.41,79.41,16744.0,64.5331,64.5412,64.5331,64.5331,16744.0
2017-12-20 11:25:00,79.41,79.42,79.4,79.41,19283.0,64.5331,64.5412,64.5249,64.5331,19283.0
2017-12-20 11:30:00,79.41,79.42,79.41,79.42,10149.0,64.5331,64.5412,64.5331,64.5412,10149.0
2017-12-20 11:35:00,79.42,79.42,79.41,79.42,9931.0,64.5412,64.5412,64.5331,64.5412,9931.0
2017-12-20 11:40:00,79.41,79.42,79.41,79.41,9623.0,64.5331,64.5412,64.5331,64.5331,9623.0
2017-12-20 11:45:00,79.41,79.42,79.41,79.41,11637.0,64.5331,64.5412,64.5331,64.5331,11637.0
2017-12-20 11:50:00,79.42,79.42,79.41,79.42,5299.0,64.5412,64.5412,64.5331,64.5412,5299.0
2017-12-20 11:55:00,79.41,79.42,79.41,79.41,4460.0,64.5331,64.5412,64.5331,64.5331,4460.0
2017-12-20 12:00:00,79.41,79.42,79.41,79.41,26042.0,64.5331,64.5412,64.5331,64.5331,26042.0
2017-12-20 12:05:00,79.42,79.42,79.41,79.42,10340.0,64.5412,64.5412,64.5331,64.5412,10340.0
2017-12-20 12:10:00,79.42,79.42,79.41,79.41,4019.0,64.5412,64.5412,64.5331,64.5331,4019.0
2017-12-20 12:15:00,79.41,79.42,79.41,79.42,91535.0,64.5331,64.5412,64.5331,64.5412,91535.0
2017-12-20 12:20:00,79.42,79.42,79.41,79.42,10579.0,64.5412,64.5412,64.5331,64.5412,10579.0
2017-12-20 12:25:00,79.42,79.44,79.42,79.43,31864.0,64.5412,64.5575,64.5412,64.5493,31864.0
2017-12-20 12:30:00,79.44,79.44,79.42,79.43,6268.0,64.5575,64.5575,64.5412,64.5493,6268.0
2017-12-20 12:35:00,79.43,79.43,79.42,79.43,4768.0,64.5493,64.5493,64.5412,64.5493,4768.0
2017-12-20 12:40:00,79.43,79.43,79.42,79.43,4766.0,64.5493,64.5493,64.5412,64.5493,4766.0
2017-12-20 12:45:00,79.42,79.43,79.42,79.42,10472.0,64.5412,64.5493,64.5412,64.5412,10472.0
2017-12-20 12:50:00,79.42,79.43,79.42,79.42,14320.0,64.5412,64.5493,64.5412,64.5412,14320.0
2017-12-20 12:55:00,79.43,79.44,79.42,79.44,30231.0,64.5493,64.5575,64.5412,64.5575,30231.0
2017-12-20 13:00:00,79.44,79.44,79.43,79.44,6540.0,64.5575,64.5575,64.5493,64.5575,6540.0
2017-12-20 13:05:00,79.44,79.44,79.43,79.44,8751.0,64.5575,64.5575,64.5493,64.5575,8751.0
2017-12-20 13:10:00,79.44,79.44,79.42,79.44,49436.0,64.5575,64.5575,64.5412,64.5575,49436.0
2017-12-20 13:15:00,79.44,79.44,79.43,79.44,24888.0,64.5575,64.5575,64.5493,64.5575,24888.0
2017-12-20 13:20:00,79.44,79.44,79.43,79.43,1600.0,64.5575,64.5575,64.5493,64.5493,1600.0
2017-12-20 13:25:00,79.44,79.44,79.43,79.44,20557.0,64.5575,64.5575,64.5493,64.5575,20557.0
2017-12-20 13:30:00,79.43,79.44,79.43,79.43,32835.0,64.5493,64.5575,64.5493,64.5493,32835.0
2017-12-20 13:35:00,79.44,79.44,79.43,79.44,9292.0,64.5575,64.5575,64.5493,64.5575,9292.0
2017-12-20 13:40:00,79.44,79.44,79.43,79.43,23362.0,64.5575,64.5575,64.5493,64.5493,23362.0
2017-12-20 13:45:00,79.44,79.44,79.43,79.43,8544.0,64.5575,64.5575,64.5493,64.5493,8544.0
2017-12-20 13:50:00,79.44,79.44,79.43,79.43,25510.0,64.5575,64.5575,64.5493,64.5493,25510.0
2017-12-20 13:55:00,79.43,79.44,79.43,79.44,10156.0,64.5493,64.5575,64.5493,64.5575,10156.0
2017-12-20 14:00:00,79.44,79.44,79.43,79.43,5909.0,64.5575,64.5575,64.5493,64.5493,5909.0
2017-12-20 14:05:00,79.43,79.44,79.43,79.43,7146.0,64.5493,64.5575,64.5493,64.5493,7146.0
2017-12-20 14:10:00,79.44,79.44,79.43,79.43,10564.0,64.5575,64.5575,64.5493,64.5493,10564.0
2017-12-20 14:15:00,79.43,79.44,79.43,79.44,25678.0,64.5493,64.5575,64.5493,64.5575,25678.0
2017-12-20 14:20:00,79.44,79.44,79.43,79.43,13542.0,64.5575,64.5575,64.5493,64.5493,13542.0
2017-12-20 14:25:00,79.44,79.44,79.43,79.44,12627.0,64.5575,64.5575,64.5493,64.5575,12627.0
2017-12-20 14:30:00,79.44,79.44,79.43,79.44,15057.0,64.5575,64.5575,64.5493,64.5575,15057.0
2017-12-20 14:35:00,79.43,79.44,79.43,79.43,15860.0,64.5493,64.5575,64.5493,64.5493,15860.0
2017-12-20 14:40:00,79.44,79.44,79.43,79.44,11703.0,64.5575,64.5575,64.5493,64.5575,11703.0
2017-12-20 14:45:00,79.44,79.44,79.43,79.44,20103.0,64.5575,64.5575,64.5493,64.5575,20103.0
2017-12-20 14:50:00,79.43,79.44,79.43,79.44,56822.0,64.5493,64.5575,64.5493,64.5575,56822.0
2017-12-20 14:55:00,79.43,79.43,79.41,79.42,64957.0,64.5493,64.5493,64.5331,64.5412,64957.0
2017-12-20 15:00:00,79.42,79.43,79.41,79.42,62571.0,64.5412,64.5493,64.5331,64.5412,62571.0
2017-12-20 15:05:00,79.42,79.42,79.41,79.42,114462.0,64.5412,64.5412,64.5331,64.5412,114462.0
2017-12-20 15:10:00,79.42,79.42,79.41,79.41,22401.0,64.5412,64.5412,64.5331,64.5331,22401.0
2017-12-20 15:15:00,79.42,79.42,79.41,79.42,39235.0,64.5412,64.5412,64.5331,64.5412,39235.0
2017-12-20 15:20:00,79.42,79.42,79.41,79.42,24086.0,64.5412,64.5412,64.5331,64.5412,24086.0
2017-12-20 15:25:00,79.42,79.43,79.41,79.42,131687.0,64.5412,64.5493,64.5331,64.5412,131687.0
2017-12-20 15:30:00,79.42,79.44,79.42,79.44,32723.0,64.5412,64.5575,64.5412,64.5575,32723.0
2017-12-20 15:35:00,79.44,79.44,79.43,79.43,15742.0,64.5575,64.5575,64.5493,64.5493,15742.0
2017-12-20 15:40:00,79.44,79.44,79.42,79.43,46180.0,64.5575,64.5575,64.5412,64.5493,46180.0
2017-12-20 15:45:00,79.42,79.43,79.42,79.42,38888.0,64.5412,64.5493,64.5412,64.5412,38888.0
2017-12-20 15:50:00,79.42,79.43,79.42,79.42,23962.0,64.5412,64.5493,64.5412,64.5412,23962.0
2017-12-20 15:55:00,79.42,79.43,79.41,79.42,40036.0,64.5412,64.5493,64.5331,64.5412,40036.0
2017-12-21 09:30:00,79.43,79.44,79.4,79.41,44798.0,64.5493,64.5575,64.5249,64.5331,44798.0
2017-12-21 09:35:00,79.41,79.41,79.4,79.41,18077.0,64.5331,64.5331,64.5249,64.5331,18077.0
2017-12-21 09:40:00,79.4,79.41,79.4,79.4,8554.0,64.5249,64.5331,64.5249,64.5249,8554.0
2017-12-21 09:45:00,79.41,79.41,79.4,79.4,12018.0,64.5331,64.5331,64.5249,64.5249,12018.0
2017-12-21 09:50:00,79.41,79.41,79.4,79.41,1849.0,64.5331,64.5331,64.5249,64.5331,1849.0
2017-12-21 09:55:00,79.4,79.41,79.4,79.41,3018.0,64.5249,64.5331,64.5249,64.5331,3018.0
2017-12-21 10:00:00,79.4,79.41,79.4,79.4,3383.0,64.5249,64.5331,64.5249,64.5249,3383.0
2017-12-21 10:05:00,79.41,79.41,79.4,79.41,15807.0,64.5331,64.5331,64.5249,64.5331,15807.0
2017-12-21 10:10:00,79.41,79.42,79.4,79.41,81470.0,64.5331,64.5412,64.5249,64.5331,81470.0
2017-12-21 10:15:00,79.41,79.42,79.4,79.42,39338.0,64.5331,64.5412,64.5249,64.5412,39338.0
2017-12-21 10:20:00,79.42,79.42,79.4,79.41,8711.0,64.5412,64.5412,64.5249,64.5331,8711.0
2017-12-21 10:25:00,79.41,79.42,79.41,79.42,4089.0,64.5331,64.5412,64.5331,64.5412,4089.0
2017-12-21 10:30:00,79.42,79.42,79.4,79.41,6935.0,64.5412,64.5412,64.5249,64.5331,6935.0
2017-12-21 10:35:00,79.41,79.41,79.4,79.41,36671.0,64.5331,64.5331,64.5249,64.5331,36671.0
2017-12-21 10:40:00,79.41,79.41,79.4,79.4,6358.0,64.5331,64.5331,64.5249,64.5249,6358.0
2017-12-21 10:45:00,79.41,79.41,79.4,79.4,9403.0,64.5331,64.5331,64.5249,64.5249,9403.0
2017-12-21 10:50:00,79.4,79.41,79.4,79.41,10802.0,64.5249,64.5331,64.5249,64.5331,10802.0
2017-12-21 10:55:00,79.41,79.41,79.4,79.4,7759.0,64.5331,64.5331,64.5249,64.5249,7759.0
2017-12-21 11:00:00,79.41,79.41,79.4,79.41,9407.0,64.5331,64.5331,64.5249,64.5331,9407.0
2017-12-21 11:05:00,79.4,79.41,79.4,79.41,12550.0,64.5249,64.5331,64.5249,64.5331,12550.0
2017-12-21 11:10:00,79.41,79.42,79.4,79.41,8982.0,64.5331,64.5412,64.5249,64.5331,8982.0
2017-12-21 11:15:00,79.42,79.42,79.4,79.42,39249.0,64.5412,64.5412,64.5249,64.5412,39249.0
2017-12-21 11:20:00,79.41,79.43,79.41,79.42,8502.0,64.5331,64.5493,64.5331,64.5412,8502.0
2017-12-21 11:25:00,79.42,79.43,79.42,79.43,8381.0,64.5412,64.5493,64.5412,64.5493,8381.0
2017-12-21 11:30:00,79.42,79.43,79.42,79.42,9307.0,64.5412,64.5493,64.5412,64.5412,9307.0
2017-12-21 11:35:00,79.43,79.43,79.42,79.43,7045.0,64.5493,64.5493,64.5412,64.5493,7045.0
2017-12-21 11:40:00,79.43,79.43,79.41,79.41,28540.0,64.5493,64.5493,64.5331,64.5331,28540.0
2017-12-21 11:45:00,79.41,79.42,79.4,79.4,24080.0,64.5331,64.5412,64.5249,64.5249,24080.0
2017-12-21 11:50:00,79.41,79.41,79.4,79.4,14677.0,64.5331,64.5331,64.5249,64.5249,14677.0
2017-12-21 11:55:00,79.41,79.41,79.4,79.41,33203.0,64.5331,64.5331,64.5249,64.5331,33203.0
2017-12-21 12:00:00,79.4,79.41,79.4,79.41,6255.0,64.5249,64.5331,64.5249,64.5331,6255.0
2017-12-21 12:05:00,79.41,79.42,79.4,79.41,12712.0,64.5331,64.5412,64.5249,64.5331,12712.0
2017-12-21 12:10:00,79.42,79.42,79.41,79.42,20619.0,64.5412,64.5412,64.5331,64.5412,20619.0
2017-12-21 12:15:00,79.42,79.42,79.41,79.42,8485.0,64.5412,64.5412,64.5331,64.5412,8485.0
2017-12-21 12:20:00,79.41,79.42,79.41,79.42,28429.0,64.5331,64.5412,64.5331,64.5412,28429.0
2017-12-21 12:25:00,79.42,79.42,79.41,79.41,7567.0,64.5412,64.5412,64.5331,64.5331,7567.0
2017-12-21 12:30:00,79.42,79.42,79.41,79.41,16997.0,64.5412,64.5412,64.5331,64.5331,16997.0
2017-12-21 12:35:00,79.41,79.42,79.41,79.42,9087.0,64.5331,64.5412,64.5331,64.5412,9087.0
2017-12-21 12:40:00,79.41,79.42,79.4,79.4,52257.0,64.5331,64.5412,64.5249,64.5249,52257.0
2017-12-21 12:45:00,79.41,79.42,79.4,79.4,36891.0,64.5331,64.5412,64.5249,64.5249,36891.0
2017-12-21 12:50:00,79.41,79.41,79.4,79.41,8089.0,64.5331,64.5331,64.5249,64.5331,8089.0
2017-12-21 12:55:00,79.4,79.41,79.4,79.41,11832.0,64.5249,64.5331,64.5249,64.5331,11832.0
2017-12-21 13:00:00,79.41,79.41,79.4,79.41,9493.0,64.5331,64.5331,64.5249,64.5331,9493.0
2017-12-21 13:05:00,79.4,79.42,79.4,79.41,14666.0,64.5249,64.5412,64.5249,64.5331,14666.0
2017-12-21 13:10:00,79.42,79.42,79.41,79.42,9522.0,64.5412,64.5412,64.5331,64.5412,9522.0
2017-12-21 13:15:00,79.42,79.42,79.41,79.42,19702.0,64.5412,64.5412,64.5331,64.5412,19702.0
2017-12-21 13:20:00,79.42,79.42,79.41,79.42,10568.0,64.5412,64.5412,64.5331,64.5412,10568.0
2017-12-21 13:25:00,79.42,79.42,79.41,79.42,10739.0,64.5412,64.5412,64.5331,64.5412,10739.0
2017-12-21 13:30:00,79.42,79.44,79.41,79.42,51526.0,64.5412,64.5575,64.5331,64.5412,51526.0
2017-12-21 13:35:00,79.42,79.43,79.42,79.43,4005.0,64.5412,64.5493,64.5412,64.5493,4005.0
2017-12-21 13:40:00,79.43,79.43,79.41,79.42,44134.0,64.5493,64.5493,64.5331,64.5412,44134.0
2017-12-21 13:45:00,79.43,79.43,79.42,79.43,3633.0,64.5493,64.5493,64.5412,64.5493,3633.0
2017-12-21 13:50:00,79.43,79.43,79.41,79.42,7042.0,64.5493,64.5493,64.5331,64.5412,7042.0
2017-12-21 13:55:00,79.42,79.42,79.41,79.42,1587.0,64.5412,64.5412,64.5331,64.5412,1587.0
2017-12-21 14:00:00,79.42,79.42,79.41,79.42,4222.0,64.5412,64.5412,64.5331,64.5412,4222.0
2017-12-21 14:05:00,79.42,79.42,79.41,79.42,9592.0,64.5412,64.5412,64.5331,64.5412,9592.0
2017-12-21 14:10:00,79.41,79.42,79.41,79.42,34826.0,64.5331,64.5412,64.5331,64.5412,34826.0
2017-12-21 14:15:00,79.42,79.42,79.41,79.41,17542.0,64.5412,64.5412,64.5331,64.5331,17542.0
2017-12-21 14:20:00,79.41,79.42,79.41,79.42,5203.0,64.5331,64.5412,64.5331,64.5412,5203.0
2017-12-21 14:25:00,79.42,79.42,79.41,79.42,8046.0,64.5412,64.5412,64.5331,64.5412,8046.0
2017-12-21 14:30:00,79.42,79.42,79.41,79.42,12176.0,64.5412,64.5412,64.5331,64.5412,12176.0
2017-12-21 14:35:00,79.41,79.42,79.41,79.42,11760.0,64.5331,64.5412,64.5331,64.5412,11760.0
2017-12-21 14:40:00,79.41,79.42,79.41,79.41,14276.0,64.5331,64.5412,64.5331,64.5331,14276.0
2017-12-21 14:45:00,79.42,79.42,79.41,79.42,15237.0,64.5412,64.5412,64.5331,64.5412,15237.0
2017-12-21 14:50:00,79.41,79.42,79.41,79.42,9835.0,64.5331,64.5412,64.5331,64.5412,9835.0
2017-12-21 14:55:00,79.41,79.42,79.41,79.42,10733.0,64.5331,64.5412,64.5331,64.5412,10733.0
2017-12-21 15:00:00,79.41,79.42,79.41,79.42,7666.0,64.5331,64.5412,64.5331,64.5412,7666.0
2017-12-21 15:05:00,79.41,79.42,79.4,79.41,21133.0,64.5331,64.5412,64.5249,64.5331,21133.0
2017-12-21 15:10:00,79.41,79.42,79.4,79.4,31154.0,64.5331,64.5412,64.5249,64.5249,31154.0
2017-12-21 15:15:00,79.41,79.41,79.4,79.41,22565.0,64.5331,64.5331,64.5249,64.5331,22565.0
2017-12-21 15:20:00,79.41,79.41,79.39,79.39,44439.0,64.5331,64.5331,64.5168,64.5168,44439.0
2017-12-21 15:25:00,79.4,79.4,79.39,79.39,9419.0,64.5249,64.5249,64.5168,64.5168,9419.0
2017-12-21 15:30:00,79.39,79.4,79.39,79.39,110639.0,64.5168,64.5249,64.5168,64.5168,110639.0
2017-12-21 15:35:00,79.39,79.39,79.38,79.38,33592.0,64.5168,64.5168,64.5087,64.5087,33592.0
2017-12-21 15:40:00,79.38,79.38,79.36,79.36,60818.0,64.5087,64.5087,64.4924,64.4924,60818.0
2017-12-21 15:45:00,79.37,79.37,79.36,79.36,71924.0,64.5006,64.5006,64.4924,64.4924,71924.0
2017-12-21 15:50:00,79.37,79.37,79.35,79.37,156233.0,64.5006,64.5006,64.4843,64.5006,156233.0
2017-12-21 15:55:00,79.36,79.37,79.35,79.37,202024.0,64.4924,64.5006,64.4843,64.5006,202024.0
2017-12-22 09:30:00,79.37,79.39,79.37,79.38,74863.0,64.5006,64.5168,64.5006,64.5087,74863.0
2017-12-22 09:35:00,79.38,79.38,79.35,79.37,26182.0,64.5087,64.5087,64.4843,64.5006,26182.0
2017-12-22 09:40:00,79.37,79.37,79.36,79.37,2885.0,64.5006,64.5006,64.4924,64.5006,2885.0
2017-12-22 09:45:00,79.37,79.37,79.36,79.37,8318.0,64.5006,64.5006,64.4924,64.5006,8318.0
2017-12-22 09:50:00,79.36,79.37,79.36,79.36,21575.0,64.4924,64.5006,64.4924,64.4924,21575.0
2017-12-22 09:55:00,79.36,79.37,79.36,79.37,6761.0,64.4924,64.5006,64.4924,64.5006,6761.0
2017-12-22 10:00:00,79.36,79.37,79.36,79.37,6814.0,64.4924,64.5006,64.4924,64.5006,6814.0
2017-12-22 10:05:00,79.37,79.37,79.36,79.36,5598.0,64.5006,64.5006,64.4924,64.4924,5598.0
2017-12-22 10:10:00,79.37,79.37,79.36,79.36,4464.0,64.5006,64.5006,64.4924,64.4924,4464.0
2017-12-22 10:15:00,79.36,79.37,79.36,79.37,6954.0,64.4924,64.5006,64.4924,64.5006,6954.0
2017-12-22 10:20:00,79.36,79.37,79.36,79.36,6494.0,64.4924,64.5006,64.4924,64.4924,6494.0
2017-12-22 10:25:00,79.36,79.37,79.36,79.36,6455.0,64.4924,64.5006,64.4924,64.4924,6455.0
2017-12-22 10:30:00,79.36,79.37,79.36,79.36,3835.0,64.4924,64.5006,64.4924,64.4924,3835.0
2017-12-22 10:35:00,79.36,79.37,79.36,79.37,64998.0,64.4924,64.5006,64.4924,64.5006,64998.0
2017-12-22 10:40:00,79.37,79.37,79.36,79.36,28486.0,64.5006,64.5006,64.4924,64.4924,28486.0
2017-12-22 10:45:00,79.37,79.37,79.36,79.37,14568.0,64.5006,64.5006,64.4924,64.5006,14568.0
2017-12-22 10:50:00,79.37,79.37,79.35,79.36,36764.0,64.5006,64.5006,64.4843,64.4924,36764.0
2017-12-22 10:55:00,79.35,79.36,79.35,79.36,14564.0,64.4843,64.4924,64.4843,64.4924,14564.0
2017-12-22 11:00:00,79.36,79.36,79.35,79.36,6509.0,64.4924,64.4924,64.4843,64.4924,6509.0
2017-12-22 11:05:00,79.36,79.36,79.35,79.36,12790.0,64.4924,64.4924,64.4843,64.4924,12790.0
2017-12-22 11:10:00,79.36,79.36,79.35,79.36,12813.0,64.4924,64.4924,64.4843,64.4924,12813.0
2017-12-22 11:15:00,79.35,79.36,79.35,79.36,19262.0,64.4843,64.4924,64.4843,64.4924,19262.0
2017-12-22 11:20:00,79.36,79.37,79.35,79.36,100638.0,64.4924,64.5006,64.4843,64.4924,100638.0
2017-12-22 11:25:00,79.36,79.37,79.36,79.37,15215.0,64.4924,64.5006,64.4924,64.5006,15215.0
2017-12-22 11:30:00,79.37,79.37,79.36,79.36,9010.0,64.5006,64.5006,64.4924,64.4924,9010.0
2017-12-22 11:35:00,79.36,79.37,79.36,79.37,5221.0,64.4924,64.5006,64.4924,64.5006,5221.0
2017-12-22 11:40:00,79.37,79.37,79.36,79.37,7889.0,64.5006,64.5006,64.4924,64.5006,7889.0
2017-12-22 11:45:00,79.37,79.37,79.35,79.36,5653.0,64.5006,64.5006,64.4843,64.4924,5653.0
2017-12-22 11:50:00,79.36,79.36,79.35,79.36,23127.0,64.4924,64.4924,64.4843,64.4924,23127.0
2017-12-22 11:55:00,79.36,79.36,79.35,79.36,17450.0,64.4924,64.4924,64.4843,64.4924,17450.0
2017-12-22 12:00:00,79.35,79.36,79.35,79.36,4443.0,64.4843,64.4924,64.4843,64.4924,4443.0
2017-12-22 12:05:00,79.36,79.36,79.35,79.36,3738.0,64.4924,64.4924,64.4843,64.4924,3738.0
2017-12-22 12:10:00,79.36,79.36,79.35,79.36,7034.0,64.4924,64.4924,64.4843,64.4924,7034.0
2017-12-22 12:15:00,79.36,79.36,79.35,79.35,4330.0,64.4924,64.4924,64.4843,64.4843,4330.0
2017-12-22 12:20:00,79.36,79.36,79.35,79.35,9886.0,64.4924,64.4924,64.4843,64.4843,9886.0
2017-12-22 12:25:00,79.35,79.36,79.35,79.35,11872.0,64.4843,64.4924,64.4843,64.4843,11872.0
2017-12-22 12:30:00,79.36,79.36,79.35,79.36,10755.0,64.4924,64.4924,64.4843,64.4924,10755.0
2017-12-22 12:35:00,79.36,79.36,79.35,79.36,4636.0,64.4924,64.4924,64.4843,64.4924,4636.0
2017-12-22 12:40:00,79.36,79.36,79.35,79.36,8451.0,64.4924,64.4924,64.4843,64.4924,8451.0
2017-12-22 12:45:00,79.35,79.36,79.35,79.36,13883.0,64.4843,64.4924,64.4843,64.4924,13883.0
2017-12-22 12:50:00,79.36,79.36,79.35,79.35,4569.0,64.4924,64.4924,64.4843,64.4843,4569.0
2017-12-22 12:55:00,79.36,79.36,79.35,79.36,3018.0,64.4924,64.4924,64.4843,64.4924,3018.0
2017-12-22 13:00:00,79.35,79.36,79.35,79.36,5975.0,64.4843,64.4924,64.4843,64.4924,5975.0
2017-12-22 13:05:00,79.36,79.36,79.35,79.35,5616.0,64.4924,64.4924,64.4843,64.4843,5616.0
2017-12-22 13:10:00,79.36,79.36,79.35,79.35,3676.0,64.4924,64.4924,64.4843,64.4843,3676.0
2017-12-22 13:15:00,79.35,79.36,79.35,79.36,1579.0,64.4843,64.4924,64.4843,64.4924,1579.0
2017-12-22 13:20:00,79.36,79.36,79.35,79.36,3595.0,64.4924,64.4924,64.4843,64.4924,3595.0
2017-12-22 13:25:00,79.35,79.36,79.35,79.35,2038.0,64.4843,64.4924,64.4843,64.4843,2038.0
2017-12-22 13:30:00,79.35,79.36,79.35,79.35,4305.0,64.4843,64.4924,64.4843,64.4843,4305.0
2017-12-22 13:35:00,79.36,79.36,79.35,79.36,8789.0,64.4924,64.4924,64.4843,64.4924,8789.0
2017-12-22 13:40:00,79.35,79.36,79.35,79.35,15687.0,64.4843,64.4924,64.4843,64.4843,15687.0
2017-12-22 13:45:00,79.35,79.36,79.35,79.35,6312.0,64.4843,64.4924,64.4843,64.4843,6312.0
2017-12-22 13:50:00,79.36,79.36,79.33,79.36,192202.0,64.4924,64.4924,64.4681,64.4924,192202.0
2017-12-22 13:55:00,79.36,79.37,79.35,79.36,46746.0,64.4924,64.5006,64.4843,64.4924,46746.0
2017-12-22 14:00:00,79.35,79.36,79.35,79.35,15407.0,64.4843,64.4924,64.4843,64.4843,15407.0
2017-12-22 14:05:00,79.36,79.36,79.35,79.36,10256.0,64.4924,64.4924,64.4843,64.4924,10256.0
2017-12-22 14:10:00,79.37,79.37,79.36,79.37,7029.0,64.5006,64.5006,64.4924,64.5006,7029.0
2017-12-22 14:15:00,79.37,79.37,79.36,79.37,8698.0,64.5006,64.5006,64.4924,64.5006,8698.0
2017-12-22 14:20:00,79.37,79.37,79.36,79.37,7660.0,64.5006,64.5006,64.4924,64.5006,7660.0
2017-12-22 14:25:00,79.36,79.37,79.36,79.37,16110.0,64.4924,64.5006,64.4924,64.5006,16110.0
2017-12-22 14:30:00,79.36,79.37,79.36,79.37,5040.0,64.4924,64.5006,64.4924,64.5006,5040.0
2017-12-22 14:35:00,79.36,79.37,79.35,79.35,20145.0,64.4924,64.5006,64.4843,64.4843,20145.0
2017-12-22 14:40:00,79.36,79.36,79.35,79.36,5162.0,64.4924,64.4924,64.4843,64.4924,5162.0
2017-12-22 14:45:00,79.35,79.36,79.35,79.36,5659.0,64.4843,64.4924,64.4843,64.4924,5659.0
2017-12-22 14:50:00,79.35,79.36,79.35,79.35,5524.0,64.4843,64.4924,64.4843,64.4843,5524.0
2017-12-22 14:55:00,79.35,79.36,79.35,79.35,17891.0,64.4843,64.4924,64.4843,64.4843,17891.0
2017-12-22 15:00:00,79.35,79.36,79.35,79.36,9357.0,64.4843,64.4924,64.4843,64.4924,9357.0
2017-12-22 15:05:00,79.36,79.36,79.35,79.35,7063.0,64.4924,64.4924,64.4843,64.4843,7063.0
2017-12-22 15:10:00,79.35,79.36,79.35,79.36,11848.0,64.4843,64.4924,64.4843,64.4924,11848.0
2017-12-22 15:15:00,79.36,79.36,79.35,79.36,19604.0,64.4924,64.4924,64.4843,64.4924,19604.0
2017-12-22 15:20:00,79.35,79.36,79.35,79.36,4510.0,64.4843,64.4924,64.4843,64.4924,4510.0
2017-12-22 15:25:00,79.35,79.36,79.35,79.35,4492.0,64.4843,64.4924,64.4843,64.4843,4492.0
2017-12-22 15:30:00,79.36,79.36,79.35,79.36,4560.0,64.4924,64.4924,64.4843,64.4924,4560.0
2017-12-22 15:35:00,79.36,79.36,79.34,79.34,19470.0,64.4924,64.4924,64.4762,64.4762,19470.0
2017-12-22 15:40:00,79.35,79.35,79.34,79.35,3709.0,64.4843,64.4843,64.4762,64.4843,3709.0
2017-12-22 15:45:00,79.35,79.35,79.34,79.35,9118.0,64.4843,64.4843,64.4762,64.4843,9118.0
2017-12-22 15:50:00,79.34,79.35,79.34,79.35,11169.0,64.4762,64.4843,64.4762,64.4843,11169.0
2017-12-22 15:55:00,79.35,79.35,79.34,79.35,32848.0,64.4843,64.4843,64.4762,64.4843,32848.0
2017-12-26 09:30:00,79.26,79.26,79.15,79.17,24617.0,64.5522,64.5522,64.4626,64.4789,24617.0
2017-12-26 09:35:00,79.18,79.19,79.17,79.17,21013.0,64.487,64.4952,64.4789,64.4789,21013.0
2017-12-26 09:40:00,79.18,79.18,79.17,79.17,15760.0,64.487,64.487,64.4789,64.4789,15760.0
2017-12-26 09:45:00,79.17,79.18,79.17,79.18,17454.0,64.4789,64.487,64.4789,64.487,17454.0
2017-12-26 09:50:00,79.18,79.18,79.17,79.17,10251.0,64.487,64.487,64.4789,64.4789,10251.0
2017-12-26 09:55:00,79.18,79.18,79.17,79.17,12807.0,64.487,64.487,64.4789,64.4789,12807.0
2017-12-26 10:00:00,79.18,79.18,79.17,79.17,16302.0,64.487,64.487,64.4789,64.4789,16302.0
2017-12-26 10:05:00,79.17,79.18,79.17,79.17,11825.0,64.4789,64.487,64.4789,64.4789,11825.0
2017-12-26 10:10:00,79.17,79.18,79.17,79.17,4815.0,64.4789,64.487,64.4789,64.4789,4815.0
2017-12-26 10:15:00,79.17,79.18,79.17,79.17,43310.0,64.4789,64.487,64.4789,64.4789,43310.0
2017-12-26 10:20:00,79.17,79.18,79.17,79.17,1462.0,64.4789,64.487,64.4789,64.4789,1462.0
2017-12-26 10:25:00,79.18,79.18,79.17,79.17,8263.0,64.487,64.487,64.4789,64.4789,8263.0
2017-12-26 10:30:00,79.17,79.18,79.17,79.17,14037.0,64.4789,64.487,64.4789,64.4789,14037.0
2017-12-26 10:35:00,79.17,79.18,79.16,79.16,26484.0,64.4789,64.487,64.4707,64.4707,26484.0
2017-12-26 10:40:00,79.17,79.18,79.16,79.18,20805.0,64.4789,64.487,64.4707,64.487,20805.0
2017-12-26 10:45:00,79.17,79.18,79.17,79.17,1480.0,64.4789,64.487,64.4789,64.4789,1480.0
2017-12-26 10:50:00,79.17,79.18,79.17,79.18,12180.0,64.4789,64.487,64.4789,64.487,12180.0
2017-12-26 10:55:00,79.18,79.19,79.17,79.19,5094.0,64.487,64.4952,64.4789,64.4952,5094.0
2017-12-26 11:00:00,79.18,79.2,79.18,79.18,58028.0,64.487,64.5033,64.487,64.487,58028.0
2017-12-26 11:05:00,79.19,79.2,79.18,79.2,6129.0,64.4952,64.5033,64.487,64.5033,6129.0
2017-12-26 11:10:00,79.19,79.2,79.19,79.19,17350.0,64.4952,64.5033,64.4952,64.4952,17350.0
2017-12-26 11:15:00,79.2,79.2,79.19,79.19,3417.0,64.5033,64.5033,64.4952,64.4952,3417.0
2017-12-26 11:20:00,79.19,79.2,79.19,79.2,3718.0,64.4952,64.5033,64.4952,64.5033,3718.0
2017-12-26 11:25:00,79.19,79.2,79.19,79.2,14789.0,64.4952,64.5033,64.4952,64.5033,14789.0
2017-12-26 11:30:00,79.2,79.2,79.18,79.19,13223.0,64.5033,64.5033,64.487,64.4952,13223.0
2017-12-26 11:35:00,79.19,79.2,79.19,79.19,6678.0,64.4952,64.5033,64.4952,64.4952,6678.0
2017-12-26 11:40:00,79.19,79.2,79.19,79.19,7538.0,64.4952,64.5033,64.4952,64.4952,7538.0
2017-12-26 11:45:00,79.19,79.2,79.19,79.19,8002.0,64.4952,64.5033,64.4952,64.4952,8002.0
2017-12-26 11:50:00,79.2,79.2,79.18,79.18,4291.0,64.5033,64.5033,64.487,64.487,4291.0
2017-12-26 11:55:00,79.18,79.19,79.18,79.19,8601.0,64.487,64.4952,64.487,64.4952,8601.0
2017-12-26 12:00:00,79.18,79.19,79.18,79.19,4087.0,64.487,64.4952,64.487,64.4952,4087.0
2017-12-26 12:05:00,79.18,79.19,79.18,79.18,8255.0,64.487,64.4952,64.487,64.487,8255.0
2017-12-26 12:10:00,79.18,79.19,79.18,79.19,11047.0,64.487,64.4952,64.487,64.4952,11047.0
2017-12-26 12:15:00,79.18,79.19,79.17,79.17,68839.0,64.487,64.4952,64.4789,64.4789,68839.0
2017-12-26 12:20:00,79.18,79.18,79.17,79.17,14227.0,64.487,64.487,64.4789,64.4789,14227.0
2017-12-26 12:25:00,79.17,79.18,79.17,79.17,22443.0,64.4789,64.487,64.4789,64.4789,22443.0
2017-12-26 12:30:00,79.17,79.18,79.17,79.18,12688.0,64.4789,64.487,64.4789,64.487,12688.0
2017-12-26 12:35:00,79.17,79.18,79.16,79.17,41384.0,64.4789,64.487,64.4707,64.4789,41384.0
2017-12-26 12:40:00,79.17,79.18,79.17,79.17,7029.0,64.4789,64.487,64.4789,64.4789,7029.0
2017-12-26 12:45:00,79.17,79.2,79.17,79.18,404450.0,64.4789,64.5033,64.4789,64.487,404450.0
2017-12-26 12:50:00,79.18,79.19,79.18,79.19,8076.0,64.487,64.4952,64.487,64.4952,8076.0
2017-12-26 12:55:00,79.19,79.19,79.18,79.19,7649.0,64.4952,64.4952,64.487,64.4952,7649.0
2017-12-26 13:00:00,79.19,79.19,79.18,79.18,7953.0,64.4952,64.4952,64.487,64.487,7953.0
2017-12-26 13:05:00,79.19,79.19,79.18,79.19,8143.0,64.4952,64.4952,64.487,64.4952,8143.0
2017-12-26 13:10:00,79.19,79.19,79.16,79.17,19640.0,64.4952,64.4952,64.4707,64.4789,19640.0
2017-12-26 13:15:00,79.17,79.17,79.16,79.17,3179.0,64.4789,64.4789,64.4707,64.4789,3179.0
2017-12-26 13:20:00,79.17,79.17,79.16,79.17,922.0,64.4789,64.4789,64.4707,64.4789,922.0
2017-12-26 13:25:00,79.17,79.17,79.16,79.17,12715.0,64.4789,64.4789,64.4707,64.4789,12715.0
2017-12-26 13:30:00,79.16,79.17,79.16,79.17,11774.0,64.4707,64.4789,64.4707,64.4789,11774.0
2017-12-26 13:35:00,79.17,79.17,79.16,79.16,16535.0,64.4789,64.4789,64.4707,64.4707,16535.0
2017-12-26 13:40:00,79.17,79.17,79.16,79.16,13933.0,64.4789,64.4789,64.4707,64.4707,13933.0
2017-12-26 13:45:00,79.16,79.17,79.16,79.17,6916.0,64.4707,64.4789,64.4707,64.4789,6916.0
2017-12-26 13:50:00,79.17,79.17,79.16,79.16,24493.0,64.4789,64.4789,64.4707,64.4707,24493.0
2017-12-26 13:55:00,79.17,79.17,79.16,79.17,21632.0,64.4789,64.4789,64.4707,64.4789,21632.0
2017-12-26 14:00:00,79.17,79.17,79.16,79.17,26551.0,64.4789,64.4789,64.4707,64.4789,26551.0
2017-12-26 14:05:00,79.17,79.17,79.16,79.16,26841.0,64.4789,64.4789,64.4707,64.4707,26841.0
2017-12-26 14:10:00,79.17,79.18,79.16,79.17,24085.0,64.4789,64.487,64.4707,64.4789,24085.0
2017-12-26 14:15:00,79.18,79.18,79.17,79.17,10144.0,64.487,64.487,64.4789,64.4789,10144.0
2017-12-26 14:20:00,79.17,79.18,79.17,79.17,7256.0,64.4789,64.487,64.4789,64.4789,7256.0
2017-12-26 14:25:00,79.17,79.18,79.17,79.17,4661.0,64.4789,64.487,64.4789,64.4789,4661.0
2017-12-26 14:30:00,79.17,79.18,79.17,79.18,8555.0,64.4789,64.487,64.4789,64.487,8555.0
2017-12-26 14:35:00,79.17,79.18,79.17,79.17,15370.0,64.4789,64.487,64.4789,64.4789,15370.0
2017-12-26 14:40:00,79.18,79.18,79.17,79.17,9883.0,64.487,64.487,64.4789,64.4789,9883.0
2017-12-26 14:45:00,79.17,79.18,79.17,79.17,10000.0,64.4789,64.487,64.4789,64.4789,10000.0
2017-12-26 14:50:00,79.17,79.18,79.17,79.17,18024.0,64.4789,64.487,64.4789,64.4789,18024.0
2017-12-26 14:55:00,79.17,79.18,79.17,79.17,6864.0,64.4789,64.487,64.4789,64.4789,6864.0
2017-12-26 15:00:00,79.17,79.18,79.17,79.17,14301.0,64.4789,64.487,64.4789,64.4789,14301.0
2017-12-26 15:05:00,79.17,79.18,79.16,79.17,29644.0,64.4789,64.487,64.4707,64.4789,29644.0
2017-12-26 15:10:00,79.17,79.18,79.16,79.17,21115.0,64.4789,64.487,64.4707,64.4789,21115.0
2017-12-26 15:15:00,79.17,79.17,79.16,79.16,11678.0,64.4789,64.4789,64.4707,64.4707,11678.0
2017-12-26 15:20:00,79.16,79.17,79.16,79.16,14719.0,64.4707,64.4789,64.4707,64.4707,14719.0
2017-12-26 15:25:00,79.17,79.17,79.16,79.17,21290.0,64.4789,64.4789,64.4707,64.4789,21290.0
2017-12-26 15:30:00,79.17,79.17,79.16,79.17,7394.0,64.4789,64.4789,64.4707,64.4789,7394.0
2017-12-26 15:35:00,79.17,79.18,79.16,79.18,5629.0,64.4789,64.487,64.4707,64.487,5629.0
2017-12-26 15:40:00,79.17,79.18,79.17,79.17,14645.0,64.4789,64.487,64.4789,64.4789,14645.0
2017-12-26 15:45:00,79.18,79.18,79.17,79.18,9159.0,64.487,64.487,64.4789,64.487,9159.0
2017-12-26 15:50:00,79.17,79.18,79.17,79.17,5043.0,64.4789,64.487,64.4789,64.4789,5043.0
2017-12-26 15:55:00,79.18,79.19,79.17,79.17,71881.0,64.487,64.4952,64.4789,64.4789,71881.0
2017-12-27 09:30:00,79.22,79.24,79.2,79.23,63230.0,64.5196,64.5359,64.5033,64.5277,63230.0
2017-12-27 09:35:00,79.23,79.23,79.22,79.23,737.0,64.5277,64.5277,64.5196,64.5277,737.0
2017-12-27 09:40:00,79.23,79.24,79.22,79.23,62473.0,64.5277,64.5359,64.5196,64.5277,62473.0
2017-12-27 09:45:00,79.23,79.24,79.23,79.24,13647.0,64.5277,64.5359,64.5277,64.5359,13647.0
2017-12-27 09:50:00,79.23,79.24,79.23,79.23,70314.0,64.5277,64.5359,64.5277,64.5277,70314.0
2017-12-27 09:55:00,79.23,79.24,79.23,79.24,5265.0,64.5277,64.5359,64.5277,64.5359,5265.0
2017-12-27 10:00:00,79.23,79.24,79.23,79.23,17435.0,64.5277,64.5359,64.5277,64.5277,17435.0
2017-12-27 10:05:00,79.23,79.24,79.23,79.23,8605.0,64.5277,64.5359,64.5277,64.5277,8605.0
2017-12-27 10:10:00,79.24,79.24,79.23,79.24,6809.0,64.5359,64.5359,64.5277,64.5359,6809.0
2017-12-27 10:15:00,79.24,79.24,79.23,79.23,8900.0,64.5359,64.5359,64.5277,64.5277,8900.0
2017-12-27 10:20:00,79.24,79.24,79.23,79.24,10447.0,64.5359,64.5359,64.5277,64.5359,10447.0
2017-12-27 10:25:00,79.24,79.24,79.23,79.24,1994.0,64.5359,64.5359,64.5277,64.5359,1994.0
2017-12-27 10:30:00,79.24,79.25,79.23,79.25,6146.0,64.5359,64.544,64.5277,64.544,6146.0
2017-12-27 10:35:00,79.25,79.25,79.24,79.25,16159.0,64.544,64.544,64.5359,64.544,16159.0
2017-12-27 10:40:00,79.25,79.25,79.24,79.24,6438.0,64.544,64.544,64.5359,64.5359,6438.0
2017-12-27 10:45:00,79.25,79.25,79.24,79.25,8236.0,64.544,64.544,64.5359,64.544,8236.0
2017-12-27 10:50:00,79.25,79.25,79.24,79.25,9136.0,64.544,64.544,64.5359,64.544,9136.0
2017-12-27 10:55:00,79.25,79.25,79.24,79.25,11425.0,64.544,64.544,64.5359,64.544,11425.0
2017-12-27 11:00:00,79.25,79.25,79.24,79.25,3977.0,64.544,64.544,64.5359,64.544,3977.0
2017-12-27 11:05:00,79.24,79.25,79.24,79.24,20917.0,64.5359,64.544,64.5359,64.5359,20917.0
2017-12-27 11:10:00,79.25,79.25,79.24,79.25,13627.0,64.544,64.544,64.5359,64.544,13627.0
2017-12-27 11:15:00,79.26,79.26,79.25,79.26,2816.0,64.5522,64.5522,64.544,64.5522,2816.0
2017-12-27 11:20:00,79.26,79.26,79.25,79.26,5849.0,64.5522,64.5522,64.544,64.5522,5849.0
2017-12-27 11:25:00,79.26,79.26,79.25,79.25,4170.0,64.5522,64.5522,64.544,64.544,4170.0
2017-12-27 11:30:00,79.26,79.26,79.25,79.26,25772.0,64.5522,64.5522,64.544,64.5522,25772.0
2017-12-27 11:35:00,79.26,79.26,79.25,79.25,6963.0,64.5522,64.5522,64.544,64.544,6963.0
2017-12-27 11:40:00,79.25,79.27,79.25,79.25,64232.0,64.544,64.5603,64.544,64.544,64232.0
2017-12-27 11:45:00,79.26,79.26,79.25,79.26,10414.0,64.5522,64.5522,64.544,64.5522,10414.0
2017-12-27 11:50:00,79.26,79.26,79.25,79.26,12665.0,64.5522,64.5522,64.544,64.5522,12665.0
2017-12-27 11:55:00,79.26,79.26,79.25,79.26,45279.0,64.5522,64.5522,64.544,64.5522,45279.0
2017-12-27 12:00:00,79.26,79.26,79.25,79.26,10485.0,64.5522,64.5522,64.544,64.5522,10485.0
2017-12-27 12:05:00,79.26,79.26,79.25,79.26,6851.0,64.5522,64.5522,64.544,64.5522,6851.0
2017-12-27 12:10:00,79.26,79.26,79.25,79.26,11552.0,64.5522,64.5522,64.544,64.5522,11552.0
2017-12-27 12:15:00,79.26,79.26,79.25,79.26,13338.0,64.5522,64.5522,64.544,64.5522,13338.0
2017-12-27 12:20:00,79.26,79.27,79.25,79.26,13216.0,64.5522,64.5603,64.544,64.5522,13216.0
2017-12-27 12:25:00,79.27,79.27,79.26,79.27,12239.0,64.5603,64.5603,64.5522,64.5603,12239.0
2017-12-27 12:30:00,79.26,79.27,79.26,79.27,6807.0,64.5522,64.5603,64.5522,64.5603,6807.0
2017-12-27 12:35:00,79.27,79.27,79.26,79.27,14561.0,64.5603,64.5603,64.5522,64.5603,14561.0
2017-12-27 12:40:00,79.27,79.27,79.26,79.27,9809.0,64.5603,64.5603,64.5522,64.5603,9809.0
2017-12-27 12:45:00,79.26,79.27,79.26,79.26,12320.0,64.5522,64.5603,64.5522,64.5522,12320.0
2017-12-27 12:50:00,79.26,79.27,79.26,79.27,23952.0,64.5522,64.5603,64.5522,64.5603,23952.0
2017-12-27 12:55:00,79.26,79.27,79.26,79.27,16605.0,64.5522,64.5603,64.5522,64.5603,16605.0
2017-12-27 13:00:00,79.26,79.27,79.25,79.25,19176.0,64.5522,64.5603,64.544,64.544,19176.0
2017-12-27 13:05:00,79.26,79.26,79.25,79.25,9580.0,64.5522,64.5522,64.544,64.544,9580.0
2017-12-27 13:10:00,79.26,79.26,79.25,79.26,6693.0,64.5522,64.5522,64.544,64.5522,6693.0
2017-12-27 13:15:00,79.26,79.26,79.25,79.25,23353.0,64.5522,64.5522,64.544,64.544,23353.0
2017-12-27 13:20:00,79.25,79.26,79.25,79.26,6641.0,64.544,64.5522,64.544,64.5522,6641.0
2017-12-27 13:25:00,79.26,79.26,79.25,79.26,10212.0,64.5522,64.5522,64.544,64.5522,10212.0
2017-12-27 13:30:00,79.26,79.27,79.25,79.27,4129.0,64.5522,64.5603,64.544,64.5603,4129.0
2017-12-27 13:35:00,79.27,79.27,79.26,79.26,6916.0,64.5603,64.5603,64.5522,64.5522,6916.0
2017-12-27 13:40:00,79.27,79.27,79.26,79.27,1799.0,64.5603,64.5603,64.5522,64.5603,1799.0
2017-12-27 13:45:00,79.27,79.28,79.26,79.28,38304.0,64.5603,64.5685,64.5522,64.5685,38304.0
2017-12-27 13:50:00,79.28,79.28,79.27,79.28,11381.0,64.5685,64.5685,64.5603,64.5685,11381.0
2017-12-27 13:55:00,79.27,79.28,79.27,79.28,4288.0,64.5603,64.5685,64.5603,64.5685,4288.0
2017-12-27 14:00:00,79.27,79.28,79.27,79.28,6405.0,64.5603,64.5685,64.5603,64.5685,6405.0
2017-12-27 14:05:00,79.28,79.28,79.27,79.28,7415.0,64.5685,64.5685,64.5603,64.5685,7415.0
2017-12-27 14:10:00,79.28,79.28,79.27,79.27,16871.0,64.5685,64.5685,64.5603,64.5603,16871.0
2017-12-27 14:15:00,79.28,79.28,79.26,79.27,41995.0,64.5685,64.5685,64.5522,64.5603,41995.0
2017-12-27 14:20:00,79.27,79.27,79.26,79.27,6452.0,64.5603,64.5603,64.5522,64.5603,6452.0
2017-12-27 14:25:00,79.27,79.27,79.24,79.24,100093.0,64.5603,64.5603,64.5359,64.5359,100093.0
2017-12-27 14:30:00,79.24,79.25,79.24,79.24,19290.0,64.5359,64.544,64.5359,64.5359,19290.0
2017-12-27 14:35:00,79.25,79.25,79.23,79.24,38145.0,64.544,64.544,64.5277,64.5359,38145.0
2017-12-27 14:40:00,79.24,79.25,79.24,79.25,8244.0,64.5359,64.544,64.5359,64.544,8244.0
2017-12-27 14:45:00,79.24,79.26,79.24,79.26,8758.0,64.5359,64.5522,64.5359,64.5522,8758.0
2017-12-27 14:50:00,79.26,79.27,79.25,79.26,30207.0,64.5522,64.5603,64.544,64.5522,30207.0
2017-12-27 14:55:00,79.27,79.27,79.26,79.27,3906.0,64.5603,64.5603,64.5522,64.5603,3906.0
2017-12-27 15:00:00,79.27,79.27,79.26,79.27,8714.0,64.5603,64.5603,64.5522,64.5603,8714.0
2017-12-27 15:05:00,79.27,79.27,79.26,79.27,4924.0,64.5603,64.5603,64.5522,64.5603,4924.0
2017-12-27 15:10:00,79.26,79.27,79.26,79.27,20814.0,64.5522,64.5603,64.5522,64.5603,20814.0
2017-12-27 15:15:00,79.27,79.27,79.26,79.27,7100.0,64.5603,64.5603,64.5522,64.5603,7100.0
2017-12-27 15:20:00,79.27,79.28,79.26,79.28,22549.0,64.5603,64.5685,64.5522,64.5685,22549.0
2017-12-27 15:25:00,79.28,79.28,79.27,79.28,15465.0,64.5685,64.5685,64.5603,64.5685,15465.0
2017-12-27 15:30:00,79.28,79.29,79.27,79.29,43173.0,64.5685,64.5766,64.5603,64.5766,43173.0
2017-12-27 15:35:00,79.29,79.29,79.28,79.29,25445.0,64.5766,64.5766,64.5685,64.5766,25445.0
2017-12-27 15:40:00,79.29,79.29,79.28,79.29,10167.0,64.5766,64.5766,64.5685,64.5766,10167.0
2017-12-27 15:45:00,79.29,79.29,79.28,79.29,28027.0,64.5766,64.5766,64.5685,64.5766,28027.0
2017-12-27 15:50:00,79.29,79.3,79.28,79.3,36892.0,64.5766,64.5847,64.5685,64.5847,36892.0
2017-12-27 15:55:00,79.3,79.3,79.27,79.28,75195.0,64.5847,64.5847,64.5603,64.5685,75195.0
2017-12-28 09:30:00,79.3,79.3,79.27,79.27,37105.0,64.5847,64.5847,64.5603,64.5603,37105.0
2017-12-28 09:35:00,79.28,79.3,79.28,79.29,13011.0,64.5685,64.5847,64.5685,64.5766,13011.0
2017-12-28 09:40:00,79.3,79.3,79.29,79.3,5167.0,64.5847,64.5847,64.5766,64.5847,5167.0
2017-12-28 09:45:00,79.29,79.3,79.27,79.29,66079.0,64.5766,64.5847,64.5603,64.5766,66079.0
2017-12-28 09:50:00,79.29,79.29,79.27,79.29,18901.0,64.5766,64.5766,64.5603,64.5766,18901.0
2017-12-28 09:55:00,79.28,79.3,79.28,79.3,10838.0,64.5685,64.5847,64.5685,64.5847,10838.0
2017-12-28 10:00:00,79.3,79.3,79.29,79.29,11314.0,64.5847,64.5847,64.5766,64.5766,11314.0
2017-12-28 10:05:00,79.29,79.29,79.28,79.29,9736.0,64.5766,64.5766,64.5685,64.5766,9736.0
2017-12-28 10:10:00,79.29,79.3,79.29,79.3,10413.0,64.5766,64.5847,64.5766,64.5847,10413.0
2017-12-28 10:15:00,79.3,79.3,79.29,79.29,6110.0,64.5847,64.5847,64.5766,64.5766,6110.0
2017-12-28 10:20:00,79.29,79.3,79.29,79.3,8855.0,64.5766,64.5847,64.5766,64.5847,8855.0
2017-12-28 10:25:00,79.29,79.3,79.29,79.3,2616.0,64.5766,64.5847,64.5766,64.5847,2616.0
2017-12-28 10:30:00,79.3,79.3,79.29,79.3,9461.0,64.5847,64.5847,64.5766,64.5847,9461.0
2017-12-28 10:35:00,79.3,79.3,79.28,79.28,22392.0,64.5847,64.5847,64.5685,64.5685,22392.0
2017-12-28 10:40:00,79.28,79.29,79.28,79.29,7154.0,64.5685,64.5766,64.5685,64.5766,7154.0
2017-12-28 10:45:00,79.29,79.29,79.28,79.29,14215.0,64.5766,64.5766,64.5685,64.5766,14215.0
2017-12-28 10:50:00,79.29,79.29,79.28,79.29,9297.0,64.5766,64.5766,64.5685,64.5766,9297.0
2017-12-28 10:55:00,79.29,79.29,79.28,79.28,5982.0,64.5766,64.5766,64.5685,64.5685,5982.0
2017-12-28 11:00:00,79.28,79.3,79.28,79.3,24695.0,64.5685,64.5847,64.5685,64.5847,24695.0
2017-12-28 11:05:00,79.3,79.3,79.29,79.3,11900.0,64.5847,64.5847,64.5766,64.5847,11900.0
2017-12-28 11:10:00,79.29,79.3,79.29,79.29,10464.0,64.5766,64.5847,64.5766,64.5766,10464.0
2017-12-28 11:15:00,79.29,79.3,79.29,79.29,29805.0,64.5766,64.5847,64.5766,64.5766,29805.0
2017-12-28 11:20:00,79.3,79.3,79.29,79.3,22912.0,64.5847,64.5847,64.5766,64.5847,22912.0
2017-12-28 11:25:00,79.29,79.3,79.29,79.3,52406.0,64.5766,64.5847,64.5766,64.5847,52406.0
2017-12-28 11:30:00,79.29,79.3,79.29,79.3,9246.0,64.5766,64.5847,64.5766,64.5847,9246.0
2017-12-28 11:35:00,79.29,79.31,79.29,79.29,48329.0,64.5766,64.5929,64.5766,64.5766,48329.0
2017-12-28 11:40:00,79.29,79.3,79.29,79.29,12844.0,64.5766,64.5847,64.5766,64.5766,12844.0
2017-12-28 11:45:00,79.29,79.3,79.29,79.29,18305.0,64.5766,64.5847,64.5766,64.5766,18305.0
2017-12-28 11:50:00,79.3,79.3,79.29,79.29,8128.0,64.5847,64.5847,64.5766,64.5766,8128.0
2017-12-28 11:55:00,79.29,79.3,79.28,79.29,29939.0,64.5766,64.5847,64.5685,64.5766,29939.0
2017-12-28 12:00:00,79.29,79.29,79.28,79.29,5937.0,64.5766,64.5766,64.5685,64.5766,5937.0
2017-12-28 12:05:00,79.28,79.29,79.28,79.29,8454.0,64.5685,64.5766,64.5685,64.5766,8454.0
2017-12-28 12:10:00,79.29,79.29,79.28,79.28,9859.0,64.5766,64.5766,64.5685,64.5685,9859.0
2017-12-28 12:15:00,79.28,79.29,79.28,79.28,8513.0,64.5685,64.5766,64.5685,64.5685,8513.0
2017-12-28 12:20:00,79.28,79.3,79.28,79.29,18815.0,64.5685,64.5847,64.5685,64.5766,18815.0
2017-12-28 12:25:00,79.29,79.3,79.28,79.3,19449.0,64.5766,64.5847,64.5685,64.5847,19449.0
2017-12-28 12:30:00,79.29,79.3,79.29,79.29,11381.0,64.5766,64.5847,64.5766,64.5766,11381.0
2017-12-28 12:35:00,79.3,79.3,79.29,79.3,19834.0,64.5847,64.5847,64.5766,64.5847,19834.0
2017-12-28 12:40:00,79.3,79.3,79.29,79.3,1313.0,64.5847,64.5847,64.5766,64.5847,1313.0
2017-12-28 12:45:00,79.3,79.3,79.29,79.29,20270.0,64.5847,64.5847,64.5766,64.5766,20270.0
2017-12-28 12:50:00,79.3,79.3,79.29,79.29,8922.0,64.5847,64.5847,64.5766,64.5766,8922.0
2017-12-28 12:55:00,79.3,79.3,79.29,79.29,5290.0,64.5847,64.5847,64.5766,64.5766,5290.0
2017-12-28 13:00:00,79.29,79.3,79.29,79.3,7005.0,64.5766,64.5847,64.5766,64.5847,7005.0
2017-12-28 13:05:00,79.3,79.3,79.29,79.3,14426.0,64.5847,64.5847,64.5766,64.5847,14426.0
2017-12-28 13:10:00,79.3,79.3,79.29,79.3,5382.0,64.5847,64.5847,64.5766,64.5847,5382.0
2017-12-28 13:15:00,79.29,79.3,79.29,79.29,18956.0,64.5766,64.5847,64.5766,64.5766,18956.0
2017-12-28 13:20:00,79.3,79.3,79.29,79.3,5121.0,64.5847,64.5847,64.5766,64.5847,5121.0
2017-12-28 13:25:00,79.3,79.3,79.29,79.3,14285.0,64.5847,64.5847,64.5766,64.5847,14285.0
2017-12-28 13:30:00,79.3,79.3,79.29,79.29,10062.0,64.5847,64.5847,64.5766,64.5766,10062.0
2017-12-28 13:35:00,79.29,79.3,79.26,79.27,57854.0,64.5766,64.5847,64.5522,64.5603,57854.0
2017-12-28 13:40:00,79.27,79.27,79.26,79.27,7007.0,64.5603,64.5603,64.5522,64.5603,7007.0
2017-12-28 13:45:00,79.27,79.28,79.26,79.26,40413.0,64.5603,64.5685,64.5522,64.5522,40413.0
2017-12-28 13:50:00,79.27,79.27,79.26,79.27,11395.0,64.5603,64.5603,64.5522,64.5603,11395.0
2017-12-28 13:55:00,79.26,79.27,79.26,79.26,19909.0,64.5522,64.5603,64.5522,64.5522,19909.0
2017-12-28 14:00:00,79.27,79.28,79.26,79.28,25825.0,64.5603,64.5685,64.5522,64.5685,25825.0
2017-12-28 14:05:00,79.27,79.28,79.26,79.26,14722.0,64.5603,64.5685,64.5522,64.5522,14722.0
2017-12-28 14:10:00,79.26,79.27,79.26,79.27,6621.0,64.5522,64.5603,64.5522,64.5603,6621.0
2017-12-28 14:15:00,79.27,79.28,79.26,79.28,9350.0,64.5603,64.5685,64.5522,64.5685,9350.0
2017-12-28 14:20:00,79.27,79.28,79.26,79.27,16720.0,64.5603,64.5685,64.5522,64.5603,16720.0
2017-12-28 14:25:00,79.26,79.27,79.26,79.27,8400.0,64.5522,64.5603,64.5522,64.5603,8400.0
2017-12-28 14:30:00,79.27,79.28,79.26,79.27,16957.0,64.5603,64.5685,64.5522,64.5603,16957.0
2017-12-28 14:35:00,79.27,79.28,79.26,79.27,22064.0,64.5603,64.5685,64.5522,64.5603,22064.0
2017-12-28 14:40:00,79.26,79.27,79.26,79.27,6802.0,64.5522,64.5603,64.5522,64.5603,6802.0
2017-12-28 14:45:00,79.27,79.27,79.26,79.26,6769.0,64.5603,64.5603,64.5522,64.5522,6769.0
2017-12-28 14:50:00,79.27,79.28,79.26,79.28,16219.0,64.5603,64.5685,64.5522,64.5685,16219.0
2017-12-28 14:55:00,79.28,79.28,79.27,79.27,14451.0,64.5685,64.5685,64.5603,64.5603,14451.0
2017-12-28 15:00:00,79.28,79.28,79.27,79.27,23646.0,64.5685,64.5685,64.5603,64.5603,23646.0
2017-12-28 15:05:00,79.28,79.28,79.27,79.27,19692.0,64.5685,64.5685,64.5603,64.5603,19692.0
2017-12-28 15:10:00,79.28,79.28,79.27,79.27,16721.0,64.5685,64.5685,64.5603,64.5603,16721.0
2017-12-28 15:15:00,79.28,79.28,79.27,79.27,16178.0,64.5685,64.5685,64.5603,64.5603,16178.0
2017-12-28 15:20:00,79.28,79.28,79.27,79.27,18600.0,64.5685,64.5685,64.5603,64.5603,18600.0
2017-12-28 15:25:00,79.28,79.28,79.27,79.28,6475.0,64.5685,64.5685,64.5603,64.5685,6475.0
2017-12-28 15:30:00,79.28,79.31,79.27,79.28,432304.0,64.5685,64.5929,64.5603,64.5685,432304.0
2017-12-28 15:35:00,79.28,79.28,79.27,79.28,12595.0,64.5685,64.5685,64.5603,64.5685,12595.0
2017-12-28 15:40:00,79.28,79.29,79.27,79.29,24898.0,64.5685,64.5766,64.5603,64.5766,24898.0
2017-12-28 15:45:00,79.29,79.29,79.28,79.28,22667.0,64.5766,64.5766,64.5685,64.5685,22667.0
2017-12-28 15:50:00,79.29,79.3,79.29,79.3,32061.0,64.5766,64.5847,64.5766,64.5847,32061.0
2017-12-28 15:55:00,79.3,79.3,79.27,79.27,34293.0,64.5847,64.5847,64.5603,64.5603,34293.0
2017-12-29 09:30:00,79.32,79.32,79.29,79.31,47088.0,64.601,64.601,64.5766,64.5929,47088.0
2017-12-29 09:35:00,79.31,79.32,79.29,79.3,34727.0,64.5929,64.601,64.5766,64.5847,34727.0
2017-12-29 09:40:00,79.29,79.3,79.29,79.3,5706.0,64.5766,64.5847,64.5766,64.5847,5706.0
2017-12-29 09:45:00,79.29,79.3,79.28,79.29,11532.0,64.5766,64.5847,64.5685,64.5766,11532.0
2017-12-29 09:50:00,79.29,79.29,79.28,79.29,6507.0,64.5766,64.5766,64.5685,64.5766,6507.0
2017-12-29 09:55:00,79.29,79.29,79.28,79.29,7732.0,64.5766,64.5766,64.5685,64.5766,7732.0
2017-12-29 10:00:00,79.29,79.3,79.28,79.3,18160.0,64.5766,64.5847,64.5685,64.5847,18160.0
2017-12-29 10:05:00,79.29,79.3,79.29,79.29,13812.0,64.5766,64.5847,64.5766,64.5766,13812.0
2017-12-29 10:10:00,79.3,79.3,79.29,79.3,24751.0,64.5847,64.5847,64.5766,64.5847,24751.0
2017-12-29 10:15:00,79.29,79.3,79.29,79.3,21363.0,64.5766,64.5847,64.5766,64.5847,21363.0
2017-12-29 10:20:00,79.3,79.3,79.29,79.3,8756.0,64.5847,64.5847,64.5766,64.5847,8756.0
2017-12-29 10:25:00,79.3,79.3,79.29,79.3,6775.0,64.5847,64.5847,64.5766,64.5847,6775.0
2017-12-29 10:30:00,79.3,79.3,79.29,79.3,13915.0,64.5847,64.5847,64.5766,64.5847,13915.0
2017-12-29 10:35:00,79.29,79.3,79.29,79.3,44178.0,64.5766,64.5847,64.5766,64.5847,44178.0
2017-12-29 10:40:00,79.3,79.3,79.29,79.3,8234.0,64.5847,64.5847,64.5766,64.5847,8234.0
2017-12-29 10:45:00,79.29,79.3,79.29,79.3,21111.0,64.5766,64.5847,64.5766,64.5847,21111.0
2017-12-29 10:50:00,79.3,79.3,79.29,79.29,8611.0,64.5847,64.5847,64.5766,64.5766,8611.0
2017-12-29 10:55:00,79.29,79.3,79.29,79.29,16569.0,64.5766,64.5847,64.5766,64.5766,16569.0
2017-12-29 11:00:00,79.3,79.3,79.29,79.29,9468.0,64.5847,64.5847,64.5766,64.5766,9468.0
2017-12-29 11:05:00,79.3,79.3,79.28,79.29,22376.0,64.5847,64.5847,64.5685,64.5766,22376.0
2017-12-29 11:10:00,79.29,79.29,79.28,79.28,9429.0,64.5766,64.5766,64.5685,64.5685,9429.0
2017-12-29 11:15:00,79.29,79.3,79.28,79.29,32919.0,64.5766,64.5847,64.5685,64.5766,32919.0
2017-12-29 11:20:00,79.29,79.29,79.28,79.29,6184.0,64.5766,64.5766,64.5685,64.5766,6184.0
2017-12-29 11:25:00,79.29,79.29,79.28,79.28,5912.0,64.5766,64.5766,64.5685,64.5685,5912.0
2017-12-29 11:30:00,79.29,79.29,79.28,79.29,8740.0,64.5766,64.5766,64.5685,64.5766,8740.0
2017-12-29 11:35:00,79.29,79.29,79.28,79.28,10948.0,64.5766,64.5766,64.5685,64.5685,10948.0
2017-12-29 11:40:00,79.28,79.29,79.28,79.28,20370.0,64.5685,64.5766,64.5685,64.5685,20370.0
2017-12-29 11:45:00,79.29,79.29,79.28,79.29,41863.0,64.5766,64.5766,64.5685,64.5766,41863.0
2017-12-29 11:50:00,79.29,79.29,79.28,79.28,17335.0,64.5766,64.5766,64.5685,64.5685,17335.0
2017-12-29 11:55:00,79.29,79.29,79.28,79.29,11037.0,64.5766,64.5766,64.5685,64.5766,11037.0
2017-12-29 12:00:00,79.29,79.29,79.28,79.29,3776.0,64.5766,64.5766,64.5685,64.5766,3776.0
2017-12-29 12:05:00,79.29,79.29,79.28,79.28,17451.0,64.5766,64.5766,64.5685,64.5685,17451.0
2017-12-29 12:10:00,79.29,79.29,79.28,79.28,20883.0,64.5766,64.5766,64.5685,64.5685,20883.0
2017-12-29 12:15:00,79.28,79.29,79.28,79.28,6146.0,64.5685,64.5766,64.5685,64.5685,6146.0
2017-12-29 12:20:00,79.29,79.29,79.28,79.29,6178.0,64.5766,64.5766,64.5685,64.5766,6178.0
2017-12-29 12:25:00,79.29,79.29,79.28,79.29,8784.0,64.5766,64.5766,64.5685,64.5766,8784.0
2017-12-29 12:30:00,79.28,79.29,79.28,79.29,21012.0,64.5685,64.5766,64.5685,64.5766,21012.0
2017-12-29 12:35:00,79.29,79.29,79.28,79.29,19013.0,64.5766,64.5766,64.5685,64.5766,19013.0
2017-12-29 12:40:00,79.29,79.29,79.28,79.29,12578.0,64.5766,64.5766,64.5685,64.5766,12578.0
2017-12-29 12:45:00,79.29,79.29,79.28,79.29,27039.0,64.5766,64.5766,64.5685,64.5766,27039.0
2017-12-29 12:50:00,79.28,79.29,79.28,79.29,7570.0,64.5685,64.5766,64.5685,64.5766,7570.0
2017-12-29 12:55:00,79.29,79.29,79.28,79.29,6952.0,64.5766,64.5766,64.5685,64.5766,6952.0
2017-12-29 13:00:00,79.29,79.29,79.28,79.29,11142.0,64.5766,64.5766,64.5685,64.5766,11142.0
2017-12-29 13:05:00,79.29,79.29,79.28,79.29,28314.0,64.5766,64.5766,64.5685,64.5766,28314.0
2017-12-29 13:10:00,79.29,79.29,79.28,79.29,11347.0,64.5766,64.5766,64.5685,64.5766,11347.0
2017-12-29 13:15:00,79.29,79.3,79.28,79.3,20450.0,64.5766,64.5847,64.5685,64.5847,20450.0
2017-12-29 13:20:00,79.3,79.3,79.29,79.29,15589.0,64.5847,64.5847,64.5766,64.5766,15589.0
2017-12-29 13:25:00,79.3,79.3,79.29,79.3,11051.0,64.5847,64.5847,64.5766,64.5847,11051.0
2017-12-29 13:30:00,79.3,79.3,79.29,79.3,13044.0,64.5847,64.5847,64.5766,64.5847,13044.0
2017-12-29 13:35:00,79.3,79.3,79.29,79.3,13621.0,64.5847,64.5847,64.5766,64.5847,13621.0
2017-12-29 13:40:00,79.3,79.3,79.29,79.29,6001.0,64.5847,64.5847,64.5766,64.5766,6001.0
2017-12-29 13:45:00,79.3,79.31,79.29,79.3,48357.0,64.5847,64.5929,64.5766,64.5847,48357.0
2017-12-29 13:50:00,79.31,79.31,79.3,79.31,17600.0,64.5929,64.5929,64.5847,64.5929,17600.0
2017-12-29 13:55:00,79.3,79.31,79.3,79.31,6605.0,64.5847,64.5929,64.5847,64.5929,6605.0
2017-12-29 14:00:00,79.31,79.34,79.3,79.33,38650.0,64.5929,64.6173,64.5847,64.6092,38650.0
2017-12-29 14:05:00,79.32,79.34,79.32,79.34,21755.0,64.601,64.6173,64.601,64.6173,21755.0
2017-12-29 14:10:00,79.34,79.34,79.33,79.33,23739.0,64.6173,64.6173,64.6092,64.6092,23739.0
2017-12-29 14:15:00,79.34,79.34,79.33,79.33,5944.0,64.6173,64.6173,64.6092,64.6092,5944.0
2017-12-29 14:20:00,79.33,79.34,79.31,79.32,21360.0,64.6092,64.6173,64.5929,64.601,21360.0
2017-12-29 14:25:00,79.32,79.32,79.31,79.31,4976.0,64.601,64.601,64.5929,64.5929,4976.0
2017-12-29 14:30:00,79.31,79.32,79.3,79.3,24918.0,64.5929,64.601,64.5847,64.5847,24918.0
2017-12-29 14:35:00,79.3,79.31,79.3,79.3,28150.0,64.5847,64.5929,64.5847,64.5847,28150.0
2017-12-29 14:40:00,79.31,79.31,79.29,79.29,8340.0,64.5929,64.5929,64.5766,64.5766,8340.0
2017-12-29 14:45:00,79.29,79.3,79.29,79.29,12265.0,64.5766,64.5847,64.5766,64.5766,12265.0
2017-12-29 14:50:00,79.3,79.3,79.29,79.29,6589.0,64.5847,64.5847,64.5766,64.5766,6589.0
2017-12-29 14:55:00,79.29,79.33,79.29,79.32,54137.0,64.5766,64.6092,64.5766,64.601,54137.0
2017-12-29 15:00:00,79.31,79.31,79.3,79.31,5367.0,64.5929,64.5929,64.5847,64.5929,5367.0
2017-12-29 15:05:00,79.31,79.31,79.3,79.31,2651.0,64.5929,64.5929,64.5847,64.5929,2651.0
2017-12-29 15:10:00,79.3,79.31,79.3,79.3,9556.0,64.5847,64.5929,64.5847,64.5847,9556.0
2017-12-29 15:15:00,79.3,79.31,79.3,79.31,8242.0,64.5847,64.5929,64.5847,64.5929,8242.0
2017-12-29 15:20:00,79.31,79.31,79.3,79.31,11073.0,64.5929,64.5929,64.5847,64.5929,11073.0
2017-12-29 15:25:00,79.3,79.31,79.3,79.31,21790.0,64.5847,64.5929,64.5847,64.5929,21790.0
2017-12-29 15:30:00,79.3,79.31,79.3,79.3,7455.0,64.5847,64.5929,64.5847,64.5847,7455.0
2017-12-29 15:35:00,79.3,79.31,79.3,79.3,29043.0,64.5847,64.5929,64.5847,64.5847,29043.0
2017-12-29 15:40:00,79.31,79.31,79.3,79.31,8241.0,64.5929,64.5929,64.5847,64.5929,8241.0
2017-12-29 15:45:00,79.3,79.31,79.3,79.3,18070.0,64.5847,64.5929,64.5847,64.5847,18070.0
2017-12-29 15:50:00,79.3,79.31,79.29,79.29,49600.0,64.5847,64.5929,64.5766,64.5766,49600.0
2017-12-29 15:55:00,79.3,79.31,79.29,79.31,62112.0,64.5847,64.5929,64.5766,64.5929,62112.0
2018-01-02 09:30:00,79.27,79.29,79.26,79.29,53335.0,64.5603,64.5766,64.5522,64.5766,53335.0
2018-01-02 09:35:00,79.29,79.29,79.28,79.29,10182.0,64.5766,64.5766,64.5685,64.5766,10182.0
2018-01-02 09:40:00,79.28,79.29,79.28,79.28,18176.0,64.5685,64.5766,64.5685,64.5685,18176.0
2018-01-02 09:45:00,79.29,79.29,79.28,79.29,93334.0,64.5766,64.5766,64.5685,64.5766,93334.0
2018-01-02 09:50:00,79.29,79.29,79.28,79.28,7586.0,64.5766,64.5766,64.5685,64.5685,7586.0
2018-01-02 09:55:00,79.28,79.29,79.28,79.28,7204.0,64.5685,64.5766,64.5685,64.5685,7204.0
2018-01-02 10:00:00,79.28,79.3,79.28,79.28,34999.0,64.5685,64.5847,64.5685,64.5685,34999.0
2018-01-02 10:05:00,79.28,79.29,79.27,79.28,6965.0,64.5685,64.5766,64.5603,64.5685,6965.0
2018-01-02 10:10:00,79.28,79.28,79.26,79.27,4216.0,64.5685,64.5685,64.5522,64.5603,4216.0
2018-01-02 10:15:00,79.27,79.27,79.26,79.27,7990.0,64.5603,64.5603,64.5522,64.5603,7990.0
2018-01-02 10:20:00,79.27,79.27,79.26,79.27,16634.0,64.5603,64.5603,64.5522,64.5603,16634.0
2018-01-02 10:25:00,79.27,79.27,79.25,79.27,23631.0,64.5603,64.5603,64.544,64.5603,23631.0
2018-01-02 10:30:00,79.27,79.27,79.25,79.26,45346.0,64.5603,64.5603,64.544,64.5522,45346.0
2018-01-02 10:35:00,79.26,79.27,79.25,79.27,37524.0,64.5522,64.5603,64.544,64.5603,37524.0
2018-01-02 10:40:00,79.27,79.27,79.24,79.25,63721.0,64.5603,64.5603,64.5359,64.544,63721.0
2018-01-02 10:45:00,79.24,79.25,79.24,79.24,13225.0,64.5359,64.544,64.5359,64.5359,13225.0
2018-01-02 10:50:00,79.25,79.25,79.24,79.24,20925.0,64.544,64.544,64.5359,64.5359,20925.0
2018-01-02 10:55:00,79.25,79.25,79.24,79.24,6442.0,64.544,64.544,64.5359,64.5359,6442.0
2018-01-02 11:00:00,79.25,79.25,79.24,79.24,11514.0,64.544,64.544,64.5359,64.5359,11514.0
2018-01-02 11:05:00,79.24,79.25,79.24,79.25,28222.0,64.5359,64.544,64.5359,64.544,28222.0
2018-01-02 11:10:00,79.23,79.24,79.22,79.22,7074.0,64.5277,64.5359,64.5196,64.5196,7074.0
2018-01-02 11:15:00,79.22,79.23,79.22,79.23,6903.0,64.5196,64.5277,64.5196,64.5277,6903.0
2018-01-02 11:20:00,79.22,79.24,79.22,79.23,8568.0,64.5196,64.5359,64.5196,64.5277,8568.0
2018-01-02 11:25:00,79.23,79.24,79.22,79.22,10566.0,64.5277,64.5359,64.5196,64.5196,10566.0
2018-01-02 11:30:00,79.23,79.23,79.22,79.23,22937.0,64.5277,64.5277,64.5196,64.5277,22937.0
2018-01-02 11:35:00,79.23,79.24,79.22,79.23,7683.0,64.5277,64.5359,64.5196,64.5277,7683.0
2018-01-02 11:40:00,79.23,79.24,79.23,79.24,4260.0,64.5277,64.5359,64.5277,64.5359,4260.0
2018-01-02 11:45:00,79.24,79.24,79.23,79.23,5384.0,64.5359,64.5359,64.5277,64.5277,5384.0
2018-01-02 11:50:00,79.24,79.24,79.23,79.23,9886.0,64.5359,64.5359,64.5277,64.5277,9886.0
2018-01-02 11:55:00,79.24,79.24,79.23,79.23,10405.0,64.5359,64.5359,64.5277,64.5277,10405.0
2018-01-02 12:00:00,79.23,79.24,79.23,79.24,32332.0,64.5277,64.5359,64.5277,64.5359,32332.0
2018-01-02 12:05:00,79.23,79.24,79.23,79.24,10159.0,64.5277,64.5359,64.5277,64.5359,10159.0
2018-01-02 12:10:00,79.23,79.24,79.23,79.23,13248.0,64.5277,64.5359,64.5277,64.5277,13248.0
2018-01-02 12:15:00,79.23,79.24,79.23,79.24,23953.0,64.5277,64.5359,64.5277,64.5359,23953.0
2018-01-02 12:20:00,79.24,79.24,79.23,79.23,16537.0,64.5359,64.5359,64.5277,64.5277,16537.0
2018-01-02 12:25:00,79.24,79.24,79.23,79.24,6261.0,64.5359,64.5359,64.5277,64.5359,6261.0
2018-01-02 12:30:00,79.24,79.24,79.23,79.23,10669.0,64.5359,64.5359,64.5277,64.5277,10669.0
2018-01-02 12:35:00,79.23,79.24,79.23,79.23,12059.0,64.5277,64.5359,64.5277,64.5277,12059.0
2018-01-02 12:40:00,79.23,79.23,79.21,79.22,25227.0,64.5277,64.5277,64.5114,64.5196,25227.0
2018-01-02 12:45:00,79.21,79.22,79.21,79.22,14502.0,64.5114,64.5196,64.5114,64.5196,14502.0
2018-01-02 12:50:00,79.22,79.22,79.21,79.21,16761.0,64.5196,64.5196,64.5114,64.5114,16761.0
2018-01-02 12:55:00,79.22,79.22,79.21,79.22,24887.0,64.5196,64.5196,64.5114,64.5196,24887.0
2018-01-02 13:00:00,79.22,79.22,79.21,79.22,4676.0,64.5196,64.5196,64.5114,64.5196,4676.0
2018-01-02 13:05:00,79.21,79.22,79.21,79.22,8746.0,64.5114,64.5196,64.5114,64.5196,8746.0
2018-01-02 13:10:00,79.21,79.22,79.21,79.21,11214.0,64.5114,64.5196,64.5114,64.5114,11214.0
2018-01-02 13:15:00,79.22,79.22,79.2,79.2,16783.0,64.5196,64.5196,64.5033,64.5033,16783.0
2018-01-02 13:20:00,79.2,79.21,79.2,79.2,11522.0,64.5033,64.5114,64.5033,64.5033,11522.0
2018-01-02 13:25:00,79.2,79.21,79.2,79.21,16269.0,64.5033,64.5114,64.5033,64.5114,16269.0
2018-01-02 13:30:00,79.21,79.22,79.2,79.22,22888.0,64.5114,64.5196,64.5033,64.5196,22888.0
2018-01-02 13:35:00,79.21,79.22,79.21,79.22,11886.0,64.5114,64.5196,64.5114,64.5196,11886.0
2018-01-02 13:40:00,79.21,79.22,79.21,79.22,16839.0,64.5114,64.5196,64.5114,64.5196,16839.0
2018-01-02 13:45:00,79.22,79.22,79.21,79.21,14704.0,64.5196,64.5196,64.5114,64.5114,14704.0
2018-01-02 13:50:00,79.22,79.22,79.21,79.22,13387.0,64.5196,64.5196,64.5114,64.5196,13387.0
2018-01-02 13:55:00,79.22,79.22,79.21,79.22,12314.0,64.5196,64.5196,64.5114,64.5196,12314.0
2018-01-02 14:00:00,79.22,79.22,79.21,79.21,9660.0,64.5196,64.5196,64.5114,64.5114,9660.0
2018-01-02 14:05:00,79.22,79.22,79.21,79.22,11674.0,64.5196,64.5196,64.5114,64.5196,11674.0
2018-01-02 14:10:00,79.22,79.22,79.21,79.22,11429.0,64.5196,64.5196,64.5114,64.5196,11429.0
2018-01-02 14:15:00,79.22,79.22,79.21,79.22,7021.0,64.5196,64.5196,64.5114,64.5196,7021.0
2018-01-02 14:20:00,79.22,79.22,79.21,79.22,17722.0,64.5196,64.5196,64.5114,64.5196,17722.0
2018-01-02 14:25:00,79.22,79.22,79.21,79.22,18303.0,64.5196,64.5196,64.5114,64.5196,18303.0
2018-01-02 14:30:00,79.22,79.22,79.21,79.21,27037.0,64.5196,64.5196,64.5114,64.5114,27037.0
2018-01-02 14:35:00,79.22,79.22,79.21,79.22,13109.0,64.5196,64.5196,64.5114,64.5196,13109.0
2018-01-02 14:40:00,79.22,79.22,79.21,79.22,39611.0,64.5196,64.5196,64.5114,64.5196,39611.0
2018-01-02 14:45:00,79.22,79.22,79.21,79.21,46890.0,64.5196,64.5196,64.5114,64.5114,46890.0
2018-01-02 14:50:00,79.22,79.22,79.21,79.22,37246.0,64.5196,64.5196,64.5114,64.5196,37246.0
2018-01-02 14:55:00,79.22,79.23,79.21,79.23,14860.0,64.5196,64.5277,64.5114,64.5277,14860.0
2018-01-02 15:00:00,79.22,79.24,79.22,79.24,96836.0,64.5196,64.5359,64.5196,64.5359,96836.0
2018-01-02 15:05:00,79.24,79.24,79.23,79.24,54262.0,64.5359,64.5359,64.5277,64.5359,54262.0
2018-01-02 15:10:00,79.23,79.25,79.23,79.25,35537.0,64.5277,64.544,64.5277,64.544,35537.0
2018-01-02 15:15:00,79.25,79.25,79.24,79.24,32657.0,64.544,64.544,64.5359,64.5359,32657.0
2018-01-02 15:20:00,79.25,79.25,79.24,79.24,12445.0,64.544,64.544,64.5359,64.5359,12445.0
2018-01-02 15:25:00,79.25,79.25,79.24,79.25,5951.0,64.544,64.544,64.5359,64.544,5951.0
2018-01-02 15:30:00,79.25,79.25,79.24,79.25,24711.0,64.544,64.544,64.5359,64.544,24711.0
2018-01-02 15:35:00,79.25,79.26,79.24,79.25,25957.0,64.544,64.5522,64.5359,64.544,25957.0
2018-01-02 15:40:00,79.25,79.26,79.25,79.26,37240.0,64.544,64.5522,64.544,64.5522,37240.0
2018-01-02 15:45:00,79.26,79.26,79.25,79.25,30897.0,64.5522,64.5522,64.544,64.544,30897.0
2018-01-02 15:50:00,79.26,79.26,79.25,79.26,38031.0,64.5522,64.5522,64.544,64.5522,38031.0
2018-01-02 15:55:00,79.26,79.27,79.25,79.26,59703.0,64.5522,64.5603,64.544,64.5522,59703.0
2018-01-03 09:30:00,79.29,79.29,79.28,79.29,39930.0,64.5766,64.5766,64.5685,64.5766,39930.0
2018-01-03 09:35:00,79.28,79.3,79.28,79.3,15559.0,64.5685,64.5847,64.5685,64.5847,15559.0
2018-01-03 09:40:00,79.3,79.31,79.29,79.3,173346.0,64.5847,64.5929,64.5766,64.5847,173346.0
2018-01-03 09:45:00,79.29,79.31,79.29,79.3,52601.0,64.5766,64.5929,64.5766,64.5847,52601.0
2018-01-03 09:50:00,79.3,79.31,79.3,79.31,8112.0,64.5847,64.5929,64.5847,64.5929,8112.0
2018-01-03 09:55:00,79.31,79.31,79.3,79.31,46307.0,64.5929,64.5929,64.5847,64.5929,46307.0
2018-01-03 10:00:00,79.31,79.32,79.3,79.3,7143.0,64.5929,64.601,64.5847,64.5847,7143.0
2018-01-03 10:05:00,79.31,79.31,79.3,79.31,72699.0,64.5929,64.5929,64.5847,64.5929,72699.0
2018-01-03 10:10:00,79.31,79.31,79.3,79.31,12942.0,64.5929,64.5929,64.5847,64.5929,12942.0
2018-01-03 10:15:00,79.3,79.31,79.3,79.31,6653.0,64.5847,64.5929,64.5847,64.5929,6653.0
2018-01-03 10:20:00,79.31,79.31,79.29,79.29,10210.0,64.5929,64.5929,64.5766,64.5766,10210.0
2018-01-03 10:25:00,79.3,79.3,79.29,79.3,23068.0,64.5847,64.5847,64.5766,64.5847,23068.0
2018-01-03 10:30:00,79.29,79.3,79.28,79.29,75888.0,64.5766,64.5847,64.5685,64.5766,75888.0
2018-01-03 10:35:00,79.28,79.29,79.28,79.28,22898.0,64.5685,64.5766,64.5685,64.5685,22898.0
2018-01-03 10:40:00,79.29,79.29,79.28,79.28,13359.0,64.5766,64.5766,64.5685,64.5685,13359.0
2018-01-03 10:45:00,79.29,79.29,79.28,79.29,5421.0,64.5766,64.5766,64.5685,64.5766,5421.0
2018-01-03 10:50:00,79.28,79.29,79.28,79.29,12548.0,64.5685,64.5766,64.5685,64.5766,12548.0
2018-01-03 10:55:00,79.29,79.29,79.28,79.28,23129.0,64.5766,64.5766,64.5685,64.5685,23129.0
2018-01-03 11:00:00,79.29,79.29,79.28,79.28,4752.0,64.5766,64.5766,64.5685,64.5685,4752.0
2018-01-03 11:05:00,79.28,79.29,79.28,79.29,10181.0,64.5685,64.5766,64.5685,64.5766,10181.0
2018-01-03 11:10:00,79.28,79.29,79.28,79.28,5763.0,64.5685,64.5766,64.5685,64.5685,5763.0
2018-01-03 11:15:00,79.29,79.29,79.28,79.29,10888.0,64.5766,64.5766,64.5685,64.5766,10888.0
2018-01-03 11:20:00,79.29,79.29,79.28,79.29,12528.0,64.5766,64.5766,64.5685,64.5766,12528.0
2018-01-03 11:25:00,79.28,79.29,79.28,79.28,8091.0,64.5685,64.5766,64.5685,64.5685,8091.0
2018-01-03 11:30:00,79.29,79.31,79.28,79.31,11868.0,64.5766,64.5929,64.5685,64.5929,11868.0
2018-01-03 11:35:00,79.31,79.31,79.3,79.3,53607.0,64.5929,64.5929,64.5847,64.5847,53607.0
2018-01-03 11:40:00,79.3,79.31,79.3,79.31,10128.0,64.5847,64.5929,64.5847,64.5929,10128.0
2018-01-03 11:45:00,79.31,79.31,79.3,79.31,19614.0,64.5929,64.5929,64.5847,64.5929,19614.0
2018-01-03 11:50:00,79.31,79.32,79.3,79.31,12416.0,64.5929,64.601,64.5847,64.5929,12416.0
2018-01-03 11:55:00,79.31,79.32,79.31,79.31,10061.0,64.5929,64.601,64.5929,64.5929,10061.0
2018-01-03 12:00:00,79.31,79.32,79.31,79.32,34428.0,64.5929,64.601,64.5929,64.601,34428.0
2018-01-03 12:05:00,79.31,79.32,79.31,79.32,5586.0,64.5929,64.601,64.5929,64.601,5586.0
2018-01-03 12:10:00,79.31,79.32,79.31,79.31,10448.0,64.5929,64.601,64.5929,64.5929,10448.0
2018-01-03 12:15:00,79.31,79.32,79.31,79.31,8299.0,64.5929,64.601,64.5929,64.5929,8299.0
2018-01-03 12:20:00,79.32,79.32,79.31,79.31,7941.0,64.601,64.601,64.5929,64.5929,7941.0
2018-01-03 12:25:00,79.31,79.32,79.31,79.31,17901.0,64.5929,64.601,64.5929,64.5929,17901.0
2018-01-03 12:30:00,79.32,79.32,79.31,79.32,18188.0,64.601,64.601,64.5929,64.601,18188.0
2018-01-03 12:35:00,79.32,79.32,79.31,79.31,14486.0,64.601,64.601,64.5929,64.5929,14486.0
2018-01-03 12:40:00,79.31,79.32,79.31,79.31,13832.0,64.5929,64.601,64.5929,64.5929,13832.0
2018-01-03 12:45:00,79.31,79.32,79.31,79.31,3910.0,64.5929,64.601,64.5929,64.5929,3910.0
2018-01-03 12:50:00,79.32,79.32,79.31,79.31,7337.0,64.601,64.601,64.5929,64.5929,7337.0
2018-01-03 12:55:00,79.31,79.32,79.31,79.32,11565.0,64.5929,64.601,64.5929,64.601,11565.0
2018-01-03 13:00:00,79.31,79.32,79.31,79.31,10493.0,64.5929,64.601,64.5929,64.5929,10493.0
2018-01-03 13:05:00,79.31,79.32,79.31,79.32,15437.0,64.5929,64.601,64.5929,64.601,15437.0
2018-01-03 13:10:00,79.31,79.32,79.31,79.31,9333.0,64.5929,64.601,64.5929,64.5929,9333.0
2018-01-03 13:15:00,79.31,79.32,79.31,79.31,11537.0,64.5929,64.601,64.5929,64.5929,11537.0
2018-01-03 13:20:00,79.32,79.32,79.31,79.31,5732.0,64.601,64.601,64.5929,64.5929,5732.0
2018-01-03 13:25:00,79.31,79.32,79.31,79.31,14677.0,64.5929,64.601,64.5929,64.5929,14677.0
2018-01-03 13:30:00,79.31,79.32,79.31,79.31,9246.0,64.5929,64.601,64.5929,64.5929,9246.0
2018-01-03 13:35:00,79.32,79.32,79.31,79.32,8929.0,64.601,64.601,64.5929,64.601,8929.0
2018-01-03 13:40:00,79.31,79.32,79.31,79.31,16661.0,64.5929,64.601,64.5929,64.5929,16661.0
2018-01-03 13:45:00,79.32,79.32,79.31,79.32,7367.0,64.601,64.601,64.5929,64.601,7367.0
2018-01-03 13:50:00,79.31,79.32,79.3,79.31,39598.0,64.5929,64.601,64.5847,64.5929,39598.0
2018-01-03 13:55:00,79.3,79.31,79.3,79.31,6333.0,64.5847,64.5929,64.5847,64.5929,6333.0
2018-01-03 14:00:00,79.3,79.31,79.29,79.3,16754.0,64.5847,64.5929,64.5766,64.5847,16754.0
2018-01-03 14:05:00,79.29,79.3,79.28,79.28,6574.0,64.5766,64.5847,64.5685,64.5685,6574.0
2018-01-03 14:10:00,79.29,79.29,79.28,79.29,7773.0,64.5766,64.5766,64.5685,64.5766,7773.0
2018-01-03 14:15:00,79.28,79.29,79.27,79.28,18352.0,64.5685,64.5766,64.5603,64.5685,18352.0
2018-01-03 14:20:00,79.28,79.28,79.27,79.27,7444.0,64.5685,64.5685,64.5603,64.5603,7444.0
2018-01-03 14:25:00,79.28,79.28,79.27,79.28,6426.0,64.5685,64.5685,64.5603,64.5685,6426.0
2018-01-03 14:30:00,79.27,79.28,79.27,79.28,6479.0,64.5603,64.5685,64.5603,64.5685,6479.0
2018-01-03 14:35:00,79.27,79.28,79.27,79.27,8580.0,64.5603,64.5685,64.5603,64.5603,8580.0
2018-01-03 14:40:00,79.27,79.28,79.27,79.27,6734.0,64.5603,64.5685,64.5603,64.5603,6734.0
2018-01-03 14:45:00,79.27,79.28,79.27,79.27,6966.0,64.5603,64.5685,64.5603,64.5603,6966.0
2018-01-03 14:50:00,79.28,79.28,79.27,79.27,16241.0,64.5685,64.5685,64.5603,64.5603,16241.0
2018-01-03 14:55:00,79.28,79.28,79.27,79.28,11980.0,64.5685,64.5685,64.5603,64.5685,11980.0
2018-01-03 15:00:00,79.28,79.28,79.27,79.27,17096.0,64.5685,64.5685,64.5603,64.5603,17096.0
2018-01-03 15:05:00,79.28,79.29,79.28,79.29,40565.0,64.5685,64.5766,64.5685,64.5766,40565.0
2018-01-03 15:10:00,79.29,79.29,79.28,79.29,10369.0,64.5766,64.5766,64.5685,64.5766,10369.0
2018-01-03 15:15:00,79.28,79.29,79.28,79.29,12872.0,64.5685,64.5766,64.5685,64.5766,12872.0
2018-01-03 15:20:00,79.29,79.29,79.28,79.29,14097.0,64.5766,64.5766,64.5685,64.5766,14097.0
2018-01-03 15:25:00,79.29,79.29,79.28,79.29,6990.0,64.5766,64.5766,64.5685,64.5766,6990.0
2018-01-03 15:30:00,79.28,79.29,79.28,79.28,11272.0,64.5685,64.5766,64.5685,64.5685,11272.0
2018-01-03 15:35:00,79.28,79.29,79.28,79.29,8793.0,64.5685,64.5766,64.5685,64.5766,8793.0
2018-01-03 15:40:00,79.29,79.29,79.28,79.29,36176.0,64.5766,64.5766,64.5685,64.5766,36176.0
2018-01-03 15:45:00,79.29,79.29,79.28,79.29,9656.0,64.5766,64.5766,64.5685,64.5766,9656.0
2018-01-03 15:50:00,79.29,79.29,79.28,79.29,8793.0,64.5766,64.5766,64.5685,64.5766,8793.0
2018-01-03 15:55:00,79.28,79.3,79.28,79.28,56924.0,64.5685,64.5847,64.5685,64.5685,56924.0
2018-01-04 09:30:00,79.26,79.26,79.24,79.25,31118.0,64.5522,64.5522,64.5359,64.544,31118.0
2018-01-04 09:35:00,79.25,79.25,79.23,79.23,12122.0,64.544,64.544,64.5277,64.5277,12122.0
2018-01-04 09:40:00,79.23,79.24,79.22,79.23,9148.0,64.5277,64.5359,64.5196,64.5277,9148.0
2018-01-04 09:45:00,79.23,79.23,79.22,79.23,5688.0,64.5277,64.5277,64.5196,64.5277,5688.0
2018-01-04 09:50:00,79.23,79.23,79.22,79.23,12259.0,64.5277,64.5277,64.5196,64.5277,12259.0
2018-01-04 09:55:00,79.23,79.23,79.22,79.23,7497.0,64.5277,64.5277,64.5196,64.5277,7497.0
2018-01-04 10:00:00,79.23,79.23,79.22,79.23,4932.0,64.5277,64.5277,64.5196,64.5277,4932.0
2018-01-04 10:05:00,79.22,79.23,79.22,79.22,5704.0,64.5196,64.5277,64.5196,64.5196,5704.0
2018-01-04 10:10:00,79.22,79.23,79.22,79.22,7880.0,64.5196,64.5277,64.5196,64.5196,7880.0
2018-01-04 10:15:00,79.22,79.23,79.22,79.22,10681.0,64.5196,64.5277,64.5196,64.5196,10681.0
2018-01-04 10:20:00,79.23,79.23,79.22,79.23,9235.0,64.5277,64.5277,64.5196,64.5277,9235.0
2018-01-04 10:25:00,79.23,79.23,79.22,79.23,32629.0,64.5277,64.5277,64.5196,64.5277,32629.0
2018-01-04 10:30:00,79.22,79.23,79.22,79.22,8492.0,64.5196,64.5277,64.5196,64.5196,8492.0
2018-01-04 10:35:00,79.23,79.23,79.22,79.22,27590.0,64.5277,64.5277,64.5196,64.5196,27590.0
2018-01-04 10:40:00,79.23,79.23,79.22,79.23,6314.0,64.5277,64.5277,64.5196,64.5277,6314.0
2018-01-04 10:45:00,79.23,79.23,79.22,79.23,11329.0,64.5277,64.5277,64.5196,64.5277,11329.0
2018-01-04 10:50:00,79.23,79.23,79.22,79.23,17989.0,64.5277,64.5277,64.5196,64.5277,17989.0
2018-01-04 10:55:00,79.23,79.23,79.22,79.23,9617.0,64.5277,64.5277,64.5196,64.5277,9617.0
2018-01-04 11:00:00,79.23,79.23,79.22,79.23,8203.0,64.5277,64.5277,64.5196,64.5277,8203.0
2018-01-04 11:05:00,79.23,79.23,79.21,79.23,36854.0,64.5277,64.5277,64.5114,64.5277,36854.0
2018-01-04 11:10:00,79.22,79.23,79.22,79.23,8706.0,64.5196,64.5277,64.5196,64.5277,8706.0
2018-01-04 11:15:00,79.23,79.24,79.22,79.24,25110.0,64.5277,64.5359,64.5196,64.5359,25110.0
2018-01-04 11:20:00,79.24,79.24,79.23,79.24,9591.0,64.5359,64.5359,64.5277,64.5359,9591.0
2018-01-04 11:25:00,79.23,79.25,79.23,79.23,29201.0,64.5277,64.544,64.5277,64.5277,29201.0
2018-01-04 11:30:00,79.23,79.25,79.23,79.24,6446.0,64.5277,64.544,64.5277,64.5359,6446.0
2018-01-04 11:35:00,79.24,79.25,79.24,79.25,6944.0,64.5359,64.544,64.5359,64.544,6944.0
2018-01-04 11:40:00,79.25,79.25,79.24,79.25,8477.0,64.544,64.544,64.5359,64.544,8477.0
2018-01-04 11:45:00,79.24,79.25,79.24,79.25,9008.0,64.5359,64.544,64.5359,64.544,9008.0
2018-01-04 11:50:00,79.25,79.25,79.24,79.25,12124.0,64.544,64.544,64.5359,64.544,12124.0
2018-01-04 11:55:00,79.25,79.25,79.23,79.23,40718.0,64.544,64.544,64.5277,64.5277,40718.0
2018-01-04 12:00:00,79.24,79.24,79.23,79.23,31822.0,64.5359,64.5359,64.5277,64.5277,31822.0
2018-01-04 12:05:00,79.24,79.24,79.23,79.24,7091.0,64.5359,64.5359,64.5277,64.5359,7091.0
2018-01-04 12:10:00,79.24,79.24,79.23,79.24,15815.0,64.5359,64.5359,64.5277,64.5359,15815.0
2018-01-04 12:15:00,79.24,79.24,79.23,79.24,6457.0,64.5359,64.5359,64.5277,64.5359,6457.0
2018-01-04 12:20:00,79.24,79.24,79.23,79.24,5008.0,64.5359,64.5359,64.5277,64.5359,5008.0
2018-01-04 12:25:00,79.24,79.25,79.23,79.25,18928.0,64.5359,64.544,64.5277,64.544,18928.0
2018-01-04 12:30:00,79.24,79.25,79.24,79.25,6953.0,64.5359,64.544,64.5359,64.544,6953.0
2018-01-04 12:35:00,79.25,79.25,79.24,79.25,4222.0,64.544,64.544,64.5359,64.544,4222.0
2018-01-04 12:40:00,79.25,79.26,79.24,79.26,56885.0,64.544,64.5522,64.5359,64.5522,56885.0
2018-01-04 12:45:00,79.26,79.26,79.25,79.26,11516.0,64.5522,64.5522,64.544,64.5522,11516.0
2018-01-04 12:50:00,79.25,79.26,79.25,79.26,7501.0,64.544,64.5522,64.544,64.5522,7501.0
2018-01-04 12:55:00,79.26,79.26,79.25,79.26,7670.0,64.5522,64.5522,64.544,64.5522,7670.0
2018-01-04 13:00:00,79.26,79.26,79.25,79.25,7859.0,64.5522,64.5522,64.544,64.544,7859.0
2018-01-04 13:05:00,79.25,79.26,79.25,79.25,7997.0,64.544,64.5522,64.544,64.544,7997.0
2018-01-04 13:10:00,79.26,79.26,79.25,79.26,13573.0,64.5522,64.5522,64.544,64.5522,13573.0
2018-01-04 13:15:00,79.26,79.26,79.25,79.26,56999.0,64.5522,64.5522,64.544,64.5522,56999.0
2018-01-04 13:20:00,79.26,79.27,79.25,79.27,86335.0,64.5522,64.5603,64.544,64.5603,86335.0
2018-01-04 13:25:00,79.27,79.27,79.26,79.27,7267.0,64.5603,64.5603,64.5522,64.5603,7267.0
2018-01-04 13:30:00,79.27,79.28,79.26,79.27,41192.0,64.5603,64.5685,64.5522,64.5603,41192.0
2018-01-04 13:35:00,79.27,79.28,79.27,79.28,5842.0,64.5603,64.5685,64.5603,64.5685,5842.0
2018-01-04 13:40:00,79.27,79.28,79.27,79.28,4323.0,64.5603,64.5685,64.5603,64.5685,4323.0
2018-01-04 13:45:00,79.28,79.28,79.27,79.27,5491.0,64.5685,64.5685,64.5603,64.5603,5491.0
2018-01-04 13:50:00,79.27,79.28,79.27,79.27,7215.0,64.5603,64.5685,64.5603,64.5603,7215.0
2018-01-04 13:55:00,79.28,79.28,79.26,79.27,21055.0,64.5685,64.5685,64.5522,64.5603,21055.0
2018-01-04 14:00:00,79.27,79.27,79.26,79.27,41891.0,64.5603,64.5603,64.5522,64.5603,41891.0
2018-01-04 14:05:00,79.26,79.27,79.26,79.27,9504.0,64.5522,64.5603,64.5522,64.5603,9504.0
2018-01-04 14:10:00,79.27,79.27,79.26,79.26,22665.0,64.5603,64.5603,64.5522,64.5522,22665.0
2018-01-04 14:15:00,79.26,79.27,79.26,79.27,15015.0,64.5522,64.5603,64.5522,64.5603,15015.0
2018-01-04 14:20:00,79.26,79.27,79.26,79.26,11838.0,64.5522,64.5603,64.5522,64.5522,11838.0
2018-01-04 14:25:00,79.26,79.27,79.26,79.26,14455.0,64.5522,64.5603,64.5522,64.5522,14455.0
2018-01-04 14:30:00,79.26,79.27,79.26,79.27,24151.0,64.5522,64.5603,64.5522,64.5603,24151.0
2018-01-04 14:35:00,79.26,79.27,79.26,79.27,12704.0,64.5522,64.5603,64.5522,64.5603,12704.0
2018-01-04 14:40:00,79.26,79.27,79.26,79.26,14025.0,64.5522,64.5603,64.5522,64.5522,14025.0
2018-01-04 14:45:00,79.26,79.27,79.26,79.27,7395.0,64.5522,64.5603,64.5522,64.5603,7395.0
2018-01-04 14:50:00,79.26,79.27,79.26,79.27,10901.0,64.5522,64.5603,64.5522,64.5603,10901.0
2018-01-04 14:55:00,79.27,79.27,79.25,79.25,10018.0,64.5603,64.5603,64.544,64.544,10018.0
2018-01-04 15:00:00,79.26,79.26,79.25,79.25,11171.0,64.5522,64.5522,64.544,64.544,11171.0
2018-01-04 15:05:00,79.26,79.26,79.25,79.26,6896.0,64.5522,64.5522,64.544,64.5522,6896.0
2018-01-04 15:10:00,79.26,79.26,79.25,79.26,15473.0,64.5522,64.5522,64.544,64.5522,15473.0
2018-01-04 15:15:00,79.25,79.26,79.25,79.25,7523.0,64.544,64.5522,64.544,64.544,7523.0
2018-01-04 15:20:00,79.26,79.26,79.24,79.25,22219.0,64.5522,64.5522,64.5359,64.544,22219.0
2018-01-04 15:25:00,79.25,79.25,79.24,79.25,34172.0,64.544,64.544,64.5359,64.544,34172.0
2018-01-04 15:30:00,79.25,79.25,79.24,79.25,17007.0,64.544,64.544,64.5359,64.544,17007.0
2018-01-04 15:35:00,79.24,79.25,79.24,79.24,8702.0,64.5359,64.544,64.5359,64.5359,8702.0
2018-01-04 15:40:00,79.25,79.25,79.24,79.25,49188.0,64.544,64.544,64.5359,64.544,49188.0
2018-01-04 15:45:00,79.25,79.25,79.24,79.24,12528.0,64.544,64.544,64.5359,64.5359,12528.0
2018-01-04 15:50:00,79.25,79.25,79.24,79.25,16023.0,64.544,64.544,64.5359,64.544,16023.0
2018-01-04 15:55:00,79.25,79.25,79.24,79.24,45986.0,64.544,64.544,64.5359,64.5359,45986.0
2018-01-05 09:30:00,79.28,79.28,79.26,79.27,39685.0,64.5685,64.5685,64.5522,64.5603,39685.0
2018-01-05 09:35:00,79.26,79.27,79.26,79.26,5099.0,64.5522,64.5603,64.5522,64.5522,5099.0
2018-01-05 09:40:00,79.26,79.27,79.26,79.26,6879.0,64.5522,64.5603,64.5522,64.5522,6879.0
2018-01-05 09:45:00,79.26,79.27,79.26,79.26,3355.0,64.5522,64.5603,64.5522,64.5522,3355.0
2018-01-05 09:50:00,79.27,79.27,79.26,79.26,4754.0,64.5603,64.5603,64.5522,64.5522,4754.0
2018-01-05 09:55:00,79.27,79.27,79.26,79.26,7278.0,64.5603,64.5603,64.5522,64.5522,7278.0
2018-01-05 10:00:00,79.26,79.27,79.26,79.27,2523.0,64.5522,64.5603,64.5522,64.5603,2523.0
2018-01-05 10:05:00,79.26,79.27,79.26,79.27,17197.0,64.5522,64.5603,64.5522,64.5603,17197.0
2018-01-05 10:10:00,79.27,79.27,79.26,79.27,8644.0,64.5603,64.5603,64.5522,64.5603,8644.0
2018-01-05 10:15:00,79.26,79.28,79.26,79.28,13325.0,64.5522,64.5685,64.5522,64.5685,13325.0
2018-01-05 10:20:00,79.27,79.28,79.27,79.28,2814.0,64.5603,64.5685,64.5603,64.5685,2814.0
2018-01-05 10:25:00,79.27,79.28,79.26,79.26,12941.0,64.5603,64.5685,64.5522,64.5522,12941.0
2018-01-05 10:30:00,79.27,79.27,79.25,79.26,6545.0,64.5603,64.5603,64.544,64.5522,6545.0
2018-01-05 10:35:00,79.26,79.26,79.23,79.23,11229.0,64.5522,64.5522,64.5277,64.5277,11229.0
2018-01-05 10:40:00,79.23,79.24,79.23,79.24,57038.0,64.5277,64.5359,64.5277,64.5359,57038.0
2018-01-05 10:45:00,79.25,79.25,79.23,79.24,24320.0,64.544,64.544,64.5277,64.5359,24320.0
2018-01-05 10:50:00,79.23,79.24,79.23,79.23,29640.0,64.5277,64.5359,64.5277,64.5277,29640.0
2018-01-05 10:55:00,79.24,79.24,79.23,79.24,12590.0,64.5359,64.5359,64.5277,64.5359,12590.0
2018-01-05 11:00:00,79.23,79.24,79.23,79.24,4107.0,64.5277,64.5359,64.5277,64.5359,4107.0
2018-01-05 11:05:00,79.24,79.25,79.23,79.25,26586.0,64.5359,64.544,64.5277,64.544,26586.0
2018-01-05 11:10:00,79.25,79.25,79.24,79.25,3608.0,64.544,64.544,64.5359,64.544,3608.0
2018-01-05 11:15:00,79.24,79.25,79.24,79.25,206004.0,64.5359,64.544,64.5359,64.544,206004.0
2018-01-05 11:20:00,79.25,79.25,79.24,79.24,29507.0,64.544,64.544,64.5359,64.5359,29507.0
2018-01-05 11:25:00,79.25,79.26,79.24,79.25,139090.0,64.544,64.5522,64.5359,64.544,139090.0
2018-01-05 11:30:00,79.25,79.25,79.24,79.24,32371.0,64.544,64.544,64.5359,64.5359,32371.0
2018-01-05 11:35:00,79.24,79.25,79.24,79.25,18572.0,64.5359,64.544,64.5359,64.544,18572.0
2018-01-05 11:40:00,79.25,79.25,79.24,79.25,9136.0,64.544,64.544,64.5359,64.544,9136.0
2018-01-05 11:45:00,79.25,79.25,79.24,79.24,8133.0,64.544,64.544,64.5359,64.5359,8133.0
2018-01-05 11:50:00,79.24,79.25,79.24,79.25,5898.0,64.5359,64.544,64.5359,64.544,5898.0
2018-01-05 11:55:00,79.25,79.25,79.24,79.25,10800.0,64.544,64.544,64.5359,64.544,10800.0
2018-01-05 12:00:00,79.25,79.25,79.19,79.24,160222.0,64.544,64.544,64.4952,64.5359,160222.0
2018-01-05 12:05:00,79.24,79.25,79.23,79.25,8841.0,64.5359,64.544,64.5277,64.544,8841.0
2018-01-05 12:10:00,79.24,79.25,79.24,79.25,3434.0,64.5359,64.544,64.5359,64.544,3434.0
2018-01-05 12:15:00,79.25,79.25,79.24,79.25,7278.0,64.544,64.544,64.5359,64.544,7278.0
2018-01-05 12:20:00,79.25,79.25,79.24,79.24,4558.0,64.544,64.544,64.5359,64.5359,4558.0
2018-01-05 12:25:00,79.24,79.25,79.24,79.25,26418.0,64.5359,64.544,64.5359,64.544,26418.0
2018-01-05 12:30:00,79.24,79.25,79.24,79.25,9222.0,64.5359,64.544,64.5359,64.544,9222.0
2018-01-05 12:35:00,79.25,79.25,79.24,79.25,42275.0,64.544,64.544,64.5359,64.544,42275.0
2018-01-05 12:40:00,79.25,79.26,79.25,79.26,12182.0,64.544,64.5522,64.544,64.5522,12182.0
2018-01-05 12:45:00,79.26,79.26,79.25,79.26,8004.0,64.5522,64.5522,64.544,64.5522,8004.0
2018-01-05 12:50:00,79.26,79.26,79.25,79.26,7167.0,64.5522,64.5522,64.544,64.5522,7167.0
2018-01-05 12:55:00,79.25,79.26,79.25,79.25,10948.0,64.544,64.5522,64.544,64.544,10948.0
2018-01-05 13:00:00,79.26,79.26,79.24,79.25,31466.0,64.5522,64.5522,64.5359,64.544,31466.0
2018-01-05 13:05:00,79.24,79.25,79.24,79.25,5898.0,64.5359,64.544,64.5359,64.544,5898.0
2018-01-05 13:10:00,79.25,79.25,79.24,79.25,5713.0,64.544,64.544,64.5359,64.544,5713.0
2018-01-05 13:15:00,79.25,79.26,79.24,79.26,52234.0,64.544,64.5522,64.5359,64.5522,52234.0
2018-01-05 13:20:00,79.26,79.26,79.25,79.25,12699.0,64.5522,64.5522,64.544,64.544,12699.0
2018-01-05 13:25:00,79.26,79.26,79.25,79.26,25840.0,64.5522,64.5522,64.544,64.5522,25840.0
2018-01-05 13:30:00,79.26,79.26,79.25,79.25,19948.0,64.5522,64.5522,64.544,64.544,19948.0
2018-01-05 13:35:00,79.26,79.26,79.25,79.25,26031.0,64.5522,64.5522,64.544,64.544,26031.0
2018-01-05 13:40:00,79.25,79.26,79.25,79.26,16524.0,64.544,64.5522,64.544,64.5522,16524.0
2018-01-05 13:45:00,79.26,79.26,79.25,79.26,6012.0,64.5522,64.5522,64.544,64.5522,6012.0
2018-01-05 13:50:00,79.25,79.26,79.25,79.25,24247.0,64.544,64.5522,64.544,64.544,24247.0
2018-01-05 13:55:00,79.25,79.26,79.25,79.26,16779.0,64.544,64.5522,64.544,64.5522,16779.0
2018-01-05 14:00:00,79.26,79.26,79.25,79.26,13071.0,64.5522,64.5522,64.544,64.5522,13071.0
2018-01-05 14:05:00,79.26,79.26,79.25,79.25,17144.0,64.5522,64.5522,64.544,64.544,17144.0
2018-01-05 14:10:00,79.26,79.26,79.24,79.26,130925.0,64.5522,64.5522,64.5359,64.5522,130925.0
2018-01-05 14:15:00,79.25,79.26,79.24,79.25,61296.0,64.544,64.5522,64.5359,64.544,61296.0
2018-01-05 14:20:00,79.25,79.26,79.25,79.26,34211.0,64.544,64.5522,64.544,64.5522,34211.0
2018-01-05 14:25:00,79.25,79.26,79.25,79.26,13477.0,64.544,64.5522,64.544,64.5522,13477.0
2018-01-05 14:30:00,79.25,79.26,79.25,79.25,13688.0,64.544,64.5522,64.544,64.544,13688.0
2018-01-05 14:35:00,79.25,79.26,79.25,79.25,18470.0,64.544,64.5522,64.544,64.544,18470.0
2018-01-05 14:40:00,79.26,79.26,79.25,79.25,32360.0,64.5522,64.5522,64.544,64.544,32360.0
2018-01-05 14:45:00,79.25,79.26,79.25,79.25,11716.0,64.544,64.5522,64.544,64.544,11716.0
2018-01-05 14:50:00,79.26,79.26,79.25,79.26,9286.0,64.5522,64.5522,64.544,64.5522,9286.0
2018-01-05 14:55:00,79.26,79.26,79.25,79.25,34171.0,64.5522,64.5522,64.544,64.544,34171.0
2018-01-05 15:00:00,79.26,79.26,79.25,79.26,53341.0,64.5522,64.5522,64.544,64.5522,53341.0
2018-01-05 15:05:00,79.25,79.26,79.25,79.26,15450.0,64.544,64.5522,64.544,64.5522,15450.0
2018-01-05 15:10:00,79.26,79.26,79.25,79.26,11149.0,64.5522,64.5522,64.544,64.5522,11149.0
2018-01-05 15:15:00,79.25,79.26,79.25,79.25,14802.0,64.544,64.5522,64.544,64.544,14802.0
2018-01-05 15:20:00,79.26,79.26,79.25,79.26,14185.0,64.5522,64.5522,64.544,64.5522,14185.0
2018-01-05 15:25:00,79.26,79.26,79.23,79.24,74957.0,64.5522,64.5522,64.5277,64.5359,74957.0
2018-01-05 15:30:00,79.24,79.25,79.23,79.25,17240.0,64.5359,64.544,64.5277,64.544,17240.0
2018-01-05 15:35:00,79.25,79.25,79.24,79.25,23116.0,64.544,64.544,64.5359,64.544,23116.0
2018-01-05 15:40:00,79.25,79.25,79.24,79.24,18872.0,64.544,64.544,64.5359,64.5359,18872.0
2018-01-05 15:45:00,79.24,79.25,79.24,79.24,17631.0,64.5359,64.544,64.5359,64.5359,17631.0
2018-01-05 15:50:00,79.25,79.27,79.24,79.26,78158.0,64.544,64.5603,64.5359,64.5522,78158.0
2018-01-05 15:55:00,79.25,79.26,79.24,79.24,98607.0,64.544,64.5522,64.5359,64.5359,98607.0
2018-01-08 09:30:00,79.28,79.28,79.25,79.26,52257.0,64.5685,64.5685,64.544,64.5522,52257.0
2018-01-08 09:35:00,79.25,79.27,79.25,79.26,85848.0,64.544,64.5603,64.544,64.5522,85848.0
2018-01-08 09:40:00,79.26,79.27,79.26,79.27,10082.0,64.5522,64.5603,64.5522,64.5603,10082.0
2018-01-08 09:45:00,79.26,79.27,79.26,79.27,7425.0,64.5522,64.5603,64.5522,64.5603,7425.0
2018-01-08 09:50:00,79.26,79.27,79.26,79.27,17454.0,64.5522,64.5603,64.5522,64.5603,17454.0
2018-01-08 09:55:00,79.27,79.27,79.26,79.27,17603.0,64.5603,64.5603,64.5522,64.5603,17603.0
2018-01-08 10:00:00,79.27,79.27,79.26,79.26,11514.0,64.5603,64.5603,64.5522,64.5522,11514.0
2018-01-08 10:05:00,79.26,79.27,79.26,79.27,6209.0,64.5522,64.5603,64.5522,64.5603,6209.0
2018-01-08 10:10:00,79.27,79.27,79.26,79.27,18164.0,64.5603,64.5603,64.5522,64.5603,18164.0
2018-01-08 10:15:00,79.26,79.27,79.25,79.26,20566.0,64.5522,64.5603,64.544,64.5522,20566.0
2018-01-08 10:20:00,79.26,79.26,79.25,79.26,16630.0,64.5522,64.5522,64.544,64.5522,16630.0
2018-01-08 10:25:00,79.26,79.26,79.25,79.25,7635.0,64.5522,64.5522,64.544,64.544,7635.0
2018-01-08 10:30:00,79.26,79.26,79.25,79.26,9211.0,64.5522,64.5522,64.544,64.5522,9211.0
2018-01-08 10:35:00,79.26,79.26,79.25,79.26,17001.0,64.5522,64.5522,64.544,64.5522,17001.0
2018-01-08 10:40:00,79.26,79.26,79.25,79.26,19137.0,64.5522,64.5522,64.544,64.5522,19137.0
2018-01-08 10:45:00,79.26,79.26,79.25,79.26,8616.0,64.5522,64.5522,64.544,64.5522,8616.0
2018-01-08 10:50:00,79.26,79.26,79.25,79.26,8718.0,64.5522,64.5522,64.544,64.5522,8718.0
2018-01-08 10:55:00,79.26,79.26,79.25,79.26,8877.0,64.5522,64.5522,64.544,64.5522,8877.0
2018-01-08 11:00:00,79.25,79.26,79.25,79.26,2506.0,64.544,64.5522,64.544,64.5522,2506.0
2018-01-08 11:05:00,79.26,79.26,79.25,79.25,6814.0,64.5522,64.5522,64.544,64.544,6814.0
2018-01-08 11:10:00,79.26,79.26,79.25,79.25,9904.0,64.5522,64.5522,64.544,64.544,9904.0
2018-01-08 11:15:00,79.26,79.26,79.24,79.25,27048.0,64.5522,64.5522,64.5359,64.544,27048.0
2018-01-08 11:20:00,79.26,79.26,79.25,79.26,11132.0,64.5522,64.5522,64.544,64.5522,11132.0
2018-01-08 11:25:00,79.26,79.26,79.25,79.25,9572.0,64.5522,64.5522,64.544,64.544,9572.0
2018-01-08 11:30:00,79.25,79.26,79.24,79.24,6634.0,64.544,64.5522,64.5359,64.5359,6634.0
2018-01-08 11:35:00,79.24,79.25,79.24,79.25,13769.0,64.5359,64.544,64.5359,64.544,13769.0
2018-01-08 11:40:00,79.24,79.25,79.23,79.24,69028.0,64.5359,64.544,64.5277,64.5359,69028.0
2018-01-08 11:45:00,79.25,79.25,79.23,79.24,21163.0,64.544,64.544,64.5277,64.5359,21163.0
2018-01-08 11:50:00,79.24,79.25,79.23,79.24,8919.0,64.5359,64.544,64.5277,64.5359,8919.0
2018-01-08 11:55:00,79.25,79.25,79.24,79.24,9951.0,64.544,64.544,64.5359,64.5359,9951.0
2018-01-08 12:00:00,79.25,79.26,79.24,79.25,43536.0,64.544,64.5522,64.5359,64.544,43536.0
2018-01-08 12:05:00,79.25,79.27,79.25,79.27,19923.0,64.544,64.5603,64.544,64.5603,19923.0
2018-01-08 12:10:00,79.27,79.27,79.26,79.27,21509.0,64.5603,64.5603,64.5522,64.5603,21509.0
2018-01-08 12:15:00,79.27,79.27,79.26,79.26,14320.0,64.5603,64.5603,64.5522,64.5522,14320.0
2018-01-08 12:20:00,79.26,79.27,79.26,79.26,10188.0,64.5522,64.5603,64.5522,64.5522,10188.0
2018-01-08 12:25:00,79.27,79.27,79.26,79.26,8406.0,64.5603,64.5603,64.5522,64.5522,8406.0
2018-01-08 12:30:00,79.27,79.27,79.26,79.26,18153.0,64.5603,64.5603,64.5522,64.5522,18153.0
2018-01-08 12:35:00,79.27,79.27,79.26,79.27,13681.0,64.5603,64.5603,64.5522,64.5603,13681.0
2018-01-08 12:40:00,79.27,79.27,79.26,79.26,4870.0,64.5603,64.5603,64.5522,64.5522,4870.0
2018-01-08 12:45:00,79.27,79.27,79.26,79.26,8030.0,64.5603,64.5603,64.5522,64.5522,8030.0
2018-01-08 12:50:00,79.27,79.27,79.26,79.27,7798.0,64.5603,64.5603,64.5522,64.5603,7798.0
2018-01-08 12:55:00,79.27,79.28,79.26,79.28,24413.0,64.5603,64.5685,64.5522,64.5685,24413.0
2018-01-08 13:00:00,79.28,79.28,79.27,79.28,3809.0,64.5685,64.5685,64.5603,64.5685,3809.0
2018-01-08 13:05:00,79.28,79.28,79.27,79.28,30500.0,64.5685,64.5685,64.5603,64.5685,30500.0
2018-01-08 13:10:00,79.27,79.28,79.27,79.28,4298.0,64.5603,64.5685,64.5603,64.5685,4298.0
2018-01-08 13:15:00,79.27,79.28,79.27,79.28,11306.0,64.5603,64.5685,64.5603,64.5685,11306.0
2018-01-08 13:20:00,79.28,79.28,79.27,79.27,6389.0,64.5685,64.5685,64.5603,64.5603,6389.0
2018-01-08 13:25:00,79.27,79.28,79.27,79.28,8226.0,64.5603,64.5685,64.5603,64.5685,8226.0
2018-01-08 13:30:00,79.28,79.28,79.27,79.27,17347.0,64.5685,64.5685,64.5603,64.5603,17347.0
2018-01-08 13:35:00,79.28,79.28,79.27,79.27,14379.0,64.5685,64.5685,64.5603,64.5603,14379.0
2018-01-08 13:40:00,79.28,79.28,79.27,79.27,27708.0,64.5685,64.5685,64.5603,64.5603,27708.0
2018-01-08 13:45:00,79.27,79.28,79.27,79.27,14026.0,64.5603,64.5685,64.5603,64.5603,14026.0
2018-01-08 13:50:00,79.27,79.28,79.27,79.28,19923.0,64.5603,64.5685,64.5603,64.5685,19923.0
2018-01-08 13:55:00,79.27,79.28,79.26,79.26,21358.0,64.5603,64.5685,64.5522,64.5522,21358.0
2018-01-08 14:00:00,79.27,79.27,79.26,79.27,7828.0,64.5603,64.5603,64.5522,64.5603,7828.0
2018-01-08 14:05:00,79.26,79.27,79.26,79.27,15500.0,64.5522,64.5603,64.5522,64.5603,15500.0
2018-01-08 14:10:00,79.27,79.28,79.26,79.27,11675.0,64.5603,64.5685,64.5522,64.5603,11675.0
2018-01-08 14:15:00,79.27,79.27,79.26,79.27,3781.0,64.5603,64.5603,64.5522,64.5603,3781.0
2018-01-08 14:20:00,79.26,79.27,79.26,79.27,10014.0,64.5522,64.5603,64.5522,64.5603,10014.0
2018-01-08 14:25:00,79.28,79.28,79.27,79.27,9438.0,64.5685,64.5685,64.5603,64.5603,9438.0
2018-01-08 14:30:00,79.28,79.28,79.26,79.27,16672.0,64.5685,64.5685,64.5522,64.5603,16672.0
2018-01-08 14:35:00,79.27,79.27,79.26,79.27,21818.0,64.5603,64.5603,64.5522,64.5603,21818.0
2018-01-08 14:40:00,79.27,79.28,79.26,79.27,8936.0,64.5603,64.5685,64.5522,64.5603,8936.0
2018-01-08 14:45:00,79.27,79.28,79.26,79.28,9639.0,64.5603,64.5685,64.5522,64.5685,9639.0
2018-01-08 14:50:00,79.27,79.28,79.26,79.27,55553.0,64.5603,64.5685,64.5522,64.5603,55553.0
2018-01-08 14:55:00,79.26,79.28,79.26,79.27,9930.0,64.5522,64.5685,64.5522,64.5603,9930.0
2018-01-08 15:00:00,79.27,79.28,79.26,79.27,12969.0,64.5603,64.5685,64.5522,64.5603,12969.0
2018-01-08 15:05:00,79.27,79.28,79.26,79.26,58492.0,64.5603,64.5685,64.5522,64.5522,58492.0
2018-01-08 15:10:00,79.26,79.27,79.26,79.26,7898.0,64.5522,64.5603,64.5522,64.5522,7898.0
2018-01-08 15:15:00,79.27,79.27,79.26,79.27,6339.0,64.5603,64.5603,64.5522,64.5603,6339.0
2018-01-08 15:20:00,79.27,79.27,79.26,79.26,17968.0,64.5603,64.5603,64.5522,64.5522,17968.0
2018-01-08 15:25:00,79.27,79.27,79.26,79.27,11145.0,64.5603,64.5603,64.5522,64.5603,11145.0
2018-01-08 15:30:00,79.27,79.27,79.26,79.27,18064.0,64.5603,64.5603,64.5522,64.5603,18064.0
2018-01-08 15:35:00,79.27,79.27,79.26,79.27,69603.0,64.5603,64.5603,64.5522,64.5603,69603.0
2018-01-08 15:40:00,79.27,79.27,79.26,79.27,13444.0,64.5603,64.5603,64.5522,64.5603,13444.0
2018-01-08 15:45:00,79.26,79.27,79.26,79.27,11463.0,64.5522,64.5603,64.5522,64.5603,11463.0
2018-01-08 15:50:00,79.27,79.27,79.26,79.26,20346.0,64.5603,64.5603,64.5522,64.5522,20346.0
2018-01-08 15:55:00,79.26,79.28,79.26,79.28,26938.0,64.5522,64.5685,64.5522,64.5685,26938.0
2018-01-09 09:30:00,79.27,79.27,79.26,79.27,28733.0,64.5603,64.5603,64.5522,64.5603,28733.0
2018-01-09 09:35:00,79.26,79.27,79.25,79.25,15572.0,64.5522,64.5603,64.544,64.544,15572.0
2018-01-09 09:40:00,79.25,79.25,79.24,79.24,27529.0,64.544,64.544,64.5359,64.5359,27529.0
2018-01-09 09:45:00,79.25,79.25,79.24,79.25,12900.0,64.544,64.544,64.5359,64.544,12900.0
2018-01-09 09:50:00,79.25,79.25,79.24,79.25,7400.0,64.544,64.544,64.5359,64.544,7400.0
2018-01-09 09:55:00,79.24,79.25,79.24,79.25,15389.0,64.5359,64.544,64.5359,64.544,15389.0
2018-01-09 10:00:00,79.25,79.26,79.24,79.26,19146.0,64.544,64.5522,64.5359,64.5522,19146.0
2018-01-09 10:05:00,79.26,79.26,79.25,79.26,11740.0,64.5522,64.5522,64.544,64.5522,11740.0
2018-01-09 10:10:00,79.26,79.26,79.25,79.26,17223.0,64.5522,64.5522,64.544,64.5522,17223.0
2018-01-09 10:15:00,79.26,79.26,79.25,79.26,1463.0,64.5522,64.5522,64.544,64.5522,1463.0
2018-01-09 10:20:00,79.25,79.26,79.25,79.26,8362.0,64.544,64.5522,64.544,64.5522,8362.0
2018-01-09 10:25:00,79.26,79.26,79.25,79.25,5595.0,64.5522,64.5522,64.544,64.544,5595.0
2018-01-09 10:30:00,79.25,79.26,79.25,79.25,6547.0,64.544,64.5522,64.544,64.544,6547.0
2018-01-09 10:35:00,79.26,79.27,79.25,79.27,31710.0,64.5522,64.5603,64.544,64.5603,31710.0
2018-01-09 10:40:00,79.27,79.27,79.25,79.26,22597.0,64.5603,64.5603,64.544,64.5522,22597.0
2018-01-09 10:45:00,79.26,79.26,79.25,79.26,6600.0,64.5522,64.5522,64.544,64.5522,6600.0
2018-01-09 10:50:00,79.25,79.26,79.25,79.26,11174.0,64.544,64.5522,64.544,64.5522,11174.0
2018-01-09 10:55:00,79.26,79.26,79.25,79.26,5802.0,64.5522,64.5522,64.544,64.5522,5802.0
2018-01-09 11:00:00,79.26,79.26,79.25,79.26,46604.0,64.5522,64.5522,64.544,64.5522,46604.0
2018-01-09 11:05:00,79.26,79.26,79.25,79.26,13816.0,64.5522,64.5522,64.544,64.5522,13816.0
2018-01-09 11:10:00,79.26,79.26,79.25,79.26,9325.0,64.5522,64.5522,64.544,64.5522,9325.0
2018-01-09 11:15:00,79.25,79.26,79.25,79.26,11574.0,64.544,64.5522,64.544,64.5522,11574.0
2018-01-09 11:20:00,79.26,79.26,79.25,79.26,6366.0,64.5522,64.5522,64.544,64.5522,6366.0
2018-01-09 11:25:00,79.26,79.26,79.25,79.25,5362.0,64.5522,64.5522,64.544,64.544,5362.0
2018-01-09 11:30:00,79.26,79.26,79.25,79.26,3110.0,64.5522,64.5522,64.544,64.5522,3110.0
2018-01-09 11:35:00,79.25,79.26,79.25,79.26,59314.0,64.544,64.5522,64.544,64.5522,59314.0
2018-01-09 11:40:00,79.26,79.26,79.25,79.26,13586.0,64.5522,64.5522,64.544,64.5522,13586.0
2018-01-09 11:45:00,79.26,79.26,79.25,79.25,7728.0,64.5522,64.5522,64.544,64.544,7728.0
2018-01-09 11:50:00,79.26,79.26,79.25,79.26,5468.0,64.5522,64.5522,64.544,64.5522,5468.0
2018-01-09 11:55:00,79.26,79.26,79.25,79.26,3717.0,64.5522,64.5522,64.544,64.5522,3717.0
2018-01-09 12:00:00,79.25,79.26,79.25,79.26,5735.0,64.544,64.5522,64.544,64.5522,5735.0
2018-01-09 12:05:00,79.26,79.26,79.25,79.26,17627.0,64.5522,64.5522,64.544,64.5522,17627.0
2018-01-09 12:10:00,79.26,79.26,79.25,79.26,5863.0,64.5522,64.5522,64.544,64.5522,5863.0
2018-01-09 12:15:00,79.26,79.26,79.25,79.25,21270.0,64.5522,64.5522,64.544,64.544,21270.0
2018-01-09 12:20:00,79.26,79.26,79.25,79.26,6525.0,64.5522,64.5522,64.544,64.5522,6525.0
2018-01-09 12:25:00,79.26,79.26,79.25,79.26,5083.0,64.5522,64.5522,64.544,64.5522,5083.0
2018-01-09 12:30:00,79.26,79.26,79.25,79.26,12734.0,64.5522,64.5522,64.544,64.5522,12734.0
2018-01-09 12:35:00,79.26,79.26,79.25,79.26,14589.0,64.5522,64.5522,64.544,64.5522,14589.0
2018-01-09 12:40:00,79.26,79.26,79.25,79.26,5936.0,64.5522,64.5522,64.544,64.5522,5936.0
2018-01-09 12:45:00,79.26,79.26,79.25,79.26,15379.0,64.5522,64.5522,64.544,64.5522,15379.0
2018-01-09 12:50:00,79.26,79.26,79.25,79.26,7832.0,64.5522,64.5522,64.544,64.5522,7832.0
2018-01-09 12:55:00,79.25,79.26,79.25,79.26,40236.0,64.544,64.5522,64.544,64.5522,40236.0
2018-01-09 13:00:00,79.25,79.26,79.25,79.26,6352.0,64.544,64.5522,64.544,64.5522,6352.0
2018-01-09 13:05:00,79.26,79.26,79.25,79.26,4075.0,64.5522,64.5522,64.544,64.5522,4075.0
2018-01-09 13:10:00,79.25,79.26,79.25,79.26,18565.0,64.544,64.5522,64.544,64.5522,18565.0
2018-01-09 13:15:00,79.26,79.26,79.25,79.25,3722.0,64.5522,64.5522,64.544,64.544,3722.0
2018-01-09 13:20:00,79.25,79.26,79.25,79.26,6160.0,64.544,64.5522,64.544,64.5522,6160.0
2018-01-09 13:25:00,79.25,79.26,79.25,79.26,7421.0,64.544,64.5522,64.544,64.5522,7421.0
2018-01-09 13:30:00,79.26,79.26,79.25,79.25,7493.0,64.5522,64.5522,64.544,64.544,7493.0
2018-01-09 13:35:00,79.26,79.27,79.25,79.27,55397.0,64.5522,64.5603,64.544,64.5603,55397.0
2018-01-09 13:40:00,79.27,79.27,79.26,79.27,23011.0,64.5603,64.5603,64.5522,64.5603,23011.0
2018-01-09 13:45:00,79.27,79.27,79.26,79.26,24685.0,64.5603,64.5603,64.5522,64.5522,24685.0
2018-01-09 13:50:00,79.26,79.27,79.26,79.26,17570.0,64.5522,64.5603,64.5522,64.5522,17570.0
2018-01-09 13:55:00,79.27,79.27,79.26,79.26,10335.0,64.5603,64.5603,64.5522,64.5522,10335.0
2018-01-09 14:00:00,79.27,79.27,79.26,79.27,17075.0,64.5603,64.5603,64.5522,64.5603,17075.0
2018-01-09 14:05:00,79.27,79.28,79.26,79.28,38926.0,64.5603,64.5685,64.5522,64.5685,38926.0
2018-01-09 14:10:00,79.27,79.28,79.27,79.28,13576.0,64.5603,64.5685,64.5603,64.5685,13576.0
2018-01-09 14:15:00,79.28,79.28,79.27,79.27,11494.0,64.5685,64.5685,64.5603,64.5603,11494.0
2018-01-09 14:20:00,79.27,79.28,79.26,79.28,22894.0,64.5603,64.5685,64.5522,64.5685,22894.0
2018-01-09 14:25:00,79.28,79.28,79.25,79.27,105777.0,64.5685,64.5685,64.544,64.5603,105777.0
2018-01-09 14:30:00,79.27,79.27,79.26,79.27,9791.0,64.5603,64.5603,64.5522,64.5603,9791.0
2018-01-09 14:35:00,79.26,79.27,79.26,79.26,41178.0,64.5522,64.5603,64.5522,64.5522,41178.0
2018-01-09 14:40:00,79.27,79.27,79.26,79.27,13882.0,64.5603,64.5603,64.5522,64.5603,13882.0
2018-01-09 14:45:00,79.27,79.27,79.25,79.26,40884.0,64.5603,64.5603,64.544,64.5522,40884.0
2018-01-09 14:50:00,79.26,79.26,79.24,79.25,111768.0,64.5522,64.5522,64.5359,64.544,111768.0
2018-01-09 14:55:00,79.25,79.25,79.24,79.24,42728.0,64.544,64.544,64.5359,64.5359,42728.0
2018-01-09 15:00:00,79.25,79.25,79.24,79.25,17205.0,64.544,64.544,64.5359,64.544,17205.0
2018-01-09 15:05:00,79.25,79.26,79.24,79.26,12447.0,64.544,64.5522,64.5359,64.5522,12447.0
2018-01-09 15:10:00,79.25,79.26,79.25,79.26,17487.0,64.544,64.5522,64.544,64.5522,17487.0
2018-01-09 15:15:00,79.26,79.26,79.25,79.25,20533.0,64.5522,64.5522,64.544,64.544,20533.0
2018-01-09 15:20:00,79.26,79.26,79.24,79.25,18982.0,64.5522,64.5522,64.5359,64.544,18982.0
2018-01-09 15:25:00,79.25,79.25,79.24,79.25,24439.0,64.544,64.544,64.5359,64.544,24439.0
2018-01-09 15:30:00,79.25,79.25,79.24,79.25,12742.0,64.544,64.544,64.5359,64.544,12742.0
2018-01-09 15:35:00,79.25,79.25,79.24,79.25,9816.0,64.544,64.544,64.5359,64.544,9816.0
2018-01-09 15:40:00,79.25,79.25,79.24,79.25,14936.0,64.544,64.544,64.5359,64.544,14936.0
2018-01-09 15:45:00,79.25,79.25,79.24,79.25,52830.0,64.544,64.544,64.5359,64.544,52830.0
2018-01-09 15:50:00,79.25,79.26,79.24,79.26,28550.0,64.544,64.5522,64.5359,64.5522,28550.0
2018-01-09 15:55:00,79.26,79.26,79.24,79.25,52611.0,64.5522,64.5522,64.5359,64.544,52611.0
2018-01-10 09:30:00,79.19,79.21,79.19,79.21,31476.0,64.4952,64.5114,64.4952,64.5114,31476.0
2018-01-10 09:35:00,79.21,79.21,79.2,79.21,8657.0,64.5114,64.5114,64.5033,64.5114,8657.0
2018-01-10 09:40:00,79.21,79.21,79.2,79.2,47425.0,64.5114,64.5114,64.5033,64.5033,47425.0
2018-01-10 09:45:00,79.2,79.21,79.19,79.2,19126.0,64.5033,64.5114,64.4952,64.5033,19126.0
2018-01-10 09:50:00,79.21,79.21,79.2,79.21,29928.0,64.5114,64.5114,64.5033,64.5114,29928.0
2018-01-10 09:55:00,79.21,79.22,79.2,79.22,25336.0,64.5114,64.5196,64.5033,64.5196,25336.0
2018-01-10 10:00:00,79.22,79.23,79.21,79.22,9688.0,64.5196,64.5277,64.5114,64.5196,9688.0
2018-01-10 10:05:00,79.22,79.23,79.22,79.23,18511.0,64.5196,64.5277,64.5196,64.5277,18511.0
2018-01-10 10:10:00,79.22,79.23,79.22,79.23,18400.0,64.5196,64.5277,64.5196,64.5277,18400.0
2018-01-10 10:15:00,79.23,79.24,79.22,79.23,29442.0,64.5277,64.5359,64.5196,64.5277,29442.0
2018-01-10 10:20:00,79.23,79.23,79.22,79.23,139192.0,64.5277,64.5277,64.5196,64.5277,139192.0
2018-01-10 10:25:00,79.23,79.24,79.22,79.24,12607.0,64.5277,64.5359,64.5196,64.5359,12607.0
2018-01-10 10:30:00,79.24,79.24,79.23,79.23,15227.0,64.5359,64.5359,64.5277,64.5277,15227.0
2018-01-10 10:35:00,79.23,79.23,79.22,79.23,10978.0,64.5277,64.5277,64.5196,64.5277,10978.0
2018-01-10 10:40:00,79.23,79.23,79.21,79.22,20523.0,64.5277,64.5277,64.5114,64.5196,20523.0
2018-01-10 10:45:00,79.22,79.22,79.21,79.22,7255.0,64.5196,64.5196,64.5114,64.5196,7255.0
2018-01-10 10:50:00,79.22,79.22,79.21,79.22,24123.0,64.5196,64.5196,64.5114,64.5196,24123.0
2018-01-10 10:55:00,79.22,79.22,79.21,79.22,12373.0,64.5196,64.5196,64.5114,64.5196,12373.0
2018-01-10 11:00:00,79.22,79.22,79.21,79.22,10579.0,64.5196,64.5196,64.5114,64.5196,10579.0
2018-01-10 11:05:00,79.22,79.22,79.21,79.22,5617.0,64.5196,64.5196,64.5114,64.5196,5617.0
2018-01-10 11:10:00,79.22,79.23,79.21,79.22,12252.0,64.5196,64.5277,64.5114,64.5196,12252.0
2018-01-10 11:15:00,79.22,79.23,79.22,79.23,14315.0,64.5196,64.5277,64.5196,64.5277,14315.0
2018-01-10 11:20:00,79.23,79.23,79.22,79.23,7202.0,64.5277,64.5277,64.5196,64.5277,7202.0
2018-01-10 11:25:00,79.23,79.23,79.22,79.22,10607.0,64.5277,64.5277,64.5196,64.5196,10607.0
2018-01-10 11:30:00,79.23,79.23,79.22,79.23,11817.0,64.5277,64.5277,64.5196,64.5277,11817.0
2018-01-10 11:35:00,79.23,79.23,79.22,79.23,40149.0,64.5277,64.5277,64.5196,64.5277,40149.0
2018-01-10 11:40:00,79.23,79.23,79.22,79.23,8454.0,64.5277,64.5277,64.5196,64.5277,8454.0
2018-01-10 11:45:00,79.23,79.23,79.22,79.23,18982.0,64.5277,64.5277,64.5196,64.5277,18982.0
2018-01-10 11:50:00,79.23,79.23,79.22,79.22,8176.0,64.5277,64.5277,64.5196,64.5196,8176.0
2018-01-10 11:55:00,79.23,79.24,79.22,79.23,32367.0,64.5277,64.5359,64.5196,64.5277,32367.0
2018-01-10 12:00:00,79.24,79.24,79.22,79.23,41827.0,64.5359,64.5359,64.5196,64.5277,41827.0
2018-01-10 12:05:00,79.22,79.23,79.22,79.23,36004.0,64.5196,64.5277,64.5196,64.5277,36004.0
2018-01-10 12:10:00,79.22,79.23,79.22,79.23,6514.0,64.5196,64.5277,64.5196,64.5277,6514.0
2018-01-10 12:15:00,79.22,79.23,79.21,79.21,31156.0,64.5196,64.5277,64.5114,64.5114,31156.0
2018-01-10 12:20:00,79.22,79.22,79.21,79.22,45880.0,64.5196,64.5196,64.5114,64.5196,45880.0
2018-01-10 12:25:00,79.21,79.22,79.21,79.22,6800.0,64.5114,64.5196,64.5114,64.5196,6800.0
2018-01-10 12:30:00,79.22,79.22,79.21,79.22,25092.0,64.5196,64.5196,64.5114,64.5196,25092.0
2018-01-10 12:35:00,79.22,79.23,79.21,79.23,24432.0,64.5196,64.5277,64.5114,64.5277,24432.0
2018-01-10 12:40:00,79.23,79.23,79.22,79.23,13718.0,64.5277,64.5277,64.5196,64.5277,13718.0
2018-01-10 12:45:00,79.23,79.24,79.22,79.23,229711.0,64.5277,64.5359,64.5196,64.5277,229711.0
2018-01-10 12:50:00,79.23,79.24,79.23,79.23,2645.0,64.5277,64.5359,64.5277,64.5277,2645.0
2018-01-10 12:55:00,79.23,79.24,79.23,79.24,16721.0,64.5277,64.5359,64.5277,64.5359,16721.0
2018-01-10 13:00:00,79.23,79.24,79.23,79.24,7068.0,64.5277,64.5359,64.5277,64.5359,7068.0
2018-01-10 13:05:00,79.24,79.25,79.23,79.25,4716.0,64.5359,64.544,64.5277,64.544,4716.0
2018-01-10 13:10:00,79.25,79.25,79.23,79.23,31189.0,64.544,64.544,64.5277,64.5277,31189.0
2018-01-10 13:15:00,79.23,79.24,79.23,79.24,12750.0,64.5277,64.5359,64.5277,64.5359,12750.0
2018-01-10 13:20:00,79.23,79.24,79.23,79.23,4135.0,64.5277,64.5359,64.5277,64.5277,4135.0
2018-01-10 13:25:00,79.24,79.25,79.23,79.24,20562.0,64.5359,64.544,64.5277,64.5359,20562.0
2018-01-10 13:30:00,79.24,79.25,79.24,79.24,11766.0,64.5359,64.544,64.5359,64.5359,11766.0
2018-01-10 13:35:00,79.25,79.25,79.24,79.24,4411.0,64.544,64.544,64.5359,64.5359,4411.0
2018-01-10 13:40:00,79.25,79.25,79.24,79.24,5739.0,64.544,64.544,64.5359,64.5359,5739.0
2018-01-10 13:45:00,79.24,79.25,79.24,79.24,10813.0,64.5359,64.544,64.5359,64.5359,10813.0
2018-01-10 13:50:00,79.24,79.25,79.24,79.25,16877.0,64.5359,64.544,64.5359,64.544,16877.0
2018-01-10 13:55:00,79.25,79.25,79.24,79.24,4505.0,64.544,64.544,64.5359,64.5359,4505.0
2018-01-10 14:00:00,79.25,79.25,79.24,79.25,11613.0,64.544,64.544,64.5359,64.544,11613.0
2018-01-10 14:05:00,79.25,79.25,79.24,79.25,14176.0,64.544,64.544,64.5359,64.544,14176.0
2018-01-10 14:10:00,79.25,79.25,79.24,79.25,12525.0,64.544,64.544,64.5359,64.544,12525.0
2018-01-10 14:15:00,79.25,79.26,79.24,79.25,19565.0,64.544,64.5522,64.5359,64.544,19565.0
2018-01-10 14:20:00,79.25,79.26,79.25,79.26,4623.0,64.544,64.5522,64.544,64.5522,4623.0
2018-01-10 14:25:00,79.26,79.26,79.25,79.26,7425.0,64.5522,64.5522,64.544,64.5522,7425.0
2018-01-10 14:30:00,79.26,79.26,79.24,79.26,35586.0,64.5522,64.5522,64.5359,64.5522,35586.0
2018-01-10 14:35:00,79.25,79.26,79.25,79.26,38779.0,64.544,64.5522,64.544,64.5522,38779.0
2018-01-10 14:40:00,79.26,79.26,79.23,79.25,262203.0,64.5522,64.5522,64.5277,64.544,262203.0
2018-01-10 14:45:00,79.24,79.25,79.24,79.25,13835.0,64.5359,64.544,64.5359,64.544,13835.0
2018-01-10 14:50:00,79.25,79.26,79.24,79.26,20359.0,64.544,64.5522,64.5359,64.5522,20359.0
2018-01-10 14:55:00,79.26,79.27,79.25,79.27,123789.0,64.5522,64.5603,64.544,64.5603,123789.0
2018-01-10 15:00:00,79.27,79.27,79.26,79.27,33435.0,64.5603,64.5603,64.5522,64.5603,33435.0
2018-01-10 15:05:00,79.27,79.27,79.26,79.27,28734.0,64.5603,64.5603,64.5522,64.5603,28734.0
2018-01-10 15:10:00,79.27,79.28,79.26,79.28,27523.0,64.5603,64.5685,64.5522,64.5685,27523.0
2018-01-10 15:15:00,79.28,79.28,79.27,79.28,16822.0,64.5685,64.5685,64.5603,64.5685,16822.0
2018-01-10 15:20:00,79.28,79.28,79.27,79.28,15406.0,64.5685,64.5685,64.5603,64.5685,15406.0
2018-01-10 15:25:00,79.28,79.28,79.27,79.28,25114.0,64.5685,64.5685,64.5603,64.5685,25114.0
2018-01-10 15:30:00,79.28,79.28,79.27,79.27,41371.0,64.5685,64.5685,64.5603,64.5603,41371.0
2018-01-10 15:35:00,79.28,79.28,79.27,79.28,35215.0,64.5685,64.5685,64.5603,64.5685,35215.0
2018-01-10 15:40:00,79.28,79.28,79.27,79.28,68158.0,64.5685,64.5685,64.5603,64.5685,68158.0
2018-01-10 15:45:00,79.28,79.28,79.25,79.27,80234.0,64.5685,64.5685,64.544,64.5603,80234.0
2018-01-10 15:50:00,79.27,79.28,79.26,79.28,36498.0,64.5603,64.5685,64.5522,64.5685,36498.0
2018-01-10 15:55:00,79.28,79.28,79.26,79.27,56631.0,64.5685,64.5685,64.5522,64.5603,56631.0
2018-01-11 09:30:00,79.24,79.26,79.24,79.26,116413.0,64.5359,64.5522,64.5359,64.5522,116413.0
2018-01-11 09:35:00,79.26,79.26,79.25,79.26,4880.0,64.5522,64.5522,64.544,64.5522,4880.0
2018-01-11 09:40:00,79.25,79.26,79.25,79.26,16087.0,64.544,64.5522,64.544,64.5522,16087.0
2018-01-11 09:45:00,79.26,79.26,79.25,79.26,7064.0,64.5522,64.5522,64.544,64.5522,7064.0
2018-01-11 09:50:00,79.25,79.26,79.25,79.25,12499.0,64.544,64.5522,64.544,64.544,12499.0
2018-01-11 09:55:00,79.25,79.26,79.25,79.26,8329.0,64.544,64.5522,64.544,64.5522,8329.0
2018-01-11 10:00:00,79.25,79.26,79.25,79.26,3743.0,64.544,64.5522,64.544,64.5522,3743.0
2018-01-11 10:05:00,79.26,79.26,79.25,79.26,9243.0,64.5522,64.5522,64.544,64.5522,9243.0
2018-01-11 10:10:00,79.26,79.26,79.25,79.26,8238.0,64.5522,64.5522,64.544,64.5522,8238.0
2018-01-11 10:15:00,79.26,79.26,79.25,79.25,7327.0,64.5522,64.5522,64.544,64.544,7327.0
2018-01-11 10:20:00,79.26,79.26,79.25,79.26,10252.0,64.5522,64.5522,64.544,64.5522,10252.0
2018-01-11 10:25:00,79.26,79.26,79.25,79.26,12732.0,64.5522,64.5522,64.544,64.5522,12732.0
2018-01-11 10:30:00,79.25,79.26,79.25,79.26,8896.0,64.544,64.5522,64.544,64.5522,8896.0
2018-01-11 10:35:00,79.26,79.27,79.25,79.27,15667.0,64.5522,64.5603,64.544,64.5603,15667.0
2018-01-11 10:40:00,79.26,79.27,79.26,79.26,5779.0,64.5522,64.5603,64.5522,64.5522,5779.0
2018-01-11 10:45:00,79.26,79.27,79.26,79.26,27236.0,64.5522,64.5603,64.5522,64.5522,27236.0
2018-01-11 10:50:00,79.26,79.27,79.26,79.26,13486.0,64.5522,64.5603,64.5522,64.5522,13486.0
2018-01-11 10:55:00,79.26,79.26,79.25,79.26,28224.0,64.5522,64.5522,64.544,64.5522,28224.0
2018-01-11 11:00:00,79.25,79.26,79.25,79.25,6255.0,64.544,64.5522,64.544,64.544,6255.0
2018-01-11 11:05:00,79.25,79.26,79.24,79.25,39628.0,64.544,64.5522,64.5359,64.544,39628.0
2018-01-11 11:10:00,79.26,79.26,79.25,79.26,13395.0,64.5522,64.5522,64.544,64.5522,13395.0
2018-01-11 11:15:00,79.26,79.26,79.25,79.26,17623.0,64.5522,64.5522,64.544,64.5522,17623.0
2018-01-11 11:20:00,79.26,79.26,79.25,79.25,13789.0,64.5522,64.5522,64.544,64.544,13789.0
2018-01-11 11:25:00,79.26,79.26,79.25,79.26,6249.0,64.5522,64.5522,64.544,64.5522,6249.0
2018-01-11 11:30:00,79.26,79.27,79.25,79.27,10054.0,64.5522,64.5603,64.544,64.5603,10054.0
2018-01-11 11:35:00,79.27,79.27,79.26,79.27,9968.0,64.5603,64.5603,64.5522,64.5603,9968.0
2018-01-11 11:40:00,79.27,79.27,79.26,79.26,12482.0,64.5603,64.5603,64.5522,64.5522,12482.0
2018-01-11 11:45:00,79.27,79.27,79.26,79.26,26197.0,64.5603,64.5603,64.5522,64.5522,26197.0
2018-01-11 11:50:00,79.27,79.27,79.26,79.27,6986.0,64.5603,64.5603,64.5522,64.5603,6986.0
2018-01-11 11:55:00,79.26,79.27,79.26,79.27,23502.0,64.5522,64.5603,64.5522,64.5603,23502.0
2018-01-11 12:00:00,79.27,79.27,79.26,79.26,24571.0,64.5603,64.5603,64.5522,64.5522,24571.0
2018-01-11 12:05:00,79.27,79.27,79.26,79.27,13434.0,64.5603,64.5603,64.5522,64.5603,13434.0
2018-01-11 12:10:00,79.27,79.27,79.26,79.27,13870.0,64.5603,64.5603,64.5522,64.5603,13870.0
2018-01-11 12:15:00,79.27,79.27,79.26,79.27,5272.0,64.5603,64.5603,64.5522,64.5603,5272.0
2018-01-11 12:20:00,79.27,79.27,79.26,79.27,5820.0,64.5603,64.5603,64.5522,64.5603,5820.0
2018-01-11 12:25:00,79.27,79.27,79.26,79.27,32321.0,64.5603,64.5603,64.5522,64.5603,32321.0
2018-01-11 12:30:00,79.27,79.27,79.26,79.26,9461.0,64.5603,64.5603,64.5522,64.5522,9461.0
2018-01-11 12:35:00,79.27,79.27,79.26,79.27,4289.0,64.5603,64.5603,64.5522,64.5603,4289.0
2018-01-11 12:40:00,79.26,79.27,79.26,79.27,6383.0,64.5522,64.5603,64.5522,64.5603,6383.0
2018-01-11 12:45:00,79.27,79.27,79.26,79.27,2287.0,64.5603,64.5603,64.5522,64.5603,2287.0
2018-01-11 12:50:00,79.27,79.27,79.26,79.27,10342.0,64.5603,64.5603,64.5522,64.5603,10342.0
2018-01-11 12:55:00,79.27,79.27,79.26,79.27,17805.0,64.5603,64.5603,64.5522,64.5603,17805.0
2018-01-11 13:00:00,79.27,79.29,79.26,79.29,19962.0,64.5603,64.5766,64.5522,64.5766,19962.0
2018-01-11 13:05:00,79.29,79.29,79.28,79.28,20840.0,64.5766,64.5766,64.5685,64.5685,20840.0
2018-01-11 13:10:00,79.28,79.29,79.28,79.28,7399.0,64.5685,64.5766,64.5685,64.5685,7399.0
2018-01-11 13:15:00,79.28,79.29,79.28,79.29,31161.0,64.5685,64.5766,64.5685,64.5766,31161.0
2018-01-11 13:20:00,79.29,79.3,79.28,79.28,8826.0,64.5766,64.5847,64.5685,64.5685,8826.0
2018-01-11 13:25:00,79.28,79.29,79.28,79.28,4609.0,64.5685,64.5766,64.5685,64.5685,4609.0
2018-01-11 13:30:00,79.28,79.29,79.28,79.28,17824.0,64.5685,64.5766,64.5685,64.5685,17824.0
2018-01-11 13:35:00,79.28,79.29,79.28,79.28,15011.0,64.5685,64.5766,64.5685,64.5685,15011.0
2018-01-11 13:40:00,79.28,79.29,79.28,79.28,14574.0,64.5685,64.5766,64.5685,64.5685,14574.0
2018-01-11 13:45:00,79.28,79.29,79.27,79.28,8544.0,64.5685,64.5766,64.5603,64.5685,8544.0
2018-01-11 13:50:00,79.28,79.28,79.27,79.27,15697.0,64.5685,64.5685,64.5603,64.5603,15697.0
2018-01-11 13:55:00,79.27,79.28,79.27,79.28,10620.0,64.5603,64.5685,64.5603,64.5685,10620.0
2018-01-11 14:00:00,79.28,79.28,79.27,79.27,8937.0,64.5685,64.5685,64.5603,64.5603,8937.0
2018-01-11 14:05:00,79.28,79.29,79.27,79.28,9062.0,64.5685,64.5766,64.5603,64.5685,9062.0
2018-01-11 14:10:00,79.28,79.29,79.28,79.29,21982.0,64.5685,64.5766,64.5685,64.5766,21982.0
2018-01-11 14:15:00,79.29,79.29,79.28,79.29,15588.0,64.5766,64.5766,64.5685,64.5766,15588.0
2018-01-11 14:20:00,79.29,79.29,79.28,79.28,11192.0,64.5766,64.5766,64.5685,64.5685,11192.0
2018-01-11 14:25:00,79.28,79.29,79.28,79.28,13694.0,64.5685,64.5766,64.5685,64.5685,13694.0
2018-01-11 14:30:00,79.28,79.29,79.28,79.28,25762.0,64.5685,64.5766,64.5685,64.5685,25762.0
2018-01-11 14:35:00,79.28,79.29,79.28,79.28,27535.0,64.5685,64.5766,64.5685,64.5685,27535.0
2018-01-11 14:40:00,79.28,79.29,79.28,79.28,9502.0,64.5685,64.5766,64.5685,64.5685,9502.0
2018-01-11 14:45:00,79.28,79.29,79.28,79.28,19686.0,64.5685,64.5766,64.5685,64.5685,19686.0
2018-01-11 14:50:00,79.28,79.29,79.28,79.28,14864.0,64.5685,64.5766,64.5685,64.5685,14864.0
2018-01-11 14:55:00,79.29,79.29,79.28,79.28,22271.0,64.5766,64.5766,64.5685,64.5685,22271.0
2018-01-11 15:00:00,79.28,79.29,79.28,79.29,13757.0,64.5685,64.5766,64.5685,64.5766,13757.0
2018-01-11 15:05:00,79.29,79.29,79.28,79.28,8948.0,64.5766,64.5766,64.5685,64.5685,8948.0
2018-01-11 15:10:00,79.29,79.29,79.27,79.29,71937.0,64.5766,64.5766,64.5603,64.5766,71937.0
2018-01-11 15:15:00,79.29,79.29,79.28,79.28,21566.0,64.5766,64.5766,64.5685,64.5685,21566.0
2018-01-11 15:20:00,79.28,79.29,79.28,79.28,6873.0,64.5685,64.5766,64.5685,64.5685,6873.0
2018-01-11 15:25:00,79.28,79.29,79.28,79.28,29961.0,64.5685,64.5766,64.5685,64.5685,29961.0
2018-01-11 15:30:00,79.28,79.29,79.28,79.28,12692.0,64.5685,64.5766,64.5685,64.5685,12692.0
2018-01-11 15:35:00,79.28,79.29,79.28,79.28,72741.0,64.5685,64.5766,64.5685,64.5685,72741.0
2018-01-11 15:40:00,79.28,79.29,79.27,79.27,28450.0,64.5685,64.5766,64.5603,64.5603,28450.0
2018-01-11 15:45:00,79.28,79.28,79.27,79.27,22054.0,64.5685,64.5685,64.5603,64.5603,22054.0
2018-01-11 15:50:00,79.27,79.28,79.26,79.27,18776.0,64.5603,64.5685,64.5522,64.5603,18776.0
2018-01-11 15:55:00,79.27,79.28,79.26,79.27,56788.0,64.5603,64.5685,64.5522,64.5603,56788.0
2018-01-12 09:30:00,79.21,79.25,79.2,79.2,71049.0,64.5114,64.544,64.5033,64.5033,71049.0
2018-01-12 09:35:00,79.2,79.21,79.2,79.21,24917.0,64.5033,64.5114,64.5033,64.5114,24917.0
2018-01-12 09:40:00,79.2,79.21,79.2,79.2,14888.0,64.5033,64.5114,64.5033,64.5033,14888.0
2018-01-12 09:45:00,79.21,79.21,79.2,79.2,7818.0,64.5114,64.5114,64.5033,64.5033,7818.0
2018-01-12 09:50:00,79.21,79.21,79.2,79.2,5051.0,64.5114,64.5114,64.5033,64.5033,5051.0
2018-01-12 09:55:00,79.2,79.21,79.2,79.21,78034.0,64.5033,64.5114,64.5033,64.5114,78034.0
2018-01-12 10:00:00,79.21,79.22,79.2,79.22,7073.0,64.5114,64.5196,64.5033,64.5196,7073.0
2018-01-12 10:05:00,79.21,79.22,79.21,79.22,6107.0,64.5114,64.5196,64.5114,64.5196,6107.0
2018-01-12 10:10:00,79.21,79.22,79.21,79.22,4687.0,64.5114,64.5196,64.5114,64.5196,4687.0
2018-01-12 10:15:00,79.22,79.22,79.21,79.22,12115.0,64.5196,64.5196,64.5114,64.5196,12115.0
2018-01-12 10:20:00,79.22,79.22,79.21,79.22,2989.0,64.5196,64.5196,64.5114,64.5196,2989.0
2018-01-12 10:25:00,79.22,79.22,79.21,79.22,11905.0,64.5196,64.5196,64.5114,64.5196,11905.0
2018-01-12 10:30:00,79.21,79.23,79.21,79.23,21268.0,64.5114,64.5277,64.5114,64.5277,21268.0
2018-01-12 10:35:00,79.23,79.23,79.22,79.23,11349.0,64.5277,64.5277,64.5196,64.5277,11349.0
2018-01-12 10:40:00,79.23,79.23,79.22,79.22,9512.0,64.5277,64.5277,64.5196,64.5196,9512.0
2018-01-12 10:45:00,79.23,79.23,79.22,79.23,7903.0,64.5277,64.5277,64.5196,64.5277,7903.0
2018-01-12 10:50:00,79.22,79.24,79.22,79.23,33810.0,64.5196,64.5359,64.5196,64.5277,33810.0
2018-01-12 10:55:00,79.24,79.24,79.23,79.23,16151.0,64.5359,64.5359,64.5277,64.5277,16151.0
2018-01-12 11:00:00,79.23,79.24,79.23,79.23,5670.0,64.5277,64.5359,64.5277,64.5277,5670.0
2018-01-12 11:05:00,79.23,79.24,79.22,79.23,15104.0,64.5277,64.5359,64.5196,64.5277,15104.0
2018-01-12 11:10:00,79.23,79.23,79.22,79.23,6917.0,64.5277,64.5277,64.5196,64.5277,6917.0
2018-01-12 11:15:00,79.23,79.23,79.22,79.23,11632.0,64.5277,64.5277,64.5196,64.5277,11632.0
2018-01-12 11:20:00,79.23,79.23,79.22,79.23,6127.0,64.5277,64.5277,64.5196,64.5277,6127.0
2018-01-12 11:25:00,79.23,79.23,79.22,79.22,50257.0,64.5277,64.5277,64.5196,64.5196,50257.0
2018-01-12 11:30:00,79.23,79.23,79.22,79.23,10839.0,64.5277,64.5277,64.5196,64.5277,10839.0
2018-01-12 11:35:00,79.23,79.23,79.22,79.23,10921.0,64.5277,64.5277,64.5196,64.5277,10921.0
2018-01-12 11:40:00,79.23,79.23,79.22,79.22,15356.0,64.5277,64.5277,64.5196,64.5196,15356.0
2018-01-12 11:45:00,79.23,79.23,79.22,79.22,6028.0,64.5277,64.5277,64.5196,64.5196,6028.0
2018-01-12 11:50:00,79.23,79.24,79.22,79.23,22944.0,64.5277,64.5359,64.5196,64.5277,22944.0
2018-01-12 11:55:00,79.23,79.24,79.23,79.23,20351.0,64.5277,64.5359,64.5277,64.5277,20351.0
2018-01-12 12:00:00,79.23,79.24,79.23,79.23,134580.0,64.5277,64.5359,64.5277,64.5277,134580.0
2018-01-12 12:05:00,79.23,79.24,79.23,79.23,15400.0,64.5277,64.5359,64.5277,64.5277,15400.0
2018-01-12 12:10:00,79.23,79.24,79.23,79.23,5685.0,64.5277,64.5359,64.5277,64.5277,5685.0
2018-01-12 12:15:00,79.23,79.24,79.23,79.24,29307.0,64.5277,64.5359,64.5277,64.5359,29307.0
2018-01-12 12:20:00,79.23,79.25,79.23,79.24,86022.0,64.5277,64.544,64.5277,64.5359,86022.0
2018-01-12 12:25:00,79.24,79.24,79.23,79.23,8360.0,64.5359,64.5359,64.5277,64.5277,8360.0
2018-01-12 12:30:00,79.24,79.24,79.23,79.24,16812.0,64.5359,64.5359,64.5277,64.5359,16812.0
2018-01-12 12:35:00,79.24,79.25,79.23,79.25,15691.0,64.5359,64.544,64.5277,64.544,15691.0
2018-01-12 12:40:00,79.25,79.25,79.23,79.24,14607.0,64.544,64.544,64.5277,64.5359,14607.0
2018-01-12 12:45:00,79.23,79.24,79.23,79.24,23009.0,64.5277,64.5359,64.5277,64.5359,23009.0
2018-01-12 12:50:00,79.24,79.24,79.23,79.24,18552.0,64.5359,64.5359,64.5277,64.5359,18552.0
2018-01-12 12:55:00,79.24,79.24,79.23,79.23,8567.0,64.5359,64.5359,64.5277,64.5277,8567.0
2018-01-12 13:00:00,79.24,79.25,79.23,79.25,31308.0,64.5359,64.544,64.5277,64.544,31308.0
2018-01-12 13:05:00,79.25,79.25,79.24,79.25,29143.0,64.544,64.544,64.5359,64.544,29143.0
2018-01-12 13:10:00,79.25,79.25,79.24,79.25,11293.0,64.544,64.544,64.5359,64.544,11293.0
2018-01-12 13:15:00,79.25,79.25,79.24,79.25,9189.0,64.544,64.544,64.5359,64.544,9189.0
2018-01-12 13:20:00,79.25,79.25,79.24,79.25,5271.0,64.544,64.544,64.5359,64.544,5271.0
2018-01-12 13:25:00,79.25,79.25,79.24,79.25,10409.0,64.544,64.544,64.5359,64.544,10409.0
2018-01-12 13:30:00,79.25,79.25,79.24,79.25,9851.0,64.544,64.544,64.5359,64.544,9851.0
2018-01-12 13:35:00,79.25,79.25,79.24,79.24,12502.0,64.544,64.544,64.5359,64.5359,12502.0
2018-01-12 13:40:00,79.25,79.26,79.24,79.26,8963.0,64.544,64.5522,64.5359,64.5522,8963.0
2018-01-12 13:45:00,79.25,79.26,79.25,79.25,24430.0,64.544,64.5522,64.544,64.544,24430.0
2018-01-12 13:50:00,79.26,79.26,79.25,79.26,12510.0,64.5522,64.5522,64.544,64.5522,12510.0
2018-01-12 13:55:00,79.26,79.26,79.25,79.26,18452.0,64.5522,64.5522,64.544,64.5522,18452.0
2018-01-12 14:00:00,79.26,79.27,79.25,79.27,13998.0,64.5522,64.5603,64.544,64.5603,13998.0
2018-01-12 14:05:00,79.26,79.27,79.26,79.27,9016.0,64.5522,64.5603,64.5522,64.5603,9016.0
2018-01-12 14:10:00,79.26,79.27,79.26,79.27,10341.0,64.5522,64.5603,64.5522,64.5603,10341.0
2018-01-12 14:15:00,79.27,79.27,79.26,79.26,4950.0,64.5603,64.5603,64.5522,64.5522,4950.0
2018-01-12 14:20:00,79.26,79.27,79.26,79.26,9052.0,64.5522,64.5603,64.5522,64.5522,9052.0
2018-01-12 14:25:00,79.27,79.27,79.26,79.27,13972.0,64.5603,64.5603,64.5522,64.5603,13972.0
2018-01-12 14:30:00,79.27,79.27,79.26,79.27,15213.0,64.5603,64.5603,64.5522,64.5603,15213.0
2018-01-12 14:35:00,79.27,79.27,79.26,79.26,15391.0,64.5603,64.5603,64.5522,64.5522,15391.0
2018-01-12 14:40:00,79.27,79.27,79.26,79.27,6510.0,64.5603,64.5603,64.5522,64.5603,6510.0
2018-01-12 14:45:00,79.27,79.27,79.26,79.27,10702.0,64.5603,64.5603,64.5522,64.5603,10702.0
2018-01-12 14:50:00,79.27,79.27,79.26,79.27,9035.0,64.5603,64.5603,64.5522,64.5603,9035.0
2018-01-12 14:55:00,79.26,79.27,79.26,79.27,13080.0,64.5522,64.5603,64.5522,64.5603,13080.0
2018-01-12 15:00:00,79.26,79.27,79.26,79.27,19254.0,64.5522,64.5603,64.5522,64.5603,19254.0
2018-01-12 15:05:00,79.26,79.27,79.26,79.27,4407.0,64.5522,64.5603,64.5522,64.5603,4407.0
2018-01-12 15:10:00,79.27,79.27,79.26,79.27,19761.0,64.5603,64.5603,64.5522,64.5603,19761.0
2018-01-12 15:15:00,79.27,79.27,79.26,79.27,12984.0,64.5603,64.5603,64.5522,64.5603,12984.0
2018-01-12 15:20:00,79.27,79.27,79.26,79.26,8707.0,64.5603,64.5603,64.5522,64.5522,8707.0
2018-01-12 15:25:00,79.27,79.27,79.26,79.27,37343.0,64.5603,64.5603,64.5522,64.5603,37343.0
2018-01-12 15:30:00,79.27,79.27,79.26,79.27,11504.0,64.5603,64.5603,64.5522,64.5603,11504.0
2018-01-12 15:35:00,79.27,79.27,79.26,79.27,14025.0,64.5603,64.5603,64.5522,64.5603,14025.0
2018-01-12 15:40:00,79.27,79.27,79.26,79.26,11425.0,64.5603,64.5603,64.5522,64.5522,11425.0
2018-01-12 15:45:00,79.27,79.27,79.26,79.27,30831.0,64.5603,64.5603,64.5522,64.5603,30831.0
2018-01-12 15:50:00,79.27,79.27,79.26,79.27,39185.0,64.5603,64.5603,64.5522,64.5603,39185.0
2018-01-12 15:55:00,79.27,79.27,79.26,79.27,45092.0,64.5603,64.5603,64.5522,64.5603,45092.0
2018-01-16 09:30:00,79.27,79.27,79.25,79.26,72793.0,64.5603,64.5603,64.544,64.5522,72793.0
2018-01-16 09:35:00,79.25,79.26,79.25,79.25,16231.0,64.544,64.5522,64.544,64.544,16231.0
2018-01-16 09:40:00,79.26,79.26,79.24,79.24,20677.0,64.5522,64.5522,64.5359,64.5359,20677.0
2018-01-16 09:45:00,79.24,79.25,79.24,79.25,14935.0,64.5359,64.544,64.5359,64.544,14935.0
2018-01-16 09:50:00,79.25,79.25,79.24,79.24,8044.0,64.544,64.544,64.5359,64.5359,8044.0
2018-01-16 09:55:00,79.25,79.25,79.24,79.25,15896.0,64.544,64.544,64.5359,64.544,15896.0
2018-01-16 10:00:00,79.24,79.25,79.24,79.25,4688.0,64.5359,64.544,64.5359,64.544,4688.0
2018-01-16 10:05:00,79.25,79.25,79.23,79.24,29625.0,64.544,64.544,64.5277,64.5359,29625.0
2018-01-16 10:10:00,79.23,79.24,79.23,79.24,19171.0,64.5277,64.5359,64.5277,64.5359,19171.0
2018-01-16 10:15:00,79.23,79.24,79.23,79.23,22068.0,64.5277,64.5359,64.5277,64.5277,22068.0
2018-01-16 10:20:00,79.23,79.24,79.23,79.23,15456.0,64.5277,64.5359,64.5277,64.5277,15456.0
2018-01-16 10:25:00,79.24,79.24,79.23,79.24,21079.0,64.5359,64.5359,64.5277,64.5359,21079.0
2018-01-16 10:30:00,79.23,79.24,79.23,79.24,8760.0,64.5277,64.5359,64.5277,64.5359,8760.0
2018-01-16 10:35:00,79.23,79.25,79.23,79.25,12207.0,64.5277,64.544,64.5277,64.544,12207.0
2018-01-16 10:40:00,79.24,79.25,79.24,79.25,22112.0,64.5359,64.544,64.5359,64.544,22112.0
2018-01-16 10:45:00,79.24,79.25,79.24,79.24,15092.0,64.5359,64.544,64.5359,64.5359,15092.0
2018-01-16 10:50:00,79.24,79.24,79.23,79.23,187329.0,64.5359,64.5359,64.5277,64.5277,187329.0
2018-01-16 10:55:00,79.23,79.24,79.23,79.24,129635.0,64.5277,64.5359,64.5277,64.5359,129635.0
2018-01-16 11:00:00,79.24,79.24,79.23,79.23,13962.0,64.5359,64.5359,64.5277,64.5277,13962.0
2018-01-16 11:05:00,79.22,79.23,79.22,79.23,9613.0,64.5196,64.5277,64.5196,64.5277,9613.0
2018-01-16 11:10:00,79.23,79.23,79.22,79.22,18298.0,64.5277,64.5277,64.5196,64.5196,18298.0
2018-01-16 11:15:00,79.23,79.23,79.22,79.22,5757.0,64.5277,64.5277,64.5196,64.5196,5757.0
2018-01-16 11:20:00,79.22,79.23,79.22,79.23,10058.0,64.5196,64.5277,64.5196,64.5277,10058.0
2018-01-16 11:25:00,79.23,79.23,79.22,79.23,15441.0,64.5277,64.5277,64.5196,64.5277,15441.0
2018-01-16 11:30:00,79.22,79.23,79.22,79.22,6181.0,64.5196,64.5277,64.5196,64.5196,6181.0
2018-01-16 11:35:00,79.23,79.23,79.22,79.23,14966.0,64.5277,64.5277,64.5196,64.5277,14966.0
2018-01-16 11:40:00,79.22,79.23,79.22,79.23,13822.0,64.5196,64.5277,64.5196,64.5277,13822.0
2018-01-16 11:45:00,79.23,79.23,79.22,79.23,11677.0,64.5277,64.5277,64.5196,64.5277,11677.0
2018-01-16 11:50:00,79.23,79.23,79.22,79.23,12133.0,64.5277,64.5277,64.5196,64.5277,12133.0
2018-01-16 11:55:00,79.22,79.23,79.22,79.22,8020.0,64.5196,64.5277,64.5196,64.5196,8020.0
2018-01-16 12:00:00,79.22,79.23,79.22,79.22,4680.0,64.5196,64.5277,64.5196,64.5196,4680.0
2018-01-16 12:05:00,79.22,79.23,79.22,79.22,9750.0,64.5196,64.5277,64.5196,64.5196,9750.0
2018-01-16 12:10:00,79.23,79.23,79.22,79.22,5782.0,64.5277,64.5277,64.5196,64.5196,5782.0
2018-01-16 12:15:00,79.22,79.23,79.22,79.23,5092.0,64.5196,64.5277,64.5196,64.5277,5092.0
2018-01-16 12:20:00,79.23,79.23,79.21,79.21,13703.0,64.5277,64.5277,64.5114,64.5114,13703.0
2018-01-16 12:25:00,79.21,79.22,79.21,79.21,10357.0,64.5114,64.5196,64.5114,64.5114,10357.0
2018-01-16 12:30:00,79.21,79.22,79.21,79.22,7183.0,64.5114,64.5196,64.5114,64.5196,7183.0
2018-01-16 12:35:00,79.22,79.22,79.21,79.21,8457.0,64.5196,64.5196,64.5114,64.5114,8457.0
2018-01-16 12:40:00,79.22,79.22,79.21,79.22,78741.0,64.5196,64.5196,64.5114,64.5196,78741.0
2018-01-16 12:45:00,79.22,79.22,79.21,79.22,9010.0,64.5196,64.5196,64.5114,64.5196,9010.0
2018-01-16 12:50:00,79.22,79.22,79.21,79.21,7818.0,64.5196,64.5196,64.5114,64.5114,7818.0
2018-01-16 12:55:00,79.22,79.22,79.21,79.22,6824.0,64.5196,64.5196,64.5114,64.5196,6824.0
2018-01-16 13:00:00,79.22,79.22,79.21,79.21,10903.0,64.5196,64.5196,64.5114,64.5114,10903.0
2018-01-16 13:05:00,79.22,79.22,79.21,79.21,20377.0,64.5196,64.5196,64.5114,64.5114,20377.0
2018-01-16 13:10:00,79.21,79.22,79.21,79.22,168717.0,64.5114,64.5196,64.5114,64.5196,168717.0
2018-01-16 13:15:00,79.22,79.22,79.21,79.22,8232.0,64.5196,64.5196,64.5114,64.5196,8232.0
2018-01-16 13:20:00,79.22,79.22,79.2,79.21,149646.0,64.5196,64.5196,64.5033,64.5114,149646.0
2018-01-16 13:25:00,79.2,79.22,79.2,79.2,48929.0,64.5033,64.5196,64.5033,64.5033,48929.0
2018-01-16 13:30:00,79.21,79.21,79.2,79.2,26184.0,64.5114,64.5114,64.5033,64.5033,26184.0
2018-01-16 13:35:00,79.21,79.21,79.2,79.2,34540.0,64.5114,64.5114,64.5033,64.5033,34540.0
2018-01-16 13:40:00,79.21,79.21,79.19,79.2,13047.0,64.5114,64.5114,64.4952,64.5033,13047.0
2018-01-16 13:45:00,79.2,79.2,79.19,79.19,24200.0,64.5033,64.5033,64.4952,64.4952,24200.0
2018-01-16 13:50:00,79.19,79.2,79.19,79.19,31673.0,64.4952,64.5033,64.4952,64.4952,31673.0
2018-01-16 13:55:00,79.2,79.21,79.19,79.2,23195.0,64.5033,64.5114,64.4952,64.5033,23195.0
2018-01-16 14:00:00,79.21,79.21,79.2,79.21,4759.0,64.5114,64.5114,64.5033,64.5114,4759.0
2018-01-16 14:05:00,79.21,79.21,79.2,79.21,19472.0,64.5114,64.5114,64.5033,64.5114,19472.0
2018-01-16 14:10:00,79.21,79.21,79.2,79.2,12927.0,64.5114,64.5114,64.5033,64.5033,12927.0
2018-01-16 14:15:00,79.21,79.21,79.2,79.2,19464.0,64.5114,64.5114,64.5033,64.5033,19464.0
2018-01-16 14:20:00,79.2,79.21,79.2,79.2,10288.0,64.5033,64.5114,64.5033,64.5033,10288.0
2018-01-16 14:25:00,79.2,79.22,79.2,79.21,30275.0,64.5033,64.5196,64.5033,64.5114,30275.0
2018-01-16 14:30:00,79.21,79.22,79.21,79.22,52449.0,64.5114,64.5196,64.5114,64.5196,52449.0
2018-01-16 14:35:00,79.22,79.22,79.2,79.21,27227.0,64.5196,64.5196,64.5033,64.5114,27227.0
2018-01-16 14:40:00,79.21,79.21,79.2,79.2,17956.0,64.5114,64.5114,64.5033,64.5033,17956.0
2018-01-16 14:45:00,79.2,79.21,79.2,79.21,36839.0,64.5033,64.5114,64.5033,64.5114,36839.0
2018-01-16 14:50:00,79.2,79.21,79.2,79.2,32107.0,64.5033,64.5114,64.5033,64.5033,32107.0
2018-01-16 14:55:00,79.2,79.21,79.2,79.2,17331.0,64.5033,64.5114,64.5033,64.5033,17331.0
2018-01-16 15:00:00,79.2,79.21,79.2,79.2,15037.0,64.5033,64.5114,64.5033,64.5033,15037.0
2018-01-16 15:05:00,79.21,79.21,79.2,79.2,14736.0,64.5114,64.5114,64.5033,64.5033,14736.0
2018-01-16 15:10:00,79.21,79.21,79.2,79.21,14136.0,64.5114,64.5114,64.5033,64.5114,14136.0
2018-01-16 15:15:00,79.2,79.21,79.19,79.19,61965.0,64.5033,64.5114,64.4952,64.4952,61965.0
2018-01-16 15:20:00,79.2,79.21,79.19,79.21,51959.0,64.5033,64.5114,64.4952,64.5114,51959.0
2018-01-16 15:25:00,79.2,79.21,79.2,79.2,9054.0,64.5033,64.5114,64.5033,64.5033,9054.0
2018-01-16 15:30:00,79.2,79.21,79.2,79.21,8300.0,64.5033,64.5114,64.5033,64.5114,8300.0
2018-01-16 15:35:00,79.2,79.21,79.2,79.21,14591.0,64.5033,64.5114,64.5033,64.5114,14591.0
2018-01-16 15:40:00,79.21,79.21,79.2,79.21,20202.0,64.5114,64.5114,64.5033,64.5114,20202.0
2018-01-16 15:45:00,79.21,79.21,79.19,79.21,90596.0,64.5114,64.5114,64.4952,64.5114,90596.0
2018-01-16 15:50:00,79.2,79.21,79.2,79.21,25744.0,64.5033,64.5114,64.5033,64.5114,25744.0
2018-01-16 15:55:00,79.21,79.22,79.2,79.2,77742.0,64.5114,64.5196,64.5033,64.5033,77742.0
2018-01-17 09:30:00,79.21,79.22,79.2,79.21,38638.0,64.5114,64.5196,64.5033,64.5114,38638.0
2018-01-17 09:35:00,79.2,79.21,79.2,79.2,7763.0,64.5033,64.5114,64.5033,64.5033,7763.0
2018-01-17 09:40:00,79.2,79.21,79.2,79.2,6194.0,64.5033,64.5114,64.5033,64.5033,6194.0
2018-01-17 09:45:00,79.21,79.21,79.2,79.2,5476.0,64.5114,64.5114,64.5033,64.5033,5476.0
2018-01-17 09:50:00,79.2,79.21,79.19,79.19,13940.0,64.5033,64.5114,64.4952,64.4952,13940.0
2018-01-17 09:55:00,79.2,79.2,79.18,79.19,10201.0,64.5033,64.5033,64.487,64.4952,10201.0
2018-01-17 10:00:00,79.19,79.19,79.18,79.18,15171.0,64.4952,64.4952,64.487,64.487,15171.0
2018-01-17 10:05:00,79.19,79.2,79.18,79.19,31063.0,64.4952,64.5033,64.487,64.4952,31063.0
2018-01-17 10:10:00,79.18,79.19,79.18,79.19,6639.0,64.487,64.4952,64.487,64.4952,6639.0
2018-01-17 10:15:00,79.19,79.2,79.18,79.19,5033.0,64.4952,64.5033,64.487,64.4952,5033.0
2018-01-17 10:20:00,79.2,79.2,79.19,79.2,29814.0,64.5033,64.5033,64.4952,64.5033,29814.0
2018-01-17 10:25:00,79.2,79.2,79.19,79.19,24232.0,64.5033,64.5033,64.4952,64.4952,24232.0
2018-01-17 10:30:00,79.2,79.2,79.19,79.19,5322.0,64.5033,64.5033,64.4952,64.4952,5322.0
2018-01-17 10:35:00,79.19,79.2,79.19,79.2,15012.0,64.4952,64.5033,64.4952,64.5033,15012.0
2018-01-17 10:40:00,79.19,79.2,79.19,79.2,9489.0,64.4952,64.5033,64.4952,64.5033,9489.0
2018-01-17 10:45:00,79.2,79.2,79.19,79.2,16824.0,64.5033,64.5033,64.4952,64.5033,16824.0
2018-01-17 10:50:00,79.2,79.2,79.18,79.19,20778.0,64.5033,64.5033,64.487,64.4952,20778.0
2018-01-17 10:55:00,79.19,79.2,79.18,79.18,11737.0,64.4952,64.5033,64.487,64.487,11737.0
2018-01-17 11:00:00,79.19,79.19,79.18,79.19,3557.0,64.4952,64.4952,64.487,64.4952,3557.0
2018-01-17 11:05:00,79.18,79.19,79.18,79.19,61181.0,64.487,64.4952,64.487,64.4952,61181.0
2018-01-17 11:10:00,79.19,79.19,79.18,79.19,12125.0,64.4952,64.4952,64.487,64.4952,12125.0
2018-01-17 11:15:00,79.18,79.19,79.18,79.19,20548.0,64.487,64.4952,64.487,64.4952,20548.0
2018-01-17 11:20:00,79.19,79.19,79.18,79.18,13474.0,64.4952,64.4952,64.487,64.487,13474.0
2018-01-17 11:25:00,79.19,79.19,79.18,79.18,10266.0,64.4952,64.4952,64.487,64.487,10266.0
2018-01-17 11:30:00,79.19,79.19,79.17,79.18,34128.0,64.4952,64.4952,64.4789,64.487,34128.0
2018-01-17 11:35:00,79.18,79.18,79.17,79.17,22492.0,64.487,64.487,64.4789,64.4789,22492.0
2018-01-17 11:40:00,79.17,79.18,79.16,79.16,41157.0,64.4789,64.487,64.4707,64.4707,41157.0
2018-01-17 11:45:00,79.17,79.17,79.16,79.17,8884.0,64.4789,64.4789,64.4707,64.4789,8884.0
2018-01-17 11:50:00,79.16,79.17,79.16,79.16,8213.0,64.4707,64.4789,64.4707,64.4707,8213.0
2018-01-17 11:55:00,79.17,79.17,79.16,79.16,10661.0,64.4789,64.4789,64.4707,64.4707,10661.0
2018-01-17 12:00:00,79.17,79.17,79.16,79.16,13835.0,64.4789,64.4789,64.4707,64.4707,13835.0
2018-01-17 12:05:00,79.16,79.18,79.16,79.18,14615.0,64.4707,64.487,64.4707,64.487,14615.0
2018-01-17 12:10:00,79.17,79.18,79.16,79.17,21901.0,64.4789,64.487,64.4707,64.4789,21901.0
2018-01-17 12:15:00,79.17,79.18,79.17,79.18,10128.0,64.4789,64.487,64.4789,64.487,10128.0
2018-01-17 12:20:00,79.17,79.18,79.17,79.17,7402.0,64.4789,64.487,64.4789,64.4789,7402.0
2018-01-17 12:25:00,79.17,79.18,79.17,79.17,5620.0,64.4789,64.487,64.4789,64.4789,5620.0
2018-01-17 12:30:00,79.17,79.18,79.17,79.18,12571.0,64.4789,64.487,64.4789,64.487,12571.0
2018-01-17 12:35:00,79.17,79.18,79.16,79.16,11140.0,64.4789,64.487,64.4707,64.4707,11140.0
2018-01-17 12:40:00,79.16,79.18,79.16,79.18,10462.0,64.4707,64.487,64.4707,64.487,10462.0
2018-01-17 12:45:00,79.18,79.18,79.17,79.17,13044.0,64.487,64.487,64.4789,64.4789,13044.0
2018-01-17 12:50:00,79.16,79.18,79.16,79.17,6477.0,64.4707,64.487,64.4707,64.4789,6477.0
2018-01-17 12:55:00,79.17,79.18,79.17,79.17,10902.0,64.4789,64.487,64.4789,64.4789,10902.0
2018-01-17 13:00:00,79.18,79.18,79.17,79.17,10142.0,64.487,64.487,64.4789,64.4789,10142.0
2018-01-17 13:05:00,79.17,79.18,79.17,79.17,4874.0,64.4789,64.487,64.4789,64.4789,4874.0
2018-01-17 13:10:00,79.18,79.18,79.17,79.17,5979.0,64.487,64.487,64.4789,64.4789,5979.0
2018-01-17 13:15:00,79.17,79.18,79.17,79.17,4991.0,64.4789,64.487,64.4789,64.4789,4991.0
2018-01-17 13:20:00,79.17,79.18,79.17,79.17,8954.0,64.4789,64.487,64.4789,64.4789,8954.0
2018-01-17 13:25:00,79.18,79.18,79.17,79.18,7697.0,64.487,64.487,64.4789,64.487,7697.0
2018-01-17 13:30:00,79.18,79.19,79.18,79.18,23462.0,64.487,64.4952,64.487,64.487,23462.0
2018-01-17 13:35:00,79.18,79.19,79.18,79.18,4646.0,64.487,64.4952,64.487,64.487,4646.0
2018-01-17 13:40:00,79.18,79.19,79.18,79.19,6304.0,64.487,64.4952,64.487,64.4952,6304.0
2018-01-17 13:45:00,79.18,79.19,79.17,79.17,12976.0,64.487,64.4952,64.4789,64.4789,12976.0
2018-01-17 13:50:00,79.18,79.19,79.17,79.18,14097.0,64.487,64.4952,64.4789,64.487,14097.0
2018-01-17 13:55:00,79.19,79.19,79.18,79.18,1975.0,64.4952,64.4952,64.487,64.487,1975.0
2018-01-17 14:00:00,79.19,79.19,79.17,79.17,37253.0,64.4952,64.4952,64.4789,64.4789,37253.0
2018-01-17 14:05:00,79.18,79.18,79.17,79.17,17769.0,64.487,64.487,64.4789,64.4789,17769.0
2018-01-17 14:10:00,79.17,79.17,79.16,79.17,27094.0,64.4789,64.4789,64.4707,64.4789,27094.0
2018-01-17 14:15:00,79.16,79.18,79.16,79.17,16270.0,64.4707,64.487,64.4707,64.4789,16270.0
2018-01-17 14:20:00,79.17,79.17,79.16,79.17,14126.0,64.4789,64.4789,64.4707,64.4789,14126.0
2018-01-17 14:25:00,79.17,79.17,79.16,79.17,21624.0,64.4789,64.4789,64.4707,64.4789,21624.0
2018-01-17 14:30:00,79.16,79.17,79.16,79.17,9984.0,64.4707,64.4789,64.4707,64.4789,9984.0
2018-01-17 14:35:00,79.17,79.17,79.15,79.15,103830.0,64.4789,64.4789,64.4626,64.4626,103830.0
2018-01-17 14:40:00,79.16,79.16,79.15,79.15,15970.0,64.4707,64.4707,64.4626,64.4626,15970.0
2018-01-17 14:45:00,79.15,79.16,79.15,79.15,6324.0,64.4626,64.4707,64.4626,64.4626,6324.0
2018-01-17 14:50:00,79.16,79.16,79.15,79.16,16224.0,64.4707,64.4707,64.4626,64.4707,16224.0
2018-01-17 14:55:00,79.15,79.16,79.15,79.15,39132.0,64.4626,64.4707,64.4626,64.4626,39132.0
2018-01-17 15:00:00,79.16,79.16,79.15,79.16,14735.0,64.4707,64.4707,64.4626,64.4707,14735.0
2018-01-17 15:05:00,79.16,79.16,79.15,79.15,18979.0,64.4707,64.4707,64.4626,64.4626,18979.0
2018-01-17 15:10:00,79.16,79.16,79.15,79.16,17838.0,64.4707,64.4707,64.4626,64.4707,17838.0
2018-01-17 15:15:00,79.16,79.16,79.15,79.16,47756.0,64.4707,64.4707,64.4626,64.4707,47756.0
2018-01-17 15:20:00,79.16,79.16,79.15,79.15,19210.0,64.4707,64.4707,64.4626,64.4626,19210.0
2018-01-17 15:25:00,79.16,79.16,79.15,79.15,16194.0,64.4707,64.4707,64.4626,64.4626,16194.0
2018-01-17 15:30:00,79.16,79.16,79.15,79.16,19102.0,64.4707,64.4707,64.4626,64.4707,19102.0
2018-01-17 15:35:00,79.16,79.16,79.15,79.16,21135.0,64.4707,64.4707,64.4626,64.4707,21135.0
2018-01-17 15:40:00,79.16,79.16,79.15,79.15,57274.0,64.4707,64.4707,64.4626,64.4626,57274.0
2018-01-17 15:45:00,79.15,79.16,79.15,79.16,11686.0,64.4626,64.4707,64.4626,64.4707,11686.0
2018-01-17 15:50:00,79.16,79.16,79.15,79.16,15973.0,64.4707,64.4707,64.4626,64.4707,15973.0
2018-01-17 15:55:00,79.16,79.16,79.15,79.16,39147.0,64.4707,64.4707,64.4626,64.4707,39147.0
2018-01-18 09:30:00,79.07,79.12,79.07,79.09,122662.0,64.3974,64.4381,64.3974,64.4137,122662.0
2018-01-18 09:35:00,79.08,79.09,79.08,79.09,44144.0,64.4056,64.4137,64.4056,64.4137,44144.0
2018-01-18 09:40:00,79.09,79.1,79.08,79.09,21586.0,64.4137,64.4219,64.4056,64.4137,21586.0
2018-01-18 09:45:00,79.09,79.11,79.09,79.11,20470.0,64.4137,64.43,64.4137,64.43,20470.0
2018-01-18 09:50:00,79.11,79.11,79.1,79.1,8641.0,64.43,64.43,64.4219,64.4219,8641.0
2018-01-18 09:55:00,79.11,79.11,79.1,79.11,5717.0,64.43,64.43,64.4219,64.43,5717.0
2018-01-18 10:00:00,79.11,79.11,79.1,79.11,15170.0,64.43,64.43,64.4219,64.43,15170.0
2018-01-18 10:05:00,79.11,79.12,79.1,79.12,18938.0,64.43,64.4381,64.4219,64.4381,18938.0
2018-01-18 10:10:00,79.12,79.12,79.11,79.11,12099.0,64.4381,64.4381,64.43,64.43,12099.0
2018-01-18 10:15:00,79.12,79.12,79.1,79.11,22976.0,64.4381,64.4381,64.4219,64.43,22976.0
2018-01-18 10:20:00,79.11,79.11,79.1,79.1,14073.0,64.43,64.43,64.4219,64.4219,14073.0
2018-01-18 10:25:00,79.11,79.11,79.1,79.11,6327.0,64.43,64.43,64.4219,64.43,6327.0
2018-01-18 10:30:00,79.11,79.11,79.1,79.11,20804.0,64.43,64.43,64.4219,64.43,20804.0
2018-01-18 10:35:00,79.1,79.11,79.1,79.11,13788.0,64.4219,64.43,64.4219,64.43,13788.0
2018-01-18 10:40:00,79.1,79.11,79.09,79.09,24332.0,64.4219,64.43,64.4137,64.4137,24332.0
2018-01-18 10:45:00,79.09,79.1,79.08,79.08,21961.0,64.4137,64.4219,64.4056,64.4056,21961.0
2018-01-18 10:50:00,79.09,79.09,79.08,79.09,8881.0,64.4137,64.4137,64.4056,64.4137,8881.0
2018-01-18 10:55:00,79.09,79.1,79.09,79.09,4324.0,64.4137,64.4219,64.4137,64.4137,4324.0
2018-01-18 11:00:00,79.09,79.11,79.09,79.11,16753.0,64.4137,64.43,64.4137,64.43,16753.0
2018-01-18 11:05:00,79.11,79.11,79.09,79.09,184030.0,64.43,64.43,64.4137,64.4137,184030.0
2018-01-18 11:10:00,79.09,79.1,79.09,79.09,10123.0,64.4137,64.4219,64.4137,64.4137,10123.0
2018-01-18 11:15:00,79.09,79.11,79.09,79.1,12082.0,64.4137,64.43,64.4137,64.4219,12082.0
2018-01-18 11:20:00,79.11,79.11,79.1,79.11,6580.0,64.43,64.43,64.4219,64.43,6580.0
2018-01-18 11:25:00,79.11,79.11,79.09,79.1,33695.0,64.43,64.43,64.4137,64.4219,33695.0
2018-01-18 11:30:00,79.1,79.11,79.1,79.1,9328.0,64.4219,64.43,64.4219,64.4219,9328.0
2018-01-18 11:35:00,79.1,79.11,79.1,79.1,8586.0,64.4219,64.43,64.4219,64.4219,8586.0
2018-01-18 11:40:00,79.11,79.11,79.09,79.09,16636.0,64.43,64.43,64.4137,64.4137,16636.0
2018-01-18 11:45:00,79.09,79.1,79.09,79.09,6521.0,64.4137,64.4219,64.4137,64.4137,6521.0
2018-01-18 11:50:00,79.1,79.1,79.09,79.09,6204.0,64.4219,64.4219,64.4137,64.4137,6204.0
2018-01-18 11:55:00,79.09,79.1,79.09,79.1,27405.0,64.4137,64.4219,64.4137,64.4219,27405.0
2018-01-18 12:00:00,79.09,79.11,79.09,79.1,16792.0,64.4137,64.43,64.4137,64.4219,16792.0
2018-01-18 12:05:00,79.1,79.11,79.1,79.1,9338.0,64.4219,64.43,64.4219,64.4219,9338.0
2018-01-18 12:10:00,79.11,79.11,79.1,79.11,6362.0,64.43,64.43,64.4219,64.43,6362.0
2018-01-18 12:15:00,79.11,79.11,79.1,79.1,6796.0,64.43,64.43,64.4219,64.4219,6796.0
2018-01-18 12:20:00,79.1,79.11,79.1,79.11,11288.0,64.4219,64.43,64.4219,64.43,11288.0
2018-01-18 12:25:00,79.1,79.11,79.1,79.1,13279.0,64.4219,64.43,64.4219,64.4219,13279.0
2018-01-18 12:30:00,79.1,79.11,79.1,79.11,8259.0,64.4219,64.43,64.4219,64.43,8259.0
2018-01-18 12:35:00,79.11,79.11,79.1,79.11,7081.0,64.43,64.43,64.4219,64.43,7081.0
2018-01-18 12:40:00,79.11,79.11,79.1,79.11,14496.0,64.43,64.43,64.4219,64.43,14496.0
2018-01-18 12:45:00,79.11,79.11,79.1,79.11,19788.0,64.43,64.43,64.4219,64.43,19788.0
2018-01-18 12:50:00,79.11,79.11,79.1,79.1,24822.0,64.43,64.43,64.4219,64.4219,24822.0
2018-01-18 12:55:00,79.1,79.11,79.1,79.11,6393.0,64.4219,64.43,64.4219,64.43,6393.0
2018-01-18 13:00:00,79.1,79.11,79.1,79.1,7221.0,64.4219,64.43,64.4219,64.4219,7221.0
2018-01-18 13:05:00,79.1,79.11,79.1,79.1,14187.0,64.4219,64.43,64.4219,64.4219,14187.0
2018-01-18 13:10:00,79.1,79.11,79.1,79.1,14947.0,64.4219,64.43,64.4219,64.4219,14947.0
2018-01-18 13:15:00,79.11,79.11,79.1,79.11,3039.0,64.43,64.43,64.4219,64.43,3039.0
2018-01-18 13:20:00,79.11,79.11,79.1,79.11,14840.0,64.43,64.43,64.4219,64.43,14840.0
2018-01-18 13:25:00,79.11,79.11,79.1,79.11,10956.0,64.43,64.43,64.4219,64.43,10956.0
2018-01-18 13:30:00,79.1,79.11,79.1,79.1,5862.0,64.4219,64.43,64.4219,64.4219,5862.0
2018-01-18 13:35:00,79.11,79.11,79.1,79.11,8778.0,64.43,64.43,64.4219,64.43,8778.0
2018-01-18 13:40:00,79.11,79.11,79.1,79.11,148084.0,64.43,64.43,64.4219,64.43,148084.0
2018-01-18 13:45:00,79.11,79.11,79.1,79.11,10120.0,64.43,64.43,64.4219,64.43,10120.0
2018-01-18 13:50:00,79.11,79.11,79.09,79.09,26169.0,64.43,64.43,64.4137,64.4137,26169.0
2018-01-18 13:55:00,79.09,79.1,79.09,79.1,14108.0,64.4137,64.4219,64.4137,64.4219,14108.0
2018-01-18 14:00:00,79.09,79.1,79.09,79.09,9283.0,64.4137,64.4219,64.4137,64.4137,9283.0
2018-01-18 14:05:00,79.1,79.1,79.09,79.1,12147.0,64.4219,64.4219,64.4137,64.4219,12147.0
2018-01-18 14:10:00,79.1,79.1,79.09,79.09,11184.0,64.4219,64.4219,64.4137,64.4137,11184.0
2018-01-18 14:15:00,79.1,79.1,79.09,79.09,11384.0,64.4219,64.4219,64.4137,64.4137,11384.0
2018-01-18 14:20:00,79.09,79.11,79.09,79.11,10894.0,64.4137,64.43,64.4137,64.43,10894.0
2018-01-18 14:25:00,79.11,79.11,79.1,79.11,9674.0,64.43,64.43,64.4219,64.43,9674.0
2018-01-18 14:30:00,79.1,79.11,79.1,79.1,33105.0,64.4219,64.43,64.4219,64.4219,33105.0
2018-01-18 14:35:00,79.11,79.11,79.09,79.1,34987.0,64.43,64.43,64.4137,64.4219,34987.0
2018-01-18 14:40:00,79.1,79.1,79.09,79.09,14716.0,64.4219,64.4219,64.4137,64.4137,14716.0
2018-01-18 14:45:00,79.1,79.1,79.09,79.1,9421.0,64.4219,64.4219,64.4137,64.4219,9421.0
2018-01-18 14:50:00,79.09,79.1,79.09,79.09,11744.0,64.4137,64.4219,64.4137,64.4137,11744.0
2018-01-18 14:55:00,79.09,79.1,79.09,79.09,26006.0,64.4137,64.4219,64.4137,64.4137,26006.0
2018-01-18 15:00:00,79.09,79.1,79.09,79.09,6570.0,64.4137,64.4219,64.4137,64.4137,6570.0
2018-01-18 15:05:00,79.1,79.1,79.09,79.1,20443.0,64.4219,64.4219,64.4137,64.4219,20443.0
2018-01-18 15:10:00,79.1,79.1,79.09,79.09,13549.0,64.4219,64.4219,64.4137,64.4137,13549.0
2018-01-18 15:15:00,79.1,79.1,79.09,79.09,10853.0,64.4219,64.4219,64.4137,64.4137,10853.0
2018-01-18 15:20:00,79.1,79.1,79.09,79.09,17234.0,64.4219,64.4219,64.4137,64.4137,17234.0
2018-01-18 15:25:00,79.09,79.1,79.08,79.09,11148.0,64.4137,64.4219,64.4056,64.4137,11148.0
2018-01-18 15:30:00,79.09,79.09,79.08,79.09,12993.0,64.4137,64.4137,64.4056,64.4137,12993.0
2018-01-18 15:35:00,79.08,79.09,79.08,79.09,12818.0,64.4056,64.4137,64.4056,64.4137,12818.0
2018-01-18 15:40:00,79.09,79.09,79.08,79.08,17092.0,64.4137,64.4137,64.4056,64.4056,17092.0
2018-01-18 15:45:00,79.09,79.09,79.08,79.08,27087.0,64.4137,64.4137,64.4056,64.4056,27087.0
2018-01-18 15:50:00,79.09,79.09,79.08,79.09,10775.0,64.4137,64.4137,64.4056,64.4137,10775.0
2018-01-18 15:55:00,79.09,79.09,79.08,79.08,33332.0,64.4137,64.4137,64.4056,64.4056,33332.0
2018-01-19 09:30:00,79.1,79.1,79.08,79.09,36422.0,64.4219,64.4219,64.4056,64.4137,36422.0
2018-01-19 09:35:00,79.09,79.09,79.07,79.08,29611.0,64.4137,64.4137,64.3974,64.4056,29611.0
2018-01-19 09:40:00,79.07,79.08,79.06,79.07,10433.0,64.3974,64.4056,64.3893,64.3974,10433.0
2018-01-19 09:45:00,79.07,79.07,79.05,79.06,13915.0,64.3974,64.3974,64.3811,64.3893,13915.0
2018-01-19 09:50:00,79.06,79.06,79.05,79.06,7712.0,64.3893,64.3893,64.3811,64.3893,7712.0
2018-01-19 09:55:00,79.06,79.06,79.05,79.06,10761.0,64.3893,64.3893,64.3811,64.3893,10761.0
2018-01-19 10:00:00,79.06,79.07,79.06,79.07,6959.0,64.3893,64.3974,64.3893,64.3974,6959.0
2018-01-19 10:05:00,79.06,79.07,79.06,79.07,15330.0,64.3893,64.3974,64.3893,64.3974,15330.0
2018-01-19 10:10:00,79.06,79.07,79.06,79.07,13517.0,64.3893,64.3974,64.3893,64.3974,13517.0
2018-01-19 10:15:00,79.07,79.07,79.06,79.07,19770.0,64.3974,64.3974,64.3893,64.3974,19770.0
2018-01-19 10:20:00,79.06,79.07,79.06,79.06,6740.0,64.3893,64.3974,64.3893,64.3893,6740.0
2018-01-19 10:25:00,79.07,79.07,79.06,79.06,7498.0,64.3974,64.3974,64.3893,64.3893,7498.0
2018-01-19 10:30:00,79.07,79.07,79.06,79.07,17709.0,64.3974,64.3974,64.3893,64.3974,17709.0
2018-01-19 10:35:00,79.06,79.07,79.06,79.07,11209.0,64.3893,64.3974,64.3893,64.3974,11209.0
2018-01-19 10:40:00,79.07,79.07,79.06,79.07,7555.0,64.3974,64.3974,64.3893,64.3974,7555.0
2018-01-19 10:45:00,79.06,79.07,79.06,79.07,9512.0,64.3893,64.3974,64.3893,64.3974,9512.0
2018-01-19 10:50:00,79.06,79.07,79.06,79.06,2891.0,64.3893,64.3974,64.3893,64.3893,2891.0
2018-01-19 10:55:00,79.07,79.07,79.06,79.06,21752.0,64.3974,64.3974,64.3893,64.3893,21752.0
2018-01-19 11:00:00,79.06,79.07,79.06,79.06,7106.0,64.3893,64.3974,64.3893,64.3893,7106.0
2018-01-19 11:05:00,79.06,79.07,79.06,79.06,17653.0,64.3893,64.3974,64.3893,64.3893,17653.0
2018-01-19 11:10:00,79.06,79.07,79.06,79.06,18613.0,64.3893,64.3974,64.3893,64.3893,18613.0
2018-01-19 11:15:00,79.07,79.08,79.06,79.08,55039.0,64.3974,64.4056,64.3893,64.4056,55039.0
2018-01-19 11:20:00,79.08,79.08,79.07,79.08,6703.0,64.4056,64.4056,64.3974,64.4056,6703.0
2018-01-19 11:25:00,79.08,79.08,79.07,79.08,6325.0,64.4056,64.4056,64.3974,64.4056,6325.0
2018-01-19 11:30:00,79.07,79.08,79.07,79.08,5913.0,64.3974,64.4056,64.3974,64.4056,5913.0
2018-01-19 11:35:00,79.07,79.08,79.07,79.08,15661.0,64.3974,64.4056,64.3974,64.4056,15661.0
2018-01-19 11:40:00,79.08,79.08,79.07,79.08,23893.0,64.4056,64.4056,64.3974,64.4056,23893.0
2018-01-19 11:45:00,79.08,79.08,79.06,79.06,40990.0,64.4056,64.4056,64.3893,64.3893,40990.0
2018-01-19 11:50:00,79.07,79.07,79.06,79.07,5853.0,64.3974,64.3974,64.3893,64.3974,5853.0
2018-01-19 11:55:00,79.07,79.07,79.06,79.07,10451.0,64.3974,64.3974,64.3893,64.3974,10451.0
2018-01-19 12:00:00,79.07,79.07,79.06,79.07,5285.0,64.3974,64.3974,64.3893,64.3974,5285.0
2018-01-19 12:05:00,79.07,79.07,79.06,79.06,3869.0,64.3974,64.3974,64.3893,64.3893,3869.0
2018-01-19 12:10:00,79.06,79.07,79.06,79.07,13103.0,64.3893,64.3974,64.3893,64.3974,13103.0
2018-01-19 12:15:00,79.07,79.07,79.06,79.07,12344.0,64.3974,64.3974,64.3893,64.3974,12344.0
2018-01-19 12:20:00,79.07,79.07,79.06,79.07,8592.0,64.3974,64.3974,64.3893,64.3974,8592.0
2018-01-19 12:25:00,79.07,79.07,79.06,79.06,11444.0,64.3974,64.3974,64.3893,64.3893,11444.0
2018-01-19 12:30:00,79.06,79.07,79.06,79.07,20615.0,64.3893,64.3974,64.3893,64.3974,20615.0
2018-01-19 12:35:00,79.07,79.07,79.06,79.06,18499.0,64.3974,64.3974,64.3893,64.3893,18499.0
2018-01-19 12:40:00,79.07,79.07,79.06,79.06,9362.0,64.3974,64.3974,64.3893,64.3893,9362.0
2018-01-19 12:45:00,79.07,79.07,79.06,79.07,24993.0,64.3974,64.3974,64.3893,64.3974,24993.0
2018-01-19 12:50:00,79.07,79.07,79.06,79.06,7128.0,64.3974,64.3974,64.3893,64.3893,7128.0
2018-01-19 12:55:00,79.06,79.07,79.06,79.06,5905.0,64.3893,64.3974,64.3893,64.3893,5905.0
2018-01-19 13:00:00,79.06,79.07,79.06,79.06,8653.0,64.3893,64.3974,64.3893,64.3893,8653.0
2018-01-19 13:05:00,79.07,79.07,79.06,79.06,8779.0,64.3974,64.3974,64.3893,64.3893,8779.0
2018-01-19 13:10:00,79.06,79.07,79.06,79.07,13357.0,64.3893,64.3974,64.3893,64.3974,13357.0
2018-01-19 13:15:00,79.07,79.07,79.06,79.06,21445.0,64.3974,64.3974,64.3893,64.3893,21445.0
2018-01-19 13:20:00,79.06,79.07,79.06,79.06,11749.0,64.3893,64.3974,64.3893,64.3893,11749.0
2018-01-19 13:25:00,79.07,79.08,79.06,79.08,32615.0,64.3974,64.4056,64.3893,64.4056,32615.0
2018-01-19 13:30:00,79.08,79.08,79.07,79.08,14789.0,64.4056,64.4056,64.3974,64.4056,14789.0
2018-01-19 13:35:00,79.07,79.08,79.07,79.08,7459.0,64.3974,64.4056,64.3974,64.4056,7459.0
2018-01-19 13:40:00,79.08,79.08,79.07,79.08,9942.0,64.4056,64.4056,64.3974,64.4056,9942.0
2018-01-19 13:45:00,79.07,79.08,79.07,79.08,11274.0,64.3974,64.4056,64.3974,64.4056,11274.0
2018-01-19 13:50:00,79.08,79.08,79.07,79.08,26094.0,64.4056,64.4056,64.3974,64.4056,26094.0
2018-01-19 13:55:00,79.08,79.08,79.07,79.07,10380.0,64.4056,64.4056,64.3974,64.3974,10380.0
2018-01-19 14:00:00,79.08,79.08,79.07,79.08,16202.0,64.4056,64.4056,64.3974,64.4056,16202.0
2018-01-19 14:05:00,79.07,79.09,79.07,79.08,53064.0,64.3974,64.4137,64.3974,64.4056,53064.0
2018-01-19 14:10:00,79.09,79.09,79.07,79.07,25410.0,64.4137,64.4137,64.3974,64.3974,25410.0
2018-01-19 14:15:00,79.08,79.08,79.07,79.08,8531.0,64.4056,64.4056,64.3974,64.4056,8531.0
2018-01-19 14:20:00,79.08,79.08,79.07,79.07,8756.0,64.4056,64.4056,64.3974,64.3974,8756.0
2018-01-19 14:25:00,79.07,79.08,79.07,79.08,22808.0,64.3974,64.4056,64.3974,64.4056,22808.0
2018-01-19 14:30:00,79.07,79.08,79.07,79.08,10114.0,64.3974,64.4056,64.3974,64.4056,10114.0
2018-01-19 14:35:00,79.07,79.08,79.07,79.07,10370.0,64.3974,64.4056,64.3974,64.3974,10370.0
2018-01-19 14:40:00,79.07,79.08,79.07,79.08,7944.0,64.3974,64.4056,64.3974,64.4056,7944.0
2018-01-19 14:45:00,79.08,79.08,79.07,79.08,32687.0,64.4056,64.4056,64.3974,64.4056,32687.0
2018-01-19 14:50:00,79.08,79.08,79.07,79.08,8041.0,64.4056,64.4056,64.3974,64.4056,8041.0
2018-01-19 14:55:00,79.08,79.08,79.07,79.07,6602.0,64.4056,64.4056,64.3974,64.3974,6602.0
2018-01-19 15:00:00,79.08,79.08,79.07,79.07,10388.0,64.4056,64.4056,64.3974,64.3974,10388.0
2018-01-19 15:05:00,79.07,79.08,79.07,79.08,7322.0,64.3974,64.4056,64.3974,64.4056,7322.0
2018-01-19 15:10:00,79.08,79.08,79.07,79.07,68099.0,64.4056,64.4056,64.3974,64.3974,68099.0
2018-01-19 15:15:00,79.08,79.08,79.07,79.08,29262.0,64.4056,64.4056,64.3974,64.4056,29262.0
2018-01-19 15:20:00,79.08,79.08,79.07,79.07,32075.0,64.4056,64.4056,64.3974,64.3974,32075.0
2018-01-19 15:25:00,79.08,79.08,79.07,79.07,27342.0,64.4056,64.4056,64.3974,64.3974,27342.0
2018-01-19 15:30:00,79.08,79.08,79.06,79.06,55118.0,64.4056,64.4056,64.3893,64.3893,55118.0
2018-01-19 15:35:00,79.06,79.07,79.06,79.07,60442.0,64.3893,64.3974,64.3893,64.3974,60442.0
2018-01-19 15:40:00,79.06,79.07,79.06,79.06,39704.0,64.3893,64.3974,64.3893,64.3893,39704.0
2018-01-19 15:45:00,79.07,79.07,79.06,79.06,9479.0,64.3974,64.3974,64.3893,64.3893,9479.0
2018-01-19 15:50:00,79.06,79.07,79.05,79.05,35218.0,64.3893,64.3974,64.3811,64.3811,35218.0
2018-01-19 15:55:00,79.06,79.06,79.03,79.05,83064.0,64.3893,64.3893,64.3648,64.3811,83064.0
2018-01-22 09:30:00,79.07,79.1,79.06,79.07,65832.0,64.3974,64.4219,64.3893,64.3974,65832.0
2018-01-22 09:35:00,79.07,79.07,79.06,79.06,8549.0,64.3974,64.3974,64.3893,64.3893,8549.0
2018-01-22 09:40:00,79.07,79.07,79.06,79.07,9835.0,64.3974,64.3974,64.3893,64.3974,9835.0
2018-01-22 09:45:00,79.06,79.07,79.06,79.07,3921.0,64.3893,64.3974,64.3893,64.3974,3921.0
2018-01-22 09:50:00,79.07,79.07,79.06,79.07,15491.0,64.3974,64.3974,64.3893,64.3974,15491.0
2018-01-22 09:55:00,79.06,79.07,79.06,79.06,5764.0,64.3893,64.3974,64.3893,64.3893,5764.0
2018-01-22 10:00:00,79.06,79.07,79.06,79.06,4393.0,64.3893,64.3974,64.3893,64.3893,4393.0
2018-01-22 10:05:00,79.06,79.07,79.06,79.07,8503.0,64.3893,64.3974,64.3893,64.3974,8503.0
2018-01-22 10:10:00,79.07,79.07,79.05,79.07,95405.0,64.3974,64.3974,64.3811,64.3974,95405.0
2018-01-22 10:15:00,79.07,79.07,79.06,79.06,8190.0,64.3974,64.3974,64.3893,64.3893,8190.0
2018-01-22 10:20:00,79.07,79.07,79.06,79.07,8098.0,64.3974,64.3974,64.3893,64.3974,8098.0
2018-01-22 10:25:00,79.07,79.08,79.06,79.07,16793.0,64.3974,64.4056,64.3893,64.3974,16793.0
2018-01-22 10:30:00,79.08,79.08,79.07,79.08,103650.0,64.4056,64.4056,64.3974,64.4056,103650.0
2018-01-22 10:35:00,79.08,79.08,79.07,79.08,8246.0,64.4056,64.4056,64.3974,64.4056,8246.0
2018-01-22 10:40:00,79.08,79.1,79.07,79.1,10890.0,64.4056,64.4219,64.3974,64.4219,10890.0
2018-01-22 10:45:00,79.1,79.1,79.09,79.09,5722.0,64.4219,64.4219,64.4137,64.4137,5722.0
2018-01-22 10:50:00,79.1,79.1,79.09,79.1,14233.0,64.4219,64.4219,64.4137,64.4219,14233.0
2018-01-22 10:55:00,79.09,79.1,79.09,79.1,5727.0,64.4137,64.4219,64.4137,64.4219,5727.0
2018-01-22 11:00:00,79.1,79.1,79.09,79.09,7971.0,64.4219,64.4219,64.4137,64.4137,7971.0
2018-01-22 11:05:00,79.1,79.1,79.09,79.1,8148.0,64.4219,64.4219,64.4137,64.4219,8148.0
2018-01-22 11:10:00,79.1,79.1,79.08,79.09,7786.0,64.4219,64.4219,64.4056,64.4137,7786.0
2018-01-22 11:15:00,79.08,79.09,79.08,79.09,8675.0,64.4056,64.4137,64.4056,64.4137,8675.0
2018-01-22 11:20:00,79.08,79.09,79.08,79.09,10952.0,64.4056,64.4137,64.4056,64.4137,10952.0
2018-01-22 11:25:00,79.09,79.09,79.08,79.09,5373.0,64.4137,64.4137,64.4056,64.4137,5373.0
2018-01-22 11:30:00,79.08,79.09,79.08,79.09,6348.0,64.4056,64.4137,64.4056,64.4137,6348.0
2018-01-22 11:35:00,79.09,79.1,79.08,79.1,224229.0,64.4137,64.4219,64.4056,64.4219,224229.0
2018-01-22 11:40:00,79.1,79.1,79.08,79.09,25722.0,64.4219,64.4219,64.4056,64.4137,25722.0
2018-01-22 11:45:00,79.08,79.09,79.08,79.09,17991.0,64.4056,64.4137,64.4056,64.4137,17991.0
2018-01-22 11:50:00,79.09,79.09,79.08,79.09,1207707.0,64.4137,64.4137,64.4056,64.4137,1207707.0
2018-01-22 11:55:00,79.09,79.09,79.07,79.08,18993.0,64.4137,64.4137,64.3974,64.4056,18993.0
2018-01-22 12:00:00,79.08,79.08,79.07,79.08,13690.0,64.4056,64.4056,64.3974,64.4056,13690.0
2018-01-22 12:05:00,79.08,79.08,79.07,79.07,12481.0,64.4056,64.4056,64.3974,64.3974,12481.0
2018-01-22 12:10:00,79.08,79.08,79.07,79.08,5148.0,64.4056,64.4056,64.3974,64.4056,5148.0
2018-01-22 12:15:00,79.08,79.08,79.07,79.08,5667.0,64.4056,64.4056,64.3974,64.4056,5667.0
2018-01-22 12:20:00,79.07,79.08,79.07,79.07,25638.0,64.3974,64.4056,64.3974,64.3974,25638.0
2018-01-22 12:25:00,79.08,79.08,79.06,79.07,41483.0,64.4056,64.4056,64.3893,64.3974,41483.0
2018-01-22 12:30:00,79.07,79.07,79.06,79.07,6477.0,64.3974,64.3974,64.3893,64.3974,6477.0
2018-01-22 12:35:00,79.06,79.07,79.06,79.06,16049.0,64.3893,64.3974,64.3893,64.3893,16049.0
2018-01-22 12:40:00,79.06,79.07,79.06,79.06,6701.0,64.3893,64.3974,64.3893,64.3893,6701.0
2018-01-22 12:45:00,79.06,79.07,79.06,79.06,4358.0,64.3893,64.3974,64.3893,64.3893,4358.0
2018-01-22 12:50:00,79.06,79.07,79.06,79.07,10212.0,64.3893,64.3974,64.3893,64.3974,10212.0
2018-01-22 12:55:00,79.07,79.07,79.06,79.06,14956.0,64.3974,64.3974,64.3893,64.3893,14956.0
2018-01-22 13:00:00,79.07,79.07,79.06,79.07,7689.0,64.3974,64.3974,64.3893,64.3974,7689.0
2018-01-22 13:05:00,79.07,79.07,79.06,79.07,13480.0,64.3974,64.3974,64.3893,64.3974,13480.0
2018-01-22 13:10:00,79.06,79.07,79.06,79.07,3334.0,64.3893,64.3974,64.3893,64.3974,3334.0
2018-01-22 13:15:00,79.06,79.07,79.06,79.07,19042.0,64.3893,64.3974,64.3893,64.3974,19042.0
2018-01-22 13:20:00,79.06,79.07,79.06,79.06,11430.0,64.3893,64.3974,64.3893,64.3893,11430.0
2018-01-22 13:25:00,79.07,79.07,79.06,79.06,16215.0,64.3974,64.3974,64.3893,64.3893,16215.0
2018-01-22 13:30:00,79.06,79.07,79.05,79.06,11102.0,64.3893,64.3974,64.3811,64.3893,11102.0
2018-01-22 13:35:00,79.06,79.06,79.05,79.05,9805.0,64.3893,64.3893,64.3811,64.3811,9805.0
2018-01-22 13:40:00,79.06,79.07,79.05,79.06,59127.0,64.3893,64.3974,64.3811,64.3893,59127.0
2018-01-22 13:45:00,79.06,79.07,79.06,79.06,3494.0,64.3893,64.3974,64.3893,64.3893,3494.0
2018-01-22 13:50:00,79.06,79.07,79.06,79.06,16964.0,64.3893,64.3974,64.3893,64.3893,16964.0
2018-01-22 13:55:00,79.06,79.07,79.05,79.06,13870.0,64.3893,64.3974,64.3811,64.3893,13870.0
2018-01-22 14:00:00,79.06,79.06,79.05,79.05,6312.0,64.3893,64.3893,64.3811,64.3811,6312.0
2018-01-22 14:05:00,79.05,79.06,79.05,79.06,8885.0,64.3811,64.3893,64.3811,64.3893,8885.0
2018-01-22 14:10:00,79.06,79.06,79.05,79.05,4949.0,64.3893,64.3893,64.3811,64.3811,4949.0
2018-01-22 14:15:00,79.05,79.06,79.05,79.06,17080.0,64.3811,64.3893,64.3811,64.3893,17080.0
2018-01-22 14:20:00,79.05,79.06,79.05,79.06,20616.0,64.3811,64.3893,64.3811,64.3893,20616.0
2018-01-22 14:25:00,79.05,79.06,79.05,79.05,7764.0,64.3811,64.3893,64.3811,64.3811,7764.0
2018-01-22 14:30:00,79.05,79.06,79.05,79.06,5582.0,64.3811,64.3893,64.3811,64.3893,5582.0
2018-01-22 14:35:00,79.06,79.06,79.05,79.06,16113.0,64.3893,64.3893,64.3811,64.3893,16113.0
2018-01-22 14:40:00,79.06,79.06,79.05,79.05,12182.0,64.3893,64.3893,64.3811,64.3811,12182.0
2018-01-22 14:45:00,79.06,79.06,79.05,79.05,22933.0,64.3893,64.3893,64.3811,64.3811,22933.0
2018-01-22 14:50:00,79.06,79.06,79.05,79.05,19480.0,64.3893,64.3893,64.3811,64.3811,19480.0
2018-01-22 14:55:00,79.06,79.06,79.05,79.05,14538.0,64.3893,64.3893,64.3811,64.3811,14538.0
2018-01-22 15:00:00,79.06,79.06,79.05,79.06,9951.0,64.3893,64.3893,64.3811,64.3893,9951.0
2018-01-22 15:05:00,79.06,79.06,79.05,79.06,18781.0,64.3893,64.3893,64.3811,64.3893,18781.0
2018-01-22 15:10:00,79.06,79.06,79.05,79.06,9170.0,64.3893,64.3893,64.3811,64.3893,9170.0
2018-01-22 15:15:00,79.06,79.06,79.05,79.06,29004.0,64.3893,64.3893,64.3811,64.3893,29004.0
2018-01-22 15:20:00,79.06,79.06,79.05,79.06,55755.0,64.3893,64.3893,64.3811,64.3893,55755.0
2018-01-22 15:25:00,79.05,79.07,79.05,79.06,41336.0,64.3811,64.3974,64.3811,64.3893,41336.0
2018-01-22 15:30:00,79.06,79.07,79.06,79.07,22893.0,64.3893,64.3974,64.3893,64.3974,22893.0
2018-01-22 15:35:00,79.06,79.07,79.06,79.06,7887.0,64.3893,64.3974,64.3893,64.3893,7887.0
2018-01-22 15:40:00,79.06,79.07,79.06,79.07,25355.0,64.3893,64.3974,64.3893,64.3974,25355.0
2018-01-22 15:45:00,79.06,79.07,79.06,79.07,7855.0,64.3893,64.3974,64.3893,64.3974,7855.0
2018-01-22 15:50:00,79.06,79.07,79.05,79.06,28057.0,64.3893,64.3974,64.3811,64.3893,28057.0
2018-01-22 15:55:00,79.06,79.06,79.05,79.06,46141.0,64.3893,64.3893,64.3811,64.3893,46141.0
2018-01-23 09:30:00,79.11,79.12,79.1,79.11,75106.0,64.43,64.4381,64.4219,64.43,75106.0
2018-01-23 09:35:00,79.11,79.11,79.1,79.1,8969.0,64.43,64.43,64.4219,64.4219,8969.0
2018-01-23 09:40:00,79.11,79.11,79.1,79.11,17712.0,64.43,64.43,64.4219,64.43,17712.0
2018-01-23 09:45:00,79.1,79.11,79.1,79.11,9327.0,64.4219,64.43,64.4219,64.43,9327.0
2018-01-23 09:50:00,79.11,79.11,79.1,79.1,16634.0,64.43,64.43,64.4219,64.4219,16634.0
2018-01-23 09:55:00,79.11,79.12,79.1,79.12,25184.0,64.43,64.4381,64.4219,64.4381,25184.0
2018-01-23 10:00:00,79.12,79.12,79.11,79.12,4634.0,64.4381,64.4381,64.43,64.4381,4634.0
2018-01-23 10:05:00,79.12,79.14,79.11,79.14,5729.0,64.4381,64.4544,64.43,64.4544,5729.0
2018-01-23 10:10:00,79.14,79.14,79.13,79.14,6386.0,64.4544,64.4544,64.4463,64.4544,6386.0
2018-01-23 10:15:00,79.13,79.14,79.13,79.14,5594.0,64.4463,64.4544,64.4463,64.4544,5594.0
2018-01-23 10:20:00,79.14,79.14,79.13,79.13,7374.0,64.4544,64.4544,64.4463,64.4463,7374.0
2018-01-23 10:25:00,79.13,79.14,79.12,79.14,91662.0,64.4463,64.4544,64.4381,64.4544,91662.0
2018-01-23 10:30:00,79.13,79.14,79.13,79.14,8974.0,64.4463,64.4544,64.4463,64.4544,8974.0
2018-01-23 10:35:00,79.14,79.14,79.13,79.13,8047.0,64.4544,64.4544,64.4463,64.4463,8047.0
2018-01-23 10:40:00,79.14,79.14,79.12,79.12,28063.0,64.4544,64.4544,64.4381,64.4381,28063.0
2018-01-23 10:45:00,79.13,79.13,79.12,79.13,5032.0,64.4463,64.4463,64.4381,64.4463,5032.0
2018-01-23 10:50:00,79.13,79.14,79.12,79.14,5055.0,64.4463,64.4544,64.4381,64.4544,5055.0
2018-01-23 10:55:00,79.14,79.14,79.13,79.13,11743.0,64.4544,64.4544,64.4463,64.4463,11743.0
2018-01-23 11:00:00,79.14,79.14,79.12,79.12,10135.0,64.4544,64.4544,64.4381,64.4381,10135.0
2018-01-23 11:05:00,79.12,79.13,79.12,79.12,17365.0,64.4381,64.4463,64.4381,64.4381,17365.0
2018-01-23 11:10:00,79.12,79.13,79.12,79.13,12276.0,64.4381,64.4463,64.4381,64.4463,12276.0
2018-01-23 11:15:00,79.12,79.14,79.12,79.13,20027.0,64.4381,64.4544,64.4381,64.4463,20027.0
2018-01-23 11:20:00,79.12,79.13,79.12,79.12,5960.0,64.4381,64.4463,64.4381,64.4381,5960.0
2018-01-23 11:25:00,79.13,79.13,79.12,79.12,8883.0,64.4463,64.4463,64.4381,64.4381,8883.0
2018-01-23 11:30:00,79.12,79.13,79.12,79.12,7869.0,64.4381,64.4463,64.4381,64.4381,7869.0
2018-01-23 11:35:00,79.12,79.13,79.11,79.11,20665.0,64.4381,64.4463,64.43,64.43,20665.0
2018-01-23 11:40:00,79.12,79.13,79.11,79.13,36221.0,64.4381,64.4463,64.43,64.4463,36221.0
2018-01-23 11:45:00,79.13,79.13,79.12,79.12,7262.0,64.4463,64.4463,64.4381,64.4381,7262.0
2018-01-23 11:50:00,79.13,79.13,79.12,79.13,13479.0,64.4463,64.4463,64.4381,64.4463,13479.0
2018-01-23 11:55:00,79.12,79.13,79.12,79.12,21593.0,64.4381,64.4463,64.4381,64.4381,21593.0
2018-01-23 12:00:00,79.12,79.13,79.12,79.12,9828.0,64.4381,64.4463,64.4381,64.4381,9828.0
2018-01-23 12:05:00,79.12,79.13,79.12,79.13,13462.0,64.4381,64.4463,64.4381,64.4463,13462.0
2018-01-23 12:10:00,79.12,79.13,79.12,79.13,14465.0,64.4381,64.4463,64.4381,64.4463,14465.0
2018-01-23 12:15:00,79.12,79.13,79.12,79.13,4982.0,64.4381,64.4463,64.4381,64.4463,4982.0
2018-01-23 12:20:00,79.13,79.13,79.12,79.13,5804.0,64.4463,64.4463,64.4381,64.4463,5804.0
2018-01-23 12:25:00,79.12,79.13,79.11,79.12,16771.0,64.4381,64.4463,64.43,64.4381,16771.0
2018-01-23 12:30:00,79.12,79.12,79.11,79.12,8422.0,64.4381,64.4381,64.43,64.4381,8422.0
2018-01-23 12:35:00,79.12,79.12,79.11,79.12,8059.0,64.4381,64.4381,64.43,64.4381,8059.0
2018-01-23 12:40:00,79.12,79.12,79.11,79.12,10552.0,64.4381,64.4381,64.43,64.4381,10552.0
2018-01-23 12:45:00,79.12,79.12,79.11,79.12,6099.0,64.4381,64.4381,64.43,64.4381,6099.0
2018-01-23 12:50:00,79.12,79.12,79.11,79.12,3546.0,64.4381,64.4381,64.43,64.4381,3546.0
2018-01-23 12:55:00,79.12,79.12,79.11,79.12,6453.0,64.4381,64.4381,64.43,64.4381,6453.0
2018-01-23 13:00:00,79.12,79.12,79.11,79.12,8917.0,64.4381,64.4381,64.43,64.4381,8917.0
2018-01-23 13:05:00,79.12,79.13,79.11,79.12,13229.0,64.4381,64.4463,64.43,64.4381,13229.0
2018-01-23 13:10:00,79.13,79.13,79.12,79.13,7928.0,64.4463,64.4463,64.4381,64.4463,7928.0
2018-01-23 13:15:00,79.13,79.13,79.12,79.12,5203.0,64.4463,64.4463,64.4381,64.4381,5203.0
2018-01-23 13:20:00,79.13,79.13,79.11,79.11,19676.0,64.4463,64.4463,64.43,64.43,19676.0
2018-01-23 13:25:00,79.12,79.12,79.11,79.12,2884.0,64.4381,64.4381,64.43,64.4381,2884.0
2018-01-23 13:30:00,79.12,79.12,79.11,79.12,4484.0,64.4381,64.4381,64.43,64.4381,4484.0
2018-01-23 13:35:00,79.13,79.13,79.12,79.12,34369.0,64.4463,64.4463,64.4381,64.4381,34369.0
2018-01-23 13:40:00,79.12,79.13,79.12,79.12,7269.0,64.4381,64.4463,64.4381,64.4381,7269.0
2018-01-23 13:45:00,79.12,79.13,79.12,79.13,12128.0,64.4381,64.4463,64.4381,64.4463,12128.0
2018-01-23 13:50:00,79.13,79.14,79.12,79.14,28801.0,64.4463,64.4544,64.4381,64.4544,28801.0
2018-01-23 13:55:00,79.14,79.14,79.13,79.14,5847.0,64.4544,64.4544,64.4463,64.4544,5847.0
2018-01-23 14:00:00,79.14,79.14,79.13,79.14,11417.0,64.4544,64.4544,64.4463,64.4544,11417.0
2018-01-23 14:05:00,79.14,79.14,79.13,79.14,12528.0,64.4544,64.4544,64.4463,64.4544,12528.0
2018-01-23 14:10:00,79.14,79.14,79.13,79.13,12353.0,64.4544,64.4544,64.4463,64.4463,12353.0
2018-01-23 14:15:00,79.13,79.14,79.13,79.13,6323.0,64.4463,64.4544,64.4463,64.4463,6323.0
2018-01-23 14:20:00,79.14,79.14,79.13,79.14,10000.0,64.4544,64.4544,64.4463,64.4544,10000.0
2018-01-23 14:25:00,79.14,79.14,79.13,79.14,17165.0,64.4544,64.4544,64.4463,64.4544,17165.0
2018-01-23 14:30:00,79.14,79.15,79.13,79.15,5113.0,64.4544,64.4626,64.4463,64.4626,5113.0
2018-01-23 14:35:00,79.15,79.15,79.13,79.14,13695.0,64.4626,64.4626,64.4463,64.4544,13695.0
2018-01-23 14:40:00,79.14,79.15,79.14,79.14,15298.0,64.4544,64.4626,64.4544,64.4544,15298.0
2018-01-23 14:45:00,79.15,79.15,79.14,79.14,8126.0,64.4626,64.4626,64.4544,64.4544,8126.0
2018-01-23 14:50:00,79.14,79.15,79.14,79.15,12924.0,64.4544,64.4626,64.4544,64.4626,12924.0
2018-01-23 14:55:00,79.15,79.15,79.13,79.13,22730.0,64.4626,64.4626,64.4463,64.4463,22730.0
2018-01-23 15:00:00,79.14,79.14,79.13,79.14,15705.0,64.4544,64.4544,64.4463,64.4544,15705.0
2018-01-23 15:05:00,79.13,79.14,79.13,79.14,5565.0,64.4463,64.4544,64.4463,64.4544,5565.0
2018-01-23 15:10:00,79.13,79.14,79.13,79.13,5650.0,64.4463,64.4544,64.4463,64.4463,5650.0
2018-01-23 15:15:00,79.14,79.15,79.13,79.14,27128.0,64.4544,64.4626,64.4463,64.4544,27128.0
2018-01-23 15:20:00,79.15,79.15,79.14,79.14,20603.0,64.4626,64.4626,64.4544,64.4544,20603.0
2018-01-23 15:25:00,79.15,79.15,79.14,79.15,12485.0,64.4626,64.4626,64.4544,64.4626,12485.0
2018-01-23 15:30:00,79.14,79.14,79.13,79.14,11077.0,64.4544,64.4544,64.4463,64.4544,11077.0
2018-01-23 15:35:00,79.13,79.14,79.13,79.14,26057.0,64.4463,64.4544,64.4463,64.4544,26057.0
2018-01-23 15:40:00,79.15,79.15,79.13,79.15,31954.0,64.4626,64.4626,64.4463,64.4626,31954.0
2018-01-23 15:45:00,79.15,79.15,79.14,79.15,23289.0,64.4626,64.4626,64.4544,64.4626,23289.0
2018-01-23 15:50:00,79.15,79.15,79.14,79.15,22011.0,64.4626,64.4626,64.4544,64.4626,22011.0
2018-01-23 15:55:00,79.14,79.15,79.14,79.15,26363.0,64.4544,64.4626,64.4544,64.4626,26363.0
2018-01-24 09:30:00,79.13,79.14,79.12,79.14,61017.0,64.4463,64.4544,64.4381,64.4544,61017.0
2018-01-24 09:35:00,79.14,79.15,79.13,79.15,7917.0,64.4544,64.4626,64.4463,64.4626,7917.0
2018-01-24 09:40:00,79.15,79.15,79.14,79.14,13646.0,64.4626,64.4626,64.4544,64.4544,13646.0
2018-01-24 09:45:00,79.14,79.14,79.12,79.13,11747.0,64.4544,64.4544,64.4381,64.4463,11747.0
2018-01-24 09:50:00,79.12,79.13,79.12,79.12,11346.0,64.4381,64.4463,64.4381,64.4381,11346.0
2018-01-24 09:55:00,79.12,79.14,79.12,79.14,7572.0,64.4381,64.4544,64.4381,64.4544,7572.0
2018-01-24 10:00:00,79.14,79.14,79.13,79.14,15107.0,64.4544,64.4544,64.4463,64.4544,15107.0
2018-01-24 10:05:00,79.14,79.14,79.13,79.14,8702.0,64.4544,64.4544,64.4463,64.4544,8702.0
2018-01-24 10:10:00,79.14,79.14,79.13,79.13,5287.0,64.4544,64.4544,64.4463,64.4463,5287.0
2018-01-24 10:15:00,79.13,79.14,79.12,79.12,9463.0,64.4463,64.4544,64.4381,64.4381,9463.0
2018-01-24 10:20:00,79.13,79.13,79.12,79.12,5439.0,64.4463,64.4463,64.4381,64.4381,5439.0
2018-01-24 10:25:00,79.12,79.13,79.11,79.11,11214.0,64.4381,64.4463,64.43,64.43,11214.0
2018-01-24 10:30:00,79.11,79.13,79.11,79.13,10839.0,64.43,64.4463,64.43,64.4463,10839.0
2018-01-24 10:35:00,79.13,79.13,79.12,79.12,21993.0,64.4463,64.4463,64.4381,64.4381,21993.0
2018-01-24 10:40:00,79.12,79.13,79.11,79.12,10003.0,64.4381,64.4463,64.43,64.4381,10003.0
2018-01-24 10:45:00,79.12,79.12,79.11,79.11,8476.0,64.4381,64.4381,64.43,64.43,8476.0
2018-01-24 10:50:00,79.12,79.12,79.11,79.12,6184.0,64.4381,64.4381,64.43,64.4381,6184.0
2018-01-24 10:55:00,79.11,79.12,79.11,79.12,7205.0,64.43,64.4381,64.43,64.4381,7205.0
2018-01-24 11:00:00,79.11,79.12,79.11,79.12,15777.0,64.43,64.4381,64.43,64.4381,15777.0
2018-01-24 11:05:00,79.12,79.12,79.11,79.11,18929.0,64.4381,64.4381,64.43,64.43,18929.0
2018-01-24 11:10:00,79.12,79.12,79.11,79.12,16312.0,64.4381,64.4381,64.43,64.4381,16312.0
2018-01-24 11:15:00,79.12,79.12,79.11,79.12,7990.0,64.4381,64.4381,64.43,64.4381,7990.0
2018-01-24 11:20:00,79.12,79.12,79.11,79.12,54995.0,64.4381,64.4381,64.43,64.4381,54995.0
2018-01-24 11:25:00,79.11,79.12,79.11,79.11,7348.0,64.43,64.4381,64.43,64.43,7348.0
2018-01-24 11:30:00,79.12,79.12,79.11,79.12,8033.0,64.4381,64.4381,64.43,64.4381,8033.0
2018-01-24 11:35:00,79.12,79.12,79.11,79.12,8002.0,64.4381,64.4381,64.43,64.4381,8002.0
2018-01-24 11:40:00,79.12,79.13,79.11,79.12,16665.0,64.4381,64.4463,64.43,64.4381,16665.0
2018-01-24 11:45:00,79.13,79.13,79.12,79.13,9843.0,64.4463,64.4463,64.4381,64.4463,9843.0
2018-01-24 11:50:00,79.12,79.13,79.11,79.11,12094.0,64.4381,64.4463,64.43,64.43,12094.0
2018-01-24 11:55:00,79.11,79.12,79.11,79.12,3941.0,64.43,64.4381,64.43,64.4381,3941.0
2018-01-24 12:00:00,79.12,79.13,79.11,79.12,45822.0,64.4381,64.4463,64.43,64.4381,45822.0
2018-01-24 12:05:00,79.12,79.12,79.11,79.12,8566.0,64.4381,64.4381,64.43,64.4381,8566.0
2018-01-24 12:10:00,79.12,79.12,79.11,79.12,4365.0,64.4381,64.4381,64.43,64.4381,4365.0
2018-01-24 12:15:00,79.11,79.12,79.11,79.12,9970.0,64.43,64.4381,64.43,64.4381,9970.0
2018-01-24 12:20:00,79.12,79.12,79.11,79.12,6503.0,64.4381,64.4381,64.43,64.4381,6503.0
2018-01-24 12:25:00,79.11,79.13,79.11,79.12,15285.0,64.43,64.4463,64.43,64.4381,15285.0
2018-01-24 12:30:00,79.12,79.13,79.12,79.13,8244.0,64.4381,64.4463,64.4381,64.4463,8244.0
2018-01-24 12:35:00,79.13,79.13,79.12,79.13,6024.0,64.4463,64.4463,64.4381,64.4463,6024.0
2018-01-24 12:40:00,79.13,79.13,79.12,79.12,11299.0,64.4463,64.4463,64.4381,64.4381,11299.0
2018-01-24 12:45:00,79.12,79.13,79.12,79.13,6044.0,64.4381,64.4463,64.4381,64.4463,6044.0
2018-01-24 12:50:00,79.13,79.13,79.12,79.12,4558.0,64.4463,64.4463,64.4381,64.4381,4558.0
2018-01-24 12:55:00,79.12,79.13,79.12,79.13,5899.0,64.4381,64.4463,64.4381,64.4463,5899.0
2018-01-24 13:00:00,79.13,79.13,79.12,79.12,2579.0,64.4463,64.4463,64.4381,64.4381,2579.0
2018-01-24 13:05:00,79.13,79.13,79.12,79.13,7229.0,64.4463,64.4463,64.4381,64.4463,7229.0
2018-01-24 13:10:00,79.13,79.13,79.12,79.13,18380.0,64.4463,64.4463,64.4381,64.4463,18380.0
2018-01-24 13:15:00,79.13,79.13,79.12,79.13,11768.0,64.4463,64.4463,64.4381,64.4463,11768.0
2018-01-24 13:20:00,79.12,79.13,79.12,79.13,7278.0,64.4381,64.4463,64.4381,64.4463,7278.0
2018-01-24 13:25:00,79.12,79.13,79.12,79.13,7611.0,64.4381,64.4463,64.4381,64.4463,7611.0
2018-01-24 13:30:00,79.12,79.13,79.12,79.12,2809.0,64.4381,64.4463,64.4381,64.4381,2809.0
2018-01-24 13:35:00,79.13,79.13,79.12,79.13,6755.0,64.4463,64.4463,64.4381,64.4463,6755.0
2018-01-24 13:40:00,79.13,79.13,79.12,79.13,3962.0,64.4463,64.4463,64.4381,64.4463,3962.0
2018-01-24 13:45:00,79.13,79.13,79.12,79.13,4754.0,64.4463,64.4463,64.4381,64.4463,4754.0
2018-01-24 13:50:00,79.13,79.13,79.12,79.13,13355.0,64.4463,64.4463,64.4381,64.4463,13355.0
2018-01-24 13:55:00,79.13,79.13,79.12,79.13,27859.0,64.4463,64.4463,64.4381,64.4463,27859.0
2018-01-24 14:00:00,79.12,79.13,79.12,79.12,4623.0,64.4381,64.4463,64.4381,64.4381,4623.0
2018-01-24 14:05:00,79.13,79.14,79.12,79.14,17668.0,64.4463,64.4544,64.4381,64.4544,17668.0
2018-01-24 14:10:00,79.14,79.14,79.13,79.13,6233.0,64.4544,64.4544,64.4463,64.4463,6233.0
2018-01-24 14:15:00,79.13,79.14,79.13,79.14,19487.0,64.4463,64.4544,64.4463,64.4544,19487.0
2018-01-24 14:20:00,79.13,79.14,79.12,79.13,10257.0,64.4463,64.4544,64.4381,64.4463,10257.0
2018-01-24 14:25:00,79.13,79.13,79.12,79.13,10614.0,64.4463,64.4463,64.4381,64.4463,10614.0
2018-01-24 14:30:00,79.13,79.13,79.12,79.13,11873.0,64.4463,64.4463,64.4381,64.4463,11873.0
2018-01-24 14:35:00,79.13,79.13,79.12,79.12,4837.0,64.4463,64.4463,64.4381,64.4381,4837.0
2018-01-24 14:40:00,79.12,79.13,79.12,79.12,26873.0,64.4381,64.4463,64.4381,64.4381,26873.0
2018-01-24 14:45:00,79.12,79.13,79.12,79.13,7616.0,64.4381,64.4463,64.4381,64.4463,7616.0
2018-01-24 14:50:00,79.13,79.13,79.11,79.12,45214.0,64.4463,64.4463,64.43,64.4381,45214.0
2018-01-24 14:55:00,79.12,79.12,79.11,79.12,10013.0,64.4381,64.4381,64.43,64.4381,10013.0
2018-01-24 15:00:00,79.12,79.12,79.11,79.12,13720.0,64.4381,64.4381,64.43,64.4381,13720.0
2018-01-24 15:05:00,79.12,79.13,79.11,79.12,20666.0,64.4381,64.4463,64.43,64.4381,20666.0
2018-01-24 15:10:00,79.13,79.13,79.12,79.13,5172.0,64.4463,64.4463,64.4381,64.4463,5172.0
2018-01-24 15:15:00,79.12,79.13,79.12,79.13,9582.0,64.4381,64.4463,64.4381,64.4463,9582.0
2018-01-24 15:20:00,79.13,79.13,79.12,79.13,11259.0,64.4463,64.4463,64.4381,64.4463,11259.0
2018-01-24 15:25:00,79.13,79.13,79.12,79.13,5992.0,64.4463,64.4463,64.4381,64.4463,5992.0
2018-01-24 15:30:00,79.13,79.13,79.12,79.13,14443.0,64.4463,64.4463,64.4381,64.4463,14443.0
2018-01-24 15:35:00,79.12,79.13,79.12,79.13,8336.0,64.4381,64.4463,64.4381,64.4463,8336.0
2018-01-24 15:40:00,79.13,79.13,79.12,79.13,10631.0,64.4463,64.4463,64.4381,64.4463,10631.0
2018-01-24 15:45:00,79.13,79.13,79.12,79.13,13643.0,64.4463,64.4463,64.4381,64.4463,13643.0
2018-01-24 15:50:00,79.13,79.13,79.12,79.12,13468.0,64.4463,64.4463,64.4381,64.4381,13468.0
2018-01-24 15:55:00,79.13,79.13,79.11,79.12,47671.0,64.4463,64.4463,64.43,64.4381,47671.0
2018-01-25 09:30:00,79.11,79.12,79.1,79.1,38839.0,64.43,64.4381,64.4219,64.4219,38839.0
2018-01-25 09:35:00,79.11,79.11,79.1,79.11,4911.0,64.43,64.43,64.4219,64.43,4911.0
2018-01-25 09:40:00,79.11,79.11,79.1,79.11,3675.0,64.43,64.43,64.4219,64.43,3675.0
2018-01-25 09:45:00,79.11,79.11,79.09,79.09,15194.0,64.43,64.43,64.4137,64.4137,15194.0
2018-01-25 09:50:00,79.09,79.1,79.08,79.08,9051.0,64.4137,64.4219,64.4056,64.4056,9051.0
2018-01-25 09:55:00,79.09,79.09,79.08,79.08,4713.0,64.4137,64.4137,64.4056,64.4056,4713.0
2018-01-25 10:00:00,79.09,79.09,79.08,79.09,4512.0,64.4137,64.4137,64.4056,64.4137,4512.0
2018-01-25 10:05:00,79.09,79.09,79.08,79.08,7785.0,64.4137,64.4137,64.4056,64.4056,7785.0
2018-01-25 10:10:00,79.09,79.1,79.08,79.1,19584.0,64.4137,64.4219,64.4056,64.4219,19584.0
2018-01-25 10:15:00,79.09,79.1,79.09,79.09,5601.0,64.4137,64.4219,64.4137,64.4137,5601.0
2018-01-25 10:20:00,79.09,79.1,79.09,79.1,12003.0,64.4137,64.4219,64.4137,64.4219,12003.0
2018-01-25 10:25:00,79.1,79.1,79.08,79.09,15106.0,64.4219,64.4219,64.4056,64.4137,15106.0
2018-01-25 10:30:00,79.08,79.12,79.08,79.12,163585.0,64.4056,64.4381,64.4056,64.4381,163585.0
2018-01-25 10:35:00,79.11,79.12,79.11,79.12,5110.0,64.43,64.4381,64.43,64.4381,5110.0
2018-01-25 10:40:00,79.11,79.12,79.11,79.12,14245.0,64.43,64.4381,64.43,64.4381,14245.0
2018-01-25 10:45:00,79.11,79.12,79.11,79.12,9072.0,64.43,64.4381,64.43,64.4381,9072.0
2018-01-25 10:50:00,79.12,79.13,79.11,79.13,19995.0,64.4381,64.4463,64.43,64.4463,19995.0
2018-01-25 10:55:00,79.13,79.13,79.12,79.13,65670.0,64.4463,64.4463,64.4381,64.4463,65670.0
2018-01-25 11:00:00,79.13,79.13,79.11,79.13,36220.0,64.4463,64.4463,64.43,64.4463,36220.0
2018-01-25 11:05:00,79.12,79.13,79.12,79.12,16145.0,64.4381,64.4463,64.4381,64.4381,16145.0
2018-01-25 11:10:00,79.12,79.13,79.12,79.13,15490.0,64.4381,64.4463,64.4381,64.4463,15490.0
2018-01-25 11:15:00,79.12,79.13,79.12,79.12,8800.0,64.4381,64.4463,64.4381,64.4381,8800.0
2018-01-25 11:20:00,79.12,79.13,79.1,79.13,194842.0,64.4381,64.4463,64.4219,64.4463,194842.0
2018-01-25 11:25:00,79.13,79.13,79.12,79.12,37122.0,64.4463,64.4463,64.4381,64.4381,37122.0
2018-01-25 11:30:00,79.12,79.13,79.12,79.12,16539.0,64.4381,64.4463,64.4381,64.4381,16539.0
2018-01-25 11:35:00,79.12,79.13,79.12,79.13,16360.0,64.4381,64.4463,64.4381,64.4463,16360.0
2018-01-25 11:40:00,79.12,79.13,79.11,79.11,14726.0,64.4381,64.4463,64.43,64.43,14726.0
2018-01-25 11:45:00,79.12,79.12,79.11,79.12,15710.0,64.4381,64.4381,64.43,64.4381,15710.0
2018-01-25 11:50:00,79.12,79.12,79.11,79.12,17274.0,64.4381,64.4381,64.43,64.4381,17274.0
2018-01-25 11:55:00,79.12,79.13,79.11,79.12,20381.0,64.4381,64.4463,64.43,64.4381,20381.0
2018-01-25 12:00:00,79.13,79.13,79.12,79.13,122926.0,64.4463,64.4463,64.4381,64.4463,122926.0
2018-01-25 12:05:00,79.14,79.14,79.13,79.13,5683.0,64.4544,64.4544,64.4463,64.4463,5683.0
2018-01-25 12:10:00,79.14,79.14,79.13,79.14,9348.0,64.4544,64.4544,64.4463,64.4544,9348.0
2018-01-25 12:15:00,79.14,79.14,79.13,79.14,7632.0,64.4544,64.4544,64.4463,64.4544,7632.0
2018-01-25 12:20:00,79.14,79.15,79.13,79.15,23727.0,64.4544,64.4626,64.4463,64.4626,23727.0
2018-01-25 12:25:00,79.14,79.15,79.14,79.14,4895.0,64.4544,64.4626,64.4544,64.4544,4895.0
2018-01-25 12:30:00,79.15,79.15,79.14,79.14,6248.0,64.4626,64.4626,64.4544,64.4544,6248.0
2018-01-25 12:35:00,79.15,79.15,79.14,79.14,23565.0,64.4626,64.4626,64.4544,64.4544,23565.0
2018-01-25 12:40:00,79.14,79.15,79.13,79.13,34432.0,64.4544,64.4626,64.4463,64.4463,34432.0
2018-01-25 12:45:00,79.13,79.14,79.13,79.14,4212.0,64.4463,64.4544,64.4463,64.4544,4212.0
2018-01-25 12:50:00,79.13,79.14,79.12,79.13,15773.0,64.4463,64.4544,64.4381,64.4463,15773.0
2018-01-25 12:55:00,79.12,79.13,79.12,79.13,5271.0,64.4381,64.4463,64.4381,64.4463,5271.0
2018-01-25 13:00:00,79.13,79.14,79.12,79.14,18762.0,64.4463,64.4544,64.4381,64.4544,18762.0
2018-01-25 13:05:00,79.14,79.15,79.13,79.14,7930.0,64.4544,64.4626,64.4463,64.4544,7930.0
2018-01-25 13:10:00,79.15,79.15,79.14,79.15,10298.0,64.4626,64.4626,64.4544,64.4626,10298.0
2018-01-25 13:15:00,79.15,79.16,79.14,79.15,23780.0,64.4626,64.4707,64.4544,64.4626,23780.0
2018-01-25 13:20:00,79.16,79.16,79.15,79.15,10354.0,64.4707,64.4707,64.4626,64.4626,10354.0
2018-01-25 13:25:00,79.15,79.17,79.15,79.17,87619.0,64.4626,64.4789,64.4626,64.4789,87619.0
2018-01-25 13:30:00,79.16,79.17,79.16,79.16,7098.0,64.4707,64.4789,64.4707,64.4707,7098.0
2018-01-25 13:35:00,79.17,79.17,79.16,79.17,12324.0,64.4789,64.4789,64.4707,64.4789,12324.0
2018-01-25 13:40:00,79.17,79.17,79.16,79.16,3594.0,64.4789,64.4789,64.4707,64.4707,3594.0
2018-01-25 13:45:00,79.17,79.17,79.16,79.16,11791.0,64.4789,64.4789,64.4707,64.4707,11791.0
2018-01-25 13:50:00,79.16,79.17,79.16,79.16,13724.0,64.4707,64.4789,64.4707,64.4707,13724.0
2018-01-25 13:55:00,79.16,79.17,79.16,79.16,8592.0,64.4707,64.4789,64.4707,64.4707,8592.0
2018-01-25 14:00:00,79.17,79.17,79.16,79.17,3961.0,64.4789,64.4789,64.4707,64.4789,3961.0
2018-01-25 14:05:00,79.17,79.17,79.15,79.17,63149.0,64.4789,64.4789,64.4626,64.4789,63149.0
2018-01-25 14:10:00,79.16,79.17,79.16,79.16,15022.0,64.4707,64.4789,64.4707,64.4707,15022.0
2018-01-25 14:15:00,79.17,79.17,79.16,79.17,11406.0,64.4789,64.4789,64.4707,64.4789,11406.0
2018-01-25 14:20:00,79.17,79.17,79.15,79.17,106884.0,64.4789,64.4789,64.4626,64.4789,106884.0
2018-01-25 14:25:00,79.16,79.17,79.16,79.16,22024.0,64.4707,64.4789,64.4707,64.4707,22024.0
2018-01-25 14:30:00,79.16,79.17,79.16,79.17,22627.0,64.4707,64.4789,64.4707,64.4789,22627.0
2018-01-25 14:35:00,79.17,79.17,79.15,79.16,55771.0,64.4789,64.4789,64.4626,64.4707,55771.0
2018-01-25 14:40:00,79.17,79.17,79.16,79.17,5698.0,64.4789,64.4789,64.4707,64.4789,5698.0
2018-01-25 14:45:00,79.17,79.17,79.16,79.17,8721.0,64.4789,64.4789,64.4707,64.4789,8721.0
2018-01-25 14:50:00,79.16,79.17,79.16,79.17,24191.0,64.4707,64.4789,64.4707,64.4789,24191.0
2018-01-25 14:55:00,79.17,79.17,79.16,79.16,17853.0,64.4789,64.4789,64.4707,64.4707,17853.0
2018-01-25 15:00:00,79.16,79.17,79.16,79.17,7635.0,64.4707,64.4789,64.4707,64.4789,7635.0
2018-01-25 15:05:00,79.16,79.17,79.16,79.17,9997.0,64.4707,64.4789,64.4707,64.4789,9997.0
2018-01-25 15:10:00,79.16,79.17,79.16,79.16,10253.0,64.4707,64.4789,64.4707,64.4707,10253.0
2018-01-25 15:15:00,79.17,79.17,79.16,79.17,22007.0,64.4789,64.4789,64.4707,64.4789,22007.0
2018-01-25 15:20:00,79.16,79.17,79.16,79.16,16583.0,64.4707,64.4789,64.4707,64.4707,16583.0
2018-01-25 15:25:00,79.16,79.17,79.16,79.17,12082.0,64.4707,64.4789,64.4707,64.4789,12082.0
2018-01-25 15:30:00,79.17,79.17,79.16,79.17,14016.0,64.4789,64.4789,64.4707,64.4789,14016.0
2018-01-25 15:35:00,79.17,79.17,79.16,79.16,4970.0,64.4789,64.4789,64.4707,64.4707,4970.0
2018-01-25 15:40:00,79.17,79.17,79.16,79.17,32179.0,64.4789,64.4789,64.4707,64.4789,32179.0
2018-01-25 15:45:00,79.17,79.17,79.16,79.17,139177.0,64.4789,64.4789,64.4707,64.4789,139177.0
2018-01-25 15:50:00,79.17,79.17,79.16,79.16,9812.0,64.4789,64.4789,64.4707,64.4707,9812.0
2018-01-25 15:55:00,79.17,79.19,79.16,79.19,67072.0,64.4789,64.4952,64.4707,64.4952,67072.0
2018-01-26 09:30:00,79.11,79.11,79.1,79.11,45511.0,64.43,64.43,64.4219,64.43,45511.0
2018-01-26 09:35:00,79.11,79.11,79.1,79.11,5044.0,64.43,64.43,64.4219,64.43,5044.0
2018-01-26 09:40:00,79.1,79.1,79.09,79.09,15390.0,64.4219,64.4219,64.4137,64.4137,15390.0
2018-01-26 09:45:00,79.09,79.1,79.08,79.09,2532.0,64.4137,64.4219,64.4056,64.4137,2532.0
2018-01-26 09:50:00,79.09,79.09,79.07,79.08,9718.0,64.4137,64.4137,64.3974,64.4056,9718.0
2018-01-26 09:55:00,79.07,79.08,79.07,79.08,6602.0,64.3974,64.4056,64.3974,64.4056,6602.0
2018-01-26 10:00:00,79.08,79.08,79.06,79.06,8246.0,64.4056,64.4056,64.3893,64.3893,8246.0
2018-01-26 10:05:00,79.06,79.07,79.06,79.06,9794.0,64.3893,64.3974,64.3893,64.3893,9794.0
2018-01-26 10:10:00,79.06,79.07,79.05,79.05,12737.0,64.3893,64.3974,64.3811,64.3811,12737.0
2018-01-26 10:15:00,79.06,79.06,79.05,79.06,16512.0,64.3893,64.3893,64.3811,64.3893,16512.0
2018-01-26 10:20:00,79.05,79.07,79.05,79.07,16483.0,64.3811,64.3974,64.3811,64.3974,16483.0
2018-01-26 10:25:00,79.06,79.07,79.06,79.06,6959.0,64.3893,64.3974,64.3893,64.3893,6959.0
2018-01-26 10:30:00,79.06,79.07,79.06,79.07,6212.0,64.3893,64.3974,64.3893,64.3974,6212.0
2018-01-26 10:35:00,79.07,79.07,79.06,79.07,9267.0,64.3974,64.3974,64.3893,64.3974,9267.0
2018-01-26 10:40:00,79.06,79.07,79.06,79.06,5812.0,64.3893,64.3974,64.3893,64.3893,5812.0
2018-01-26 10:45:00,79.06,79.08,79.06,79.08,11614.0,64.3893,64.4056,64.3893,64.4056,11614.0
2018-01-26 10:50:00,79.08,79.08,79.07,79.08,5457.0,64.4056,64.4056,64.3974,64.4056,5457.0
2018-01-26 10:55:00,79.08,79.08,79.06,79.07,47566.0,64.4056,64.4056,64.3893,64.3974,47566.0
2018-01-26 11:00:00,79.07,79.07,79.06,79.06,11158.0,64.3974,64.3974,64.3893,64.3893,11158.0
2018-01-26 11:05:00,79.06,79.07,79.06,79.07,10220.0,64.3893,64.3974,64.3893,64.3974,10220.0
2018-01-26 11:10:00,79.06,79.07,79.06,79.06,19435.0,64.3893,64.3974,64.3893,64.3893,19435.0
2018-01-26 11:15:00,79.06,79.07,79.06,79.06,7226.0,64.3893,64.3974,64.3893,64.3893,7226.0
2018-01-26 11:20:00,79.06,79.07,79.05,79.06,25402.0,64.3893,64.3974,64.3811,64.3893,25402.0
2018-01-26 11:25:00,79.06,79.07,79.05,79.06,10759.0,64.3893,64.3974,64.3811,64.3893,10759.0
2018-01-26 11:30:00,79.06,79.07,79.06,79.06,7927.0,64.3893,64.3974,64.3893,64.3893,7927.0
2018-01-26 11:35:00,79.06,79.07,79.05,79.06,21893.0,64.3893,64.3974,64.3811,64.3893,21893.0
2018-01-26 11:40:00,79.06,79.06,79.05,79.05,6054.0,64.3893,64.3893,64.3811,64.3811,6054.0
2018-01-26 11:45:00,79.05,79.06,79.05,79.05,24635.0,64.3811,64.3893,64.3811,64.3811,24635.0
2018-01-26 11:50:00,79.06,79.06,79.05,79.05,9323.0,64.3893,64.3893,64.3811,64.3811,9323.0
2018-01-26 11:55:00,79.05,79.06,79.05,79.05,7726.0,64.3811,64.3893,64.3811,64.3811,7726.0
2018-01-26 12:00:00,79.05,79.06,79.05,79.05,25645.0,64.3811,64.3893,64.3811,64.3811,25645.0
2018-01-26 12:05:00,79.06,79.06,79.05,79.06,15712.0,64.3893,64.3893,64.3811,64.3893,15712.0
2018-01-26 12:10:00,79.06,79.06,79.05,79.05,73470.0,64.3893,64.3893,64.3811,64.3811,73470.0
2018-01-26 12:15:00,79.06,79.06,79.05,79.05,7301.0,64.3893,64.3893,64.3811,64.3811,7301.0
2018-01-26 12:20:00,79.05,79.06,79.05,79.06,6404.0,64.3811,64.3893,64.3811,64.3893,6404.0
2018-01-26 12:25:00,79.05,79.06,79.05,79.05,10399.0,64.3811,64.3893,64.3811,64.3811,10399.0
2018-01-26 12:30:00,79.05,79.06,79.05,79.06,13137.0,64.3811,64.3893,64.3811,64.3893,13137.0
2018-01-26 12:35:00,79.06,79.06,79.05,79.06,5047.0,64.3893,64.3893,64.3811,64.3893,5047.0
2018-01-26 12:40:00,79.06,79.06,79.05,79.06,6469.0,64.3893,64.3893,64.3811,64.3893,6469.0
2018-01-26 12:45:00,79.05,79.06,79.05,79.05,4663.0,64.3811,64.3893,64.3811,64.3811,4663.0
2018-01-26 12:50:00,79.06,79.07,79.05,79.06,9895.0,64.3893,64.3974,64.3811,64.3893,9895.0
2018-01-26 12:55:00,79.07,79.07,79.06,79.06,3928.0,64.3974,64.3974,64.3893,64.3893,3928.0
2018-01-26 13:00:00,79.07,79.07,79.06,79.06,6122.0,64.3974,64.3974,64.3893,64.3893,6122.0
2018-01-26 13:05:00,79.06,79.07,79.06,79.07,2421.0,64.3893,64.3974,64.3893,64.3974,2421.0
2018-01-26 13:10:00,79.06,79.07,79.06,79.06,6960.0,64.3893,64.3974,64.3893,64.3893,6960.0
2018-01-26 13:15:00,79.06,79.08,79.06,79.07,14326.0,64.3893,64.4056,64.3893,64.3974,14326.0
2018-01-26 13:20:00,79.08,79.08,79.07,79.08,4114.0,64.4056,64.4056,64.3974,64.4056,4114.0
2018-01-26 13:25:00,79.08,79.08,79.07,79.07,6204.0,64.4056,64.4056,64.3974,64.3974,6204.0
2018-01-26 13:30:00,79.08,79.08,79.07,79.07,6951.0,64.4056,64.4056,64.3974,64.3974,6951.0
2018-01-26 13:35:00,79.08,79.08,79.07,79.07,5857.0,64.4056,64.4056,64.3974,64.3974,5857.0
2018-01-26 13:40:00,79.08,79.08,79.07,79.07,10506.0,64.4056,64.4056,64.3974,64.3974,10506.0
2018-01-26 13:45:00,79.08,79.08,79.07,79.08,21697.0,64.4056,64.4056,64.3974,64.4056,21697.0
2018-01-26 13:50:00,79.08,79.08,79.07,79.08,10893.0,64.4056,64.4056,64.3974,64.4056,10893.0
2018-01-26 13:55:00,79.08,79.08,79.07,79.07,10184.0,64.4056,64.4056,64.3974,64.3974,10184.0
2018-01-26 14:00:00,79.07,79.08,79.07,79.08,4448.0,64.3974,64.4056,64.3974,64.4056,4448.0
2018-01-26 14:05:00,79.07,79.08,79.07,79.08,8595.0,64.3974,64.4056,64.3974,64.4056,8595.0
2018-01-26 14:10:00,79.07,79.08,79.07,79.08,18580.0,64.3974,64.4056,64.3974,64.4056,18580.0
2018-01-26 14:15:00,79.08,79.08,79.07,79.08,10994.0,64.4056,64.4056,64.3974,64.4056,10994.0
2018-01-26 14:20:00,79.07,79.08,79.07,79.08,19114.0,64.3974,64.4056,64.3974,64.4056,19114.0
2018-01-26 14:25:00,79.07,79.07,79.06,79.06,15154.0,64.3974,64.3974,64.3893,64.3893,15154.0
2018-01-26 14:30:00,79.07,79.07,79.06,79.06,16159.0,64.3974,64.3974,64.3893,64.3893,16159.0
2018-01-26 14:35:00,79.06,79.07,79.06,79.07,8662.0,64.3893,64.3974,64.3893,64.3974,8662.0
2018-01-26 14:40:00,79.06,79.07,79.06,79.06,6091.0,64.3893,64.3974,64.3893,64.3893,6091.0
2018-01-26 14:45:00,79.06,79.07,79.06,79.06,15016.0,64.3893,64.3974,64.3893,64.3893,15016.0
2018-01-26 14:50:00,79.07,79.08,79.06,79.07,37512.0,64.3974,64.4056,64.3893,64.3974,37512.0
2018-01-26 14:55:00,79.06,79.07,79.06,79.07,10309.0,64.3893,64.3974,64.3893,64.3974,10309.0
2018-01-26 15:00:00,79.06,79.08,79.06,79.07,22734.0,64.3893,64.4056,64.3893,64.3974,22734.0
2018-01-26 15:05:00,79.07,79.08,79.07,79.08,11511.0,64.3974,64.4056,64.3974,64.4056,11511.0
2018-01-26 15:10:00,79.07,79.08,79.07,79.07,5410.0,64.3974,64.4056,64.3974,64.3974,5410.0
2018-01-26 15:15:00,79.08,79.08,79.07,79.08,22218.0,64.4056,64.4056,64.3974,64.4056,22218.0
2018-01-26 15:20:00,79.08,79.08,79.07,79.07,12552.0,64.4056,64.4056,64.3974,64.3974,12552.0
2018-01-26 15:25:00,79.08,79.08,79.07,79.08,34739.0,64.4056,64.4056,64.3974,64.4056,34739.0
2018-01-26 15:30:00,79.07,79.08,79.07,79.08,14046.0,64.3974,64.4056,64.3974,64.4056,14046.0
2018-01-26 15:35:00,79.07,79.08,79.07,79.08,12550.0,64.3974,64.4056,64.3974,64.4056,12550.0
2018-01-26 15:40:00,79.08,79.08,79.07,79.08,13927.0,64.4056,64.4056,64.3974,64.4056,13927.0
2018-01-26 15:45:00,79.08,79.08,79.07,79.08,6141.0,64.4056,64.4056,64.3974,64.4056,6141.0
2018-01-26 15:50:00,79.07,79.08,79.07,79.08,10882.0,64.3974,64.4056,64.3974,64.4056,10882.0
2018-01-26 15:55:00,79.08,79.08,79.07,79.07,36999.0,64.4056,64.4056,64.3974,64.3974,36999.0
2018-01-29 09:30:00,79.06,79.07,79.04,79.04,53789.0,64.3893,64.3974,64.373,64.373,53789.0
2018-01-29 09:35:00,79.05,79.05,79.03,79.04,4231.0,64.3811,64.3811,64.3648,64.373,4231.0
2018-01-29 09:40:00,79.04,79.04,79.03,79.04,15343.0,64.373,64.373,64.3648,64.373,15343.0
2018-01-29 09:45:00,79.04,79.04,79.03,79.03,9359.0,64.373,64.373,64.3648,64.3648,9359.0
2018-01-29 09:50:00,79.04,79.04,79.03,79.04,13780.0,64.373,64.373,64.3648,64.373,13780.0
2018-01-29 09:55:00,79.03,79.04,79.03,79.04,11128.0,64.3648,64.373,64.3648,64.373,11128.0
2018-01-29 10:00:00,79.03,79.04,79.03,79.03,13799.0,64.3648,64.373,64.3648,64.3648,13799.0
2018-01-29 10:05:00,79.04,79.04,79.02,79.03,27831.0,64.373,64.373,64.3567,64.3648,27831.0
2018-01-29 10:10:00,79.03,79.03,79.02,79.03,15376.0,64.3648,64.3648,64.3567,64.3648,15376.0
2018-01-29 10:15:00,79.02,79.03,79.02,79.03,33943.0,64.3567,64.3648,64.3567,64.3648,33943.0
2018-01-29 10:20:00,79.02,79.03,79.02,79.03,23938.0,64.3567,64.3648,64.3567,64.3648,23938.0
2018-01-29 10:25:00,79.02,79.03,79.02,79.02,13175.0,64.3567,64.3648,64.3567,64.3567,13175.0
2018-01-29 10:30:00,79.02,79.03,79.02,79.03,11904.0,64.3567,64.3648,64.3567,64.3648,11904.0
2018-01-29 10:35:00,79.02,79.03,79.01,79.02,19263.0,64.3567,64.3648,64.3486,64.3567,19263.0
2018-01-29 10:40:00,79.02,79.02,79.01,79.02,16136.0,64.3567,64.3567,64.3486,64.3567,16136.0
2018-01-29 10:45:00,79.02,79.02,79.01,79.02,7427.0,64.3567,64.3567,64.3486,64.3567,7427.0
2018-01-29 10:50:00,79.02,79.04,79.01,79.04,197026.0,64.3567,64.373,64.3486,64.373,197026.0
2018-01-29 10:55:00,79.04,79.04,79.02,79.03,71813.0,64.373,64.373,64.3567,64.3648,71813.0
2018-01-29 11:00:00,79.03,79.03,79.02,79.03,8834.0,64.3648,64.3648,64.3567,64.3648,8834.0
2018-01-29 11:05:00,79.03,79.03,79.02,79.02,25111.0,64.3648,64.3648,64.3567,64.3567,25111.0
2018-01-29 11:10:00,79.02,79.02,79.01,79.02,34941.0,64.3567,64.3567,64.3486,64.3567,34941.0
2018-01-29 11:15:00,79.02,79.04,79.01,79.03,27428.0,64.3567,64.373,64.3486,64.3648,27428.0
2018-01-29 11:20:00,79.04,79.04,79.03,79.03,23480.0,64.373,64.373,64.3648,64.3648,23480.0
2018-01-29 11:25:00,79.03,79.04,79.02,79.03,34202.0,64.3648,64.373,64.3567,64.3648,34202.0
2018-01-29 11:30:00,79.03,79.04,79.02,79.03,38391.0,64.3648,64.373,64.3567,64.3648,38391.0
2018-01-29 11:35:00,79.03,79.04,79.03,79.03,13020.0,64.3648,64.373,64.3648,64.3648,13020.0
2018-01-29 11:40:00,79.04,79.04,79.03,79.03,14682.0,64.373,64.373,64.3648,64.3648,14682.0
2018-01-29 11:45:00,79.03,79.04,79.02,79.03,74821.0,64.3648,64.373,64.3567,64.3648,74821.0
2018-01-29 11:50:00,79.03,79.03,79.02,79.02,7771.0,64.3648,64.3648,64.3567,64.3567,7771.0
2018-01-29 11:55:00,79.03,79.03,79.02,79.03,8683.0,64.3648,64.3648,64.3567,64.3648,8683.0
2018-01-29 12:00:00,79.02,79.04,79.02,79.03,12513.0,64.3567,64.373,64.3567,64.3648,12513.0
2018-01-29 12:05:00,79.03,79.04,79.03,79.04,12319.0,64.3648,64.373,64.3648,64.373,12319.0
2018-01-29 12:10:00,79.04,79.05,79.03,79.04,13667.0,64.373,64.3811,64.3648,64.373,13667.0
2018-01-29 12:15:00,79.05,79.05,79.04,79.05,22300.0,64.3811,64.3811,64.373,64.3811,22300.0
2018-01-29 12:20:00,79.04,79.05,79.04,79.05,12408.0,64.373,64.3811,64.373,64.3811,12408.0
2018-01-29 12:25:00,79.05,79.05,79.04,79.04,21972.0,64.3811,64.3811,64.373,64.373,21972.0
2018-01-29 12:30:00,79.04,79.05,79.04,79.05,4015.0,64.373,64.3811,64.373,64.3811,4015.0
2018-01-29 12:35:00,79.05,79.05,79.04,79.04,9461.0,64.3811,64.3811,64.373,64.373,9461.0
2018-01-29 12:40:00,79.05,79.05,79.04,79.05,14998.0,64.3811,64.3811,64.373,64.3811,14998.0
2018-01-29 12:45:00,79.05,79.05,79.04,79.05,8398.0,64.3811,64.3811,64.373,64.3811,8398.0
2018-01-29 12:50:00,79.05,79.05,79.04,79.05,6262.0,64.3811,64.3811,64.373,64.3811,6262.0
2018-01-29 12:55:00,79.05,79.05,79.04,79.05,7380.0,64.3811,64.3811,64.373,64.3811,7380.0
2018-01-29 13:00:00,79.05,79.05,79.04,79.05,8231.0,64.3811,64.3811,64.373,64.3811,8231.0
2018-01-29 13:05:00,79.04,79.05,79.04,79.04,24644.0,64.373,64.3811,64.373,64.373,24644.0
2018-01-29 13:10:00,79.05,79.05,79.04,79.05,11800.0,64.3811,64.3811,64.373,64.3811,11800.0
2018-01-29 13:15:00,79.05,79.05,79.04,79.05,14816.0,64.3811,64.3811,64.373,64.3811,14816.0
2018-01-29 13:20:00,79.04,79.05,79.04,79.05,7734.0,64.373,64.3811,64.373,64.3811,7734.0
2018-01-29 13:25:00,79.05,79.05,79.04,79.05,9652.0,64.3811,64.3811,64.373,64.3811,9652.0
2018-01-29 13:30:00,79.04,79.05,79.04,79.05,5789.0,64.373,64.3811,64.373,64.3811,5789.0
2018-01-29 13:35:00,79.05,79.05,79.04,79.04,8143.0,64.3811,64.3811,64.373,64.373,8143.0
2018-01-29 13:40:00,79.05,79.06,79.04,79.06,28524.0,64.3811,64.3893,64.373,64.3893,28524.0
2018-01-29 13:45:00,79.06,79.06,79.05,79.06,8894.0,64.3893,64.3893,64.3811,64.3893,8894.0
2018-01-29 13:50:00,79.06,79.06,79.05,79.05,6007.0,64.3893,64.3893,64.3811,64.3811,6007.0
2018-01-29 13:55:00,79.06,79.06,79.05,79.06,12084.0,64.3893,64.3893,64.3811,64.3893,12084.0
2018-01-29 14:00:00,79.05,79.06,79.05,79.06,4804.0,64.3811,64.3893,64.3811,64.3893,4804.0
2018-01-29 14:05:00,79.05,79.06,79.05,79.05,13350.0,64.3811,64.3893,64.3811,64.3811,13350.0
2018-01-29 14:10:00,79.06,79.06,79.05,79.06,13637.0,64.3893,64.3893,64.3811,64.3893,13637.0
2018-01-29 14:15:00,79.06,79.06,79.05,79.06,9008.0,64.3893,64.3893,64.3811,64.3893,9008.0
2018-01-29 14:20:00,79.05,79.06,79.05,79.05,5710.0,64.3811,64.3893,64.3811,64.3811,5710.0
2018-01-29 14:25:00,79.05,79.06,79.05,79.05,27070.0,64.3811,64.3893,64.3811,64.3811,27070.0
2018-01-29 14:30:00,79.06,79.06,79.05,79.05,12706.0,64.3893,64.3893,64.3811,64.3811,12706.0
2018-01-29 14:35:00,79.06,79.06,79.05,79.06,7004.0,64.3893,64.3893,64.3811,64.3893,7004.0
2018-01-29 14:40:00,79.06,79.06,79.05,79.06,9795.0,64.3893,64.3893,64.3811,64.3893,9795.0
2018-01-29 14:45:00,79.05,79.06,79.05,79.05,17975.0,64.3811,64.3893,64.3811,64.3811,17975.0
2018-01-29 14:50:00,79.06,79.06,79.05,79.05,7972.0,64.3893,64.3893,64.3811,64.3811,7972.0
2018-01-29 14:55:00,79.05,79.06,79.05,79.06,10936.0,64.3811,64.3893,64.3811,64.3893,10936.0
2018-01-29 15:00:00,79.06,79.06,79.05,79.06,14685.0,64.3893,64.3893,64.3811,64.3893,14685.0
2018-01-29 15:05:00,79.06,79.06,79.05,79.06,21370.0,64.3893,64.3893,64.3811,64.3893,21370.0
2018-01-29 15:10:00,79.06,79.06,79.05,79.06,10218.0,64.3893,64.3893,64.3811,64.3893,10218.0
2018-01-29 15:15:00,79.06,79.08,79.05,79.07,23537.0,64.3893,64.4056,64.3811,64.3974,23537.0
2018-01-29 15:20:00,79.08,79.08,79.07,79.07,15516.0,64.4056,64.4056,64.3974,64.3974,15516.0
2018-01-29 15:25:00,79.07,79.08,79.06,79.06,24172.0,64.3974,64.4056,64.3893,64.3893,24172.0
2018-01-29 15:30:00,79.07,79.08,79.06,79.08,24564.0,64.3974,64.4056,64.3893,64.4056,24564.0
2018-01-29 15:35:00,79.08,79.08,79.07,79.07,13865.0,64.4056,64.4056,64.3974,64.3974,13865.0
2018-01-29 15:40:00,79.08,79.08,79.05,79.05,83320.0,64.4056,64.4056,64.3811,64.3811,83320.0
2018-01-29 15:45:00,79.05,79.06,79.04,79.05,68701.0,64.3811,64.3893,64.373,64.3811,68701.0
2018-01-29 15:50:00,79.05,79.06,79.04,79.05,25148.0,64.3811,64.3893,64.373,64.3811,25148.0
2018-01-29 15:55:00,79.06,79.06,79.04,79.04,285218.0,64.3893,64.3893,64.373,64.373,285218.0
2018-01-30 09:30:00,79.11,79.11,79.06,79.07,79966.0,64.43,64.43,64.3893,64.3974,79966.0
2018-01-30 09:35:00,79.07,79.08,79.06,79.06,26217.0,64.3974,64.4056,64.3893,64.3893,26217.0
2018-01-30 09:40:00,79.06,79.07,79.06,79.06,56413.0,64.3893,64.3974,64.3893,64.3893,56413.0
2018-01-30 09:45:00,79.06,79.07,79.06,79.07,7059.0,64.3893,64.3974,64.3893,64.3974,7059.0
2018-01-30 09:50:00,79.06,79.07,79.06,79.06,21728.0,64.3893,64.3974,64.3893,64.3893,21728.0
2018-01-30 09:55:00,79.07,79.08,79.06,79.07,30779.0,64.3974,64.4056,64.3893,64.3974,30779.0
2018-01-30 10:00:00,79.08,79.08,79.07,79.07,6915.0,64.4056,64.4056,64.3974,64.3974,6915.0
2018-01-30 10:05:00,79.08,79.08,79.07,79.08,3785.0,64.4056,64.4056,64.3974,64.4056,3785.0
2018-01-30 10:10:00,79.07,79.08,79.07,79.08,5940.0,64.3974,64.4056,64.3974,64.4056,5940.0
2018-01-30 10:15:00,79.08,79.08,79.07,79.08,8136.0,64.4056,64.4056,64.3974,64.4056,8136.0
2018-01-30 10:20:00,79.08,79.09,79.07,79.09,13597.0,64.4056,64.4137,64.3974,64.4137,13597.0
2018-01-30 10:25:00,79.09,79.09,79.08,79.09,31493.0,64.4137,64.4137,64.4056,64.4137,31493.0
2018-01-30 10:30:00,79.09,79.09,79.06,79.07,76435.0,64.4137,64.4137,64.3893,64.3974,76435.0
2018-01-30 10:35:00,79.07,79.08,79.06,79.08,49457.0,64.3974,64.4056,64.3893,64.4056,49457.0
2018-01-30 10:40:00,79.08,79.08,79.07,79.08,18411.0,64.4056,64.4056,64.3974,64.4056,18411.0
2018-01-30 10:45:00,79.07,79.08,79.04,79.06,225635.0,64.3974,64.4056,64.373,64.3893,225635.0
2018-01-30 10:50:00,79.06,79.07,79.06,79.06,20852.0,64.3893,64.3974,64.3893,64.3893,20852.0
2018-01-30 10:55:00,79.06,79.07,79.06,79.06,7992.0,64.3893,64.3974,64.3893,64.3893,7992.0
2018-01-30 11:00:00,79.07,79.07,79.05,79.06,19593.0,64.3974,64.3974,64.3811,64.3893,19593.0
2018-01-30 11:05:00,79.05,79.06,79.05,79.06,19512.0,64.3811,64.3893,64.3811,64.3893,19512.0
2018-01-30 11:10:00,79.05,79.06,79.05,79.06,6892.0,64.3811,64.3893,64.3811,64.3893,6892.0
2018-01-30 11:15:00,79.06,79.06,79.05,79.06,11787.0,64.3893,64.3893,64.3811,64.3893,11787.0
2018-01-30 11:20:00,79.06,79.06,79.05,79.05,14583.0,64.3893,64.3893,64.3811,64.3811,14583.0
2018-01-30 11:25:00,79.06,79.06,79.05,79.05,16195.0,64.3893,64.3893,64.3811,64.3811,16195.0
2018-01-30 11:30:00,79.06,79.06,79.05,79.06,23786.0,64.3893,64.3893,64.3811,64.3893,23786.0
2018-01-30 11:35:00,79.05,79.06,79.05,79.05,8378.0,64.3811,64.3893,64.3811,64.3811,8378.0
2018-01-30 11:40:00,79.06,79.06,79.05,79.06,9232.0,64.3893,64.3893,64.3811,64.3893,9232.0
2018-01-30 11:45:00,79.06,79.06,79.05,79.06,6109.0,64.3893,64.3893,64.3811,64.3893,6109.0
2018-01-30 11:50:00,79.06,79.06,79.05,79.05,8532.0,64.3893,64.3893,64.3811,64.3811,8532.0
2018-01-30 11:55:00,79.05,79.06,79.05,79.05,9245.0,64.3811,64.3893,64.3811,64.3811,9245.0
2018-01-30 12:00:00,79.06,79.06,79.05,79.06,11186.0,64.3893,64.3893,64.3811,64.3893,11186.0
2018-01-30 12:05:00,79.06,79.06,79.05,79.06,22766.0,64.3893,64.3893,64.3811,64.3893,22766.0
2018-01-30 12:10:00,79.05,79.06,79.05,79.06,7708.0,64.3811,64.3893,64.3811,64.3893,7708.0
2018-01-30 12:15:00,79.05,79.07,79.05,79.07,106488.0,64.3811,64.3974,64.3811,64.3974,106488.0
2018-01-30 12:20:00,79.07,79.07,79.05,79.05,15368.0,64.3974,64.3974,64.3811,64.3811,15368.0
2018-01-30 12:25:00,79.06,79.06,79.05,79.06,7228.0,64.3893,64.3893,64.3811,64.3893,7228.0
2018-01-30 12:30:00,79.06,79.06,79.05,79.05,3308.0,64.3893,64.3893,64.3811,64.3811,3308.0
2018-01-30 12:35:00,79.06,79.06,79.05,79.05,2321.0,64.3893,64.3893,64.3811,64.3811,2321.0
2018-01-30 12:40:00,79.05,79.06,79.04,79.05,10061.0,64.3811,64.3893,64.373,64.3811,10061.0
2018-01-30 12:45:00,79.05,79.05,79.04,79.04,30335.0,64.3811,64.3811,64.373,64.373,30335.0
2018-01-30 12:50:00,79.05,79.06,79.04,79.05,59040.0,64.3811,64.3893,64.373,64.3811,59040.0
2018-01-30 12:55:00,79.04,79.06,79.04,79.06,14051.0,64.373,64.3893,64.373,64.3893,14051.0
2018-01-30 13:00:00,79.05,79.06,79.05,79.05,11149.0,64.3811,64.3893,64.3811,64.3811,11149.0
2018-01-30 13:05:00,79.06,79.06,79.04,79.04,12114.0,64.3893,64.3893,64.373,64.373,12114.0
2018-01-30 13:10:00,79.04,79.05,79.04,79.04,2625.0,64.373,64.3811,64.373,64.373,2625.0
2018-01-30 13:15:00,79.05,79.05,79.04,79.04,9120.0,64.3811,64.3811,64.373,64.373,9120.0
2018-01-30 13:20:00,79.04,79.05,79.04,79.05,17164.0,64.373,64.3811,64.373,64.3811,17164.0
2018-01-30 13:25:00,79.04,79.05,79.04,79.05,4584.0,64.373,64.3811,64.373,64.3811,4584.0
2018-01-30 13:30:00,79.04,79.05,79.04,79.04,7945.0,64.373,64.3811,64.373,64.373,7945.0
2018-01-30 13:35:00,79.05,79.05,79.04,79.05,7566.0,64.3811,64.3811,64.373,64.3811,7566.0
2018-01-30 13:40:00,79.05,79.05,79.04,79.04,16317.0,64.3811,64.3811,64.373,64.373,16317.0
2018-01-30 13:45:00,79.05,79.05,79.04,79.04,13507.0,64.3811,64.3811,64.373,64.373,13507.0
2018-01-30 13:50:00,79.05,79.05,79.04,79.04,9624.0,64.3811,64.3811,64.373,64.373,9624.0
2018-01-30 13:55:00,79.04,79.04,79.03,79.03,15927.0,64.373,64.373,64.3648,64.3648,15927.0
2018-01-30 14:00:00,79.03,79.04,79.03,79.04,18464.0,64.3648,64.373,64.3648,64.373,18464.0
2018-01-30 14:05:00,79.03,79.05,79.03,79.05,11354.0,64.3648,64.3811,64.3648,64.3811,11354.0
2018-01-30 14:10:00,79.05,79.05,79.04,79.05,21700.0,64.3811,64.3811,64.373,64.3811,21700.0
2018-01-30 14:15:00,79.04,79.04,79.02,79.03,28596.0,64.373,64.373,64.3567,64.3648,28596.0
2018-01-30 14:20:00,79.04,79.04,79.03,79.04,19753.0,64.373,64.373,64.3648,64.373,19753.0
2018-01-30 14:25:00,79.04,79.05,79.03,79.04,23038.0,64.373,64.3811,64.3648,64.373,23038.0
2018-01-30 14:30:00,79.05,79.05,79.04,79.05,5191.0,64.3811,64.3811,64.373,64.3811,5191.0
2018-01-30 14:35:00,79.04,79.05,79.04,79.05,10139.0,64.373,64.3811,64.373,64.3811,10139.0
2018-01-30 14:40:00,79.05,79.05,79.04,79.04,4249.0,64.3811,64.3811,64.373,64.373,4249.0
2018-01-30 14:45:00,79.04,79.05,79.04,79.04,5959.0,64.373,64.3811,64.373,64.373,5959.0
2018-01-30 14:50:00,79.05,79.05,79.04,79.05,110381.0,64.3811,64.3811,64.373,64.3811,110381.0
2018-01-30 14:55:00,79.04,79.05,79.03,79.04,21403.0,64.373,64.3811,64.3648,64.373,21403.0
2018-01-30 15:00:00,79.04,79.04,79.03,79.03,15885.0,64.373,64.373,64.3648,64.3648,15885.0
2018-01-30 15:05:00,79.03,79.04,79.02,79.04,434946.0,64.3648,64.373,64.3567,64.373,434946.0
2018-01-30 15:10:00,79.04,79.04,79.03,79.04,121262.0,64.373,64.373,64.3648,64.373,121262.0
2018-01-30 15:15:00,79.04,79.04,79.03,79.04,22668.0,64.373,64.373,64.3648,64.373,22668.0
2018-01-30 15:20:00,79.04,79.04,79.03,79.04,20413.0,64.373,64.373,64.3648,64.373,20413.0
2018-01-30 15:25:00,79.04,79.04,79.03,79.04,22345.0,64.373,64.373,64.3648,64.373,22345.0
2018-01-30 15:30:00,79.04,79.04,79.03,79.04,26237.0,64.373,64.373,64.3648,64.373,26237.0
2018-01-30 15:35:00,79.03,79.04,79.03,79.03,32675.0,64.3648,64.373,64.3648,64.3648,32675.0
2018-01-30 15:40:00,79.03,79.04,79.03,79.04,29275.0,64.3648,64.373,64.3648,64.373,29275.0
2018-01-30 15:45:00,79.03,79.04,79.03,79.04,31057.0,64.3648,64.373,64.3648,64.373,31057.0
2018-01-30 15:50:00,79.04,79.04,79.03,79.04,36694.0,64.373,64.373,64.3648,64.373,36694.0
2018-01-30 15:55:00,79.04,79.05,79.03,79.04,88578.0,64.373,64.3811,64.3648,64.373,88578.0
2018-01-31 09:30:00,79.06,79.08,79.06,79.06,34651.0,64.3893,64.4056,64.3893,64.3893,34651.0
2018-01-31 09:35:00,79.06,79.07,79.05,79.06,14749.0,64.3893,64.3974,64.3811,64.3893,14749.0
2018-01-31 09:40:00,79.05,79.06,79.05,79.06,44440.0,64.3811,64.3893,64.3811,64.3893,44440.0
2018-01-31 09:45:00,79.06,79.06,79.05,79.05,3222.0,64.3893,64.3893,64.3811,64.3811,3222.0
2018-01-31 09:50:00,79.05,79.06,79.04,79.05,48659.0,64.3811,64.3893,64.373,64.3811,48659.0
2018-01-31 09:55:00,79.05,79.05,79.04,79.04,7731.0,64.3811,64.3811,64.373,64.373,7731.0
2018-01-31 10:00:00,79.05,79.05,79.04,79.05,5125.0,64.3811,64.3811,64.373,64.3811,5125.0
2018-01-31 10:05:00,79.05,79.05,79.04,79.05,28154.0,64.3811,64.3811,64.373,64.3811,28154.0
2018-01-31 10:10:00,79.04,79.05,79.04,79.05,9441.0,64.373,64.3811,64.373,64.3811,9441.0
2018-01-31 10:15:00,79.05,79.05,79.04,79.05,9365.0,64.3811,64.3811,64.373,64.3811,9365.0
2018-01-31 10:20:00,79.05,79.05,79.04,79.05,11374.0,64.3811,64.3811,64.373,64.3811,11374.0
2018-01-31 10:25:00,79.05,79.05,79.04,79.04,12397.0,64.3811,64.3811,64.373,64.373,12397.0
2018-01-31 10:30:00,79.05,79.05,79.04,79.04,15560.0,64.3811,64.3811,64.373,64.373,15560.0
2018-01-31 10:35:00,79.04,79.05,79.03,79.03,23436.0,64.373,64.3811,64.3648,64.3648,23436.0
2018-01-31 10:40:00,79.03,79.04,79.02,79.03,11340.0,64.3648,64.373,64.3567,64.3648,11340.0
2018-01-31 10:45:00,79.03,79.03,79.02,79.02,10022.0,64.3648,64.3648,64.3567,64.3567,10022.0
2018-01-31 10:50:00,79.03,79.03,79.02,79.03,7963.0,64.3648,64.3648,64.3567,64.3648,7963.0
2018-01-31 10:55:00,79.03,79.03,79.01,79.02,21967.0,64.3648,64.3648,64.3486,64.3567,21967.0
2018-01-31 11:00:00,79.01,79.02,79.01,79.02,6763.0,64.3486,64.3567,64.3486,64.3567,6763.0
2018-01-31 11:05:00,79.02,79.02,79.01,79.02,18378.0,64.3567,64.3567,64.3486,64.3567,18378.0
2018-01-31 11:10:00,79.01,79.03,79.01,79.03,29500.0,64.3486,64.3648,64.3486,64.3648,29500.0
2018-01-31 11:15:00,79.02,79.03,79.02,79.03,5188.0,64.3567,64.3648,64.3567,64.3648,5188.0
2018-01-31 11:20:00,79.03,79.03,79.02,79.03,15591.0,64.3648,64.3648,64.3567,64.3648,15591.0
2018-01-31 11:25:00,79.02,79.03,79.02,79.02,5546.0,64.3567,64.3648,64.3567,64.3567,5546.0
2018-01-31 11:30:00,79.02,79.03,79.02,79.02,12194.0,64.3567,64.3648,64.3567,64.3567,12194.0
2018-01-31 11:35:00,79.02,79.03,79.02,79.02,4400.0,64.3567,64.3648,64.3567,64.3567,4400.0
2018-01-31 11:40:00,79.02,79.03,79.02,79.03,6043.0,64.3567,64.3648,64.3567,64.3648,6043.0
2018-01-31 11:45:00,79.02,79.03,79.02,79.02,5078.0,64.3567,64.3648,64.3567,64.3567,5078.0
2018-01-31 11:50:00,79.03,79.03,79.02,79.03,6471.0,64.3648,64.3648,64.3567,64.3648,6471.0
2018-01-31 11:55:00,79.02,79.03,79.02,79.02,9904.0,64.3567,64.3648,64.3567,64.3567,9904.0
2018-01-31 12:00:00,79.02,79.03,79.01,79.02,22059.0,64.3567,64.3648,64.3486,64.3567,22059.0
2018-01-31 12:05:00,79.03,79.03,79.02,79.03,6279.0,64.3648,64.3648,64.3567,64.3648,6279.0
2018-01-31 12:10:00,79.02,79.03,79.02,79.03,4663.0,64.3567,64.3648,64.3567,64.3648,4663.0
2018-01-31 12:15:00,79.02,79.03,79.02,79.02,2710.0,64.3567,64.3648,64.3567,64.3567,2710.0
2018-01-31 12:20:00,79.02,79.03,79.02,79.03,3219.0,64.3567,64.3648,64.3567,64.3648,3219.0
2018-01-31 12:25:00,79.03,79.03,79.02,79.03,9224.0,64.3648,64.3648,64.3567,64.3648,9224.0
2018-01-31 12:30:00,79.03,79.03,79.02,79.03,15635.0,64.3648,64.3648,64.3567,64.3648,15635.0
2018-01-31 12:35:00,79.03,79.03,79.02,79.03,9640.0,64.3648,64.3648,64.3567,64.3648,9640.0
2018-01-31 12:40:00,79.03,79.03,79.02,79.02,14136.0,64.3648,64.3648,64.3567,64.3567,14136.0
2018-01-31 12:45:00,79.03,79.03,79.02,79.03,2904.0,64.3648,64.3648,64.3567,64.3648,2904.0
2018-01-31 12:50:00,79.03,79.03,79.02,79.03,5018.0,64.3648,64.3648,64.3567,64.3648,5018.0
2018-01-31 12:55:00,79.03,79.03,79.02,79.03,4169.0,64.3648,64.3648,64.3567,64.3648,4169.0
2018-01-31 13:00:00,79.03,79.03,79.02,79.03,7495.0,64.3648,64.3648,64.3567,64.3648,7495.0
2018-01-31 13:05:00,79.03,79.03,79.02,79.02,6129.0,64.3648,64.3648,64.3567,64.3567,6129.0
2018-01-31 13:10:00,79.03,79.03,79.02,79.03,6076.0,64.3648,64.3648,64.3567,64.3648,6076.0
2018-01-31 13:15:00,79.03,79.03,79.02,79.03,12938.0,64.3648,64.3648,64.3567,64.3648,12938.0
2018-01-31 13:20:00,79.03,79.03,79.02,79.03,3020.0,64.3648,64.3648,64.3567,64.3648,3020.0
2018-01-31 13:25:00,79.03,79.03,79.02,79.03,12124.0,64.3648,64.3648,64.3567,64.3648,12124.0
2018-01-31 13:30:00,79.03,79.03,79.02,79.03,28919.0,64.3648,64.3648,64.3567,64.3648,28919.0
2018-01-31 13:35:00,79.02,79.03,79.02,79.02,31514.0,64.3567,64.3648,64.3567,64.3567,31514.0
2018-01-31 13:40:00,79.03,79.03,79.02,79.03,9752.0,64.3648,64.3648,64.3567,64.3648,9752.0
2018-01-31 13:45:00,79.02,79.03,79.02,79.03,30777.0,64.3567,64.3648,64.3567,64.3648,30777.0
2018-01-31 13:50:00,79.02,79.03,79.02,79.02,46874.0,64.3567,64.3648,64.3567,64.3567,46874.0
2018-01-31 13:55:00,79.03,79.03,79.02,79.03,10983.0,64.3648,64.3648,64.3567,64.3648,10983.0
2018-01-31 14:00:00,79.03,79.07,79.02,79.03,25964.0,64.3648,64.3974,64.3567,64.3648,25964.0
2018-01-31 14:05:00,79.02,79.03,79.02,79.03,7525.0,64.3567,64.3648,64.3567,64.3648,7525.0
2018-01-31 14:10:00,79.03,79.03,79.01,79.02,15157.0,64.3648,64.3648,64.3486,64.3567,15157.0
2018-01-31 14:15:00,79.01,79.02,79.01,79.01,11247.0,64.3486,64.3567,64.3486,64.3486,11247.0
2018-01-31 14:20:00,79.01,79.01,79.0,79.01,18254.0,64.3486,64.3486,64.3404,64.3486,18254.0
2018-01-31 14:25:00,79.01,79.02,79.0,79.02,27389.0,64.3486,64.3567,64.3404,64.3567,27389.0
2018-01-31 14:30:00,79.02,79.02,79.01,79.02,10914.0,64.3567,64.3567,64.3486,64.3567,10914.0
2018-01-31 14:35:00,79.02,79.03,79.01,79.03,8036.0,64.3567,64.3648,64.3486,64.3648,8036.0
2018-01-31 14:40:00,79.03,79.03,79.02,79.03,2426.0,64.3648,64.3648,64.3567,64.3648,2426.0
2018-01-31 14:45:00,79.03,79.03,79.02,79.03,15652.0,64.3648,64.3648,64.3567,64.3648,15652.0
2018-01-31 14:50:00,79.03,79.03,79.02,79.03,10189.0,64.3648,64.3648,64.3567,64.3648,10189.0
2018-01-31 14:55:00,79.03,79.04,79.02,79.04,19393.0,64.3648,64.373,64.3567,64.373,19393.0
2018-01-31 15:00:00,79.04,79.05,79.03,79.05,10632.0,64.373,64.3811,64.3648,64.3811,10632.0
2018-01-31 15:05:00,79.05,79.05,79.04,79.05,15150.0,64.3811,64.3811,64.373,64.3811,15150.0
2018-01-31 15:10:00,79.05,79.05,79.04,79.05,7455.0,64.3811,64.3811,64.373,64.3811,7455.0
2018-01-31 15:15:00,79.05,79.05,79.04,79.05,17646.0,64.3811,64.3811,64.373,64.3811,17646.0
2018-01-31 15:20:00,79.05,79.05,79.04,79.04,22403.0,64.3811,64.3811,64.373,64.373,22403.0
2018-01-31 15:25:00,79.05,79.05,79.04,79.05,19600.0,64.3811,64.3811,64.373,64.3811,19600.0
2018-01-31 15:30:00,79.05,79.05,79.04,79.05,13855.0,64.3811,64.3811,64.373,64.3811,13855.0
2018-01-31 15:35:00,79.04,79.05,79.04,79.05,17547.0,64.373,64.3811,64.373,64.3811,17547.0
2018-01-31 15:40:00,79.04,79.05,79.04,79.05,23964.0,64.373,64.3811,64.373,64.3811,23964.0
2018-01-31 15:45:00,79.04,79.05,79.04,79.05,8591.0,64.373,64.3811,64.373,64.3811,8591.0
2018-01-31 15:50:00,79.04,79.05,79.04,79.05,12069.0,64.373,64.3811,64.373,64.3811,12069.0
2018-01-31 15:55:00,79.05,79.06,79.03,79.04,74864.0,64.3811,64.3893,64.3648,64.373,74864.0
2018-02-01 09:30:00,78.92,78.95,78.9,78.91,43694.0,64.3918,64.4163,64.3755,64.3836,43694.0
2018-02-01 09:35:00,78.9,78.91,78.89,78.9,11493.0,64.3755,64.3836,64.3673,64.3755,11493.0
2018-02-01 09:40:00,78.9,78.91,78.89,78.91,15694.0,64.3755,64.3836,64.3673,64.3836,15694.0
2018-02-01 09:45:00,78.91,78.91,78.9,78.9,25177.0,64.3836,64.3836,64.3755,64.3755,25177.0
2018-02-01 09:50:00,78.91,78.91,78.9,78.9,20150.0,64.3836,64.3836,64.3755,64.3755,20150.0
2018-02-01 09:55:00,78.91,78.92,78.9,78.92,16315.0,64.3836,64.3918,64.3755,64.3918,16315.0
2018-02-01 10:00:00,78.91,78.93,78.89,78.9,173610.0,64.3836,64.3999,64.3673,64.3755,173610.0
2018-02-01 10:05:00,78.9,78.9,78.89,78.9,6266.0,64.3755,64.3755,64.3673,64.3755,6266.0
2018-02-01 10:10:00,78.9,78.91,78.89,78.91,12484.0,64.3755,64.3836,64.3673,64.3836,12484.0
2018-02-01 10:15:00,78.91,78.91,78.9,78.91,15583.0,64.3836,64.3836,64.3755,64.3836,15583.0
2018-02-01 10:20:00,78.91,78.92,78.9,78.91,41029.0,64.3836,64.3918,64.3755,64.3836,41029.0
2018-02-01 10:25:00,78.91,78.92,78.9,78.92,6163.0,64.3836,64.3918,64.3755,64.3918,6163.0
2018-02-01 10:30:00,78.91,78.92,78.91,78.92,2960.0,64.3836,64.3918,64.3836,64.3918,2960.0
2018-02-01 10:35:00,78.92,78.92,78.91,78.91,21463.0,64.3918,64.3918,64.3836,64.3836,21463.0
2018-02-01 10:40:00,78.92,78.92,78.91,78.91,5494.0,64.3918,64.3918,64.3836,64.3836,5494.0
2018-02-01 10:45:00,78.92,78.92,78.9,78.91,9836.0,64.3918,64.3918,64.3755,64.3836,9836.0
2018-02-01 10:50:00,78.91,78.91,78.9,78.9,3957.0,64.3836,64.3836,64.3755,64.3755,3957.0
2018-02-01 10:55:00,78.91,78.91,78.9,78.9,13565.0,64.3836,64.3836,64.3755,64.3755,13565.0
2018-02-01 11:00:00,78.91,78.91,78.89,78.89,175820.0,64.3836,64.3836,64.3673,64.3673,175820.0
2018-02-01 11:05:00,78.9,78.9,78.89,78.9,6073.0,64.3755,64.3755,64.3673,64.3755,6073.0
2018-02-01 11:10:00,78.89,78.9,78.89,78.89,14731.0,64.3673,64.3755,64.3673,64.3673,14731.0
2018-02-01 11:15:00,78.9,78.9,78.89,78.89,7119.0,64.3755,64.3755,64.3673,64.3673,7119.0
2018-02-01 11:20:00,78.89,78.9,78.88,78.89,17559.0,64.3673,64.3755,64.3592,64.3673,17559.0
2018-02-01 11:25:00,78.89,78.89,78.88,78.88,12660.0,64.3673,64.3673,64.3592,64.3592,12660.0
2018-02-01 11:30:00,78.88,78.89,78.88,78.88,3058.0,64.3592,64.3673,64.3592,64.3592,3058.0
2018-02-01 11:35:00,78.89,78.89,78.88,78.88,13366.0,64.3673,64.3673,64.3592,64.3592,13366.0
2018-02-01 11:40:00,78.88,78.89,78.88,78.89,19823.0,64.3592,64.3673,64.3592,64.3673,19823.0
2018-02-01 11:45:00,78.88,78.89,78.87,78.88,28152.0,64.3592,64.3673,64.351,64.3592,28152.0
2018-02-01 11:50:00,78.88,78.88,78.87,78.88,10103.0,64.3592,64.3592,64.351,64.3592,10103.0
2018-02-01 11:55:00,78.88,78.88,78.86,78.87,35087.0,64.3592,64.3592,64.3428,64.351,35087.0
2018-02-01 12:00:00,78.86,78.88,78.86,78.87,21811.0,64.3428,64.3592,64.3428,64.351,21811.0
2018-02-01 12:05:00,78.88,78.88,78.87,78.87,9914.0,64.3592,64.3592,64.351,64.351,9914.0
2018-02-01 12:10:00,78.88,78.88,78.87,78.88,7065.0,64.3592,64.3592,64.351,64.3592,7065.0
2018-02-01 12:15:00,78.88,78.88,78.87,78.88,19393.0,64.3592,64.3592,64.351,64.3592,19393.0
2018-02-01 12:20:00,78.89,78.89,78.88,78.89,59228.0,64.3673,64.3673,64.3592,64.3673,59228.0
2018-02-01 12:25:00,78.9,78.9,78.89,78.89,3480.0,64.3755,64.3755,64.3673,64.3673,3480.0
2018-02-01 12:30:00,78.89,78.9,78.89,78.9,5305.0,64.3673,64.3755,64.3673,64.3755,5305.0
2018-02-01 12:35:00,78.9,78.9,78.89,78.9,12898.0,64.3755,64.3755,64.3673,64.3755,12898.0
2018-02-01 12:40:00,78.89,78.9,78.88,78.89,69699.0,64.3673,64.3755,64.3592,64.3673,69699.0
2018-02-01 12:45:00,78.88,78.89,78.88,78.88,11081.0,64.3592,64.3673,64.3592,64.3592,11081.0
2018-02-01 12:50:00,78.88,78.89,78.88,78.88,8349.0,64.3592,64.3673,64.3592,64.3592,8349.0
2018-02-01 12:55:00,78.88,78.89,78.88,78.88,5185.0,64.3592,64.3673,64.3592,64.3592,5185.0
2018-02-01 13:00:00,78.88,78.89,78.88,78.89,8969.0,64.3592,64.3673,64.3592,64.3673,8969.0
2018-02-01 13:05:00,78.88,78.89,78.88,78.88,7420.0,64.3592,64.3673,64.3592,64.3592,7420.0
2018-02-01 13:10:00,78.88,78.89,78.88,78.89,5475.0,64.3592,64.3673,64.3592,64.3673,5475.0
2018-02-01 13:15:00,78.89,78.89,78.88,78.88,6031.0,64.3673,64.3673,64.3592,64.3592,6031.0
2018-02-01 13:20:00,78.88,78.89,78.88,78.89,2737.0,64.3592,64.3673,64.3592,64.3673,2737.0
2018-02-01 13:25:00,78.88,78.89,78.88,78.88,3934.0,64.3592,64.3673,64.3592,64.3592,3934.0
2018-02-01 13:30:00,78.88,78.89,78.88,78.88,10614.0,64.3592,64.3673,64.3592,64.3592,10614.0
2018-02-01 13:35:00,78.89,78.89,78.86,78.87,41612.0,64.3673,64.3673,64.3428,64.351,41612.0
2018-02-01 13:40:00,78.87,78.87,78.86,78.87,2615.0,64.351,64.351,64.3428,64.351,2615.0
2018-02-01 13:45:00,78.87,78.87,78.86,78.86,16138.0,64.351,64.351,64.3428,64.3428,16138.0
2018-02-01 13:50:00,78.87,78.87,78.85,78.86,45305.0,64.351,64.351,64.3347,64.3428,45305.0
2018-02-01 13:55:00,78.86,78.86,78.85,78.86,30496.0,64.3428,64.3428,64.3347,64.3428,30496.0
2018-02-01 14:00:00,78.86,78.86,78.85,78.85,7037.0,64.3428,64.3428,64.3347,64.3347,7037.0
2018-02-01 14:05:00,78.86,78.86,78.85,78.86,8993.0,64.3428,64.3428,64.3347,64.3428,8993.0
2018-02-01 14:10:00,78.86,78.86,78.84,78.84,20645.0,64.3428,64.3428,64.3265,64.3265,20645.0
2018-02-01 14:15:00,78.85,78.85,78.83,78.83,6897.0,64.3347,64.3347,64.3184,64.3184,6897.0
2018-02-01 14:20:00,78.83,78.84,78.83,78.83,11630.0,64.3184,64.3265,64.3184,64.3184,11630.0
2018-02-01 14:25:00,78.83,78.84,78.83,78.84,14780.0,64.3184,64.3265,64.3184,64.3265,14780.0
2018-02-01 14:30:00,78.83,78.84,78.83,78.84,37720.0,64.3184,64.3265,64.3184,64.3265,37720.0
2018-02-01 14:35:00,78.84,78.84,78.83,78.84,13833.0,64.3265,64.3265,64.3184,64.3265,13833.0
2018-02-01 14:40:00,78.84,78.84,78.83,78.84,13598.0,64.3265,64.3265,64.3184,64.3265,13598.0
2018-02-01 14:45:00,78.83,78.84,78.83,78.84,7903.0,64.3184,64.3265,64.3184,64.3265,7903.0
2018-02-01 14:50:00,78.83,78.84,78.83,78.84,15009.0,64.3184,64.3265,64.3184,64.3265,15009.0
2018-02-01 14:55:00,78.84,78.84,78.83,78.84,21005.0,64.3265,64.3265,64.3184,64.3265,21005.0
2018-02-01 15:00:00,78.84,78.84,78.83,78.83,4494.0,64.3265,64.3265,64.3184,64.3184,4494.0
2018-02-01 15:05:00,78.83,78.84,78.83,78.84,12012.0,64.3184,64.3265,64.3184,64.3265,12012.0
2018-02-01 15:10:00,78.84,78.84,78.82,78.83,90799.0,64.3265,64.3265,64.3102,64.3184,90799.0
2018-02-01 15:15:00,78.83,78.83,78.81,78.81,35988.0,64.3184,64.3184,64.302,64.302,35988.0
2018-02-01 15:20:00,78.82,78.82,78.81,78.81,16453.0,64.3102,64.3102,64.302,64.302,16453.0
2018-02-01 15:25:00,78.81,78.82,78.81,78.81,18403.0,64.302,64.3102,64.302,64.302,18403.0
2018-02-01 15:30:00,78.81,78.82,78.81,78.82,11071.0,64.302,64.3102,64.302,64.3102,11071.0
2018-02-01 15:35:00,78.81,78.82,78.81,78.82,10268.0,64.302,64.3102,64.302,64.3102,10268.0
2018-02-01 15:40:00,78.81,78.82,78.81,78.81,6786.0,64.302,64.3102,64.302,64.302,6786.0
2018-02-01 15:45:00,78.81,78.82,78.81,78.81,15263.0,64.302,64.3102,64.302,64.302,15263.0
2018-02-01 15:50:00,78.82,78.83,78.81,78.83,43324.0,64.3102,64.3184,64.302,64.3184,43324.0
2018-02-01 15:55:00,78.82,78.83,78.8,78.82,94553.0,64.3102,64.3184,64.2939,64.3102,94553.0
2018-02-02 09:30:00,78.82,78.82,78.79,78.8,35393.0,64.3102,64.3102,64.2857,64.2939,35393.0
2018-02-02 09:35:00,78.8,78.8,78.78,78.78,15430.0,64.2939,64.2939,64.2776,64.2776,15430.0
2018-02-02 09:40:00,78.78,78.79,78.78,78.79,2939.0,64.2776,64.2857,64.2776,64.2857,2939.0
2018-02-02 09:45:00,78.78,78.79,78.76,78.76,11122.0,64.2776,64.2857,64.2612,64.2612,11122.0
2018-02-02 09:50:00,78.77,78.77,78.74,78.75,24819.0,64.2694,64.2694,64.2449,64.2531,24819.0
2018-02-02 09:55:00,78.75,78.75,78.74,78.75,11839.0,64.2531,64.2531,64.2449,64.2531,11839.0
2018-02-02 10:00:00,78.75,78.75,78.73,78.73,24063.0,64.2531,64.2531,64.2368,64.2368,24063.0
2018-02-02 10:05:00,78.73,78.74,78.72,78.73,40068.0,64.2368,64.2449,64.2286,64.2368,40068.0
2018-02-02 10:10:00,78.73,78.74,78.72,78.74,55837.0,64.2368,64.2449,64.2286,64.2449,55837.0
2018-02-02 10:15:00,78.74,78.75,78.74,78.75,12018.0,64.2449,64.2531,64.2449,64.2531,12018.0
2018-02-02 10:20:00,78.74,78.75,78.74,78.75,11997.0,64.2449,64.2531,64.2449,64.2531,11997.0
2018-02-02 10:25:00,78.75,78.75,78.74,78.75,13509.0,64.2531,64.2531,64.2449,64.2531,13509.0
2018-02-02 10:30:00,78.75,78.75,78.74,78.75,17902.0,64.2531,64.2531,64.2449,64.2531,17902.0
2018-02-02 10:35:00,78.75,78.75,78.74,78.75,6953.0,64.2531,64.2531,64.2449,64.2531,6953.0
2018-02-02 10:40:00,78.75,78.75,78.74,78.75,6473.0,64.2531,64.2531,64.2449,64.2531,6473.0
2018-02-02 10:45:00,78.75,78.76,78.74,78.76,10697.0,64.2531,64.2612,64.2449,64.2612,10697.0
2018-02-02 10:50:00,78.75,78.76,78.75,78.75,5974.0,64.2531,64.2612,64.2531,64.2531,5974.0
2018-02-02 10:55:00,78.76,78.77,78.75,78.76,19848.0,64.2612,64.2694,64.2531,64.2612,19848.0
2018-02-02 11:00:00,78.77,78.77,78.76,78.77,5549.0,64.2694,64.2694,64.2612,64.2694,5549.0
2018-02-02 11:05:00,78.77,78.77,78.76,78.77,11287.0,64.2694,64.2694,64.2612,64.2694,11287.0
2018-02-02 11:10:00,78.77,78.77,78.76,78.77,17624.0,64.2694,64.2694,64.2612,64.2694,17624.0
2018-02-02 11:15:00,78.77,78.78,78.76,78.77,10385.0,64.2694,64.2776,64.2612,64.2694,10385.0
2018-02-02 11:20:00,78.78,78.78,78.77,78.78,10640.0,64.2776,64.2776,64.2694,64.2776,10640.0
2018-02-02 11:25:00,78.78,78.78,78.77,78.78,9091.0,64.2776,64.2776,64.2694,64.2776,9091.0
2018-02-02 11:30:00,78.78,78.78,78.77,78.78,3907.0,64.2776,64.2776,64.2694,64.2776,3907.0
2018-02-02 11:35:00,78.78,78.78,78.77,78.78,10299.0,64.2776,64.2776,64.2694,64.2776,10299.0
2018-02-02 11:40:00,78.77,78.78,78.77,78.78,15143.0,64.2694,64.2776,64.2694,64.2776,15143.0
2018-02-02 11:45:00,78.78,78.79,78.77,78.79,100501.0,64.2776,64.2857,64.2694,64.2857,100501.0
2018-02-02 11:50:00,78.79,78.79,78.78,78.78,25728.0,64.2857,64.2857,64.2776,64.2776,25728.0
2018-02-02 11:55:00,78.79,78.79,78.78,78.79,13165.0,64.2857,64.2857,64.2776,64.2857,13165.0
2018-02-02 12:00:00,78.79,78.79,78.78,78.79,19243.0,64.2857,64.2857,64.2776,64.2857,19243.0
2018-02-02 12:05:00,78.79,78.8,78.78,78.79,21456.0,64.2857,64.2939,64.2776,64.2857,21456.0
2018-02-02 12:10:00,78.8,78.81,78.79,78.8,10817.0,64.2939,64.302,64.2857,64.2939,10817.0
2018-02-02 12:15:00,78.81,78.81,78.8,78.81,6240.0,64.302,64.302,64.2939,64.302,6240.0
2018-02-02 12:20:00,78.81,78.82,78.8,78.82,79163.0,64.302,64.3102,64.2939,64.3102,79163.0
2018-02-02 12:25:00,78.82,78.84,78.82,78.83,22352.0,64.3102,64.3265,64.3102,64.3184,22352.0
2018-02-02 12:30:00,78.84,78.84,78.83,78.84,12439.0,64.3265,64.3265,64.3184,64.3265,12439.0
2018-02-02 12:35:00,78.83,78.84,78.83,78.83,3488.0,64.3184,64.3265,64.3184,64.3184,3488.0
2018-02-02 12:40:00,78.83,78.84,78.82,78.83,14315.0,64.3184,64.3265,64.3102,64.3184,14315.0
2018-02-02 12:45:00,78.82,78.83,78.82,78.82,17917.0,64.3102,64.3184,64.3102,64.3102,17917.0
2018-02-02 12:50:00,78.82,78.83,78.82,78.83,4820.0,64.3102,64.3184,64.3102,64.3184,4820.0
2018-02-02 12:55:00,78.82,78.83,78.82,78.82,9491.0,64.3102,64.3184,64.3102,64.3102,9491.0
2018-02-02 13:00:00,78.82,78.83,78.82,78.82,3507.0,64.3102,64.3184,64.3102,64.3102,3507.0
2018-02-02 13:05:00,78.82,78.83,78.82,78.83,28453.0,64.3102,64.3184,64.3102,64.3184,28453.0
2018-02-02 13:10:00,78.83,78.84,78.82,78.84,98823.0,64.3184,64.3265,64.3102,64.3265,98823.0
2018-02-02 13:15:00,78.84,78.84,78.82,78.83,28588.0,64.3265,64.3265,64.3102,64.3184,28588.0
2018-02-02 13:20:00,78.83,78.83,78.81,78.81,6300.0,64.3184,64.3184,64.302,64.302,6300.0
2018-02-02 13:25:00,78.81,78.82,78.8,78.8,6514.0,64.302,64.3102,64.2939,64.2939,6514.0
2018-02-02 13:30:00,78.8,78.81,78.8,78.81,6724.0,64.2939,64.302,64.2939,64.302,6724.0
2018-02-02 13:35:00,78.8,78.81,78.79,78.79,18081.0,64.2939,64.302,64.2857,64.2857,18081.0
2018-02-02 13:40:00,78.79,78.8,78.79,78.79,8963.0,64.2857,64.2939,64.2857,64.2857,8963.0
2018-02-02 13:45:00,78.79,78.8,78.79,78.79,8951.0,64.2857,64.2939,64.2857,64.2857,8951.0
2018-02-02 13:50:00,78.79,78.8,78.79,78.79,8050.0,64.2857,64.2939,64.2857,64.2857,8050.0
2018-02-02 13:55:00,78.79,78.8,78.78,78.79,14855.0,64.2857,64.2939,64.2776,64.2857,14855.0
2018-02-02 14:00:00,78.78,78.79,78.78,78.78,7715.0,64.2776,64.2857,64.2776,64.2776,7715.0
2018-02-02 14:05:00,78.79,78.79,78.78,78.79,19804.0,64.2857,64.2857,64.2776,64.2857,19804.0
2018-02-02 14:10:00,78.78,78.79,78.78,78.78,11271.0,64.2776,64.2857,64.2776,64.2776,11271.0
2018-02-02 14:15:00,78.79,78.79,78.78,78.79,8616.0,64.2857,64.2857,64.2776,64.2857,8616.0
2018-02-02 14:20:00,78.79,78.79,78.78,78.79,10805.0,64.2857,64.2857,64.2776,64.2857,10805.0
2018-02-02 14:25:00,78.79,78.79,78.78,78.79,18932.0,64.2857,64.2857,64.2776,64.2857,18932.0
2018-02-02 14:30:00,78.79,78.79,78.78,78.78,13560.0,64.2857,64.2857,64.2776,64.2776,13560.0
2018-02-02 14:35:00,78.79,78.79,78.78,78.79,6721.0,64.2857,64.2857,64.2776,64.2857,6721.0
2018-02-02 14:40:00,78.79,78.79,78.78,78.78,16031.0,64.2857,64.2857,64.2776,64.2776,16031.0
2018-02-02 14:45:00,78.79,78.79,78.78,78.78,19442.0,64.2857,64.2857,64.2776,64.2776,19442.0
2018-02-02 14:50:00,78.78,78.79,78.78,78.79,14041.0,64.2776,64.2857,64.2776,64.2857,14041.0
2018-02-02 14:55:00,78.78,78.79,78.78,78.78,25861.0,64.2776,64.2857,64.2776,64.2776,25861.0
2018-02-02 15:00:00,78.78,78.79,78.76,78.77,23570.0,64.2776,64.2857,64.2612,64.2694,23570.0
2018-02-02 15:05:00,78.77,78.77,78.76,78.76,42937.0,64.2694,64.2694,64.2612,64.2612,42937.0
2018-02-02 15:10:00,78.76,78.77,78.76,78.76,23040.0,64.2612,64.2694,64.2612,64.2612,23040.0
2018-02-02 15:15:00,78.76,78.77,78.76,78.77,9318.0,64.2612,64.2694,64.2612,64.2694,9318.0
2018-02-02 15:20:00,78.77,78.77,78.76,78.77,21589.0,64.2694,64.2694,64.2612,64.2694,21589.0
2018-02-02 15:25:00,78.77,78.78,78.77,78.78,17171.0,64.2694,64.2776,64.2694,64.2776,17171.0
2018-02-02 15:30:00,78.78,78.78,78.77,78.77,24341.0,64.2776,64.2776,64.2694,64.2694,24341.0
2018-02-02 15:35:00,78.78,78.78,78.77,78.77,13796.0,64.2776,64.2776,64.2694,64.2694,13796.0
2018-02-02 15:40:00,78.78,78.78,78.77,78.78,10345.0,64.2776,64.2776,64.2694,64.2776,10345.0
2018-02-02 15:45:00,78.77,78.78,78.77,78.78,16384.0,64.2694,64.2776,64.2694,64.2776,16384.0
2018-02-02 15:50:00,78.78,78.78,78.77,78.78,31348.0,64.2776,64.2776,64.2694,64.2776,31348.0
2018-02-02 15:55:00,78.78,78.8,78.77,78.79,63638.0,64.2776,64.2939,64.2694,64.2857,63638.0
2018-02-05 09:30:00,78.8,78.86,78.8,78.84,112047.0,64.2939,64.3428,64.2939,64.3265,112047.0
2018-02-05 09:35:00,78.84,78.85,78.82,78.83,72564.0,64.3265,64.3347,64.3102,64.3184,72564.0
2018-02-05 09:40:00,78.83,78.83,78.82,78.83,103760.0,64.3184,64.3184,64.3102,64.3184,103760.0
2018-02-05 09:45:00,78.83,78.83,78.82,78.83,19426.0,64.3184,64.3184,64.3102,64.3184,19426.0
2018-02-05 09:50:00,78.83,78.83,78.82,78.83,27887.0,64.3184,64.3184,64.3102,64.3184,27887.0
2018-02-05 09:55:00,78.83,78.83,78.82,78.82,21436.0,64.3184,64.3184,64.3102,64.3102,21436.0
2018-02-05 10:00:00,78.83,78.83,78.81,78.81,38760.0,64.3184,64.3184,64.302,64.302,38760.0
2018-02-05 10:05:00,78.82,78.82,78.81,78.81,14496.0,64.3102,64.3102,64.302,64.302,14496.0
2018-02-05 10:10:00,78.81,78.82,78.81,78.82,40725.0,64.302,64.3102,64.302,64.3102,40725.0
2018-02-05 10:15:00,78.82,78.83,78.81,78.83,8890.0,64.3102,64.3184,64.302,64.3184,8890.0
2018-02-05 10:20:00,78.82,78.83,78.82,78.82,6806.0,64.3102,64.3184,64.3102,64.3102,6806.0
2018-02-05 10:25:00,78.83,78.83,78.81,78.81,21370.0,64.3184,64.3184,64.302,64.302,21370.0
2018-02-05 10:30:00,78.82,78.83,78.81,78.83,6506.0,64.3102,64.3184,64.302,64.3184,6506.0
2018-02-05 10:35:00,78.83,78.83,78.82,78.82,10463.0,64.3184,64.3184,64.3102,64.3102,10463.0
2018-02-05 10:40:00,78.82,78.83,78.82,78.83,9144.0,64.3102,64.3184,64.3102,64.3184,9144.0
2018-02-05 10:45:00,78.82,78.83,78.82,78.83,12255.0,64.3102,64.3184,64.3102,64.3184,12255.0
2018-02-05 10:50:00,78.83,78.86,78.81,78.82,519540.0,64.3184,64.3428,64.302,64.3102,519540.0
2018-02-05 10:55:00,78.82,78.83,78.82,78.82,9326.0,64.3102,64.3184,64.3102,64.3102,9326.0
2018-02-05 11:00:00,78.82,78.83,78.82,78.82,14644.0,64.3102,64.3184,64.3102,64.3102,14644.0
2018-02-05 11:05:00,78.83,78.84,78.82,78.84,11393.0,64.3184,64.3265,64.3102,64.3265,11393.0
2018-02-05 11:10:00,78.84,78.84,78.83,78.83,11793.0,64.3265,64.3265,64.3184,64.3184,11793.0
2018-02-05 11:15:00,78.84,78.84,78.83,78.84,3985.0,64.3265,64.3265,64.3184,64.3265,3985.0
2018-02-05 11:20:00,78.84,78.84,78.83,78.84,9150.0,64.3265,64.3265,64.3184,64.3265,9150.0
2018-02-05 11:25:00,78.84,78.84,78.83,78.84,5938.0,64.3265,64.3265,64.3184,64.3265,5938.0
2018-02-05 11:30:00,78.84,78.84,78.83,78.84,13869.0,64.3265,64.3265,64.3184,64.3265,13869.0
2018-02-05 11:35:00,78.84,78.84,78.83,78.83,6338.0,64.3265,64.3265,64.3184,64.3184,6338.0
2018-02-05 11:40:00,78.83,78.83,78.82,78.83,13358.0,64.3184,64.3184,64.3102,64.3184,13358.0
2018-02-05 11:45:00,78.83,78.84,78.82,78.83,6951.0,64.3184,64.3265,64.3102,64.3184,6951.0
2018-02-05 11:50:00,78.83,78.84,78.83,78.83,24255.0,64.3184,64.3265,64.3184,64.3184,24255.0
2018-02-05 11:55:00,78.84,78.84,78.83,78.83,11961.0,64.3265,64.3265,64.3184,64.3184,11961.0
2018-02-05 12:00:00,78.83,78.84,78.83,78.83,3485.0,64.3184,64.3265,64.3184,64.3184,3485.0
2018-02-05 12:05:00,78.83,78.86,78.83,78.86,46900.0,64.3184,64.3428,64.3184,64.3428,46900.0
2018-02-05 12:10:00,78.86,78.86,78.85,78.85,8176.0,64.3428,64.3428,64.3347,64.3347,8176.0
2018-02-05 12:15:00,78.85,78.86,78.85,78.85,8088.0,64.3347,64.3428,64.3347,64.3347,8088.0
2018-02-05 12:20:00,78.86,78.86,78.85,78.86,31716.0,64.3428,64.3428,64.3347,64.3428,31716.0
2018-02-05 12:25:00,78.86,78.86,78.85,78.86,17703.0,64.3428,64.3428,64.3347,64.3428,17703.0
2018-02-05 12:30:00,78.86,78.86,78.85,78.86,4049.0,64.3428,64.3428,64.3347,64.3428,4049.0
2018-02-05 12:35:00,78.86,78.86,78.85,78.86,21367.0,64.3428,64.3428,64.3347,64.3428,21367.0
2018-02-05 12:40:00,78.86,78.86,78.85,78.85,8766.0,64.3428,64.3428,64.3347,64.3347,8766.0
2018-02-05 12:45:00,78.86,78.86,78.85,78.86,3380.0,64.3428,64.3428,64.3347,64.3428,3380.0
2018-02-05 12:50:00,78.85,78.86,78.85,78.86,4613.0,64.3347,64.3428,64.3347,64.3428,4613.0
2018-02-05 12:55:00,78.86,78.86,78.85,78.86,5974.0,64.3428,64.3428,64.3347,64.3428,5974.0
2018-02-05 13:00:00,78.85,78.86,78.85,78.86,5184.0,64.3347,64.3428,64.3347,64.3428,5184.0
2018-02-05 13:05:00,78.86,78.86,78.85,78.86,4775.0,64.3428,64.3428,64.3347,64.3428,4775.0
2018-02-05 13:10:00,78.86,78.86,78.85,78.86,5726.0,64.3428,64.3428,64.3347,64.3428,5726.0
2018-02-05 13:15:00,78.86,78.87,78.85,78.87,11450.0,64.3428,64.351,64.3347,64.351,11450.0
2018-02-05 13:20:00,78.87,78.87,78.86,78.86,9525.0,64.351,64.351,64.3428,64.3428,9525.0
2018-02-05 13:25:00,78.86,78.88,78.86,78.88,6698.0,64.3428,64.3592,64.3428,64.3592,6698.0
2018-02-05 13:30:00,78.88,78.88,78.87,78.88,6583.0,64.3592,64.3592,64.351,64.3592,6583.0
2018-02-05 13:35:00,78.88,78.88,78.87,78.88,45230.0,64.3592,64.3592,64.351,64.3592,45230.0
2018-02-05 13:40:00,78.88,78.88,78.87,78.87,34824.0,64.3592,64.3592,64.351,64.351,34824.0
2018-02-05 13:45:00,78.87,78.88,78.87,78.87,24270.0,64.351,64.3592,64.351,64.351,24270.0
2018-02-05 13:50:00,78.88,78.88,78.87,78.88,12799.0,64.3592,64.3592,64.351,64.3592,12799.0
2018-02-05 13:55:00,78.88,78.88,78.87,78.88,6234.0,64.3592,64.3592,64.351,64.3592,6234.0
2018-02-05 14:00:00,78.88,78.88,78.87,78.88,6379.0,64.3592,64.3592,64.351,64.3592,6379.0
2018-02-05 14:05:00,78.87,78.88,78.87,78.87,30926.0,64.351,64.3592,64.351,64.351,30926.0
2018-02-05 14:10:00,78.87,78.88,78.87,78.87,13928.0,64.351,64.3592,64.351,64.351,13928.0
2018-02-05 14:15:00,78.87,78.88,78.87,78.88,16410.0,64.351,64.3592,64.351,64.3592,16410.0
2018-02-05 14:20:00,78.87,78.88,78.86,78.88,109061.0,64.351,64.3592,64.3428,64.3592,109061.0
2018-02-05 14:25:00,78.88,78.88,78.87,78.88,7483.0,64.3592,64.3592,64.351,64.3592,7483.0
2018-02-05 14:30:00,78.88,78.88,78.87,78.87,7348.0,64.3592,64.3592,64.351,64.351,7348.0
2018-02-05 14:35:00,78.87,78.88,78.87,78.88,63467.0,64.351,64.3592,64.351,64.3592,63467.0
2018-02-05 14:40:00,78.88,78.88,78.87,78.88,4791.0,64.3592,64.3592,64.351,64.3592,4791.0
2018-02-05 14:45:00,78.88,78.92,78.87,78.89,1592674.0,64.3592,64.3918,64.351,64.3673,1592674.0
2018-02-05 14:50:00,78.89,78.89,78.88,78.89,6496.0,64.3673,64.3673,64.3592,64.3673,6496.0
2018-02-05 14:55:00,78.89,78.9,78.88,78.9,16011.0,64.3673,64.3755,64.3592,64.3755,16011.0
2018-02-05 15:00:00,78.9,78.9,78.89,78.9,20676.0,64.3755,64.3755,64.3673,64.3755,20676.0
2018-02-05 15:05:00,78.89,79.0,78.89,79.0,68419.0,64.3673,64.4571,64.3673,64.4571,68419.0
2018-02-05 15:10:00,79.0,79.0,78.93,78.94,39911.0,64.4571,64.4571,64.3999,64.4081,39911.0
2018-02-05 15:15:00,78.93,78.94,78.91,78.92,22149.0,64.3999,64.4081,64.3836,64.3918,22149.0
2018-02-05 15:20:00,78.92,78.93,78.92,78.93,41756.0,64.3918,64.3999,64.3918,64.3999,41756.0
2018-02-05 15:25:00,78.92,78.93,78.91,78.92,55886.0,64.3918,64.3999,64.3836,64.3918,55886.0
2018-02-05 15:30:00,78.92,78.93,78.91,78.92,49694.0,64.3918,64.3999,64.3836,64.3918,49694.0
2018-02-05 15:35:00,78.93,78.93,78.92,78.92,22158.0,64.3999,64.3999,64.3918,64.3918,22158.0
2018-02-05 15:40:00,78.93,78.93,78.92,78.93,14107.0,64.3999,64.3999,64.3918,64.3999,14107.0
2018-02-05 15:45:00,78.92,78.93,78.92,78.92,44577.0,64.3918,64.3999,64.3918,64.3918,44577.0
2018-02-05 15:50:00,78.93,78.93,78.92,78.92,30460.0,64.3999,64.3999,64.3918,64.3918,30460.0
2018-02-05 15:55:00,78.92,78.93,78.92,78.93,49721.0,64.3918,64.3999,64.3918,64.3999,49721.0
2018-02-06 09:30:00,78.95,78.96,78.88,78.88,121272.0,64.4163,64.4244,64.3592,64.3592,121272.0
2018-02-06 09:35:00,78.89,78.89,78.88,78.89,26642.0,64.3673,64.3673,64.3592,64.3673,26642.0
2018-02-06 09:40:00,78.89,78.89,78.88,78.89,27750.0,64.3673,64.3673,64.3592,64.3673,27750.0
2018-02-06 09:45:00,78.89,78.89,78.88,78.88,21779.0,64.3673,64.3673,64.3592,64.3592,21779.0
2018-02-06 09:50:00,78.89,78.89,78.88,78.89,42416.0,64.3673,64.3673,64.3592,64.3673,42416.0
2018-02-06 09:55:00,78.89,78.89,78.86,78.86,134327.0,64.3673,64.3673,64.3428,64.3428,134327.0
2018-02-06 10:00:00,78.87,78.87,78.86,78.87,32715.0,64.351,64.351,64.3428,64.351,32715.0
2018-02-06 10:05:00,78.87,78.87,78.86,78.86,24058.0,64.351,64.351,64.3428,64.3428,24058.0
2018-02-06 10:10:00,78.86,78.87,78.86,78.87,15276.0,64.3428,64.351,64.3428,64.351,15276.0
2018-02-06 10:15:00,78.87,78.89,78.86,78.88,22408.0,64.351,64.3673,64.3428,64.3592,22408.0
2018-02-06 10:20:00,78.88,78.89,78.88,78.89,36040.0,64.3592,64.3673,64.3592,64.3673,36040.0
2018-02-06 10:25:00,78.89,78.89,78.88,78.88,27103.0,64.3673,64.3673,64.3592,64.3592,27103.0
2018-02-06 10:30:00,78.88,78.89,78.87,78.88,43973.0,64.3592,64.3673,64.351,64.3592,43973.0
2018-02-06 10:35:00,78.88,78.89,78.88,78.88,7781.0,64.3592,64.3673,64.3592,64.3592,7781.0
2018-02-06 10:40:00,78.88,78.89,78.87,78.88,22200.0,64.3592,64.3673,64.351,64.3592,22200.0
2018-02-06 10:45:00,78.88,78.88,78.87,78.88,14750.0,64.3592,64.3592,64.351,64.3592,14750.0
2018-02-06 10:50:00,78.88,78.88,78.86,78.87,40045.0,64.3592,64.3592,64.3428,64.351,40045.0
2018-02-06 10:55:00,78.88,78.88,78.87,78.87,20066.0,64.3592,64.3592,64.351,64.351,20066.0
2018-02-06 11:00:00,78.87,78.89,78.87,78.88,35450.0,64.351,64.3673,64.351,64.3592,35450.0
2018-02-06 11:05:00,78.88,78.89,78.88,78.89,60416.0,64.3592,64.3673,64.3592,64.3673,60416.0
2018-02-06 11:10:00,78.88,78.89,78.88,78.89,20754.0,64.3592,64.3673,64.3592,64.3673,20754.0
2018-02-06 11:15:00,78.89,78.89,78.88,78.89,29178.0,64.3673,64.3673,64.3592,64.3673,29178.0
2018-02-06 11:20:00,78.89,78.89,78.88,78.89,9506.0,64.3673,64.3673,64.3592,64.3673,9506.0
2018-02-06 11:25:00,78.88,78.89,78.88,78.89,56074.0,64.3592,64.3673,64.3592,64.3673,56074.0
2018-02-06 11:30:00,78.89,78.89,78.87,78.89,71567.0,64.3673,64.3673,64.351,64.3673,71567.0
2018-02-06 11:35:00,78.88,78.91,78.88,78.89,232517.0,64.3592,64.3836,64.3592,64.3673,232517.0
2018-02-06 11:40:00,78.88,78.89,78.88,78.89,16791.0,64.3592,64.3673,64.3592,64.3673,16791.0
2018-02-06 11:45:00,78.89,78.9,78.88,78.9,34707.0,64.3673,64.3755,64.3592,64.3755,34707.0
2018-02-06 11:50:00,78.89,78.9,78.89,78.89,16176.0,64.3673,64.3755,64.3673,64.3673,16176.0
2018-02-06 11:55:00,78.89,78.89,78.88,78.88,19946.0,64.3673,64.3673,64.3592,64.3592,19946.0
2018-02-06 12:00:00,78.89,78.89,78.88,78.88,4901.0,64.3673,64.3673,64.3592,64.3592,4901.0
2018-02-06 12:05:00,78.88,78.89,78.88,78.89,10368.0,64.3592,64.3673,64.3592,64.3673,10368.0
2018-02-06 12:10:00,78.88,78.89,78.88,78.88,8438.0,64.3592,64.3673,64.3592,64.3592,8438.0
2018-02-06 12:15:00,78.88,78.89,78.88,78.89,34755.0,64.3592,64.3673,64.3592,64.3673,34755.0
2018-02-06 12:20:00,78.88,78.89,78.88,78.88,10958.0,64.3592,64.3673,64.3592,64.3592,10958.0
2018-02-06 12:25:00,78.88,78.89,78.88,78.88,13498.0,64.3592,64.3673,64.3592,64.3592,13498.0
2018-02-06 12:30:00,78.88,78.89,78.88,78.88,7659.0,64.3592,64.3673,64.3592,64.3592,7659.0
2018-02-06 12:35:00,78.89,78.89,78.88,78.89,10603.0,64.3673,64.3673,64.3592,64.3673,10603.0
2018-02-06 12:40:00,78.88,78.89,78.87,78.88,9739.0,64.3592,64.3673,64.351,64.3592,9739.0
2018-02-06 12:45:00,78.87,78.88,78.87,78.87,8496.0,64.351,64.3592,64.351,64.351,8496.0
2018-02-06 12:50:00,78.87,78.88,78.87,78.88,19566.0,64.351,64.3592,64.351,64.3592,19566.0
2018-02-06 12:55:00,78.88,78.89,78.87,78.88,31056.0,64.3592,64.3673,64.351,64.3592,31056.0
2018-02-06 13:00:00,78.87,78.88,78.87,78.87,27129.0,64.351,64.3592,64.351,64.351,27129.0
2018-02-06 13:05:00,78.88,78.88,78.86,78.86,28319.0,64.3592,64.3592,64.3428,64.3428,28319.0
2018-02-06 13:10:00,78.86,78.87,78.86,78.87,12796.0,64.3428,64.351,64.3428,64.351,12796.0
2018-02-06 13:15:00,78.86,78.87,78.85,78.86,14916.0,64.3428,64.351,64.3347,64.3428,14916.0
2018-02-06 13:20:00,78.86,78.86,78.85,78.85,7996.0,64.3428,64.3428,64.3347,64.3347,7996.0
2018-02-06 13:25:00,78.85,78.86,78.85,78.85,4518.0,64.3347,64.3428,64.3347,64.3347,4518.0
2018-02-06 13:30:00,78.85,78.86,78.85,78.85,10805.0,64.3347,64.3428,64.3347,64.3347,10805.0
2018-02-06 13:35:00,78.86,78.86,78.85,78.85,11991.0,64.3428,64.3428,64.3347,64.3347,11991.0
2018-02-06 13:40:00,78.86,78.86,78.85,78.85,8638.0,64.3428,64.3428,64.3347,64.3347,8638.0
2018-02-06 13:45:00,78.85,78.86,78.85,78.86,26711.0,64.3347,64.3428,64.3347,64.3428,26711.0
2018-02-06 13:50:00,78.86,78.86,78.85,78.85,18226.0,64.3428,64.3428,64.3347,64.3347,18226.0
2018-02-06 13:55:00,78.85,78.86,78.85,78.85,10760.0,64.3347,64.3428,64.3347,64.3347,10760.0
2018-02-06 14:00:00,78.86,78.86,78.85,78.86,130449.0,64.3428,64.3428,64.3347,64.3428,130449.0
2018-02-06 14:05:00,78.86,78.88,78.85,78.86,101496.0,64.3428,64.3592,64.3347,64.3428,101496.0
2018-02-06 14:10:00,78.86,78.86,78.85,78.86,8281.0,64.3428,64.3428,64.3347,64.3428,8281.0
2018-02-06 14:15:00,78.86,78.87,78.85,78.86,65219.0,64.3428,64.351,64.3347,64.3428,65219.0
2018-02-06 14:20:00,78.86,78.86,78.85,78.86,23337.0,64.3428,64.3428,64.3347,64.3428,23337.0
2018-02-06 14:25:00,78.86,78.86,78.85,78.85,26033.0,64.3428,64.3428,64.3347,64.3347,26033.0
2018-02-06 14:30:00,78.86,78.86,78.85,78.85,12371.0,64.3428,64.3428,64.3347,64.3347,12371.0
2018-02-06 14:35:00,78.86,78.86,78.84,78.85,141398.0,64.3428,64.3428,64.3265,64.3347,141398.0
2018-02-06 14:40:00,78.85,78.85,78.84,78.84,7377.0,64.3347,64.3347,64.3265,64.3265,7377.0
2018-02-06 14:45:00,78.84,78.85,78.84,78.85,18219.0,64.3265,64.3347,64.3265,64.3347,18219.0
2018-02-06 14:50:00,78.85,78.85,78.84,78.84,19733.0,64.3347,64.3347,64.3265,64.3265,19733.0
2018-02-06 14:55:00,78.84,78.86,78.84,78.86,106350.0,64.3265,64.3428,64.3265,64.3428,106350.0
2018-02-06 15:00:00,78.85,78.86,78.84,78.85,8375.0,64.3347,64.3428,64.3265,64.3347,8375.0
2018-02-06 15:05:00,78.84,78.85,78.84,78.84,25116.0,64.3265,64.3347,64.3265,64.3265,25116.0
2018-02-06 15:10:00,78.84,78.85,78.84,78.84,18941.0,64.3265,64.3347,64.3265,64.3265,18941.0
2018-02-06 15:15:00,78.84,78.85,78.84,78.84,17115.0,64.3265,64.3347,64.3265,64.3265,17115.0
2018-02-06 15:20:00,78.84,78.85,78.84,78.84,21381.0,64.3265,64.3347,64.3265,64.3265,21381.0
2018-02-06 15:25:00,78.84,78.85,78.82,78.83,39755.0,64.3265,64.3347,64.3102,64.3184,39755.0
2018-02-06 15:30:00,78.83,78.83,78.82,78.83,31798.0,64.3184,64.3184,64.3102,64.3184,31798.0
2018-02-06 15:35:00,78.83,78.84,78.82,78.84,73445.0,64.3184,64.3265,64.3102,64.3265,73445.0
2018-02-06 15:40:00,78.83,78.84,78.81,78.84,76464.0,64.3184,64.3265,64.302,64.3265,76464.0
2018-02-06 15:45:00,78.84,78.84,78.82,78.83,18696.0,64.3265,64.3265,64.3102,64.3184,18696.0
2018-02-06 15:50:00,78.83,78.83,78.82,78.83,42267.0,64.3184,64.3184,64.3102,64.3184,42267.0
2018-02-06 15:55:00,78.83,78.84,78.82,78.84,74614.0,64.3184,64.3265,64.3102,64.3265,74614.0
2018-02-07 09:30:00,78.83,78.85,78.83,78.84,33936.0,64.3184,64.3347,64.3184,64.3265,33936.0
2018-02-07 09:35:00,78.84,78.86,78.83,78.85,16970.0,64.3265,64.3428,64.3184,64.3347,16970.0
2018-02-07 09:40:00,78.86,78.86,78.84,78.84,12597.0,64.3428,64.3428,64.3265,64.3265,12597.0
2018-02-07 09:45:00,78.84,78.86,78.84,78.86,11021.0,64.3265,64.3428,64.3265,64.3428,11021.0
2018-02-07 09:50:00,78.86,78.86,78.85,78.86,9855.0,64.3428,64.3428,64.3347,64.3428,9855.0
2018-02-07 09:55:00,78.86,78.86,78.85,78.86,13194.0,64.3428,64.3428,64.3347,64.3428,13194.0
2018-02-07 10:00:00,78.86,78.86,78.85,78.85,21221.0,64.3428,64.3428,64.3347,64.3347,21221.0
2018-02-07 10:05:00,78.86,78.86,78.85,78.86,23872.0,64.3428,64.3428,64.3347,64.3428,23872.0
2018-02-07 10:10:00,78.86,78.86,78.85,78.86,24253.0,64.3428,64.3428,64.3347,64.3428,24253.0
2018-02-07 10:15:00,78.86,78.86,78.85,78.85,5601.0,64.3428,64.3428,64.3347,64.3347,5601.0
2018-02-07 10:20:00,78.85,78.87,78.85,78.86,11557.0,64.3347,64.351,64.3347,64.3428,11557.0
2018-02-07 10:25:00,78.87,78.87,78.86,78.87,19589.0,64.351,64.351,64.3428,64.351,19589.0
2018-02-07 10:30:00,78.87,78.88,78.86,78.88,23468.0,64.351,64.3592,64.3428,64.3592,23468.0
2018-02-07 10:35:00,78.88,78.89,78.88,78.88,18844.0,64.3592,64.3673,64.3592,64.3592,18844.0
2018-02-07 10:40:00,78.88,78.89,78.87,78.88,24411.0,64.3592,64.3673,64.351,64.3592,24411.0
2018-02-07 10:45:00,78.88,78.88,78.87,78.88,19822.0,64.3592,64.3592,64.351,64.3592,19822.0
2018-02-07 10:50:00,78.88,78.88,78.87,78.88,38143.0,64.3592,64.3592,64.351,64.3592,38143.0
2018-02-07 10:55:00,78.88,78.88,78.87,78.88,15217.0,64.3592,64.3592,64.351,64.3592,15217.0
2018-02-07 11:00:00,78.87,78.88,78.87,78.88,174266.0,64.351,64.3592,64.351,64.3592,174266.0
2018-02-07 11:05:00,78.88,78.88,78.87,78.87,12447.0,64.3592,64.3592,64.351,64.351,12447.0
2018-02-07 11:10:00,78.87,78.88,78.86,78.86,116951.0,64.351,64.3592,64.3428,64.3428,116951.0
2018-02-07 11:15:00,78.87,78.87,78.86,78.86,11828.0,64.351,64.351,64.3428,64.3428,11828.0
2018-02-07 11:20:00,78.86,78.87,78.86,78.87,163111.0,64.3428,64.351,64.3428,64.351,163111.0
2018-02-07 11:25:00,78.87,78.87,78.86,78.87,21266.0,64.351,64.351,64.3428,64.351,21266.0
2018-02-07 11:30:00,78.87,78.88,78.86,78.87,30639.0,64.351,64.3592,64.3428,64.351,30639.0
2018-02-07 11:35:00,78.87,78.88,78.86,78.87,42955.0,64.351,64.3592,64.3428,64.351,42955.0
2018-02-07 11:40:00,78.87,78.87,78.85,78.86,66090.0,64.351,64.351,64.3347,64.3428,66090.0
2018-02-07 11:45:00,78.86,78.86,78.85,78.86,6440.0,64.3428,64.3428,64.3347,64.3428,6440.0
2018-02-07 11:50:00,78.85,78.86,78.85,78.86,39110.0,64.3347,64.3428,64.3347,64.3428,39110.0
2018-02-07 11:55:00,78.85,78.86,78.85,78.85,8357.0,64.3347,64.3428,64.3347,64.3347,8357.0
2018-02-07 12:00:00,78.85,78.86,78.85,78.86,22062.0,64.3347,64.3428,64.3347,64.3428,22062.0
2018-02-07 12:05:00,78.86,78.86,78.85,78.86,14808.0,64.3428,64.3428,64.3347,64.3428,14808.0
2018-02-07 12:10:00,78.86,78.87,78.85,78.87,10224.0,64.3428,64.351,64.3347,64.351,10224.0
2018-02-07 12:15:00,78.87,78.87,78.86,78.86,10091.0,64.351,64.351,64.3428,64.3428,10091.0
2018-02-07 12:20:00,78.86,78.87,78.86,78.86,26484.0,64.3428,64.351,64.3428,64.3428,26484.0
2018-02-07 12:25:00,78.87,78.87,78.86,78.87,15961.0,64.351,64.351,64.3428,64.351,15961.0
2018-02-07 12:30:00,78.87,78.87,78.86,78.87,14648.0,64.351,64.351,64.3428,64.351,14648.0
2018-02-07 12:35:00,78.87,78.87,78.86,78.87,32427.0,64.351,64.351,64.3428,64.351,32427.0
2018-02-07 12:40:00,78.87,78.87,78.85,78.86,63697.0,64.351,64.351,64.3347,64.3428,63697.0
2018-02-07 12:45:00,78.86,78.86,78.83,78.84,77913.0,64.3428,64.3428,64.3184,64.3265,77913.0
2018-02-07 12:50:00,78.83,78.84,78.82,78.82,43094.0,64.3184,64.3265,64.3102,64.3102,43094.0
2018-02-07 12:55:00,78.83,78.83,78.81,78.81,10259.0,64.3184,64.3184,64.302,64.302,10259.0
2018-02-07 13:00:00,78.82,78.82,78.81,78.81,17889.0,64.3102,64.3102,64.302,64.302,17889.0
2018-02-07 13:05:00,78.82,78.82,78.81,78.82,28047.0,64.3102,64.3102,64.302,64.3102,28047.0
2018-02-07 13:10:00,78.81,78.82,78.8,78.8,14019.0,64.302,64.3102,64.2939,64.2939,14019.0
2018-02-07 13:15:00,78.8,78.8,78.79,78.79,11499.0,64.2939,64.2939,64.2857,64.2857,11499.0
2018-02-07 13:20:00,78.8,78.8,78.75,78.76,16123.0,64.2939,64.2939,64.2531,64.2612,16123.0
2018-02-07 13:25:00,78.76,78.79,78.75,78.79,16065.0,64.2612,64.2857,64.2531,64.2857,16065.0
2018-02-07 13:30:00,78.78,78.8,78.78,78.79,13824.0,64.2776,64.2939,64.2776,64.2857,13824.0
2018-02-07 13:35:00,78.8,78.8,78.78,78.8,64414.0,64.2939,64.2939,64.2776,64.2939,64414.0
2018-02-07 13:40:00,78.8,78.8,78.79,78.8,5885.0,64.2939,64.2939,64.2857,64.2939,5885.0
2018-02-07 13:45:00,78.8,78.8,78.79,78.8,8394.0,64.2939,64.2939,64.2857,64.2939,8394.0
2018-02-07 13:50:00,78.79,78.8,78.79,78.79,8440.0,64.2857,64.2939,64.2857,64.2857,8440.0
2018-02-07 13:55:00,78.8,78.8,78.79,78.8,16947.0,64.2939,64.2939,64.2857,64.2939,16947.0
2018-02-07 14:00:00,78.8,78.81,78.79,78.81,28462.0,64.2939,64.302,64.2857,64.302,28462.0
2018-02-07 14:05:00,78.81,78.81,78.8,78.81,8238.0,64.302,64.302,64.2939,64.302,8238.0
2018-02-07 14:10:00,78.8,78.81,78.8,78.81,6728.0,64.2939,64.302,64.2939,64.302,6728.0
2018-02-07 14:15:00,78.81,78.81,78.8,78.81,7708.0,64.302,64.302,64.2939,64.302,7708.0
2018-02-07 14:20:00,78.8,78.81,78.8,78.81,5140.0,64.2939,64.302,64.2939,64.302,5140.0
2018-02-07 14:25:00,78.81,78.81,78.8,78.81,11811.0,64.302,64.302,64.2939,64.302,11811.0
2018-02-07 14:30:00,78.8,78.81,78.8,78.8,7570.0,64.2939,64.302,64.2939,64.2939,7570.0
2018-02-07 14:35:00,78.8,78.8,78.79,78.8,14799.0,64.2939,64.2939,64.2857,64.2939,14799.0
2018-02-07 14:40:00,78.8,78.8,78.79,78.79,41246.0,64.2939,64.2939,64.2857,64.2857,41246.0
2018-02-07 14:45:00,78.79,78.8,78.79,78.8,35442.0,64.2857,64.2939,64.2857,64.2939,35442.0
2018-02-07 14:50:00,78.79,78.8,78.79,78.8,23065.0,64.2857,64.2939,64.2857,64.2939,23065.0
2018-02-07 14:55:00,78.79,78.8,78.79,78.8,8505.0,64.2857,64.2939,64.2857,64.2939,8505.0
2018-02-07 15:00:00,78.79,78.8,78.79,78.8,16258.0,64.2857,64.2939,64.2857,64.2939,16258.0
2018-02-07 15:05:00,78.79,78.8,78.79,78.8,17086.0,64.2857,64.2939,64.2857,64.2939,17086.0
2018-02-07 15:10:00,78.8,78.8,78.78,78.79,13642.0,64.2939,64.2939,64.2776,64.2857,13642.0
2018-02-07 15:15:00,78.79,78.79,78.78,78.78,3738.0,64.2857,64.2857,64.2776,64.2776,3738.0
2018-02-07 15:20:00,78.78,78.79,78.76,78.76,85767.0,64.2776,64.2857,64.2612,64.2612,85767.0
2018-02-07 15:25:00,78.77,78.78,78.77,78.77,42535.0,64.2694,64.2776,64.2694,64.2694,42535.0
2018-02-07 15:30:00,78.78,78.78,78.76,78.76,35496.0,64.2776,64.2776,64.2612,64.2612,35496.0
2018-02-07 15:35:00,78.76,78.77,78.75,78.76,32931.0,64.2612,64.2694,64.2531,64.2612,32931.0
2018-02-07 15:40:00,78.76,78.77,78.75,78.77,35882.0,64.2612,64.2694,64.2531,64.2694,35882.0
2018-02-07 15:45:00,78.77,78.77,78.76,78.77,16928.0,64.2694,64.2694,64.2612,64.2694,16928.0
2018-02-07 15:50:00,78.76,78.77,78.76,78.77,14167.0,64.2612,64.2694,64.2612,64.2694,14167.0
2018-02-07 15:55:00,78.77,78.79,78.76,78.78,53995.0,64.2694,64.2857,64.2612,64.2776,53995.0
2018-02-08 09:30:00,78.77,78.77,78.74,78.76,54245.0,64.2694,64.2694,64.2449,64.2612,54245.0
2018-02-08 09:35:00,78.76,78.76,78.75,78.76,11619.0,64.2612,64.2612,64.2531,64.2612,11619.0
2018-02-08 09:40:00,78.76,78.76,78.75,78.75,6166.0,64.2612,64.2612,64.2531,64.2531,6166.0
2018-02-08 09:45:00,78.76,78.76,78.74,78.75,16438.0,64.2612,64.2612,64.2449,64.2531,16438.0
2018-02-08 09:50:00,78.75,78.75,78.74,78.75,30141.0,64.2531,64.2531,64.2449,64.2531,30141.0
2018-02-08 09:55:00,78.74,78.75,78.74,78.74,5107.0,64.2449,64.2531,64.2449,64.2449,5107.0
2018-02-08 10:00:00,78.74,78.75,78.73,78.73,30944.0,64.2449,64.2531,64.2368,64.2368,30944.0
2018-02-08 10:05:00,78.73,78.74,78.73,78.73,11994.0,64.2368,64.2449,64.2368,64.2368,11994.0
2018-02-08 10:10:00,78.73,78.74,78.72,78.72,14576.0,64.2368,64.2449,64.2286,64.2286,14576.0
2018-02-08 10:15:00,78.73,78.73,78.72,78.73,19106.0,64.2368,64.2368,64.2286,64.2368,19106.0
2018-02-08 10:20:00,78.73,78.73,78.72,78.73,6718.0,64.2368,64.2368,64.2286,64.2368,6718.0
2018-02-08 10:25:00,78.73,78.73,78.72,78.73,6957.0,64.2368,64.2368,64.2286,64.2368,6957.0
2018-02-08 10:30:00,78.73,78.73,78.72,78.73,20657.0,64.2368,64.2368,64.2286,64.2368,20657.0
2018-02-08 10:35:00,78.73,78.75,78.72,78.75,8826.0,64.2368,64.2531,64.2286,64.2531,8826.0
2018-02-08 10:40:00,78.75,78.75,78.74,78.74,4260.0,64.2531,64.2531,64.2449,64.2449,4260.0
2018-02-08 10:45:00,78.75,78.75,78.74,78.74,18458.0,64.2531,64.2531,64.2449,64.2449,18458.0
2018-02-08 10:50:00,78.74,78.75,78.74,78.75,6335.0,64.2449,64.2531,64.2449,64.2531,6335.0
2018-02-08 10:55:00,78.74,78.75,78.74,78.75,13774.0,64.2449,64.2531,64.2449,64.2531,13774.0
2018-02-08 11:00:00,78.74,78.75,78.73,78.73,14344.0,64.2449,64.2531,64.2368,64.2368,14344.0
2018-02-08 11:05:00,78.74,78.75,78.73,78.74,19189.0,64.2449,64.2531,64.2368,64.2449,19189.0
2018-02-08 11:10:00,78.74,78.75,78.74,78.75,11433.0,64.2449,64.2531,64.2449,64.2531,11433.0
2018-02-08 11:15:00,78.75,78.75,78.74,78.74,7401.0,64.2531,64.2531,64.2449,64.2449,7401.0
2018-02-08 11:20:00,78.75,78.75,78.74,78.74,10089.0,64.2531,64.2531,64.2449,64.2449,10089.0
2018-02-08 11:25:00,78.74,78.76,78.74,78.76,39906.0,64.2449,64.2612,64.2449,64.2612,39906.0
2018-02-08 11:30:00,78.76,78.76,78.75,78.76,8713.0,64.2612,64.2612,64.2531,64.2612,8713.0
2018-02-08 11:35:00,78.75,78.76,78.75,78.76,9703.0,64.2531,64.2612,64.2531,64.2612,9703.0
2018-02-08 11:40:00,78.76,78.76,78.75,78.76,13961.0,64.2612,64.2612,64.2531,64.2612,13961.0
2018-02-08 11:45:00,78.76,78.76,78.75,78.76,6190.0,64.2612,64.2612,64.2531,64.2612,6190.0
2018-02-08 11:50:00,78.76,78.76,78.75,78.76,13734.0,64.2612,64.2612,64.2531,64.2612,13734.0
2018-02-08 11:55:00,78.76,78.76,78.75,78.75,5681.0,64.2612,64.2612,64.2531,64.2531,5681.0
2018-02-08 12:00:00,78.76,78.76,78.75,78.76,35633.0,64.2612,64.2612,64.2531,64.2612,35633.0
2018-02-08 12:05:00,78.76,78.76,78.75,78.76,18946.0,64.2612,64.2612,64.2531,64.2612,18946.0
2018-02-08 12:10:00,78.76,78.78,78.76,78.78,16382.0,64.2612,64.2776,64.2612,64.2776,16382.0
2018-02-08 12:15:00,78.78,78.79,78.77,78.79,15758.0,64.2776,64.2857,64.2694,64.2857,15758.0
2018-02-08 12:20:00,78.79,78.79,78.78,78.78,35450.0,64.2857,64.2857,64.2776,64.2776,35450.0
2018-02-08 12:25:00,78.78,78.79,78.78,78.78,16189.0,64.2776,64.2857,64.2776,64.2776,16189.0
2018-02-08 12:30:00,78.79,78.79,78.78,78.79,4047.0,64.2857,64.2857,64.2776,64.2857,4047.0
2018-02-08 12:35:00,78.78,78.79,78.78,78.78,15009.0,64.2776,64.2857,64.2776,64.2776,15009.0
2018-02-08 12:40:00,78.78,78.79,78.77,78.77,15926.0,64.2776,64.2857,64.2694,64.2694,15926.0
2018-02-08 12:45:00,78.77,78.78,78.77,78.78,22199.0,64.2694,64.2776,64.2694,64.2776,22199.0
2018-02-08 12:50:00,78.77,78.78,78.77,78.78,13936.0,64.2694,64.2776,64.2694,64.2776,13936.0
2018-02-08 12:55:00,78.78,78.79,78.78,78.79,39375.0,64.2776,64.2857,64.2776,64.2857,39375.0
2018-02-08 13:00:00,78.79,78.79,78.77,78.78,118215.0,64.2857,64.2857,64.2694,64.2776,118215.0
2018-02-08 13:05:00,78.78,78.79,78.77,78.77,117598.0,64.2776,64.2857,64.2694,64.2694,117598.0
2018-02-08 13:10:00,78.77,78.78,78.76,78.76,9252.0,64.2694,64.2776,64.2612,64.2612,9252.0
2018-02-08 13:15:00,78.76,78.77,78.75,78.75,57021.0,64.2612,64.2694,64.2531,64.2531,57021.0
2018-02-08 13:20:00,78.75,78.76,78.73,78.74,153733.0,64.2531,64.2612,64.2368,64.2449,153733.0
2018-02-08 13:25:00,78.74,78.75,78.74,78.74,15617.0,64.2449,64.2531,64.2449,64.2449,15617.0
2018-02-08 13:30:00,78.74,78.74,78.73,78.74,26017.0,64.2449,64.2449,64.2368,64.2449,26017.0
2018-02-08 13:35:00,78.74,78.74,78.73,78.74,51431.0,64.2449,64.2449,64.2368,64.2449,51431.0
2018-02-08 13:40:00,78.74,78.75,78.73,78.75,56963.0,64.2449,64.2531,64.2368,64.2531,56963.0
2018-02-08 13:45:00,78.75,78.75,78.74,78.74,6298.0,64.2531,64.2531,64.2449,64.2449,6298.0
2018-02-08 13:50:00,78.75,78.75,78.74,78.75,9007.0,64.2531,64.2531,64.2449,64.2531,9007.0
2018-02-08 13:55:00,78.74,78.75,78.74,78.75,15402.0,64.2449,64.2531,64.2449,64.2531,15402.0
2018-02-08 14:00:00,78.74,78.75,78.74,78.74,6231.0,64.2449,64.2531,64.2449,64.2449,6231.0
2018-02-08 14:05:00,78.74,78.75,78.74,78.74,10498.0,64.2449,64.2531,64.2449,64.2449,10498.0
2018-02-08 14:10:00,78.74,78.75,78.73,78.74,27025.0,64.2449,64.2531,64.2368,64.2449,27025.0
2018-02-08 14:15:00,78.75,78.75,78.73,78.74,39032.0,64.2531,64.2531,64.2368,64.2449,39032.0
2018-02-08 14:20:00,78.73,78.75,78.73,78.74,14044.0,64.2368,64.2531,64.2368,64.2449,14044.0
2018-02-08 14:25:00,78.75,78.75,78.74,78.75,6623.0,64.2531,64.2531,64.2449,64.2531,6623.0
2018-02-08 14:30:00,78.75,78.76,78.74,78.76,20856.0,64.2531,64.2612,64.2449,64.2612,20856.0
2018-02-08 14:35:00,78.75,78.76,78.75,78.76,14017.0,64.2531,64.2612,64.2531,64.2612,14017.0
2018-02-08 14:40:00,78.76,78.76,78.75,78.76,33962.0,64.2612,64.2612,64.2531,64.2612,33962.0
2018-02-08 14:45:00,78.76,78.76,78.75,78.75,16161.0,64.2612,64.2612,64.2531,64.2531,16161.0
2018-02-08 14:50:00,78.76,78.76,78.75,78.76,46235.0,64.2612,64.2612,64.2531,64.2612,46235.0
2018-02-08 14:55:00,78.76,78.77,78.75,78.77,18466.0,64.2612,64.2694,64.2531,64.2694,18466.0
2018-02-08 15:00:00,78.76,78.77,78.75,78.75,75535.0,64.2612,64.2694,64.2531,64.2531,75535.0
2018-02-08 15:05:00,78.76,78.77,78.75,78.77,9666.0,64.2612,64.2694,64.2531,64.2694,9666.0
2018-02-08 15:10:00,78.77,78.77,78.76,78.77,12850.0,64.2694,64.2694,64.2612,64.2694,12850.0
2018-02-08 15:15:00,78.77,78.77,78.76,78.77,28645.0,64.2694,64.2694,64.2612,64.2694,28645.0
2018-02-08 15:20:00,78.77,78.77,78.76,78.77,11322.0,64.2694,64.2694,64.2612,64.2694,11322.0
2018-02-08 15:25:00,78.76,78.77,78.75,78.76,31721.0,64.2612,64.2694,64.2531,64.2612,31721.0
2018-02-08 15:30:00,78.76,78.76,78.75,78.75,66750.0,64.2612,64.2612,64.2531,64.2531,66750.0
2018-02-08 15:35:00,78.76,78.76,78.75,78.76,31167.0,64.2612,64.2612,64.2531,64.2612,31167.0
2018-02-08 15:40:00,78.76,78.76,78.75,78.76,23187.0,64.2612,64.2612,64.2531,64.2612,23187.0
2018-02-08 15:45:00,78.75,78.76,78.75,78.76,27074.0,64.2531,64.2612,64.2531,64.2612,27074.0
2018-02-08 15:50:00,78.75,78.76,78.75,78.75,33290.0,64.2531,64.2612,64.2531,64.2531,33290.0
2018-02-08 15:55:00,78.76,78.78,78.75,78.77,74036.0,64.2612,64.2776,64.2531,64.2694,74036.0
2018-02-09 09:30:00,78.73,78.73,78.7,78.73,66273.0,64.2368,64.2368,64.2123,64.2368,66273.0
2018-02-09 09:35:00,78.72,78.73,78.71,78.71,13589.0,64.2286,64.2368,64.2204,64.2204,13589.0
2018-02-09 09:40:00,78.72,78.73,78.71,78.71,16786.0,64.2286,64.2368,64.2204,64.2204,16786.0
2018-02-09 09:45:00,78.71,78.72,78.71,78.72,9373.0,64.2204,64.2286,64.2204,64.2286,9373.0
2018-02-09 09:50:00,78.71,78.73,78.71,78.72,14833.0,64.2204,64.2368,64.2204,64.2286,14833.0
2018-02-09 09:55:00,78.72,78.73,78.72,78.72,8706.0,64.2286,64.2368,64.2286,64.2286,8706.0
2018-02-09 10:00:00,78.73,78.74,78.72,78.73,9649.0,64.2368,64.2449,64.2286,64.2368,9649.0
2018-02-09 10:05:00,78.73,78.74,78.73,78.73,18599.0,64.2368,64.2449,64.2368,64.2368,18599.0
2018-02-09 10:10:00,78.74,78.74,78.73,78.74,13800.0,64.2449,64.2449,64.2368,64.2449,13800.0
2018-02-09 10:15:00,78.73,78.74,78.73,78.73,12964.0,64.2368,64.2449,64.2368,64.2368,12964.0
2018-02-09 10:20:00,78.74,78.74,78.72,78.73,26177.0,64.2449,64.2449,64.2286,64.2368,26177.0
2018-02-09 10:25:00,78.72,78.73,78.72,78.73,10536.0,64.2286,64.2368,64.2286,64.2368,10536.0
2018-02-09 10:30:00,78.73,78.73,78.72,78.72,3693.0,64.2368,64.2368,64.2286,64.2286,3693.0
2018-02-09 10:35:00,78.73,78.73,78.72,78.73,9794.0,64.2368,64.2368,64.2286,64.2368,9794.0
2018-02-09 10:40:00,78.73,78.73,78.72,78.72,11606.0,64.2368,64.2368,64.2286,64.2286,11606.0
2018-02-09 10:45:00,78.73,78.75,78.73,78.74,30863.0,64.2368,64.2531,64.2368,64.2449,30863.0
2018-02-09 10:50:00,78.74,78.75,78.74,78.75,19369.0,64.2449,64.2531,64.2449,64.2531,19369.0
2018-02-09 10:55:00,78.74,78.75,78.74,78.75,6192.0,64.2449,64.2531,64.2449,64.2531,6192.0
2018-02-09 11:00:00,78.75,78.76,78.73,78.73,44532.0,64.2531,64.2612,64.2368,64.2368,44532.0
2018-02-09 11:05:00,78.74,78.75,78.73,78.74,48396.0,64.2449,64.2531,64.2368,64.2449,48396.0
2018-02-09 11:10:00,78.73,78.74,78.73,78.73,10132.0,64.2368,64.2449,64.2368,64.2368,10132.0
2018-02-09 11:15:00,78.73,78.74,78.73,78.73,21841.0,64.2368,64.2449,64.2368,64.2368,21841.0
2018-02-09 11:20:00,78.74,78.74,78.73,78.74,20205.0,64.2449,64.2449,64.2368,64.2449,20205.0
2018-02-09 11:25:00,78.73,78.74,78.73,78.73,35626.0,64.2368,64.2449,64.2368,64.2368,35626.0
2018-02-09 11:30:00,78.74,78.74,78.73,78.73,10590.0,64.2449,64.2449,64.2368,64.2368,10590.0
2018-02-09 11:35:00,78.74,78.74,78.73,78.73,7167.0,64.2449,64.2449,64.2368,64.2368,7167.0
2018-02-09 11:40:00,78.73,78.74,78.73,78.74,5534.0,64.2368,64.2449,64.2368,64.2449,5534.0
2018-02-09 11:45:00,78.74,78.74,78.73,78.74,9668.0,64.2449,64.2449,64.2368,64.2449,9668.0
2018-02-09 11:50:00,78.74,78.74,78.73,78.74,35777.0,64.2449,64.2449,64.2368,64.2449,35777.0
2018-02-09 11:55:00,78.74,78.76,78.74,78.76,14952.0,64.2449,64.2612,64.2449,64.2612,14952.0
2018-02-09 12:00:00,78.75,78.76,78.75,78.76,6556.0,64.2531,64.2612,64.2531,64.2612,6556.0
2018-02-09 12:05:00,78.75,78.78,78.75,78.77,22202.0,64.2531,64.2776,64.2531,64.2694,22202.0
2018-02-09 12:10:00,78.77,78.78,78.77,78.78,2894.0,64.2694,64.2776,64.2694,64.2776,2894.0
2018-02-09 12:15:00,78.78,78.78,78.77,78.78,8680.0,64.2776,64.2776,64.2694,64.2776,8680.0
2018-02-09 12:20:00,78.78,78.78,78.76,78.76,7414.0,64.2776,64.2776,64.2612,64.2612,7414.0
2018-02-09 12:25:00,78.77,78.79,78.77,78.78,108745.0,64.2694,64.2857,64.2694,64.2776,108745.0
2018-02-09 12:30:00,78.78,78.79,78.77,78.78,21539.0,64.2776,64.2857,64.2694,64.2776,21539.0
2018-02-09 12:35:00,78.77,78.79,78.77,78.78,54432.0,64.2694,64.2857,64.2694,64.2776,54432.0
2018-02-09 12:40:00,78.78,78.79,78.77,78.78,71693.0,64.2776,64.2857,64.2694,64.2776,71693.0
2018-02-09 12:45:00,78.78,78.79,78.78,78.78,14099.0,64.2776,64.2857,64.2776,64.2776,14099.0
2018-02-09 12:50:00,78.79,78.8,78.78,78.79,37892.0,64.2857,64.2939,64.2776,64.2857,37892.0
2018-02-09 12:55:00,78.79,78.79,78.76,78.76,17501.0,64.2857,64.2857,64.2612,64.2612,17501.0
2018-02-09 13:00:00,78.76,78.78,78.76,78.78,13209.0,64.2612,64.2776,64.2612,64.2776,13209.0
2018-02-09 13:05:00,78.77,78.78,78.77,78.78,8424.0,64.2694,64.2776,64.2694,64.2776,8424.0
2018-02-09 13:10:00,78.77,78.78,78.77,78.78,22105.0,64.2694,64.2776,64.2694,64.2776,22105.0
2018-02-09 13:15:00,78.78,78.78,78.77,78.78,35755.0,64.2776,64.2776,64.2694,64.2776,35755.0
2018-02-09 13:20:00,78.77,78.78,78.77,78.78,54220.0,64.2694,64.2776,64.2694,64.2776,54220.0
2018-02-09 13:25:00,78.78,78.79,78.77,78.79,25175.0,64.2776,64.2857,64.2694,64.2857,25175.0
2018-02-09 13:30:00,78.79,78.8,78.78,78.8,35605.0,64.2857,64.2939,64.2776,64.2939,35605.0
2018-02-09 13:35:00,78.8,78.84,78.79,78.84,42620.0,64.2939,64.3265,64.2857,64.3265,42620.0
2018-02-09 13:40:00,78.84,78.84,78.82,78.82,26394.0,64.3265,64.3265,64.3102,64.3102,26394.0
2018-02-09 13:45:00,78.82,78.83,78.82,78.82,23226.0,64.3102,64.3184,64.3102,64.3102,23226.0
2018-02-09 13:50:00,78.82,78.83,78.81,78.82,15962.0,64.3102,64.3184,64.302,64.3102,15962.0
2018-02-09 13:55:00,78.81,78.82,78.79,78.8,18844.0,64.302,64.3102,64.2857,64.2939,18844.0
2018-02-09 14:00:00,78.79,78.8,78.79,78.8,20339.0,64.2857,64.2939,64.2857,64.2939,20339.0
2018-02-09 14:05:00,78.79,78.8,78.79,78.79,23568.0,64.2857,64.2939,64.2857,64.2857,23568.0
2018-02-09 14:10:00,78.8,78.81,78.79,78.8,49341.0,64.2939,64.302,64.2857,64.2939,49341.0
2018-02-09 14:15:00,78.8,78.8,78.79,78.8,51320.0,64.2939,64.2939,64.2857,64.2939,51320.0
2018-02-09 14:20:00,78.8,78.8,78.79,78.8,23595.0,64.2939,64.2939,64.2857,64.2939,23595.0
2018-02-09 14:25:00,78.8,78.8,78.79,78.8,70175.0,64.2939,64.2939,64.2857,64.2939,70175.0
2018-02-09 14:30:00,78.79,78.8,78.79,78.79,13897.0,64.2857,64.2939,64.2857,64.2857,13897.0
2018-02-09 14:35:00,78.8,78.8,78.79,78.79,7002.0,64.2939,64.2939,64.2857,64.2857,7002.0
2018-02-09 14:40:00,78.8,78.8,78.79,78.8,21395.0,64.2939,64.2939,64.2857,64.2939,21395.0
2018-02-09 14:45:00,78.79,78.8,78.79,78.79,10604.0,64.2857,64.2939,64.2857,64.2857,10604.0
2018-02-09 14:50:00,78.8,78.8,78.79,78.79,9145.0,64.2939,64.2939,64.2857,64.2857,9145.0
2018-02-09 14:55:00,78.79,78.8,78.79,78.79,17742.0,64.2857,64.2939,64.2857,64.2857,17742.0
2018-02-09 15:00:00,78.79,78.8,78.78,78.79,30837.0,64.2857,64.2939,64.2776,64.2857,30837.0
2018-02-09 15:05:00,78.78,78.79,78.78,78.78,12218.0,64.2776,64.2857,64.2776,64.2776,12218.0
2018-02-09 15:10:00,78.79,78.79,78.78,78.79,17820.0,64.2857,64.2857,64.2776,64.2857,17820.0
2018-02-09 15:15:00,78.79,78.79,78.78,78.78,14836.0,64.2857,64.2857,64.2776,64.2776,14836.0
2018-02-09 15:20:00,78.79,78.79,78.78,78.79,8735.0,64.2857,64.2857,64.2776,64.2857,8735.0
2018-02-09 15:25:00,78.79,78.79,78.78,78.79,11891.0,64.2857,64.2857,64.2776,64.2857,11891.0
2018-02-09 15:30:00,78.79,78.79,78.78,78.79,19606.0,64.2857,64.2857,64.2776,64.2857,19606.0
2018-02-09 15:35:00,78.78,78.79,78.78,78.78,24336.0,64.2776,64.2857,64.2776,64.2776,24336.0
2018-02-09 15:40:00,78.79,78.79,78.78,78.78,26563.0,64.2857,64.2857,64.2776,64.2776,26563.0
2018-02-09 15:45:00,78.78,78.79,78.77,78.78,36923.0,64.2776,64.2857,64.2694,64.2776,36923.0
2018-02-09 15:50:00,78.78,78.79,78.77,78.78,67232.0,64.2776,64.2857,64.2694,64.2776,67232.0
2018-02-09 15:55:00,78.78,78.79,78.74,78.75,103794.0,64.2776,64.2857,64.2449,64.2531,103794.0
2018-02-12 09:30:00,78.73,78.74,78.71,78.72,49007.0,64.2368,64.2449,64.2204,64.2286,49007.0
2018-02-12 09:35:00,78.72,78.72,78.71,78.72,13413.0,64.2286,64.2286,64.2204,64.2286,13413.0
2018-02-12 09:40:00,78.72,78.72,78.71,78.72,28782.0,64.2286,64.2286,64.2204,64.2286,28782.0
2018-02-12 09:45:00,78.72,78.72,78.71,78.71,23306.0,64.2286,64.2286,64.2204,64.2204,23306.0
2018-02-12 09:50:00,78.72,78.72,78.71,78.72,23080.0,64.2286,64.2286,64.2204,64.2286,23080.0
2018-02-12 09:55:00,78.72,78.72,78.71,78.71,13268.0,64.2286,64.2286,64.2204,64.2204,13268.0
2018-02-12 10:00:00,78.71,78.73,78.71,78.73,26794.0,64.2204,64.2368,64.2204,64.2368,26794.0
2018-02-12 10:05:00,78.73,78.74,78.73,78.73,16713.0,64.2368,64.2449,64.2368,64.2368,16713.0
2018-02-12 10:10:00,78.73,78.74,78.73,78.74,12131.0,64.2368,64.2449,64.2368,64.2449,12131.0
2018-02-12 10:15:00,78.74,78.74,78.72,78.72,23377.0,64.2449,64.2449,64.2286,64.2286,23377.0
2018-02-12 10:20:00,78.73,78.73,78.72,78.72,10395.0,64.2368,64.2368,64.2286,64.2286,10395.0
2018-02-12 10:25:00,78.73,78.74,78.72,78.73,29246.0,64.2368,64.2449,64.2286,64.2368,29246.0
2018-02-12 10:30:00,78.73,78.74,78.73,78.73,6990.0,64.2368,64.2449,64.2368,64.2368,6990.0
2018-02-12 10:35:00,78.74,78.75,78.73,78.73,16280.0,64.2449,64.2531,64.2368,64.2368,16280.0
2018-02-12 10:40:00,78.73,78.74,78.73,78.73,4430.0,64.2368,64.2449,64.2368,64.2368,4430.0
2018-02-12 10:45:00,78.73,78.74,78.73,78.73,10118.0,64.2368,64.2449,64.2368,64.2368,10118.0
2018-02-12 10:50:00,78.73,78.74,78.73,78.73,5309.0,64.2368,64.2449,64.2368,64.2368,5309.0
2018-02-12 10:55:00,78.73,78.74,78.73,78.74,11180.0,64.2368,64.2449,64.2368,64.2449,11180.0
2018-02-12 11:00:00,78.74,78.74,78.73,78.73,6337.0,64.2449,64.2449,64.2368,64.2368,6337.0
2018-02-12 11:05:00,78.73,78.74,78.73,78.74,15171.0,64.2368,64.2449,64.2368,64.2449,15171.0
2018-02-12 11:10:00,78.73,78.74,78.73,78.73,6375.0,64.2368,64.2449,64.2368,64.2368,6375.0
2018-02-12 11:15:00,78.74,78.74,78.73,78.74,10413.0,64.2449,64.2449,64.2368,64.2449,10413.0
2018-02-12 11:20:00,78.74,78.74,78.73,78.74,10256.0,64.2449,64.2449,64.2368,64.2449,10256.0
2018-02-12 11:25:00,78.74,78.74,78.72,78.73,26395.0,64.2449,64.2449,64.2286,64.2368,26395.0
2018-02-12 11:30:00,78.73,78.74,78.73,78.74,8658.0,64.2368,64.2449,64.2368,64.2449,8658.0
2018-02-12 11:35:00,78.73,78.74,78.73,78.73,14326.0,64.2368,64.2449,64.2368,64.2368,14326.0
2018-02-12 11:40:00,78.73,78.74,78.72,78.72,11099.0,64.2368,64.2449,64.2286,64.2286,11099.0
2018-02-12 11:45:00,78.72,78.73,78.72,78.73,4745.0,64.2286,64.2368,64.2286,64.2368,4745.0
2018-02-12 11:50:00,78.73,78.73,78.72,78.73,4358.0,64.2368,64.2368,64.2286,64.2368,4358.0
2018-02-12 11:55:00,78.72,78.73,78.72,78.72,8559.0,64.2286,64.2368,64.2286,64.2286,8559.0
2018-02-12 12:00:00,78.72,78.73,78.72,78.73,5986.0,64.2286,64.2368,64.2286,64.2368,5986.0
2018-02-12 12:05:00,78.72,78.73,78.72,78.73,7240.0,64.2286,64.2368,64.2286,64.2368,7240.0
2018-02-12 12:10:00,78.72,78.73,78.72,78.73,10524.0,64.2286,64.2368,64.2286,64.2368,10524.0
2018-02-12 12:15:00,78.73,78.73,78.72,78.72,4361.0,64.2368,64.2368,64.2286,64.2286,4361.0
2018-02-12 12:20:00,78.73,78.73,78.72,78.73,60516.0,64.2368,64.2368,64.2286,64.2368,60516.0
2018-02-12 12:25:00,78.73,78.73,78.72,78.73,8326.0,64.2368,64.2368,64.2286,64.2368,8326.0
2018-02-12 12:30:00,78.72,78.73,78.72,78.73,11434.0,64.2286,64.2368,64.2286,64.2368,11434.0
2018-02-12 12:35:00,78.73,78.73,78.72,78.73,16123.0,64.2368,64.2368,64.2286,64.2368,16123.0
2018-02-12 12:40:00,78.72,78.73,78.72,78.72,8927.0,64.2286,64.2368,64.2286,64.2286,8927.0
2018-02-12 12:45:00,78.72,78.73,78.72,78.73,8134.0,64.2286,64.2368,64.2286,64.2368,8134.0
2018-02-12 12:50:00,78.73,78.73,78.72,78.72,3629.0,64.2368,64.2368,64.2286,64.2286,3629.0
2018-02-12 12:55:00,78.72,78.73,78.71,78.72,11909.0,64.2286,64.2368,64.2204,64.2286,11909.0
2018-02-12 13:00:00,78.72,78.72,78.71,78.72,8818.0,64.2286,64.2286,64.2204,64.2286,8818.0
2018-02-12 13:05:00,78.72,78.72,78.71,78.71,14698.0,64.2286,64.2286,64.2204,64.2204,14698.0
2018-02-12 13:10:00,78.72,78.72,78.71,78.71,6467.0,64.2286,64.2286,64.2204,64.2204,6467.0
2018-02-12 13:15:00,78.72,78.72,78.71,78.72,7912.0,64.2286,64.2286,64.2204,64.2286,7912.0
2018-02-12 13:20:00,78.72,78.72,78.71,78.72,6775.0,64.2286,64.2286,64.2204,64.2286,6775.0
2018-02-12 13:25:00,78.72,78.72,78.71,78.72,8863.0,64.2286,64.2286,64.2204,64.2286,8863.0
2018-02-12 13:30:00,78.72,78.72,78.71,78.72,10814.0,64.2286,64.2286,64.2204,64.2286,10814.0
2018-02-12 13:35:00,78.71,78.72,78.71,78.72,25746.0,64.2204,64.2286,64.2204,64.2286,25746.0
2018-02-12 13:40:00,78.72,78.72,78.71,78.72,12970.0,64.2286,64.2286,64.2204,64.2286,12970.0
2018-02-12 13:45:00,78.71,78.72,78.71,78.72,6875.0,64.2204,64.2286,64.2204,64.2286,6875.0
2018-02-12 13:50:00,78.71,78.72,78.71,78.72,9783.0,64.2204,64.2286,64.2204,64.2286,9783.0
2018-02-12 13:55:00,78.72,78.72,78.71,78.71,8904.0,64.2286,64.2286,64.2204,64.2204,8904.0
2018-02-12 14:00:00,78.72,78.72,78.71,78.71,12503.0,64.2286,64.2286,64.2204,64.2204,12503.0
2018-02-12 14:05:00,78.72,78.74,78.71,78.73,21441.0,64.2286,64.2449,64.2204,64.2368,21441.0
2018-02-12 14:10:00,78.73,78.74,78.73,78.74,9256.0,64.2368,64.2449,64.2368,64.2449,9256.0
2018-02-12 14:15:00,78.73,78.74,78.73,78.73,12553.0,64.2368,64.2449,64.2368,64.2368,12553.0
2018-02-12 14:20:00,78.73,78.74,78.73,78.73,14270.0,64.2368,64.2449,64.2368,64.2368,14270.0
2018-02-12 14:25:00,78.73,78.74,78.73,78.73,13815.0,64.2368,64.2449,64.2368,64.2368,13815.0
2018-02-12 14:30:00,78.73,78.74,78.73,78.73,10758.0,64.2368,64.2449,64.2368,64.2368,10758.0
2018-02-12 14:35:00,78.73,78.74,78.73,78.73,7624.0,64.2368,64.2449,64.2368,64.2368,7624.0
2018-02-12 14:40:00,78.73,78.74,78.73,78.73,4942.0,64.2368,64.2449,64.2368,64.2368,4942.0
2018-02-12 14:45:00,78.73,78.74,78.73,78.73,16763.0,64.2368,64.2449,64.2368,64.2368,16763.0
2018-02-12 14:50:00,78.73,78.74,78.73,78.74,7152.0,64.2368,64.2449,64.2368,64.2449,7152.0
2018-02-12 14:55:00,78.74,78.74,78.73,78.73,5204.0,64.2449,64.2449,64.2368,64.2368,5204.0
2018-02-12 15:00:00,78.73,78.74,78.72,78.72,45120.0,64.2368,64.2449,64.2286,64.2286,45120.0
2018-02-12 15:05:00,78.73,78.73,78.72,78.72,11090.0,64.2368,64.2368,64.2286,64.2286,11090.0
2018-02-12 15:10:00,78.73,78.73,78.71,78.72,41552.0,64.2368,64.2368,64.2204,64.2286,41552.0
2018-02-12 15:15:00,78.72,78.72,78.71,78.71,18666.0,64.2286,64.2286,64.2204,64.2204,18666.0
2018-02-12 15:20:00,78.72,78.72,78.71,78.72,26677.0,64.2286,64.2286,64.2204,64.2286,26677.0
2018-02-12 15:25:00,78.72,78.72,78.71,78.71,19828.0,64.2286,64.2286,64.2204,64.2204,19828.0
2018-02-12 15:30:00,78.71,78.72,78.71,78.72,10270.0,64.2204,64.2286,64.2204,64.2286,10270.0
2018-02-12 15:35:00,78.72,78.72,78.71,78.71,13624.0,64.2286,64.2286,64.2204,64.2204,13624.0
2018-02-12 15:40:00,78.72,78.72,78.71,78.71,15298.0,64.2286,64.2286,64.2204,64.2204,15298.0
2018-02-12 15:45:00,78.72,78.72,78.71,78.72,10124.0,64.2286,64.2286,64.2204,64.2286,10124.0
2018-02-12 15:50:00,78.72,78.72,78.71,78.72,48903.0,64.2286,64.2286,64.2204,64.2286,48903.0
2018-02-12 15:55:00,78.71,78.72,78.69,78.7,58067.0,64.2204,64.2286,64.2041,64.2123,58067.0
2018-02-13 09:30:00,78.67,78.7,78.66,78.66,72755.0,64.1878,64.2123,64.1797,64.1797,72755.0
2018-02-13 09:35:00,78.67,78.67,78.66,78.67,35707.0,64.1878,64.1878,64.1797,64.1878,35707.0
2018-02-13 09:40:00,78.66,78.67,78.66,78.67,10698.0,64.1797,64.1878,64.1797,64.1878,10698.0
2018-02-13 09:45:00,78.67,78.67,78.65,78.67,93454.0,64.1878,64.1878,64.1715,64.1878,93454.0
2018-02-13 09:50:00,78.66,78.67,78.66,78.67,8088.0,64.1797,64.1878,64.1797,64.1878,8088.0
2018-02-13 09:55:00,78.67,78.67,78.66,78.67,10082.0,64.1878,64.1878,64.1797,64.1878,10082.0
2018-02-13 10:00:00,78.66,78.67,78.65,78.65,13106.0,64.1797,64.1878,64.1715,64.1715,13106.0
2018-02-13 10:05:00,78.66,78.66,78.65,78.66,8315.0,64.1797,64.1797,64.1715,64.1797,8315.0
2018-02-13 10:10:00,78.66,78.66,78.65,78.66,9357.0,64.1797,64.1797,64.1715,64.1797,9357.0
2018-02-13 10:15:00,78.66,78.66,78.65,78.66,4172.0,64.1797,64.1797,64.1715,64.1797,4172.0
2018-02-13 10:20:00,78.66,78.66,78.63,78.64,51578.0,64.1797,64.1797,64.1552,64.1633,51578.0
2018-02-13 10:25:00,78.64,78.65,78.64,78.65,13514.0,64.1633,64.1715,64.1633,64.1715,13514.0
2018-02-13 10:30:00,78.65,78.66,78.64,78.65,10126.0,64.1715,64.1797,64.1633,64.1715,10126.0
2018-02-13 10:35:00,78.65,78.66,78.65,78.65,8067.0,64.1715,64.1797,64.1715,64.1715,8067.0
2018-02-13 10:40:00,78.65,78.65,78.64,78.65,7606.0,64.1715,64.1715,64.1633,64.1715,7606.0
2018-02-13 10:45:00,78.65,78.65,78.64,78.65,41590.0,64.1715,64.1715,64.1633,64.1715,41590.0
2018-02-13 10:50:00,78.65,78.65,78.64,78.65,12962.0,64.1715,64.1715,64.1633,64.1715,12962.0
2018-02-13 10:55:00,78.65,78.67,78.64,78.67,16956.0,64.1715,64.1878,64.1633,64.1878,16956.0
2018-02-13 11:00:00,78.67,78.67,78.66,78.67,3970.0,64.1878,64.1878,64.1797,64.1878,3970.0
2018-02-13 11:05:00,78.67,78.67,78.66,78.67,5742.0,64.1878,64.1878,64.1797,64.1878,5742.0
2018-02-13 11:10:00,78.67,78.67,78.66,78.67,10490.0,64.1878,64.1878,64.1797,64.1878,10490.0
2018-02-13 11:15:00,78.67,78.67,78.66,78.66,18274.0,64.1878,64.1878,64.1797,64.1797,18274.0
2018-02-13 11:20:00,78.66,78.66,78.65,78.66,15942.0,64.1797,64.1797,64.1715,64.1797,15942.0
2018-02-13 11:25:00,78.66,78.66,78.64,78.64,129088.0,64.1797,64.1797,64.1633,64.1633,129088.0
2018-02-13 11:30:00,78.65,78.66,78.64,78.66,15996.0,64.1715,64.1797,64.1633,64.1797,15996.0
2018-02-13 11:35:00,78.65,78.66,78.65,78.65,9697.0,64.1715,64.1797,64.1715,64.1715,9697.0
2018-02-13 11:40:00,78.66,78.66,78.64,78.64,12571.0,64.1797,64.1797,64.1633,64.1633,12571.0
2018-02-13 11:45:00,78.64,78.65,78.64,78.64,13556.0,64.1633,64.1715,64.1633,64.1633,13556.0
2018-02-13 11:50:00,78.65,78.65,78.63,78.63,11134.0,64.1715,64.1715,64.1552,64.1552,11134.0
2018-02-13 11:55:00,78.63,78.64,78.63,78.64,22600.0,64.1552,64.1633,64.1552,64.1633,22600.0
2018-02-13 12:00:00,78.63,78.64,78.63,78.63,5544.0,64.1552,64.1633,64.1552,64.1552,5544.0
2018-02-13 12:05:00,78.64,78.64,78.63,78.64,6219.0,64.1633,64.1633,64.1552,64.1633,6219.0
2018-02-13 12:10:00,78.63,78.64,78.63,78.64,11690.0,64.1552,64.1633,64.1552,64.1633,11690.0
2018-02-13 12:15:00,78.64,78.64,78.63,78.64,9802.0,64.1633,64.1633,64.1552,64.1633,9802.0
2018-02-13 12:20:00,78.64,78.64,78.63,78.63,11890.0,64.1633,64.1633,64.1552,64.1552,11890.0
2018-02-13 12:25:00,78.64,78.64,78.63,78.64,5935.0,64.1633,64.1633,64.1552,64.1633,5935.0
2018-02-13 12:30:00,78.64,78.64,78.63,78.64,7087.0,64.1633,64.1633,64.1552,64.1633,7087.0
2018-02-13 12:35:00,78.63,78.64,78.63,78.64,5391.0,64.1552,64.1633,64.1552,64.1633,5391.0
2018-02-13 12:40:00,78.64,78.64,78.63,78.64,11937.0,64.1633,64.1633,64.1552,64.1633,11937.0
2018-02-13 12:45:00,78.64,78.64,78.63,78.63,5222.0,64.1633,64.1633,64.1552,64.1552,5222.0
2018-02-13 12:50:00,78.64,78.64,78.63,78.63,4773.0,64.1633,64.1633,64.1552,64.1552,4773.0
2018-02-13 12:55:00,78.64,78.64,78.63,78.63,4203.0,64.1633,64.1633,64.1552,64.1552,4203.0
2018-02-13 13:00:00,78.64,78.64,78.62,78.63,10245.0,64.1633,64.1633,64.147,64.1552,10245.0
2018-02-13 13:05:00,78.63,78.63,78.62,78.63,22003.0,64.1552,64.1552,64.147,64.1552,22003.0
2018-02-13 13:10:00,78.63,78.63,78.62,78.63,11407.0,64.1552,64.1552,64.147,64.1552,11407.0
2018-02-13 13:15:00,78.62,78.63,78.62,78.63,10197.0,64.147,64.1552,64.147,64.1552,10197.0
2018-02-13 13:20:00,78.62,78.63,78.62,78.63,14246.0,64.147,64.1552,64.147,64.1552,14246.0
2018-02-13 13:25:00,78.63,78.63,78.62,78.62,20343.0,64.1552,64.1552,64.147,64.147,20343.0
2018-02-13 13:30:00,78.63,78.63,78.62,78.62,6803.0,64.1552,64.1552,64.147,64.147,6803.0
2018-02-13 13:35:00,78.63,78.63,78.62,78.63,3087.0,64.1552,64.1552,64.147,64.1552,3087.0
2018-02-13 13:40:00,78.63,78.63,78.62,78.63,12112.0,64.1552,64.1552,64.147,64.1552,12112.0
2018-02-13 13:45:00,78.63,78.63,78.62,78.62,10952.0,64.1552,64.1552,64.147,64.147,10952.0
2018-02-13 13:50:00,78.62,78.63,78.62,78.63,12371.0,64.147,64.1552,64.147,64.1552,12371.0
2018-02-13 13:55:00,78.63,78.63,78.62,78.63,9329.0,64.1552,64.1552,64.147,64.1552,9329.0
2018-02-13 14:00:00,78.63,78.64,78.62,78.64,63671.0,64.1552,64.1633,64.147,64.1633,63671.0
2018-02-13 14:05:00,78.64,78.64,78.63,78.64,9273.0,64.1633,64.1633,64.1552,64.1633,9273.0
2018-02-13 14:10:00,78.64,78.64,78.62,78.63,56671.0,64.1633,64.1633,64.147,64.1552,56671.0
2018-02-13 14:15:00,78.62,78.63,78.62,78.63,3800.0,64.147,64.1552,64.147,64.1552,3800.0
2018-02-13 14:20:00,78.63,78.63,78.62,78.63,21516.0,64.1552,64.1552,64.147,64.1552,21516.0
2018-02-13 14:25:00,78.63,78.63,78.62,78.63,25885.0,64.1552,64.1552,64.147,64.1552,25885.0
2018-02-13 14:30:00,78.62,78.64,78.62,78.64,14365.0,64.147,64.1633,64.147,64.1633,14365.0
2018-02-13 14:35:00,78.63,78.64,78.63,78.64,20290.0,64.1552,64.1633,64.1552,64.1633,20290.0
2018-02-13 14:40:00,78.64,78.64,78.63,78.63,8415.0,64.1633,64.1633,64.1552,64.1552,8415.0
2018-02-13 14:45:00,78.64,78.64,78.63,78.63,13973.0,64.1633,64.1633,64.1552,64.1552,13973.0
2018-02-13 14:50:00,78.64,78.64,78.63,78.64,5041.0,64.1633,64.1633,64.1552,64.1633,5041.0
2018-02-13 14:55:00,78.64,78.64,78.63,78.63,3671.0,64.1633,64.1633,64.1552,64.1552,3671.0
2018-02-13 15:00:00,78.63,78.64,78.63,78.64,22889.0,64.1552,64.1633,64.1552,64.1633,22889.0
2018-02-13 15:05:00,78.64,78.65,78.64,78.65,37161.0,64.1633,64.1715,64.1633,64.1715,37161.0
2018-02-13 15:10:00,78.65,78.66,78.65,78.65,19157.0,64.1715,64.1797,64.1715,64.1715,19157.0
2018-02-13 15:15:00,78.66,78.66,78.65,78.66,36921.0,64.1797,64.1797,64.1715,64.1797,36921.0
2018-02-13 15:20:00,78.67,78.67,78.66,78.67,26075.0,64.1878,64.1878,64.1797,64.1878,26075.0
2018-02-13 15:25:00,78.66,78.67,78.66,78.67,6855.0,64.1797,64.1878,64.1797,64.1878,6855.0
2018-02-13 15:30:00,78.67,78.67,78.66,78.66,7385.0,64.1878,64.1878,64.1797,64.1797,7385.0
2018-02-13 15:35:00,78.67,78.67,78.66,78.66,11128.0,64.1878,64.1878,64.1797,64.1797,11128.0
2018-02-13 15:40:00,78.67,78.67,78.66,78.67,21466.0,64.1878,64.1878,64.1797,64.1878,21466.0
2018-02-13 15:45:00,78.67,78.67,78.65,78.65,14645.0,64.1878,64.1878,64.1715,64.1715,14645.0
2018-02-13 15:50:00,78.66,78.66,78.65,78.65,21153.0,64.1797,64.1797,64.1715,64.1715,21153.0
2018-02-13 15:55:00,78.66,78.66,78.64,78.65,32012.0,64.1797,64.1797,64.1633,64.1715,32012.0
2018-02-14 09:30:00,78.52,78.54,78.48,78.48,27891.0,64.0654,64.0817,64.0328,64.0328,27891.0
2018-02-14 09:35:00,78.49,78.5,78.49,78.49,13542.0,64.0409,64.0491,64.0409,64.0409,13542.0
2018-02-14 09:40:00,78.49,78.5,78.48,78.49,13879.0,64.0409,64.0491,64.0328,64.0409,13879.0
2018-02-14 09:45:00,78.49,78.5,78.48,78.5,7108.0,64.0409,64.0491,64.0328,64.0491,7108.0
2018-02-14 09:50:00,78.5,78.5,78.49,78.5,10172.0,64.0491,64.0491,64.0409,64.0491,10172.0
2018-02-14 09:55:00,78.5,78.51,78.47,78.48,31543.0,64.0491,64.0573,64.0246,64.0328,31543.0
2018-02-14 10:00:00,78.48,78.48,78.47,78.47,8527.0,64.0328,64.0328,64.0246,64.0246,8527.0
2018-02-14 10:05:00,78.47,78.5,78.47,78.5,35714.0,64.0246,64.0491,64.0246,64.0491,35714.0
2018-02-14 10:10:00,78.49,78.51,78.49,78.5,6857.0,64.0409,64.0573,64.0409,64.0491,6857.0
2018-02-14 10:15:00,78.51,78.51,78.5,78.5,46342.0,64.0573,64.0573,64.0491,64.0491,46342.0
2018-02-14 10:20:00,78.5,78.51,78.5,78.51,20229.0,64.0491,64.0573,64.0491,64.0573,20229.0
2018-02-14 10:25:00,78.51,78.51,78.5,78.51,10651.0,64.0573,64.0573,64.0491,64.0573,10651.0
2018-02-14 10:30:00,78.51,78.51,78.5,78.51,9936.0,64.0573,64.0573,64.0491,64.0573,9936.0
2018-02-14 10:35:00,78.51,78.51,78.5,78.5,9244.0,64.0573,64.0573,64.0491,64.0491,9244.0
2018-02-14 10:40:00,78.51,78.51,78.5,78.5,81193.0,64.0573,64.0573,64.0491,64.0491,81193.0
2018-02-14 10:45:00,78.5,78.51,78.5,78.5,17838.0,64.0491,64.0573,64.0491,64.0491,17838.0
2018-02-14 10:50:00,78.51,78.51,78.5,78.5,14599.0,64.0573,64.0573,64.0491,64.0491,14599.0
2018-02-14 10:55:00,78.5,78.52,78.5,78.52,12704.0,64.0491,64.0654,64.0491,64.0654,12704.0
2018-02-14 11:00:00,78.52,78.52,78.51,78.52,17697.0,64.0654,64.0654,64.0573,64.0654,17697.0
2018-02-14 11:05:00,78.52,78.53,78.51,78.53,114884.0,64.0654,64.0736,64.0573,64.0736,114884.0
2018-02-14 11:10:00,78.53,78.53,78.52,78.53,20032.0,64.0736,64.0736,64.0654,64.0736,20032.0
2018-02-14 11:15:00,78.52,78.53,78.52,78.52,22249.0,64.0654,64.0736,64.0654,64.0654,22249.0
2018-02-14 11:20:00,78.53,78.53,78.52,78.53,8106.0,64.0736,64.0736,64.0654,64.0736,8106.0
2018-02-14 11:25:00,78.52,78.53,78.51,78.52,11355.0,64.0654,64.0736,64.0573,64.0654,11355.0
2018-02-14 11:30:00,78.51,78.52,78.51,78.52,7865.0,64.0573,64.0654,64.0573,64.0654,7865.0
2018-02-14 11:35:00,78.52,78.52,78.51,78.52,6556.0,64.0654,64.0654,64.0573,64.0654,6556.0
2018-02-14 11:40:00,78.52,78.52,78.51,78.52,20946.0,64.0654,64.0654,64.0573,64.0654,20946.0
2018-02-14 11:45:00,78.51,78.51,78.49,78.5,9654.0,64.0573,64.0573,64.0409,64.0491,9654.0
2018-02-14 11:50:00,78.5,78.5,78.49,78.5,7001.0,64.0491,64.0491,64.0409,64.0491,7001.0
2018-02-14 11:55:00,78.5,78.51,78.5,78.51,17768.0,64.0491,64.0573,64.0491,64.0573,17768.0
2018-02-14 12:00:00,78.51,78.51,78.5,78.51,12727.0,64.0573,64.0573,64.0491,64.0573,12727.0
2018-02-14 12:05:00,78.51,78.51,78.5,78.51,25039.0,64.0573,64.0573,64.0491,64.0573,25039.0
2018-02-14 12:10:00,78.5,78.51,78.5,78.51,4436.0,64.0491,64.0573,64.0491,64.0573,4436.0
2018-02-14 12:15:00,78.51,78.51,78.5,78.51,8725.0,64.0573,64.0573,64.0491,64.0573,8725.0
2018-02-14 12:20:00,78.51,78.52,78.5,78.52,5425.0,64.0573,64.0654,64.0491,64.0654,5425.0
2018-02-14 12:25:00,78.52,78.53,78.51,78.53,19416.0,64.0654,64.0736,64.0573,64.0736,19416.0
2018-02-14 12:30:00,78.52,78.53,78.51,78.52,4059.0,64.0654,64.0736,64.0573,64.0654,4059.0
2018-02-14 12:35:00,78.52,78.53,78.51,78.52,19049.0,64.0654,64.0736,64.0573,64.0654,19049.0
2018-02-14 12:40:00,78.52,78.52,78.51,78.52,7732.0,64.0654,64.0654,64.0573,64.0654,7732.0
2018-02-14 12:45:00,78.52,78.52,78.51,78.51,12641.0,64.0654,64.0654,64.0573,64.0573,12641.0
2018-02-14 12:50:00,78.51,78.52,78.51,78.52,11407.0,64.0573,64.0654,64.0573,64.0654,11407.0
2018-02-14 12:55:00,78.52,78.52,78.51,78.51,27904.0,64.0654,64.0654,64.0573,64.0573,27904.0
2018-02-14 13:00:00,78.51,78.52,78.51,78.51,26459.0,64.0573,64.0654,64.0573,64.0573,26459.0
2018-02-14 13:05:00,78.51,78.51,78.5,78.51,12770.0,64.0573,64.0573,64.0491,64.0573,12770.0
2018-02-14 13:10:00,78.51,78.51,78.5,78.5,3061.0,64.0573,64.0573,64.0491,64.0491,3061.0
2018-02-14 13:15:00,78.51,78.51,78.5,78.5,14041.0,64.0573,64.0573,64.0491,64.0491,14041.0
2018-02-14 13:20:00,78.51,78.54,78.5,78.52,176112.0,64.0573,64.0817,64.0491,64.0654,176112.0
2018-02-14 13:25:00,78.52,78.52,78.51,78.51,19605.0,64.0654,64.0654,64.0573,64.0573,19605.0
2018-02-14 13:30:00,78.52,78.52,78.5,78.51,6870.0,64.0654,64.0654,64.0491,64.0573,6870.0
2018-02-14 13:35:00,78.51,78.52,78.5,78.51,17787.0,64.0573,64.0654,64.0491,64.0573,17787.0
2018-02-14 13:40:00,78.51,78.51,78.5,78.51,5517.0,64.0573,64.0573,64.0491,64.0573,5517.0
2018-02-14 13:45:00,78.51,78.51,78.5,78.51,20213.0,64.0573,64.0573,64.0491,64.0573,20213.0
2018-02-14 13:50:00,78.51,78.52,78.5,78.52,3715.0,64.0573,64.0654,64.0491,64.0654,3715.0
2018-02-14 13:55:00,78.52,78.52,78.51,78.51,7942.0,64.0654,64.0654,64.0573,64.0573,7942.0
2018-02-14 14:00:00,78.52,78.52,78.51,78.52,20456.0,64.0654,64.0654,64.0573,64.0654,20456.0
2018-02-14 14:05:00,78.52,78.52,78.51,78.51,13501.0,64.0654,64.0654,64.0573,64.0573,13501.0
2018-02-14 14:10:00,78.52,78.52,78.51,78.52,6406.0,64.0654,64.0654,64.0573,64.0654,6406.0
2018-02-14 14:15:00,78.51,78.51,78.5,78.51,20476.0,64.0573,64.0573,64.0491,64.0573,20476.0
2018-02-14 14:20:00,78.51,78.51,78.5,78.5,32622.0,64.0573,64.0573,64.0491,64.0491,32622.0
2018-02-14 14:25:00,78.51,78.51,78.5,78.5,26888.0,64.0573,64.0573,64.0491,64.0491,26888.0
2018-02-14 14:30:00,78.51,78.51,78.5,78.51,34800.0,64.0573,64.0573,64.0491,64.0573,34800.0
2018-02-14 14:35:00,78.5,78.51,78.5,78.51,23080.0,64.0491,64.0573,64.0491,64.0573,23080.0
2018-02-14 14:40:00,78.5,78.51,78.5,78.5,28069.0,64.0491,64.0573,64.0491,64.0491,28069.0
2018-02-14 14:45:00,78.51,78.51,78.49,78.49,17951.0,64.0573,64.0573,64.0409,64.0409,17951.0
2018-02-14 14:50:00,78.49,78.5,78.48,78.48,17538.0,64.0409,64.0491,64.0328,64.0328,17538.0
2018-02-14 14:55:00,78.48,78.49,78.48,78.48,6472.0,64.0328,64.0409,64.0328,64.0328,6472.0
2018-02-14 15:00:00,78.48,78.49,78.48,78.49,21130.0,64.0328,64.0409,64.0328,64.0409,21130.0
2018-02-14 15:05:00,78.49,78.49,78.48,78.48,8662.0,64.0409,64.0409,64.0328,64.0328,8662.0
2018-02-14 15:10:00,78.48,78.49,78.48,78.48,45544.0,64.0328,64.0409,64.0328,64.0328,45544.0
2018-02-14 15:15:00,78.49,78.49,78.48,78.49,22752.0,64.0409,64.0409,64.0328,64.0409,22752.0
2018-02-14 15:20:00,78.48,78.49,78.48,78.48,14452.0,64.0328,64.0409,64.0328,64.0328,14452.0
2018-02-14 15:25:00,78.48,78.49,78.48,78.49,26480.0,64.0328,64.0409,64.0328,64.0409,26480.0
2018-02-14 15:30:00,78.48,78.49,78.48,78.48,40534.0,64.0328,64.0409,64.0328,64.0328,40534.0
2018-02-14 15:35:00,78.48,78.49,78.48,78.48,55469.0,64.0328,64.0409,64.0328,64.0328,55469.0
2018-02-14 15:40:00,78.48,78.49,78.48,78.49,120667.0,64.0328,64.0409,64.0328,64.0409,120667.0
2018-02-14 15:45:00,78.49,78.49,78.48,78.49,14409.0,64.0409,64.0409,64.0328,64.0409,14409.0
2018-02-14 15:50:00,78.49,78.49,78.48,78.49,29851.0,64.0409,64.0409,64.0328,64.0409,29851.0
2018-02-14 15:55:00,78.49,78.5,78.48,78.5,78124.0,64.0409,64.0491,64.0328,64.0491,78124.0
2018-02-15 09:30:00,78.5,78.52,78.5,78.51,28278.0,64.0491,64.0654,64.0491,64.0573,28278.0
2018-02-15 09:35:00,78.52,78.52,78.51,78.51,20549.0,64.0654,64.0654,64.0573,64.0573,20549.0
2018-02-15 09:40:00,78.51,78.52,78.51,78.52,10203.0,64.0573,64.0654,64.0573,64.0654,10203.0
2018-02-15 09:45:00,78.52,78.52,78.51,78.52,5834.0,64.0654,64.0654,64.0573,64.0654,5834.0
2018-02-15 09:50:00,78.52,78.52,78.51,78.52,6944.0,64.0654,64.0654,64.0573,64.0654,6944.0
2018-02-15 09:55:00,78.52,78.52,78.51,78.52,31465.0,64.0654,64.0654,64.0573,64.0654,31465.0
2018-02-15 10:00:00,78.52,78.52,78.51,78.52,11283.0,64.0654,64.0654,64.0573,64.0654,11283.0
2018-02-15 10:05:00,78.52,78.52,78.51,78.51,8156.0,64.0654,64.0654,64.0573,64.0573,8156.0
2018-02-15 10:10:00,78.52,78.52,78.51,78.52,37502.0,64.0654,64.0654,64.0573,64.0654,37502.0
2018-02-15 10:15:00,78.52,78.52,78.51,78.51,5122.0,64.0654,64.0654,64.0573,64.0573,5122.0
2018-02-15 10:20:00,78.52,78.52,78.51,78.52,16206.0,64.0654,64.0654,64.0573,64.0654,16206.0
2018-02-15 10:25:00,78.52,78.53,78.51,78.53,38132.0,64.0654,64.0736,64.0573,64.0736,38132.0
2018-02-15 10:30:00,78.53,78.54,78.52,78.53,7759.0,64.0736,64.0817,64.0654,64.0736,7759.0
2018-02-15 10:35:00,78.53,78.54,78.52,78.53,40325.0,64.0736,64.0817,64.0654,64.0736,40325.0
2018-02-15 10:40:00,78.53,78.54,78.52,78.54,25941.0,64.0736,64.0817,64.0654,64.0817,25941.0
2018-02-15 10:45:00,78.54,78.54,78.53,78.53,33661.0,64.0817,64.0817,64.0736,64.0736,33661.0
2018-02-15 10:50:00,78.53,78.54,78.53,78.54,6438.0,64.0736,64.0817,64.0736,64.0817,6438.0
2018-02-15 10:55:00,78.53,78.55,78.53,78.55,10841.0,64.0736,64.0899,64.0736,64.0899,10841.0
2018-02-15 11:00:00,78.55,78.55,78.54,78.55,12415.0,64.0899,64.0899,64.0817,64.0899,12415.0
2018-02-15 11:05:00,78.55,78.55,78.54,78.55,59326.0,64.0899,64.0899,64.0817,64.0899,59326.0
2018-02-15 11:10:00,78.55,78.55,78.54,78.55,9314.0,64.0899,64.0899,64.0817,64.0899,9314.0
2018-02-15 11:15:00,78.54,78.55,78.54,78.55,5585.0,64.0817,64.0899,64.0817,64.0899,5585.0
2018-02-15 11:20:00,78.54,78.55,78.54,78.54,17306.0,64.0817,64.0899,64.0817,64.0817,17306.0
2018-02-15 11:25:00,78.54,78.55,78.54,78.55,6779.0,64.0817,64.0899,64.0817,64.0899,6779.0
2018-02-15 11:30:00,78.55,78.55,78.54,78.54,27248.0,64.0899,64.0899,64.0817,64.0817,27248.0
2018-02-15 11:35:00,78.55,78.56,78.55,78.56,20070.0,64.0899,64.0981,64.0899,64.0981,20070.0
2018-02-15 11:40:00,78.55,78.56,78.54,78.55,7721.0,64.0899,64.0981,64.0817,64.0899,7721.0
2018-02-15 11:45:00,78.54,78.55,78.54,78.55,10770.0,64.0817,64.0899,64.0817,64.0899,10770.0
2018-02-15 11:50:00,78.55,78.55,78.54,78.55,3412.0,64.0899,64.0899,64.0817,64.0899,3412.0
2018-02-15 11:55:00,78.55,78.55,78.54,78.54,982.0,64.0899,64.0899,64.0817,64.0817,982.0
2018-02-15 12:00:00,78.55,78.55,78.54,78.55,17912.0,64.0899,64.0899,64.0817,64.0899,17912.0
2018-02-15 12:05:00,78.55,78.57,78.54,78.57,6601.0,64.0899,64.1062,64.0817,64.1062,6601.0
2018-02-15 12:10:00,78.56,78.57,78.55,78.55,6317.0,64.0981,64.1062,64.0899,64.0899,6317.0
2018-02-15 12:15:00,78.56,78.56,78.54,78.55,11874.0,64.0981,64.0981,64.0817,64.0899,11874.0
2018-02-15 12:20:00,78.55,78.55,78.53,78.53,4979.0,64.0899,64.0899,64.0736,64.0736,4979.0
2018-02-15 12:25:00,78.54,78.54,78.53,78.53,2012.0,64.0817,64.0817,64.0736,64.0736,2012.0
2018-02-15 12:30:00,78.53,78.54,78.53,78.53,16123.0,64.0736,64.0817,64.0736,64.0736,16123.0
2018-02-15 12:35:00,78.54,78.54,78.53,78.54,3573.0,64.0817,64.0817,64.0736,64.0817,3573.0
2018-02-15 12:40:00,78.54,78.54,78.53,78.54,6907.0,64.0817,64.0817,64.0736,64.0817,6907.0
2018-02-15 12:45:00,78.54,78.54,78.53,78.54,35552.0,64.0817,64.0817,64.0736,64.0817,35552.0
2018-02-15 12:50:00,78.54,78.55,78.54,78.54,11607.0,64.0817,64.0899,64.0817,64.0817,11607.0
2018-02-15 12:55:00,78.55,78.55,78.54,78.55,7363.0,64.0899,64.0899,64.0817,64.0899,7363.0
2018-02-15 13:00:00,78.55,78.56,78.54,78.56,21744.0,64.0899,64.0981,64.0817,64.0981,21744.0
2018-02-15 13:05:00,78.56,78.56,78.55,78.55,6641.0,64.0981,64.0981,64.0899,64.0899,6641.0
2018-02-15 13:10:00,78.55,78.56,78.55,78.55,7972.0,64.0899,64.0981,64.0899,64.0899,7972.0
2018-02-15 13:15:00,78.56,78.56,78.55,78.55,9358.0,64.0981,64.0981,64.0899,64.0899,9358.0
2018-02-15 13:20:00,78.55,78.56,78.54,78.54,25065.0,64.0899,64.0981,64.0817,64.0817,25065.0
2018-02-15 13:25:00,78.54,78.55,78.54,78.55,5878.0,64.0817,64.0899,64.0817,64.0899,5878.0
2018-02-15 13:30:00,78.55,78.56,78.54,78.56,21372.0,64.0899,64.0981,64.0817,64.0981,21372.0
2018-02-15 13:35:00,78.56,78.56,78.55,78.56,51957.0,64.0981,64.0981,64.0899,64.0981,51957.0
2018-02-15 13:40:00,78.55,78.56,78.52,78.54,138093.0,64.0899,64.0981,64.0654,64.0817,138093.0
2018-02-15 13:45:00,78.54,78.54,78.53,78.53,5764.0,64.0817,64.0817,64.0736,64.0736,5764.0
2018-02-15 13:50:00,78.54,78.54,78.53,78.54,3548.0,64.0817,64.0817,64.0736,64.0817,3548.0
2018-02-15 13:55:00,78.53,78.54,78.53,78.54,35967.0,64.0736,64.0817,64.0736,64.0817,35967.0
2018-02-15 14:00:00,78.54,78.54,78.53,78.54,22750.0,64.0817,64.0817,64.0736,64.0817,22750.0
2018-02-15 14:05:00,78.54,78.55,78.53,78.55,12865.0,64.0817,64.0899,64.0736,64.0899,12865.0
2018-02-15 14:10:00,78.54,78.55,78.53,78.54,23995.0,64.0817,64.0899,64.0736,64.0817,23995.0
2018-02-15 14:15:00,78.53,78.54,78.52,78.53,68588.0,64.0736,64.0817,64.0654,64.0736,68588.0
2018-02-15 14:20:00,78.54,78.54,78.53,78.53,12294.0,64.0817,64.0817,64.0736,64.0736,12294.0
2018-02-15 14:25:00,78.53,78.54,78.53,78.53,8268.0,64.0736,64.0817,64.0736,64.0736,8268.0
2018-02-15 14:30:00,78.53,78.54,78.52,78.53,16362.0,64.0736,64.0817,64.0654,64.0736,16362.0
2018-02-15 14:35:00,78.53,78.53,78.52,78.53,102587.0,64.0736,64.0736,64.0654,64.0736,102587.0
2018-02-15 14:40:00,78.53,78.53,78.52,78.53,15213.0,64.0736,64.0736,64.0654,64.0736,15213.0
2018-02-15 14:45:00,78.53,78.53,78.52,78.52,11549.0,64.0736,64.0736,64.0654,64.0654,11549.0
2018-02-15 14:50:00,78.53,78.53,78.52,78.53,16950.0,64.0736,64.0736,64.0654,64.0736,16950.0
2018-02-15 14:55:00,78.53,78.53,78.52,78.53,10399.0,64.0736,64.0736,64.0654,64.0736,10399.0
2018-02-15 15:00:00,78.52,78.53,78.52,78.52,5901.0,64.0654,64.0736,64.0654,64.0654,5901.0
2018-02-15 15:05:00,78.52,78.53,78.52,78.53,10066.0,64.0654,64.0736,64.0654,64.0736,10066.0
2018-02-15 15:10:00,78.53,78.53,78.52,78.53,3328.0,64.0736,64.0736,64.0654,64.0736,3328.0
2018-02-15 15:15:00,78.53,78.53,78.52,78.52,17095.0,64.0736,64.0736,64.0654,64.0654,17095.0
2018-02-15 15:20:00,78.52,78.53,78.52,78.52,6530.0,64.0654,64.0736,64.0654,64.0654,6530.0
2018-02-15 15:25:00,78.53,78.53,78.52,78.53,7860.0,64.0736,64.0736,64.0654,64.0736,7860.0
2018-02-15 15:30:00,78.52,78.53,78.52,78.53,12351.0,64.0654,64.0736,64.0654,64.0736,12351.0
2018-02-15 15:35:00,78.53,78.53,78.52,78.53,23446.0,64.0736,64.0736,64.0654,64.0736,23446.0
2018-02-15 15:40:00,78.52,78.53,78.52,78.53,25430.0,64.0654,64.0736,64.0654,64.0736,25430.0
2018-02-15 15:45:00,78.53,78.53,78.52,78.53,33081.0,64.0736,64.0736,64.0654,64.0736,33081.0
2018-02-15 15:50:00,78.52,78.53,78.51,78.51,28665.0,64.0654,64.0736,64.0573,64.0573,28665.0
2018-02-15 15:55:00,78.52,78.52,78.51,78.52,52290.0,64.0654,64.0654,64.0573,64.0654,52290.0
2018-02-16 09:30:00,78.53,78.54,78.52,78.52,31239.0,64.0736,64.0817,64.0654,64.0654,31239.0
2018-02-16 09:35:00,78.52,78.53,78.52,78.52,52485.0,64.0654,64.0736,64.0654,64.0654,52485.0
2018-02-16 09:40:00,78.53,78.54,78.52,78.54,10243.0,64.0736,64.0817,64.0654,64.0817,10243.0
2018-02-16 09:45:00,78.54,78.55,78.54,78.54,6527.0,64.0817,64.0899,64.0817,64.0817,6527.0
2018-02-16 09:50:00,78.54,78.55,78.54,78.54,5208.0,64.0817,64.0899,64.0817,64.0817,5208.0
2018-02-16 09:55:00,78.55,78.55,78.54,78.54,9177.0,64.0899,64.0899,64.0817,64.0817,9177.0
2018-02-16 10:00:00,78.55,78.55,78.53,78.53,8120.0,64.0899,64.0899,64.0736,64.0736,8120.0
2018-02-16 10:05:00,78.52,78.54,78.52,78.54,4669.0,64.0654,64.0817,64.0654,64.0817,4669.0
2018-02-16 10:10:00,78.54,78.54,78.53,78.54,8193.0,64.0817,64.0817,64.0736,64.0817,8193.0
2018-02-16 10:15:00,78.53,78.54,78.53,78.53,4853.0,64.0736,64.0817,64.0736,64.0736,4853.0
2018-02-16 10:20:00,78.54,78.54,78.53,78.54,6413.0,64.0817,64.0817,64.0736,64.0817,6413.0
2018-02-16 10:25:00,78.53,78.54,78.53,78.54,60014.0,64.0736,64.0817,64.0736,64.0817,60014.0
2018-02-16 10:30:00,78.54,78.54,78.53,78.54,28549.0,64.0817,64.0817,64.0736,64.0817,28549.0
2018-02-16 10:35:00,78.54,78.54,78.53,78.54,3856.0,64.0817,64.0817,64.0736,64.0817,3856.0
2018-02-16 10:40:00,78.54,78.55,78.53,78.54,74707.0,64.0817,64.0899,64.0736,64.0817,74707.0
2018-02-16 10:45:00,78.55,78.55,78.54,78.55,6745.0,64.0899,64.0899,64.0817,64.0899,6745.0
2018-02-16 10:50:00,78.55,78.55,78.54,78.55,12466.0,64.0899,64.0899,64.0817,64.0899,12466.0
2018-02-16 10:55:00,78.54,78.55,78.54,78.55,10158.0,64.0817,64.0899,64.0817,64.0899,10158.0
2018-02-16 11:00:00,78.54,78.55,78.54,78.54,3761.0,64.0817,64.0899,64.0817,64.0817,3761.0
2018-02-16 11:05:00,78.54,78.55,78.54,78.55,12158.0,64.0817,64.0899,64.0817,64.0899,12158.0
2018-02-16 11:10:00,78.54,78.55,78.54,78.54,5523.0,64.0817,64.0899,64.0817,64.0817,5523.0
2018-02-16 11:15:00,78.54,78.55,78.54,78.55,13082.0,64.0817,64.0899,64.0817,64.0899,13082.0
2018-02-16 11:20:00,78.54,78.55,78.54,78.55,9463.0,64.0817,64.0899,64.0817,64.0899,9463.0
2018-02-16 11:25:00,78.54,78.55,78.54,78.54,6395.0,64.0817,64.0899,64.0817,64.0817,6395.0
2018-02-16 11:30:00,78.54,78.56,78.54,78.55,70707.0,64.0817,64.0981,64.0817,64.0899,70707.0
2018-02-16 11:35:00,78.55,78.56,78.55,78.55,16650.0,64.0899,64.0981,64.0899,64.0899,16650.0
2018-02-16 11:40:00,78.56,78.56,78.55,78.56,35764.0,64.0981,64.0981,64.0899,64.0981,35764.0
2018-02-16 11:45:00,78.55,78.56,78.55,78.56,34299.0,64.0899,64.0981,64.0899,64.0981,34299.0
2018-02-16 11:50:00,78.55,78.56,78.55,78.56,17480.0,64.0899,64.0981,64.0899,64.0981,17480.0
2018-02-16 11:55:00,78.55,78.55,78.54,78.55,21909.0,64.0899,64.0899,64.0817,64.0899,21909.0
2018-02-16 12:00:00,78.54,78.55,78.54,78.54,15821.0,64.0817,64.0899,64.0817,64.0817,15821.0
2018-02-16 12:05:00,78.54,78.55,78.54,78.55,8311.0,64.0817,64.0899,64.0817,64.0899,8311.0
2018-02-16 12:10:00,78.55,78.55,78.54,78.54,3082.0,64.0899,64.0899,64.0817,64.0817,3082.0
2018-02-16 12:15:00,78.55,78.55,78.53,78.54,22411.0,64.0899,64.0899,64.0736,64.0817,22411.0
2018-02-16 12:20:00,78.53,78.54,78.53,78.53,2623.0,64.0736,64.0817,64.0736,64.0736,2623.0
2018-02-16 12:25:00,78.54,78.54,78.53,78.53,6660.0,64.0817,64.0817,64.0736,64.0736,6660.0
2018-02-16 12:30:00,78.53,78.54,78.53,78.53,4148.0,64.0736,64.0817,64.0736,64.0736,4148.0
2018-02-16 12:35:00,78.54,78.54,78.53,78.54,7599.0,64.0817,64.0817,64.0736,64.0817,7599.0
2018-02-16 12:40:00,78.54,78.54,78.53,78.54,15104.0,64.0817,64.0817,64.0736,64.0817,15104.0
2018-02-16 12:45:00,78.54,78.54,78.53,78.53,3693.0,64.0817,64.0817,64.0736,64.0736,3693.0
2018-02-16 12:50:00,78.54,78.55,78.53,78.55,15271.0,64.0817,64.0899,64.0736,64.0899,15271.0
2018-02-16 12:55:00,78.55,78.55,78.54,78.55,6508.0,64.0899,64.0899,64.0817,64.0899,6508.0
2018-02-16 13:00:00,78.55,78.55,78.54,78.55,5935.0,64.0899,64.0899,64.0817,64.0899,5935.0
2018-02-16 13:05:00,78.55,78.55,78.52,78.52,10711.0,64.0899,64.0899,64.0654,64.0654,10711.0
2018-02-16 13:10:00,78.52,78.53,78.52,78.52,32080.0,64.0654,64.0736,64.0654,64.0654,32080.0
2018-02-16 13:15:00,78.53,78.53,78.52,78.52,8138.0,64.0736,64.0736,64.0654,64.0654,8138.0
2018-02-16 13:20:00,78.53,78.54,78.52,78.54,16036.0,64.0736,64.0817,64.0654,64.0817,16036.0
2018-02-16 13:25:00,78.54,78.54,78.53,78.54,9510.0,64.0817,64.0817,64.0736,64.0817,9510.0
2018-02-16 13:30:00,78.53,78.54,78.53,78.54,13018.0,64.0736,64.0817,64.0736,64.0817,13018.0
2018-02-16 13:35:00,78.54,78.54,78.53,78.53,6196.0,64.0817,64.0817,64.0736,64.0736,6196.0
2018-02-16 13:40:00,78.53,78.54,78.53,78.53,10546.0,64.0736,64.0817,64.0736,64.0736,10546.0
2018-02-16 13:45:00,78.53,78.54,78.53,78.53,7212.0,64.0736,64.0817,64.0736,64.0736,7212.0
2018-02-16 13:50:00,78.54,78.54,78.53,78.53,10278.0,64.0817,64.0817,64.0736,64.0736,10278.0
2018-02-16 13:55:00,78.54,78.54,78.53,78.54,9264.0,64.0817,64.0817,64.0736,64.0817,9264.0
2018-02-16 14:00:00,78.54,78.54,78.53,78.54,8695.0,64.0817,64.0817,64.0736,64.0817,8695.0
2018-02-16 14:05:00,78.54,78.54,78.53,78.53,10841.0,64.0817,64.0817,64.0736,64.0736,10841.0
2018-02-16 14:10:00,78.53,78.54,78.53,78.53,3997.0,64.0736,64.0817,64.0736,64.0736,3997.0
2018-02-16 14:15:00,78.54,78.54,78.53,78.54,12131.0,64.0817,64.0817,64.0736,64.0817,12131.0
2018-02-16 14:20:00,78.53,78.54,78.52,78.53,20589.0,64.0736,64.0817,64.0654,64.0736,20589.0
2018-02-16 14:25:00,78.52,78.53,78.52,78.53,21692.0,64.0654,64.0736,64.0654,64.0736,21692.0
2018-02-16 14:30:00,78.52,78.53,78.52,78.53,8102.0,64.0654,64.0736,64.0654,64.0736,8102.0
2018-02-16 14:35:00,78.53,78.53,78.52,78.53,15003.0,64.0736,64.0736,64.0654,64.0736,15003.0
2018-02-16 14:40:00,78.53,78.54,78.52,78.54,7704.0,64.0736,64.0817,64.0654,64.0817,7704.0
2018-02-16 14:45:00,78.54,78.54,78.53,78.54,6553.0,64.0817,64.0817,64.0736,64.0817,6553.0
2018-02-16 14:50:00,78.54,78.54,78.53,78.54,14335.0,64.0817,64.0817,64.0736,64.0817,14335.0
2018-02-16 14:55:00,78.53,78.54,78.52,78.53,19728.0,64.0736,64.0817,64.0654,64.0736,19728.0
2018-02-16 15:00:00,78.53,78.53,78.52,78.53,8552.0,64.0736,64.0736,64.0654,64.0736,8552.0
2018-02-16 15:05:00,78.52,78.54,78.52,78.53,9229.0,64.0654,64.0817,64.0654,64.0736,9229.0
2018-02-16 15:10:00,78.53,78.54,78.53,78.54,9145.0,64.0736,64.0817,64.0736,64.0817,9145.0
2018-02-16 15:15:00,78.54,78.54,78.53,78.53,11468.0,64.0817,64.0817,64.0736,64.0736,11468.0
2018-02-16 15:20:00,78.54,78.54,78.53,78.54,11128.0,64.0817,64.0817,64.0736,64.0817,11128.0
2018-02-16 15:25:00,78.53,78.54,78.53,78.54,14646.0,64.0736,64.0817,64.0736,64.0817,14646.0
2018-02-16 15:30:00,78.54,78.54,78.53,78.53,35131.0,64.0817,64.0817,64.0736,64.0736,35131.0
2018-02-16 15:35:00,78.53,78.54,78.53,78.53,9457.0,64.0736,64.0817,64.0736,64.0736,9457.0
2018-02-16 15:40:00,78.54,78.54,78.53,78.54,21221.0,64.0817,64.0817,64.0736,64.0817,21221.0
2018-02-16 15:45:00,78.54,78.54,78.53,78.54,10026.0,64.0817,64.0817,64.0736,64.0817,10026.0
2018-02-16 15:50:00,78.54,78.54,78.53,78.54,12521.0,64.0817,64.0817,64.0736,64.0817,12521.0
2018-02-16 15:55:00,78.53,78.54,78.52,78.52,64869.0,64.0736,64.0817,64.0654,64.0654,64869.0
2018-02-20 09:30:00,78.49,78.5,78.48,78.48,82488.0,64.0409,64.0491,64.0328,64.0328,82488.0
2018-02-20 09:35:00,78.48,78.49,78.48,78.49,5233.0,64.0328,64.0409,64.0328,64.0409,5233.0
2018-02-20 09:40:00,78.48,78.49,78.48,78.49,9101.0,64.0328,64.0409,64.0328,64.0409,9101.0
2018-02-20 09:45:00,78.49,78.49,78.47,78.47,9565.0,64.0409,64.0409,64.0246,64.0246,9565.0
2018-02-20 09:50:00,78.46,78.47,78.46,78.46,12192.0,64.0165,64.0246,64.0165,64.0165,12192.0
2018-02-20 09:55:00,78.47,78.47,78.46,78.47,4316.0,64.0246,64.0246,64.0165,64.0246,4316.0
2018-02-20 10:00:00,78.47,78.48,78.46,78.48,11509.0,64.0246,64.0328,64.0165,64.0328,11509.0
2018-02-20 10:05:00,78.47,78.48,78.47,78.47,4488.0,64.0246,64.0328,64.0246,64.0246,4488.0
2018-02-20 10:10:00,78.48,78.48,78.47,78.48,6288.0,64.0328,64.0328,64.0246,64.0328,6288.0
2018-02-20 10:15:00,78.47,78.49,78.47,78.48,12919.0,64.0246,64.0409,64.0246,64.0328,12919.0
2018-02-20 10:20:00,78.48,78.49,78.48,78.48,6304.0,64.0328,64.0409,64.0328,64.0328,6304.0
2018-02-20 10:25:00,78.48,78.49,78.48,78.48,8516.0,64.0328,64.0409,64.0328,64.0328,8516.0
2018-02-20 10:30:00,78.48,78.48,78.47,78.48,3449.0,64.0328,64.0328,64.0246,64.0328,3449.0
2018-02-20 10:35:00,78.47,78.48,78.47,78.47,6535.0,64.0246,64.0328,64.0246,64.0246,6535.0
2018-02-20 10:40:00,78.48,78.48,78.47,78.47,5017.0,64.0328,64.0328,64.0246,64.0246,5017.0
2018-02-20 10:45:00,78.48,78.48,78.47,78.48,3302.0,64.0328,64.0328,64.0246,64.0328,3302.0
2018-02-20 10:50:00,78.47,78.48,78.46,78.47,16292.0,64.0246,64.0328,64.0165,64.0246,16292.0
2018-02-20 10:55:00,78.47,78.47,78.46,78.47,11441.0,64.0246,64.0246,64.0165,64.0246,11441.0
2018-02-20 11:00:00,78.47,78.47,78.46,78.47,2930.0,64.0246,64.0246,64.0165,64.0246,2930.0
2018-02-20 11:05:00,78.47,78.47,78.46,78.47,5073.0,64.0246,64.0246,64.0165,64.0246,5073.0
2018-02-20 11:10:00,78.47,78.47,78.46,78.47,11940.0,64.0246,64.0246,64.0165,64.0246,11940.0
2018-02-20 11:15:00,78.47,78.47,78.46,78.47,19456.0,64.0246,64.0246,64.0165,64.0246,19456.0
2018-02-20 11:20:00,78.47,78.47,78.46,78.47,13139.0,64.0246,64.0246,64.0165,64.0246,13139.0
2018-02-20 11:25:00,78.46,78.47,78.46,78.47,10239.0,64.0165,64.0246,64.0165,64.0246,10239.0
2018-02-20 11:30:00,78.47,78.47,78.46,78.46,8944.0,64.0246,64.0246,64.0165,64.0165,8944.0
2018-02-20 11:35:00,78.47,78.47,78.45,78.45,51697.0,64.0246,64.0246,64.0083,64.0083,51697.0
2018-02-20 11:40:00,78.46,78.46,78.45,78.45,9307.0,64.0165,64.0165,64.0083,64.0083,9307.0
2018-02-20 11:45:00,78.46,78.46,78.45,78.45,2794.0,64.0165,64.0165,64.0083,64.0083,2794.0
2018-02-20 11:50:00,78.45,78.46,78.45,78.45,3041.0,64.0083,64.0165,64.0083,64.0083,3041.0
2018-02-20 11:55:00,78.45,78.46,78.45,78.45,12613.0,64.0083,64.0165,64.0083,64.0083,12613.0
2018-02-20 12:00:00,78.46,78.46,78.45,78.46,9252.0,64.0165,64.0165,64.0083,64.0165,9252.0
2018-02-20 12:05:00,78.46,78.46,78.45,78.46,2665.0,64.0165,64.0165,64.0083,64.0165,2665.0
2018-02-20 12:10:00,78.45,78.46,78.45,78.45,5784.0,64.0083,64.0165,64.0083,64.0083,5784.0
2018-02-20 12:15:00,78.46,78.46,78.45,78.45,2510.0,64.0165,64.0165,64.0083,64.0083,2510.0
2018-02-20 12:20:00,78.46,78.46,78.45,78.46,1880.0,64.0165,64.0165,64.0083,64.0165,1880.0
2018-02-20 12:25:00,78.45,78.46,78.45,78.45,35582.0,64.0083,64.0165,64.0083,64.0083,35582.0
2018-02-20 12:30:00,78.45,78.46,78.45,78.46,3547.0,64.0083,64.0165,64.0083,64.0165,3547.0
2018-02-20 12:35:00,78.46,78.48,78.46,78.47,29093.0,64.0165,64.0328,64.0165,64.0246,29093.0
2018-02-20 12:40:00,78.47,78.48,78.47,78.48,6619.0,64.0246,64.0328,64.0246,64.0328,6619.0
2018-02-20 12:45:00,78.47,78.48,78.47,78.48,8773.0,64.0246,64.0328,64.0246,64.0328,8773.0
2018-02-20 12:50:00,78.48,78.48,78.46,78.46,11551.0,64.0328,64.0328,64.0165,64.0165,11551.0
2018-02-20 12:55:00,78.47,78.47,78.46,78.46,4096.0,64.0246,64.0246,64.0165,64.0165,4096.0
2018-02-20 13:00:00,78.46,78.47,78.46,78.46,5321.0,64.0165,64.0246,64.0165,64.0165,5321.0
2018-02-20 13:05:00,78.47,78.47,78.46,78.46,3431.0,64.0246,64.0246,64.0165,64.0165,3431.0
2018-02-20 13:10:00,78.47,78.47,78.46,78.47,6249.0,64.0246,64.0246,64.0165,64.0246,6249.0
2018-02-20 13:15:00,78.47,78.47,78.46,78.46,5371.0,64.0246,64.0246,64.0165,64.0165,5371.0
2018-02-20 13:20:00,78.46,78.47,78.46,78.46,2523.0,64.0165,64.0246,64.0165,64.0165,2523.0
2018-02-20 13:25:00,78.47,78.47,78.46,78.47,4625.0,64.0246,64.0246,64.0165,64.0246,4625.0
2018-02-20 13:30:00,78.46,78.47,78.46,78.46,3384.0,64.0165,64.0246,64.0165,64.0165,3384.0
2018-02-20 13:35:00,78.46,78.47,78.46,78.47,3743.0,64.0165,64.0246,64.0165,64.0246,3743.0
2018-02-20 13:40:00,78.47,78.47,78.46,78.47,22573.0,64.0246,64.0246,64.0165,64.0246,22573.0
2018-02-20 13:45:00,78.47,78.47,78.46,78.47,4337.0,64.0246,64.0246,64.0165,64.0246,4337.0
2018-02-20 13:50:00,78.47,78.47,78.46,78.47,8004.0,64.0246,64.0246,64.0165,64.0246,8004.0
2018-02-20 13:55:00,78.47,78.47,78.46,78.47,6803.0,64.0246,64.0246,64.0165,64.0246,6803.0
2018-02-20 14:00:00,78.47,78.47,78.46,78.47,4050.0,64.0246,64.0246,64.0165,64.0246,4050.0
2018-02-20 14:05:00,78.47,78.47,78.46,78.47,9077.0,64.0246,64.0246,64.0165,64.0246,9077.0
2018-02-20 14:10:00,78.47,78.48,78.46,78.47,8887.0,64.0246,64.0328,64.0165,64.0246,8887.0
2018-02-20 14:15:00,78.48,78.48,78.47,78.48,7679.0,64.0328,64.0328,64.0246,64.0328,7679.0
2018-02-20 14:20:00,78.48,78.48,78.47,78.48,14460.0,64.0328,64.0328,64.0246,64.0328,14460.0
2018-02-20 14:25:00,78.48,78.48,78.47,78.48,11771.0,64.0328,64.0328,64.0246,64.0328,11771.0
2018-02-20 14:30:00,78.48,78.48,78.47,78.48,6382.0,64.0328,64.0328,64.0246,64.0328,6382.0
2018-02-20 14:35:00,78.48,78.48,78.47,78.48,6242.0,64.0328,64.0328,64.0246,64.0328,6242.0
2018-02-20 14:40:00,78.47,78.48,78.47,78.48,10703.0,64.0246,64.0328,64.0246,64.0328,10703.0
2018-02-20 14:45:00,78.48,78.48,78.47,78.48,8248.0,64.0328,64.0328,64.0246,64.0328,8248.0
2018-02-20 14:50:00,78.48,78.48,78.47,78.47,6594.0,64.0328,64.0328,64.0246,64.0246,6594.0
2018-02-20 14:55:00,78.47,78.48,78.47,78.48,11874.0,64.0246,64.0328,64.0246,64.0328,11874.0
2018-02-20 15:00:00,78.47,78.48,78.47,78.48,19164.0,64.0246,64.0328,64.0246,64.0328,19164.0
2018-02-20 15:05:00,78.48,78.48,78.47,78.47,14739.0,64.0328,64.0328,64.0246,64.0246,14739.0
2018-02-20 15:10:00,78.47,78.48,78.47,78.47,60199.0,64.0246,64.0328,64.0246,64.0246,60199.0
2018-02-20 15:15:00,78.47,78.48,78.47,78.47,34860.0,64.0246,64.0328,64.0246,64.0246,34860.0
2018-02-20 15:20:00,78.47,78.48,78.46,78.47,29744.0,64.0246,64.0328,64.0165,64.0246,29744.0
2018-02-20 15:25:00,78.46,78.47,78.46,78.47,9267.0,64.0165,64.0246,64.0165,64.0246,9267.0
2018-02-20 15:30:00,78.46,78.47,78.46,78.47,13074.0,64.0165,64.0246,64.0165,64.0246,13074.0
2018-02-20 15:35:00,78.46,78.47,78.46,78.46,47867.0,64.0165,64.0246,64.0165,64.0165,47867.0
2018-02-20 15:40:00,78.46,78.47,78.45,78.46,69604.0,64.0165,64.0246,64.0083,64.0165,69604.0
2018-02-20 15:45:00,78.46,78.47,78.46,78.46,11501.0,64.0165,64.0246,64.0165,64.0165,11501.0
2018-02-20 15:50:00,78.47,78.47,78.45,78.45,106406.0,64.0246,64.0246,64.0083,64.0083,106406.0
2018-02-20 15:55:00,78.46,78.46,78.44,78.45,116096.0,64.0165,64.0165,64.0002,64.0083,116096.0
2018-02-21 09:30:00,78.45,78.48,78.45,78.48,80907.0,64.0083,64.0328,64.0083,64.0328,80907.0
2018-02-21 09:35:00,78.48,78.48,78.47,78.48,14615.0,64.0328,64.0328,64.0246,64.0328,14615.0
2018-02-21 09:40:00,78.48,78.48,78.47,78.47,104673.0,64.0328,64.0328,64.0246,64.0246,104673.0
2018-02-21 09:45:00,78.47,78.48,78.47,78.48,64092.0,64.0246,64.0328,64.0246,64.0328,64092.0
2018-02-21 09:50:00,78.47,78.48,78.47,78.48,7557.0,64.0246,64.0328,64.0246,64.0328,7557.0
2018-02-21 09:55:00,78.48,78.48,78.47,78.48,8148.0,64.0328,64.0328,64.0246,64.0328,8148.0
2018-02-21 10:00:00,78.48,78.48,78.47,78.48,28283.0,64.0328,64.0328,64.0246,64.0328,28283.0
2018-02-21 10:05:00,78.47,78.48,78.47,78.48,16652.0,64.0246,64.0328,64.0246,64.0328,16652.0
2018-02-21 10:10:00,78.48,78.48,78.47,78.47,9191.0,64.0328,64.0328,64.0246,64.0246,9191.0
2018-02-21 10:15:00,78.48,78.48,78.47,78.48,9019.0,64.0328,64.0328,64.0246,64.0328,9019.0
2018-02-21 10:20:00,78.48,78.48,78.47,78.48,23858.0,64.0328,64.0328,64.0246,64.0328,23858.0
2018-02-21 10:25:00,78.48,78.48,78.47,78.47,8526.0,64.0328,64.0328,64.0246,64.0246,8526.0
2018-02-21 10:30:00,78.48,78.48,78.47,78.48,20353.0,64.0328,64.0328,64.0246,64.0328,20353.0
2018-02-21 10:35:00,78.48,78.48,78.47,78.47,11147.0,64.0328,64.0328,64.0246,64.0246,11147.0
2018-02-21 10:40:00,78.48,78.48,78.47,78.48,11613.0,64.0328,64.0328,64.0246,64.0328,11613.0
2018-02-21 10:45:00,78.48,78.48,78.47,78.47,6649.0,64.0328,64.0328,64.0246,64.0246,6649.0
2018-02-21 10:50:00,78.48,78.48,78.47,78.48,8224.0,64.0328,64.0328,64.0246,64.0328,8224.0
2018-02-21 10:55:00,78.48,78.48,78.47,78.48,16065.0,64.0328,64.0328,64.0246,64.0328,16065.0
2018-02-21 11:00:00,78.48,78.48,78.47,78.48,13442.0,64.0328,64.0328,64.0246,64.0328,13442.0
2018-02-21 11:05:00,78.47,78.48,78.46,78.47,72977.0,64.0246,64.0328,64.0165,64.0246,72977.0
2018-02-21 11:10:00,78.48,78.48,78.47,78.48,6365.0,64.0328,64.0328,64.0246,64.0328,6365.0
2018-02-21 11:15:00,78.48,78.48,78.47,78.48,11776.0,64.0328,64.0328,64.0246,64.0328,11776.0
2018-02-21 11:20:00,78.48,78.48,78.47,78.48,14777.0,64.0328,64.0328,64.0246,64.0328,14777.0
2018-02-21 11:25:00,78.48,78.48,78.46,78.46,12346.0,64.0328,64.0328,64.0165,64.0165,12346.0
2018-02-21 11:30:00,78.47,78.47,78.46,78.47,5658.0,64.0246,64.0246,64.0165,64.0246,5658.0
2018-02-21 11:35:00,78.47,78.47,78.46,78.47,13772.0,64.0246,64.0246,64.0165,64.0246,13772.0
2018-02-21 11:40:00,78.46,78.47,78.46,78.46,14779.0,64.0165,64.0246,64.0165,64.0165,14779.0
2018-02-21 11:45:00,78.47,78.47,78.46,78.47,19538.0,64.0246,64.0246,64.0165,64.0246,19538.0
2018-02-21 11:50:00,78.47,78.47,78.46,78.46,21859.0,64.0246,64.0246,64.0165,64.0165,21859.0
2018-02-21 11:55:00,78.47,78.47,78.46,78.47,9150.0,64.0246,64.0246,64.0165,64.0246,9150.0
2018-02-21 12:00:00,78.47,78.47,78.46,78.47,16824.0,64.0246,64.0246,64.0165,64.0246,16824.0
2018-02-21 12:05:00,78.47,78.47,78.46,78.47,11495.0,64.0246,64.0246,64.0165,64.0246,11495.0
2018-02-21 12:10:00,78.47,78.47,78.46,78.47,15025.0,64.0246,64.0246,64.0165,64.0246,15025.0
2018-02-21 12:15:00,78.46,78.48,78.46,78.47,37111.0,64.0165,64.0328,64.0165,64.0246,37111.0
2018-02-21 12:20:00,78.47,78.48,78.47,78.48,11947.0,64.0246,64.0328,64.0246,64.0328,11947.0
2018-02-21 12:25:00,78.48,78.48,78.47,78.48,19212.0,64.0328,64.0328,64.0246,64.0328,19212.0
2018-02-21 12:30:00,78.48,78.48,78.47,78.48,5228.0,64.0328,64.0328,64.0246,64.0328,5228.0
2018-02-21 12:35:00,78.48,78.48,78.47,78.47,10720.0,64.0328,64.0328,64.0246,64.0246,10720.0
2018-02-21 12:40:00,78.48,78.48,78.47,78.48,10665.0,64.0328,64.0328,64.0246,64.0328,10665.0
2018-02-21 12:45:00,78.48,78.48,78.47,78.47,15781.0,64.0328,64.0328,64.0246,64.0246,15781.0
2018-02-21 12:50:00,78.48,78.48,78.47,78.48,5018.0,64.0328,64.0328,64.0246,64.0328,5018.0
2018-02-21 12:55:00,78.48,78.48,78.47,78.48,2504.0,64.0328,64.0328,64.0246,64.0328,2504.0
2018-02-21 13:00:00,78.48,78.48,78.46,78.47,350575.0,64.0328,64.0328,64.0165,64.0246,350575.0
2018-02-21 13:05:00,78.48,78.48,78.47,78.48,8233.0,64.0328,64.0328,64.0246,64.0328,8233.0
2018-02-21 13:10:00,78.48,78.48,78.47,78.48,12776.0,64.0328,64.0328,64.0246,64.0328,12776.0
2018-02-21 13:15:00,78.48,78.48,78.47,78.48,6714.0,64.0328,64.0328,64.0246,64.0328,6714.0
2018-02-21 13:20:00,78.47,78.48,78.47,78.48,5984.0,64.0246,64.0328,64.0246,64.0328,5984.0
2018-02-21 13:25:00,78.47,78.48,78.47,78.48,7739.0,64.0246,64.0328,64.0246,64.0328,7739.0
2018-02-21 13:30:00,78.48,78.48,78.47,78.48,14887.0,64.0328,64.0328,64.0246,64.0328,14887.0
2018-02-21 13:35:00,78.48,78.48,78.47,78.48,8009.0,64.0328,64.0328,64.0246,64.0328,8009.0
2018-02-21 13:40:00,78.48,78.48,78.47,78.47,26603.0,64.0328,64.0328,64.0246,64.0246,26603.0
2018-02-21 13:45:00,78.47,78.48,78.47,78.47,4620.0,64.0246,64.0328,64.0246,64.0246,4620.0
2018-02-21 13:50:00,78.47,78.47,78.46,78.47,22655.0,64.0246,64.0246,64.0165,64.0246,22655.0
2018-02-21 13:55:00,78.46,78.47,78.46,78.46,9325.0,64.0165,64.0246,64.0165,64.0165,9325.0
2018-02-21 14:00:00,78.46,78.49,78.45,78.49,60670.0,64.0165,64.0409,64.0083,64.0409,60670.0
2018-02-21 14:05:00,78.49,78.52,78.48,78.52,48866.0,64.0409,64.0654,64.0328,64.0654,48866.0
2018-02-21 14:10:00,78.52,78.52,78.5,78.51,9446.0,64.0654,64.0654,64.0491,64.0573,9446.0
2018-02-21 14:15:00,78.5,78.52,78.5,78.51,42610.0,64.0491,64.0654,64.0491,64.0573,42610.0
2018-02-21 14:20:00,78.51,78.51,78.5,78.51,22496.0,64.0573,64.0573,64.0491,64.0573,22496.0
2018-02-21 14:25:00,78.51,78.51,78.48,78.48,20061.0,64.0573,64.0573,64.0328,64.0328,20061.0
2018-02-21 14:30:00,78.48,78.48,78.46,78.46,34423.0,64.0328,64.0328,64.0165,64.0165,34423.0
2018-02-21 14:35:00,78.47,78.47,78.46,78.47,31444.0,64.0246,64.0246,64.0165,64.0246,31444.0
2018-02-21 14:40:00,78.46,78.47,78.46,78.46,1519.0,64.0165,64.0246,64.0165,64.0165,1519.0
2018-02-21 14:45:00,78.46,78.47,78.45,78.45,33390.0,64.0165,64.0246,64.0083,64.0083,33390.0
2018-02-21 14:50:00,78.46,78.46,78.44,78.44,12367.0,64.0165,64.0165,64.0002,64.0002,12367.0
2018-02-21 14:55:00,78.44,78.45,78.43,78.44,23250.0,64.0002,64.0083,63.992,64.0002,23250.0
2018-02-21 15:00:00,78.44,78.44,78.43,78.44,19172.0,64.0002,64.0002,63.992,64.0002,19172.0
2018-02-21 15:05:00,78.43,78.44,78.41,78.42,51587.0,63.992,64.0002,63.9757,63.9838,51587.0
2018-02-21 15:10:00,78.41,78.42,78.41,78.42,11842.0,63.9757,63.9838,63.9757,63.9838,11842.0
2018-02-21 15:15:00,78.41,78.42,78.41,78.42,12646.0,63.9757,63.9838,63.9757,63.9838,12646.0
2018-02-21 15:20:00,78.42,78.42,78.41,78.42,25343.0,63.9838,63.9838,63.9757,63.9838,25343.0
2018-02-21 15:25:00,78.41,78.44,78.41,78.44,48206.0,63.9757,64.0002,63.9757,64.0002,48206.0
2018-02-21 15:30:00,78.44,78.44,78.42,78.43,23463.0,64.0002,64.0002,63.9838,63.992,23463.0
2018-02-21 15:35:00,78.43,78.44,78.42,78.43,22301.0,63.992,64.0002,63.9838,63.992,22301.0
2018-02-21 15:40:00,78.43,78.44,78.42,78.43,26703.0,63.992,64.0002,63.9838,63.992,26703.0
2018-02-21 15:45:00,78.43,78.44,78.42,78.43,44373.0,63.992,64.0002,63.9838,63.992,44373.0
2018-02-21 15:50:00,78.43,78.44,78.43,78.43,18712.0,63.992,64.0002,63.992,63.992,18712.0
2018-02-21 15:55:00,78.43,78.44,78.43,78.44,60561.0,63.992,64.0002,63.992,64.0002,60561.0
2018-02-22 09:30:00,78.46,78.5,78.46,78.49,26379.0,64.0165,64.0491,64.0165,64.0409,26379.0
2018-02-22 09:35:00,78.49,78.49,78.48,78.48,4633.0,64.0409,64.0409,64.0328,64.0328,4633.0
2018-02-22 09:40:00,78.48,78.49,78.48,78.48,61166.0,64.0328,64.0409,64.0328,64.0328,61166.0
2018-02-22 09:45:00,78.49,78.49,78.48,78.48,5256.0,64.0409,64.0409,64.0328,64.0328,5256.0
2018-02-22 09:50:00,78.48,78.49,78.48,78.49,8426.0,64.0328,64.0409,64.0328,64.0409,8426.0
2018-02-22 09:55:00,78.49,78.49,78.48,78.48,5306.0,64.0409,64.0409,64.0328,64.0328,5306.0
2018-02-22 10:00:00,78.48,78.49,78.48,78.49,7866.0,64.0328,64.0409,64.0328,64.0409,7866.0
2018-02-22 10:05:00,78.48,78.5,78.48,78.5,4432.0,64.0328,64.0491,64.0328,64.0491,4432.0
2018-02-22 10:10:00,78.5,78.5,78.49,78.5,4281.0,64.0491,64.0491,64.0409,64.0491,4281.0
2018-02-22 10:15:00,78.5,78.5,78.49,78.5,5453.0,64.0491,64.0491,64.0409,64.0491,5453.0
2018-02-22 10:20:00,78.5,78.5,78.49,78.5,30931.0,64.0491,64.0491,64.0409,64.0491,30931.0
2018-02-22 10:25:00,78.49,78.5,78.49,78.5,13967.0,64.0409,64.0491,64.0409,64.0491,13967.0
2018-02-22 10:30:00,78.49,78.5,78.49,78.5,8312.0,64.0409,64.0491,64.0409,64.0491,8312.0
2018-02-22 10:35:00,78.49,78.5,78.48,78.49,6034.0,64.0409,64.0491,64.0328,64.0409,6034.0
2018-02-22 10:40:00,78.49,78.49,78.48,78.48,10809.0,64.0409,64.0409,64.0328,64.0328,10809.0
2018-02-22 10:45:00,78.49,78.49,78.47,78.48,48537.0,64.0409,64.0409,64.0246,64.0328,48537.0
2018-02-22 10:50:00,78.47,78.48,78.46,78.47,27717.0,64.0246,64.0328,64.0165,64.0246,27717.0
2018-02-22 10:55:00,78.46,78.48,78.46,78.47,29313.0,64.0165,64.0328,64.0165,64.0246,29313.0
2018-02-22 11:00:00,78.48,78.48,78.47,78.47,6440.0,64.0328,64.0328,64.0246,64.0246,6440.0
2018-02-22 11:05:00,78.48,78.48,78.47,78.47,37918.0,64.0328,64.0328,64.0246,64.0246,37918.0
2018-02-22 11:10:00,78.48,78.48,78.47,78.48,8649.0,64.0328,64.0328,64.0246,64.0328,8649.0
2018-02-22 11:15:00,78.47,78.49,78.47,78.49,22245.0,64.0246,64.0409,64.0246,64.0409,22245.0
2018-02-22 11:20:00,78.49,78.49,78.48,78.48,19179.0,64.0409,64.0409,64.0328,64.0328,19179.0
2018-02-22 11:25:00,78.48,78.49,78.47,78.48,10717.0,64.0328,64.0409,64.0246,64.0328,10717.0
2018-02-22 11:30:00,78.48,78.49,78.47,78.48,10543.0,64.0328,64.0409,64.0246,64.0328,10543.0
2018-02-22 11:35:00,78.49,78.49,78.48,78.48,5891.0,64.0409,64.0409,64.0328,64.0328,5891.0
2018-02-22 11:40:00,78.48,78.49,78.48,78.48,8656.0,64.0328,64.0409,64.0328,64.0328,8656.0
2018-02-22 11:45:00,78.48,78.49,78.48,78.48,6102.0,64.0328,64.0409,64.0328,64.0328,6102.0
2018-02-22 11:50:00,78.49,78.49,78.48,78.48,6458.0,64.0409,64.0409,64.0328,64.0328,6458.0
2018-02-22 11:55:00,78.48,78.5,78.48,78.49,91574.0,64.0328,64.0491,64.0328,64.0409,91574.0
2018-02-22 12:00:00,78.49,78.5,78.49,78.5,8329.0,64.0409,64.0491,64.0409,64.0491,8329.0
2018-02-22 12:05:00,78.49,78.5,78.49,78.5,3580.0,64.0409,64.0491,64.0409,64.0491,3580.0
2018-02-22 12:10:00,78.49,78.5,78.49,78.49,5947.0,64.0409,64.0491,64.0409,64.0409,5947.0
2018-02-22 12:15:00,78.5,78.5,78.49,78.5,3743.0,64.0491,64.0491,64.0409,64.0491,3743.0
2018-02-22 12:20:00,78.5,78.5,78.48,78.48,17586.0,64.0491,64.0491,64.0328,64.0328,17586.0
2018-02-22 12:25:00,78.49,78.49,78.48,78.49,7830.0,64.0409,64.0409,64.0328,64.0409,7830.0
2018-02-22 12:30:00,78.49,78.49,78.48,78.48,7310.0,64.0409,64.0409,64.0328,64.0328,7310.0
2018-02-22 12:35:00,78.48,78.49,78.48,78.48,40064.0,64.0328,64.0409,64.0328,64.0328,40064.0
2018-02-22 12:40:00,78.49,78.49,78.48,78.49,9409.0,64.0409,64.0409,64.0328,64.0409,9409.0
2018-02-22 12:45:00,78.49,78.49,78.48,78.49,40507.0,64.0409,64.0409,64.0328,64.0409,40507.0
2018-02-22 12:50:00,78.48,78.49,78.48,78.48,3971.0,64.0328,64.0409,64.0328,64.0328,3971.0
2018-02-22 12:55:00,78.48,78.49,78.48,78.48,9858.0,64.0328,64.0409,64.0328,64.0328,9858.0
2018-02-22 13:00:00,78.49,78.49,78.48,78.49,2910.0,64.0409,64.0409,64.0328,64.0409,2910.0
2018-02-22 13:05:00,78.49,78.49,78.48,78.48,4006.0,64.0409,64.0409,64.0328,64.0328,4006.0
2018-02-22 13:10:00,78.48,78.49,78.48,78.48,7374.0,64.0328,64.0409,64.0328,64.0328,7374.0
2018-02-22 13:15:00,78.48,78.49,78.48,78.49,4214.0,64.0328,64.0409,64.0328,64.0409,4214.0
2018-02-22 13:20:00,78.49,78.49,78.48,78.48,49196.0,64.0409,64.0409,64.0328,64.0328,49196.0
2018-02-22 13:25:00,78.49,78.49,78.48,78.48,3751.0,64.0409,64.0409,64.0328,64.0328,3751.0
2018-02-22 13:30:00,78.48,78.49,78.48,78.49,4787.0,64.0328,64.0409,64.0328,64.0409,4787.0
2018-02-22 13:35:00,78.49,78.49,78.48,78.48,14401.0,64.0409,64.0409,64.0328,64.0328,14401.0
2018-02-22 13:40:00,78.49,78.49,78.47,78.48,10913.0,64.0409,64.0409,64.0246,64.0328,10913.0
2018-02-22 13:45:00,78.47,78.48,78.47,78.48,11972.0,64.0246,64.0328,64.0246,64.0328,11972.0
2018-02-22 13:50:00,78.48,78.48,78.46,78.47,26698.0,64.0328,64.0328,64.0165,64.0246,26698.0
2018-02-22 13:55:00,78.47,78.47,78.46,78.46,9014.0,64.0246,64.0246,64.0165,64.0165,9014.0
2018-02-22 14:00:00,78.46,78.47,78.45,78.46,91346.0,64.0165,64.0246,64.0083,64.0165,91346.0
2018-02-22 14:05:00,78.45,78.46,78.45,78.46,7723.0,64.0083,64.0165,64.0083,64.0165,7723.0
2018-02-22 14:10:00,78.46,78.46,78.45,78.46,6929.0,64.0165,64.0165,64.0083,64.0165,6929.0
2018-02-22 14:15:00,78.46,78.46,78.45,78.46,10999.0,64.0165,64.0165,64.0083,64.0165,10999.0
2018-02-22 14:20:00,78.45,78.46,78.45,78.46,11912.0,64.0083,64.0165,64.0083,64.0165,11912.0
2018-02-22 14:25:00,78.46,78.47,78.45,78.46,11420.0,64.0165,64.0246,64.0083,64.0165,11420.0
2018-02-22 14:30:00,78.46,78.47,78.46,78.47,10926.0,64.0165,64.0246,64.0165,64.0246,10926.0
2018-02-22 14:35:00,78.47,78.47,78.46,78.47,8042.0,64.0246,64.0246,64.0165,64.0246,8042.0
2018-02-22 14:40:00,78.47,78.47,78.46,78.47,5568.0,64.0246,64.0246,64.0165,64.0246,5568.0
2018-02-22 14:45:00,78.47,78.48,78.46,78.48,4023.0,64.0246,64.0328,64.0165,64.0328,4023.0
2018-02-22 14:50:00,78.47,78.48,78.47,78.47,14299.0,64.0246,64.0328,64.0246,64.0246,14299.0
2018-02-22 14:55:00,78.47,78.48,78.47,78.47,37073.0,64.0246,64.0328,64.0246,64.0246,37073.0
2018-02-22 15:00:00,78.47,78.48,78.47,78.48,36040.0,64.0246,64.0328,64.0246,64.0328,36040.0
2018-02-22 15:05:00,78.47,78.48,78.47,78.47,5151.0,64.0246,64.0328,64.0246,64.0246,5151.0
2018-02-22 15:10:00,78.47,78.48,78.45,78.45,62409.0,64.0246,64.0328,64.0083,64.0083,62409.0
2018-02-22 15:15:00,78.45,78.46,78.45,78.45,17437.0,64.0083,64.0165,64.0083,64.0083,17437.0
2018-02-22 15:20:00,78.46,78.46,78.45,78.45,6887.0,64.0165,64.0165,64.0083,64.0083,6887.0
2018-02-22 15:25:00,78.45,78.46,78.45,78.45,15658.0,64.0083,64.0165,64.0083,64.0083,15658.0
2018-02-22 15:30:00,78.45,78.46,78.45,78.45,54958.0,64.0083,64.0165,64.0083,64.0083,54958.0
2018-02-22 15:35:00,78.45,78.46,78.45,78.45,23184.0,64.0083,64.0165,64.0083,64.0083,23184.0
2018-02-22 15:40:00,78.45,78.46,78.45,78.45,31892.0,64.0083,64.0165,64.0083,64.0083,31892.0
2018-02-22 15:45:00,78.45,78.46,78.44,78.45,25513.0,64.0083,64.0165,64.0002,64.0083,25513.0
2018-02-22 15:50:00,78.45,78.46,78.45,78.45,28290.0,64.0083,64.0165,64.0083,64.0083,28290.0
2018-02-22 15:55:00,78.46,78.46,78.45,78.45,43035.0,64.0165,64.0165,64.0083,64.0083,43035.0
2018-02-23 09:30:00,78.5,78.5,78.48,78.49,33941.0,64.0491,64.0491,64.0328,64.0409,33941.0
2018-02-23 09:35:00,78.49,78.49,78.47,78.48,27728.0,64.0409,64.0409,64.0246,64.0328,27728.0
2018-02-23 09:40:00,78.48,78.49,78.48,78.49,2547.0,64.0328,64.0409,64.0328,64.0409,2547.0
2018-02-23 09:45:00,78.49,78.49,78.48,78.48,8457.0,64.0409,64.0409,64.0328,64.0328,8457.0
2018-02-23 09:50:00,78.49,78.49,78.48,78.49,9803.0,64.0409,64.0409,64.0328,64.0409,9803.0
2018-02-23 09:55:00,78.48,78.5,78.48,78.5,15618.0,64.0328,64.0491,64.0328,64.0491,15618.0
2018-02-23 10:00:00,78.5,78.5,78.49,78.5,5247.0,64.0491,64.0491,64.0409,64.0491,5247.0
2018-02-23 10:05:00,78.5,78.5,78.49,78.5,9960.0,64.0491,64.0491,64.0409,64.0491,9960.0
2018-02-23 10:10:00,78.5,78.5,78.49,78.5,5533.0,64.0491,64.0491,64.0409,64.0491,5533.0
2018-02-23 10:15:00,78.5,78.5,78.49,78.49,9898.0,64.0491,64.0491,64.0409,64.0409,9898.0
2018-02-23 10:20:00,78.5,78.51,78.49,78.51,15499.0,64.0491,64.0573,64.0409,64.0573,15499.0
2018-02-23 10:25:00,78.5,78.51,78.5,78.51,9741.0,64.0491,64.0573,64.0491,64.0573,9741.0
2018-02-23 10:30:00,78.5,78.51,78.5,78.51,3450.0,64.0491,64.0573,64.0491,64.0573,3450.0
2018-02-23 10:35:00,78.51,78.52,78.5,78.52,8873.0,64.0573,64.0654,64.0491,64.0654,8873.0
2018-02-23 10:40:00,78.52,78.52,78.51,78.52,5548.0,64.0654,64.0654,64.0573,64.0654,5548.0
2018-02-23 10:45:00,78.51,78.52,78.51,78.52,1907.0,64.0573,64.0654,64.0573,64.0654,1907.0
2018-02-23 10:50:00,78.52,78.52,78.51,78.52,7171.0,64.0654,64.0654,64.0573,64.0654,7171.0
2018-02-23 10:55:00,78.52,78.52,78.51,78.52,2051.0,64.0654,64.0654,64.0573,64.0654,2051.0
2018-02-23 11:00:00,78.52,78.52,78.51,78.51,2069.0,64.0654,64.0654,64.0573,64.0573,2069.0
2018-02-23 11:05:00,78.51,78.52,78.5,78.51,27269.0,64.0573,64.0654,64.0491,64.0573,27269.0
2018-02-23 11:10:00,78.51,78.51,78.5,78.51,157047.0,64.0573,64.0573,64.0491,64.0573,157047.0
2018-02-23 11:15:00,78.51,78.51,78.5,78.51,7597.0,64.0573,64.0573,64.0491,64.0573,7597.0
2018-02-23 11:20:00,78.5,78.51,78.5,78.51,8756.0,64.0491,64.0573,64.0491,64.0573,8756.0
2018-02-23 11:25:00,78.51,78.51,78.5,78.5,5021.0,64.0573,64.0573,64.0491,64.0491,5021.0
2018-02-23 11:30:00,78.5,78.51,78.5,78.5,8396.0,64.0491,64.0573,64.0491,64.0491,8396.0
2018-02-23 11:35:00,78.51,78.51,78.5,78.51,6702.0,64.0573,64.0573,64.0491,64.0573,6702.0
2018-02-23 11:40:00,78.51,78.51,78.5,78.5,2788.0,64.0573,64.0573,64.0491,64.0491,2788.0
2018-02-23 11:45:00,78.51,78.51,78.5,78.5,10713.0,64.0573,64.0573,64.0491,64.0491,10713.0
2018-02-23 11:50:00,78.51,78.51,78.5,78.51,4314.0,64.0573,64.0573,64.0491,64.0573,4314.0
2018-02-23 11:55:00,78.51,78.51,78.5,78.51,5228.0,64.0573,64.0573,64.0491,64.0573,5228.0
2018-02-23 12:00:00,78.51,78.52,78.5,78.52,30855.0,64.0573,64.0654,64.0491,64.0654,30855.0
2018-02-23 12:05:00,78.52,78.53,78.51,78.53,23103.0,64.0654,64.0736,64.0573,64.0736,23103.0
2018-02-23 12:10:00,78.53,78.53,78.52,78.52,3666.0,64.0736,64.0736,64.0654,64.0654,3666.0
2018-02-23 12:15:00,78.53,78.53,78.52,78.53,8043.0,64.0736,64.0736,64.0654,64.0736,8043.0
2018-02-23 12:20:00,78.52,78.53,78.52,78.52,1325.0,64.0654,64.0736,64.0654,64.0654,1325.0
2018-02-23 12:25:00,78.53,78.53,78.52,78.53,384667.0,64.0736,64.0736,64.0654,64.0736,384667.0
2018-02-23 12:30:00,78.53,78.53,78.52,78.53,12322.0,64.0736,64.0736,64.0654,64.0736,12322.0
2018-02-23 12:35:00,78.53,78.53,78.52,78.53,6661.0,64.0736,64.0736,64.0654,64.0736,6661.0
2018-02-23 12:40:00,78.53,78.53,78.52,78.53,2073.0,64.0736,64.0736,64.0654,64.0736,2073.0
2018-02-23 12:45:00,78.53,78.53,78.52,78.53,3506.0,64.0736,64.0736,64.0654,64.0736,3506.0
2018-02-23 12:50:00,78.53,78.53,78.52,78.53,2401.0,64.0736,64.0736,64.0654,64.0736,2401.0
2018-02-23 12:55:00,78.52,78.53,78.52,78.53,2085.0,64.0654,64.0736,64.0654,64.0736,2085.0
2018-02-23 13:00:00,78.52,78.53,78.52,78.52,769.0,64.0654,64.0736,64.0654,64.0654,769.0
2018-02-23 13:05:00,78.52,78.53,78.52,78.52,12211.0,64.0654,64.0736,64.0654,64.0654,12211.0
2018-02-23 13:10:00,78.53,78.53,78.52,78.53,3534.0,64.0736,64.0736,64.0654,64.0736,3534.0
2018-02-23 13:15:00,78.53,78.53,78.52,78.53,5845.0,64.0736,64.0736,64.0654,64.0736,5845.0
2018-02-23 13:20:00,78.53,78.54,78.52,78.54,4595.0,64.0736,64.0817,64.0654,64.0817,4595.0
2018-02-23 13:25:00,78.53,78.54,78.53,78.54,13748.0,64.0736,64.0817,64.0736,64.0817,13748.0
2018-02-23 13:30:00,78.54,78.54,78.53,78.53,7913.0,64.0817,64.0817,64.0736,64.0736,7913.0
2018-02-23 13:35:00,78.54,78.54,78.53,78.54,6746.0,64.0817,64.0817,64.0736,64.0817,6746.0
2018-02-23 13:40:00,78.53,78.54,78.53,78.54,13103.0,64.0736,64.0817,64.0736,64.0817,13103.0
2018-02-23 13:45:00,78.53,78.54,78.53,78.54,12237.0,64.0736,64.0817,64.0736,64.0817,12237.0
2018-02-23 13:50:00,78.54,78.54,78.52,78.53,10118.0,64.0817,64.0817,64.0654,64.0736,10118.0
2018-02-23 13:55:00,78.52,78.53,78.52,78.52,9377.0,64.0654,64.0736,64.0654,64.0654,9377.0
2018-02-23 14:00:00,78.53,78.53,78.52,78.53,8971.0,64.0736,64.0736,64.0654,64.0736,8971.0
2018-02-23 14:05:00,78.53,78.53,78.52,78.53,5613.0,64.0736,64.0736,64.0654,64.0736,5613.0
2018-02-23 14:10:00,78.52,78.53,78.52,78.52,4091.0,64.0654,64.0736,64.0654,64.0654,4091.0
2018-02-23 14:15:00,78.53,78.53,78.52,78.53,11104.0,64.0736,64.0736,64.0654,64.0736,11104.0
2018-02-23 14:20:00,78.53,78.53,78.52,78.52,4307.0,64.0736,64.0736,64.0654,64.0654,4307.0
2018-02-23 14:25:00,78.53,78.53,78.52,78.53,4537.0,64.0736,64.0736,64.0654,64.0736,4537.0
2018-02-23 14:30:00,78.53,78.53,78.52,78.53,17952.0,64.0736,64.0736,64.0654,64.0736,17952.0
2018-02-23 14:35:00,78.53,78.53,78.52,78.53,16926.0,64.0736,64.0736,64.0654,64.0736,16926.0
2018-02-23 14:40:00,78.52,78.53,78.52,78.53,10218.0,64.0654,64.0736,64.0654,64.0736,10218.0
2018-02-23 14:45:00,78.53,78.53,78.52,78.52,4384.0,64.0736,64.0736,64.0654,64.0654,4384.0
2018-02-23 14:50:00,78.52,78.52,78.5,78.51,11122.0,64.0654,64.0654,64.0491,64.0573,11122.0
2018-02-23 14:55:00,78.5,78.51,78.5,78.51,4434.0,64.0491,64.0573,64.0491,64.0573,4434.0
2018-02-23 15:00:00,78.51,78.51,78.5,78.5,16136.0,64.0573,64.0573,64.0491,64.0491,16136.0
2018-02-23 15:05:00,78.51,78.51,78.5,78.51,9780.0,64.0573,64.0573,64.0491,64.0573,9780.0
2018-02-23 15:10:00,78.51,78.51,78.5,78.51,3632.0,64.0573,64.0573,64.0491,64.0573,3632.0
2018-02-23 15:15:00,78.5,78.51,78.5,78.51,9007.0,64.0491,64.0573,64.0491,64.0573,9007.0
2018-02-23 15:20:00,78.51,78.51,78.5,78.51,38683.0,64.0573,64.0573,64.0491,64.0573,38683.0
2018-02-23 15:25:00,78.51,78.51,78.5,78.51,5578.0,64.0573,64.0573,64.0491,64.0573,5578.0
2018-02-23 15:30:00,78.51,78.51,78.5,78.51,3169.0,64.0573,64.0573,64.0491,64.0573,3169.0
2018-02-23 15:35:00,78.51,78.51,78.5,78.51,5973.0,64.0573,64.0573,64.0491,64.0573,5973.0
2018-02-23 15:40:00,78.5,78.51,78.5,78.5,8508.0,64.0491,64.0573,64.0491,64.0491,8508.0
2018-02-23 15:45:00,78.51,78.51,78.5,78.51,13518.0,64.0573,64.0573,64.0491,64.0573,13518.0
2018-02-23 15:50:00,78.51,78.51,78.5,78.51,21030.0,64.0573,64.0573,64.0491,64.0573,21030.0
2018-02-23 15:55:00,78.51,78.53,78.51,78.53,41762.0,64.0573,64.0736,64.0573,64.0736,41762.0
2018-02-26 09:30:00,78.61,78.61,78.56,78.57,53375.0,64.1389,64.1389,64.0981,64.1062,53375.0
2018-02-26 09:35:00,78.56,78.57,78.56,78.57,4072.0,64.0981,64.1062,64.0981,64.1062,4072.0
2018-02-26 09:40:00,78.57,78.57,78.56,78.56,13453.0,64.1062,64.1062,64.0981,64.0981,13453.0
2018-02-26 09:45:00,78.57,78.57,78.56,78.57,5142.0,64.1062,64.1062,64.0981,64.1062,5142.0
2018-02-26 09:50:00,78.56,78.57,78.54,78.57,876464.0,64.0981,64.1062,64.0817,64.1062,876464.0
2018-02-26 09:55:00,78.57,78.57,78.56,78.57,13724.0,64.1062,64.1062,64.0981,64.1062,13724.0
2018-02-26 10:00:00,78.57,78.58,78.57,78.58,5523.0,64.1062,64.1144,64.1062,64.1144,5523.0
2018-02-26 10:05:00,78.58,78.59,78.57,78.59,6241.0,64.1144,64.1225,64.1062,64.1225,6241.0
2018-02-26 10:10:00,78.58,78.59,78.58,78.59,27948.0,64.1144,64.1225,64.1144,64.1225,27948.0
2018-02-26 10:15:00,78.59,78.59,78.58,78.59,5548.0,64.1225,64.1225,64.1144,64.1225,5548.0
2018-02-26 10:20:00,78.58,78.59,78.58,78.59,21305.0,64.1144,64.1225,64.1144,64.1225,21305.0
2018-02-26 10:25:00,78.59,78.59,78.58,78.59,23412.0,64.1225,64.1225,64.1144,64.1225,23412.0
2018-02-26 10:30:00,78.59,78.59,78.58,78.59,7122.0,64.1225,64.1225,64.1144,64.1225,7122.0
2018-02-26 10:35:00,78.59,78.59,78.58,78.59,2668.0,64.1225,64.1225,64.1144,64.1225,2668.0
2018-02-26 10:40:00,78.59,78.59,78.58,78.58,31193.0,64.1225,64.1225,64.1144,64.1144,31193.0
2018-02-26 10:45:00,78.59,78.59,78.58,78.59,12493.0,64.1225,64.1225,64.1144,64.1225,12493.0
2018-02-26 10:50:00,78.58,78.59,78.58,78.59,4710.0,64.1144,64.1225,64.1144,64.1225,4710.0
2018-02-26 10:55:00,78.58,78.59,78.58,78.59,13925.0,64.1144,64.1225,64.1144,64.1225,13925.0
2018-02-26 11:00:00,78.58,78.59,78.58,78.58,6113.0,64.1144,64.1225,64.1144,64.1144,6113.0
2018-02-26 11:05:00,78.58,78.59,78.58,78.58,8968.0,64.1144,64.1225,64.1144,64.1144,8968.0
2018-02-26 11:10:00,78.58,78.59,78.58,78.58,13262.0,64.1144,64.1225,64.1144,64.1144,13262.0
2018-02-26 11:15:00,78.59,78.59,78.58,78.58,36305.0,64.1225,64.1225,64.1144,64.1144,36305.0
2018-02-26 11:20:00,78.59,78.59,78.58,78.59,9908.0,64.1225,64.1225,64.1144,64.1225,9908.0
2018-02-26 11:25:00,78.58,78.59,78.58,78.59,10215.0,64.1144,64.1225,64.1144,64.1225,10215.0
2018-02-26 11:30:00,78.58,78.59,78.58,78.58,65510.0,64.1144,64.1225,64.1144,64.1144,65510.0
2018-02-26 11:35:00,78.59,78.59,78.58,78.59,9912.0,64.1225,64.1225,64.1144,64.1225,9912.0
2018-02-26 11:40:00,78.59,78.59,78.58,78.58,5332.0,64.1225,64.1225,64.1144,64.1144,5332.0
2018-02-26 11:45:00,78.59,78.59,78.58,78.59,13431.0,64.1225,64.1225,64.1144,64.1225,13431.0
2018-02-26 11:50:00,78.59,78.59,78.58,78.59,12946.0,64.1225,64.1225,64.1144,64.1225,12946.0
2018-02-26 11:55:00,78.59,78.59,78.58,78.59,7918.0,64.1225,64.1225,64.1144,64.1225,7918.0
2018-02-26 12:00:00,78.59,78.59,78.58,78.59,4243.0,64.1225,64.1225,64.1144,64.1225,4243.0
2018-02-26 12:05:00,78.58,78.59,78.58,78.58,6360.0,64.1144,64.1225,64.1144,64.1144,6360.0
2018-02-26 12:10:00,78.59,78.59,78.58,78.58,6008.0,64.1225,64.1225,64.1144,64.1144,6008.0
2018-02-26 12:15:00,78.58,78.59,78.57,78.57,21257.0,64.1144,64.1225,64.1062,64.1062,21257.0
2018-02-26 12:20:00,78.58,78.58,78.57,78.58,3719.0,64.1144,64.1144,64.1062,64.1144,3719.0
2018-02-26 12:25:00,78.58,78.58,78.56,78.57,4912.0,64.1144,64.1144,64.0981,64.1062,4912.0
2018-02-26 12:30:00,78.56,78.57,78.56,78.56,2924.0,64.0981,64.1062,64.0981,64.0981,2924.0
2018-02-26 12:35:00,78.57,78.57,78.56,78.56,11880.0,64.1062,64.1062,64.0981,64.0981,11880.0
2018-02-26 12:40:00,78.56,78.57,78.56,78.57,3630.0,64.0981,64.1062,64.0981,64.1062,3630.0
2018-02-26 12:45:00,78.57,78.57,78.56,78.56,5769.0,64.1062,64.1062,64.0981,64.0981,5769.0
2018-02-26 12:50:00,78.56,78.57,78.56,78.56,4285.0,64.0981,64.1062,64.0981,64.0981,4285.0
2018-02-26 12:55:00,78.56,78.57,78.56,78.57,15305.0,64.0981,64.1062,64.0981,64.1062,15305.0
2018-02-26 13:00:00,78.57,78.57,78.56,78.57,93594.0,64.1062,64.1062,64.0981,64.1062,93594.0
2018-02-26 13:05:00,78.57,78.58,78.56,78.57,144326.0,64.1062,64.1144,64.0981,64.1062,144326.0
2018-02-26 13:10:00,78.57,78.58,78.57,78.57,2351.0,64.1062,64.1144,64.1062,64.1062,2351.0
2018-02-26 13:15:00,78.57,78.58,78.57,78.57,9206.0,64.1062,64.1144,64.1062,64.1062,9206.0
2018-02-26 13:20:00,78.57,78.58,78.57,78.58,6882.0,64.1062,64.1144,64.1062,64.1144,6882.0
2018-02-26 13:25:00,78.58,78.58,78.56,78.56,5102.0,64.1144,64.1144,64.0981,64.0981,5102.0
2018-02-26 13:30:00,78.56,78.57,78.56,78.56,2535.0,64.0981,64.1062,64.0981,64.0981,2535.0
2018-02-26 13:35:00,78.57,78.57,78.56,78.56,4887.0,64.1062,64.1062,64.0981,64.0981,4887.0
2018-02-26 13:40:00,78.57,78.57,78.56,78.57,27163.0,64.1062,64.1062,64.0981,64.1062,27163.0
2018-02-26 13:45:00,78.57,78.57,78.56,78.57,12219.0,64.1062,64.1062,64.0981,64.1062,12219.0
2018-02-26 13:50:00,78.57,78.57,78.56,78.57,63794.0,64.1062,64.1062,64.0981,64.1062,63794.0
2018-02-26 13:55:00,78.56,78.57,78.56,78.57,9345.0,64.0981,64.1062,64.0981,64.1062,9345.0
2018-02-26 14:00:00,78.57,78.57,78.56,78.57,4606.0,64.1062,64.1062,64.0981,64.1062,4606.0
2018-02-26 14:05:00,78.56,78.57,78.56,78.56,26791.0,64.0981,64.1062,64.0981,64.0981,26791.0
2018-02-26 14:10:00,78.57,78.57,78.56,78.56,7278.0,64.1062,64.1062,64.0981,64.0981,7278.0
2018-02-26 14:15:00,78.56,78.57,78.56,78.56,15072.0,64.0981,64.1062,64.0981,64.0981,15072.0
2018-02-26 14:20:00,78.56,78.57,78.56,78.56,89467.0,64.0981,64.1062,64.0981,64.0981,89467.0
2018-02-26 14:25:00,78.57,78.57,78.56,78.57,11987.0,64.1062,64.1062,64.0981,64.1062,11987.0
2018-02-26 14:30:00,78.56,78.57,78.56,78.56,28636.0,64.0981,64.1062,64.0981,64.0981,28636.0
2018-02-26 14:35:00,78.56,78.57,78.56,78.57,28038.0,64.0981,64.1062,64.0981,64.1062,28038.0
2018-02-26 14:40:00,78.57,78.57,78.56,78.57,50053.0,64.1062,64.1062,64.0981,64.1062,50053.0
2018-02-26 14:45:00,78.57,78.57,78.56,78.56,12455.0,64.1062,64.1062,64.0981,64.0981,12455.0
2018-02-26 14:50:00,78.57,78.57,78.56,78.56,6684.0,64.1062,64.1062,64.0981,64.0981,6684.0
2018-02-26 14:55:00,78.56,78.57,78.55,78.55,13566.0,64.0981,64.1062,64.0899,64.0899,13566.0
2018-02-26 15:00:00,78.55,78.56,78.55,78.55,2640.0,64.0899,64.0981,64.0899,64.0899,2640.0
2018-02-26 15:05:00,78.56,78.56,78.55,78.55,24020.0,64.0981,64.0981,64.0899,64.0899,24020.0
2018-02-26 15:10:00,78.55,78.56,78.55,78.56,14175.0,64.0899,64.0981,64.0899,64.0981,14175.0
2018-02-26 15:15:00,78.56,78.56,78.55,78.56,8085.0,64.0981,64.0981,64.0899,64.0981,8085.0
2018-02-26 15:20:00,78.56,78.56,78.55,78.56,4309.0,64.0981,64.0981,64.0899,64.0981,4309.0
2018-02-26 15:25:00,78.56,78.56,78.55,78.56,37730.0,64.0981,64.0981,64.0899,64.0981,37730.0
2018-02-26 15:30:00,78.56,78.56,78.55,78.56,138386.0,64.0981,64.0981,64.0899,64.0981,138386.0
2018-02-26 15:35:00,78.55,78.56,78.55,78.55,13812.0,64.0899,64.0981,64.0899,64.0899,13812.0
2018-02-26 15:40:00,78.56,78.56,78.55,78.56,168478.0,64.0981,64.0981,64.0899,64.0981,168478.0
2018-02-26 15:45:00,78.56,78.56,78.55,78.56,34314.0,64.0981,64.0981,64.0899,64.0981,34314.0
2018-02-26 15:50:00,78.55,78.56,78.55,78.55,20649.0,64.0899,64.0981,64.0899,64.0899,20649.0
2018-02-26 15:55:00,78.55,78.57,78.54,78.57,156880.0,64.0899,64.1062,64.0817,64.1062,156880.0
2018-02-27 09:30:00,78.58,78.59,78.56,78.58,31938.0,64.1144,64.1225,64.0981,64.1144,31938.0
2018-02-27 09:35:00,78.57,78.58,78.57,78.58,4198.0,64.1062,64.1144,64.1062,64.1144,4198.0
2018-02-27 09:40:00,78.57,78.58,78.57,78.57,22411.0,64.1062,64.1144,64.1062,64.1062,22411.0
2018-02-27 09:45:00,78.57,78.58,78.56,78.57,74244.0,64.1062,64.1144,64.0981,64.1062,74244.0
2018-02-27 09:50:00,78.57,78.57,78.55,78.55,36227.0,64.1062,64.1062,64.0899,64.0899,36227.0
2018-02-27 09:55:00,78.56,78.56,78.55,78.56,8560.0,64.0981,64.0981,64.0899,64.0981,8560.0
2018-02-27 10:00:00,78.55,78.56,78.55,78.56,498680.0,64.0899,64.0981,64.0899,64.0981,498680.0
2018-02-27 10:05:00,78.56,78.56,78.55,78.56,5385.0,64.0981,64.0981,64.0899,64.0981,5385.0
2018-02-27 10:10:00,78.56,78.56,78.55,78.56,7950.0,64.0981,64.0981,64.0899,64.0981,7950.0
2018-02-27 10:15:00,78.55,78.56,78.55,78.56,3270.0,64.0899,64.0981,64.0899,64.0981,3270.0
2018-02-27 10:20:00,78.55,78.56,78.55,78.56,7609.0,64.0899,64.0981,64.0899,64.0981,7609.0
2018-02-27 10:25:00,78.55,78.56,78.55,78.55,3921.0,64.0899,64.0981,64.0899,64.0899,3921.0
2018-02-27 10:30:00,78.56,78.56,78.55,78.55,6123.0,64.0981,64.0981,64.0899,64.0899,6123.0
2018-02-27 10:35:00,78.55,78.56,78.55,78.56,4093.0,64.0899,64.0981,64.0899,64.0981,4093.0
2018-02-27 10:40:00,78.56,78.56,78.51,78.52,75686.0,64.0981,64.0981,64.0573,64.0654,75686.0
2018-02-27 10:45:00,78.51,78.52,78.49,78.49,48709.0,64.0573,64.0654,64.0409,64.0409,48709.0
2018-02-27 10:50:00,78.49,78.49,78.47,78.47,96602.0,64.0409,64.0409,64.0246,64.0246,96602.0
2018-02-27 10:55:00,78.46,78.46,78.45,78.45,14598.0,64.0165,64.0165,64.0083,64.0083,14598.0
2018-02-27 11:00:00,78.45,78.46,78.45,78.45,13770.0,64.0083,64.0165,64.0083,64.0083,13770.0
2018-02-27 11:05:00,78.45,78.47,78.45,78.46,17889.0,64.0083,64.0246,64.0083,64.0165,17889.0
2018-02-27 11:10:00,78.47,78.48,78.46,78.48,11684.0,64.0246,64.0328,64.0165,64.0328,11684.0
2018-02-27 11:15:00,78.48,78.49,78.46,78.47,17040.0,64.0328,64.0409,64.0165,64.0246,17040.0
2018-02-27 11:20:00,78.46,78.47,78.45,78.46,15053.0,64.0165,64.0246,64.0083,64.0165,15053.0
2018-02-27 11:25:00,78.45,78.46,78.45,78.45,7256.0,64.0083,64.0165,64.0083,64.0083,7256.0
2018-02-27 11:30:00,78.45,78.47,78.45,78.47,15553.0,64.0083,64.0246,64.0083,64.0246,15553.0
2018-02-27 11:35:00,78.46,78.47,78.46,78.46,4540.0,64.0165,64.0246,64.0165,64.0165,4540.0
2018-02-27 11:40:00,78.46,78.47,78.45,78.46,125654.0,64.0165,64.0246,64.0083,64.0165,125654.0
2018-02-27 11:45:00,78.46,78.46,78.45,78.46,95650.0,64.0165,64.0165,64.0083,64.0165,95650.0
2018-02-27 11:50:00,78.46,78.46,78.45,78.45,113013.0,64.0165,64.0165,64.0083,64.0083,113013.0
2018-02-27 11:55:00,78.45,78.46,78.44,78.45,12950.0,64.0083,64.0165,64.0002,64.0083,12950.0
2018-02-27 12:00:00,78.44,78.45,78.44,78.45,27702.0,64.0002,64.0083,64.0002,64.0083,27702.0
2018-02-27 12:05:00,78.44,78.45,78.44,78.45,36385.0,64.0002,64.0083,64.0002,64.0083,36385.0
2018-02-27 12:10:00,78.44,78.44,78.42,78.42,21830.0,64.0002,64.0002,63.9838,63.9838,21830.0
2018-02-27 12:15:00,78.42,78.43,78.42,78.42,103676.0,63.9838,63.992,63.9838,63.9838,103676.0
2018-02-27 12:20:00,78.42,78.43,78.41,78.41,62598.0,63.9838,63.992,63.9757,63.9757,62598.0
2018-02-27 12:25:00,78.41,78.42,78.41,78.42,5437.0,63.9757,63.9838,63.9757,63.9838,5437.0
2018-02-27 12:30:00,78.42,78.42,78.4,78.4,60672.0,63.9838,63.9838,63.9675,63.9675,60672.0
2018-02-27 12:35:00,78.4,78.41,78.4,78.41,40257.0,63.9675,63.9757,63.9675,63.9757,40257.0
2018-02-27 12:40:00,78.4,78.41,78.4,78.4,12900.0,63.9675,63.9757,63.9675,63.9675,12900.0
2018-02-27 12:45:00,78.41,78.42,78.4,78.42,254781.0,63.9757,63.9838,63.9675,63.9838,254781.0
2018-02-27 12:50:00,78.43,78.43,78.42,78.43,5006.0,63.992,63.992,63.9838,63.992,5006.0
2018-02-27 12:55:00,78.43,78.43,78.42,78.42,195936.0,63.992,63.992,63.9838,63.9838,195936.0
2018-02-27 13:00:00,78.42,78.43,78.42,78.42,3671.0,63.9838,63.992,63.9838,63.9838,3671.0
2018-02-27 13:05:00,78.42,78.43,78.41,78.42,15208.0,63.9838,63.992,63.9757,63.9838,15208.0
2018-02-27 13:10:00,78.42,78.43,78.41,78.43,24729.0,63.9838,63.992,63.9757,63.992,24729.0
2018-02-27 13:15:00,78.43,78.43,78.42,78.42,7330.0,63.992,63.992,63.9838,63.9838,7330.0
2018-02-27 13:20:00,78.42,78.43,78.42,78.42,3454.0,63.9838,63.992,63.9838,63.9838,3454.0
2018-02-27 13:25:00,78.42,78.43,78.42,78.43,2550.0,63.9838,63.992,63.9838,63.992,2550.0
2018-02-27 13:30:00,78.43,78.43,78.42,78.43,7175.0,63.992,63.992,63.9838,63.992,7175.0
2018-02-27 13:35:00,78.42,78.43,78.42,78.43,8997.0,63.9838,63.992,63.9838,63.992,8997.0
2018-02-27 13:40:00,78.42,78.43,78.42,78.42,11592.0,63.9838,63.992,63.9838,63.9838,11592.0
2018-02-27 13:45:00,78.43,78.43,78.42,78.42,23766.0,63.992,63.992,63.9838,63.9838,23766.0
2018-02-27 13:50:00,78.42,78.43,78.42,78.42,3957.0,63.9838,63.992,63.9838,63.9838,3957.0
2018-02-27 13:55:00,78.43,78.43,78.42,78.42,174552.0,63.992,63.992,63.9838,63.9838,174552.0
2018-02-27 14:00:00,78.42,78.43,78.42,78.42,39435.0,63.9838,63.992,63.9838,63.9838,39435.0
2018-02-27 14:05:00,78.42,78.43,78.42,78.42,15253.0,63.9838,63.992,63.9838,63.9838,15253.0
2018-02-27 14:10:00,78.43,78.43,78.42,78.42,6210.0,63.992,63.992,63.9838,63.9838,6210.0
2018-02-27 14:15:00,78.42,78.43,78.42,78.42,181052.0,63.9838,63.992,63.9838,63.9838,181052.0
2018-02-27 14:20:00,78.42,78.43,78.42,78.42,7169.0,63.9838,63.992,63.9838,63.9838,7169.0
2018-02-27 14:25:00,78.42,78.43,78.42,78.42,29212.0,63.9838,63.992,63.9838,63.9838,29212.0
2018-02-27 14:30:00,78.43,78.43,78.42,78.42,9734.0,63.992,63.992,63.9838,63.9838,9734.0
2018-02-27 14:35:00,78.42,78.43,78.42,78.42,5475.0,63.9838,63.992,63.9838,63.9838,5475.0
2018-02-27 14:40:00,78.42,78.43,78.42,78.42,120371.0,63.9838,63.992,63.9838,63.9838,120371.0
2018-02-27 14:45:00,78.42,78.43,78.42,78.43,75131.0,63.9838,63.992,63.9838,63.992,75131.0
2018-02-27 14:50:00,78.43,78.43,78.42,78.42,50689.0,63.992,63.992,63.9838,63.9838,50689.0
2018-02-27 14:55:00,78.42,78.43,78.42,78.42,19468.0,63.9838,63.992,63.9838,63.9838,19468.0
2018-02-27 15:00:00,78.42,78.44,78.42,78.43,26844.0,63.9838,64.0002,63.9838,63.992,26844.0
2018-02-27 15:05:00,78.44,78.44,78.43,78.43,8819.0,64.0002,64.0002,63.992,63.992,8819.0
2018-02-27 15:10:00,78.43,78.44,78.43,78.43,108519.0,63.992,64.0002,63.992,63.992,108519.0
2018-02-27 15:15:00,78.43,78.44,78.42,78.43,36223.0,63.992,64.0002,63.9838,63.992,36223.0
2018-02-27 15:20:00,78.44,78.44,78.43,78.43,9526.0,64.0002,64.0002,63.992,63.992,9526.0
2018-02-27 15:25:00,78.44,78.44,78.43,78.43,14606.0,64.0002,64.0002,63.992,63.992,14606.0
2018-02-27 15:30:00,78.44,78.44,78.42,78.43,104084.0,64.0002,64.0002,63.9838,63.992,104084.0
2018-02-27 15:35:00,78.43,78.43,78.42,78.42,23482.0,63.992,63.992,63.9838,63.9838,23482.0
2018-02-27 15:40:00,78.43,78.44,78.42,78.43,44659.0,63.992,64.0002,63.9838,63.992,44659.0
2018-02-27 15:45:00,78.43,78.44,78.43,78.43,151551.0,63.992,64.0002,63.992,63.992,151551.0
2018-02-27 15:50:00,78.43,78.44,78.42,78.42,226380.0,63.992,64.0002,63.9838,63.9838,226380.0
2018-02-27 15:55:00,78.42,78.44,78.42,78.44,47749.0,63.9838,64.0002,63.9838,64.0002,47749.0
2018-02-28 09:30:00,78.45,78.47,78.45,78.46,20737.0,64.0083,64.0246,64.0083,64.0165,20737.0
2018-02-28 09:35:00,78.47,78.48,78.47,78.47,6519.0,64.0246,64.0328,64.0246,64.0246,6519.0
2018-02-28 09:40:00,78.48,78.48,78.47,78.47,5186.0,64.0328,64.0328,64.0246,64.0246,5186.0
2018-02-28 09:45:00,78.48,78.48,78.47,78.48,8765.0,64.0328,64.0328,64.0246,64.0328,8765.0
2018-02-28 09:50:00,78.48,78.48,78.47,78.48,3701.0,64.0328,64.0328,64.0246,64.0328,3701.0
2018-02-28 09:55:00,78.48,78.48,78.47,78.48,11169.0,64.0328,64.0328,64.0246,64.0328,11169.0
2018-02-28 10:00:00,78.48,78.48,78.47,78.47,22085.0,64.0328,64.0328,64.0246,64.0246,22085.0
2018-02-28 10:05:00,78.48,78.48,78.47,78.48,30797.0,64.0328,64.0328,64.0246,64.0328,30797.0
2018-02-28 10:10:00,78.47,78.48,78.47,78.47,16066.0,64.0246,64.0328,64.0246,64.0246,16066.0
2018-02-28 10:15:00,78.48,78.48,78.47,78.48,21147.0,64.0328,64.0328,64.0246,64.0328,21147.0
2018-02-28 10:20:00,78.48,78.48,78.47,78.48,11986.0,64.0328,64.0328,64.0246,64.0328,11986.0
2018-02-28 10:25:00,78.48,78.49,78.47,78.48,20063.0,64.0328,64.0409,64.0246,64.0328,20063.0
2018-02-28 10:30:00,78.48,78.49,78.47,78.47,27369.0,64.0328,64.0409,64.0246,64.0246,27369.0
2018-02-28 10:35:00,78.48,78.48,78.47,78.47,21574.0,64.0328,64.0328,64.0246,64.0246,21574.0
2018-02-28 10:40:00,78.48,78.48,78.47,78.47,6177.0,64.0328,64.0328,64.0246,64.0246,6177.0
2018-02-28 10:45:00,78.48,78.48,78.46,78.47,82118.0,64.0328,64.0328,64.0165,64.0246,82118.0
2018-02-28 10:50:00,78.47,78.47,78.46,78.47,14606.0,64.0246,64.0246,64.0165,64.0246,14606.0
2018-02-28 10:55:00,78.47,78.47,78.46,78.47,29429.0,64.0246,64.0246,64.0165,64.0246,29429.0
2018-02-28 11:00:00,78.47,78.47,78.46,78.46,9464.0,64.0246,64.0246,64.0165,64.0165,9464.0
2018-02-28 11:05:00,78.47,78.47,78.46,78.47,10411.0,64.0246,64.0246,64.0165,64.0246,10411.0
2018-02-28 11:10:00,78.47,78.47,78.46,78.47,24384.0,64.0246,64.0246,64.0165,64.0246,24384.0
2018-02-28 11:15:00,78.46,78.47,78.46,78.46,57866.0,64.0165,64.0246,64.0165,64.0165,57866.0
2018-02-28 11:20:00,78.46,78.47,78.45,78.45,61338.0,64.0165,64.0246,64.0083,64.0083,61338.0
2018-02-28 11:25:00,78.45,78.46,78.45,78.45,32613.0,64.0083,64.0165,64.0083,64.0083,32613.0
2018-02-28 11:30:00,78.45,78.46,78.45,78.46,15389.0,64.0083,64.0165,64.0083,64.0165,15389.0
2018-02-28 11:35:00,78.46,78.47,78.45,78.47,13122.0,64.0165,64.0246,64.0083,64.0246,13122.0
2018-02-28 11:40:00,78.47,78.48,78.46,78.47,3926.0,64.0246,64.0328,64.0165,64.0246,3926.0
2018-02-28 11:45:00,78.47,78.48,78.47,78.48,2260.0,64.0246,64.0328,64.0246,64.0328,2260.0
2018-02-28 11:50:00,78.48,78.48,78.47,78.47,3195.0,64.0328,64.0328,64.0246,64.0246,3195.0
2018-02-28 11:55:00,78.47,78.48,78.47,78.48,7049.0,64.0246,64.0328,64.0246,64.0328,7049.0
2018-02-28 12:00:00,78.47,78.48,78.47,78.47,5371.0,64.0246,64.0328,64.0246,64.0246,5371.0
2018-02-28 12:05:00,78.48,78.48,78.47,78.48,2729.0,64.0328,64.0328,64.0246,64.0328,2729.0
2018-02-28 12:10:00,78.47,78.48,78.47,78.47,59277.0,64.0246,64.0328,64.0246,64.0246,59277.0
2018-02-28 12:15:00,78.47,78.48,78.46,78.47,24517.0,64.0246,64.0328,64.0165,64.0246,24517.0
2018-02-28 12:20:00,78.46,78.47,78.46,78.47,4790.0,64.0165,64.0246,64.0165,64.0246,4790.0
2018-02-28 12:25:00,78.47,78.47,78.46,78.47,20404.0,64.0246,64.0246,64.0165,64.0246,20404.0
2018-02-28 12:30:00,78.47,78.47,78.46,78.47,8302.0,64.0246,64.0246,64.0165,64.0246,8302.0
2018-02-28 12:35:00,78.47,78.47,78.45,78.46,13216.0,64.0246,64.0246,64.0083,64.0165,13216.0
2018-02-28 12:40:00,78.46,78.47,78.46,78.47,6800.0,64.0165,64.0246,64.0165,64.0246,6800.0
2018-02-28 12:45:00,78.46,78.47,78.46,78.46,4623.0,64.0165,64.0246,64.0165,64.0165,4623.0
2018-02-28 12:50:00,78.47,78.48,78.46,78.47,3742.0,64.0246,64.0328,64.0165,64.0246,3742.0
2018-02-28 12:55:00,78.47,78.48,78.47,78.48,6471.0,64.0246,64.0328,64.0246,64.0328,6471.0
2018-02-28 13:00:00,78.48,78.48,78.47,78.48,5158.0,64.0328,64.0328,64.0246,64.0328,5158.0
2018-02-28 13:05:00,78.48,78.48,78.47,78.48,12106.0,64.0328,64.0328,64.0246,64.0328,12106.0
2018-02-28 13:10:00,78.47,78.48,78.47,78.48,28404.0,64.0246,64.0328,64.0246,64.0328,28404.0
2018-02-28 13:15:00,78.48,78.48,78.47,78.47,2149.0,64.0328,64.0328,64.0246,64.0246,2149.0
2018-02-28 13:20:00,78.48,78.48,78.47,78.47,5364.0,64.0328,64.0328,64.0246,64.0246,5364.0
2018-02-28 13:25:00,78.48,78.48,78.47,78.47,68546.0,64.0328,64.0328,64.0246,64.0246,68546.0
2018-02-28 13:30:00,78.48,78.48,78.47,78.48,51756.0,64.0328,64.0328,64.0246,64.0328,51756.0
2018-02-28 13:35:00,78.48,78.49,78.47,78.48,9325.0,64.0328,64.0409,64.0246,64.0328,9325.0
2018-02-28 13:40:00,78.48,78.49,78.48,78.48,5374.0,64.0328,64.0409,64.0328,64.0328,5374.0
2018-02-28 13:45:00,78.48,78.49,78.47,78.48,16750.0,64.0328,64.0409,64.0246,64.0328,16750.0
2018-02-28 13:50:00,78.48,78.48,78.47,78.48,7707.0,64.0328,64.0328,64.0246,64.0328,7707.0
2018-02-28 13:55:00,78.48,78.48,78.47,78.48,3642.0,64.0328,64.0328,64.0246,64.0328,3642.0
2018-02-28 14:00:00,78.48,78.48,78.47,78.47,10758.0,64.0328,64.0328,64.0246,64.0246,10758.0
2018-02-28 14:05:00,78.48,78.48,78.47,78.48,18900.0,64.0328,64.0328,64.0246,64.0328,18900.0
2018-02-28 14:10:00,78.48,78.48,78.47,78.48,58730.0,64.0328,64.0328,64.0246,64.0328,58730.0
2018-02-28 14:15:00,78.47,78.48,78.46,78.47,35048.0,64.0246,64.0328,64.0165,64.0246,35048.0
2018-02-28 14:20:00,78.47,78.47,78.46,78.47,32391.0,64.0246,64.0246,64.0165,64.0246,32391.0
2018-02-28 14:25:00,78.47,78.47,78.46,78.47,5418.0,64.0246,64.0246,64.0165,64.0246,5418.0
2018-02-28 14:30:00,78.47,78.47,78.46,78.46,13712.0,64.0246,64.0246,64.0165,64.0165,13712.0
2018-02-28 14:35:00,78.47,78.47,78.46,78.46,6182.0,64.0246,64.0246,64.0165,64.0165,6182.0
2018-02-28 14:40:00,78.47,78.47,78.46,78.46,19584.0,64.0246,64.0246,64.0165,64.0165,19584.0
2018-02-28 14:45:00,78.46,78.47,78.46,78.47,8558.0,64.0165,64.0246,64.0165,64.0246,8558.0
2018-02-28 14:50:00,78.46,78.47,78.46,78.47,21789.0,64.0165,64.0246,64.0165,64.0246,21789.0
2018-02-28 14:55:00,78.47,78.49,78.46,78.48,74352.0,64.0246,64.0409,64.0165,64.0328,74352.0
2018-02-28 15:00:00,78.48,78.48,78.47,78.47,38304.0,64.0328,64.0328,64.0246,64.0246,38304.0
2018-02-28 15:05:00,78.47,78.48,78.47,78.47,4060.0,64.0246,64.0328,64.0246,64.0246,4060.0
2018-02-28 15:10:00,78.48,78.48,78.47,78.48,20141.0,64.0328,64.0328,64.0246,64.0328,20141.0
2018-02-28 15:15:00,78.48,78.48,78.47,78.47,18484.0,64.0328,64.0328,64.0246,64.0246,18484.0
2018-02-28 15:20:00,78.48,78.48,78.47,78.48,18133.0,64.0328,64.0328,64.0246,64.0328,18133.0
2018-02-28 15:25:00,78.48,78.48,78.47,78.48,22410.0,64.0328,64.0328,64.0246,64.0328,22410.0
2018-02-28 15:30:00,78.48,78.48,78.47,78.47,4481.0,64.0328,64.0328,64.0246,64.0246,4481.0
2018-02-28 15:35:00,78.48,78.48,78.46,78.47,128151.0,64.0328,64.0328,64.0165,64.0246,128151.0
2018-02-28 15:40:00,78.47,78.47,78.46,78.47,47741.0,64.0246,64.0246,64.0165,64.0246,47741.0
2018-02-28 15:45:00,78.47,78.47,78.46,78.46,15378.0,64.0246,64.0246,64.0165,64.0165,15378.0
2018-02-28 15:50:00,78.47,78.47,78.46,78.47,15591.0,64.0246,64.0246,64.0165,64.0246,15591.0
2018-02-28 15:55:00,78.47,78.47,78.46,78.46,23788.0,64.0246,64.0246,64.0165,64.0165,23788.0
2018-03-01 09:30:00,78.36,78.37,78.34,78.34,25295.0,64.0508,64.059,64.0345,64.0345,25295.0
2018-03-01 09:35:00,78.34,78.35,78.34,78.34,4265.0,64.0345,64.0427,64.0345,64.0345,4265.0
2018-03-01 09:40:00,78.35,78.35,78.33,78.35,64930.0,64.0427,64.0427,64.0263,64.0427,64930.0
2018-03-01 09:45:00,78.34,78.36,78.34,78.36,10808.0,64.0345,64.0508,64.0345,64.0508,10808.0
2018-03-01 09:50:00,78.35,78.38,78.35,78.37,92305.0,64.0427,64.0672,64.0427,64.059,92305.0
2018-03-01 09:55:00,78.37,78.39,78.36,78.37,14753.0,64.059,64.0753,64.0508,64.059,14753.0
2018-03-01 10:00:00,78.37,78.37,78.35,78.36,20831.0,64.059,64.059,64.0427,64.0508,20831.0
2018-03-01 10:05:00,78.35,78.36,78.34,78.35,21109.0,64.0427,64.0508,64.0345,64.0427,21109.0
2018-03-01 10:10:00,78.35,78.36,78.34,78.35,3706.0,64.0427,64.0508,64.0345,64.0427,3706.0
2018-03-01 10:15:00,78.35,78.36,78.34,78.35,5306.0,64.0427,64.0508,64.0345,64.0427,5306.0
2018-03-01 10:20:00,78.35,78.35,78.33,78.33,97150.0,64.0427,64.0427,64.0263,64.0263,97150.0
2018-03-01 10:25:00,78.33,78.33,78.32,78.33,8330.0,64.0263,64.0263,64.0181,64.0263,8330.0
2018-03-01 10:30:00,78.32,78.34,78.32,78.33,63806.0,64.0181,64.0345,64.0181,64.0263,63806.0
2018-03-01 10:35:00,78.33,78.33,78.32,78.33,6561.0,64.0263,64.0263,64.0181,64.0263,6561.0
2018-03-01 10:40:00,78.33,78.33,78.32,78.33,5649.0,64.0263,64.0263,64.0181,64.0263,5649.0
2018-03-01 10:45:00,78.32,78.33,78.32,78.33,11041.0,64.0181,64.0263,64.0181,64.0263,11041.0
2018-03-01 10:50:00,78.33,78.33,78.32,78.33,5860.0,64.0263,64.0263,64.0181,64.0263,5860.0
2018-03-01 10:55:00,78.32,78.33,78.32,78.32,74010.0,64.0181,64.0263,64.0181,64.0181,74010.0
2018-03-01 11:00:00,78.33,78.33,78.32,78.33,12657.0,64.0263,64.0263,64.0181,64.0263,12657.0
2018-03-01 11:05:00,78.32,78.34,78.32,78.34,26711.0,64.0181,64.0345,64.0181,64.0345,26711.0
2018-03-01 11:10:00,78.34,78.34,78.33,78.34,25205.0,64.0345,64.0345,64.0263,64.0345,25205.0
2018-03-01 11:15:00,78.33,78.34,78.33,78.34,6079.0,64.0263,64.0345,64.0263,64.0345,6079.0
2018-03-01 11:20:00,78.34,78.34,78.33,78.34,21318.0,64.0345,64.0345,64.0263,64.0345,21318.0
2018-03-01 11:25:00,78.34,78.35,78.33,78.34,15868.0,64.0345,64.0427,64.0263,64.0345,15868.0
2018-03-01 11:30:00,78.35,78.35,78.34,78.34,11737.0,64.0427,64.0427,64.0345,64.0345,11737.0
2018-03-01 11:35:00,78.34,78.35,78.34,78.35,29480.0,64.0345,64.0427,64.0345,64.0427,29480.0
2018-03-01 11:40:00,78.35,78.35,78.33,78.34,17254.0,64.0427,64.0427,64.0263,64.0345,17254.0
2018-03-01 11:45:00,78.33,78.34,78.33,78.34,11816.0,64.0263,64.0345,64.0263,64.0345,11816.0
2018-03-01 11:50:00,78.34,78.34,78.33,78.34,12215.0,64.0345,64.0345,64.0263,64.0345,12215.0
2018-03-01 11:55:00,78.34,78.34,78.33,78.33,3867.0,64.0345,64.0345,64.0263,64.0263,3867.0
2018-03-01 12:00:00,78.34,78.34,78.33,78.34,18827.0,64.0345,64.0345,64.0263,64.0345,18827.0
2018-03-01 12:05:00,78.34,78.34,78.33,78.34,6594.0,64.0345,64.0345,64.0263,64.0345,6594.0
2018-03-01 12:10:00,78.34,78.34,78.33,78.33,3122.0,64.0345,64.0345,64.0263,64.0263,3122.0
2018-03-01 12:15:00,78.34,78.34,78.33,78.34,7639.0,64.0345,64.0345,64.0263,64.0345,7639.0
2018-03-01 12:20:00,78.34,78.35,78.33,78.35,5126.0,64.0345,64.0427,64.0263,64.0427,5126.0
2018-03-01 12:25:00,78.34,78.35,78.33,78.34,29772.0,64.0345,64.0427,64.0263,64.0345,29772.0
2018-03-01 12:30:00,78.34,78.34,78.33,78.33,8212.0,64.0345,64.0345,64.0263,64.0263,8212.0
2018-03-01 12:35:00,78.33,78.35,78.33,78.35,5811.0,64.0263,64.0427,64.0263,64.0427,5811.0
2018-03-01 12:40:00,78.34,78.36,78.34,78.35,3446.0,64.0345,64.0508,64.0345,64.0427,3446.0
2018-03-01 12:45:00,78.35,78.35,78.34,78.34,7627.0,64.0427,64.0427,64.0345,64.0345,7627.0
2018-03-01 12:50:00,78.34,78.35,78.34,78.34,4260.0,64.0345,64.0427,64.0345,64.0345,4260.0
2018-03-01 12:55:00,78.34,78.35,78.34,78.34,41495.0,64.0345,64.0427,64.0345,64.0345,41495.0
2018-03-01 13:00:00,78.35,78.37,78.34,78.36,9702.0,64.0427,64.059,64.0345,64.0508,9702.0
2018-03-01 13:05:00,78.37,78.38,78.36,78.38,3954.0,64.059,64.0672,64.0508,64.0672,3954.0
2018-03-01 13:10:00,78.37,78.38,78.37,78.37,4351.0,64.059,64.0672,64.059,64.059,4351.0
2018-03-01 13:15:00,78.37,78.38,78.37,78.37,4675.0,64.059,64.0672,64.059,64.059,4675.0
2018-03-01 13:20:00,78.38,78.38,78.37,78.38,5745.0,64.0672,64.0672,64.059,64.0672,5745.0
2018-03-01 13:25:00,78.38,78.38,78.36,78.36,61941.0,64.0672,64.0672,64.0508,64.0508,61941.0
2018-03-01 13:30:00,78.37,78.37,78.36,78.36,234199.0,64.059,64.059,64.0508,64.0508,234199.0
2018-03-01 13:35:00,78.37,78.38,78.36,78.37,14440.0,64.059,64.0672,64.0508,64.059,14440.0
2018-03-01 13:40:00,78.38,78.38,78.37,78.38,12304.0,64.0672,64.0672,64.059,64.0672,12304.0
2018-03-01 13:45:00,78.38,78.4,78.38,78.4,22046.0,64.0672,64.0835,64.0672,64.0835,22046.0
2018-03-01 13:50:00,78.39,78.4,78.39,78.39,9411.0,64.0753,64.0835,64.0753,64.0753,9411.0
2018-03-01 13:55:00,78.39,78.41,78.39,78.41,20790.0,64.0753,64.0917,64.0753,64.0917,20790.0
2018-03-01 14:00:00,78.4,78.43,78.4,78.42,23173.0,64.0835,64.108,64.0835,64.0999,23173.0
2018-03-01 14:05:00,78.42,78.42,78.41,78.41,18805.0,64.0999,64.0999,64.0917,64.0917,18805.0
2018-03-01 14:10:00,78.41,78.42,78.4,78.41,145379.0,64.0917,64.0999,64.0835,64.0917,145379.0
2018-03-01 14:15:00,78.41,78.41,78.4,78.4,27993.0,64.0917,64.0917,64.0835,64.0835,27993.0
2018-03-01 14:20:00,78.41,78.41,78.4,78.41,64421.0,64.0917,64.0917,64.0835,64.0917,64421.0
2018-03-01 14:25:00,78.41,78.41,78.4,78.41,14330.0,64.0917,64.0917,64.0835,64.0917,14330.0
2018-03-01 14:30:00,78.4,78.41,78.4,78.4,10259.0,64.0835,64.0917,64.0835,64.0835,10259.0
2018-03-01 14:35:00,78.41,78.41,78.4,78.4,52307.0,64.0917,64.0917,64.0835,64.0835,52307.0
2018-03-01 14:40:00,78.41,78.42,78.4,78.42,39528.0,64.0917,64.0999,64.0835,64.0999,39528.0
2018-03-01 14:45:00,78.41,78.43,78.41,78.42,87410.0,64.0917,64.108,64.0917,64.0999,87410.0
2018-03-01 14:50:00,78.43,78.43,78.41,78.42,86857.0,64.108,64.108,64.0917,64.0999,86857.0
2018-03-01 14:55:00,78.42,78.43,78.41,78.42,7184.0,64.0999,64.108,64.0917,64.0999,7184.0
2018-03-01 15:00:00,78.43,78.44,78.42,78.43,47088.0,64.108,64.1162,64.0999,64.108,47088.0
2018-03-01 15:05:00,78.44,78.44,78.41,78.41,49457.0,64.1162,64.1162,64.0917,64.0917,49457.0
2018-03-01 15:10:00,78.42,78.42,78.41,78.42,6686.0,64.0999,64.0999,64.0917,64.0999,6686.0
2018-03-01 15:15:00,78.42,78.42,78.41,78.42,8708.0,64.0999,64.0999,64.0917,64.0999,8708.0
2018-03-01 15:20:00,78.42,78.42,78.41,78.42,16806.0,64.0999,64.0999,64.0917,64.0999,16806.0
2018-03-01 15:25:00,78.41,78.42,78.41,78.41,27346.0,64.0917,64.0999,64.0917,64.0917,27346.0
2018-03-01 15:30:00,78.42,78.42,78.41,78.42,13964.0,64.0999,64.0999,64.0917,64.0999,13964.0
2018-03-01 15:35:00,78.42,78.42,78.41,78.42,19421.0,64.0999,64.0999,64.0917,64.0999,19421.0
2018-03-01 15:40:00,78.42,78.42,78.39,78.42,189281.0,64.0999,64.0999,64.0753,64.0999,189281.0
2018-03-01 15:45:00,78.41,78.42,78.41,78.42,24199.0,64.0917,64.0999,64.0917,64.0999,24199.0
2018-03-01 15:50:00,78.42,78.42,78.41,78.41,8044.0,64.0999,64.0999,64.0917,64.0917,8044.0
2018-03-01 15:55:00,78.41,78.42,78.41,78.42,30260.0,64.0917,64.0999,64.0917,64.0999,30260.0
2018-03-02 09:30:00,78.36,78.39,78.36,78.37,23486.0,64.0508,64.0753,64.0508,64.059,23486.0
2018-03-02 09:35:00,78.37,78.38,78.36,78.37,80157.0,64.059,64.0672,64.0508,64.059,80157.0
2018-03-02 09:40:00,78.37,78.37,78.36,78.36,5324.0,64.059,64.059,64.0508,64.0508,5324.0
2018-03-02 09:45:00,78.37,78.37,78.36,78.37,8175.0,64.059,64.059,64.0508,64.059,8175.0
2018-03-02 09:50:00,78.37,78.37,78.36,78.37,3115.0,64.059,64.059,64.0508,64.059,3115.0
2018-03-02 09:55:00,78.36,78.37,78.36,78.37,4241.0,64.0508,64.059,64.0508,64.059,4241.0
2018-03-02 10:00:00,78.36,78.37,78.36,78.36,5567.0,64.0508,64.059,64.0508,64.0508,5567.0
2018-03-02 10:05:00,78.37,78.37,78.36,78.37,47292.0,64.059,64.059,64.0508,64.059,47292.0
2018-03-02 10:10:00,78.36,78.37,78.36,78.37,7498.0,64.0508,64.059,64.0508,64.059,7498.0
2018-03-02 10:15:00,78.37,78.37,78.36,78.37,3713.0,64.059,64.059,64.0508,64.059,3713.0
2018-03-02 10:20:00,78.36,78.37,78.35,78.35,35588.0,64.0508,64.059,64.0427,64.0427,35588.0
2018-03-02 10:25:00,78.36,78.36,78.35,78.36,6492.0,64.0508,64.0508,64.0427,64.0508,6492.0
2018-03-02 10:30:00,78.36,78.36,78.35,78.36,7288.0,64.0508,64.0508,64.0427,64.0508,7288.0
2018-03-02 10:35:00,78.35,78.36,78.35,78.35,8517.0,64.0427,64.0508,64.0427,64.0427,8517.0
2018-03-02 10:40:00,78.36,78.36,78.34,78.35,19801.0,64.0508,64.0508,64.0345,64.0427,19801.0
2018-03-02 10:45:00,78.35,78.36,78.34,78.35,15886.0,64.0427,64.0508,64.0345,64.0427,15886.0
2018-03-02 10:50:00,78.35,78.36,78.34,78.36,6465.0,64.0427,64.0508,64.0345,64.0508,6465.0
2018-03-02 10:55:00,78.36,78.36,78.34,78.35,12297.0,64.0508,64.0508,64.0345,64.0427,12297.0
2018-03-02 11:00:00,78.34,78.35,78.34,78.34,3755.0,64.0345,64.0427,64.0345,64.0345,3755.0
2018-03-02 11:05:00,78.35,78.35,78.34,78.34,23417.0,64.0427,64.0427,64.0345,64.0345,23417.0
2018-03-02 11:10:00,78.34,78.35,78.33,78.33,9280.0,64.0345,64.0427,64.0263,64.0263,9280.0
2018-03-02 11:15:00,78.33,78.34,78.33,78.34,14229.0,64.0263,64.0345,64.0263,64.0345,14229.0
2018-03-02 11:20:00,78.34,78.34,78.32,78.33,73162.0,64.0345,64.0345,64.0181,64.0263,73162.0
2018-03-02 11:25:00,78.32,78.33,78.32,78.33,16397.0,64.0181,64.0263,64.0181,64.0263,16397.0
2018-03-02 11:30:00,78.32,78.33,78.32,78.32,4047.0,64.0181,64.0263,64.0181,64.0181,4047.0
2018-03-02 11:35:00,78.33,78.33,78.32,78.33,2899.0,64.0263,64.0263,64.0181,64.0263,2899.0
2018-03-02 11:40:00,78.33,78.33,78.32,78.33,7112.0,64.0263,64.0263,64.0181,64.0263,7112.0
2018-03-02 11:45:00,78.33,78.33,78.32,78.33,44093.0,64.0263,64.0263,64.0181,64.0263,44093.0
2018-03-02 11:50:00,78.32,78.33,78.32,78.33,45245.0,64.0181,64.0263,64.0181,64.0263,45245.0
2018-03-02 11:55:00,78.33,78.33,78.32,78.33,8402.0,64.0263,64.0263,64.0181,64.0263,8402.0
2018-03-02 12:00:00,78.32,78.34,78.32,78.33,8372.0,64.0181,64.0345,64.0181,64.0263,8372.0
2018-03-02 12:05:00,78.34,78.34,78.33,78.34,4884.0,64.0345,64.0345,64.0263,64.0345,4884.0
2018-03-02 12:10:00,78.34,78.35,78.33,78.35,19333.0,64.0345,64.0427,64.0263,64.0427,19333.0
2018-03-02 12:15:00,78.34,78.35,78.34,78.34,11596.0,64.0345,64.0427,64.0345,64.0345,11596.0
2018-03-02 12:20:00,78.35,78.35,78.33,78.34,74753.0,64.0427,64.0427,64.0263,64.0345,74753.0
2018-03-02 12:25:00,78.34,78.34,78.33,78.34,6681.0,64.0345,64.0345,64.0263,64.0345,6681.0
2018-03-02 12:30:00,78.34,78.34,78.33,78.34,432.0,64.0345,64.0345,64.0263,64.0345,432.0
2018-03-02 12:35:00,78.33,78.35,78.33,78.34,9315.0,64.0263,64.0427,64.0263,64.0345,9315.0
2018-03-02 12:40:00,78.34,78.35,78.34,78.35,6197.0,64.0345,64.0427,64.0345,64.0427,6197.0
2018-03-02 12:45:00,78.34,78.35,78.34,78.34,8699.0,64.0345,64.0427,64.0345,64.0345,8699.0
2018-03-02 12:50:00,78.34,78.35,78.34,78.35,12291.0,64.0345,64.0427,64.0345,64.0427,12291.0
2018-03-02 12:55:00,78.35,78.36,78.34,78.36,37746.0,64.0427,64.0508,64.0345,64.0508,37746.0
2018-03-02 13:00:00,78.35,78.36,78.35,78.36,1529.0,64.0427,64.0508,64.0427,64.0508,1529.0
2018-03-02 13:05:00,78.35,78.36,78.35,78.36,13226.0,64.0427,64.0508,64.0427,64.0508,13226.0
2018-03-02 13:10:00,78.35,78.36,78.35,78.36,4027.0,64.0427,64.0508,64.0427,64.0508,4027.0
2018-03-02 13:15:00,78.35,78.36,78.35,78.36,6322.0,64.0427,64.0508,64.0427,64.0508,6322.0
2018-03-02 13:20:00,78.36,78.36,78.35,78.36,30010.0,64.0508,64.0508,64.0427,64.0508,30010.0
2018-03-02 13:25:00,78.35,78.36,78.35,78.35,8017.0,64.0427,64.0508,64.0427,64.0427,8017.0
2018-03-02 13:30:00,78.36,78.36,78.35,78.35,4934.0,64.0508,64.0508,64.0427,64.0427,4934.0
2018-03-02 13:35:00,78.35,78.36,78.35,78.36,12936.0,64.0427,64.0508,64.0427,64.0508,12936.0
2018-03-02 13:40:00,78.35,78.36,78.35,78.36,13960.0,64.0427,64.0508,64.0427,64.0508,13960.0
2018-03-02 13:45:00,78.36,78.36,78.34,78.34,39280.0,64.0508,64.0508,64.0345,64.0345,39280.0
2018-03-02 13:50:00,78.35,78.35,78.34,78.34,6698.0,64.0427,64.0427,64.0345,64.0345,6698.0
2018-03-02 13:55:00,78.34,78.36,78.34,78.36,27816.0,64.0345,64.0508,64.0345,64.0508,27816.0
2018-03-02 14:00:00,78.36,78.36,78.35,78.36,13592.0,64.0508,64.0508,64.0427,64.0508,13592.0
2018-03-02 14:05:00,78.36,78.36,78.35,78.35,10475.0,64.0508,64.0508,64.0427,64.0427,10475.0
2018-03-02 14:10:00,78.35,78.36,78.34,78.35,52923.0,64.0427,64.0508,64.0345,64.0427,52923.0
2018-03-02 14:15:00,78.35,78.36,78.35,78.36,37031.0,64.0427,64.0508,64.0427,64.0508,37031.0
2018-03-02 14:20:00,78.35,78.36,78.35,78.36,60724.0,64.0427,64.0508,64.0427,64.0508,60724.0
2018-03-02 14:25:00,78.36,78.36,78.35,78.36,13899.0,64.0508,64.0508,64.0427,64.0508,13899.0
2018-03-02 14:30:00,78.36,78.37,78.35,78.36,41698.0,64.0508,64.059,64.0427,64.0508,41698.0
2018-03-02 14:35:00,78.37,78.37,78.36,78.37,12521.0,64.059,64.059,64.0508,64.059,12521.0
2018-03-02 14:40:00,78.37,78.37,78.36,78.36,10974.0,64.059,64.059,64.0508,64.0508,10974.0
2018-03-02 14:45:00,78.37,78.37,78.36,78.36,5230.0,64.059,64.059,64.0508,64.0508,5230.0
2018-03-02 14:50:00,78.36,78.37,78.36,78.36,6210.0,64.0508,64.059,64.0508,64.0508,6210.0
2018-03-02 14:55:00,78.36,78.37,78.36,78.36,7756.0,64.0508,64.059,64.0508,64.0508,7756.0
2018-03-02 15:00:00,78.36,78.37,78.36,78.36,14621.0,64.0508,64.059,64.0508,64.0508,14621.0
2018-03-02 15:05:00,78.36,78.37,78.35,78.35,7301.0,64.0508,64.059,64.0427,64.0427,7301.0
2018-03-02 15:10:00,78.35,78.36,78.34,78.34,10718.0,64.0427,64.0508,64.0345,64.0345,10718.0
2018-03-02 15:15:00,78.35,78.35,78.33,78.34,8448.0,64.0427,64.0427,64.0263,64.0345,8448.0
2018-03-02 15:20:00,78.34,78.34,78.33,78.34,16510.0,64.0345,64.0345,64.0263,64.0345,16510.0
2018-03-02 15:25:00,78.33,78.34,78.33,78.33,12611.0,64.0263,64.0345,64.0263,64.0263,12611.0
2018-03-02 15:30:00,78.33,78.34,78.33,78.33,8883.0,64.0263,64.0345,64.0263,64.0263,8883.0
2018-03-02 15:35:00,78.33,78.34,78.33,78.34,14609.0,64.0263,64.0345,64.0263,64.0345,14609.0
2018-03-02 15:40:00,78.33,78.34,78.33,78.33,7792.0,64.0263,64.0345,64.0263,64.0263,7792.0
2018-03-02 15:45:00,78.33,78.34,78.33,78.34,16835.0,64.0263,64.0345,64.0263,64.0345,16835.0
2018-03-02 15:50:00,78.33,78.34,78.33,78.33,6710.0,64.0263,64.0345,64.0263,64.0263,6710.0
2018-03-02 15:55:00,78.33,78.34,78.33,78.34,31237.0,64.0263,64.0345,64.0263,64.0345,31237.0
2018-03-05 09:30:00,78.42,78.43,78.4,78.42,38799.0,64.0999,64.108,64.0835,64.0999,38799.0
2018-03-05 09:35:00,78.41,78.41,78.4,78.41,5051.0,64.0917,64.0917,64.0835,64.0917,5051.0
2018-03-05 09:40:00,78.41,78.41,78.4,78.41,7947.0,64.0917,64.0917,64.0835,64.0917,7947.0
2018-03-05 09:45:00,78.41,78.41,78.39,78.4,4500.0,64.0917,64.0917,64.0753,64.0835,4500.0
2018-03-05 09:50:00,78.4,78.4,78.39,78.4,18820.0,64.0835,64.0835,64.0753,64.0835,18820.0
2018-03-05 09:55:00,78.4,78.4,78.39,78.4,1537.0,64.0835,64.0835,64.0753,64.0835,1537.0
2018-03-05 10:00:00,78.4,78.4,78.39,78.4,5542.0,64.0835,64.0835,64.0753,64.0835,5542.0
2018-03-05 10:05:00,78.39,78.4,78.39,78.4,7065.0,64.0753,64.0835,64.0753,64.0835,7065.0
2018-03-05 10:10:00,78.4,78.4,78.39,78.4,4826.0,64.0835,64.0835,64.0753,64.0835,4826.0
2018-03-05 10:15:00,78.4,78.4,78.38,78.39,94642.0,64.0835,64.0835,64.0672,64.0753,94642.0
2018-03-05 10:20:00,78.38,78.4,78.38,78.39,8737.0,64.0672,64.0835,64.0672,64.0753,8737.0
2018-03-05 10:25:00,78.4,78.4,78.39,78.4,370.0,64.0835,64.0835,64.0753,64.0835,370.0
2018-03-05 10:30:00,78.4,78.4,78.39,78.4,6064.0,64.0835,64.0835,64.0753,64.0835,6064.0
2018-03-05 10:35:00,78.4,78.4,78.39,78.4,3034.0,64.0835,64.0835,64.0753,64.0835,3034.0
2018-03-05 10:40:00,78.4,78.4,78.39,78.4,6988.0,64.0835,64.0835,64.0753,64.0835,6988.0
2018-03-05 10:45:00,78.39,78.39,78.38,78.39,14111.0,64.0753,64.0753,64.0672,64.0753,14111.0
2018-03-05 10:50:00,78.39,78.39,78.38,78.38,3436.0,64.0753,64.0753,64.0672,64.0672,3436.0
2018-03-05 10:55:00,78.38,78.39,78.38,78.39,4514.0,64.0672,64.0753,64.0672,64.0753,4514.0
2018-03-05 11:00:00,78.39,78.39,78.38,78.39,11056.0,64.0753,64.0753,64.0672,64.0753,11056.0
2018-03-05 11:05:00,78.39,78.39,78.38,78.39,24218.0,64.0753,64.0753,64.0672,64.0753,24218.0
2018-03-05 11:10:00,78.39,78.39,78.38,78.39,2556.0,64.0753,64.0753,64.0672,64.0753,2556.0
2018-03-05 11:15:00,78.38,78.39,78.38,78.39,5572.0,64.0672,64.0753,64.0672,64.0753,5572.0
2018-03-05 11:20:00,78.38,78.39,78.37,78.38,2683.0,64.0672,64.0753,64.059,64.0672,2683.0
2018-03-05 11:25:00,78.37,78.38,78.37,78.38,14081.0,64.059,64.0672,64.059,64.0672,14081.0
2018-03-05 11:30:00,78.38,78.38,78.37,78.37,16861.0,64.0672,64.0672,64.059,64.059,16861.0
2018-03-05 11:35:00,78.37,78.38,78.37,78.37,7729.0,64.059,64.0672,64.059,64.059,7729.0
2018-03-05 11:40:00,78.38,78.38,78.36,78.36,17658.0,64.0672,64.0672,64.0508,64.0508,17658.0
2018-03-05 11:45:00,78.36,78.37,78.36,78.37,5616.0,64.0508,64.059,64.0508,64.059,5616.0
2018-03-05 11:50:00,78.36,78.37,78.36,78.37,9317.0,64.0508,64.059,64.0508,64.059,9317.0
2018-03-05 11:55:00,78.36,78.37,78.36,78.36,16793.0,64.0508,64.059,64.0508,64.0508,16793.0
2018-03-05 12:00:00,78.37,78.37,78.36,78.37,61452.0,64.059,64.059,64.0508,64.059,61452.0
2018-03-05 12:05:00,78.37,78.37,78.36,78.37,2115.0,64.059,64.059,64.0508,64.059,2115.0
2018-03-05 12:10:00,78.37,78.37,78.35,78.36,5581.0,64.059,64.059,64.0427,64.0508,5581.0
2018-03-05 12:15:00,78.36,78.36,78.35,78.36,5643.0,64.0508,64.0508,64.0427,64.0508,5643.0
2018-03-05 12:20:00,78.36,78.36,78.35,78.35,1257.0,64.0508,64.0508,64.0427,64.0427,1257.0
2018-03-05 12:25:00,78.35,78.36,78.35,78.36,7134.0,64.0427,64.0508,64.0427,64.0508,7134.0
2018-03-05 12:30:00,78.36,78.36,78.35,78.36,3245.0,64.0508,64.0508,64.0427,64.0508,3245.0
2018-03-05 12:35:00,78.36,78.36,78.35,78.35,4035.0,64.0508,64.0508,64.0427,64.0427,4035.0
2018-03-05 12:40:00,78.36,78.36,78.35,78.36,8657.0,64.0508,64.0508,64.0427,64.0508,8657.0
2018-03-05 12:45:00,78.36,78.36,78.35,78.36,112192.0,64.0508,64.0508,64.0427,64.0508,112192.0
2018-03-05 12:50:00,78.36,78.36,78.35,78.36,18030.0,64.0508,64.0508,64.0427,64.0508,18030.0
2018-03-05 12:55:00,78.36,78.37,78.35,78.35,84953.0,64.0508,64.059,64.0427,64.0427,84953.0
2018-03-05 13:00:00,78.36,78.36,78.34,78.35,5987.0,64.0508,64.0508,64.0345,64.0427,5987.0
2018-03-05 13:05:00,78.35,78.35,78.34,78.35,108320.0,64.0427,64.0427,64.0345,64.0427,108320.0
2018-03-05 13:10:00,78.35,78.36,78.35,78.36,7330.0,64.0427,64.0508,64.0427,64.0508,7330.0
2018-03-05 13:15:00,78.36,78.36,78.35,78.36,21740.0,64.0508,64.0508,64.0427,64.0508,21740.0
2018-03-05 13:20:00,78.36,78.36,78.35,78.35,3202.0,64.0508,64.0508,64.0427,64.0427,3202.0
2018-03-05 13:25:00,78.35,78.36,78.35,78.36,7394.0,64.0427,64.0508,64.0427,64.0508,7394.0
2018-03-05 13:30:00,78.36,78.36,78.35,78.36,12636.0,64.0508,64.0508,64.0427,64.0508,12636.0
2018-03-05 13:35:00,78.35,78.36,78.35,78.36,111805.0,64.0427,64.0508,64.0427,64.0508,111805.0
2018-03-05 13:40:00,78.36,78.37,78.35,78.36,31099.0,64.0508,64.059,64.0427,64.0508,31099.0
2018-03-05 13:45:00,78.36,78.37,78.36,78.37,3896.0,64.0508,64.059,64.0508,64.059,3896.0
2018-03-05 13:50:00,78.37,78.37,78.36,78.37,11451.0,64.059,64.059,64.0508,64.059,11451.0
2018-03-05 13:55:00,78.37,78.37,78.36,78.37,11786.0,64.059,64.059,64.0508,64.059,11786.0
2018-03-05 14:00:00,78.36,78.37,78.36,78.37,5579.0,64.0508,64.059,64.0508,64.059,5579.0
2018-03-05 14:05:00,78.37,78.37,78.36,78.37,14084.0,64.059,64.059,64.0508,64.059,14084.0
2018-03-05 14:10:00,78.36,78.37,78.36,78.37,7481.0,64.0508,64.059,64.0508,64.059,7481.0
2018-03-05 14:15:00,78.37,78.37,78.36,78.37,3357.0,64.059,64.059,64.0508,64.059,3357.0
2018-03-05 14:20:00,78.36,78.37,78.36,78.37,9765.0,64.0508,64.059,64.0508,64.059,9765.0
2018-03-05 14:25:00,78.37,78.38,78.36,78.37,124342.0,64.059,64.0672,64.0508,64.059,124342.0
2018-03-05 14:30:00,78.37,78.38,78.37,78.38,6295.0,64.059,64.0672,64.059,64.0672,6295.0
2018-03-05 14:35:00,78.37,78.38,78.37,78.37,4313.0,64.059,64.0672,64.059,64.059,4313.0
2018-03-05 14:40:00,78.38,78.38,78.37,78.38,11472.0,64.0672,64.0672,64.059,64.0672,11472.0
2018-03-05 14:45:00,78.38,78.39,78.37,78.39,53246.0,64.0672,64.0753,64.059,64.0753,53246.0
2018-03-05 14:50:00,78.39,78.39,78.38,78.39,213393.0,64.0753,64.0753,64.0672,64.0753,213393.0
2018-03-05 14:55:00,78.39,78.39,78.38,78.39,6540.0,64.0753,64.0753,64.0672,64.0753,6540.0
2018-03-05 15:00:00,78.39,78.4,78.38,78.4,22082.0,64.0753,64.0835,64.0672,64.0835,22082.0
2018-03-05 15:05:00,78.4,78.4,78.38,78.39,36983.0,64.0835,64.0835,64.0672,64.0753,36983.0
2018-03-05 15:10:00,78.39,78.4,78.38,78.4,30633.0,64.0753,64.0835,64.0672,64.0835,30633.0
2018-03-05 15:15:00,78.39,78.4,78.39,78.39,26741.0,64.0753,64.0835,64.0753,64.0753,26741.0
2018-03-05 15:20:00,78.4,78.4,78.39,78.4,28630.0,64.0835,64.0835,64.0753,64.0835,28630.0
2018-03-05 15:25:00,78.39,78.4,78.39,78.39,25917.0,64.0753,64.0835,64.0753,64.0753,25917.0
2018-03-05 15:30:00,78.39,78.4,78.39,78.4,21357.0,64.0753,64.0835,64.0753,64.0835,21357.0
2018-03-05 15:35:00,78.39,78.4,78.39,78.39,26741.0,64.0753,64.0835,64.0753,64.0753,26741.0
2018-03-05 15:40:00,78.4,78.4,78.39,78.4,26268.0,64.0835,64.0835,64.0753,64.0835,26268.0
2018-03-05 15:45:00,78.4,78.4,78.39,78.4,22742.0,64.0835,64.0835,64.0753,64.0835,22742.0
2018-03-05 15:50:00,78.4,78.4,78.39,78.4,96122.0,64.0835,64.0835,64.0753,64.0835,96122.0
2018-03-05 15:55:00,78.4,78.4,78.39,78.4,77598.0,64.0835,64.0835,64.0753,64.0835,77598.0
2018-03-06 09:30:00,78.38,78.4,78.35,78.38,37996.0,64.0672,64.0835,64.0427,64.0672,37996.0
2018-03-06 09:35:00,78.38,78.38,78.37,78.37,9156.0,64.0672,64.0672,64.059,64.059,9156.0
2018-03-06 09:40:00,78.37,78.38,78.37,78.37,8163.0,64.059,64.0672,64.059,64.059,8163.0
2018-03-06 09:45:00,78.38,78.39,78.37,78.39,3708.0,64.0672,64.0753,64.059,64.0753,3708.0
2018-03-06 09:50:00,78.39,78.39,78.38,78.39,5120.0,64.0753,64.0753,64.0672,64.0753,5120.0
2018-03-06 09:55:00,78.39,78.39,78.38,78.38,1550.0,64.0753,64.0753,64.0672,64.0672,1550.0
2018-03-06 10:00:00,78.39,78.4,78.38,78.4,6892.0,64.0753,64.0835,64.0672,64.0835,6892.0
2018-03-06 10:05:00,78.39,78.4,78.38,78.38,11564.0,64.0753,64.0835,64.0672,64.0672,11564.0
2018-03-06 10:10:00,78.38,78.39,78.38,78.39,11763.0,64.0672,64.0753,64.0672,64.0753,11763.0
2018-03-06 10:15:00,78.39,78.39,78.38,78.39,7402.0,64.0753,64.0753,64.0672,64.0753,7402.0
2018-03-06 10:20:00,78.38,78.39,78.38,78.38,13525.0,64.0672,64.0753,64.0672,64.0672,13525.0
2018-03-06 10:25:00,78.38,78.39,78.38,78.38,4920.0,64.0672,64.0753,64.0672,64.0672,4920.0
2018-03-06 10:30:00,78.38,78.39,78.37,78.38,3539.0,64.0672,64.0753,64.059,64.0672,3539.0
2018-03-06 10:35:00,78.38,78.38,78.37,78.38,6094.0,64.0672,64.0672,64.059,64.0672,6094.0
2018-03-06 10:40:00,78.38,78.38,78.37,78.38,4184.0,64.0672,64.0672,64.059,64.0672,4184.0
2018-03-06 10:45:00,78.38,78.38,78.37,78.38,6865.0,64.0672,64.0672,64.059,64.0672,6865.0
2018-03-06 10:50:00,78.38,78.38,78.37,78.38,7410.0,64.0672,64.0672,64.059,64.0672,7410.0
2018-03-06 10:55:00,78.38,78.39,78.37,78.39,12454.0,64.0672,64.0753,64.059,64.0753,12454.0
2018-03-06 11:00:00,78.39,78.39,78.38,78.38,15166.0,64.0753,64.0753,64.0672,64.0672,15166.0
2018-03-06 11:05:00,78.39,78.39,78.38,78.38,4491.0,64.0753,64.0753,64.0672,64.0672,4491.0
2018-03-06 11:10:00,78.39,78.39,78.38,78.39,20143.0,64.0753,64.0753,64.0672,64.0753,20143.0
2018-03-06 11:15:00,78.39,78.39,78.38,78.39,16657.0,64.0753,64.0753,64.0672,64.0753,16657.0
2018-03-06 11:20:00,78.39,78.39,78.38,78.39,6418.0,64.0753,64.0753,64.0672,64.0753,6418.0
2018-03-06 11:25:00,78.39,78.39,78.38,78.39,19708.0,64.0753,64.0753,64.0672,64.0753,19708.0
2018-03-06 11:30:00,78.39,78.39,78.38,78.39,19498.0,64.0753,64.0753,64.0672,64.0753,19498.0
2018-03-06 11:35:00,78.39,78.39,78.38,78.39,3530.0,64.0753,64.0753,64.0672,64.0753,3530.0
2018-03-06 11:40:00,78.39,78.39,78.38,78.39,14847.0,64.0753,64.0753,64.0672,64.0753,14847.0
2018-03-06 11:45:00,78.39,78.39,78.37,78.37,13052.0,64.0753,64.0753,64.059,64.059,13052.0
2018-03-06 11:50:00,78.37,78.38,78.37,78.38,6540.0,64.059,64.0672,64.059,64.0672,6540.0
2018-03-06 11:55:00,78.38,78.38,78.37,78.38,8236.0,64.0672,64.0672,64.059,64.0672,8236.0
2018-03-06 12:00:00,78.37,78.38,78.37,78.38,19572.0,64.059,64.0672,64.059,64.0672,19572.0
2018-03-06 12:05:00,78.38,78.38,78.37,78.38,29509.0,64.0672,64.0672,64.059,64.0672,29509.0
2018-03-06 12:10:00,78.37,78.38,78.37,78.37,4410.0,64.059,64.0672,64.059,64.059,4410.0
2018-03-06 12:15:00,78.37,78.38,78.37,78.37,933.0,64.059,64.0672,64.059,64.059,933.0
2018-03-06 12:20:00,78.37,78.38,78.37,78.37,9833.0,64.059,64.0672,64.059,64.059,9833.0
2018-03-06 12:25:00,78.37,78.38,78.37,78.37,3736.0,64.059,64.0672,64.059,64.059,3736.0
2018-03-06 12:30:00,78.38,78.38,78.37,78.38,6764.0,64.0672,64.0672,64.059,64.0672,6764.0
2018-03-06 12:35:00,78.38,78.38,78.37,78.38,4565.0,64.0672,64.0672,64.059,64.0672,4565.0
2018-03-06 12:40:00,78.38,78.38,78.37,78.37,4105.0,64.0672,64.0672,64.059,64.059,4105.0
2018-03-06 12:45:00,78.38,78.38,78.37,78.37,15109.0,64.0672,64.0672,64.059,64.059,15109.0
2018-03-06 12:50:00,78.38,78.38,78.36,78.37,8647.0,64.0672,64.0672,64.0508,64.059,8647.0
2018-03-06 12:55:00,78.37,78.37,78.36,78.36,13411.0,64.059,64.059,64.0508,64.0508,13411.0
2018-03-06 13:00:00,78.37,78.37,78.35,78.36,9069.0,64.059,64.059,64.0427,64.0508,9069.0
2018-03-06 13:05:00,78.35,78.37,78.35,78.36,10939.0,64.0427,64.059,64.0427,64.0508,10939.0
2018-03-06 13:10:00,78.37,78.37,78.35,78.35,9318.0,64.059,64.059,64.0427,64.0427,9318.0
2018-03-06 13:15:00,78.36,78.36,78.35,78.35,1231.0,64.0508,64.0508,64.0427,64.0427,1231.0
2018-03-06 13:20:00,78.36,78.37,78.36,78.36,21853.0,64.0508,64.059,64.0508,64.0508,21853.0
2018-03-06 13:25:00,78.37,78.37,78.36,78.37,6048.0,64.059,64.059,64.0508,64.059,6048.0
2018-03-06 13:30:00,78.37,78.37,78.36,78.36,5675.0,64.059,64.059,64.0508,64.0508,5675.0
2018-03-06 13:35:00,78.36,78.38,78.36,78.37,125316.0,64.0508,64.0672,64.0508,64.059,125316.0
2018-03-06 13:40:00,78.37,78.38,78.36,78.37,70527.0,64.059,64.0672,64.0508,64.059,70527.0
2018-03-06 13:45:00,78.38,78.38,78.37,78.38,8855.0,64.0672,64.0672,64.059,64.0672,8855.0
2018-03-06 13:50:00,78.38,78.38,78.37,78.38,20028.0,64.0672,64.0672,64.059,64.0672,20028.0
2018-03-06 13:55:00,78.37,78.38,78.37,78.37,9294.0,64.059,64.0672,64.059,64.059,9294.0
2018-03-06 14:00:00,78.37,78.38,78.36,78.37,20874.0,64.059,64.0672,64.0508,64.059,20874.0
2018-03-06 14:05:00,78.37,78.38,78.37,78.38,16172.0,64.059,64.0672,64.059,64.0672,16172.0
2018-03-06 14:10:00,78.38,78.38,78.37,78.38,15978.0,64.0672,64.0672,64.059,64.0672,15978.0
2018-03-06 14:15:00,78.38,78.38,78.37,78.38,5820.0,64.0672,64.0672,64.059,64.0672,5820.0
2018-03-06 14:20:00,78.38,78.38,78.37,78.37,13632.0,64.0672,64.0672,64.059,64.059,13632.0
2018-03-06 14:25:00,78.37,78.37,78.36,78.36,10585.0,64.059,64.059,64.0508,64.0508,10585.0
2018-03-06 14:30:00,78.36,78.37,78.36,78.36,18118.0,64.0508,64.059,64.0508,64.0508,18118.0
2018-03-06 14:35:00,78.37,78.37,78.36,78.36,11318.0,64.059,64.059,64.0508,64.0508,11318.0
2018-03-06 14:40:00,78.37,78.37,78.36,78.37,13433.0,64.059,64.059,64.0508,64.059,13433.0
2018-03-06 14:45:00,78.37,78.37,78.36,78.37,70322.0,64.059,64.059,64.0508,64.059,70322.0
2018-03-06 14:50:00,78.36,78.37,78.36,78.37,9101.0,64.0508,64.059,64.0508,64.059,9101.0
2018-03-06 14:55:00,78.37,78.37,78.35,78.35,24072.0,64.059,64.059,64.0427,64.0427,24072.0
2018-03-06 15:00:00,78.36,78.36,78.35,78.36,19238.0,64.0508,64.0508,64.0427,64.0508,19238.0
2018-03-06 15:05:00,78.36,78.36,78.35,78.36,10906.0,64.0508,64.0508,64.0427,64.0508,10906.0
2018-03-06 15:10:00,78.36,78.37,78.35,78.37,25546.0,64.0508,64.059,64.0427,64.059,25546.0
2018-03-06 15:15:00,78.37,78.37,78.36,78.36,13555.0,64.059,64.059,64.0508,64.0508,13555.0
2018-03-06 15:20:00,78.37,78.37,78.36,78.36,11870.0,64.059,64.059,64.0508,64.0508,11870.0
2018-03-06 15:25:00,78.36,78.37,78.35,78.35,6526.0,64.0508,64.059,64.0427,64.0427,6526.0
2018-03-06 15:30:00,78.35,78.36,78.34,78.34,20227.0,64.0427,64.0508,64.0345,64.0345,20227.0
2018-03-06 15:35:00,78.35,78.35,78.33,78.34,33992.0,64.0427,64.0427,64.0263,64.0345,33992.0
2018-03-06 15:40:00,78.34,78.34,78.33,78.34,12329.0,64.0345,64.0345,64.0263,64.0345,12329.0
2018-03-06 15:45:00,78.34,78.34,78.33,78.33,20581.0,64.0345,64.0345,64.0263,64.0263,20581.0
2018-03-06 15:50:00,78.33,78.34,78.33,78.33,22695.0,64.0263,64.0345,64.0263,64.0263,22695.0
2018-03-06 15:55:00,78.34,78.34,78.32,78.33,45890.0,64.0345,64.0345,64.0181,64.0263,45890.0
2018-03-07 09:30:00,78.37,78.37,78.34,78.34,89586.0,64.059,64.059,64.0345,64.0345,89586.0
2018-03-07 09:35:00,78.35,78.35,78.34,78.35,14200.0,64.0427,64.0427,64.0345,64.0427,14200.0
2018-03-07 09:40:00,78.35,78.35,78.33,78.34,7137.0,64.0427,64.0427,64.0263,64.0345,7137.0
2018-03-07 09:45:00,78.34,78.34,78.33,78.34,9697.0,64.0345,64.0345,64.0263,64.0345,9697.0
2018-03-07 09:50:00,78.34,78.34,78.32,78.32,7988.0,64.0345,64.0345,64.0181,64.0181,7988.0
2018-03-07 09:55:00,78.33,78.33,78.32,78.33,3653.0,64.0263,64.0263,64.0181,64.0263,3653.0
2018-03-07 10:00:00,78.33,78.34,78.32,78.34,17875.0,64.0263,64.0345,64.0181,64.0345,17875.0
2018-03-07 10:05:00,78.34,78.34,78.33,78.34,10317.0,64.0345,64.0345,64.0263,64.0345,10317.0
2018-03-07 10:10:00,78.33,78.34,78.33,78.33,7754.0,64.0263,64.0345,64.0263,64.0263,7754.0
2018-03-07 10:15:00,78.33,78.34,78.33,78.33,2395.0,64.0263,64.0345,64.0263,64.0263,2395.0
2018-03-07 10:20:00,78.34,78.34,78.33,78.34,2649.0,64.0345,64.0345,64.0263,64.0345,2649.0
2018-03-07 10:25:00,78.33,78.34,78.33,78.33,9317.0,64.0263,64.0345,64.0263,64.0263,9317.0
2018-03-07 10:30:00,78.34,78.34,78.33,78.33,4878.0,64.0345,64.0345,64.0263,64.0263,4878.0
2018-03-07 10:35:00,78.33,78.34,78.33,78.33,18124.0,64.0263,64.0345,64.0263,64.0263,18124.0
2018-03-07 10:40:00,78.33,78.34,78.32,78.32,9667.0,64.0263,64.0345,64.0181,64.0181,9667.0
2018-03-07 10:45:00,78.33,78.33,78.32,78.32,8925.0,64.0263,64.0263,64.0181,64.0181,8925.0
2018-03-07 10:50:00,78.33,78.33,78.31,78.32,244817.0,64.0263,64.0263,64.01,64.0181,244817.0
2018-03-07 10:55:00,78.33,78.33,78.32,78.32,8489.0,64.0263,64.0263,64.0181,64.0181,8489.0
2018-03-07 11:00:00,78.32,78.33,78.32,78.33,5212.0,64.0181,64.0263,64.0181,64.0263,5212.0
2018-03-07 11:05:00,78.33,78.33,78.32,78.32,5777.0,64.0263,64.0263,64.0181,64.0181,5777.0
2018-03-07 11:10:00,78.33,78.33,78.32,78.32,7417.0,64.0263,64.0263,64.0181,64.0181,7417.0
2018-03-07 11:15:00,78.32,78.33,78.32,78.33,8152.0,64.0181,64.0263,64.0181,64.0263,8152.0
2018-03-07 11:20:00,78.32,78.33,78.32,78.32,9693.0,64.0181,64.0263,64.0181,64.0181,9693.0
2018-03-07 11:25:00,78.32,78.33,78.32,78.33,13310.0,64.0181,64.0263,64.0181,64.0263,13310.0
2018-03-07 11:30:00,78.32,78.33,78.32,78.32,7270.0,64.0181,64.0263,64.0181,64.0181,7270.0
2018-03-07 11:35:00,78.33,78.33,78.32,78.33,17902.0,64.0263,64.0263,64.0181,64.0263,17902.0
2018-03-07 11:40:00,78.33,78.33,78.3,78.3,52779.0,64.0263,64.0263,64.0018,64.0018,52779.0
2018-03-07 11:45:00,78.3,78.33,78.3,78.33,15412.0,64.0018,64.0263,64.0018,64.0263,15412.0
2018-03-07 11:50:00,78.33,78.33,78.32,78.33,4831.0,64.0263,64.0263,64.0181,64.0263,4831.0
2018-03-07 11:55:00,78.33,78.34,78.32,78.34,13806.0,64.0263,64.0345,64.0181,64.0345,13806.0
2018-03-07 12:00:00,78.34,78.35,78.33,78.34,25704.0,64.0345,64.0427,64.0263,64.0345,25704.0
2018-03-07 12:05:00,78.34,78.35,78.34,78.35,9038.0,64.0345,64.0427,64.0345,64.0427,9038.0
2018-03-07 12:10:00,78.34,78.36,78.34,78.36,9403.0,64.0345,64.0508,64.0345,64.0508,9403.0
2018-03-07 12:15:00,78.36,78.36,78.35,78.36,9391.0,64.0508,64.0508,64.0427,64.0508,9391.0
2018-03-07 12:20:00,78.36,78.36,78.35,78.36,5345.0,64.0508,64.0508,64.0427,64.0508,5345.0
2018-03-07 12:25:00,78.35,78.36,78.35,78.35,16789.0,64.0427,64.0508,64.0427,64.0427,16789.0
2018-03-07 12:30:00,78.36,78.36,78.35,78.36,4157.0,64.0508,64.0508,64.0427,64.0508,4157.0
2018-03-07 12:35:00,78.35,78.36,78.35,78.36,14139.0,64.0427,64.0508,64.0427,64.0508,14139.0
2018-03-07 12:40:00,78.35,78.36,78.35,78.36,2186.0,64.0427,64.0508,64.0427,64.0508,2186.0
2018-03-07 12:45:00,78.35,78.36,78.35,78.36,3942.0,64.0427,64.0508,64.0427,64.0508,3942.0
2018-03-07 12:50:00,78.36,78.36,78.35,78.36,6927.0,64.0508,64.0508,64.0427,64.0508,6927.0
2018-03-07 12:55:00,78.35,78.36,78.35,78.35,15801.0,64.0427,64.0508,64.0427,64.0427,15801.0
2018-03-07 13:00:00,78.36,78.37,78.35,78.37,7375.0,64.0508,64.059,64.0427,64.059,7375.0
2018-03-07 13:05:00,78.36,78.37,78.36,78.37,5254.0,64.0508,64.059,64.0508,64.059,5254.0
2018-03-07 13:10:00,78.36,78.37,78.36,78.37,10175.0,64.0508,64.059,64.0508,64.059,10175.0
2018-03-07 13:15:00,78.36,78.37,78.36,78.37,3635.0,64.0508,64.059,64.0508,64.059,3635.0
2018-03-07 13:20:00,78.36,78.37,78.35,78.36,18056.0,64.0508,64.059,64.0427,64.0508,18056.0
2018-03-07 13:25:00,78.35,78.36,78.35,78.36,4048.0,64.0427,64.0508,64.0427,64.0508,4048.0
2018-03-07 13:30:00,78.35,78.36,78.35,78.36,32762.0,64.0427,64.0508,64.0427,64.0508,32762.0
2018-03-07 13:35:00,78.35,78.36,78.35,78.36,13839.0,64.0427,64.0508,64.0427,64.0508,13839.0
2018-03-07 13:40:00,78.36,78.36,78.35,78.36,8961.0,64.0508,64.0508,64.0427,64.0508,8961.0
2018-03-07 13:45:00,78.36,78.36,78.35,78.35,85725.0,64.0508,64.0508,64.0427,64.0427,85725.0
2018-03-07 13:50:00,78.36,78.36,78.35,78.36,1999.0,64.0508,64.0508,64.0427,64.0508,1999.0
2018-03-07 13:55:00,78.36,78.36,78.35,78.36,11786.0,64.0508,64.0508,64.0427,64.0508,11786.0
2018-03-07 14:00:00,78.35,78.37,78.35,78.35,40940.0,64.0427,64.059,64.0427,64.0427,40940.0
2018-03-07 14:05:00,78.36,78.36,78.35,78.35,6014.0,64.0508,64.0508,64.0427,64.0427,6014.0
2018-03-07 14:10:00,78.36,78.37,78.35,78.35,60714.0,64.0508,64.059,64.0427,64.0427,60714.0
2018-03-07 14:15:00,78.36,78.36,78.35,78.36,15208.0,64.0508,64.0508,64.0427,64.0508,15208.0
2018-03-07 14:20:00,78.35,78.36,78.35,78.35,1709.0,64.0427,64.0508,64.0427,64.0427,1709.0
2018-03-07 14:25:00,78.35,78.36,78.35,78.36,3488.0,64.0427,64.0508,64.0427,64.0508,3488.0
2018-03-07 14:30:00,78.35,78.36,78.35,78.35,16859.0,64.0427,64.0508,64.0427,64.0427,16859.0
2018-03-07 14:35:00,78.35,78.36,78.35,78.35,17843.0,64.0427,64.0508,64.0427,64.0427,17843.0
2018-03-07 14:40:00,78.36,78.36,78.34,78.34,13975.0,64.0508,64.0508,64.0345,64.0345,13975.0
2018-03-07 14:45:00,78.34,78.35,78.34,78.34,65550.0,64.0345,64.0427,64.0345,64.0345,65550.0
2018-03-07 14:50:00,78.35,78.35,78.33,78.34,60106.0,64.0427,64.0427,64.0263,64.0345,60106.0
2018-03-07 14:55:00,78.34,78.34,78.33,78.33,16621.0,64.0345,64.0345,64.0263,64.0263,16621.0
2018-03-07 15:00:00,78.34,78.34,78.33,78.33,3766.0,64.0345,64.0345,64.0263,64.0263,3766.0
2018-03-07 15:05:00,78.33,78.34,78.33,78.34,8262.0,64.0263,64.0345,64.0263,64.0345,8262.0
2018-03-07 15:10:00,78.33,78.34,78.33,78.34,8083.0,64.0263,64.0345,64.0263,64.0345,8083.0
2018-03-07 15:15:00,78.33,78.34,78.33,78.33,24803.0,64.0263,64.0345,64.0263,64.0263,24803.0
2018-03-07 15:20:00,78.33,78.34,78.33,78.34,4359.0,64.0263,64.0345,64.0263,64.0345,4359.0
2018-03-07 15:25:00,78.34,78.34,78.33,78.33,15938.0,64.0345,64.0345,64.0263,64.0263,15938.0
2018-03-07 15:30:00,78.34,78.34,78.33,78.33,12860.0,64.0345,64.0345,64.0263,64.0263,12860.0
2018-03-07 15:35:00,78.34,78.34,78.33,78.34,12017.0,64.0345,64.0345,64.0263,64.0345,12017.0
2018-03-07 15:40:00,78.33,78.34,78.33,78.33,10154.0,64.0263,64.0345,64.0263,64.0263,10154.0
2018-03-07 15:45:00,78.34,78.34,78.33,78.33,16781.0,64.0345,64.0345,64.0263,64.0263,16781.0
2018-03-07 15:50:00,78.34,78.34,78.33,78.34,26235.0,64.0345,64.0345,64.0263,64.0345,26235.0
2018-03-07 15:55:00,78.33,78.34,78.33,78.34,34141.0,64.0263,64.0345,64.0263,64.0345,34141.0
2018-03-08 09:30:00,78.38,78.39,78.36,78.37,30256.0,64.0672,64.0753,64.0508,64.059,30256.0
2018-03-08 09:35:00,78.36,78.37,78.35,78.36,7772.0,64.0508,64.059,64.0427,64.0508,7772.0
2018-03-08 09:40:00,78.36,78.39,78.36,78.39,13633.0,64.0508,64.0753,64.0508,64.0753,13633.0
2018-03-08 09:45:00,78.38,78.39,78.38,78.38,10376.0,64.0672,64.0753,64.0672,64.0672,10376.0
2018-03-08 09:50:00,78.38,78.39,78.38,78.38,1914.0,64.0672,64.0753,64.0672,64.0672,1914.0
2018-03-08 09:55:00,78.39,78.39,78.38,78.39,4811.0,64.0753,64.0753,64.0672,64.0753,4811.0
2018-03-08 10:00:00,78.39,78.39,78.38,78.38,6258.0,64.0753,64.0753,64.0672,64.0672,6258.0
2018-03-08 10:05:00,78.39,78.39,78.38,78.38,14842.0,64.0753,64.0753,64.0672,64.0672,14842.0
2018-03-08 10:10:00,78.39,78.39,78.38,78.38,2298.0,64.0753,64.0753,64.0672,64.0672,2298.0
2018-03-08 10:15:00,78.38,78.39,78.37,78.38,8578.0,64.0672,64.0753,64.059,64.0672,8578.0
2018-03-08 10:20:00,78.37,78.38,78.37,78.37,7725.0,64.059,64.0672,64.059,64.059,7725.0
2018-03-08 10:25:00,78.38,78.38,78.37,78.38,7640.0,64.0672,64.0672,64.059,64.0672,7640.0
2018-03-08 10:30:00,78.38,78.38,78.37,78.38,6822.0,64.0672,64.0672,64.059,64.0672,6822.0
2018-03-08 10:35:00,78.38,78.38,78.37,78.38,6460.0,64.0672,64.0672,64.059,64.0672,6460.0
2018-03-08 10:40:00,78.38,78.38,78.37,78.38,3168.0,64.0672,64.0672,64.059,64.0672,3168.0
2018-03-08 10:45:00,78.37,78.38,78.37,78.38,5915.0,64.059,64.0672,64.059,64.0672,5915.0
2018-03-08 10:50:00,78.37,78.38,78.37,78.37,10955.0,64.059,64.0672,64.059,64.059,10955.0
2018-03-08 10:55:00,78.38,78.38,78.37,78.37,11060.0,64.0672,64.0672,64.059,64.059,11060.0
2018-03-08 11:00:00,78.38,78.38,78.36,78.36,19697.0,64.0672,64.0672,64.0508,64.0508,19697.0
2018-03-08 11:05:00,78.36,78.38,78.36,78.37,9684.0,64.0508,64.0672,64.0508,64.059,9684.0
2018-03-08 11:10:00,78.38,78.38,78.37,78.37,3687.0,64.0672,64.0672,64.059,64.059,3687.0
2018-03-08 11:15:00,78.37,78.38,78.36,78.37,9096.0,64.059,64.0672,64.0508,64.059,9096.0
2018-03-08 11:20:00,78.36,78.37,78.36,78.37,116335.0,64.0508,64.059,64.0508,64.059,116335.0
2018-03-08 11:25:00,78.37,78.38,78.37,78.38,4236.0,64.059,64.0672,64.059,64.0672,4236.0
2018-03-08 11:30:00,78.37,78.39,78.37,78.39,139672.0,64.059,64.0753,64.059,64.0753,139672.0
2018-03-08 11:35:00,78.38,78.39,78.38,78.39,19940.0,64.0672,64.0753,64.0672,64.0753,19940.0
2018-03-08 11:40:00,78.39,78.39,78.38,78.39,17947.0,64.0753,64.0753,64.0672,64.0753,17947.0
2018-03-08 11:45:00,78.38,78.39,78.38,78.39,15733.0,64.0672,64.0753,64.0672,64.0753,15733.0
2018-03-08 11:50:00,78.39,78.39,78.38,78.38,15621.0,64.0753,64.0753,64.0672,64.0672,15621.0
2018-03-08 11:55:00,78.39,78.39,78.38,78.39,11594.0,64.0753,64.0753,64.0672,64.0753,11594.0
2018-03-08 12:00:00,78.39,78.39,78.38,78.39,11164.0,64.0753,64.0753,64.0672,64.0753,11164.0
2018-03-08 12:05:00,78.39,78.4,78.38,78.39,129446.0,64.0753,64.0835,64.0672,64.0753,129446.0
2018-03-08 12:10:00,78.39,78.4,78.39,78.4,52471.0,64.0753,64.0835,64.0753,64.0835,52471.0
2018-03-08 12:15:00,78.4,78.4,78.39,78.4,17823.0,64.0835,64.0835,64.0753,64.0835,17823.0
2018-03-08 12:20:00,78.4,78.4,78.39,78.39,11738.0,64.0835,64.0835,64.0753,64.0753,11738.0
2018-03-08 12:25:00,78.4,78.4,78.38,78.39,5993.0,64.0835,64.0835,64.0672,64.0753,5993.0
2018-03-08 12:30:00,78.38,78.39,78.38,78.39,11753.0,64.0672,64.0753,64.0672,64.0753,11753.0
2018-03-08 12:35:00,78.39,78.4,78.38,78.4,177941.0,64.0753,64.0835,64.0672,64.0835,177941.0
2018-03-08 12:40:00,78.4,78.4,78.39,78.4,27761.0,64.0835,64.0835,64.0753,64.0835,27761.0
2018-03-08 12:45:00,78.39,78.4,78.39,78.4,6761.0,64.0753,64.0835,64.0753,64.0835,6761.0
2018-03-08 12:50:00,78.4,78.4,78.39,78.39,11210.0,64.0835,64.0835,64.0753,64.0753,11210.0
2018-03-08 12:55:00,78.39,78.4,78.39,78.39,44654.0,64.0753,64.0835,64.0753,64.0753,44654.0
2018-03-08 13:00:00,78.39,78.4,78.38,78.4,75875.0,64.0753,64.0835,64.0672,64.0835,75875.0
2018-03-08 13:05:00,78.39,78.4,78.38,78.39,103462.0,64.0753,64.0835,64.0672,64.0753,103462.0
2018-03-08 13:10:00,78.39,78.4,78.38,78.4,50465.0,64.0753,64.0835,64.0672,64.0835,50465.0
2018-03-08 13:15:00,78.39,78.4,78.39,78.4,10454.0,64.0753,64.0835,64.0753,64.0835,10454.0
2018-03-08 13:20:00,78.4,78.4,78.38,78.4,72853.0,64.0835,64.0835,64.0672,64.0835,72853.0
2018-03-08 13:25:00,78.39,78.4,78.39,78.39,21845.0,64.0753,64.0835,64.0753,64.0753,21845.0
2018-03-08 13:30:00,78.39,78.4,78.39,78.4,2146.0,64.0753,64.0835,64.0753,64.0835,2146.0
2018-03-08 13:35:00,78.4,78.4,78.39,78.39,3875.0,64.0835,64.0835,64.0753,64.0753,3875.0
2018-03-08 13:40:00,78.4,78.4,78.38,78.38,197351.0,64.0835,64.0835,64.0672,64.0672,197351.0
2018-03-08 13:45:00,78.39,78.39,78.38,78.38,5067.0,64.0753,64.0753,64.0672,64.0672,5067.0
2018-03-08 13:50:00,78.38,78.4,78.38,78.38,56954.0,64.0672,64.0835,64.0672,64.0672,56954.0
2018-03-08 13:55:00,78.39,78.4,78.38,78.4,26392.0,64.0753,64.0835,64.0672,64.0835,26392.0
2018-03-08 14:00:00,78.4,78.4,78.39,78.39,9055.0,64.0835,64.0835,64.0753,64.0753,9055.0
2018-03-08 14:05:00,78.4,78.4,78.39,78.4,14039.0,64.0835,64.0835,64.0753,64.0835,14039.0
2018-03-08 14:10:00,78.39,78.4,78.38,78.38,7388.0,64.0753,64.0835,64.0672,64.0672,7388.0
2018-03-08 14:15:00,78.39,78.39,78.38,78.38,4880.0,64.0753,64.0753,64.0672,64.0672,4880.0
2018-03-08 14:20:00,78.39,78.39,78.38,78.39,12666.0,64.0753,64.0753,64.0672,64.0753,12666.0
2018-03-08 14:25:00,78.39,78.39,78.38,78.39,5921.0,64.0753,64.0753,64.0672,64.0753,5921.0
2018-03-08 14:30:00,78.38,78.38,78.37,78.38,24133.0,64.0672,64.0672,64.059,64.0672,24133.0
2018-03-08 14:35:00,78.38,78.38,78.37,78.38,32185.0,64.0672,64.0672,64.059,64.0672,32185.0
2018-03-08 14:40:00,78.37,78.38,78.37,78.37,7089.0,64.059,64.0672,64.059,64.059,7089.0
2018-03-08 14:45:00,78.38,78.38,78.37,78.37,13560.0,64.0672,64.0672,64.059,64.059,13560.0
2018-03-08 14:50:00,78.37,78.38,78.37,78.37,10687.0,64.059,64.0672,64.059,64.059,10687.0
2018-03-08 14:55:00,78.38,78.38,78.37,78.37,5013.0,64.0672,64.0672,64.059,64.059,5013.0
2018-03-08 15:00:00,78.37,78.38,78.37,78.38,23252.0,64.059,64.0672,64.059,64.0672,23252.0
2018-03-08 15:05:00,78.37,78.38,78.37,78.38,6468.0,64.059,64.0672,64.059,64.0672,6468.0
2018-03-08 15:10:00,78.38,78.38,78.37,78.37,11411.0,64.0672,64.0672,64.059,64.059,11411.0
2018-03-08 15:15:00,78.38,78.38,78.37,78.37,12476.0,64.0672,64.0672,64.059,64.059,12476.0
2018-03-08 15:20:00,78.37,78.38,78.37,78.38,1701.0,64.059,64.0672,64.059,64.0672,1701.0
2018-03-08 15:25:00,78.38,78.38,78.37,78.37,5116.0,64.0672,64.0672,64.059,64.059,5116.0
2018-03-08 15:30:00,78.37,78.38,78.37,78.38,12191.0,64.059,64.0672,64.059,64.0672,12191.0
2018-03-08 15:35:00,78.38,78.38,78.35,78.36,93131.0,64.0672,64.0672,64.0427,64.0508,93131.0
2018-03-08 15:40:00,78.36,78.36,78.35,78.35,15822.0,64.0508,64.0508,64.0427,64.0427,15822.0
2018-03-08 15:45:00,78.36,78.36,78.35,78.36,9635.0,64.0508,64.0508,64.0427,64.0508,9635.0
2018-03-08 15:50:00,78.36,78.36,78.35,78.35,14105.0,64.0508,64.0508,64.0427,64.0427,14105.0
2018-03-08 15:55:00,78.36,78.36,78.35,78.35,31866.0,64.0508,64.0508,64.0427,64.0427,31866.0
2018-03-09 09:30:00,78.33,78.35,78.32,78.32,55896.0,64.0263,64.0427,64.0181,64.0181,55896.0
2018-03-09 09:35:00,78.32,78.33,78.31,78.32,14052.0,64.0181,64.0263,64.01,64.0181,14052.0
2018-03-09 09:40:00,78.33,78.33,78.32,78.33,150919.0,64.0263,64.0263,64.0181,64.0263,150919.0
2018-03-09 09:45:00,78.33,78.34,78.33,78.34,15024.0,64.0263,64.0345,64.0263,64.0345,15024.0
2018-03-09 09:50:00,78.34,78.34,78.33,78.34,8234.0,64.0345,64.0345,64.0263,64.0345,8234.0
2018-03-09 09:55:00,78.33,78.34,78.32,78.33,28786.0,64.0263,64.0345,64.0181,64.0263,28786.0
2018-03-09 10:00:00,78.34,78.34,78.33,78.34,8636.0,64.0345,64.0345,64.0263,64.0345,8636.0
2018-03-09 10:05:00,78.34,78.34,78.33,78.33,10871.0,64.0345,64.0345,64.0263,64.0263,10871.0
2018-03-09 10:10:00,78.34,78.35,78.33,78.34,197826.0,64.0345,64.0427,64.0263,64.0345,197826.0
2018-03-09 10:15:00,78.34,78.34,78.33,78.34,83000.0,64.0345,64.0345,64.0263,64.0345,83000.0
2018-03-09 10:20:00,78.34,78.34,78.32,78.33,191402.0,64.0345,64.0345,64.0181,64.0263,191402.0
2018-03-09 10:25:00,78.32,78.34,78.32,78.33,71197.0,64.0181,64.0345,64.0181,64.0263,71197.0
2018-03-09 10:30:00,78.33,78.34,78.33,78.33,12910.0,64.0263,64.0345,64.0263,64.0263,12910.0
2018-03-09 10:35:00,78.33,78.34,78.33,78.34,3500.0,64.0263,64.0345,64.0263,64.0345,3500.0
2018-03-09 10:40:00,78.34,78.34,78.33,78.33,71844.0,64.0345,64.0345,64.0263,64.0263,71844.0
2018-03-09 10:45:00,78.33,78.34,78.32,78.33,47894.0,64.0263,64.0345,64.0181,64.0263,47894.0
2018-03-09 10:50:00,78.33,78.33,78.32,78.33,49434.0,64.0263,64.0263,64.0181,64.0263,49434.0
2018-03-09 10:55:00,78.32,78.33,78.32,78.33,8555.0,64.0181,64.0263,64.0181,64.0263,8555.0
2018-03-09 11:00:00,78.33,78.33,78.32,78.33,21691.0,64.0263,64.0263,64.0181,64.0263,21691.0
2018-03-09 11:05:00,78.32,78.33,78.32,78.33,4985.0,64.0181,64.0263,64.0181,64.0263,4985.0
2018-03-09 11:10:00,78.32,78.33,78.32,78.33,4250.0,64.0181,64.0263,64.0181,64.0263,4250.0
2018-03-09 11:15:00,78.33,78.33,78.32,78.32,5130.0,64.0263,64.0263,64.0181,64.0181,5130.0
2018-03-09 11:20:00,78.32,78.33,78.32,78.33,7708.0,64.0181,64.0263,64.0181,64.0263,7708.0
2018-03-09 11:25:00,78.32,78.33,78.32,78.32,10611.0,64.0181,64.0263,64.0181,64.0181,10611.0
2018-03-09 11:30:00,78.33,78.33,78.32,78.32,6154.0,64.0263,64.0263,64.0181,64.0181,6154.0
2018-03-09 11:35:00,78.32,78.33,78.32,78.32,5165.0,64.0181,64.0263,64.0181,64.0181,5165.0
2018-03-09 11:40:00,78.33,78.33,78.32,78.33,2108.0,64.0263,64.0263,64.0181,64.0263,2108.0
2018-03-09 11:45:00,78.33,78.33,78.32,78.33,9530.0,64.0263,64.0263,64.0181,64.0263,9530.0
2018-03-09 11:50:00,78.32,78.33,78.32,78.33,8134.0,64.0181,64.0263,64.0181,64.0263,8134.0
2018-03-09 11:55:00,78.32,78.33,78.32,78.33,5048.0,64.0181,64.0263,64.0181,64.0263,5048.0
2018-03-09 12:00:00,78.33,78.33,78.32,78.33,12378.0,64.0263,64.0263,64.0181,64.0263,12378.0
2018-03-09 12:05:00,78.32,78.33,78.32,78.33,2267.0,64.0181,64.0263,64.0181,64.0263,2267.0
2018-03-09 12:10:00,78.33,78.33,78.32,78.33,8050.0,64.0263,64.0263,64.0181,64.0263,8050.0
2018-03-09 12:15:00,78.33,78.33,78.32,78.33,14523.0,64.0263,64.0263,64.0181,64.0263,14523.0
2018-03-09 12:20:00,78.33,78.33,78.32,78.33,8821.0,64.0263,64.0263,64.0181,64.0263,8821.0
2018-03-09 12:25:00,78.32,78.33,78.32,78.33,12069.0,64.0181,64.0263,64.0181,64.0263,12069.0
2018-03-09 12:30:00,78.33,78.33,78.32,78.32,8035.0,64.0263,64.0263,64.0181,64.0181,8035.0
2018-03-09 12:35:00,78.32,78.33,78.32,78.32,2456.0,64.0181,64.0263,64.0181,64.0181,2456.0
2018-03-09 12:40:00,78.33,78.33,78.32,78.33,9976.0,64.0263,64.0263,64.0181,64.0263,9976.0
2018-03-09 12:45:00,78.32,78.33,78.32,78.33,3289.0,64.0181,64.0263,64.0181,64.0263,3289.0
2018-03-09 12:50:00,78.32,78.33,78.32,78.33,9159.0,64.0181,64.0263,64.0181,64.0263,9159.0
2018-03-09 12:55:00,78.33,78.33,78.32,78.33,8061.0,64.0263,64.0263,64.0181,64.0263,8061.0
2018-03-09 13:00:00,78.32,78.33,78.32,78.32,3801.0,64.0181,64.0263,64.0181,64.0181,3801.0
2018-03-09 13:05:00,78.33,78.33,78.32,78.33,1861.0,64.0263,64.0263,64.0181,64.0263,1861.0
2018-03-09 13:10:00,78.33,78.33,78.32,78.33,3683.0,64.0263,64.0263,64.0181,64.0263,3683.0
2018-03-09 13:15:00,78.33,78.33,78.32,78.33,2897.0,64.0263,64.0263,64.0181,64.0263,2897.0
2018-03-09 13:20:00,78.32,78.33,78.32,78.33,11028.0,64.0181,64.0263,64.0181,64.0263,11028.0
2018-03-09 13:25:00,78.33,78.33,78.32,78.33,2279.0,64.0263,64.0263,64.0181,64.0263,2279.0
2018-03-09 13:30:00,78.33,78.33,78.32,78.33,6448.0,64.0263,64.0263,64.0181,64.0263,6448.0
2018-03-09 13:35:00,78.32,78.33,78.32,78.32,5025.0,64.0181,64.0263,64.0181,64.0181,5025.0
2018-03-09 13:40:00,78.33,78.33,78.32,78.32,3405.0,64.0263,64.0263,64.0181,64.0181,3405.0
2018-03-09 13:45:00,78.33,78.33,78.32,78.33,2604.0,64.0263,64.0263,64.0181,64.0263,2604.0
2018-03-09 13:50:00,78.33,78.33,78.32,78.33,4095.0,64.0263,64.0263,64.0181,64.0263,4095.0
2018-03-09 13:55:00,78.32,78.33,78.32,78.33,5257.0,64.0181,64.0263,64.0181,64.0263,5257.0
2018-03-09 14:00:00,78.33,78.33,78.32,78.33,31687.0,64.0263,64.0263,64.0181,64.0263,31687.0
2018-03-09 14:05:00,78.33,78.33,78.32,78.33,9926.0,64.0263,64.0263,64.0181,64.0263,9926.0
2018-03-09 14:10:00,78.33,78.33,78.32,78.33,5220.0,64.0263,64.0263,64.0181,64.0263,5220.0
2018-03-09 14:15:00,78.32,78.33,78.32,78.33,10845.0,64.0181,64.0263,64.0181,64.0263,10845.0
2018-03-09 14:20:00,78.33,78.33,78.32,78.33,8013.0,64.0263,64.0263,64.0181,64.0263,8013.0
2018-03-09 14:25:00,78.32,78.33,78.32,78.32,6084.0,64.0181,64.0263,64.0181,64.0181,6084.0
2018-03-09 14:30:00,78.32,78.33,78.32,78.33,18094.0,64.0181,64.0263,64.0181,64.0263,18094.0
2018-03-09 14:35:00,78.32,78.33,78.31,78.32,8815.0,64.0181,64.0263,64.01,64.0181,8815.0
2018-03-09 14:40:00,78.32,78.32,78.31,78.31,23545.0,64.0181,64.0181,64.01,64.01,23545.0
2018-03-09 14:45:00,78.32,78.32,78.31,78.31,9755.0,64.0181,64.0181,64.01,64.01,9755.0
2018-03-09 14:50:00,78.31,78.32,78.31,78.31,11895.0,64.01,64.0181,64.01,64.01,11895.0
2018-03-09 14:55:00,78.31,78.32,78.31,78.32,15707.0,64.01,64.0181,64.01,64.0181,15707.0
2018-03-09 15:00:00,78.32,78.32,78.31,78.31,14271.0,64.0181,64.0181,64.01,64.01,14271.0
2018-03-09 15:05:00,78.31,78.32,78.31,78.31,7659.0,64.01,64.0181,64.01,64.01,7659.0
2018-03-09 15:10:00,78.31,78.32,78.31,78.31,4557.0,64.01,64.0181,64.01,64.01,4557.0
2018-03-09 15:15:00,78.31,78.32,78.31,78.31,8901.0,64.01,64.0181,64.01,64.01,8901.0
2018-03-09 15:20:00,78.31,78.32,78.31,78.31,10063.0,64.01,64.0181,64.01,64.01,10063.0
2018-03-09 15:25:00,78.31,78.32,78.31,78.31,12364.0,64.01,64.0181,64.01,64.01,12364.0
2018-03-09 15:30:00,78.31,78.32,78.31,78.32,6842.0,64.01,64.0181,64.01,64.0181,6842.0
2018-03-09 15:35:00,78.32,78.32,78.31,78.32,8567.0,64.0181,64.0181,64.01,64.0181,8567.0
2018-03-09 15:40:00,78.32,78.32,78.31,78.31,6544.0,64.0181,64.0181,64.01,64.01,6544.0
2018-03-09 15:45:00,78.32,78.32,78.31,78.31,3969.0,64.0181,64.0181,64.01,64.01,3969.0
2018-03-09 15:50:00,78.32,78.33,78.32,78.32,13177.0,64.0181,64.0263,64.0181,64.0181,13177.0
2018-03-09 15:55:00,78.33,78.33,78.32,78.33,21844.0,64.0263,64.0263,64.0181,64.0263,21844.0
2018-03-12 09:30:00,78.33,78.33,78.32,78.33,32403.0,64.0263,64.0263,64.0181,64.0263,32403.0
2018-03-12 09:35:00,78.33,78.33,78.32,78.32,3524.0,64.0263,64.0263,64.0181,64.0181,3524.0
2018-03-12 09:40:00,78.33,78.33,78.32,78.33,10830.0,64.0263,64.0263,64.0181,64.0263,10830.0
2018-03-12 09:45:00,78.33,78.33,78.31,78.32,8865.0,64.0263,64.0263,64.01,64.0181,8865.0
2018-03-12 09:50:00,78.31,78.32,78.31,78.31,12485.0,64.01,64.0181,64.01,64.01,12485.0
2018-03-12 09:55:00,78.31,78.32,78.31,78.31,15008.0,64.01,64.0181,64.01,64.01,15008.0
2018-03-12 10:00:00,78.31,78.32,78.31,78.32,8153.0,64.01,64.0181,64.01,64.0181,8153.0
2018-03-12 10:05:00,78.31,78.32,78.31,78.31,16408.0,64.01,64.0181,64.01,64.01,16408.0
2018-03-12 10:10:00,78.32,78.33,78.31,78.32,7943.0,64.0181,64.0263,64.01,64.0181,7943.0
2018-03-12 10:15:00,78.33,78.33,78.32,78.33,2556.0,64.0263,64.0263,64.0181,64.0263,2556.0
2018-03-12 10:20:00,78.33,78.33,78.32,78.33,1951.0,64.0263,64.0263,64.0181,64.0263,1951.0
2018-03-12 10:25:00,78.33,78.33,78.32,78.33,1227.0,64.0263,64.0263,64.0181,64.0263,1227.0
2018-03-12 10:30:00,78.32,78.33,78.32,78.32,2323.0,64.0181,64.0263,64.0181,64.0181,2323.0
2018-03-12 10:35:00,78.32,78.33,78.31,78.31,4091.0,64.0181,64.0263,64.01,64.01,4091.0
2018-03-12 10:40:00,78.32,78.32,78.31,78.31,5659.0,64.0181,64.0181,64.01,64.01,5659.0
2018-03-12 10:45:00,78.32,78.32,78.31,78.31,3192.0,64.0181,64.0181,64.01,64.01,3192.0
2018-03-12 10:50:00,78.31,78.32,78.31,78.32,5496.0,64.01,64.0181,64.01,64.0181,5496.0
2018-03-12 10:55:00,78.31,78.32,78.31,78.31,5873.0,64.01,64.0181,64.01,64.01,5873.0
2018-03-12 11:00:00,78.32,78.32,78.31,78.31,10050.0,64.0181,64.0181,64.01,64.01,10050.0
2018-03-12 11:05:00,78.31,78.32,78.31,78.31,10939.0,64.01,64.0181,64.01,64.01,10939.0
2018-03-12 11:10:00,78.31,78.32,78.31,78.31,8075.0,64.01,64.0181,64.01,64.01,8075.0
2018-03-12 11:15:00,78.31,78.32,78.31,78.31,2277.0,64.01,64.0181,64.01,64.01,2277.0
2018-03-12 11:20:00,78.32,78.32,78.31,78.32,12328.0,64.0181,64.0181,64.01,64.0181,12328.0
2018-03-12 11:25:00,78.32,78.32,78.31,78.32,8631.0,64.0181,64.0181,64.01,64.0181,8631.0
2018-03-12 11:30:00,78.32,78.32,78.31,78.32,9582.0,64.0181,64.0181,64.01,64.0181,9582.0
2018-03-12 11:35:00,78.31,78.32,78.31,78.31,10275.0,64.01,64.0181,64.01,64.01,10275.0
2018-03-12 11:40:00,78.31,78.32,78.31,78.32,7580.0,64.01,64.0181,64.01,64.0181,7580.0
2018-03-12 11:45:00,78.31,78.32,78.31,78.31,7415.0,64.01,64.0181,64.01,64.01,7415.0
2018-03-12 11:50:00,78.31,78.32,78.31,78.32,2661.0,64.01,64.0181,64.01,64.0181,2661.0
2018-03-12 11:55:00,78.31,78.32,78.31,78.31,15375.0,64.01,64.0181,64.01,64.01,15375.0
2018-03-12 12:00:00,78.32,78.32,78.31,78.31,10514.0,64.0181,64.0181,64.01,64.01,10514.0
2018-03-12 12:05:00,78.32,78.33,78.32,78.33,54307.0,64.0181,64.0263,64.0181,64.0263,54307.0
2018-03-12 12:10:00,78.32,78.33,78.31,78.32,2181.0,64.0181,64.0263,64.01,64.0181,2181.0
2018-03-12 12:15:00,78.32,78.32,78.31,78.31,6979.0,64.0181,64.0181,64.01,64.01,6979.0
2018-03-12 12:20:00,78.31,78.32,78.31,78.31,3959.0,64.01,64.0181,64.01,64.01,3959.0
2018-03-12 12:25:00,78.31,78.32,78.31,78.32,5371.0,64.01,64.0181,64.01,64.0181,5371.0
2018-03-12 12:30:00,78.32,78.33,78.31,78.32,14498.0,64.0181,64.0263,64.01,64.0181,14498.0
2018-03-12 12:35:00,78.33,78.33,78.32,78.33,10183.0,64.0263,64.0263,64.0181,64.0263,10183.0
2018-03-12 12:40:00,78.32,78.33,78.31,78.32,18591.0,64.0181,64.0263,64.01,64.0181,18591.0
2018-03-12 12:45:00,78.32,78.32,78.31,78.31,8658.0,64.0181,64.0181,64.01,64.01,8658.0
2018-03-12 12:50:00,78.32,78.32,78.31,78.32,1735.0,64.0181,64.0181,64.01,64.0181,1735.0
2018-03-12 12:55:00,78.32,78.32,78.31,78.31,8734.0,64.0181,64.0181,64.01,64.01,8734.0
2018-03-12 13:00:00,78.31,78.32,78.31,78.32,13344.0,64.01,64.0181,64.01,64.0181,13344.0
2018-03-12 13:05:00,78.31,78.32,78.31,78.31,7593.0,64.01,64.0181,64.01,64.01,7593.0
2018-03-12 13:10:00,78.31,78.32,78.31,78.32,6740.0,64.01,64.0181,64.01,64.0181,6740.0
2018-03-12 13:15:00,78.32,78.32,78.31,78.31,2221.0,64.0181,64.0181,64.01,64.01,2221.0
2018-03-12 13:20:00,78.31,78.32,78.31,78.31,12463.0,64.01,64.0181,64.01,64.01,12463.0
2018-03-12 13:25:00,78.31,78.32,78.31,78.32,6088.0,64.01,64.0181,64.01,64.0181,6088.0
2018-03-12 13:30:00,78.31,78.32,78.31,78.31,2382.0,64.01,64.0181,64.01,64.01,2382.0
2018-03-12 13:35:00,78.32,78.32,78.31,78.32,7857.0,64.0181,64.0181,64.01,64.0181,7857.0
2018-03-12 13:40:00,78.31,78.32,78.31,78.31,8176.0,64.01,64.0181,64.01,64.01,8176.0
2018-03-12 13:45:00,78.32,78.32,78.31,78.31,4403.0,64.0181,64.0181,64.01,64.01,4403.0
2018-03-12 13:50:00,78.32,78.32,78.31,78.32,11139.0,64.0181,64.0181,64.01,64.0181,11139.0
2018-03-12 13:55:00,78.31,78.33,78.31,78.32,18210.0,64.01,64.0263,64.01,64.0181,18210.0
2018-03-12 14:00:00,78.33,78.33,78.32,78.33,6884.0,64.0263,64.0263,64.0181,64.0263,6884.0
2018-03-12 14:05:00,78.32,78.33,78.32,78.33,22769.0,64.0181,64.0263,64.0181,64.0263,22769.0
2018-03-12 14:10:00,78.33,78.33,78.32,78.32,13210.0,64.0263,64.0263,64.0181,64.0181,13210.0
2018-03-12 14:15:00,78.33,78.33,78.32,78.33,9810.0,64.0263,64.0263,64.0181,64.0263,9810.0
2018-03-12 14:20:00,78.33,78.33,78.32,78.32,4231.0,64.0263,64.0263,64.0181,64.0181,4231.0
2018-03-12 14:25:00,78.32,78.33,78.32,78.33,3066.0,64.0181,64.0263,64.0181,64.0263,3066.0
2018-03-12 14:30:00,78.33,78.33,78.32,78.33,8291.0,64.0263,64.0263,64.0181,64.0263,8291.0
2018-03-12 14:35:00,78.32,78.33,78.32,78.33,7460.0,64.0181,64.0263,64.0181,64.0263,7460.0
2018-03-12 14:40:00,78.33,78.33,78.32,78.33,10315.0,64.0263,64.0263,64.0181,64.0263,10315.0
2018-03-12 14:45:00,78.32,78.33,78.32,78.33,7090.0,64.0181,64.0263,64.0181,64.0263,7090.0
2018-03-12 14:50:00,78.32,78.33,78.32,78.32,7608.0,64.0181,64.0263,64.0181,64.0181,7608.0
2018-03-12 14:55:00,78.33,78.33,78.32,78.33,6460.0,64.0263,64.0263,64.0181,64.0263,6460.0
2018-03-12 15:00:00,78.33,78.33,78.32,78.32,6505.0,64.0263,64.0263,64.0181,64.0181,6505.0
2018-03-12 15:05:00,78.32,78.33,78.32,78.33,13164.0,64.0181,64.0263,64.0181,64.0263,13164.0
2018-03-12 15:10:00,78.33,78.33,78.32,78.33,9926.0,64.0263,64.0263,64.0181,64.0263,9926.0
2018-03-12 15:15:00,78.32,78.33,78.32,78.33,34486.0,64.0181,64.0263,64.0181,64.0263,34486.0
2018-03-12 15:20:00,78.33,78.33,78.32,78.32,10385.0,64.0263,64.0263,64.0181,64.0181,10385.0
2018-03-12 15:25:00,78.33,78.33,78.32,78.33,3744.0,64.0263,64.0263,64.0181,64.0263,3744.0
2018-03-12 15:30:00,78.33,78.33,78.32,78.33,8944.0,64.0263,64.0263,64.0181,64.0263,8944.0
2018-03-12 15:35:00,78.33,78.34,78.33,78.33,22258.0,64.0263,64.0345,64.0263,64.0263,22258.0
2018-03-12 15:40:00,78.33,78.34,78.32,78.33,39285.0,64.0263,64.0345,64.0181,64.0263,39285.0
2018-03-12 15:45:00,78.33,78.33,78.31,78.32,38536.0,64.0263,64.0263,64.01,64.0181,38536.0
2018-03-12 15:50:00,78.32,78.33,78.31,78.33,12082.0,64.0181,64.0263,64.01,64.0263,12082.0
2018-03-12 15:55:00,78.33,78.33,78.32,78.32,29183.0,64.0263,64.0263,64.0181,64.0181,29183.0
2018-03-13 09:30:00,78.34,78.36,78.33,78.35,43580.0,64.0345,64.0508,64.0263,64.0427,43580.0
2018-03-13 09:35:00,78.35,78.36,78.35,78.36,4134.0,64.0427,64.0508,64.0427,64.0508,4134.0
2018-03-13 09:40:00,78.35,78.36,78.35,78.36,6908.0,64.0427,64.0508,64.0427,64.0508,6908.0
2018-03-13 09:45:00,78.36,78.36,78.35,78.36,4815.0,64.0508,64.0508,64.0427,64.0508,4815.0
2018-03-13 09:50:00,78.36,78.36,78.33,78.35,1209183.0,64.0508,64.0508,64.0263,64.0427,1209183.0
2018-03-13 09:55:00,78.35,78.37,78.35,78.35,43459.0,64.0427,64.059,64.0427,64.0427,43459.0
2018-03-13 10:00:00,78.36,78.36,78.35,78.35,22462.0,64.0508,64.0508,64.0427,64.0427,22462.0
2018-03-13 10:05:00,78.36,78.36,78.35,78.36,46663.0,64.0508,64.0508,64.0427,64.0508,46663.0
2018-03-13 10:10:00,78.36,78.36,78.34,78.34,17271.0,64.0508,64.0508,64.0345,64.0345,17271.0
2018-03-13 10:15:00,78.35,78.35,78.32,78.33,5071.0,64.0427,64.0427,64.0181,64.0263,5071.0
2018-03-13 10:20:00,78.32,78.33,78.32,78.32,8007.0,64.0181,64.0263,64.0181,64.0181,8007.0
2018-03-13 10:25:00,78.32,78.33,78.32,78.33,6394.0,64.0181,64.0263,64.0181,64.0263,6394.0
2018-03-13 10:30:00,78.33,78.33,78.32,78.33,7435.0,64.0263,64.0263,64.0181,64.0263,7435.0
2018-03-13 10:35:00,78.33,78.33,78.32,78.33,24673.0,64.0263,64.0263,64.0181,64.0263,24673.0
2018-03-13 10:40:00,78.33,78.33,78.32,78.33,9598.0,64.0263,64.0263,64.0181,64.0263,9598.0
2018-03-13 10:45:00,78.32,78.33,78.32,78.33,11911.0,64.0181,64.0263,64.0181,64.0263,11911.0
2018-03-13 10:50:00,78.33,78.34,78.32,78.34,31514.0,64.0263,64.0345,64.0181,64.0345,31514.0
2018-03-13 10:55:00,78.34,78.34,78.33,78.34,13591.0,64.0345,64.0345,64.0263,64.0345,13591.0
2018-03-13 11:00:00,78.34,78.34,78.33,78.34,7382.0,64.0345,64.0345,64.0263,64.0345,7382.0
2018-03-13 11:05:00,78.34,78.34,78.33,78.34,13344.0,64.0345,64.0345,64.0263,64.0345,13344.0
2018-03-13 11:10:00,78.33,78.34,78.33,78.34,12420.0,64.0263,64.0345,64.0263,64.0345,12420.0
2018-03-13 11:15:00,78.33,78.34,78.33,78.33,8087.0,64.0263,64.0345,64.0263,64.0263,8087.0
2018-03-13 11:20:00,78.34,78.34,78.33,78.33,8355.0,64.0345,64.0345,64.0263,64.0263,8355.0
2018-03-13 11:25:00,78.34,78.34,78.33,78.34,2385.0,64.0345,64.0345,64.0263,64.0345,2385.0
2018-03-13 11:30:00,78.33,78.34,78.33,78.34,3617.0,64.0263,64.0345,64.0263,64.0345,3617.0
2018-03-13 11:35:00,78.33,78.34,78.33,78.34,19241.0,64.0263,64.0345,64.0263,64.0345,19241.0
2018-03-13 11:40:00,78.34,78.34,78.33,78.34,12681.0,64.0345,64.0345,64.0263,64.0345,12681.0
2018-03-13 11:45:00,78.33,78.35,78.33,78.34,23613.0,64.0263,64.0427,64.0263,64.0345,23613.0
2018-03-13 11:50:00,78.34,78.35,78.34,78.34,26954.0,64.0345,64.0427,64.0345,64.0345,26954.0
2018-03-13 11:55:00,78.34,78.35,78.34,78.34,15395.0,64.0345,64.0427,64.0345,64.0345,15395.0
2018-03-13 12:00:00,78.34,78.34,78.33,78.33,9806.0,64.0345,64.0345,64.0263,64.0263,9806.0
2018-03-13 12:05:00,78.34,78.35,78.33,78.34,9393.0,64.0345,64.0427,64.0263,64.0345,9393.0
2018-03-13 12:10:00,78.35,78.35,78.34,78.34,3874.0,64.0427,64.0427,64.0345,64.0345,3874.0
2018-03-13 12:15:00,78.35,78.35,78.34,78.34,4728.0,64.0427,64.0427,64.0345,64.0345,4728.0
2018-03-13 12:20:00,78.35,78.35,78.34,78.34,5919.0,64.0427,64.0427,64.0345,64.0345,5919.0
2018-03-13 12:25:00,78.35,78.35,78.34,78.35,6573.0,64.0427,64.0427,64.0345,64.0427,6573.0
2018-03-13 12:30:00,78.34,78.35,78.34,78.35,2748.0,64.0345,64.0427,64.0345,64.0427,2748.0
2018-03-13 12:35:00,78.34,78.35,78.34,78.35,3337.0,64.0345,64.0427,64.0345,64.0427,3337.0
2018-03-13 12:40:00,78.34,78.35,78.34,78.34,4392.0,64.0345,64.0427,64.0345,64.0345,4392.0
2018-03-13 12:45:00,78.35,78.35,78.34,78.34,19853.0,64.0427,64.0427,64.0345,64.0345,19853.0
2018-03-13 12:50:00,78.35,78.35,78.34,78.34,3343.0,64.0427,64.0427,64.0345,64.0345,3343.0
2018-03-13 12:55:00,78.34,78.35,78.34,78.34,8119.0,64.0345,64.0427,64.0345,64.0345,8119.0
2018-03-13 13:00:00,78.34,78.35,78.34,78.34,4448.0,64.0345,64.0427,64.0345,64.0345,4448.0
2018-03-13 13:05:00,78.35,78.35,78.34,78.35,2509.0,64.0427,64.0427,64.0345,64.0427,2509.0
2018-03-13 13:10:00,78.34,78.35,78.34,78.34,3132.0,64.0345,64.0427,64.0345,64.0345,3132.0
2018-03-13 13:15:00,78.35,78.35,78.32,78.33,19282.0,64.0427,64.0427,64.0181,64.0263,19282.0
2018-03-13 13:20:00,78.32,78.33,78.32,78.33,1678.0,64.0181,64.0263,64.0181,64.0263,1678.0
2018-03-13 13:25:00,78.33,78.33,78.32,78.33,7369.0,64.0263,64.0263,64.0181,64.0263,7369.0
2018-03-13 13:30:00,78.32,78.33,78.32,78.33,7248.0,64.0181,64.0263,64.0181,64.0263,7248.0
2018-03-13 13:35:00,78.33,78.33,78.32,78.33,3227.0,64.0263,64.0263,64.0181,64.0263,3227.0
2018-03-13 13:40:00,78.33,78.33,78.32,78.32,4170.0,64.0263,64.0263,64.0181,64.0181,4170.0
2018-03-13 13:45:00,78.33,78.33,78.32,78.32,1313.0,64.0263,64.0263,64.0181,64.0181,1313.0
2018-03-13 13:50:00,78.33,78.33,78.32,78.33,952.0,64.0263,64.0263,64.0181,64.0263,952.0
2018-03-13 13:55:00,78.32,78.33,78.32,78.33,15574.0,64.0181,64.0263,64.0181,64.0263,15574.0
2018-03-13 14:00:00,78.33,78.33,78.32,78.32,10668.0,64.0263,64.0263,64.0181,64.0181,10668.0
2018-03-13 14:05:00,78.32,78.33,78.32,78.33,18775.0,64.0181,64.0263,64.0181,64.0263,18775.0
2018-03-13 14:10:00,78.33,78.33,78.32,78.33,4096.0,64.0263,64.0263,64.0181,64.0263,4096.0
2018-03-13 14:15:00,78.33,78.33,78.32,78.33,3219.0,64.0263,64.0263,64.0181,64.0263,3219.0
2018-03-13 14:20:00,78.33,78.33,78.32,78.32,10060.0,64.0263,64.0263,64.0181,64.0181,10060.0
2018-03-13 14:25:00,78.33,78.33,78.32,78.33,10540.0,64.0263,64.0263,64.0181,64.0263,10540.0
2018-03-13 14:30:00,78.33,78.33,78.32,78.33,17105.0,64.0263,64.0263,64.0181,64.0263,17105.0
2018-03-13 14:35:00,78.33,78.34,78.32,78.34,11430.0,64.0263,64.0345,64.0181,64.0345,11430.0
2018-03-13 14:40:00,78.33,78.34,78.33,78.33,11873.0,64.0263,64.0345,64.0263,64.0263,11873.0
2018-03-13 14:45:00,78.34,78.34,78.32,78.33,26520.0,64.0345,64.0345,64.0181,64.0263,26520.0
2018-03-13 14:50:00,78.32,78.33,78.32,78.32,1958.0,64.0181,64.0263,64.0181,64.0181,1958.0
2018-03-13 14:55:00,78.32,78.33,78.32,78.32,11334.0,64.0181,64.0263,64.0181,64.0181,11334.0
2018-03-13 15:00:00,78.32,78.33,78.32,78.32,9993.0,64.0181,64.0263,64.0181,64.0181,9993.0
2018-03-13 15:05:00,78.32,78.33,78.32,78.33,7059.0,64.0181,64.0263,64.0181,64.0263,7059.0
2018-03-13 15:10:00,78.32,78.33,78.32,78.33,11058.0,64.0181,64.0263,64.0181,64.0263,11058.0
2018-03-13 15:15:00,78.33,78.33,78.32,78.33,12208.0,64.0263,64.0263,64.0181,64.0263,12208.0
2018-03-13 15:20:00,78.33,78.33,78.32,78.33,9879.0,64.0263,64.0263,64.0181,64.0263,9879.0
2018-03-13 15:25:00,78.33,78.33,78.32,78.33,25345.0,64.0263,64.0263,64.0181,64.0263,25345.0
2018-03-13 15:30:00,78.32,78.33,78.3,78.32,93882.0,64.0181,64.0263,64.0018,64.0181,93882.0
2018-03-13 15:35:00,78.32,78.32,78.31,78.32,5121.0,64.0181,64.0181,64.01,64.0181,5121.0
2018-03-13 15:40:00,78.32,78.32,78.31,78.32,7584.0,64.0181,64.0181,64.01,64.0181,7584.0
2018-03-13 15:45:00,78.32,78.32,78.3,78.3,34871.0,64.0181,64.0181,64.0018,64.0018,34871.0
2018-03-13 15:50:00,78.32,78.33,78.3,78.31,55971.0,64.0181,64.0263,64.0018,64.01,55971.0
2018-03-13 15:55:00,78.31,78.33,78.31,78.33,60216.0,64.01,64.0263,64.01,64.0263,60216.0
2018-03-14 09:30:00,78.29,78.3,78.26,78.29,41610.0,63.9936,64.0018,63.9691,63.9936,41610.0
2018-03-14 09:35:00,78.29,78.29,78.28,78.28,3877.0,63.9936,63.9936,63.9854,63.9854,3877.0
2018-03-14 09:40:00,78.29,78.29,78.28,78.28,6463.0,63.9936,63.9936,63.9854,63.9854,6463.0
2018-03-14 09:45:00,78.29,78.3,78.28,78.3,5983.0,63.9936,64.0018,63.9854,64.0018,5983.0
2018-03-14 09:50:00,78.3,78.3,78.29,78.3,38705.0,64.0018,64.0018,63.9936,64.0018,38705.0
2018-03-14 09:55:00,78.3,78.3,78.29,78.3,2607.0,64.0018,64.0018,63.9936,64.0018,2607.0
2018-03-14 10:00:00,78.29,78.3,78.29,78.29,2846.0,63.9936,64.0018,63.9936,63.9936,2846.0
2018-03-14 10:05:00,78.3,78.31,78.29,78.3,7859.0,64.0018,64.01,63.9936,64.0018,7859.0
2018-03-14 10:10:00,78.31,78.31,78.3,78.31,4092.0,64.01,64.01,64.0018,64.01,4092.0
2018-03-14 10:15:00,78.31,78.31,78.3,78.31,3099.0,64.01,64.01,64.0018,64.01,3099.0
2018-03-14 10:20:00,78.31,78.31,78.3,78.3,11513.0,64.01,64.01,64.0018,64.0018,11513.0
2018-03-14 10:25:00,78.31,78.31,78.3,78.31,3035.0,64.01,64.01,64.0018,64.01,3035.0
2018-03-14 10:30:00,78.31,78.31,78.3,78.3,15222.0,64.01,64.01,64.0018,64.0018,15222.0
2018-03-14 10:35:00,78.31,78.32,78.3,78.32,11751.0,64.01,64.0181,64.0018,64.0181,11751.0
2018-03-14 10:40:00,78.31,78.32,78.31,78.32,6291.0,64.01,64.0181,64.01,64.0181,6291.0
2018-03-14 10:45:00,78.32,78.32,78.31,78.31,6372.0,64.0181,64.0181,64.01,64.01,6372.0
2018-03-14 10:50:00,78.32,78.32,78.31,78.32,8745.0,64.0181,64.0181,64.01,64.0181,8745.0
2018-03-14 10:55:00,78.32,78.33,78.31,78.33,150379.0,64.0181,64.0263,64.01,64.0263,150379.0
2018-03-14 11:00:00,78.32,78.33,78.32,78.33,45035.0,64.0181,64.0263,64.0181,64.0263,45035.0
2018-03-14 11:05:00,78.33,78.34,78.33,78.34,148637.0,64.0263,64.0345,64.0263,64.0345,148637.0
2018-03-14 11:10:00,78.33,78.34,78.33,78.33,17226.0,64.0263,64.0345,64.0263,64.0263,17226.0
2018-03-14 11:15:00,78.34,78.35,78.33,78.34,8735.0,64.0345,64.0427,64.0263,64.0345,8735.0
2018-03-14 11:20:00,78.34,78.36,78.34,78.36,47563.0,64.0345,64.0508,64.0345,64.0508,47563.0
2018-03-14 11:25:00,78.36,78.36,78.35,78.36,7360.0,64.0508,64.0508,64.0427,64.0508,7360.0
2018-03-14 11:30:00,78.35,78.36,78.35,78.36,3714.0,64.0427,64.0508,64.0427,64.0508,3714.0
2018-03-14 11:35:00,78.36,78.37,78.35,78.37,16979.0,64.0508,64.059,64.0427,64.059,16979.0
2018-03-14 11:40:00,78.37,78.37,78.36,78.37,10251.0,64.059,64.059,64.0508,64.059,10251.0
2018-03-14 11:45:00,78.36,78.37,78.36,78.37,11456.0,64.0508,64.059,64.0508,64.059,11456.0
2018-03-14 11:50:00,78.37,78.37,78.36,78.37,6872.0,64.059,64.059,64.0508,64.059,6872.0
2018-03-14 11:55:00,78.37,78.37,78.36,78.37,3612.0,64.059,64.059,64.0508,64.059,3612.0
2018-03-14 12:00:00,78.37,78.37,78.36,78.37,1891.0,64.059,64.059,64.0508,64.059,1891.0
2018-03-14 12:05:00,78.37,78.37,78.36,78.36,20940.0,64.059,64.059,64.0508,64.0508,20940.0
2018-03-14 12:10:00,78.36,78.37,78.36,78.36,9091.0,64.0508,64.059,64.0508,64.0508,9091.0
2018-03-14 12:15:00,78.37,78.37,78.36,78.37,9130.0,64.059,64.059,64.0508,64.059,9130.0
2018-03-14 12:20:00,78.36,78.37,78.35,78.35,9418.0,64.0508,64.059,64.0427,64.0427,9418.0
2018-03-14 12:25:00,78.36,78.37,78.35,78.36,6199.0,64.0508,64.059,64.0427,64.0508,6199.0
2018-03-14 12:30:00,78.36,78.37,78.36,78.37,2625.0,64.0508,64.059,64.0508,64.059,2625.0
2018-03-14 12:35:00,78.37,78.37,78.36,78.36,2231.0,64.059,64.059,64.0508,64.0508,2231.0
2018-03-14 12:40:00,78.36,78.37,78.35,78.36,6512.0,64.0508,64.059,64.0427,64.0508,6512.0
2018-03-14 12:45:00,78.36,78.36,78.35,78.36,9603.0,64.0508,64.0508,64.0427,64.0508,9603.0
2018-03-14 12:50:00,78.36,78.36,78.35,78.36,4791.0,64.0508,64.0508,64.0427,64.0508,4791.0
2018-03-14 12:55:00,78.36,78.36,78.35,78.36,6984.0,64.0508,64.0508,64.0427,64.0508,6984.0
2018-03-14 13:00:00,78.36,78.36,78.35,78.36,5868.0,64.0508,64.0508,64.0427,64.0508,5868.0
2018-03-14 13:05:00,78.35,78.36,78.35,78.35,2468.0,64.0427,64.0508,64.0427,64.0427,2468.0
2018-03-14 13:10:00,78.36,78.36,78.35,78.36,45605.0,64.0508,64.0508,64.0427,64.0508,45605.0
2018-03-14 13:15:00,78.35,78.36,78.35,78.35,7546.0,64.0427,64.0508,64.0427,64.0427,7546.0
2018-03-14 13:20:00,78.35,78.36,78.35,78.36,3826.0,64.0427,64.0508,64.0427,64.0508,3826.0
2018-03-14 13:25:00,78.36,78.36,78.34,78.35,23997.0,64.0508,64.0508,64.0345,64.0427,23997.0
2018-03-14 13:30:00,78.34,78.35,78.34,78.35,6556.0,64.0345,64.0427,64.0345,64.0427,6556.0
2018-03-14 13:35:00,78.34,78.35,78.34,78.34,9160.0,64.0345,64.0427,64.0345,64.0345,9160.0
2018-03-14 13:40:00,78.34,78.35,78.34,78.34,6506.0,64.0345,64.0427,64.0345,64.0345,6506.0
2018-03-14 13:45:00,78.34,78.35,78.34,78.34,6565.0,64.0345,64.0427,64.0345,64.0345,6565.0
2018-03-14 13:50:00,78.35,78.35,78.34,78.35,6261.0,64.0427,64.0427,64.0345,64.0427,6261.0
2018-03-14 13:55:00,78.34,78.35,78.34,78.35,13882.0,64.0345,64.0427,64.0345,64.0427,13882.0
2018-03-14 14:00:00,78.34,78.35,78.34,78.35,9717.0,64.0345,64.0427,64.0345,64.0427,9717.0
2018-03-14 14:05:00,78.35,78.35,78.34,78.34,8203.0,64.0427,64.0427,64.0345,64.0345,8203.0
2018-03-14 14:10:00,78.34,78.35,78.34,78.34,9680.0,64.0345,64.0427,64.0345,64.0345,9680.0
2018-03-14 14:15:00,78.34,78.35,78.33,78.33,53726.0,64.0345,64.0427,64.0263,64.0263,53726.0
2018-03-14 14:20:00,78.34,78.35,78.34,78.35,3588.0,64.0345,64.0427,64.0345,64.0427,3588.0
2018-03-14 14:25:00,78.34,78.35,78.34,78.34,12320.0,64.0345,64.0427,64.0345,64.0345,12320.0
2018-03-14 14:30:00,78.35,78.35,78.34,78.34,8522.0,64.0427,64.0427,64.0345,64.0345,8522.0
2018-03-14 14:35:00,78.35,78.35,78.34,78.35,20519.0,64.0427,64.0427,64.0345,64.0427,20519.0
2018-03-14 14:40:00,78.34,78.35,78.34,78.35,8738.0,64.0345,64.0427,64.0345,64.0427,8738.0
2018-03-14 14:45:00,78.35,78.35,78.34,78.35,7778.0,64.0427,64.0427,64.0345,64.0427,7778.0
2018-03-14 14:50:00,78.34,78.35,78.34,78.35,10049.0,64.0345,64.0427,64.0345,64.0427,10049.0
2018-03-14 14:55:00,78.35,78.35,78.34,78.35,8588.0,64.0427,64.0427,64.0345,64.0427,8588.0
2018-03-14 15:00:00,78.35,78.35,78.33,78.33,20303.0,64.0427,64.0427,64.0263,64.0263,20303.0
2018-03-14 15:05:00,78.33,78.34,78.33,78.34,5046.0,64.0263,64.0345,64.0263,64.0345,5046.0
2018-03-14 15:10:00,78.33,78.34,78.33,78.34,5253.0,64.0263,64.0345,64.0263,64.0345,5253.0
2018-03-14 15:15:00,78.34,78.34,78.33,78.34,7588.0,64.0345,64.0345,64.0263,64.0345,7588.0
2018-03-14 15:20:00,78.34,78.34,78.33,78.34,9079.0,64.0345,64.0345,64.0263,64.0345,9079.0
2018-03-14 15:25:00,78.34,78.34,78.33,78.33,12266.0,64.0345,64.0345,64.0263,64.0263,12266.0
2018-03-14 15:30:00,78.33,78.34,78.33,78.33,8797.0,64.0263,64.0345,64.0263,64.0263,8797.0
2018-03-14 15:35:00,78.33,78.34,78.32,78.33,23752.0,64.0263,64.0345,64.0181,64.0263,23752.0
2018-03-14 15:40:00,78.33,78.33,78.32,78.32,15553.0,64.0263,64.0263,64.0181,64.0181,15553.0
2018-03-14 15:45:00,78.33,78.33,78.32,78.33,10531.0,64.0263,64.0263,64.0181,64.0263,10531.0
2018-03-14 15:50:00,78.33,78.33,78.32,78.32,13140.0,64.0263,64.0263,64.0181,64.0181,13140.0
2018-03-14 15:55:00,78.33,78.33,78.32,78.32,28006.0,64.0263,64.0263,64.0181,64.0181,28006.0
2018-03-15 09:30:00,78.34,78.35,78.32,78.33,26182.0,64.0345,64.0427,64.0181,64.0263,26182.0
2018-03-15 09:35:00,78.33,78.33,78.32,78.33,5035.0,64.0263,64.0263,64.0181,64.0263,5035.0
2018-03-15 09:40:00,78.33,78.33,78.32,78.32,13479.0,64.0263,64.0263,64.0181,64.0181,13479.0
2018-03-15 09:45:00,78.33,78.33,78.32,78.33,73284.0,64.0263,64.0263,64.0181,64.0263,73284.0
2018-03-15 09:50:00,78.32,78.33,78.32,78.33,12712.0,64.0181,64.0263,64.0181,64.0263,12712.0
2018-03-15 09:55:00,78.32,78.33,78.32,78.33,5247.0,64.0181,64.0263,64.0181,64.0263,5247.0
2018-03-15 10:00:00,78.32,78.33,78.32,78.33,7139.0,64.0181,64.0263,64.0181,64.0263,7139.0
2018-03-15 10:05:00,78.32,78.33,78.32,78.32,7218.0,64.0181,64.0263,64.0181,64.0181,7218.0
2018-03-15 10:10:00,78.33,78.33,78.32,78.33,36788.0,64.0263,64.0263,64.0181,64.0263,36788.0
2018-03-15 10:15:00,78.33,78.34,78.32,78.34,15275.0,64.0263,64.0345,64.0181,64.0345,15275.0
2018-03-15 10:20:00,78.34,78.34,78.33,78.34,9450.0,64.0345,64.0345,64.0263,64.0345,9450.0
2018-03-15 10:25:00,78.33,78.34,78.32,78.33,41331.0,64.0263,64.0345,64.0181,64.0263,41331.0
2018-03-15 10:30:00,78.33,78.33,78.31,78.31,35212.0,64.0263,64.0263,64.01,64.01,35212.0
2018-03-15 10:35:00,78.32,78.33,78.31,78.31,65392.0,64.0181,64.0263,64.01,64.01,65392.0
2018-03-15 10:40:00,78.31,78.32,78.31,78.32,7455.0,64.01,64.0181,64.01,64.0181,7455.0
2018-03-15 10:45:00,78.32,78.32,78.31,78.31,4444.0,64.0181,64.0181,64.01,64.01,4444.0
2018-03-15 10:50:00,78.31,78.32,78.31,78.31,4539.0,64.01,64.0181,64.01,64.01,4539.0
2018-03-15 10:55:00,78.32,78.32,78.31,78.31,9880.0,64.0181,64.0181,64.01,64.01,9880.0
2018-03-15 11:00:00,78.32,78.32,78.31,78.32,6608.0,64.0181,64.0181,64.01,64.0181,6608.0
2018-03-15 11:05:00,78.31,78.32,78.31,78.31,19996.0,64.01,64.0181,64.01,64.01,19996.0
2018-03-15 11:10:00,78.31,78.32,78.31,78.32,6279.0,64.01,64.0181,64.01,64.0181,6279.0
2018-03-15 11:15:00,78.31,78.32,78.3,78.31,43970.0,64.01,64.0181,64.0018,64.01,43970.0
2018-03-15 11:20:00,78.31,78.31,78.3,78.31,12313.0,64.01,64.01,64.0018,64.01,12313.0
2018-03-15 11:25:00,78.31,78.31,78.3,78.31,14125.0,64.01,64.01,64.0018,64.01,14125.0
2018-03-15 11:30:00,78.31,78.31,78.3,78.31,30127.0,64.01,64.01,64.0018,64.01,30127.0
2018-03-15 11:35:00,78.31,78.31,78.3,78.31,10716.0,64.01,64.01,64.0018,64.01,10716.0
2018-03-15 11:40:00,78.3,78.31,78.3,78.3,4034.0,64.0018,64.01,64.0018,64.0018,4034.0
2018-03-15 11:45:00,78.31,78.31,78.3,78.31,9389.0,64.01,64.01,64.0018,64.01,9389.0
2018-03-15 11:50:00,78.31,78.31,78.3,78.3,2988.0,64.01,64.01,64.0018,64.0018,2988.0
2018-03-15 11:55:00,78.31,78.31,78.3,78.31,157278.0,64.01,64.01,64.0018,64.01,157278.0
2018-03-15 12:00:00,78.31,78.31,78.3,78.31,52074.0,64.01,64.01,64.0018,64.01,52074.0
2018-03-15 12:05:00,78.31,78.32,78.31,78.31,5385.0,64.01,64.0181,64.01,64.01,5385.0
2018-03-15 12:10:00,78.32,78.32,78.31,78.31,8765.0,64.0181,64.0181,64.01,64.01,8765.0
2018-03-15 12:15:00,78.31,78.32,78.31,78.31,11049.0,64.01,64.0181,64.01,64.01,11049.0
2018-03-15 12:20:00,78.31,78.32,78.3,78.3,23915.0,64.01,64.0181,64.0018,64.0018,23915.0
2018-03-15 12:25:00,78.3,78.31,78.3,78.31,10342.0,64.0018,64.01,64.0018,64.01,10342.0
2018-03-15 12:30:00,78.31,78.32,78.3,78.32,29241.0,64.01,64.0181,64.0018,64.0181,29241.0
2018-03-15 12:35:00,78.31,78.32,78.3,78.3,5175.0,64.01,64.0181,64.0018,64.0018,5175.0
2018-03-15 12:40:00,78.31,78.31,78.3,78.31,3343.0,64.01,64.01,64.0018,64.01,3343.0
2018-03-15 12:45:00,78.31,78.31,78.3,78.3,12481.0,64.01,64.01,64.0018,64.0018,12481.0
2018-03-15 12:50:00,78.3,78.31,78.3,78.3,4158.0,64.0018,64.01,64.0018,64.0018,4158.0
2018-03-15 12:55:00,78.3,78.31,78.3,78.3,6340.0,64.0018,64.01,64.0018,64.0018,6340.0
2018-03-15 13:00:00,78.3,78.31,78.3,78.3,14574.0,64.0018,64.01,64.0018,64.0018,14574.0
2018-03-15 13:05:00,78.3,78.31,78.29,78.3,14935.0,64.0018,64.01,63.9936,64.0018,14935.0
2018-03-15 13:10:00,78.3,78.3,78.29,78.3,11478.0,64.0018,64.0018,63.9936,64.0018,11478.0
2018-03-15 13:15:00,78.29,78.3,78.29,78.29,48104.0,63.9936,64.0018,63.9936,63.9936,48104.0
2018-03-15 13:20:00,78.3,78.3,78.29,78.3,63994.0,64.0018,64.0018,63.9936,64.0018,63994.0
2018-03-15 13:25:00,78.3,78.32,78.3,78.31,31885.0,64.0018,64.0181,64.0018,64.01,31885.0
2018-03-15 13:30:00,78.31,78.32,78.31,78.31,3459.0,64.01,64.0181,64.01,64.01,3459.0
2018-03-15 13:35:00,78.31,78.32,78.31,78.32,2894.0,64.01,64.0181,64.01,64.0181,2894.0
2018-03-15 13:40:00,78.31,78.32,78.31,78.31,4964.0,64.01,64.0181,64.01,64.01,4964.0
2018-03-15 13:45:00,78.31,78.32,78.31,78.32,23874.0,64.01,64.0181,64.01,64.0181,23874.0
2018-03-15 13:50:00,78.31,78.32,78.31,78.32,8447.0,64.01,64.0181,64.01,64.0181,8447.0
2018-03-15 13:55:00,78.31,78.32,78.31,78.31,2567.0,64.01,64.0181,64.01,64.01,2567.0
2018-03-15 14:00:00,78.31,78.32,78.31,78.31,5346.0,64.01,64.0181,64.01,64.01,5346.0
2018-03-15 14:05:00,78.31,78.32,78.31,78.31,59813.0,64.01,64.0181,64.01,64.01,59813.0
2018-03-15 14:10:00,78.31,78.32,78.3,78.3,13331.0,64.01,64.0181,64.0018,64.0018,13331.0
2018-03-15 14:15:00,78.31,78.31,78.3,78.3,8130.0,64.01,64.01,64.0018,64.0018,8130.0
2018-03-15 14:20:00,78.31,78.31,78.3,78.31,19615.0,64.01,64.01,64.0018,64.01,19615.0
2018-03-15 14:25:00,78.31,78.31,78.3,78.31,5520.0,64.01,64.01,64.0018,64.01,5520.0
2018-03-15 14:30:00,78.31,78.31,78.3,78.3,13463.0,64.01,64.01,64.0018,64.0018,13463.0
2018-03-15 14:35:00,78.31,78.31,78.3,78.31,6052.0,64.01,64.01,64.0018,64.01,6052.0
2018-03-15 14:40:00,78.3,78.31,78.3,78.31,9437.0,64.0018,64.01,64.0018,64.01,9437.0
2018-03-15 14:45:00,78.31,78.31,78.3,78.31,12522.0,64.01,64.01,64.0018,64.01,12522.0
2018-03-15 14:50:00,78.31,78.31,78.3,78.3,20762.0,64.01,64.01,64.0018,64.0018,20762.0
2018-03-15 14:55:00,78.3,78.31,78.29,78.3,4109.0,64.0018,64.01,63.9936,64.0018,4109.0
2018-03-15 15:00:00,78.3,78.3,78.29,78.3,11157.0,64.0018,64.0018,63.9936,64.0018,11157.0
2018-03-15 15:05:00,78.3,78.3,78.29,78.3,10961.0,64.0018,64.0018,63.9936,64.0018,10961.0
2018-03-15 15:10:00,78.29,78.3,78.29,78.3,9632.0,63.9936,64.0018,63.9936,64.0018,9632.0
2018-03-15 15:15:00,78.3,78.3,78.29,78.3,8849.0,64.0018,64.0018,63.9936,64.0018,8849.0
2018-03-15 15:20:00,78.3,78.3,78.29,78.3,5088.0,64.0018,64.0018,63.9936,64.0018,5088.0
2018-03-15 15:25:00,78.29,78.31,78.29,78.3,13785.0,63.9936,64.01,63.9936,64.0018,13785.0
2018-03-15 15:30:00,78.31,78.31,78.3,78.3,22332.0,64.01,64.01,64.0018,64.0018,22332.0
2018-03-15 15:35:00,78.31,78.31,78.3,78.31,11123.0,64.01,64.01,64.0018,64.01,11123.0
2018-03-15 15:40:00,78.3,78.31,78.3,78.31,20810.0,64.0018,64.01,64.0018,64.01,20810.0
2018-03-15 15:45:00,78.31,78.31,78.3,78.31,23238.0,64.01,64.01,64.0018,64.01,23238.0
2018-03-15 15:50:00,78.31,78.32,78.3,78.32,12302.0,64.01,64.0181,64.0018,64.0181,12302.0
2018-03-15 15:55:00,78.32,78.32,78.3,78.3,17010.0,64.0181,64.0181,64.0018,64.0018,17010.0
2018-03-16 09:30:00,78.29,78.29,78.28,78.29,24892.0,63.9936,63.9936,63.9854,63.9936,24892.0
2018-03-16 09:35:00,78.29,78.29,78.28,78.29,9605.0,63.9936,63.9936,63.9854,63.9936,9605.0
2018-03-16 09:40:00,78.29,78.29,78.28,78.29,2844.0,63.9936,63.9936,63.9854,63.9936,2844.0
2018-03-16 09:45:00,78.29,78.29,78.28,78.29,6239.0,63.9936,63.9936,63.9854,63.9936,6239.0
2018-03-16 09:50:00,78.29,78.29,78.28,78.29,7166.0,63.9936,63.9936,63.9854,63.9936,7166.0
2018-03-16 09:55:00,78.29,78.29,78.28,78.29,5817.0,63.9936,63.9936,63.9854,63.9936,5817.0
2018-03-16 10:00:00,78.29,78.29,78.28,78.29,7996.0,63.9936,63.9936,63.9854,63.9936,7996.0
2018-03-16 10:05:00,78.29,78.29,78.28,78.29,7311.0,63.9936,63.9936,63.9854,63.9936,7311.0
2018-03-16 10:10:00,78.29,78.29,78.28,78.29,2610.0,63.9936,63.9936,63.9854,63.9936,2610.0
2018-03-16 10:15:00,78.29,78.29,78.27,78.28,30134.0,63.9936,63.9936,63.9773,63.9854,30134.0
2018-03-16 10:20:00,78.28,78.28,78.27,78.28,14176.0,63.9854,63.9854,63.9773,63.9854,14176.0
2018-03-16 10:25:00,78.28,78.28,78.27,78.28,4410.0,63.9854,63.9854,63.9773,63.9854,4410.0
2018-03-16 10:30:00,78.27,78.29,78.27,78.28,10745.0,63.9773,63.9936,63.9773,63.9854,10745.0
2018-03-16 10:35:00,78.29,78.29,78.28,78.29,4032.0,63.9936,63.9936,63.9854,63.9936,4032.0
2018-03-16 10:40:00,78.29,78.29,78.28,78.29,8160.0,63.9936,63.9936,63.9854,63.9936,8160.0
2018-03-16 10:45:00,78.28,78.29,78.28,78.29,29927.0,63.9854,63.9936,63.9854,63.9936,29927.0
2018-03-16 10:50:00,78.29,78.29,78.28,78.29,3466.0,63.9936,63.9936,63.9854,63.9936,3466.0
2018-03-16 10:55:00,78.29,78.29,78.28,78.29,12443.0,63.9936,63.9936,63.9854,63.9936,12443.0
2018-03-16 11:00:00,78.29,78.29,78.28,78.29,13554.0,63.9936,63.9936,63.9854,63.9936,13554.0
2018-03-16 11:05:00,78.29,78.29,78.28,78.29,2371.0,63.9936,63.9936,63.9854,63.9936,2371.0
2018-03-16 11:10:00,78.28,78.3,78.28,78.3,14729.0,63.9854,64.0018,63.9854,64.0018,14729.0
2018-03-16 11:15:00,78.3,78.31,78.29,78.31,181292.0,64.0018,64.01,63.9936,64.01,181292.0
2018-03-16 11:20:00,78.31,78.31,78.3,78.31,30943.0,64.01,64.01,64.0018,64.01,30943.0
2018-03-16 11:25:00,78.31,78.31,78.3,78.3,5063.0,64.01,64.01,64.0018,64.0018,5063.0
2018-03-16 11:30:00,78.31,78.31,78.3,78.31,7780.0,64.01,64.01,64.0018,64.01,7780.0
2018-03-16 11:35:00,78.31,78.31,78.3,78.31,3526.0,64.01,64.01,64.0018,64.01,3526.0
2018-03-16 11:40:00,78.3,78.31,78.3,78.3,4238.0,64.0018,64.01,64.0018,64.0018,4238.0
2018-03-16 11:45:00,78.3,78.31,78.3,78.3,11140.0,64.0018,64.01,64.0018,64.0018,11140.0
2018-03-16 11:50:00,78.3,78.31,78.29,78.3,7578.0,64.0018,64.01,63.9936,64.0018,7578.0
2018-03-16 11:55:00,78.29,78.3,78.29,78.3,3411.0,63.9936,64.0018,63.9936,64.0018,3411.0
2018-03-16 12:00:00,78.29,78.31,78.29,78.3,44054.0,63.9936,64.01,63.9936,64.0018,44054.0
2018-03-16 12:05:00,78.31,78.31,78.3,78.3,5394.0,64.01,64.01,64.0018,64.0018,5394.0
2018-03-16 12:10:00,78.3,78.31,78.29,78.29,6669.0,64.0018,64.01,63.9936,63.9936,6669.0
2018-03-16 12:15:00,78.3,78.3,78.29,78.29,18373.0,64.0018,64.0018,63.9936,63.9936,18373.0
2018-03-16 12:20:00,78.3,78.3,78.29,78.3,14599.0,64.0018,64.0018,63.9936,64.0018,14599.0
2018-03-16 12:25:00,78.3,78.3,78.29,78.3,2927.0,64.0018,64.0018,63.9936,64.0018,2927.0
2018-03-16 12:30:00,78.3,78.3,78.29,78.29,7414.0,64.0018,64.0018,63.9936,63.9936,7414.0
2018-03-16 12:35:00,78.29,78.3,78.29,78.29,6261.0,63.9936,64.0018,63.9936,63.9936,6261.0
2018-03-16 12:40:00,78.3,78.3,78.28,78.29,11192.0,64.0018,64.0018,63.9854,63.9936,11192.0
2018-03-16 12:45:00,78.29,78.29,78.28,78.28,4030.0,63.9936,63.9936,63.9854,63.9854,4030.0
2018-03-16 12:50:00,78.29,78.29,78.28,78.29,24736.0,63.9936,63.9936,63.9854,63.9936,24736.0
2018-03-16 12:55:00,78.28,78.29,78.28,78.29,8500.0,63.9854,63.9936,63.9854,63.9936,8500.0
2018-03-16 13:00:00,78.29,78.29,78.28,78.29,3551.0,63.9936,63.9936,63.9854,63.9936,3551.0
2018-03-16 13:05:00,78.29,78.29,78.28,78.28,7821.0,63.9936,63.9936,63.9854,63.9854,7821.0
2018-03-16 13:10:00,78.29,78.29,78.28,78.29,4132.0,63.9936,63.9936,63.9854,63.9936,4132.0
2018-03-16 13:15:00,78.28,78.29,78.28,78.28,5954.0,63.9854,63.9936,63.9854,63.9854,5954.0
2018-03-16 13:20:00,78.29,78.29,78.28,78.29,4373.0,63.9936,63.9936,63.9854,63.9936,4373.0
2018-03-16 13:25:00,78.29,78.29,78.28,78.28,4150.0,63.9936,63.9936,63.9854,63.9854,4150.0
2018-03-16 13:30:00,78.28,78.29,78.28,78.29,7320.0,63.9854,63.9936,63.9854,63.9936,7320.0
2018-03-16 13:35:00,78.29,78.29,78.28,78.29,4203.0,63.9936,63.9936,63.9854,63.9936,4203.0
2018-03-16 13:40:00,78.29,78.29,78.28,78.29,4916.0,63.9936,63.9936,63.9854,63.9936,4916.0
2018-03-16 13:45:00,78.29,78.29,78.28,78.29,7048.0,63.9936,63.9936,63.9854,63.9936,7048.0
2018-03-16 13:50:00,78.29,78.29,78.28,78.29,6588.0,63.9936,63.9936,63.9854,63.9936,6588.0
2018-03-16 13:55:00,78.28,78.29,78.28,78.28,11661.0,63.9854,63.9936,63.9854,63.9854,11661.0
2018-03-16 14:00:00,78.29,78.29,78.28,78.29,2924.0,63.9936,63.9936,63.9854,63.9936,2924.0
2018-03-16 14:05:00,78.29,78.29,78.28,78.29,22791.0,63.9936,63.9936,63.9854,63.9936,22791.0
2018-03-16 14:10:00,78.28,78.29,78.28,78.29,10634.0,63.9854,63.9936,63.9854,63.9936,10634.0
2018-03-16 14:15:00,78.29,78.29,78.28,78.28,4104.0,63.9936,63.9936,63.9854,63.9854,4104.0
2018-03-16 14:20:00,78.29,78.29,78.28,78.29,6054.0,63.9936,63.9936,63.9854,63.9936,6054.0
2018-03-16 14:25:00,78.29,78.29,78.28,78.29,5060.0,63.9936,63.9936,63.9854,63.9936,5060.0
2018-03-16 14:30:00,78.29,78.29,78.28,78.28,10166.0,63.9936,63.9936,63.9854,63.9854,10166.0
2018-03-16 14:35:00,78.29,78.3,78.28,78.3,4643.0,63.9936,64.0018,63.9854,64.0018,4643.0
2018-03-16 14:40:00,78.3,78.3,78.29,78.3,5498.0,64.0018,64.0018,63.9936,64.0018,5498.0
2018-03-16 14:45:00,78.3,78.3,78.29,78.3,4915.0,64.0018,64.0018,63.9936,64.0018,4915.0
2018-03-16 14:50:00,78.29,78.3,78.29,78.3,6588.0,63.9936,64.0018,63.9936,64.0018,6588.0
2018-03-16 14:55:00,78.3,78.3,78.29,78.3,3210.0,64.0018,64.0018,63.9936,64.0018,3210.0
2018-03-16 15:00:00,78.3,78.3,78.29,78.3,6701.0,64.0018,64.0018,63.9936,64.0018,6701.0
2018-03-16 15:05:00,78.3,78.3,78.29,78.3,8490.0,64.0018,64.0018,63.9936,64.0018,8490.0
2018-03-16 15:10:00,78.3,78.3,78.29,78.29,3640.0,64.0018,64.0018,63.9936,63.9936,3640.0
2018-03-16 15:15:00,78.29,78.3,78.29,78.3,5422.0,63.9936,64.0018,63.9936,64.0018,5422.0
2018-03-16 15:20:00,78.29,78.3,78.29,78.3,2454.0,63.9936,64.0018,63.9936,64.0018,2454.0
2018-03-16 15:25:00,78.3,78.3,78.29,78.3,108002.0,64.0018,64.0018,63.9936,64.0018,108002.0
2018-03-16 15:30:00,78.3,78.3,78.29,78.3,19799.0,64.0018,64.0018,63.9936,64.0018,19799.0
2018-03-16 15:35:00,78.3,78.3,78.29,78.3,5840.0,64.0018,64.0018,63.9936,64.0018,5840.0
2018-03-16 15:40:00,78.3,78.3,78.29,78.3,4294.0,64.0018,64.0018,63.9936,64.0018,4294.0
2018-03-16 15:45:00,78.3,78.31,78.29,78.31,6466.0,64.0018,64.01,63.9936,64.01,6466.0
2018-03-16 15:50:00,78.3,78.31,78.3,78.31,120844.0,64.0018,64.01,64.0018,64.01,120844.0
2018-03-16 15:55:00,78.31,78.31,78.3,78.31,17970.0,64.01,64.01,64.0018,64.01,17970.0
2018-03-19 09:30:00,78.25,78.3,78.25,78.26,33325.0,63.9609,64.0018,63.9609,63.9691,33325.0
2018-03-19 09:35:00,78.25,78.27,78.25,78.26,8220.0,63.9609,63.9773,63.9609,63.9691,8220.0
2018-03-19 09:40:00,78.27,78.27,78.26,78.27,1352.0,63.9773,63.9773,63.9691,63.9773,1352.0
2018-03-19 09:45:00,78.26,78.27,78.26,78.27,2588.0,63.9691,63.9773,63.9691,63.9773,2588.0
2018-03-19 09:50:00,78.27,78.27,78.26,78.27,4885.0,63.9773,63.9773,63.9691,63.9773,4885.0
2018-03-19 09:55:00,78.27,78.28,78.26,78.27,3612.0,63.9773,63.9854,63.9691,63.9773,3612.0
2018-03-19 10:00:00,78.28,78.28,78.27,78.27,6522.0,63.9854,63.9854,63.9773,63.9773,6522.0
2018-03-19 10:05:00,78.28,78.28,78.27,78.27,7203.0,63.9854,63.9854,63.9773,63.9773,7203.0
2018-03-19 10:10:00,78.27,78.28,78.27,78.28,6340.0,63.9773,63.9854,63.9773,63.9854,6340.0
2018-03-19 10:15:00,78.27,78.28,78.27,78.28,167441.0,63.9773,63.9854,63.9773,63.9854,167441.0
2018-03-19 10:20:00,78.28,78.28,78.26,78.26,8969.0,63.9854,63.9854,63.9691,63.9691,8969.0
2018-03-19 10:25:00,78.26,78.27,78.25,78.25,5603.0,63.9691,63.9773,63.9609,63.9609,5603.0
2018-03-19 10:30:00,78.26,78.26,78.25,78.26,3308.0,63.9691,63.9691,63.9609,63.9691,3308.0
2018-03-19 10:35:00,78.26,78.26,78.25,78.25,1893.0,63.9691,63.9691,63.9609,63.9609,1893.0
2018-03-19 10:40:00,78.26,78.26,78.25,78.25,4582.0,63.9691,63.9691,63.9609,63.9609,4582.0
2018-03-19 10:45:00,78.26,78.27,78.25,78.26,7605.0,63.9691,63.9773,63.9609,63.9691,7605.0
2018-03-19 10:50:00,78.26,78.27,78.26,78.26,1610.0,63.9691,63.9773,63.9691,63.9691,1610.0
2018-03-19 10:55:00,78.27,78.27,78.26,78.26,3776.0,63.9773,63.9773,63.9691,63.9691,3776.0
2018-03-19 11:00:00,78.27,78.27,78.26,78.27,7038.0,63.9773,63.9773,63.9691,63.9773,7038.0
2018-03-19 11:05:00,78.27,78.27,78.26,78.27,5302.0,63.9773,63.9773,63.9691,63.9773,5302.0
2018-03-19 11:10:00,78.26,78.27,78.26,78.26,771.0,63.9691,63.9773,63.9691,63.9691,771.0
2018-03-19 11:15:00,78.26,78.28,78.26,78.28,15285.0,63.9691,63.9854,63.9691,63.9854,15285.0
2018-03-19 11:20:00,78.28,78.28,78.27,78.28,3665.0,63.9854,63.9854,63.9773,63.9854,3665.0
2018-03-19 11:25:00,78.28,78.28,78.27,78.28,5424.0,63.9854,63.9854,63.9773,63.9854,5424.0
2018-03-19 11:30:00,78.28,78.28,78.27,78.28,14360.0,63.9854,63.9854,63.9773,63.9854,14360.0
2018-03-19 11:35:00,78.28,78.28,78.27,78.27,10864.0,63.9854,63.9854,63.9773,63.9773,10864.0
2018-03-19 11:40:00,78.28,78.29,78.28,78.29,10258.0,63.9854,63.9936,63.9854,63.9936,10258.0
2018-03-19 11:45:00,78.29,78.3,78.29,78.3,2767.0,63.9936,64.0018,63.9936,64.0018,2767.0
2018-03-19 11:50:00,78.29,78.3,78.29,78.3,6899.0,63.9936,64.0018,63.9936,64.0018,6899.0
2018-03-19 11:55:00,78.29,78.3,78.29,78.3,4238.0,63.9936,64.0018,63.9936,64.0018,4238.0
2018-03-19 12:00:00,78.3,78.3,78.29,78.3,15673.0,64.0018,64.0018,63.9936,64.0018,15673.0
2018-03-19 12:05:00,78.3,78.3,78.29,78.3,3287.0,64.0018,64.0018,63.9936,64.0018,3287.0
2018-03-19 12:10:00,78.29,78.3,78.29,78.3,7839.0,63.9936,64.0018,63.9936,64.0018,7839.0
2018-03-19 12:15:00,78.3,78.3,78.29,78.3,17470.0,64.0018,64.0018,63.9936,64.0018,17470.0
2018-03-19 12:20:00,78.29,78.3,78.29,78.3,10544.0,63.9936,64.0018,63.9936,64.0018,10544.0
2018-03-19 12:25:00,78.29,78.3,78.28,78.29,8175.0,63.9936,64.0018,63.9854,63.9936,8175.0
2018-03-19 12:30:00,78.29,78.3,78.28,78.3,16532.0,63.9936,64.0018,63.9854,64.0018,16532.0
2018-03-19 12:35:00,78.3,78.3,78.29,78.29,5301.0,64.0018,64.0018,63.9936,63.9936,5301.0
2018-03-19 12:40:00,78.29,78.3,78.29,78.3,5494.0,63.9936,64.0018,63.9936,64.0018,5494.0
2018-03-19 12:45:00,78.3,78.3,78.29,78.3,2946.0,64.0018,64.0018,63.9936,64.0018,2946.0
2018-03-19 12:50:00,78.3,78.3,78.29,78.29,3941.0,64.0018,64.0018,63.9936,63.9936,3941.0
2018-03-19 12:55:00,78.29,78.3,78.29,78.3,7107.0,63.9936,64.0018,63.9936,64.0018,7107.0
2018-03-19 13:00:00,78.29,78.3,78.29,78.3,7367.0,63.9936,64.0018,63.9936,64.0018,7367.0
2018-03-19 13:05:00,78.3,78.3,78.29,78.3,19535.0,64.0018,64.0018,63.9936,64.0018,19535.0
2018-03-19 13:10:00,78.3,78.3,78.29,78.3,4206.0,64.0018,64.0018,63.9936,64.0018,4206.0
2018-03-19 13:15:00,78.3,78.3,78.29,78.3,4300.0,64.0018,64.0018,63.9936,64.0018,4300.0
2018-03-19 13:20:00,78.3,78.3,78.29,78.3,13670.0,64.0018,64.0018,63.9936,64.0018,13670.0
2018-03-19 13:25:00,78.29,78.3,78.29,78.3,7668.0,63.9936,64.0018,63.9936,64.0018,7668.0
2018-03-19 13:30:00,78.29,78.3,78.29,78.3,2176.0,63.9936,64.0018,63.9936,64.0018,2176.0
2018-03-19 13:35:00,78.3,78.3,78.29,78.3,6144.0,64.0018,64.0018,63.9936,64.0018,6144.0
2018-03-19 13:40:00,78.29,78.3,78.29,78.3,1420.0,63.9936,64.0018,63.9936,64.0018,1420.0
2018-03-19 13:45:00,78.29,78.3,78.29,78.3,2345.0,63.9936,64.0018,63.9936,64.0018,2345.0
2018-03-19 13:50:00,78.3,78.3,78.29,78.3,11418.0,64.0018,64.0018,63.9936,64.0018,11418.0
2018-03-19 13:55:00,78.29,78.3,78.28,78.29,6475.0,63.9936,64.0018,63.9854,63.9936,6475.0
2018-03-19 14:00:00,78.28,78.29,78.28,78.29,3385.0,63.9854,63.9936,63.9854,63.9936,3385.0
2018-03-19 14:05:00,78.28,78.29,78.27,78.27,9406.0,63.9854,63.9936,63.9773,63.9773,9406.0
2018-03-19 14:10:00,78.28,78.28,78.27,78.27,39261.0,63.9854,63.9854,63.9773,63.9773,39261.0
2018-03-19 14:15:00,78.27,78.28,78.27,78.28,33514.0,63.9773,63.9854,63.9773,63.9854,33514.0
2018-03-19 14:20:00,78.28,78.28,78.27,78.28,11164.0,63.9854,63.9854,63.9773,63.9854,11164.0
2018-03-19 14:25:00,78.28,78.28,78.27,78.27,8051.0,63.9854,63.9854,63.9773,63.9773,8051.0
2018-03-19 14:30:00,78.27,78.28,78.27,78.28,5611.0,63.9773,63.9854,63.9773,63.9854,5611.0
2018-03-19 14:35:00,78.27,78.28,78.27,78.27,23576.0,63.9773,63.9854,63.9773,63.9773,23576.0
2018-03-19 14:40:00,78.28,78.28,78.27,78.27,12331.0,63.9854,63.9854,63.9773,63.9773,12331.0
2018-03-19 14:45:00,78.28,78.28,78.27,78.27,2775.0,63.9854,63.9854,63.9773,63.9773,2775.0
2018-03-19 14:50:00,78.28,78.28,78.27,78.27,16213.0,63.9854,63.9854,63.9773,63.9773,16213.0
2018-03-19 14:55:00,78.27,78.28,78.27,78.28,6606.0,63.9773,63.9854,63.9773,63.9854,6606.0
2018-03-19 15:00:00,78.28,78.28,78.27,78.28,4523.0,63.9854,63.9854,63.9773,63.9854,4523.0
2018-03-19 15:05:00,78.28,78.28,78.27,78.28,5011.0,63.9854,63.9854,63.9773,63.9854,5011.0
2018-03-19 15:10:00,78.27,78.28,78.26,78.26,14586.0,63.9773,63.9854,63.9691,63.9691,14586.0
2018-03-19 15:15:00,78.26,78.27,78.26,78.26,4926.0,63.9691,63.9773,63.9691,63.9691,4926.0
2018-03-19 15:20:00,78.26,78.27,78.25,78.26,18531.0,63.9691,63.9773,63.9609,63.9691,18531.0
2018-03-19 15:25:00,78.26,78.26,78.25,78.26,6653.0,63.9691,63.9691,63.9609,63.9691,6653.0
2018-03-19 15:30:00,78.25,78.26,78.25,78.26,13174.0,63.9609,63.9691,63.9609,63.9691,13174.0
2018-03-19 15:35:00,78.26,78.26,78.25,78.25,17779.0,63.9691,63.9691,63.9609,63.9609,17779.0
2018-03-19 15:40:00,78.26,78.26,78.25,78.25,17343.0,63.9691,63.9691,63.9609,63.9609,17343.0
2018-03-19 15:45:00,78.25,78.26,78.25,78.25,11268.0,63.9609,63.9691,63.9609,63.9609,11268.0
2018-03-19 15:50:00,78.26,78.26,78.25,78.26,15725.0,63.9691,63.9691,63.9609,63.9691,15725.0
2018-03-19 15:55:00,78.26,78.26,78.25,78.26,14233.0,63.9691,63.9691,63.9609,63.9691,14233.0
2018-03-20 09:30:00,78.21,78.23,78.2,78.2,21188.0,63.9282,63.9446,63.92,63.92,21188.0
2018-03-20 09:35:00,78.21,78.21,78.2,78.2,32995.0,63.9282,63.9282,63.92,63.92,32995.0
2018-03-20 09:40:00,78.2,78.21,78.2,78.2,25077.0,63.92,63.9282,63.92,63.92,25077.0
2018-03-20 09:45:00,78.2,78.21,78.2,78.2,7521.0,63.92,63.9282,63.92,63.92,7521.0
2018-03-20 09:50:00,78.2,78.21,78.2,78.2,21021.0,63.92,63.9282,63.92,63.92,21021.0
2018-03-20 09:55:00,78.2,78.21,78.2,78.2,38802.0,63.92,63.9282,63.92,63.92,38802.0
2018-03-20 10:00:00,78.21,78.21,78.2,78.2,53652.0,63.9282,63.9282,63.92,63.92,53652.0
2018-03-20 10:05:00,78.21,78.21,78.18,78.21,124666.0,63.9282,63.9282,63.9037,63.9282,124666.0
2018-03-20 10:10:00,78.2,78.21,78.2,78.2,17364.0,63.92,63.9282,63.92,63.92,17364.0
2018-03-20 10:15:00,78.21,78.21,78.2,78.21,38887.0,63.9282,63.9282,63.92,63.9282,38887.0
2018-03-20 10:20:00,78.2,78.21,78.19,78.2,115483.0,63.92,63.9282,63.9119,63.92,115483.0
2018-03-20 10:25:00,78.2,78.2,78.19,78.19,10611.0,63.92,63.92,63.9119,63.9119,10611.0
2018-03-20 10:30:00,78.19,78.19,78.18,78.19,14789.0,63.9119,63.9119,63.9037,63.9119,14789.0
2018-03-20 10:35:00,78.19,78.19,78.18,78.19,12300.0,63.9119,63.9119,63.9037,63.9119,12300.0
2018-03-20 10:40:00,78.19,78.19,78.18,78.19,7650.0,63.9119,63.9119,63.9037,63.9119,7650.0
2018-03-20 10:45:00,78.18,78.19,78.18,78.18,9308.0,63.9037,63.9119,63.9037,63.9037,9308.0
2018-03-20 10:50:00,78.18,78.19,78.18,78.19,14084.0,63.9037,63.9119,63.9037,63.9119,14084.0
2018-03-20 10:55:00,78.19,78.19,78.18,78.19,24463.0,63.9119,63.9119,63.9037,63.9119,24463.0
2018-03-20 11:00:00,78.19,78.19,78.18,78.19,29409.0,63.9119,63.9119,63.9037,63.9119,29409.0
2018-03-20 11:05:00,78.19,78.19,78.18,78.19,17914.0,63.9119,63.9119,63.9037,63.9119,17914.0
2018-03-20 11:10:00,78.18,78.19,78.18,78.19,17439.0,63.9037,63.9119,63.9037,63.9119,17439.0
2018-03-20 11:15:00,78.19,78.19,78.18,78.18,4475.0,63.9119,63.9119,63.9037,63.9037,4475.0
2018-03-20 11:20:00,78.19,78.19,78.18,78.19,17747.0,63.9119,63.9119,63.9037,63.9119,17747.0
2018-03-20 11:25:00,78.19,78.19,78.18,78.19,6322.0,63.9119,63.9119,63.9037,63.9119,6322.0
2018-03-20 11:30:00,78.19,78.19,78.18,78.19,4350.0,63.9119,63.9119,63.9037,63.9119,4350.0
2018-03-20 11:35:00,78.19,78.19,78.18,78.19,12104.0,63.9119,63.9119,63.9037,63.9119,12104.0
2018-03-20 11:40:00,78.19,78.19,78.18,78.18,3389.0,63.9119,63.9119,63.9037,63.9037,3389.0
2018-03-20 11:45:00,78.18,78.19,78.18,78.19,6294.0,63.9037,63.9119,63.9037,63.9119,6294.0
2018-03-20 11:50:00,78.18,78.19,78.18,78.19,95634.0,63.9037,63.9119,63.9037,63.9119,95634.0
2018-03-20 11:55:00,78.18,78.19,78.18,78.19,2004.0,63.9037,63.9119,63.9037,63.9119,2004.0
2018-03-20 12:00:00,78.19,78.19,78.18,78.19,12825.0,63.9119,63.9119,63.9037,63.9119,12825.0
2018-03-20 12:05:00,78.19,78.19,78.18,78.19,3804.0,63.9119,63.9119,63.9037,63.9119,3804.0
2018-03-20 12:10:00,78.19,78.19,78.18,78.19,5114.0,63.9119,63.9119,63.9037,63.9119,5114.0
2018-03-20 12:15:00,78.18,78.19,78.18,78.18,2241.0,63.9037,63.9119,63.9037,63.9037,2241.0
2018-03-20 12:20:00,78.19,78.19,78.18,78.19,3704.0,63.9119,63.9119,63.9037,63.9119,3704.0
2018-03-20 12:25:00,78.18,78.19,78.18,78.19,2510.0,63.9037,63.9119,63.9037,63.9119,2510.0
2018-03-20 12:30:00,78.18,78.19,78.18,78.18,3199.0,63.9037,63.9119,63.9037,63.9037,3199.0
2018-03-20 12:35:00,78.18,78.19,78.18,78.19,3012.0,63.9037,63.9119,63.9037,63.9119,3012.0
2018-03-20 12:40:00,78.19,78.19,78.18,78.19,9904.0,63.9119,63.9119,63.9037,63.9119,9904.0
2018-03-20 12:45:00,78.19,78.19,78.18,78.19,7233.0,63.9119,63.9119,63.9037,63.9119,7233.0
2018-03-20 12:50:00,78.18,78.19,78.18,78.19,29471.0,63.9037,63.9119,63.9037,63.9119,29471.0
2018-03-20 12:55:00,78.19,78.19,78.18,78.19,5788.0,63.9119,63.9119,63.9037,63.9119,5788.0
2018-03-20 13:00:00,78.18,78.19,78.18,78.19,5806.0,63.9037,63.9119,63.9037,63.9119,5806.0
2018-03-20 13:05:00,78.19,78.19,78.18,78.19,6746.0,63.9119,63.9119,63.9037,63.9119,6746.0
2018-03-20 13:10:00,78.19,78.19,78.18,78.19,4577.0,63.9119,63.9119,63.9037,63.9119,4577.0
2018-03-20 13:15:00,78.18,78.19,78.18,78.18,1962.0,63.9037,63.9119,63.9037,63.9037,1962.0
2018-03-20 13:20:00,78.18,78.19,78.18,78.18,6003.0,63.9037,63.9119,63.9037,63.9037,6003.0
2018-03-20 13:25:00,78.19,78.19,78.18,78.19,4987.0,63.9119,63.9119,63.9037,63.9119,4987.0
2018-03-20 13:30:00,78.18,78.19,78.18,78.18,1411.0,63.9037,63.9119,63.9037,63.9037,1411.0
2018-03-20 13:35:00,78.19,78.2,78.18,78.2,16559.0,63.9119,63.92,63.9037,63.92,16559.0
2018-03-20 13:40:00,78.19,78.2,78.19,78.2,2971.0,63.9119,63.92,63.9119,63.92,2971.0
2018-03-20 13:45:00,78.19,78.2,78.19,78.2,4637.0,63.9119,63.92,63.9119,63.92,4637.0
2018-03-20 13:50:00,78.2,78.2,78.19,78.2,28954.0,63.92,63.92,63.9119,63.92,28954.0
2018-03-20 13:55:00,78.19,78.2,78.19,78.2,4231.0,63.9119,63.92,63.9119,63.92,4231.0
2018-03-20 14:00:00,78.2,78.2,78.19,78.2,4387.0,63.92,63.92,63.9119,63.92,4387.0
2018-03-20 14:05:00,78.2,78.21,78.19,78.21,9399.0,63.92,63.9282,63.9119,63.9282,9399.0
2018-03-20 14:10:00,78.2,78.21,78.2,78.21,3362.0,63.92,63.9282,63.92,63.9282,3362.0
2018-03-20 14:15:00,78.2,78.21,78.2,78.2,31162.0,63.92,63.9282,63.92,63.92,31162.0
2018-03-20 14:20:00,78.2,78.21,78.2,78.2,56826.0,63.92,63.9282,63.92,63.92,56826.0
2018-03-20 14:25:00,78.2,78.21,78.2,78.2,2797.0,63.92,63.9282,63.92,63.92,2797.0
2018-03-20 14:30:00,78.21,78.21,78.19,78.2,46174.0,63.9282,63.9282,63.9119,63.92,46174.0
2018-03-20 14:35:00,78.2,78.2,78.19,78.19,10644.0,63.92,63.92,63.9119,63.9119,10644.0
2018-03-20 14:40:00,78.19,78.2,78.19,78.2,6200.0,63.9119,63.92,63.9119,63.92,6200.0
2018-03-20 14:45:00,78.2,78.2,78.19,78.19,13608.0,63.92,63.92,63.9119,63.9119,13608.0
2018-03-20 14:50:00,78.19,78.2,78.19,78.2,10566.0,63.9119,63.92,63.9119,63.92,10566.0
2018-03-20 14:55:00,78.2,78.2,78.19,78.2,4052.0,63.92,63.92,63.9119,63.92,4052.0
2018-03-20 15:00:00,78.19,78.2,78.19,78.19,2145.0,63.9119,63.92,63.9119,63.9119,2145.0
2018-03-20 15:05:00,78.19,78.2,78.19,78.19,5936.0,63.9119,63.92,63.9119,63.9119,5936.0
2018-03-20 15:10:00,78.19,78.2,78.19,78.19,8915.0,63.9119,63.92,63.9119,63.9119,8915.0
2018-03-20 15:15:00,78.19,78.2,78.18,78.19,42932.0,63.9119,63.92,63.9037,63.9119,42932.0
2018-03-20 15:20:00,78.19,78.19,78.18,78.18,3823.0,63.9119,63.9119,63.9037,63.9037,3823.0
2018-03-20 15:25:00,78.19,78.19,78.18,78.18,7289.0,63.9119,63.9119,63.9037,63.9037,7289.0
2018-03-20 15:30:00,78.18,78.19,78.18,78.19,12883.0,63.9037,63.9119,63.9037,63.9119,12883.0
2018-03-20 15:35:00,78.19,78.19,78.18,78.19,9858.0,63.9119,63.9119,63.9037,63.9119,9858.0
2018-03-20 15:40:00,78.18,78.19,78.18,78.19,33989.0,63.9037,63.9119,63.9037,63.9119,33989.0
2018-03-20 15:45:00,78.18,78.19,78.18,78.19,38199.0,63.9037,63.9119,63.9037,63.9119,38199.0
2018-03-20 15:50:00,78.19,78.19,78.18,78.18,117370.0,63.9119,63.9119,63.9037,63.9037,117370.0
2018-03-20 15:55:00,78.18,78.19,78.18,78.18,16897.0,63.9037,63.9119,63.9037,63.9037,16897.0
2018-03-21 09:30:00,78.14,78.18,78.14,78.15,31464.0,63.871,63.9037,63.871,63.8792,31464.0
2018-03-21 09:35:00,78.16,78.16,78.15,78.16,1328.0,63.8873,63.8873,63.8792,63.8873,1328.0
2018-03-21 09:40:00,78.16,78.16,78.15,78.16,1780.0,63.8873,63.8873,63.8792,63.8873,1780.0
2018-03-21 09:45:00,78.16,78.16,78.15,78.16,3929.0,63.8873,63.8873,63.8792,63.8873,3929.0
2018-03-21 09:50:00,78.15,78.16,78.15,78.16,13061.0,63.8792,63.8873,63.8792,63.8873,13061.0
2018-03-21 09:55:00,78.16,78.16,78.15,78.15,4234.0,63.8873,63.8873,63.8792,63.8792,4234.0
2018-03-21 10:00:00,78.16,78.16,78.15,78.16,9507.0,63.8873,63.8873,63.8792,63.8873,9507.0
2018-03-21 10:05:00,78.16,78.16,78.15,78.16,159353.0,63.8873,63.8873,63.8792,63.8873,159353.0
2018-03-21 10:10:00,78.16,78.16,78.15,78.16,7115.0,63.8873,63.8873,63.8792,63.8873,7115.0
2018-03-21 10:15:00,78.16,78.16,78.15,78.16,6291.0,63.8873,63.8873,63.8792,63.8873,6291.0
2018-03-21 10:20:00,78.16,78.16,78.15,78.16,164072.0,63.8873,63.8873,63.8792,63.8873,164072.0
2018-03-21 10:25:00,78.15,78.16,78.15,78.15,20477.0,63.8792,63.8873,63.8792,63.8792,20477.0
2018-03-21 10:30:00,78.15,78.16,78.15,78.15,2524.0,63.8792,63.8873,63.8792,63.8792,2524.0
2018-03-21 10:35:00,78.16,78.16,78.15,78.16,2471.0,63.8873,63.8873,63.8792,63.8873,2471.0
2018-03-21 10:40:00,78.16,78.16,78.15,78.15,7468.0,63.8873,63.8873,63.8792,63.8792,7468.0
2018-03-21 10:45:00,78.15,78.16,78.15,78.15,4717.0,63.8792,63.8873,63.8792,63.8792,4717.0
2018-03-21 10:50:00,78.15,78.16,78.15,78.16,7278.0,63.8792,63.8873,63.8792,63.8873,7278.0
2018-03-21 10:55:00,78.15,78.16,78.15,78.15,5143.0,63.8792,63.8873,63.8792,63.8792,5143.0
2018-03-21 11:00:00,78.15,78.16,78.14,78.15,24990.0,63.8792,63.8873,63.871,63.8792,24990.0
2018-03-21 11:05:00,78.14,78.15,78.14,78.15,5458.0,63.871,63.8792,63.871,63.8792,5458.0
2018-03-21 11:10:00,78.14,78.15,78.14,78.15,6709.0,63.871,63.8792,63.871,63.8792,6709.0
2018-03-21 11:15:00,78.15,78.15,78.14,78.15,7070.0,63.8792,63.8792,63.871,63.8792,7070.0
2018-03-21 11:20:00,78.15,78.15,78.14,78.15,3829.0,63.8792,63.8792,63.871,63.8792,3829.0
2018-03-21 11:25:00,78.15,78.15,78.14,78.15,2634.0,63.8792,63.8792,63.871,63.8792,2634.0
2018-03-21 11:30:00,78.14,78.15,78.14,78.14,15813.0,63.871,63.8792,63.871,63.871,15813.0
2018-03-21 11:35:00,78.14,78.15,78.14,78.14,26521.0,63.871,63.8792,63.871,63.871,26521.0
2018-03-21 11:40:00,78.15,78.15,78.14,78.15,9325.0,63.8792,63.8792,63.871,63.8792,9325.0
2018-03-21 11:45:00,78.15,78.15,78.14,78.15,7930.0,63.8792,63.8792,63.871,63.8792,7930.0
2018-03-21 11:50:00,78.15,78.15,78.14,78.14,6726.0,63.8792,63.8792,63.871,63.871,6726.0
2018-03-21 11:55:00,78.14,78.15,78.14,78.15,9213.0,63.871,63.8792,63.871,63.8792,9213.0
2018-03-21 12:00:00,78.15,78.15,78.14,78.15,9333.0,63.8792,63.8792,63.871,63.8792,9333.0
2018-03-21 12:05:00,78.14,78.15,78.14,78.14,3965.0,63.871,63.8792,63.871,63.871,3965.0
2018-03-21 12:10:00,78.14,78.15,78.14,78.14,1351.0,63.871,63.8792,63.871,63.871,1351.0
2018-03-21 12:15:00,78.15,78.15,78.14,78.15,7716.0,63.8792,63.8792,63.871,63.8792,7716.0
2018-03-21 12:20:00,78.14,78.15,78.13,78.14,29218.0,63.871,63.8792,63.8628,63.871,29218.0
2018-03-21 12:25:00,78.14,78.14,78.13,78.13,9644.0,63.871,63.871,63.8628,63.8628,9644.0
2018-03-21 12:30:00,78.13,78.14,78.13,78.14,10999.0,63.8628,63.871,63.8628,63.871,10999.0
2018-03-21 12:35:00,78.14,78.14,78.13,78.14,6680.0,63.871,63.871,63.8628,63.871,6680.0
2018-03-21 12:40:00,78.13,78.14,78.13,78.14,7951.0,63.8628,63.871,63.8628,63.871,7951.0
2018-03-21 12:45:00,78.15,78.15,78.14,78.14,6041.0,63.8792,63.8792,63.871,63.871,6041.0
2018-03-21 12:50:00,78.15,78.15,78.14,78.14,9722.0,63.8792,63.8792,63.871,63.871,9722.0
2018-03-21 12:55:00,78.15,78.15,78.14,78.14,11089.0,63.8792,63.8792,63.871,63.871,11089.0
2018-03-21 13:00:00,78.15,78.15,78.14,78.15,11784.0,63.8792,63.8792,63.871,63.8792,11784.0
2018-03-21 13:05:00,78.15,78.15,78.14,78.15,7350.0,63.8792,63.8792,63.871,63.8792,7350.0
2018-03-21 13:10:00,78.14,78.15,78.13,78.14,22588.0,63.871,63.8792,63.8628,63.871,22588.0
2018-03-21 13:15:00,78.14,78.14,78.13,78.13,9961.0,63.871,63.871,63.8628,63.8628,9961.0
2018-03-21 13:20:00,78.14,78.15,78.13,78.15,12486.0,63.871,63.8792,63.8628,63.8792,12486.0
2018-03-21 13:25:00,78.14,78.15,78.14,78.14,65575.0,63.871,63.8792,63.871,63.871,65575.0
2018-03-21 13:30:00,78.15,78.15,78.14,78.14,8809.0,63.8792,63.8792,63.871,63.871,8809.0
2018-03-21 13:35:00,78.15,78.15,78.14,78.14,4755.0,63.8792,63.8792,63.871,63.871,4755.0
2018-03-21 13:40:00,78.14,78.15,78.14,78.15,3713.0,63.871,63.8792,63.871,63.8792,3713.0
2018-03-21 13:45:00,78.15,78.15,78.14,78.15,11490.0,63.8792,63.8792,63.871,63.8792,11490.0
2018-03-21 13:50:00,78.15,78.15,78.14,78.15,7845.0,63.8792,63.8792,63.871,63.8792,7845.0
2018-03-21 13:55:00,78.15,78.15,78.14,78.15,12974.0,63.8792,63.8792,63.871,63.8792,12974.0
2018-03-21 14:00:00,78.15,78.2,78.07,78.16,38707.0,63.8792,63.92,63.8138,63.8873,38707.0
2018-03-21 14:05:00,78.17,78.18,78.12,78.16,6385.0,63.8955,63.9037,63.8547,63.8873,6385.0
2018-03-21 14:10:00,78.15,78.16,78.13,78.14,13658.0,63.8792,63.8873,63.8628,63.871,13658.0
2018-03-21 14:15:00,78.14,78.16,78.14,78.15,5329.0,63.871,63.8873,63.871,63.8792,5329.0
2018-03-21 14:20:00,78.15,78.17,78.15,78.16,11355.0,63.8792,63.8955,63.8792,63.8873,11355.0
2018-03-21 14:25:00,78.17,78.17,78.15,78.15,9815.0,63.8955,63.8955,63.8792,63.8792,9815.0
2018-03-21 14:30:00,78.15,78.16,78.15,78.16,11868.0,63.8792,63.8873,63.8792,63.8873,11868.0
2018-03-21 14:35:00,78.15,78.16,78.12,78.13,12298.0,63.8792,63.8873,63.8547,63.8628,12298.0
2018-03-21 14:40:00,78.13,78.14,78.12,78.14,13761.0,63.8628,63.871,63.8547,63.871,13761.0
2018-03-21 14:45:00,78.14,78.16,78.13,78.15,7950.0,63.871,63.8873,63.8628,63.8792,7950.0
2018-03-21 14:50:00,78.15,78.17,78.15,78.16,11480.0,63.8792,63.8955,63.8792,63.8873,11480.0
2018-03-21 14:55:00,78.16,78.17,78.16,78.17,14501.0,63.8873,63.8955,63.8873,63.8955,14501.0
2018-03-21 15:00:00,78.17,78.18,78.17,78.17,9225.0,63.8955,63.9037,63.8955,63.8955,9225.0
2018-03-21 15:05:00,78.17,78.2,78.17,78.19,10451.0,63.8955,63.92,63.8955,63.9119,10451.0
2018-03-21 15:10:00,78.19,78.21,78.19,78.21,7698.0,63.9119,63.9282,63.9119,63.9282,7698.0
2018-03-21 15:15:00,78.2,78.21,78.19,78.2,30129.0,63.92,63.9282,63.9119,63.92,30129.0
2018-03-21 15:20:00,78.19,78.2,78.19,78.19,9560.0,63.9119,63.92,63.9119,63.9119,9560.0
2018-03-21 15:25:00,78.2,78.2,78.19,78.2,10012.0,63.92,63.92,63.9119,63.92,10012.0
2018-03-21 15:30:00,78.2,78.21,78.19,78.2,17561.0,63.92,63.9282,63.9119,63.92,17561.0
2018-03-21 15:35:00,78.21,78.21,78.2,78.2,13361.0,63.9282,63.9282,63.92,63.92,13361.0
2018-03-21 15:40:00,78.2,78.21,78.2,78.2,9737.0,63.92,63.9282,63.92,63.92,9737.0
2018-03-21 15:45:00,78.2,78.21,78.2,78.2,11043.0,63.92,63.9282,63.92,63.92,11043.0
2018-03-21 15:50:00,78.2,78.21,78.2,78.2,6292.0,63.92,63.9282,63.92,63.92,6292.0
2018-03-21 15:55:00,78.21,78.23,78.2,78.23,15118.0,63.9282,63.9446,63.92,63.9446,15118.0
2018-03-22 09:30:00,78.25,78.26,78.25,78.26,22804.0,63.9609,63.9691,63.9609,63.9691,22804.0
2018-03-22 09:35:00,78.25,78.26,78.24,78.24,11920.0,63.9609,63.9691,63.9527,63.9527,11920.0
2018-03-22 09:40:00,78.25,78.25,78.24,78.25,8102.0,63.9609,63.9609,63.9527,63.9609,8102.0
2018-03-22 09:45:00,78.24,78.25,78.24,78.25,7507.0,63.9527,63.9609,63.9527,63.9609,7507.0
2018-03-22 09:50:00,78.25,78.26,78.24,78.25,9446.0,63.9609,63.9691,63.9527,63.9609,9446.0
2018-03-22 09:55:00,78.25,78.26,78.25,78.26,9039.0,63.9609,63.9691,63.9609,63.9691,9039.0
2018-03-22 10:00:00,78.25,78.27,78.25,78.27,8138.0,63.9609,63.9773,63.9609,63.9773,8138.0
2018-03-22 10:05:00,78.26,78.27,78.26,78.27,3869.0,63.9691,63.9773,63.9691,63.9773,3869.0
2018-03-22 10:10:00,78.26,78.27,78.26,78.26,10060.0,63.9691,63.9773,63.9691,63.9691,10060.0
2018-03-22 10:15:00,78.27,78.27,78.25,78.26,11432.0,63.9773,63.9773,63.9609,63.9691,11432.0
2018-03-22 10:20:00,78.26,78.26,78.25,78.25,4420.0,63.9691,63.9691,63.9609,63.9609,4420.0
2018-03-22 10:25:00,78.25,78.28,78.25,78.27,7351.0,63.9609,63.9854,63.9609,63.9773,7351.0
2018-03-22 10:30:00,78.28,78.28,78.27,78.27,4338.0,63.9854,63.9854,63.9773,63.9773,4338.0
2018-03-22 10:35:00,78.27,78.28,78.27,78.28,4373.0,63.9773,63.9854,63.9773,63.9854,4373.0
2018-03-22 10:40:00,78.28,78.28,78.27,78.28,30085.0,63.9854,63.9854,63.9773,63.9854,30085.0
2018-03-22 10:45:00,78.28,78.28,78.27,78.28,6391.0,63.9854,63.9854,63.9773,63.9854,6391.0
2018-03-22 10:50:00,78.28,78.28,78.27,78.28,3771.0,63.9854,63.9854,63.9773,63.9854,3771.0
2018-03-22 10:55:00,78.28,78.28,78.27,78.28,8566.0,63.9854,63.9854,63.9773,63.9854,8566.0
2018-03-22 11:00:00,78.28,78.28,78.27,78.28,8927.0,63.9854,63.9854,63.9773,63.9854,8927.0
2018-03-22 11:05:00,78.27,78.28,78.27,78.28,15583.0,63.9773,63.9854,63.9773,63.9854,15583.0
2018-03-22 11:10:00,78.28,78.28,78.27,78.28,6149.0,63.9854,63.9854,63.9773,63.9854,6149.0
2018-03-22 11:15:00,78.28,78.28,78.27,78.28,5429.0,63.9854,63.9854,63.9773,63.9854,5429.0
2018-03-22 11:20:00,78.28,78.28,78.27,78.27,2109.0,63.9854,63.9854,63.9773,63.9773,2109.0
2018-03-22 11:25:00,78.28,78.29,78.27,78.29,14931.0,63.9854,63.9936,63.9773,63.9936,14931.0
2018-03-22 11:30:00,78.29,78.29,78.28,78.29,5405.0,63.9936,63.9936,63.9854,63.9936,5405.0
2018-03-22 11:35:00,78.28,78.3,78.28,78.3,8720.0,63.9854,64.0018,63.9854,64.0018,8720.0
2018-03-22 11:40:00,78.3,78.3,78.29,78.3,4407.0,64.0018,64.0018,63.9936,64.0018,4407.0
2018-03-22 11:45:00,78.3,78.31,78.29,78.31,17246.0,64.0018,64.01,63.9936,64.01,17246.0
2018-03-22 11:50:00,78.3,78.31,78.29,78.29,63348.0,64.0018,64.01,63.9936,63.9936,63348.0
2018-03-22 11:55:00,78.28,78.29,78.28,78.29,5409.0,63.9854,63.9936,63.9854,63.9936,5409.0
2018-03-22 12:00:00,78.29,78.29,78.28,78.29,7884.0,63.9936,63.9936,63.9854,63.9936,7884.0
2018-03-22 12:05:00,78.28,78.29,78.28,78.28,5144.0,63.9854,63.9936,63.9854,63.9854,5144.0
2018-03-22 12:10:00,78.29,78.29,78.28,78.29,5525.0,63.9936,63.9936,63.9854,63.9936,5525.0
2018-03-22 12:15:00,78.29,78.29,78.28,78.28,7229.0,63.9936,63.9936,63.9854,63.9854,7229.0
2018-03-22 12:20:00,78.29,78.29,78.26,78.27,14295.0,63.9936,63.9936,63.9691,63.9773,14295.0
2018-03-22 12:25:00,78.26,78.27,78.26,78.26,18368.0,63.9691,63.9773,63.9691,63.9691,18368.0
2018-03-22 12:30:00,78.27,78.27,78.26,78.26,10737.0,63.9773,63.9773,63.9691,63.9691,10737.0
2018-03-22 12:35:00,78.27,78.27,78.26,78.27,8672.0,63.9773,63.9773,63.9691,63.9773,8672.0
2018-03-22 12:40:00,78.27,78.27,78.26,78.26,10871.0,63.9773,63.9773,63.9691,63.9691,10871.0
2018-03-22 12:45:00,78.27,78.27,78.26,78.26,13246.0,63.9773,63.9773,63.9691,63.9691,13246.0
2018-03-22 12:50:00,78.27,78.27,78.26,78.27,16594.0,63.9773,63.9773,63.9691,63.9773,16594.0
2018-03-22 12:55:00,78.27,78.27,78.26,78.27,8196.0,63.9773,63.9773,63.9691,63.9773,8196.0
2018-03-22 13:00:00,78.27,78.28,78.26,78.28,13089.0,63.9773,63.9854,63.9691,63.9854,13089.0
2018-03-22 13:05:00,78.28,78.28,78.27,78.27,9012.0,63.9854,63.9854,63.9773,63.9773,9012.0
2018-03-22 13:10:00,78.26,78.27,78.26,78.27,5340.0,63.9691,63.9773,63.9691,63.9773,5340.0
2018-03-22 13:15:00,78.26,78.27,78.25,78.25,51854.0,63.9691,63.9773,63.9609,63.9609,51854.0
2018-03-22 13:20:00,78.25,78.25,78.24,78.25,6586.0,63.9609,63.9609,63.9527,63.9609,6586.0
2018-03-22 13:25:00,78.24,78.25,78.23,78.23,9077.0,63.9527,63.9609,63.9446,63.9446,9077.0
2018-03-22 13:30:00,78.23,78.24,78.23,78.23,5679.0,63.9446,63.9527,63.9446,63.9446,5679.0
2018-03-22 13:35:00,78.24,78.24,78.23,78.23,10412.0,63.9527,63.9527,63.9446,63.9446,10412.0
2018-03-22 13:40:00,78.24,78.24,78.23,78.23,4549.0,63.9527,63.9527,63.9446,63.9446,4549.0
2018-03-22 13:45:00,78.23,78.24,78.23,78.23,2547.0,63.9446,63.9527,63.9446,63.9446,2547.0
2018-03-22 13:50:00,78.24,78.25,78.24,78.24,9191.0,63.9527,63.9609,63.9527,63.9527,9191.0
2018-03-22 13:55:00,78.25,78.25,78.24,78.25,5956.0,63.9609,63.9609,63.9527,63.9609,5956.0
2018-03-22 14:00:00,78.25,78.25,78.24,78.25,16337.0,63.9609,63.9609,63.9527,63.9609,16337.0
2018-03-22 14:05:00,78.24,78.25,78.24,78.25,8420.0,63.9527,63.9609,63.9527,63.9609,8420.0
2018-03-22 14:10:00,78.25,78.25,78.24,78.25,328789.0,63.9609,63.9609,63.9527,63.9609,328789.0
2018-03-22 14:15:00,78.25,78.25,78.22,78.23,329064.0,63.9609,63.9609,63.9364,63.9446,329064.0
2018-03-22 14:20:00,78.22,78.23,78.22,78.23,120584.0,63.9364,63.9446,63.9364,63.9446,120584.0
2018-03-22 14:25:00,78.23,78.23,78.22,78.23,7398.0,63.9446,63.9446,63.9364,63.9446,7398.0
2018-03-22 14:30:00,78.23,78.23,78.22,78.23,24955.0,63.9446,63.9446,63.9364,63.9446,24955.0
2018-03-22 14:35:00,78.22,78.23,78.22,78.22,22749.0,63.9364,63.9446,63.9364,63.9364,22749.0
2018-03-22 14:40:00,78.23,78.23,78.22,78.22,11101.0,63.9446,63.9446,63.9364,63.9364,11101.0
2018-03-22 14:45:00,78.23,78.23,78.22,78.22,21947.0,63.9446,63.9446,63.9364,63.9364,21947.0
2018-03-22 14:50:00,78.23,78.23,78.22,78.22,3292.0,63.9446,63.9446,63.9364,63.9364,3292.0
2018-03-22 14:55:00,78.23,78.23,78.22,78.23,4003.0,63.9446,63.9446,63.9364,63.9446,4003.0
2018-03-22 15:00:00,78.23,78.23,78.22,78.23,6942.0,63.9446,63.9446,63.9364,63.9446,6942.0
2018-03-22 15:05:00,78.22,78.23,78.22,78.22,5710.0,63.9364,63.9446,63.9364,63.9364,5710.0
2018-03-22 15:10:00,78.22,78.24,78.22,78.23,50174.0,63.9364,63.9527,63.9364,63.9446,50174.0
2018-03-22 15:15:00,78.22,78.24,78.22,78.23,26641.0,63.9364,63.9527,63.9364,63.9446,26641.0
2018-03-22 15:20:00,78.23,78.23,78.22,78.23,11695.0,63.9446,63.9446,63.9364,63.9446,11695.0
2018-03-22 15:25:00,78.23,78.23,78.22,78.22,4752.0,63.9446,63.9446,63.9364,63.9364,4752.0
2018-03-22 15:30:00,78.23,78.23,78.22,78.23,13196.0,63.9446,63.9446,63.9364,63.9446,13196.0
2018-03-22 15:35:00,78.23,78.23,78.22,78.22,5828.0,63.9446,63.9446,63.9364,63.9364,5828.0
2018-03-22 15:40:00,78.23,78.23,78.22,78.22,11761.0,63.9446,63.9446,63.9364,63.9364,11761.0
2018-03-22 15:45:00,78.23,78.25,78.22,78.24,47426.0,63.9446,63.9609,63.9364,63.9527,47426.0
2018-03-22 15:50:00,78.24,78.25,78.23,78.23,163687.0,63.9527,63.9609,63.9446,63.9446,163687.0
2018-03-22 15:55:00,78.23,78.24,78.23,78.24,38652.0,63.9446,63.9527,63.9446,63.9527,38652.0
2018-03-23 09:30:00,78.22,78.22,78.19,78.19,23453.0,63.9364,63.9364,63.9119,63.9119,23453.0
2018-03-23 09:35:00,78.2,78.23,78.2,78.23,21895.0,63.92,63.9446,63.92,63.9446,21895.0
2018-03-23 09:40:00,78.23,78.23,78.22,78.23,9513.0,63.9446,63.9446,63.9364,63.9446,9513.0
2018-03-23 09:45:00,78.22,78.23,78.22,78.23,6895.0,63.9364,63.9446,63.9364,63.9446,6895.0
2018-03-23 09:50:00,78.23,78.23,78.22,78.23,7114.0,63.9446,63.9446,63.9364,63.9446,7114.0
2018-03-23 09:55:00,78.23,78.24,78.22,78.24,10026.0,63.9446,63.9527,63.9364,63.9527,10026.0
2018-03-23 10:00:00,78.24,78.24,78.23,78.24,12902.0,63.9527,63.9527,63.9446,63.9527,12902.0
2018-03-23 10:05:00,78.24,78.24,78.23,78.24,3847.0,63.9527,63.9527,63.9446,63.9527,3847.0
2018-03-23 10:10:00,78.24,78.24,78.23,78.24,5060.0,63.9527,63.9527,63.9446,63.9527,5060.0
2018-03-23 10:15:00,78.24,78.24,78.23,78.24,8577.0,63.9527,63.9527,63.9446,63.9527,8577.0
2018-03-23 10:20:00,78.24,78.25,78.23,78.25,9574.0,63.9527,63.9609,63.9446,63.9609,9574.0
2018-03-23 10:25:00,78.25,78.25,78.24,78.25,9608.0,63.9609,63.9609,63.9527,63.9609,9608.0
2018-03-23 10:30:00,78.25,78.25,78.24,78.25,7782.0,63.9609,63.9609,63.9527,63.9609,7782.0
2018-03-23 10:35:00,78.25,78.25,78.24,78.24,8127.0,63.9609,63.9609,63.9527,63.9527,8127.0
2018-03-23 10:40:00,78.25,78.25,78.24,78.25,11674.0,63.9609,63.9609,63.9527,63.9609,11674.0
2018-03-23 10:45:00,78.24,78.25,78.24,78.24,7992.0,63.9527,63.9609,63.9527,63.9527,7992.0
2018-03-23 10:50:00,78.25,78.25,78.24,78.25,4333.0,63.9609,63.9609,63.9527,63.9609,4333.0
2018-03-23 10:55:00,78.25,78.25,78.24,78.25,8749.0,63.9609,63.9609,63.9527,63.9609,8749.0
2018-03-23 11:00:00,78.24,78.25,78.24,78.25,33143.0,63.9527,63.9609,63.9527,63.9609,33143.0
2018-03-23 11:05:00,78.25,78.25,78.24,78.25,7581.0,63.9609,63.9609,63.9527,63.9609,7581.0
2018-03-23 11:10:00,78.24,78.25,78.24,78.25,4948.0,63.9527,63.9609,63.9527,63.9609,4948.0
2018-03-23 11:15:00,78.24,78.25,78.24,78.25,7171.0,63.9527,63.9609,63.9527,63.9609,7171.0
2018-03-23 11:20:00,78.25,78.25,78.24,78.25,8752.0,63.9609,63.9609,63.9527,63.9609,8752.0
2018-03-23 11:25:00,78.25,78.25,78.24,78.25,12114.0,63.9609,63.9609,63.9527,63.9609,12114.0
2018-03-23 11:30:00,78.24,78.25,78.24,78.25,6832.0,63.9527,63.9609,63.9527,63.9609,6832.0
2018-03-23 11:35:00,78.25,78.25,78.24,78.25,8169.0,63.9609,63.9609,63.9527,63.9609,8169.0
2018-03-23 11:40:00,78.25,78.25,78.24,78.25,14097.0,63.9609,63.9609,63.9527,63.9609,14097.0
2018-03-23 11:45:00,78.25,78.25,78.24,78.25,8093.0,63.9609,63.9609,63.9527,63.9609,8093.0
2018-03-23 11:50:00,78.25,78.25,78.24,78.25,7869.0,63.9609,63.9609,63.9527,63.9609,7869.0
2018-03-23 11:55:00,78.25,78.25,78.24,78.25,5573.0,63.9609,63.9609,63.9527,63.9609,5573.0
2018-03-23 12:00:00,78.25,78.25,78.24,78.25,16844.0,63.9609,63.9609,63.9527,63.9609,16844.0
2018-03-23 12:05:00,78.25,78.25,78.24,78.25,4216.0,63.9609,63.9609,63.9527,63.9609,4216.0
2018-03-23 12:10:00,78.25,78.25,78.24,78.25,7387.0,63.9609,63.9609,63.9527,63.9609,7387.0
2018-03-23 12:15:00,78.24,78.25,78.24,78.25,3808.0,63.9527,63.9609,63.9527,63.9609,3808.0
2018-03-23 12:20:00,78.25,78.25,78.24,78.25,7402.0,63.9609,63.9609,63.9527,63.9609,7402.0
2018-03-23 12:25:00,78.24,78.25,78.24,78.25,5052.0,63.9527,63.9609,63.9527,63.9609,5052.0
2018-03-23 12:30:00,78.25,78.25,78.24,78.25,5608.0,63.9609,63.9609,63.9527,63.9609,5608.0
2018-03-23 12:35:00,78.25,78.26,78.24,78.26,25523.0,63.9609,63.9691,63.9527,63.9691,25523.0
2018-03-23 12:40:00,78.26,78.26,78.25,78.26,9384.0,63.9691,63.9691,63.9609,63.9691,9384.0
2018-03-23 12:45:00,78.26,78.26,78.25,78.26,6803.0,63.9691,63.9691,63.9609,63.9691,6803.0
2018-03-23 12:50:00,78.26,78.26,78.24,78.26,207814.0,63.9691,63.9691,63.9527,63.9691,207814.0
2018-03-23 12:55:00,78.26,78.26,78.25,78.26,18380.0,63.9691,63.9691,63.9609,63.9691,18380.0
2018-03-23 13:00:00,78.26,78.26,78.24,78.25,13484.0,63.9691,63.9691,63.9527,63.9609,13484.0
2018-03-23 13:05:00,78.24,78.25,78.24,78.25,1889.0,63.9527,63.9609,63.9527,63.9609,1889.0
2018-03-23 13:10:00,78.25,78.25,78.24,78.25,21591.0,63.9609,63.9609,63.9527,63.9609,21591.0
2018-03-23 13:15:00,78.24,78.25,78.23,78.23,206079.0,63.9527,63.9609,63.9446,63.9446,206079.0
2018-03-23 13:20:00,78.23,78.24,78.23,78.23,20763.0,63.9446,63.9527,63.9446,63.9446,20763.0
2018-03-23 13:25:00,78.23,78.24,78.23,78.24,28963.0,63.9446,63.9527,63.9446,63.9527,28963.0
2018-03-23 13:30:00,78.23,78.24,78.22,78.23,4343.0,63.9446,63.9527,63.9364,63.9446,4343.0
2018-03-23 13:35:00,78.23,78.23,78.22,78.22,8041.0,63.9446,63.9446,63.9364,63.9364,8041.0
2018-03-23 13:40:00,78.23,78.23,78.22,78.22,10219.0,63.9446,63.9446,63.9364,63.9364,10219.0
2018-03-23 13:45:00,78.23,78.23,78.22,78.22,8081.0,63.9446,63.9446,63.9364,63.9364,8081.0
2018-03-23 13:50:00,78.22,78.23,78.22,78.23,20186.0,63.9364,63.9446,63.9364,63.9446,20186.0
2018-03-23 13:55:00,78.23,78.23,78.22,78.22,10432.0,63.9446,63.9446,63.9364,63.9364,10432.0
2018-03-23 14:00:00,78.23,78.23,78.22,78.22,16173.0,63.9446,63.9446,63.9364,63.9364,16173.0
2018-03-23 14:05:00,78.23,78.23,78.22,78.23,15592.0,63.9446,63.9446,63.9364,63.9446,15592.0
2018-03-23 14:10:00,78.23,78.24,78.22,78.24,28414.0,63.9446,63.9527,63.9364,63.9527,28414.0
2018-03-23 14:15:00,78.23,78.24,78.23,78.23,17211.0,63.9446,63.9527,63.9446,63.9446,17211.0
2018-03-23 14:20:00,78.24,78.24,78.23,78.23,17759.0,63.9527,63.9527,63.9446,63.9446,17759.0
2018-03-23 14:25:00,78.23,78.24,78.23,78.23,13032.0,63.9446,63.9527,63.9446,63.9446,13032.0
2018-03-23 14:30:00,78.23,78.24,78.23,78.23,14406.0,63.9446,63.9527,63.9446,63.9446,14406.0
2018-03-23 14:35:00,78.23,78.24,78.23,78.23,15314.0,63.9446,63.9527,63.9446,63.9446,15314.0
2018-03-23 14:40:00,78.23,78.24,78.22,78.23,13629.0,63.9446,63.9527,63.9364,63.9446,13629.0
2018-03-23 14:45:00,78.23,78.23,78.22,78.22,16329.0,63.9446,63.9446,63.9364,63.9364,16329.0
2018-03-23 14:50:00,78.23,78.23,78.22,78.23,23130.0,63.9446,63.9446,63.9364,63.9446,23130.0
2018-03-23 14:55:00,78.23,78.23,78.22,78.23,12133.0,63.9446,63.9446,63.9364,63.9446,12133.0
2018-03-23 15:00:00,78.23,78.23,78.22,78.23,23056.0,63.9446,63.9446,63.9364,63.9446,23056.0
2018-03-23 15:05:00,78.23,78.24,78.22,78.24,7360.0,63.9446,63.9527,63.9364,63.9527,7360.0
2018-03-23 15:10:00,78.24,78.25,78.23,78.24,13617.0,63.9527,63.9609,63.9446,63.9527,13617.0
2018-03-23 15:15:00,78.25,78.25,78.24,78.24,11239.0,63.9609,63.9609,63.9527,63.9527,11239.0
2018-03-23 15:20:00,78.25,78.26,78.24,78.26,14345.0,63.9609,63.9691,63.9527,63.9691,14345.0
2018-03-23 15:25:00,78.26,78.26,78.25,78.26,8644.0,63.9691,63.9691,63.9609,63.9691,8644.0
2018-03-23 15:30:00,78.25,78.26,78.25,78.26,9320.0,63.9609,63.9691,63.9609,63.9691,9320.0
2018-03-23 15:35:00,78.26,78.26,78.25,78.26,16390.0,63.9691,63.9691,63.9609,63.9691,16390.0
2018-03-23 15:40:00,78.26,78.26,78.25,78.26,12906.0,63.9691,63.9691,63.9609,63.9691,12906.0
2018-03-23 15:45:00,78.26,78.26,78.25,78.25,17604.0,63.9691,63.9691,63.9609,63.9609,17604.0
2018-03-23 15:50:00,78.26,78.26,78.25,78.26,32531.0,63.9691,63.9691,63.9609,63.9691,32531.0
2018-03-23 15:55:00,78.26,78.27,78.24,78.24,66390.0,63.9691,63.9773,63.9527,63.9527,66390.0
2018-03-26 09:30:00,78.24,78.25,78.24,78.25,42625.0,63.9527,63.9609,63.9527,63.9609,42625.0
2018-03-26 09:35:00,78.25,78.26,78.24,78.25,7410.0,63.9609,63.9691,63.9527,63.9609,7410.0
2018-03-26 09:40:00,78.26,78.26,78.25,78.26,7398.0,63.9691,63.9691,63.9609,63.9691,7398.0
2018-03-26 09:45:00,78.26,78.26,78.24,78.25,9061.0,63.9691,63.9691,63.9527,63.9609,9061.0
2018-03-26 09:50:00,78.25,78.25,78.24,78.25,3158.0,63.9609,63.9609,63.9527,63.9609,3158.0
2018-03-26 09:55:00,78.25,78.25,78.24,78.24,8098.0,63.9609,63.9609,63.9527,63.9527,8098.0
2018-03-26 10:00:00,78.25,78.25,78.24,78.25,3684.0,63.9609,63.9609,63.9527,63.9609,3684.0
2018-03-26 10:05:00,78.25,78.25,78.24,78.25,5310.0,63.9609,63.9609,63.9527,63.9609,5310.0
2018-03-26 10:10:00,78.24,78.25,78.24,78.25,18878.0,63.9527,63.9609,63.9527,63.9609,18878.0
2018-03-26 10:15:00,78.25,78.25,78.24,78.25,4446.0,63.9609,63.9609,63.9527,63.9609,4446.0
2018-03-26 10:20:00,78.24,78.25,78.24,78.24,3507.0,63.9527,63.9609,63.9527,63.9527,3507.0
2018-03-26 10:25:00,78.25,78.26,78.24,78.26,3419.0,63.9609,63.9691,63.9527,63.9691,3419.0
2018-03-26 10:30:00,78.25,78.27,78.25,78.25,26941.0,63.9609,63.9773,63.9609,63.9609,26941.0
2018-03-26 10:35:00,78.25,78.26,78.24,78.25,27949.0,63.9609,63.9691,63.9527,63.9609,27949.0
2018-03-26 10:40:00,78.26,78.26,78.25,78.26,14807.0,63.9691,63.9691,63.9609,63.9691,14807.0
2018-03-26 10:45:00,78.26,78.26,78.25,78.26,7480.0,63.9691,63.9691,63.9609,63.9691,7480.0
2018-03-26 10:50:00,78.25,78.26,78.25,78.26,38606.0,63.9609,63.9691,63.9609,63.9691,38606.0
2018-03-26 10:55:00,78.25,78.26,78.24,78.26,26341.0,63.9609,63.9691,63.9527,63.9691,26341.0
2018-03-26 11:00:00,78.26,78.26,78.25,78.25,7299.0,63.9691,63.9691,63.9609,63.9609,7299.0
2018-03-26 11:05:00,78.26,78.26,78.25,78.26,5061.0,63.9691,63.9691,63.9609,63.9691,5061.0
2018-03-26 11:10:00,78.25,78.26,78.25,78.26,18184.0,63.9609,63.9691,63.9609,63.9691,18184.0
2018-03-26 11:15:00,78.26,78.27,78.25,78.27,5714.0,63.9691,63.9773,63.9609,63.9773,5714.0
2018-03-26 11:20:00,78.26,78.27,78.25,78.26,23537.0,63.9691,63.9773,63.9609,63.9691,23537.0
2018-03-26 11:25:00,78.25,78.26,78.25,78.26,2011.0,63.9609,63.9691,63.9609,63.9691,2011.0
2018-03-26 11:30:00,78.25,78.26,78.25,78.26,3603.0,63.9609,63.9691,63.9609,63.9691,3603.0
2018-03-26 11:35:00,78.25,78.26,78.25,78.26,5772.0,63.9609,63.9691,63.9609,63.9691,5772.0
2018-03-26 11:40:00,78.26,78.26,78.25,78.25,11018.0,63.9691,63.9691,63.9609,63.9609,11018.0
2018-03-26 11:45:00,78.25,78.26,78.25,78.26,7778.0,63.9609,63.9691,63.9609,63.9691,7778.0
2018-03-26 11:50:00,78.25,78.26,78.25,78.26,7318.0,63.9609,63.9691,63.9609,63.9691,7318.0
2018-03-26 11:55:00,78.25,78.26,78.25,78.26,2557.0,63.9609,63.9691,63.9609,63.9691,2557.0
2018-03-26 12:00:00,78.26,78.26,78.25,78.26,10016.0,63.9691,63.9691,63.9609,63.9691,10016.0
2018-03-26 12:05:00,78.25,78.26,78.25,78.26,4195.0,63.9609,63.9691,63.9609,63.9691,4195.0
2018-03-26 12:10:00,78.26,78.26,78.25,78.25,32788.0,63.9691,63.9691,63.9609,63.9609,32788.0
2018-03-26 12:15:00,78.26,78.26,78.25,78.25,2236.0,63.9691,63.9691,63.9609,63.9609,2236.0
2018-03-26 12:20:00,78.25,78.25,78.24,78.24,6070.0,63.9609,63.9609,63.9527,63.9527,6070.0
2018-03-26 12:25:00,78.24,78.25,78.24,78.24,4061.0,63.9527,63.9609,63.9527,63.9527,4061.0
2018-03-26 12:30:00,78.25,78.25,78.24,78.24,5237.0,63.9609,63.9609,63.9527,63.9527,5237.0
2018-03-26 12:35:00,78.25,78.25,78.24,78.25,3321.0,63.9609,63.9609,63.9527,63.9609,3321.0
2018-03-26 12:40:00,78.24,78.25,78.24,78.25,1281.0,63.9527,63.9609,63.9527,63.9609,1281.0
2018-03-26 12:45:00,78.24,78.26,78.24,78.25,18737.0,63.9527,63.9691,63.9527,63.9609,18737.0
2018-03-26 12:50:00,78.25,78.26,78.25,78.25,2438.0,63.9609,63.9691,63.9609,63.9609,2438.0
2018-03-26 12:55:00,78.24,78.25,78.24,78.25,967.0,63.9527,63.9609,63.9527,63.9609,967.0
2018-03-26 13:00:00,78.24,78.25,78.24,78.24,4585.0,63.9527,63.9609,63.9527,63.9527,4585.0
2018-03-26 13:05:00,78.24,78.25,78.24,78.24,5247.0,63.9527,63.9609,63.9527,63.9527,5247.0
2018-03-26 13:10:00,78.24,78.25,78.23,78.23,4943.0,63.9527,63.9609,63.9446,63.9446,4943.0
2018-03-26 13:15:00,78.23,78.24,78.22,78.22,7365.0,63.9446,63.9527,63.9364,63.9364,7365.0
2018-03-26 13:20:00,78.22,78.23,78.22,78.22,4883.0,63.9364,63.9446,63.9364,63.9364,4883.0
2018-03-26 13:25:00,78.22,78.23,78.22,78.23,11922.0,63.9364,63.9446,63.9364,63.9446,11922.0
2018-03-26 13:30:00,78.22,78.23,78.22,78.22,5033.0,63.9364,63.9446,63.9364,63.9364,5033.0
2018-03-26 13:35:00,78.23,78.23,78.22,78.23,4096.0,63.9446,63.9446,63.9364,63.9446,4096.0
2018-03-26 13:40:00,78.23,78.23,78.22,78.23,1969.0,63.9446,63.9446,63.9364,63.9446,1969.0
2018-03-26 13:45:00,78.23,78.23,78.22,78.23,4439.0,63.9446,63.9446,63.9364,63.9446,4439.0
2018-03-26 13:50:00,78.22,78.23,78.22,78.23,2481.0,63.9364,63.9446,63.9364,63.9446,2481.0
2018-03-26 13:55:00,78.22,78.23,78.22,78.23,6284.0,63.9364,63.9446,63.9364,63.9446,6284.0
2018-03-26 14:00:00,78.23,78.23,78.22,78.23,1799.0,63.9446,63.9446,63.9364,63.9446,1799.0
2018-03-26 14:05:00,78.23,78.23,78.22,78.23,10660.0,63.9446,63.9446,63.9364,63.9446,10660.0
2018-03-26 14:10:00,78.23,78.23,78.22,78.22,7137.0,63.9446,63.9446,63.9364,63.9364,7137.0
2018-03-26 14:15:00,78.22,78.23,78.22,78.23,9729.0,63.9364,63.9446,63.9364,63.9446,9729.0
2018-03-26 14:20:00,78.22,78.23,78.22,78.23,6803.0,63.9364,63.9446,63.9364,63.9446,6803.0
2018-03-26 14:25:00,78.23,78.23,78.22,78.23,13952.0,63.9446,63.9446,63.9364,63.9446,13952.0
2018-03-26 14:30:00,78.23,78.23,78.22,78.22,7249.0,63.9446,63.9446,63.9364,63.9364,7249.0
2018-03-26 14:35:00,78.23,78.23,78.22,78.22,8099.0,63.9446,63.9446,63.9364,63.9364,8099.0
2018-03-26 14:40:00,78.22,78.23,78.22,78.23,11530.0,63.9364,63.9446,63.9364,63.9446,11530.0
2018-03-26 14:45:00,78.23,78.23,78.22,78.23,3515.0,63.9446,63.9446,63.9364,63.9446,3515.0
2018-03-26 14:50:00,78.22,78.23,78.22,78.22,27243.0,63.9364,63.9446,63.9364,63.9364,27243.0
2018-03-26 14:55:00,78.22,78.23,78.21,78.21,28867.0,63.9364,63.9446,63.9282,63.9282,28867.0
2018-03-26 15:00:00,78.22,78.22,78.21,78.22,5780.0,63.9364,63.9364,63.9282,63.9364,5780.0
2018-03-26 15:05:00,78.21,78.22,78.21,78.21,19452.0,63.9282,63.9364,63.9282,63.9282,19452.0
2018-03-26 15:10:00,78.21,78.22,78.2,78.21,13578.0,63.9282,63.9364,63.92,63.9282,13578.0
2018-03-26 15:15:00,78.2,78.21,78.2,78.2,82964.0,63.92,63.9282,63.92,63.92,82964.0
2018-03-26 15:20:00,78.21,78.21,78.2,78.21,7963.0,63.9282,63.9282,63.92,63.9282,7963.0
2018-03-26 15:25:00,78.21,78.21,78.2,78.21,40619.0,63.9282,63.9282,63.92,63.9282,40619.0
2018-03-26 15:30:00,78.2,78.21,78.2,78.2,17798.0,63.92,63.9282,63.92,63.92,17798.0
2018-03-26 15:35:00,78.2,78.21,78.2,78.21,8122.0,63.92,63.9282,63.92,63.9282,8122.0
2018-03-26 15:40:00,78.2,78.21,78.2,78.2,10920.0,63.92,63.9282,63.92,63.92,10920.0
2018-03-26 15:45:00,78.2,78.21,78.19,78.2,33848.0,63.92,63.9282,63.9119,63.92,33848.0
2018-03-26 15:50:00,78.2,78.2,78.19,78.2,20741.0,63.92,63.92,63.9119,63.92,20741.0
2018-03-26 15:55:00,78.2,78.22,78.19,78.22,39045.0,63.92,63.9364,63.9119,63.9364,39045.0
2018-03-27 09:30:00,78.25,78.26,78.22,78.26,81708.0,63.9609,63.9691,63.9364,63.9691,81708.0
2018-03-27 09:35:00,78.26,78.26,78.25,78.26,13561.0,63.9691,63.9691,63.9609,63.9691,13561.0
2018-03-27 09:40:00,78.25,78.26,78.25,78.26,1681.0,63.9609,63.9691,63.9609,63.9691,1681.0
2018-03-27 09:45:00,78.26,78.27,78.26,78.26,15459.0,63.9691,63.9773,63.9691,63.9691,15459.0
2018-03-27 09:50:00,78.27,78.27,78.26,78.27,33637.0,63.9773,63.9773,63.9691,63.9773,33637.0
2018-03-27 09:55:00,78.27,78.27,78.26,78.27,7516.0,63.9773,63.9773,63.9691,63.9773,7516.0
2018-03-27 10:00:00,78.27,78.27,78.26,78.26,9036.0,63.9773,63.9773,63.9691,63.9691,9036.0
2018-03-27 10:05:00,78.27,78.28,78.26,78.28,46334.0,63.9773,63.9854,63.9691,63.9854,46334.0
2018-03-27 10:10:00,78.28,78.28,78.27,78.28,83599.0,63.9854,63.9854,63.9773,63.9854,83599.0
2018-03-27 10:15:00,78.27,78.28,78.27,78.28,39570.0,63.9773,63.9854,63.9773,63.9854,39570.0
2018-03-27 10:20:00,78.27,78.28,78.27,78.28,2609.0,63.9773,63.9854,63.9773,63.9854,2609.0
2018-03-27 10:25:00,78.28,78.28,78.27,78.28,7710.0,63.9854,63.9854,63.9773,63.9854,7710.0
2018-03-27 10:30:00,78.28,78.28,78.27,78.28,4545.0,63.9854,63.9854,63.9773,63.9854,4545.0
2018-03-27 10:35:00,78.27,78.28,78.27,78.28,6428.0,63.9773,63.9854,63.9773,63.9854,6428.0
2018-03-27 10:40:00,78.27,78.28,78.26,78.27,13223.0,63.9773,63.9854,63.9691,63.9773,13223.0
2018-03-27 10:45:00,78.26,78.27,78.26,78.27,11174.0,63.9691,63.9773,63.9691,63.9773,11174.0
2018-03-27 10:50:00,78.27,78.27,78.26,78.27,2769.0,63.9773,63.9773,63.9691,63.9773,2769.0
2018-03-27 10:55:00,78.27,78.27,78.26,78.27,4568.0,63.9773,63.9773,63.9691,63.9773,4568.0
2018-03-27 11:00:00,78.27,78.27,78.26,78.26,14800.0,63.9773,63.9773,63.9691,63.9691,14800.0
2018-03-27 11:05:00,78.27,78.27,78.26,78.26,3723.0,63.9773,63.9773,63.9691,63.9691,3723.0
2018-03-27 11:10:00,78.27,78.29,78.26,78.28,19316.0,63.9773,63.9936,63.9691,63.9854,19316.0
2018-03-27 11:15:00,78.29,78.29,78.28,78.28,12679.0,63.9936,63.9936,63.9854,63.9854,12679.0
2018-03-27 11:20:00,78.28,78.29,78.28,78.28,4032.0,63.9854,63.9936,63.9854,63.9854,4032.0
2018-03-27 11:25:00,78.28,78.29,78.28,78.28,4783.0,63.9854,63.9936,63.9854,63.9854,4783.0
2018-03-27 11:30:00,78.28,78.29,78.28,78.29,5999.0,63.9854,63.9936,63.9854,63.9936,5999.0
2018-03-27 11:35:00,78.28,78.29,78.28,78.29,8178.0,63.9854,63.9936,63.9854,63.9936,8178.0
2018-03-27 11:40:00,78.28,78.29,78.28,78.28,2718.0,63.9854,63.9936,63.9854,63.9854,2718.0
2018-03-27 11:45:00,78.29,78.29,78.27,78.28,13397.0,63.9936,63.9936,63.9773,63.9854,13397.0
2018-03-27 11:50:00,78.27,78.28,78.27,78.28,10481.0,63.9773,63.9854,63.9773,63.9854,10481.0
2018-03-27 11:55:00,78.27,78.28,78.27,78.28,3433.0,63.9773,63.9854,63.9773,63.9854,3433.0
2018-03-27 12:00:00,78.28,78.28,78.27,78.28,8535.0,63.9854,63.9854,63.9773,63.9854,8535.0
2018-03-27 12:05:00,78.27,78.28,78.27,78.28,8972.0,63.9773,63.9854,63.9773,63.9854,8972.0
2018-03-27 12:10:00,78.27,78.28,78.27,78.28,5158.0,63.9773,63.9854,63.9773,63.9854,5158.0
2018-03-27 12:15:00,78.28,78.28,78.27,78.28,16168.0,63.9854,63.9854,63.9773,63.9854,16168.0
2018-03-27 12:20:00,78.28,78.29,78.27,78.28,13312.0,63.9854,63.9936,63.9773,63.9854,13312.0
2018-03-27 12:25:00,78.28,78.29,78.28,78.29,15274.0,63.9854,63.9936,63.9854,63.9936,15274.0
2018-03-27 12:30:00,78.29,78.29,78.28,78.28,15958.0,63.9936,63.9936,63.9854,63.9854,15958.0
2018-03-27 12:35:00,78.28,78.29,78.28,78.28,9009.0,63.9854,63.9936,63.9854,63.9854,9009.0
2018-03-27 12:40:00,78.29,78.29,78.28,78.29,3177.0,63.9936,63.9936,63.9854,63.9936,3177.0
2018-03-27 12:45:00,78.28,78.29,78.28,78.29,8672.0,63.9854,63.9936,63.9854,63.9936,8672.0
2018-03-27 12:50:00,78.28,78.29,78.28,78.29,9591.0,63.9854,63.9936,63.9854,63.9936,9591.0
2018-03-27 12:55:00,78.29,78.29,78.28,78.29,12361.0,63.9936,63.9936,63.9854,63.9936,12361.0
2018-03-27 13:00:00,78.29,78.29,78.28,78.28,7024.0,63.9936,63.9936,63.9854,63.9854,7024.0
2018-03-27 13:05:00,78.28,78.29,78.28,78.29,3450.0,63.9854,63.9936,63.9854,63.9936,3450.0
2018-03-27 13:10:00,78.28,78.29,78.28,78.28,6456.0,63.9854,63.9936,63.9854,63.9854,6456.0
2018-03-27 13:15:00,78.29,78.29,78.28,78.29,7178.0,63.9936,63.9936,63.9854,63.9936,7178.0
2018-03-27 13:20:00,78.29,78.29,78.28,78.28,6573.0,63.9936,63.9936,63.9854,63.9854,6573.0
2018-03-27 13:25:00,78.28,78.29,78.28,78.29,3434.0,63.9854,63.9936,63.9854,63.9936,3434.0
2018-03-27 13:30:00,78.28,78.29,78.28,78.29,15812.0,63.9854,63.9936,63.9854,63.9936,15812.0
2018-03-27 13:35:00,78.29,78.3,78.28,78.3,13788.0,63.9936,64.0018,63.9854,64.0018,13788.0
2018-03-27 13:40:00,78.3,78.3,78.29,78.3,11296.0,64.0018,64.0018,63.9936,64.0018,11296.0
2018-03-27 13:45:00,78.3,78.3,78.29,78.3,4259.0,64.0018,64.0018,63.9936,64.0018,4259.0
2018-03-27 13:50:00,78.3,78.3,78.29,78.3,8798.0,64.0018,64.0018,63.9936,64.0018,8798.0
2018-03-27 13:55:00,78.3,78.3,78.29,78.3,6968.0,64.0018,64.0018,63.9936,64.0018,6968.0
2018-03-27 14:00:00,78.29,78.3,78.29,78.3,9886.0,63.9936,64.0018,63.9936,64.0018,9886.0
2018-03-27 14:05:00,78.3,78.3,78.29,78.3,8527.0,64.0018,64.0018,63.9936,64.0018,8527.0
2018-03-27 14:10:00,78.3,78.3,78.29,78.3,10270.0,64.0018,64.0018,63.9936,64.0018,10270.0
2018-03-27 14:15:00,78.3,78.3,78.29,78.3,7375.0,64.0018,64.0018,63.9936,64.0018,7375.0
2018-03-27 14:20:00,78.29,78.3,78.29,78.3,9667.0,63.9936,64.0018,63.9936,64.0018,9667.0
2018-03-27 14:25:00,78.3,78.3,78.29,78.3,18863.0,64.0018,64.0018,63.9936,64.0018,18863.0
2018-03-27 14:30:00,78.3,78.3,78.29,78.3,27763.0,64.0018,64.0018,63.9936,64.0018,27763.0
2018-03-27 14:35:00,78.3,78.3,78.29,78.3,9855.0,64.0018,64.0018,63.9936,64.0018,9855.0
2018-03-27 14:40:00,78.29,78.3,78.29,78.29,10561.0,63.9936,64.0018,63.9936,63.9936,10561.0
2018-03-27 14:45:00,78.3,78.31,78.29,78.3,13254.0,64.0018,64.01,63.9936,64.0018,13254.0
2018-03-27 14:50:00,78.3,78.31,78.3,78.31,9146.0,64.0018,64.01,64.0018,64.01,9146.0
2018-03-27 14:55:00,78.31,78.31,78.3,78.3,3287.0,64.01,64.01,64.0018,64.0018,3287.0
2018-03-27 15:00:00,78.31,78.31,78.3,78.3,12540.0,64.01,64.01,64.0018,64.0018,12540.0
2018-03-27 15:05:00,78.3,78.32,78.3,78.31,46991.0,64.0018,64.0181,64.0018,64.01,46991.0
2018-03-27 15:10:00,78.32,78.33,78.31,78.32,24409.0,64.0181,64.0263,64.01,64.0181,24409.0
2018-03-27 15:15:00,78.32,78.33,78.32,78.33,32125.0,64.0181,64.0263,64.0181,64.0263,32125.0
2018-03-27 15:20:00,78.33,78.34,78.32,78.33,15407.0,64.0263,64.0345,64.0181,64.0263,15407.0
2018-03-27 15:25:00,78.33,78.34,78.33,78.34,7358.0,64.0263,64.0345,64.0263,64.0345,7358.0
2018-03-27 15:30:00,78.34,78.35,78.33,78.34,64562.0,64.0345,64.0427,64.0263,64.0345,64562.0
2018-03-27 15:35:00,78.34,78.35,78.33,78.34,15499.0,64.0345,64.0427,64.0263,64.0345,15499.0
2018-03-27 15:40:00,78.34,78.35,78.33,78.34,102722.0,64.0345,64.0427,64.0263,64.0345,102722.0
2018-03-27 15:45:00,78.35,78.35,78.34,78.34,8559.0,64.0427,64.0427,64.0345,64.0345,8559.0
2018-03-27 15:50:00,78.34,78.35,78.33,78.33,51195.0,64.0345,64.0427,64.0263,64.0263,51195.0
2018-03-27 15:55:00,78.33,78.34,78.32,78.32,36636.0,64.0263,64.0345,64.0181,64.0181,36636.0
2018-03-28 09:30:00,78.37,78.37,78.33,78.37,20846.0,64.059,64.059,64.0263,64.059,20846.0
2018-03-28 09:35:00,78.37,78.39,78.36,78.39,30266.0,64.059,64.0753,64.0508,64.0753,30266.0
2018-03-28 09:40:00,78.38,78.39,78.38,78.38,81080.0,64.0672,64.0753,64.0672,64.0672,81080.0
2018-03-28 09:45:00,78.38,78.38,78.37,78.37,29502.0,64.0672,64.0672,64.059,64.059,29502.0
2018-03-28 09:50:00,78.37,78.38,78.36,78.36,12649.0,64.059,64.0672,64.0508,64.0508,12649.0
2018-03-28 09:55:00,78.37,78.37,78.36,78.36,27176.0,64.059,64.059,64.0508,64.0508,27176.0
2018-03-28 10:00:00,78.36,78.36,78.35,78.35,6746.0,64.0508,64.0508,64.0427,64.0427,6746.0
2018-03-28 10:05:00,78.36,78.36,78.35,78.35,5440.0,64.0508,64.0508,64.0427,64.0427,5440.0
2018-03-28 10:10:00,78.36,78.36,78.35,78.35,9069.0,64.0508,64.0508,64.0427,64.0427,9069.0
2018-03-28 10:15:00,78.35,78.36,78.34,78.36,24015.0,64.0427,64.0508,64.0345,64.0508,24015.0
2018-03-28 10:20:00,78.36,78.36,78.34,78.34,119950.0,64.0508,64.0508,64.0345,64.0345,119950.0
2018-03-28 10:25:00,78.35,78.36,78.34,78.36,8384.0,64.0427,64.0508,64.0345,64.0508,8384.0
2018-03-28 10:30:00,78.35,78.36,78.35,78.35,2319.0,64.0427,64.0508,64.0427,64.0427,2319.0
2018-03-28 10:35:00,78.35,78.36,78.35,78.36,2733.0,64.0427,64.0508,64.0427,64.0508,2733.0
2018-03-28 10:40:00,78.36,78.37,78.35,78.36,7490.0,64.0508,64.059,64.0427,64.0508,7490.0
2018-03-28 10:45:00,78.37,78.38,78.36,78.38,13086.0,64.059,64.0672,64.0508,64.0672,13086.0
2018-03-28 10:50:00,78.38,78.38,78.37,78.38,50393.0,64.0672,64.0672,64.059,64.0672,50393.0
2018-03-28 10:55:00,78.37,78.38,78.37,78.38,12438.0,64.059,64.0672,64.059,64.0672,12438.0
2018-03-28 11:00:00,78.38,78.38,78.37,78.38,26266.0,64.0672,64.0672,64.059,64.0672,26266.0
2018-03-28 11:05:00,78.38,78.38,78.37,78.38,8278.0,64.0672,64.0672,64.059,64.0672,8278.0
2018-03-28 11:10:00,78.37,78.38,78.37,78.38,2779.0,64.059,64.0672,64.059,64.0672,2779.0
2018-03-28 11:15:00,78.38,78.38,78.37,78.37,68676.0,64.0672,64.0672,64.059,64.059,68676.0
2018-03-28 11:20:00,78.37,78.38,78.37,78.38,52109.0,64.059,64.0672,64.059,64.0672,52109.0
2018-03-28 11:25:00,78.38,78.38,78.37,78.38,3522.0,64.0672,64.0672,64.059,64.0672,3522.0
2018-03-28 11:30:00,78.38,78.38,78.37,78.38,9886.0,64.0672,64.0672,64.059,64.0672,9886.0
2018-03-28 11:35:00,78.38,78.38,78.37,78.38,27481.0,64.0672,64.0672,64.059,64.0672,27481.0
2018-03-28 11:40:00,78.38,78.38,78.37,78.38,11641.0,64.0672,64.0672,64.059,64.0672,11641.0
2018-03-28 11:45:00,78.37,78.38,78.37,78.38,3079.0,64.059,64.0672,64.059,64.0672,3079.0
2018-03-28 11:50:00,78.38,78.38,78.37,78.38,16539.0,64.0672,64.0672,64.059,64.0672,16539.0
2018-03-28 11:55:00,78.38,78.38,78.37,78.38,8637.0,64.0672,64.0672,64.059,64.0672,8637.0
2018-03-28 12:00:00,78.37,78.38,78.37,78.37,55835.0,64.059,64.0672,64.059,64.059,55835.0
2018-03-28 12:05:00,78.38,78.38,78.36,78.36,74864.0,64.0672,64.0672,64.0508,64.0508,74864.0
2018-03-28 12:10:00,78.37,78.37,78.35,78.35,12781.0,64.059,64.059,64.0427,64.0427,12781.0
2018-03-28 12:15:00,78.35,78.36,78.34,78.34,17569.0,64.0427,64.0508,64.0345,64.0345,17569.0
2018-03-28 12:20:00,78.35,78.35,78.34,78.35,1564.0,64.0427,64.0427,64.0345,64.0427,1564.0
2018-03-28 12:25:00,78.35,78.36,78.34,78.35,20607.0,64.0427,64.0508,64.0345,64.0427,20607.0
2018-03-28 12:30:00,78.36,78.36,78.35,78.36,60849.0,64.0508,64.0508,64.0427,64.0508,60849.0
2018-03-28 12:35:00,78.35,78.36,78.35,78.35,2034.0,64.0427,64.0508,64.0427,64.0427,2034.0
2018-03-28 12:40:00,78.36,78.36,78.35,78.36,1233.0,64.0508,64.0508,64.0427,64.0508,1233.0
2018-03-28 12:45:00,78.35,78.35,78.34,78.35,5719.0,64.0427,64.0427,64.0345,64.0427,5719.0
2018-03-28 12:50:00,78.36,78.36,78.35,78.36,2291.0,64.0508,64.0508,64.0427,64.0508,2291.0
2018-03-28 12:55:00,78.35,78.36,78.35,78.35,7397.0,64.0427,64.0508,64.0427,64.0427,7397.0
2018-03-28 13:00:00,78.35,78.36,78.34,78.34,19564.0,64.0427,64.0508,64.0345,64.0345,19564.0
2018-03-28 13:05:00,78.35,78.35,78.34,78.35,60314.0,64.0427,64.0427,64.0345,64.0427,60314.0
2018-03-28 13:10:00,78.35,78.35,78.33,78.33,6467.0,64.0427,64.0427,64.0263,64.0263,6467.0
2018-03-28 13:15:00,78.34,78.34,78.33,78.33,3853.0,64.0345,64.0345,64.0263,64.0263,3853.0
2018-03-28 13:20:00,78.34,78.34,78.32,78.32,12518.0,64.0345,64.0345,64.0181,64.0181,12518.0
2018-03-28 13:25:00,78.33,78.33,78.32,78.32,2200.0,64.0263,64.0263,64.0181,64.0181,2200.0
2018-03-28 13:30:00,78.32,78.32,78.31,78.32,5540.0,64.0181,64.0181,64.01,64.0181,5540.0
2018-03-28 13:35:00,78.32,78.32,78.31,78.32,71410.0,64.0181,64.0181,64.01,64.0181,71410.0
2018-03-28 13:40:00,78.32,78.32,78.31,78.32,7359.0,64.0181,64.0181,64.01,64.0181,7359.0
2018-03-28 13:45:00,78.32,78.33,78.31,78.32,12069.0,64.0181,64.0263,64.01,64.0181,12069.0
2018-03-28 13:50:00,78.32,78.32,78.31,78.31,28405.0,64.0181,64.0181,64.01,64.01,28405.0
2018-03-28 13:55:00,78.31,78.32,78.31,78.31,22336.0,64.01,64.0181,64.01,64.01,22336.0
2018-03-28 14:00:00,78.31,78.32,78.31,78.31,16228.0,64.01,64.0181,64.01,64.01,16228.0
2018-03-28 14:05:00,78.31,78.33,78.31,78.33,19373.0,64.01,64.0263,64.01,64.0263,19373.0
2018-03-28 14:10:00,78.32,78.33,78.32,78.32,57748.0,64.0181,64.0263,64.0181,64.0181,57748.0
2018-03-28 14:15:00,78.31,78.32,78.3,78.31,120888.0,64.01,64.0181,64.0018,64.01,120888.0
2018-03-28 14:20:00,78.3,78.32,78.3,78.31,17542.0,64.0018,64.0181,64.0018,64.01,17542.0
2018-03-28 14:25:00,78.32,78.32,78.3,78.31,47102.0,64.0181,64.0181,64.0018,64.01,47102.0
2018-03-28 14:30:00,78.31,78.32,78.31,78.31,22197.0,64.01,64.0181,64.01,64.01,22197.0
2018-03-28 14:35:00,78.32,78.32,78.31,78.31,55630.0,64.0181,64.0181,64.01,64.01,55630.0
2018-03-28 14:40:00,78.31,78.32,78.31,78.32,8076.0,64.01,64.0181,64.01,64.0181,8076.0
2018-03-28 14:45:00,78.31,78.32,78.31,78.31,18155.0,64.01,64.0181,64.01,64.01,18155.0
2018-03-28 14:50:00,78.31,78.32,78.31,78.32,7349.0,64.01,64.0181,64.01,64.0181,7349.0
2018-03-28 14:55:00,78.32,78.33,78.31,78.33,9777.0,64.0181,64.0263,64.01,64.0263,9777.0
2018-03-28 15:00:00,78.33,78.33,78.32,78.33,5382.0,64.0263,64.0263,64.0181,64.0263,5382.0
2018-03-28 15:05:00,78.33,78.33,78.32,78.33,61710.0,64.0263,64.0263,64.0181,64.0263,61710.0
2018-03-28 15:10:00,78.33,78.35,78.32,78.34,18202.0,64.0263,64.0427,64.0181,64.0345,18202.0
2018-03-28 15:15:00,78.34,78.35,78.34,78.34,14597.0,64.0345,64.0427,64.0345,64.0345,14597.0
2018-03-28 15:20:00,78.34,78.35,78.33,78.33,26766.0,64.0345,64.0427,64.0263,64.0263,26766.0
2018-03-28 15:25:00,78.33,78.34,78.33,78.34,13723.0,64.0263,64.0345,64.0263,64.0345,13723.0
2018-03-28 15:30:00,78.34,78.34,78.33,78.34,15542.0,64.0345,64.0345,64.0263,64.0345,15542.0
2018-03-28 15:35:00,78.33,78.34,78.33,78.33,18344.0,64.0263,64.0345,64.0263,64.0263,18344.0
2018-03-28 15:40:00,78.33,78.34,78.33,78.33,21491.0,64.0263,64.0345,64.0263,64.0263,21491.0
2018-03-28 15:45:00,78.34,78.34,78.33,78.34,34122.0,64.0345,64.0345,64.0263,64.0345,34122.0
2018-03-28 15:50:00,78.34,78.34,78.33,78.33,21999.0,64.0345,64.0345,64.0263,64.0263,21999.0
2018-03-28 15:55:00,78.34,78.35,78.33,78.34,23374.0,64.0345,64.0427,64.0263,64.0345,23374.0
2018-03-29 09:30:00,78.34,78.36,78.33,78.36,33739.0,64.0345,64.0508,64.0263,64.0508,33739.0
2018-03-29 09:35:00,78.35,78.36,78.35,78.36,32625.0,64.0427,64.0508,64.0427,64.0508,32625.0
2018-03-29 09:40:00,78.37,78.37,78.36,78.37,54088.0,64.059,64.059,64.0508,64.059,54088.0
2018-03-29 09:45:00,78.37,78.37,78.36,78.37,11207.0,64.059,64.059,64.0508,64.059,11207.0
2018-03-29 09:50:00,78.37,78.38,78.36,78.37,5026.0,64.059,64.0672,64.0508,64.059,5026.0
2018-03-29 09:55:00,78.37,78.38,78.37,78.38,7177.0,64.059,64.0672,64.059,64.0672,7177.0
2018-03-29 10:00:00,78.38,78.38,78.37,78.37,4193.0,64.0672,64.0672,64.059,64.059,4193.0
2018-03-29 10:05:00,78.37,78.38,78.37,78.38,5688.0,64.059,64.0672,64.059,64.0672,5688.0
2018-03-29 10:10:00,78.37,78.38,78.37,78.38,56435.0,64.059,64.0672,64.059,64.0672,56435.0
2018-03-29 10:15:00,78.38,78.38,78.37,78.38,3172.0,64.0672,64.0672,64.059,64.0672,3172.0
2018-03-29 10:20:00,78.38,78.38,78.37,78.37,18350.0,64.0672,64.0672,64.059,64.059,18350.0
2018-03-29 10:25:00,78.37,78.38,78.36,78.37,10398.0,64.059,64.0672,64.0508,64.059,10398.0
2018-03-29 10:30:00,78.36,78.37,78.36,78.36,6268.0,64.0508,64.059,64.0508,64.0508,6268.0
2018-03-29 10:35:00,78.36,78.37,78.36,78.36,2884.0,64.0508,64.059,64.0508,64.0508,2884.0
2018-03-29 10:40:00,78.36,78.38,78.36,78.37,71538.0,64.0508,64.0672,64.0508,64.059,71538.0
2018-03-29 10:45:00,78.38,78.38,78.37,78.37,3279.0,64.0672,64.0672,64.059,64.059,3279.0
2018-03-29 10:50:00,78.38,78.38,78.37,78.38,33865.0,64.0672,64.0672,64.059,64.0672,33865.0
2018-03-29 10:55:00,78.38,78.38,78.37,78.38,12733.0,64.0672,64.0672,64.059,64.0672,12733.0
2018-03-29 11:00:00,78.37,78.38,78.37,78.37,4256.0,64.059,64.0672,64.059,64.059,4256.0
2018-03-29 11:05:00,78.37,78.38,78.37,78.37,11781.0,64.059,64.0672,64.059,64.059,11781.0
2018-03-29 11:10:00,78.37,78.38,78.37,78.38,4139.0,64.059,64.0672,64.059,64.0672,4139.0
2018-03-29 11:15:00,78.38,78.38,78.37,78.37,13559.0,64.0672,64.0672,64.059,64.059,13559.0
2018-03-29 11:20:00,78.38,78.38,78.37,78.38,3074.0,64.0672,64.0672,64.059,64.0672,3074.0
2018-03-29 11:25:00,78.38,78.38,78.37,78.38,3338.0,64.0672,64.0672,64.059,64.0672,3338.0
2018-03-29 11:30:00,78.38,78.38,78.37,78.37,14070.0,64.0672,64.0672,64.059,64.059,14070.0
2018-03-29 11:35:00,78.38,78.38,78.37,78.37,4833.0,64.0672,64.0672,64.059,64.059,4833.0
2018-03-29 11:40:00,78.38,78.38,78.37,78.38,4720.0,64.0672,64.0672,64.059,64.0672,4720.0
2018-03-29 11:45:00,78.38,78.39,78.37,78.39,129679.0,64.0672,64.0753,64.059,64.0753,129679.0
2018-03-29 11:50:00,78.38,78.39,78.38,78.38,18386.0,64.0672,64.0753,64.0672,64.0672,18386.0
2018-03-29 11:55:00,78.38,78.39,78.37,78.38,13224.0,64.0672,64.0753,64.059,64.0672,13224.0
2018-03-29 12:00:00,78.38,78.38,78.37,78.37,7506.0,64.0672,64.0672,64.059,64.059,7506.0
2018-03-29 12:05:00,78.38,78.38,78.37,78.38,12456.0,64.0672,64.0672,64.059,64.0672,12456.0
2018-03-29 12:10:00,78.38,78.38,78.37,78.38,12502.0,64.0672,64.0672,64.059,64.0672,12502.0
2018-03-29 12:15:00,78.37,78.39,78.37,78.38,50313.0,64.059,64.0753,64.059,64.0672,50313.0
2018-03-29 12:20:00,78.38,78.38,78.37,78.38,3305.0,64.0672,64.0672,64.059,64.0672,3305.0
2018-03-29 12:25:00,78.38,78.39,78.37,78.38,34397.0,64.0672,64.0753,64.059,64.0672,34397.0
2018-03-29 12:30:00,78.39,78.39,78.38,78.39,8175.0,64.0753,64.0753,64.0672,64.0753,8175.0
2018-03-29 12:35:00,78.39,78.39,78.38,78.38,7404.0,64.0753,64.0753,64.0672,64.0672,7404.0
2018-03-29 12:40:00,78.39,78.39,78.38,78.38,7637.0,64.0753,64.0753,64.0672,64.0672,7637.0
2018-03-29 12:45:00,78.39,78.39,78.38,78.38,6283.0,64.0753,64.0753,64.0672,64.0672,6283.0
2018-03-29 12:50:00,78.38,78.39,78.38,78.39,3499.0,64.0672,64.0753,64.0672,64.0753,3499.0
2018-03-29 12:55:00,78.38,78.39,78.38,78.39,2483.0,64.0672,64.0753,64.0672,64.0753,2483.0
2018-03-29 13:00:00,78.39,78.39,78.38,78.38,11049.0,64.0753,64.0753,64.0672,64.0672,11049.0
2018-03-29 13:05:00,78.39,78.39,78.38,78.39,11862.0,64.0753,64.0753,64.0672,64.0753,11862.0
2018-03-29 13:10:00,78.39,78.39,78.38,78.39,4367.0,64.0753,64.0753,64.0672,64.0753,4367.0
2018-03-29 13:15:00,78.38,78.39,78.38,78.39,209318.0,64.0672,64.0753,64.0672,64.0753,209318.0
2018-03-29 13:20:00,78.38,78.39,78.38,78.39,6800.0,64.0672,64.0753,64.0672,64.0753,6800.0
2018-03-29 13:25:00,78.39,78.39,78.38,78.38,1725.0,64.0753,64.0753,64.0672,64.0672,1725.0
2018-03-29 13:30:00,78.39,78.39,78.38,78.38,2741.0,64.0753,64.0753,64.0672,64.0672,2741.0
2018-03-29 13:35:00,78.39,78.39,78.38,78.38,7822.0,64.0753,64.0753,64.0672,64.0672,7822.0
2018-03-29 13:40:00,78.38,78.4,78.38,78.39,15328.0,64.0672,64.0835,64.0672,64.0753,15328.0
2018-03-29 13:45:00,78.39,78.4,78.39,78.4,11509.0,64.0753,64.0835,64.0753,64.0835,11509.0
2018-03-29 13:50:00,78.4,78.4,78.39,78.4,5828.0,64.0835,64.0835,64.0753,64.0835,5828.0
2018-03-29 13:55:00,78.4,78.4,78.39,78.39,1911.0,64.0835,64.0835,64.0753,64.0753,1911.0
2018-03-29 14:00:00,78.4,78.4,78.39,78.39,5436.0,64.0835,64.0835,64.0753,64.0753,5436.0
2018-03-29 14:05:00,78.39,78.42,78.39,78.42,41354.0,64.0753,64.0999,64.0753,64.0999,41354.0
2018-03-29 14:10:00,78.42,78.42,78.41,78.41,110896.0,64.0999,64.0999,64.0917,64.0917,110896.0
2018-03-29 14:15:00,78.41,78.42,78.41,78.42,8630.0,64.0917,64.0999,64.0917,64.0999,8630.0
2018-03-29 14:20:00,78.41,78.42,78.41,78.41,11999.0,64.0917,64.0999,64.0917,64.0917,11999.0
2018-03-29 14:25:00,78.42,78.42,78.41,78.41,20878.0,64.0999,64.0999,64.0917,64.0917,20878.0
2018-03-29 14:30:00,78.42,78.42,78.41,78.41,12132.0,64.0999,64.0999,64.0917,64.0917,12132.0
2018-03-29 14:35:00,78.42,78.42,78.41,78.42,29762.0,64.0999,64.0999,64.0917,64.0999,29762.0
2018-03-29 14:40:00,78.42,78.42,78.41,78.42,4875.0,64.0999,64.0999,64.0917,64.0999,4875.0
2018-03-29 14:45:00,78.41,78.42,78.41,78.42,17340.0,64.0917,64.0999,64.0917,64.0999,17340.0
2018-03-29 14:50:00,78.42,78.42,78.41,78.42,8501.0,64.0999,64.0999,64.0917,64.0999,8501.0
2018-03-29 14:55:00,78.42,78.42,78.41,78.42,7781.0,64.0999,64.0999,64.0917,64.0999,7781.0
2018-03-29 15:00:00,78.41,78.42,78.41,78.41,6398.0,64.0917,64.0999,64.0917,64.0917,6398.0
2018-03-29 15:05:00,78.41,78.42,78.41,78.42,114770.0,64.0917,64.0999,64.0917,64.0999,114770.0
2018-03-29 15:10:00,78.42,78.42,78.41,78.42,14185.0,64.0999,64.0999,64.0917,64.0999,14185.0
2018-03-29 15:15:00,78.41,78.42,78.41,78.41,9739.0,64.0917,64.0999,64.0917,64.0917,9739.0
2018-03-29 15:20:00,78.42,78.42,78.41,78.41,4612.0,64.0999,64.0999,64.0917,64.0917,4612.0
2018-03-29 15:25:00,78.41,78.42,78.41,78.41,6616.0,64.0917,64.0999,64.0917,64.0917,6616.0
2018-03-29 15:30:00,78.41,78.42,78.41,78.41,9778.0,64.0917,64.0999,64.0917,64.0917,9778.0
2018-03-29 15:35:00,78.41,78.43,78.41,78.42,35449.0,64.0917,64.108,64.0917,64.0999,35449.0
2018-03-29 15:40:00,78.42,78.43,78.42,78.42,13355.0,64.0999,64.108,64.0999,64.0999,13355.0
2018-03-29 15:45:00,78.42,78.43,78.41,78.41,10264.0,64.0999,64.108,64.0917,64.0917,10264.0
2018-03-29 15:50:00,78.41,78.42,78.41,78.42,22108.0,64.0917,64.0999,64.0917,64.0999,22108.0
2018-03-29 15:55:00,78.42,78.42,78.41,78.41,28905.0,64.0999,64.0999,64.0917,64.0917,28905.0
2018-04-02 09:30:00,78.25,78.25,78.23,78.24,43902.0,64.1107,64.1107,64.0943,64.1025,43902.0
2018-04-02 09:35:00,78.23,78.25,78.23,78.25,46917.0,64.0943,64.1107,64.0943,64.1107,46917.0
2018-04-02 09:40:00,78.24,78.25,78.22,78.24,23610.0,64.1025,64.1107,64.0861,64.1025,23610.0
2018-04-02 09:45:00,78.24,78.24,78.23,78.23,2772.0,64.1025,64.1025,64.0943,64.0943,2772.0
2018-04-02 09:50:00,78.24,78.24,78.23,78.24,3390.0,64.1025,64.1025,64.0943,64.1025,3390.0
2018-04-02 09:55:00,78.24,78.24,78.23,78.24,4588.0,64.1025,64.1025,64.0943,64.1025,4588.0
2018-04-02 10:00:00,78.24,78.24,78.21,78.21,23463.0,64.1025,64.1025,64.0779,64.0779,23463.0
2018-04-02 10:05:00,78.22,78.22,78.21,78.22,9839.0,64.0861,64.0861,64.0779,64.0861,9839.0
2018-04-02 10:10:00,78.21,78.22,78.21,78.21,7032.0,64.0779,64.0861,64.0779,64.0779,7032.0
2018-04-02 10:15:00,78.21,78.22,78.21,78.22,8023.0,64.0779,64.0861,64.0779,64.0861,8023.0
2018-04-02 10:20:00,78.22,78.22,78.21,78.22,3733.0,64.0861,64.0861,64.0779,64.0861,3733.0
2018-04-02 10:25:00,78.22,78.22,78.21,78.22,12056.0,64.0861,64.0861,64.0779,64.0861,12056.0
2018-04-02 10:30:00,78.22,78.22,78.21,78.22,17043.0,64.0861,64.0861,64.0779,64.0861,17043.0
2018-04-02 10:35:00,78.22,78.23,78.21,78.23,7353.0,64.0861,64.0943,64.0779,64.0943,7353.0
2018-04-02 10:40:00,78.23,78.23,78.22,78.22,9744.0,64.0943,64.0943,64.0861,64.0861,9744.0
2018-04-02 10:45:00,78.22,78.23,78.22,78.22,7169.0,64.0861,64.0943,64.0861,64.0861,7169.0
2018-04-02 10:50:00,78.22,78.23,78.22,78.22,6913.0,64.0861,64.0943,64.0861,64.0861,6913.0
2018-04-02 10:55:00,78.22,78.23,78.22,78.23,5348.0,64.0861,64.0943,64.0861,64.0943,5348.0
2018-04-02 11:00:00,78.22,78.23,78.22,78.23,4391.0,64.0861,64.0943,64.0861,64.0943,4391.0
2018-04-02 11:05:00,78.22,78.23,78.22,78.22,6358.0,64.0861,64.0943,64.0861,64.0861,6358.0
2018-04-02 11:10:00,78.22,78.23,78.22,78.23,4196.0,64.0861,64.0943,64.0861,64.0943,4196.0
2018-04-02 11:15:00,78.23,78.23,78.22,78.22,3891.0,64.0943,64.0943,64.0861,64.0861,3891.0
2018-04-02 11:20:00,78.23,78.23,78.22,78.23,10503.0,64.0943,64.0943,64.0861,64.0943,10503.0
2018-04-02 11:25:00,78.23,78.23,78.22,78.23,9556.0,64.0943,64.0943,64.0861,64.0943,9556.0
2018-04-02 11:30:00,78.23,78.23,78.22,78.22,8771.0,64.0943,64.0943,64.0861,64.0861,8771.0
2018-04-02 11:35:00,78.22,78.23,78.22,78.23,6491.0,64.0861,64.0943,64.0861,64.0943,6491.0
2018-04-02 11:40:00,78.23,78.23,78.22,78.23,8942.0,64.0943,64.0943,64.0861,64.0943,8942.0
2018-04-02 11:45:00,78.23,78.23,78.22,78.23,12563.0,64.0943,64.0943,64.0861,64.0943,12563.0
2018-04-02 11:50:00,78.22,78.23,78.22,78.22,7168.0,64.0861,64.0943,64.0861,64.0861,7168.0
2018-04-02 11:55:00,78.23,78.24,78.22,78.24,14942.0,64.0943,64.1025,64.0861,64.1025,14942.0
2018-04-02 12:00:00,78.24,78.24,78.23,78.24,3791.0,64.1025,64.1025,64.0943,64.1025,3791.0
2018-04-02 12:05:00,78.23,78.24,78.23,78.23,3934.0,64.0943,64.1025,64.0943,64.0943,3934.0
2018-04-02 12:10:00,78.24,78.24,78.23,78.23,5382.0,64.1025,64.1025,64.0943,64.0943,5382.0
2018-04-02 12:15:00,78.23,78.24,78.23,78.23,7540.0,64.0943,64.1025,64.0943,64.0943,7540.0
2018-04-02 12:20:00,78.24,78.24,78.23,78.24,3862.0,64.1025,64.1025,64.0943,64.1025,3862.0
2018-04-02 12:25:00,78.24,78.24,78.23,78.24,6939.0,64.1025,64.1025,64.0943,64.1025,6939.0
2018-04-02 12:30:00,78.23,78.24,78.23,78.23,7373.0,64.0943,64.1025,64.0943,64.0943,7373.0
2018-04-02 12:35:00,78.23,78.24,78.23,78.23,11932.0,64.0943,64.1025,64.0943,64.0943,11932.0
2018-04-02 12:40:00,78.24,78.24,78.23,78.24,3511.0,64.1025,64.1025,64.0943,64.1025,3511.0
2018-04-02 12:45:00,78.23,78.24,78.2,78.23,1551937.0,64.0943,64.1025,64.0697,64.0943,1551937.0
2018-04-02 12:50:00,78.22,78.23,78.2,78.21,71548.0,64.0861,64.0943,64.0697,64.0779,71548.0
2018-04-02 12:55:00,78.21,78.22,78.21,78.21,19520.0,64.0779,64.0861,64.0779,64.0779,19520.0
2018-04-02 13:00:00,78.22,78.22,78.21,78.22,2476.0,64.0861,64.0861,64.0779,64.0861,2476.0
2018-04-02 13:05:00,78.22,78.22,78.21,78.22,7928.0,64.0861,64.0861,64.0779,64.0861,7928.0
2018-04-02 13:10:00,78.22,78.22,78.21,78.22,2690.0,64.0861,64.0861,64.0779,64.0861,2690.0
2018-04-02 13:15:00,78.21,78.23,78.21,78.22,21933.0,64.0779,64.0943,64.0779,64.0861,21933.0
2018-04-02 13:20:00,78.22,78.23,78.21,78.23,21731.0,64.0861,64.0943,64.0779,64.0943,21731.0
2018-04-02 13:25:00,78.23,78.23,78.22,78.23,15073.0,64.0943,64.0943,64.0861,64.0943,15073.0
2018-04-02 13:30:00,78.24,78.24,78.23,78.23,6262.0,64.1025,64.1025,64.0943,64.0943,6262.0
2018-04-02 13:35:00,78.23,78.24,78.23,78.24,5801.0,64.0943,64.1025,64.0943,64.1025,5801.0
2018-04-02 13:40:00,78.23,78.26,78.23,78.25,37871.0,64.0943,64.1189,64.0943,64.1107,37871.0
2018-04-02 13:45:00,78.25,78.26,78.25,78.26,6572.0,64.1107,64.1189,64.1107,64.1189,6572.0
2018-04-02 13:50:00,78.25,78.26,78.25,78.25,7318.0,64.1107,64.1189,64.1107,64.1107,7318.0
2018-04-02 13:55:00,78.26,78.26,78.25,78.26,8008.0,64.1189,64.1189,64.1107,64.1189,8008.0
2018-04-02 14:00:00,78.26,78.27,78.26,78.26,7554.0,64.1189,64.1271,64.1189,64.1189,7554.0
2018-04-02 14:05:00,78.27,78.28,78.26,78.27,16128.0,64.1271,64.1353,64.1189,64.1271,16128.0
2018-04-02 14:10:00,78.27,78.28,78.27,78.28,24101.0,64.1271,64.1353,64.1271,64.1353,24101.0
2018-04-02 14:15:00,78.27,78.28,78.26,78.27,41686.0,64.1271,64.1353,64.1189,64.1271,41686.0
2018-04-02 14:20:00,78.27,78.28,78.26,78.27,32103.0,64.1271,64.1353,64.1189,64.1271,32103.0
2018-04-02 14:25:00,78.26,78.27,78.26,78.27,3938.0,64.1189,64.1271,64.1189,64.1271,3938.0
2018-04-02 14:30:00,78.27,78.27,78.26,78.27,5937.0,64.1271,64.1271,64.1189,64.1271,5937.0
2018-04-02 14:35:00,78.27,78.27,78.26,78.27,5443.0,64.1271,64.1271,64.1189,64.1271,5443.0
2018-04-02 14:40:00,78.27,78.27,78.26,78.27,13436.0,64.1271,64.1271,64.1189,64.1271,13436.0
2018-04-02 14:45:00,78.27,78.28,78.26,78.28,22535.0,64.1271,64.1353,64.1189,64.1353,22535.0
2018-04-02 14:50:00,78.27,78.28,78.26,78.27,19349.0,64.1271,64.1353,64.1189,64.1271,19349.0
2018-04-02 14:55:00,78.27,78.27,78.26,78.27,3949.0,64.1271,64.1271,64.1189,64.1271,3949.0
2018-04-02 15:00:00,78.27,78.27,78.26,78.27,6323.0,64.1271,64.1271,64.1189,64.1271,6323.0
2018-04-02 15:05:00,78.27,78.27,78.26,78.27,8497.0,64.1271,64.1271,64.1189,64.1271,8497.0
2018-04-02 15:10:00,78.27,78.27,78.26,78.27,11364.0,64.1271,64.1271,64.1189,64.1271,11364.0
2018-04-02 15:15:00,78.26,78.27,78.26,78.27,5817.0,64.1189,64.1271,64.1189,64.1271,5817.0
2018-04-02 15:20:00,78.27,78.27,78.26,78.27,9607.0,64.1271,64.1271,64.1189,64.1271,9607.0
2018-04-02 15:25:00,78.26,78.27,78.26,78.27,11881.0,64.1189,64.1271,64.1189,64.1271,11881.0
2018-04-02 15:30:00,78.27,78.27,78.26,78.26,8207.0,64.1271,64.1271,64.1189,64.1189,8207.0
2018-04-02 15:35:00,78.27,78.27,78.25,78.26,20423.0,64.1271,64.1271,64.1107,64.1189,20423.0
2018-04-02 15:40:00,78.25,78.26,78.25,78.26,9171.0,64.1107,64.1189,64.1107,64.1189,9171.0
2018-04-02 15:45:00,78.25,78.26,78.25,78.26,7915.0,64.1107,64.1189,64.1107,64.1189,7915.0
2018-04-02 15:50:00,78.25,78.25,78.22,78.25,89483.0,64.1107,64.1107,64.0861,64.1107,89483.0
2018-04-02 15:55:00,78.25,78.26,78.24,78.26,41895.0,64.1107,64.1189,64.1025,64.1189,41895.0
2018-04-03 09:30:00,78.23,78.25,78.22,78.23,31067.0,64.0943,64.1107,64.0861,64.0943,31067.0
2018-04-03 09:35:00,78.22,78.23,78.22,78.23,3223.0,64.0861,64.0943,64.0861,64.0943,3223.0
2018-04-03 09:40:00,78.23,78.24,78.22,78.24,25535.0,64.0943,64.1025,64.0861,64.1025,25535.0
2018-04-03 09:45:00,78.24,78.26,78.24,78.26,59070.0,64.1025,64.1189,64.1025,64.1189,59070.0
2018-04-03 09:50:00,78.26,78.26,78.25,78.26,21674.0,64.1189,64.1189,64.1107,64.1189,21674.0
2018-04-03 09:55:00,78.26,78.26,78.25,78.26,10737.0,64.1189,64.1189,64.1107,64.1189,10737.0
2018-04-03 10:00:00,78.25,78.26,78.25,78.26,19208.0,64.1107,64.1189,64.1107,64.1189,19208.0
2018-04-03 10:05:00,78.26,78.27,78.25,78.27,41183.0,64.1189,64.1271,64.1107,64.1271,41183.0
2018-04-03 10:10:00,78.27,78.27,78.26,78.27,7112.0,64.1271,64.1271,64.1189,64.1271,7112.0
2018-04-03 10:15:00,78.27,78.27,78.26,78.27,35994.0,64.1271,64.1271,64.1189,64.1271,35994.0
2018-04-03 10:20:00,78.26,78.27,78.26,78.27,7835.0,64.1189,64.1271,64.1189,64.1271,7835.0
2018-04-03 10:25:00,78.27,78.27,78.26,78.26,44566.0,64.1271,64.1271,64.1189,64.1189,44566.0
2018-04-03 10:30:00,78.27,78.27,78.26,78.27,26666.0,64.1271,64.1271,64.1189,64.1271,26666.0
2018-04-03 10:35:00,78.27,78.27,78.25,78.26,30700.0,64.1271,64.1271,64.1107,64.1189,30700.0
2018-04-03 10:40:00,78.26,78.26,78.25,78.26,34895.0,64.1189,64.1189,64.1107,64.1189,34895.0
2018-04-03 10:45:00,78.26,78.26,78.25,78.26,23138.0,64.1189,64.1189,64.1107,64.1189,23138.0
2018-04-03 10:50:00,78.26,78.26,78.25,78.26,28607.0,64.1189,64.1189,64.1107,64.1189,28607.0
2018-04-03 10:55:00,78.26,78.26,78.24,78.25,29441.0,64.1189,64.1189,64.1025,64.1107,29441.0
2018-04-03 11:00:00,78.25,78.25,78.24,78.25,22948.0,64.1107,64.1107,64.1025,64.1107,22948.0
2018-04-03 11:05:00,78.25,78.25,78.23,78.24,27778.0,64.1107,64.1107,64.0943,64.1025,27778.0
2018-04-03 11:10:00,78.24,78.25,78.23,78.25,90189.0,64.1025,64.1107,64.0943,64.1107,90189.0
2018-04-03 11:15:00,78.25,78.25,78.24,78.25,21816.0,64.1107,64.1107,64.1025,64.1107,21816.0
2018-04-03 11:20:00,78.25,78.26,78.24,78.26,33381.0,64.1107,64.1189,64.1025,64.1189,33381.0
2018-04-03 11:25:00,78.26,78.26,78.25,78.26,30834.0,64.1189,64.1189,64.1107,64.1189,30834.0
2018-04-03 11:30:00,78.26,78.26,78.25,78.26,57979.0,64.1189,64.1189,64.1107,64.1189,57979.0
2018-04-03 11:35:00,78.26,78.27,78.25,78.26,37681.0,64.1189,64.1271,64.1107,64.1189,37681.0
2018-04-03 11:40:00,78.27,78.27,78.26,78.27,29997.0,64.1271,64.1271,64.1189,64.1271,29997.0
2018-04-03 11:45:00,78.27,78.27,78.26,78.27,13500.0,64.1271,64.1271,64.1189,64.1271,13500.0
2018-04-03 11:50:00,78.27,78.27,78.26,78.27,16217.0,64.1271,64.1271,64.1189,64.1271,16217.0
2018-04-03 11:55:00,78.27,78.27,78.26,78.27,21432.0,64.1271,64.1271,64.1189,64.1271,21432.0
2018-04-03 12:00:00,78.27,78.27,78.26,78.27,20394.0,64.1271,64.1271,64.1189,64.1271,20394.0
2018-04-03 12:05:00,78.27,78.27,78.26,78.27,20467.0,64.1271,64.1271,64.1189,64.1271,20467.0
2018-04-03 12:10:00,78.27,78.28,78.26,78.27,77728.0,64.1271,64.1353,64.1189,64.1271,77728.0
2018-04-03 12:15:00,78.28,78.28,78.27,78.28,19222.0,64.1353,64.1353,64.1271,64.1353,19222.0
2018-04-03 12:20:00,78.28,78.28,78.27,78.28,33179.0,64.1353,64.1353,64.1271,64.1353,33179.0
2018-04-03 12:25:00,78.28,78.28,78.27,78.28,14982.0,64.1353,64.1353,64.1271,64.1353,14982.0
2018-04-03 12:30:00,78.28,78.28,78.27,78.27,30556.0,64.1353,64.1353,64.1271,64.1271,30556.0
2018-04-03 12:35:00,78.27,78.28,78.27,78.27,40618.0,64.1271,64.1353,64.1271,64.1271,40618.0
2018-04-03 12:40:00,78.27,78.28,78.27,78.28,21362.0,64.1271,64.1353,64.1271,64.1353,21362.0
2018-04-03 12:45:00,78.28,78.28,78.27,78.28,26853.0,64.1353,64.1353,64.1271,64.1353,26853.0
2018-04-03 12:50:00,78.28,78.28,78.27,78.27,34288.0,64.1353,64.1353,64.1271,64.1271,34288.0
2018-04-03 12:55:00,78.28,78.28,78.26,78.27,39252.0,64.1353,64.1353,64.1189,64.1271,39252.0
2018-04-03 13:00:00,78.27,78.27,78.26,78.27,17607.0,64.1271,64.1271,64.1189,64.1271,17607.0
2018-04-03 13:05:00,78.27,78.27,78.26,78.27,11577.0,64.1271,64.1271,64.1189,64.1271,11577.0
2018-04-03 13:10:00,78.27,78.27,78.26,78.27,25248.0,64.1271,64.1271,64.1189,64.1271,25248.0
2018-04-03 13:15:00,78.27,78.27,78.26,78.27,45049.0,64.1271,64.1271,64.1189,64.1271,45049.0
2018-04-03 13:20:00,78.27,78.27,78.26,78.27,26270.0,64.1271,64.1271,64.1189,64.1271,26270.0
2018-04-03 13:25:00,78.27,78.27,78.26,78.27,21281.0,64.1271,64.1271,64.1189,64.1271,21281.0
2018-04-03 13:30:00,78.27,78.27,78.25,78.25,20338.0,64.1271,64.1271,64.1107,64.1107,20338.0
2018-04-03 13:35:00,78.26,78.26,78.25,78.26,8883.0,64.1189,64.1189,64.1107,64.1189,8883.0
2018-04-03 13:40:00,78.26,78.26,78.25,78.26,29217.0,64.1189,64.1189,64.1107,64.1189,29217.0
2018-04-03 13:45:00,78.26,78.27,78.25,78.27,46867.0,64.1189,64.1271,64.1107,64.1271,46867.0
2018-04-03 13:50:00,78.27,78.27,78.25,78.26,33465.0,64.1271,64.1271,64.1107,64.1189,33465.0
2018-04-03 13:55:00,78.26,78.26,78.25,78.26,25068.0,64.1189,64.1189,64.1107,64.1189,25068.0
2018-04-03 14:00:00,78.26,78.26,78.24,78.26,23809.0,64.1189,64.1189,64.1025,64.1189,23809.0
2018-04-03 14:05:00,78.26,78.26,78.24,78.25,23790.0,64.1189,64.1189,64.1025,64.1107,23790.0
2018-04-03 14:10:00,78.25,78.26,78.24,78.26,30702.0,64.1107,64.1189,64.1025,64.1189,30702.0
2018-04-03 14:15:00,78.26,78.27,78.25,78.26,75435.0,64.1189,64.1271,64.1107,64.1189,75435.0
2018-04-03 14:20:00,78.25,78.26,78.25,78.26,9604.0,64.1107,64.1189,64.1107,64.1189,9604.0
2018-04-03 14:25:00,78.26,78.26,78.25,78.26,27492.0,64.1189,64.1189,64.1107,64.1189,27492.0
2018-04-03 14:30:00,78.26,78.27,78.25,78.27,43343.0,64.1189,64.1271,64.1107,64.1271,43343.0
2018-04-03 14:35:00,78.27,78.28,78.26,78.28,36777.0,64.1271,64.1353,64.1189,64.1353,36777.0
2018-04-03 14:40:00,78.27,78.28,78.25,78.26,37540.0,64.1271,64.1353,64.1107,64.1189,37540.0
2018-04-03 14:45:00,78.25,78.26,78.25,78.26,90523.0,64.1107,64.1189,64.1107,64.1189,90523.0
2018-04-03 14:50:00,78.26,78.26,78.25,78.26,17039.0,64.1189,64.1189,64.1107,64.1189,17039.0
2018-04-03 14:55:00,78.26,78.27,78.25,78.26,74108.0,64.1189,64.1271,64.1107,64.1189,74108.0
2018-04-03 15:00:00,78.26,78.26,78.25,78.25,25293.0,64.1189,64.1189,64.1107,64.1107,25293.0
2018-04-03 15:05:00,78.26,78.26,78.24,78.25,15645.0,64.1189,64.1189,64.1025,64.1107,15645.0
2018-04-03 15:10:00,78.25,78.27,78.24,78.27,62634.0,64.1107,64.1271,64.1025,64.1271,62634.0
2018-04-03 15:15:00,78.26,78.27,78.26,78.27,31532.0,64.1189,64.1271,64.1189,64.1271,31532.0
2018-04-03 15:20:00,78.27,78.27,78.26,78.27,8435.0,64.1271,64.1271,64.1189,64.1271,8435.0
2018-04-03 15:25:00,78.27,78.28,78.26,78.28,35890.0,64.1271,64.1353,64.1189,64.1353,35890.0
2018-04-03 15:30:00,78.28,78.28,78.27,78.28,55439.0,64.1353,64.1353,64.1271,64.1353,55439.0
2018-04-03 15:35:00,78.28,78.28,78.27,78.28,40036.0,64.1353,64.1353,64.1271,64.1353,40036.0
2018-04-03 15:40:00,78.28,78.28,78.27,78.28,51124.0,64.1353,64.1353,64.1271,64.1353,51124.0
2018-04-03 15:45:00,78.28,78.28,78.26,78.26,36179.0,64.1353,64.1353,64.1189,64.1189,36179.0
2018-04-03 15:50:00,78.27,78.27,78.26,78.27,45627.0,64.1271,64.1271,64.1189,64.1271,45627.0
2018-04-03 15:55:00,78.27,78.28,78.26,78.27,121177.0,64.1271,64.1353,64.1189,64.1271,121177.0
2018-04-04 09:30:00,78.29,78.29,78.27,78.28,36391.0,64.1435,64.1435,64.1271,64.1353,36391.0
2018-04-04 09:35:00,78.28,78.28,78.26,78.27,51246.0,64.1353,64.1353,64.1189,64.1271,51246.0
2018-04-04 09:40:00,78.26,78.28,78.26,78.28,43728.0,64.1189,64.1353,64.1189,64.1353,43728.0
2018-04-04 09:45:00,78.28,78.28,78.27,78.28,11199.0,64.1353,64.1353,64.1271,64.1353,11199.0
2018-04-04 09:50:00,78.28,78.29,78.27,78.29,39030.0,64.1353,64.1435,64.1271,64.1435,39030.0
2018-04-04 09:55:00,78.29,78.29,78.28,78.29,8694.0,64.1435,64.1435,64.1353,64.1435,8694.0
2018-04-04 10:00:00,78.29,78.29,78.28,78.28,23424.0,64.1435,64.1435,64.1353,64.1353,23424.0
2018-04-04 10:05:00,78.28,78.29,78.28,78.29,40227.0,64.1353,64.1435,64.1353,64.1435,40227.0
2018-04-04 10:10:00,78.28,78.29,78.28,78.29,25789.0,64.1353,64.1435,64.1353,64.1435,25789.0
2018-04-04 10:15:00,78.29,78.29,78.28,78.29,13918.0,64.1435,64.1435,64.1353,64.1435,13918.0
2018-04-04 10:20:00,78.29,78.29,78.28,78.29,11631.0,64.1435,64.1435,64.1353,64.1435,11631.0
2018-04-04 10:25:00,78.29,78.3,78.28,78.3,64323.0,64.1435,64.1517,64.1353,64.1517,64323.0
2018-04-04 10:30:00,78.3,78.3,78.29,78.3,27781.0,64.1517,64.1517,64.1435,64.1517,27781.0
2018-04-04 10:35:00,78.3,78.3,78.29,78.3,26754.0,64.1517,64.1517,64.1435,64.1517,26754.0
2018-04-04 10:40:00,78.3,78.3,78.29,78.3,34118.0,64.1517,64.1517,64.1435,64.1517,34118.0
2018-04-04 10:45:00,78.3,78.3,78.28,78.28,115101.0,64.1517,64.1517,64.1353,64.1353,115101.0
2018-04-04 10:50:00,78.29,78.29,78.28,78.29,10216.0,64.1435,64.1435,64.1353,64.1435,10216.0
2018-04-04 10:55:00,78.29,78.29,78.28,78.29,90798.0,64.1435,64.1435,64.1353,64.1435,90798.0
2018-04-04 11:00:00,78.29,78.29,78.28,78.29,26267.0,64.1435,64.1435,64.1353,64.1435,26267.0
2018-04-04 11:05:00,78.29,78.3,78.28,78.29,62484.0,64.1435,64.1517,64.1353,64.1435,62484.0
2018-04-04 11:10:00,78.29,78.29,78.28,78.29,28246.0,64.1435,64.1435,64.1353,64.1435,28246.0
2018-04-04 11:15:00,78.29,78.3,78.28,78.3,34815.0,64.1435,64.1517,64.1353,64.1517,34815.0
2018-04-04 11:20:00,78.3,78.3,78.29,78.3,33874.0,64.1517,64.1517,64.1435,64.1517,33874.0
2018-04-04 11:25:00,78.3,78.3,78.29,78.3,30711.0,64.1517,64.1517,64.1435,64.1517,30711.0
2018-04-04 11:30:00,78.3,78.3,78.29,78.3,24463.0,64.1517,64.1517,64.1435,64.1517,24463.0
2018-04-04 11:35:00,78.3,78.3,78.29,78.3,47613.0,64.1517,64.1517,64.1435,64.1517,47613.0
2018-04-04 11:40:00,78.29,78.3,78.29,78.3,35555.0,64.1435,64.1517,64.1435,64.1517,35555.0
2018-04-04 11:45:00,78.3,78.3,78.29,78.3,29561.0,64.1517,64.1517,64.1435,64.1517,29561.0
2018-04-04 11:50:00,78.3,78.3,78.29,78.3,28370.0,64.1517,64.1517,64.1435,64.1517,28370.0
2018-04-04 11:55:00,78.3,78.3,78.29,78.3,26351.0,64.1517,64.1517,64.1435,64.1517,26351.0
2018-04-04 12:00:00,78.3,78.31,78.29,78.31,45665.0,64.1517,64.1599,64.1435,64.1599,45665.0
2018-04-04 12:05:00,78.3,78.31,78.3,78.31,34543.0,64.1517,64.1599,64.1517,64.1599,34543.0
2018-04-04 12:10:00,78.3,78.31,78.3,78.31,8049.0,64.1517,64.1599,64.1517,64.1599,8049.0
2018-04-04 12:15:00,78.3,78.31,78.29,78.3,55724.0,64.1517,64.1599,64.1435,64.1517,55724.0
2018-04-04 12:20:00,78.3,78.31,78.29,78.3,26831.0,64.1517,64.1599,64.1435,64.1517,26831.0
2018-04-04 12:25:00,78.31,78.31,78.3,78.31,42568.0,64.1599,64.1599,64.1517,64.1599,42568.0
2018-04-04 12:30:00,78.31,78.31,78.3,78.31,23612.0,64.1599,64.1599,64.1517,64.1599,23612.0
2018-04-04 12:35:00,78.31,78.31,78.3,78.31,173891.0,64.1599,64.1599,64.1517,64.1599,173891.0
2018-04-04 12:40:00,78.31,78.31,78.3,78.31,32130.0,64.1599,64.1599,64.1517,64.1599,32130.0
2018-04-04 12:45:00,78.31,78.31,78.3,78.31,39242.0,64.1599,64.1599,64.1517,64.1599,39242.0
2018-04-04 12:50:00,78.31,78.31,78.3,78.31,5599.0,64.1599,64.1599,64.1517,64.1599,5599.0
2018-04-04 12:55:00,78.31,78.31,78.29,78.29,93044.0,64.1599,64.1599,64.1435,64.1435,93044.0
2018-04-04 13:00:00,78.29,78.3,78.29,78.3,33739.0,64.1435,64.1517,64.1435,64.1517,33739.0
2018-04-04 13:05:00,78.3,78.3,78.29,78.3,40095.0,64.1517,64.1517,64.1435,64.1517,40095.0
2018-04-04 13:10:00,78.29,78.3,78.29,78.3,9319.0,64.1435,64.1517,64.1435,64.1517,9319.0
2018-04-04 13:15:00,78.3,78.3,78.29,78.3,45697.0,64.1517,64.1517,64.1435,64.1517,45697.0
2018-04-04 13:20:00,78.3,78.3,78.29,78.3,19553.0,64.1517,64.1517,64.1435,64.1517,19553.0
2018-04-04 13:25:00,78.3,78.3,78.29,78.3,20281.0,64.1517,64.1517,64.1435,64.1517,20281.0
2018-04-04 13:30:00,78.3,78.3,78.29,78.3,12630.0,64.1517,64.1517,64.1435,64.1517,12630.0
2018-04-04 13:35:00,78.3,78.3,78.29,78.3,21961.0,64.1517,64.1517,64.1435,64.1517,21961.0
2018-04-04 13:40:00,78.3,78.3,78.29,78.3,27999.0,64.1517,64.1517,64.1435,64.1517,27999.0
2018-04-04 13:45:00,78.3,78.3,78.29,78.3,24879.0,64.1517,64.1517,64.1435,64.1517,24879.0
2018-04-04 13:50:00,78.3,78.31,78.29,78.31,27571.0,64.1517,64.1599,64.1435,64.1599,27571.0
2018-04-04 13:55:00,78.31,78.31,78.3,78.31,32278.0,64.1599,64.1599,64.1517,64.1599,32278.0
2018-04-04 14:00:00,78.31,78.31,78.3,78.31,85037.0,64.1599,64.1599,64.1517,64.1599,85037.0
2018-04-04 14:05:00,78.31,78.31,78.3,78.31,41307.0,64.1599,64.1599,64.1517,64.1599,41307.0
2018-04-04 14:10:00,78.3,78.31,78.29,78.3,67785.0,64.1517,64.1599,64.1435,64.1517,67785.0
2018-04-04 14:15:00,78.3,78.3,78.29,78.3,46736.0,64.1517,64.1517,64.1435,64.1517,46736.0
2018-04-04 14:20:00,78.29,78.3,78.29,78.3,25164.0,64.1435,64.1517,64.1435,64.1517,25164.0
2018-04-04 14:25:00,78.29,78.3,78.29,78.3,29678.0,64.1435,64.1517,64.1435,64.1517,29678.0
2018-04-04 14:30:00,78.3,78.3,78.28,78.29,69849.0,64.1517,64.1517,64.1353,64.1435,69849.0
2018-04-04 14:35:00,78.29,78.29,78.28,78.29,4215.0,64.1435,64.1435,64.1353,64.1435,4215.0
2018-04-04 14:40:00,78.29,78.29,78.28,78.29,45957.0,64.1435,64.1435,64.1353,64.1435,45957.0
2018-04-04 14:45:00,78.29,78.3,78.28,78.29,108348.0,64.1435,64.1517,64.1353,64.1435,108348.0
2018-04-04 14:50:00,78.29,78.3,78.29,78.3,39238.0,64.1435,64.1517,64.1435,64.1517,39238.0
2018-04-04 14:55:00,78.3,78.3,78.29,78.3,54919.0,64.1517,64.1517,64.1435,64.1517,54919.0
2018-04-04 15:00:00,78.3,78.3,78.29,78.3,9290.0,64.1517,64.1517,64.1435,64.1517,9290.0
2018-04-04 15:05:00,78.3,78.3,78.29,78.29,46650.0,64.1517,64.1517,64.1435,64.1435,46650.0
2018-04-04 15:10:00,78.29,78.3,78.29,78.3,16399.0,64.1435,64.1517,64.1435,64.1517,16399.0
2018-04-04 15:15:00,78.3,78.3,78.29,78.3,51760.0,64.1517,64.1517,64.1435,64.1517,51760.0
2018-04-04 15:20:00,78.3,78.3,78.29,78.3,38475.0,64.1517,64.1517,64.1435,64.1517,38475.0
2018-04-04 15:25:00,78.3,78.3,78.28,78.29,40128.0,64.1517,64.1517,64.1353,64.1435,40128.0
2018-04-04 15:30:00,78.29,78.29,78.28,78.29,52651.0,64.1435,64.1435,64.1353,64.1435,52651.0
2018-04-04 15:35:00,78.29,78.29,78.28,78.29,59374.0,64.1435,64.1435,64.1353,64.1435,59374.0
2018-04-04 15:40:00,78.29,78.29,78.28,78.29,60661.0,64.1435,64.1435,64.1353,64.1435,60661.0
2018-04-04 15:45:00,78.29,78.29,78.28,78.29,37569.0,64.1435,64.1435,64.1353,64.1435,37569.0
2018-04-04 15:50:00,78.29,78.29,78.28,78.29,89825.0,64.1435,64.1435,64.1353,64.1435,89825.0
2018-04-04 15:55:00,78.29,78.29,78.28,78.29,174349.0,64.1435,64.1435,64.1353,64.1435,174349.0
2018-04-05 09:30:00,78.3,78.3,78.25,78.28,52931.0,64.1517,64.1517,64.1107,64.1353,52931.0
2018-04-05 09:35:00,78.28,78.28,78.27,78.28,4640.0,64.1353,64.1353,64.1271,64.1353,4640.0
2018-04-05 09:40:00,78.28,78.28,78.27,78.28,4844.0,64.1353,64.1353,64.1271,64.1353,4844.0
2018-04-05 09:45:00,78.28,78.28,78.27,78.28,3825.0,64.1353,64.1353,64.1271,64.1353,3825.0
2018-04-05 09:50:00,78.28,78.28,78.27,78.28,6579.0,64.1353,64.1353,64.1271,64.1353,6579.0
2018-04-05 09:55:00,78.28,78.28,78.27,78.27,7806.0,64.1353,64.1353,64.1271,64.1271,7806.0
2018-04-05 10:00:00,78.28,78.28,78.27,78.28,5287.0,64.1353,64.1353,64.1271,64.1353,5287.0
2018-04-05 10:05:00,78.28,78.28,78.27,78.27,40115.0,64.1353,64.1353,64.1271,64.1271,40115.0
2018-04-05 10:10:00,78.27,78.27,78.26,78.27,26713.0,64.1271,64.1271,64.1189,64.1271,26713.0
2018-04-05 10:15:00,78.27,78.27,78.26,78.26,27485.0,64.1271,64.1271,64.1189,64.1189,27485.0
2018-04-05 10:20:00,78.25,78.26,78.25,78.26,13765.0,64.1107,64.1189,64.1107,64.1189,13765.0
2018-04-05 10:25:00,78.26,78.26,78.25,78.26,12741.0,64.1189,64.1189,64.1107,64.1189,12741.0
2018-04-05 10:30:00,78.26,78.26,78.25,78.26,4854.0,64.1189,64.1189,64.1107,64.1189,4854.0
2018-04-05 10:35:00,78.26,78.26,78.25,78.26,92903.0,64.1189,64.1189,64.1107,64.1189,92903.0
2018-04-05 10:40:00,78.26,78.26,78.25,78.26,5406.0,64.1189,64.1189,64.1107,64.1189,5406.0
2018-04-05 10:45:00,78.26,78.26,78.25,78.26,27700.0,64.1189,64.1189,64.1107,64.1189,27700.0
2018-04-05 10:50:00,78.26,78.26,78.25,78.25,4935.0,64.1189,64.1189,64.1107,64.1107,4935.0
2018-04-05 10:55:00,78.26,78.26,78.25,78.26,70655.0,64.1189,64.1189,64.1107,64.1189,70655.0
2018-04-05 11:00:00,78.26,78.26,78.25,78.26,51376.0,64.1189,64.1189,64.1107,64.1189,51376.0
2018-04-05 11:05:00,78.25,78.26,78.25,78.26,2958.0,64.1107,64.1189,64.1107,64.1189,2958.0
2018-04-05 11:10:00,78.26,78.26,78.25,78.25,4918.0,64.1189,64.1189,64.1107,64.1107,4918.0
2018-04-05 11:15:00,78.26,78.26,78.25,78.26,6347.0,64.1189,64.1189,64.1107,64.1189,6347.0
2018-04-05 11:20:00,78.26,78.26,78.25,78.26,21888.0,64.1189,64.1189,64.1107,64.1189,21888.0
2018-04-05 11:25:00,78.26,78.26,78.25,78.25,2519.0,64.1189,64.1189,64.1107,64.1107,2519.0
2018-04-05 11:30:00,78.25,78.26,78.25,78.25,5289.0,64.1107,64.1189,64.1107,64.1107,5289.0
2018-04-05 11:35:00,78.25,78.26,78.25,78.25,7954.0,64.1107,64.1189,64.1107,64.1107,7954.0
2018-04-05 11:40:00,78.26,78.26,78.25,78.26,10538.0,64.1189,64.1189,64.1107,64.1189,10538.0
2018-04-05 11:45:00,78.26,78.26,78.25,78.25,11669.0,64.1189,64.1189,64.1107,64.1107,11669.0
2018-04-05 11:50:00,78.26,78.26,78.25,78.25,7419.0,64.1189,64.1189,64.1107,64.1107,7419.0
2018-04-05 11:55:00,78.26,78.26,78.25,78.25,3065.0,64.1189,64.1189,64.1107,64.1107,3065.0
2018-04-05 12:00:00,78.25,78.26,78.25,78.26,3625.0,64.1107,64.1189,64.1107,64.1189,3625.0
2018-04-05 12:05:00,78.26,78.26,78.25,78.25,10241.0,64.1189,64.1189,64.1107,64.1107,10241.0
2018-04-05 12:10:00,78.25,78.26,78.25,78.25,11460.0,64.1107,64.1189,64.1107,64.1107,11460.0
2018-04-05 12:15:00,78.26,78.26,78.25,78.25,5375.0,64.1189,64.1189,64.1107,64.1107,5375.0
2018-04-05 12:20:00,78.26,78.26,78.25,78.26,29412.0,64.1189,64.1189,64.1107,64.1189,29412.0
2018-04-05 12:25:00,78.26,78.26,78.25,78.26,24990.0,64.1189,64.1189,64.1107,64.1189,24990.0
2018-04-05 12:30:00,78.26,78.27,78.25,78.27,131748.0,64.1189,64.1271,64.1107,64.1271,131748.0
2018-04-05 12:35:00,78.27,78.28,78.26,78.28,38184.0,64.1271,64.1353,64.1189,64.1353,38184.0
2018-04-05 12:40:00,78.28,78.28,78.27,78.28,4774.0,64.1353,64.1353,64.1271,64.1353,4774.0
2018-04-05 12:45:00,78.28,78.28,78.27,78.28,161124.0,64.1353,64.1353,64.1271,64.1353,161124.0
2018-04-05 12:50:00,78.28,78.29,78.27,78.28,17909.0,64.1353,64.1435,64.1271,64.1353,17909.0
2018-04-05 12:55:00,78.28,78.29,78.28,78.29,4160.0,64.1353,64.1435,64.1353,64.1435,4160.0
2018-04-05 13:00:00,78.29,78.29,78.27,78.28,193569.0,64.1435,64.1435,64.1271,64.1353,193569.0
2018-04-05 13:05:00,78.28,78.28,78.27,78.28,26097.0,64.1353,64.1353,64.1271,64.1353,26097.0
2018-04-05 13:10:00,78.28,78.28,78.27,78.28,7651.0,64.1353,64.1353,64.1271,64.1353,7651.0
2018-04-05 13:15:00,78.27,78.28,78.27,78.28,9524.0,64.1271,64.1353,64.1271,64.1353,9524.0
2018-04-05 13:20:00,78.28,78.28,78.27,78.27,3248.0,64.1353,64.1353,64.1271,64.1271,3248.0
2018-04-05 13:25:00,78.27,78.28,78.27,78.27,5479.0,64.1271,64.1353,64.1271,64.1271,5479.0
2018-04-05 13:30:00,78.27,78.28,78.27,78.27,9949.0,64.1271,64.1353,64.1271,64.1271,9949.0
2018-04-05 13:35:00,78.27,78.28,78.27,78.28,4138.0,64.1271,64.1353,64.1271,64.1353,4138.0
2018-04-05 13:40:00,78.27,78.28,78.27,78.28,15483.0,64.1271,64.1353,64.1271,64.1353,15483.0
2018-04-05 13:45:00,78.28,78.28,78.27,78.28,5251.0,64.1353,64.1353,64.1271,64.1353,5251.0
2018-04-05 13:50:00,78.28,78.28,78.26,78.27,75256.0,64.1353,64.1353,64.1189,64.1271,75256.0
2018-04-05 13:55:00,78.27,78.27,78.26,78.26,7013.0,64.1271,64.1271,64.1189,64.1189,7013.0
2018-04-05 14:00:00,78.27,78.28,78.27,78.28,6927.0,64.1271,64.1353,64.1271,64.1353,6927.0
2018-04-05 14:05:00,78.28,78.28,78.27,78.27,10435.0,64.1353,64.1353,64.1271,64.1271,10435.0
2018-04-05 14:10:00,78.28,78.28,78.27,78.28,10517.0,64.1353,64.1353,64.1271,64.1353,10517.0
2018-04-05 14:15:00,78.27,78.28,78.27,78.27,17072.0,64.1271,64.1353,64.1271,64.1271,17072.0
2018-04-05 14:20:00,78.28,78.28,78.27,78.28,8422.0,64.1353,64.1353,64.1271,64.1353,8422.0
2018-04-05 14:25:00,78.27,78.28,78.27,78.28,7049.0,64.1271,64.1353,64.1271,64.1353,7049.0
2018-04-05 14:30:00,78.28,78.28,78.27,78.28,4796.0,64.1353,64.1353,64.1271,64.1353,4796.0
2018-04-05 14:35:00,78.28,78.28,78.27,78.27,7904.0,64.1353,64.1353,64.1271,64.1271,7904.0
2018-04-05 14:40:00,78.28,78.28,78.26,78.27,31617.0,64.1353,64.1353,64.1189,64.1271,31617.0
2018-04-05 14:45:00,78.27,78.27,78.26,78.27,12030.0,64.1271,64.1271,64.1189,64.1271,12030.0
2018-04-05 14:50:00,78.27,78.27,78.26,78.27,4659.0,64.1271,64.1271,64.1189,64.1271,4659.0
2018-04-05 14:55:00,78.27,78.27,78.26,78.27,59075.0,64.1271,64.1271,64.1189,64.1271,59075.0
2018-04-05 15:00:00,78.28,78.28,78.27,78.28,16971.0,64.1353,64.1353,64.1271,64.1353,16971.0
2018-04-05 15:05:00,78.28,78.28,78.27,78.28,7093.0,64.1353,64.1353,64.1271,64.1353,7093.0
2018-04-05 15:10:00,78.28,78.28,78.27,78.28,8852.0,64.1353,64.1353,64.1271,64.1353,8852.0
2018-04-05 15:15:00,78.28,78.28,78.27,78.27,7586.0,64.1353,64.1353,64.1271,64.1271,7586.0
2018-04-05 15:20:00,78.27,78.28,78.27,78.28,186040.0,64.1271,64.1353,64.1271,64.1353,186040.0
2018-04-05 15:25:00,78.28,78.28,78.27,78.28,66075.0,64.1353,64.1353,64.1271,64.1353,66075.0
2018-04-05 15:30:00,78.28,78.29,78.27,78.28,69055.0,64.1353,64.1435,64.1271,64.1353,69055.0
2018-04-05 15:35:00,78.29,78.3,78.28,78.3,175386.0,64.1435,64.1517,64.1353,64.1517,175386.0
2018-04-05 15:40:00,78.3,78.3,78.29,78.3,6844.0,64.1517,64.1517,64.1435,64.1517,6844.0
2018-04-05 15:45:00,78.29,78.3,78.29,78.3,81959.0,64.1435,64.1517,64.1435,64.1517,81959.0
2018-04-05 15:50:00,78.3,78.3,78.29,78.3,23533.0,64.1517,64.1517,64.1435,64.1517,23533.0
2018-04-05 15:55:00,78.3,78.3,78.29,78.29,252531.0,64.1517,64.1517,64.1435,64.1435,252531.0
2018-04-06 09:30:00,78.32,78.33,78.3,78.31,42982.0,64.168,64.1762,64.1517,64.1599,42982.0
2018-04-06 09:35:00,78.32,78.32,78.3,78.31,18186.0,64.168,64.168,64.1517,64.1599,18186.0
2018-04-06 09:40:00,78.31,78.32,78.3,78.32,8765.0,64.1599,64.168,64.1517,64.168,8765.0
2018-04-06 09:45:00,78.32,78.32,78.31,78.31,32260.0,64.168,64.168,64.1599,64.1599,32260.0
2018-04-06 09:50:00,78.32,78.32,78.3,78.31,11495.0,64.168,64.168,64.1517,64.1599,11495.0
2018-04-06 09:55:00,78.31,78.31,78.3,78.31,5006.0,64.1599,64.1599,64.1517,64.1599,5006.0
2018-04-06 10:00:00,78.31,78.31,78.3,78.3,33229.0,64.1599,64.1599,64.1517,64.1517,33229.0
2018-04-06 10:05:00,78.31,78.31,78.3,78.31,1974.0,64.1599,64.1599,64.1517,64.1599,1974.0
2018-04-06 10:10:00,78.31,78.32,78.3,78.31,3328.0,64.1599,64.168,64.1517,64.1599,3328.0
2018-04-06 10:15:00,78.32,78.32,78.31,78.31,3222.0,64.168,64.168,64.1599,64.1599,3222.0
2018-04-06 10:20:00,78.32,78.33,78.31,78.33,14812.0,64.168,64.1762,64.1599,64.1762,14812.0
2018-04-06 10:25:00,78.32,78.33,78.32,78.33,8770.0,64.168,64.1762,64.168,64.1762,8770.0
2018-04-06 10:30:00,78.33,78.34,78.32,78.34,9081.0,64.1762,64.1844,64.168,64.1844,9081.0
2018-04-06 10:35:00,78.33,78.34,78.33,78.33,7729.0,64.1762,64.1844,64.1762,64.1762,7729.0
2018-04-06 10:40:00,78.34,78.35,78.33,78.34,53634.0,64.1844,64.1926,64.1762,64.1844,53634.0
2018-04-06 10:45:00,78.34,78.35,78.34,78.34,7076.0,64.1844,64.1926,64.1844,64.1844,7076.0
2018-04-06 10:50:00,78.34,78.35,78.34,78.34,10652.0,64.1844,64.1926,64.1844,64.1844,10652.0
2018-04-06 10:55:00,78.34,78.35,78.34,78.34,7819.0,64.1844,64.1926,64.1844,64.1844,7819.0
2018-04-06 11:00:00,78.34,78.35,78.34,78.34,15788.0,64.1844,64.1926,64.1844,64.1844,15788.0
2018-04-06 11:05:00,78.34,78.35,78.34,78.35,6262.0,64.1844,64.1926,64.1844,64.1926,6262.0
2018-04-06 11:10:00,78.34,78.35,78.34,78.35,11518.0,64.1844,64.1926,64.1844,64.1926,11518.0
2018-04-06 11:15:00,78.35,78.35,78.34,78.34,11832.0,64.1926,64.1926,64.1844,64.1844,11832.0
2018-04-06 11:20:00,78.35,78.35,78.34,78.34,4749.0,64.1926,64.1926,64.1844,64.1844,4749.0
2018-04-06 11:25:00,78.35,78.35,78.34,78.34,4654.0,64.1926,64.1926,64.1844,64.1844,4654.0
2018-04-06 11:30:00,78.34,78.35,78.34,78.34,4737.0,64.1844,64.1926,64.1844,64.1844,4737.0
2018-04-06 11:35:00,78.34,78.35,78.33,78.34,3218.0,64.1844,64.1926,64.1762,64.1844,3218.0
2018-04-06 11:40:00,78.34,78.34,78.33,78.33,3443.0,64.1844,64.1844,64.1762,64.1762,3443.0
2018-04-06 11:45:00,78.34,78.34,78.33,78.33,6185.0,64.1844,64.1844,64.1762,64.1762,6185.0
2018-04-06 11:50:00,78.33,78.34,78.33,78.33,2707.0,64.1762,64.1844,64.1762,64.1762,2707.0
2018-04-06 11:55:00,78.33,78.34,78.33,78.33,2512.0,64.1762,64.1844,64.1762,64.1762,2512.0
2018-04-06 12:00:00,78.34,78.34,78.33,78.34,3347.0,64.1844,64.1844,64.1762,64.1844,3347.0
2018-04-06 12:05:00,78.33,78.34,78.33,78.33,2682.0,64.1762,64.1844,64.1762,64.1762,2682.0
2018-04-06 12:10:00,78.33,78.34,78.33,78.34,3602.0,64.1762,64.1844,64.1762,64.1844,3602.0
2018-04-06 12:15:00,78.33,78.34,78.33,78.33,9137.0,64.1762,64.1844,64.1762,64.1762,9137.0
2018-04-06 12:20:00,78.34,78.34,78.33,78.34,6994.0,64.1844,64.1844,64.1762,64.1844,6994.0
2018-04-06 12:25:00,78.34,78.34,78.33,78.34,3839.0,64.1844,64.1844,64.1762,64.1844,3839.0
2018-04-06 12:30:00,78.34,78.34,78.33,78.33,5993.0,64.1844,64.1844,64.1762,64.1762,5993.0
2018-04-06 12:35:00,78.33,78.34,78.33,78.34,10931.0,64.1762,64.1844,64.1762,64.1844,10931.0
2018-04-06 12:40:00,78.34,78.35,78.33,78.34,30543.0,64.1844,64.1926,64.1762,64.1844,30543.0
2018-04-06 12:45:00,78.35,78.35,78.34,78.35,7906.0,64.1926,64.1926,64.1844,64.1926,7906.0
2018-04-06 12:50:00,78.34,78.35,78.34,78.35,88971.0,64.1844,64.1926,64.1844,64.1926,88971.0
2018-04-06 12:55:00,78.35,78.35,78.34,78.34,4630.0,64.1926,64.1926,64.1844,64.1844,4630.0
2018-04-06 13:00:00,78.34,78.35,78.34,78.35,20181.0,64.1844,64.1926,64.1844,64.1926,20181.0
2018-04-06 13:05:00,78.35,78.35,78.34,78.35,5454.0,64.1926,64.1926,64.1844,64.1926,5454.0
2018-04-06 13:10:00,78.34,78.35,78.34,78.35,1960.0,64.1844,64.1926,64.1844,64.1926,1960.0
2018-04-06 13:15:00,78.34,78.35,78.34,78.35,19136.0,64.1844,64.1926,64.1844,64.1926,19136.0
2018-04-06 13:20:00,78.34,78.35,78.34,78.35,9018.0,64.1844,64.1926,64.1844,64.1926,9018.0
2018-04-06 13:25:00,78.34,78.35,78.34,78.35,18564.0,64.1844,64.1926,64.1844,64.1926,18564.0
2018-04-06 13:30:00,78.35,78.35,78.34,78.34,30605.0,64.1926,64.1926,64.1844,64.1844,30605.0
2018-04-06 13:35:00,78.35,78.35,78.34,78.35,5284.0,64.1926,64.1926,64.1844,64.1926,5284.0
2018-04-06 13:40:00,78.34,78.36,78.34,78.36,38220.0,64.1844,64.2008,64.1844,64.2008,38220.0
2018-04-06 13:45:00,78.36,78.37,78.35,78.36,19611.0,64.2008,64.209,64.1926,64.2008,19611.0
2018-04-06 13:50:00,78.37,78.37,78.36,78.36,17310.0,64.209,64.209,64.2008,64.2008,17310.0
2018-04-06 13:55:00,78.37,78.37,78.36,78.37,41528.0,64.209,64.209,64.2008,64.209,41528.0
2018-04-06 14:00:00,78.37,78.38,78.36,78.38,6464.0,64.209,64.2172,64.2008,64.2172,6464.0
2018-04-06 14:05:00,78.38,78.38,78.36,78.37,14109.0,64.2172,64.2172,64.2008,64.209,14109.0
2018-04-06 14:10:00,78.37,78.37,78.36,78.37,26198.0,64.209,64.209,64.2008,64.209,26198.0
2018-04-06 14:15:00,78.37,78.37,78.36,78.36,35461.0,64.209,64.209,64.2008,64.2008,35461.0
2018-04-06 14:20:00,78.37,78.37,78.36,78.37,24357.0,64.209,64.209,64.2008,64.209,24357.0
2018-04-06 14:25:00,78.37,78.39,78.36,78.37,53955.0,64.209,64.2254,64.2008,64.209,53955.0
2018-04-06 14:30:00,78.37,78.38,78.37,78.37,9091.0,64.209,64.2172,64.209,64.209,9091.0
2018-04-06 14:35:00,78.37,78.38,78.37,78.37,12307.0,64.209,64.2172,64.209,64.209,12307.0
2018-04-06 14:40:00,78.38,78.38,78.36,78.37,19434.0,64.2172,64.2172,64.2008,64.209,19434.0
2018-04-06 14:45:00,78.37,78.37,78.36,78.37,10718.0,64.209,64.209,64.2008,64.209,10718.0
2018-04-06 14:50:00,78.36,78.37,78.36,78.37,27929.0,64.2008,64.209,64.2008,64.209,27929.0
2018-04-06 14:55:00,78.37,78.38,78.36,78.38,13064.0,64.209,64.2172,64.2008,64.2172,13064.0
2018-04-06 15:00:00,78.38,78.4,78.37,78.4,84869.0,64.2172,64.2336,64.209,64.2336,84869.0
2018-04-06 15:05:00,78.4,78.4,78.38,78.39,25779.0,64.2336,64.2336,64.2172,64.2254,25779.0
2018-04-06 15:10:00,78.39,78.39,78.38,78.39,19591.0,64.2254,64.2254,64.2172,64.2254,19591.0
2018-04-06 15:15:00,78.39,78.39,78.38,78.39,17937.0,64.2254,64.2254,64.2172,64.2254,17937.0
2018-04-06 15:20:00,78.38,78.39,78.35,78.36,100526.0,64.2172,64.2254,64.1926,64.2008,100526.0
2018-04-06 15:25:00,78.37,78.38,78.36,78.38,29160.0,64.209,64.2172,64.2008,64.2172,29160.0
2018-04-06 15:30:00,78.37,78.38,78.37,78.38,6509.0,64.209,64.2172,64.209,64.2172,6509.0
2018-04-06 15:35:00,78.38,78.38,78.37,78.38,5453.0,64.2172,64.2172,64.209,64.2172,5453.0
2018-04-06 15:40:00,78.38,78.38,78.37,78.37,8091.0,64.2172,64.2172,64.209,64.209,8091.0
2018-04-06 15:45:00,78.37,78.38,78.37,78.37,11771.0,64.209,64.2172,64.209,64.209,11771.0
2018-04-06 15:50:00,78.37,78.38,78.37,78.37,20936.0,64.209,64.2172,64.209,64.209,20936.0
2018-04-06 15:55:00,78.37,78.38,78.35,78.36,64698.0,64.209,64.2172,64.1926,64.2008,64698.0
2018-04-09 09:30:00,78.37,78.37,78.33,78.33,122007.0,64.209,64.209,64.1762,64.1762,122007.0
2018-04-09 09:35:00,78.33,78.34,78.33,78.33,13472.0,64.1762,64.1844,64.1762,64.1762,13472.0
2018-04-09 09:40:00,78.33,78.34,78.33,78.34,5498.0,64.1762,64.1844,64.1762,64.1844,5498.0
2018-04-09 09:45:00,78.34,78.34,78.32,78.32,12314.0,64.1844,64.1844,64.168,64.168,12314.0
2018-04-09 09:50:00,78.32,78.33,78.32,78.33,17352.0,64.168,64.1762,64.168,64.1762,17352.0
2018-04-09 09:55:00,78.32,78.33,78.32,78.33,10547.0,64.168,64.1762,64.168,64.1762,10547.0
2018-04-09 10:00:00,78.33,78.33,78.32,78.33,6131.0,64.1762,64.1762,64.168,64.1762,6131.0
2018-04-09 10:05:00,78.33,78.33,78.32,78.32,30401.0,64.1762,64.1762,64.168,64.168,30401.0
2018-04-09 10:10:00,78.33,78.33,78.32,78.33,5484.0,64.1762,64.1762,64.168,64.1762,5484.0
2018-04-09 10:15:00,78.33,78.33,78.32,78.33,12784.0,64.1762,64.1762,64.168,64.1762,12784.0
2018-04-09 10:20:00,78.33,78.33,78.32,78.32,43479.0,64.1762,64.1762,64.168,64.168,43479.0
2018-04-09 10:25:00,78.32,78.33,78.32,78.33,2921.0,64.168,64.1762,64.168,64.1762,2921.0
2018-04-09 10:30:00,78.33,78.33,78.32,78.33,7352.0,64.1762,64.1762,64.168,64.1762,7352.0
2018-04-09 10:35:00,78.33,78.33,78.32,78.33,5309.0,64.1762,64.1762,64.168,64.1762,5309.0
2018-04-09 10:40:00,78.32,78.33,78.31,78.32,12006.0,64.168,64.1762,64.1599,64.168,12006.0
2018-04-09 10:45:00,78.32,78.32,78.31,78.32,4615.0,64.168,64.168,64.1599,64.168,4615.0
2018-04-09 10:50:00,78.32,78.32,78.31,78.32,6080.0,64.168,64.168,64.1599,64.168,6080.0
2018-04-09 10:55:00,78.32,78.32,78.31,78.32,18949.0,64.168,64.168,64.1599,64.168,18949.0
2018-04-09 11:00:00,78.32,78.32,78.31,78.31,79926.0,64.168,64.168,64.1599,64.1599,79926.0
2018-04-09 11:05:00,78.32,78.32,78.31,78.31,7184.0,64.168,64.168,64.1599,64.1599,7184.0
2018-04-09 11:10:00,78.32,78.32,78.31,78.31,8338.0,64.168,64.168,64.1599,64.1599,8338.0
2018-04-09 11:15:00,78.32,78.33,78.31,78.33,27058.0,64.168,64.1762,64.1599,64.1762,27058.0
2018-04-09 11:20:00,78.33,78.33,78.32,78.33,13873.0,64.1762,64.1762,64.168,64.1762,13873.0
2018-04-09 11:25:00,78.33,78.33,78.32,78.33,9849.0,64.1762,64.1762,64.168,64.1762,9849.0
2018-04-09 11:30:00,78.33,78.33,78.32,78.33,8242.0,64.1762,64.1762,64.168,64.1762,8242.0
2018-04-09 11:35:00,78.33,78.33,78.32,78.33,10286.0,64.1762,64.1762,64.168,64.1762,10286.0
2018-04-09 11:40:00,78.33,78.33,78.32,78.32,3610.0,64.1762,64.1762,64.168,64.168,3610.0
2018-04-09 11:45:00,78.33,78.33,78.32,78.33,6768.0,64.1762,64.1762,64.168,64.1762,6768.0
2018-04-09 11:50:00,78.33,78.33,78.32,78.32,5596.0,64.1762,64.1762,64.168,64.168,5596.0
2018-04-09 11:55:00,78.32,78.34,78.32,78.33,13610.0,64.168,64.1844,64.168,64.1762,13610.0
2018-04-09 12:00:00,78.33,78.34,78.33,78.34,2801.0,64.1762,64.1844,64.1762,64.1844,2801.0
2018-04-09 12:05:00,78.34,78.34,78.33,78.34,17789.0,64.1844,64.1844,64.1762,64.1844,17789.0
2018-04-09 12:10:00,78.33,78.34,78.33,78.33,6860.0,64.1762,64.1844,64.1762,64.1762,6860.0
2018-04-09 12:15:00,78.34,78.34,78.33,78.34,5085.0,64.1844,64.1844,64.1762,64.1844,5085.0
2018-04-09 12:20:00,78.34,78.34,78.33,78.34,3568.0,64.1844,64.1844,64.1762,64.1844,3568.0
2018-04-09 12:25:00,78.33,78.35,78.33,78.35,14351.0,64.1762,64.1926,64.1762,64.1926,14351.0
2018-04-09 12:30:00,78.35,78.35,78.34,78.35,5415.0,64.1926,64.1926,64.1844,64.1926,5415.0
2018-04-09 12:35:00,78.34,78.35,78.34,78.34,2883.0,64.1844,64.1926,64.1844,64.1844,2883.0
2018-04-09 12:40:00,78.35,78.35,78.34,78.34,8375.0,64.1926,64.1926,64.1844,64.1844,8375.0
2018-04-09 12:45:00,78.35,78.35,78.34,78.34,2753.0,64.1926,64.1926,64.1844,64.1844,2753.0
2018-04-09 12:50:00,78.34,78.35,78.34,78.34,11043.0,64.1844,64.1926,64.1844,64.1844,11043.0
2018-04-09 12:55:00,78.35,78.35,78.34,78.35,3102.0,64.1926,64.1926,64.1844,64.1926,3102.0
2018-04-09 13:00:00,78.34,78.35,78.34,78.34,4336.0,64.1844,64.1926,64.1844,64.1844,4336.0
2018-04-09 13:05:00,78.35,78.35,78.33,78.33,11185.0,64.1926,64.1926,64.1762,64.1762,11185.0
2018-04-09 13:10:00,78.34,78.34,78.33,78.34,11261.0,64.1844,64.1844,64.1762,64.1844,11261.0
2018-04-09 13:15:00,78.34,78.34,78.33,78.34,10589.0,64.1844,64.1844,64.1762,64.1844,10589.0
2018-04-09 13:20:00,78.34,78.35,78.33,78.34,24630.0,64.1844,64.1926,64.1762,64.1844,24630.0
2018-04-09 13:25:00,78.35,78.35,78.34,78.35,1227.0,64.1926,64.1926,64.1844,64.1926,1227.0
2018-04-09 13:30:00,78.35,78.35,78.34,78.34,11791.0,64.1926,64.1926,64.1844,64.1844,11791.0
2018-04-09 13:35:00,78.34,78.35,78.33,78.34,19294.0,64.1844,64.1926,64.1762,64.1844,19294.0
2018-04-09 13:40:00,78.34,78.34,78.33,78.34,4091.0,64.1844,64.1844,64.1762,64.1844,4091.0
2018-04-09 13:45:00,78.33,78.34,78.33,78.34,10589.0,64.1762,64.1844,64.1762,64.1844,10589.0
2018-04-09 13:50:00,78.34,78.34,78.33,78.34,6909.0,64.1844,64.1844,64.1762,64.1844,6909.0
2018-04-09 13:55:00,78.33,78.34,78.33,78.34,7127.0,64.1762,64.1844,64.1762,64.1844,7127.0
2018-04-09 14:00:00,78.34,78.34,78.33,78.34,6784.0,64.1844,64.1844,64.1762,64.1844,6784.0
2018-04-09 14:05:00,78.34,78.34,78.33,78.33,12817.0,64.1844,64.1844,64.1762,64.1762,12817.0
2018-04-09 14:10:00,78.34,78.34,78.33,78.33,5133.0,64.1844,64.1844,64.1762,64.1762,5133.0
2018-04-09 14:15:00,78.34,78.34,78.33,78.34,6134.0,64.1844,64.1844,64.1762,64.1844,6134.0
2018-04-09 14:20:00,78.34,78.35,78.33,78.34,8231.0,64.1844,64.1926,64.1762,64.1844,8231.0
2018-04-09 14:25:00,78.35,78.35,78.34,78.35,3600.0,64.1926,64.1926,64.1844,64.1926,3600.0
2018-04-09 14:30:00,78.35,78.35,78.34,78.34,11422.0,64.1926,64.1926,64.1844,64.1844,11422.0
2018-04-09 14:35:00,78.35,78.35,78.34,78.35,19357.0,64.1926,64.1926,64.1844,64.1926,19357.0
2018-04-09 14:40:00,78.35,78.35,78.34,78.35,7075.0,64.1926,64.1926,64.1844,64.1926,7075.0
2018-04-09 14:45:00,78.34,78.35,78.34,78.35,3046.0,64.1844,64.1926,64.1844,64.1926,3046.0
2018-04-09 14:50:00,78.34,78.35,78.34,78.35,20357.0,64.1844,64.1926,64.1844,64.1926,20357.0
2018-04-09 14:55:00,78.35,78.35,78.34,78.34,3591.0,64.1926,64.1926,64.1844,64.1844,3591.0
2018-04-09 15:00:00,78.34,78.35,78.34,78.34,7953.0,64.1844,64.1926,64.1844,64.1844,7953.0
2018-04-09 15:05:00,78.35,78.36,78.34,78.36,35282.0,64.1926,64.2008,64.1844,64.2008,35282.0
2018-04-09 15:10:00,78.36,78.36,78.35,78.36,37502.0,64.2008,64.2008,64.1926,64.2008,37502.0
2018-04-09 15:15:00,78.36,78.36,78.35,78.36,3647.0,64.2008,64.2008,64.1926,64.2008,3647.0
2018-04-09 15:20:00,78.36,78.36,78.35,78.36,1887.0,64.2008,64.2008,64.1926,64.2008,1887.0
2018-04-09 15:25:00,78.35,78.36,78.35,78.35,13371.0,64.1926,64.2008,64.1926,64.1926,13371.0
2018-04-09 15:30:00,78.35,78.36,78.35,78.35,22156.0,64.1926,64.2008,64.1926,64.1926,22156.0
2018-04-09 15:35:00,78.36,78.36,78.35,78.35,11265.0,64.2008,64.2008,64.1926,64.1926,11265.0
2018-04-09 15:40:00,78.36,78.36,78.35,78.36,7807.0,64.2008,64.2008,64.1926,64.2008,7807.0
2018-04-09 15:45:00,78.35,78.36,78.35,78.35,9724.0,64.1926,64.2008,64.1926,64.1926,9724.0
2018-04-09 15:50:00,78.36,78.36,78.35,78.36,9843.0,64.2008,64.2008,64.1926,64.2008,9843.0
2018-04-09 15:55:00,78.35,78.38,78.35,78.38,28522.0,64.1926,64.2172,64.1926,64.2172,28522.0
2018-04-10 09:30:00,78.37,78.38,78.35,78.36,28347.0,64.209,64.2172,64.1926,64.2008,28347.0
2018-04-10 09:35:00,78.35,78.36,78.35,78.36,3131.0,64.1926,64.2008,64.1926,64.2008,3131.0
2018-04-10 09:40:00,78.36,78.36,78.35,78.36,17682.0,64.2008,64.2008,64.1926,64.2008,17682.0
2018-04-10 09:45:00,78.35,78.36,78.34,78.34,30299.0,64.1926,64.2008,64.1844,64.1844,30299.0
2018-04-10 09:50:00,78.35,78.35,78.34,78.35,1014.0,64.1926,64.1926,64.1844,64.1926,1014.0
2018-04-10 09:55:00,78.35,78.35,78.34,78.34,4197.0,64.1926,64.1926,64.1844,64.1844,4197.0
2018-04-10 10:00:00,78.35,78.35,78.34,78.35,4522.0,64.1926,64.1926,64.1844,64.1926,4522.0
2018-04-10 10:05:00,78.34,78.35,78.34,78.34,4514.0,64.1844,64.1926,64.1844,64.1844,4514.0
2018-04-10 10:10:00,78.34,78.35,78.34,78.35,10155.0,64.1844,64.1926,64.1844,64.1926,10155.0
2018-04-10 10:15:00,78.35,78.35,78.34,78.34,7903.0,64.1926,64.1926,64.1844,64.1844,7903.0
2018-04-10 10:20:00,78.34,78.35,78.34,78.34,3990.0,64.1844,64.1926,64.1844,64.1844,3990.0
2018-04-10 10:25:00,78.34,78.35,78.34,78.35,1177.0,64.1844,64.1926,64.1844,64.1926,1177.0
2018-04-10 10:30:00,78.34,78.35,78.34,78.34,3996.0,64.1844,64.1926,64.1844,64.1844,3996.0
2018-04-10 10:35:00,78.34,78.35,78.34,78.34,15340.0,64.1844,64.1926,64.1844,64.1844,15340.0
2018-04-10 10:40:00,78.34,78.35,78.34,78.35,3451.0,64.1844,64.1926,64.1844,64.1926,3451.0
2018-04-10 10:45:00,78.34,78.35,78.34,78.34,8585.0,64.1844,64.1926,64.1844,64.1844,8585.0
2018-04-10 10:50:00,78.34,78.35,78.34,78.35,14623.0,64.1844,64.1926,64.1844,64.1926,14623.0
2018-04-10 10:55:00,78.35,78.35,78.34,78.34,7217.0,64.1926,64.1926,64.1844,64.1844,7217.0
2018-04-10 11:00:00,78.35,78.35,78.34,78.35,2902.0,64.1926,64.1926,64.1844,64.1926,2902.0
2018-04-10 11:05:00,78.34,78.35,78.34,78.34,3913.0,64.1844,64.1926,64.1844,64.1844,3913.0
2018-04-10 11:10:00,78.34,78.35,78.34,78.35,7973.0,64.1844,64.1926,64.1844,64.1926,7973.0
2018-04-10 11:15:00,78.34,78.35,78.34,78.34,8904.0,64.1844,64.1926,64.1844,64.1844,8904.0
2018-04-10 11:20:00,78.34,78.35,78.34,78.34,12999.0,64.1844,64.1926,64.1844,64.1844,12999.0
2018-04-10 11:25:00,78.34,78.35,78.34,78.34,15863.0,64.1844,64.1926,64.1844,64.1844,15863.0
2018-04-10 11:30:00,78.34,78.35,78.34,78.34,4252.0,64.1844,64.1926,64.1844,64.1844,4252.0
2018-04-10 11:35:00,78.34,78.35,78.34,78.34,10256.0,64.1844,64.1926,64.1844,64.1844,10256.0
2018-04-10 11:40:00,78.34,78.35,78.34,78.34,4493.0,64.1844,64.1926,64.1844,64.1844,4493.0
2018-04-10 11:45:00,78.34,78.36,78.34,78.36,13760.0,64.1844,64.2008,64.1844,64.2008,13760.0
2018-04-10 11:50:00,78.36,78.36,78.35,78.36,22723.0,64.2008,64.2008,64.1926,64.2008,22723.0
2018-04-10 11:55:00,78.35,78.36,78.35,78.36,7418.0,64.1926,64.2008,64.1926,64.2008,7418.0
2018-04-10 12:00:00,78.35,78.36,78.35,78.36,5600.0,64.1926,64.2008,64.1926,64.2008,5600.0
2018-04-10 12:05:00,78.35,78.36,78.35,78.36,6376.0,64.1926,64.2008,64.1926,64.2008,6376.0
2018-04-10 12:10:00,78.35,78.36,78.35,78.36,23914.0,64.1926,64.2008,64.1926,64.2008,23914.0
2018-04-10 12:15:00,78.36,78.36,78.35,78.35,11438.0,64.2008,64.2008,64.1926,64.1926,11438.0
2018-04-10 12:20:00,78.36,78.36,78.35,78.36,10398.0,64.2008,64.2008,64.1926,64.2008,10398.0
2018-04-10 12:25:00,78.35,78.36,78.35,78.36,8987.0,64.1926,64.2008,64.1926,64.2008,8987.0
2018-04-10 12:30:00,78.35,78.36,78.35,78.35,4057.0,64.1926,64.2008,64.1926,64.1926,4057.0
2018-04-10 12:35:00,78.36,78.36,78.35,78.35,10484.0,64.2008,64.2008,64.1926,64.1926,10484.0
2018-04-10 12:40:00,78.36,78.36,78.35,78.35,6571.0,64.2008,64.2008,64.1926,64.1926,6571.0
2018-04-10 12:45:00,78.35,78.36,78.35,78.35,10605.0,64.1926,64.2008,64.1926,64.1926,10605.0
2018-04-10 12:50:00,78.35,78.36,78.34,78.34,9334.0,64.1926,64.2008,64.1844,64.1844,9334.0
2018-04-10 12:55:00,78.34,78.35,78.33,78.34,7120.0,64.1844,64.1926,64.1762,64.1844,7120.0
2018-04-10 13:00:00,78.33,78.34,78.33,78.33,12027.0,64.1762,64.1844,64.1762,64.1762,12027.0
2018-04-10 13:05:00,78.33,78.34,78.33,78.34,9491.0,64.1762,64.1844,64.1762,64.1844,9491.0
2018-04-10 13:10:00,78.33,78.34,78.33,78.33,6583.0,64.1762,64.1844,64.1762,64.1762,6583.0
2018-04-10 13:15:00,78.33,78.36,78.33,78.36,43187.0,64.1762,64.2008,64.1762,64.2008,43187.0
2018-04-10 13:20:00,78.36,78.36,78.34,78.34,15773.0,64.2008,64.2008,64.1844,64.1844,15773.0
2018-04-10 13:25:00,78.35,78.35,78.34,78.34,8538.0,64.1926,64.1926,64.1844,64.1844,8538.0
2018-04-10 13:30:00,78.35,78.35,78.34,78.34,9305.0,64.1926,64.1926,64.1844,64.1844,9305.0
2018-04-10 13:35:00,78.34,78.35,78.34,78.35,9574.0,64.1844,64.1926,64.1844,64.1926,9574.0
2018-04-10 13:40:00,78.34,78.35,78.34,78.34,16291.0,64.1844,64.1926,64.1844,64.1844,16291.0
2018-04-10 13:45:00,78.34,78.35,78.34,78.34,6582.0,64.1844,64.1926,64.1844,64.1844,6582.0
2018-04-10 13:50:00,78.34,78.35,78.33,78.33,8115.0,64.1844,64.1926,64.1762,64.1762,8115.0
2018-04-10 13:55:00,78.33,78.34,78.33,78.33,7254.0,64.1762,64.1844,64.1762,64.1762,7254.0
2018-04-10 14:00:00,78.33,78.34,78.33,78.33,8983.0,64.1762,64.1844,64.1762,64.1762,8983.0
2018-04-10 14:05:00,78.33,78.34,78.33,78.33,8685.0,64.1762,64.1844,64.1762,64.1762,8685.0
2018-04-10 14:10:00,78.33,78.34,78.32,78.32,6749.0,64.1762,64.1844,64.168,64.168,6749.0
2018-04-10 14:15:00,78.32,78.33,78.32,78.32,7063.0,64.168,64.1762,64.168,64.168,7063.0
2018-04-10 14:20:00,78.33,78.33,78.32,78.32,8663.0,64.1762,64.1762,64.168,64.168,8663.0
2018-04-10 14:25:00,78.32,78.33,78.32,78.32,17026.0,64.168,64.1762,64.168,64.168,17026.0
2018-04-10 14:30:00,78.32,78.33,78.32,78.32,6113.0,64.168,64.1762,64.168,64.168,6113.0
2018-04-10 14:35:00,78.32,78.33,78.32,78.32,8048.0,64.168,64.1762,64.168,64.168,8048.0
2018-04-10 14:40:00,78.33,78.33,78.32,78.32,10389.0,64.1762,64.1762,64.168,64.168,10389.0
2018-04-10 14:45:00,78.33,78.33,78.32,78.33,1176.0,64.1762,64.1762,64.168,64.1762,1176.0
2018-04-10 14:50:00,78.32,78.34,78.32,78.34,11310.0,64.168,64.1844,64.168,64.1844,11310.0
2018-04-10 14:55:00,78.34,78.34,78.33,78.33,5170.0,64.1844,64.1844,64.1762,64.1762,5170.0
2018-04-10 15:00:00,78.34,78.34,78.33,78.34,8405.0,64.1844,64.1844,64.1762,64.1844,8405.0
2018-04-10 15:05:00,78.33,78.34,78.33,78.33,3638.0,64.1762,64.1844,64.1762,64.1762,3638.0
2018-04-10 15:10:00,78.34,78.34,78.33,78.34,28147.0,64.1844,64.1844,64.1762,64.1844,28147.0
2018-04-10 15:15:00,78.34,78.34,78.33,78.34,10635.0,64.1844,64.1844,64.1762,64.1844,10635.0
2018-04-10 15:20:00,78.34,78.34,78.33,78.34,25275.0,64.1844,64.1844,64.1762,64.1844,25275.0
2018-04-10 15:25:00,78.33,78.34,78.33,78.34,8958.0,64.1762,64.1844,64.1762,64.1844,8958.0
2018-04-10 15:30:00,78.34,78.34,78.33,78.33,34147.0,64.1844,64.1844,64.1762,64.1762,34147.0
2018-04-10 15:35:00,78.34,78.34,78.32,78.33,56266.0,64.1844,64.1844,64.168,64.1762,56266.0
2018-04-10 15:40:00,78.33,78.33,78.32,78.32,5639.0,64.1762,64.1762,64.168,64.168,5639.0
2018-04-10 15:45:00,78.33,78.33,78.32,78.33,16884.0,64.1762,64.1762,64.168,64.1762,16884.0
2018-04-10 15:50:00,78.33,78.34,78.33,78.34,12206.0,64.1762,64.1844,64.1762,64.1844,12206.0
2018-04-10 15:55:00,78.34,78.34,78.33,78.34,10196.0,64.1844,64.1844,64.1762,64.1844,10196.0
2018-04-11 09:30:00,78.34,78.36,78.33,78.34,45008.0,64.1844,64.2008,64.1762,64.1844,45008.0
2018-04-11 09:35:00,78.35,78.36,78.34,78.36,27378.0,64.1926,64.2008,64.1844,64.2008,27378.0
2018-04-11 09:40:00,78.36,78.36,78.35,78.35,1905.0,64.2008,64.2008,64.1926,64.1926,1905.0
2018-04-11 09:45:00,78.35,78.37,78.35,78.37,10959.0,64.1926,64.209,64.1926,64.209,10959.0
2018-04-11 09:50:00,78.37,78.37,78.36,78.36,8911.0,64.209,64.209,64.2008,64.2008,8911.0
2018-04-11 09:55:00,78.36,78.37,78.35,78.35,9206.0,64.2008,64.209,64.1926,64.1926,9206.0
2018-04-11 10:00:00,78.36,78.36,78.35,78.36,12518.0,64.2008,64.2008,64.1926,64.2008,12518.0
2018-04-11 10:05:00,78.36,78.37,78.35,78.37,13552.0,64.2008,64.209,64.1926,64.209,13552.0
2018-04-11 10:10:00,78.37,78.37,78.36,78.37,3258.0,64.209,64.209,64.2008,64.209,3258.0
2018-04-11 10:15:00,78.37,78.38,78.37,78.38,10406.0,64.209,64.2172,64.209,64.2172,10406.0
2018-04-11 10:20:00,78.38,78.38,78.37,78.38,17250.0,64.2172,64.2172,64.209,64.2172,17250.0
2018-04-11 10:25:00,78.37,78.38,78.36,78.36,8997.0,64.209,64.2172,64.2008,64.2008,8997.0
2018-04-11 10:30:00,78.37,78.37,78.36,78.37,4389.0,64.209,64.209,64.2008,64.209,4389.0
2018-04-11 10:35:00,78.37,78.37,78.36,78.36,1050.0,64.209,64.209,64.2008,64.2008,1050.0
2018-04-11 10:40:00,78.37,78.37,78.36,78.37,11108.0,64.209,64.209,64.2008,64.209,11108.0
2018-04-11 10:45:00,78.36,78.37,78.36,78.36,5205.0,64.2008,64.209,64.2008,64.2008,5205.0
2018-04-11 10:50:00,78.36,78.37,78.36,78.37,5662.0,64.2008,64.209,64.2008,64.209,5662.0
2018-04-11 10:55:00,78.37,78.38,78.36,78.38,32169.0,64.209,64.2172,64.2008,64.2172,32169.0
2018-04-11 11:00:00,78.38,78.38,78.37,78.38,174489.0,64.2172,64.2172,64.209,64.2172,174489.0
2018-04-11 11:05:00,78.38,78.38,78.37,78.37,9298.0,64.2172,64.2172,64.209,64.209,9298.0
2018-04-11 11:10:00,78.37,78.38,78.37,78.37,2905.0,64.209,64.2172,64.209,64.209,2905.0
2018-04-11 11:15:00,78.38,78.38,78.37,78.37,2905.0,64.2172,64.2172,64.209,64.209,2905.0
2018-04-11 11:20:00,78.38,78.38,78.37,78.38,17026.0,64.2172,64.2172,64.209,64.2172,17026.0
2018-04-11 11:25:00,78.38,78.38,78.37,78.37,1780.0,64.2172,64.2172,64.209,64.209,1780.0
2018-04-11 11:30:00,78.38,78.38,78.37,78.38,4875.0,64.2172,64.2172,64.209,64.2172,4875.0
2018-04-11 11:35:00,78.38,78.38,78.37,78.37,3552.0,64.2172,64.2172,64.209,64.209,3552.0
2018-04-11 11:40:00,78.38,78.38,78.37,78.38,9626.0,64.2172,64.2172,64.209,64.2172,9626.0
2018-04-11 11:45:00,78.38,78.38,78.36,78.36,7581.0,64.2172,64.2172,64.2008,64.2008,7581.0
2018-04-11 11:50:00,78.36,78.37,78.36,78.37,2056.0,64.2008,64.209,64.2008,64.209,2056.0
2018-04-11 11:55:00,78.36,78.37,78.36,78.37,4948.0,64.2008,64.209,64.2008,64.209,4948.0
2018-04-11 12:00:00,78.37,78.37,78.36,78.37,27739.0,64.209,64.209,64.2008,64.209,27739.0
2018-04-11 12:05:00,78.37,78.37,78.35,78.36,31287.0,64.209,64.209,64.1926,64.2008,31287.0
2018-04-11 12:10:00,78.36,78.36,78.35,78.36,3275.0,64.2008,64.2008,64.1926,64.2008,3275.0
2018-04-11 12:15:00,78.35,78.36,78.35,78.35,6385.0,64.1926,64.2008,64.1926,64.1926,6385.0
2018-04-11 12:20:00,78.36,78.36,78.35,78.36,4779.0,64.2008,64.2008,64.1926,64.2008,4779.0
2018-04-11 12:25:00,78.35,78.36,78.35,78.35,4231.0,64.1926,64.2008,64.1926,64.1926,4231.0
2018-04-11 12:30:00,78.36,78.36,78.35,78.36,6386.0,64.2008,64.2008,64.1926,64.2008,6386.0
2018-04-11 12:35:00,78.36,78.36,78.35,78.36,3737.0,64.2008,64.2008,64.1926,64.2008,3737.0
2018-04-11 12:40:00,78.35,78.36,78.35,78.36,7422.0,64.1926,64.2008,64.1926,64.2008,7422.0
2018-04-11 12:45:00,78.36,78.36,78.35,78.35,5072.0,64.2008,64.2008,64.1926,64.1926,5072.0
2018-04-11 12:50:00,78.36,78.36,78.35,78.36,4750.0,64.2008,64.2008,64.1926,64.2008,4750.0
2018-04-11 12:55:00,78.36,78.36,78.35,78.36,2271.0,64.2008,64.2008,64.1926,64.2008,2271.0
2018-04-11 13:00:00,78.35,78.35,78.34,78.34,3993.0,64.1926,64.1926,64.1844,64.1844,3993.0
2018-04-11 13:05:00,78.34,78.34,78.33,78.34,9554.0,64.1844,64.1844,64.1762,64.1844,9554.0
2018-04-11 13:10:00,78.33,78.34,78.33,78.33,9985.0,64.1762,64.1844,64.1762,64.1762,9985.0
2018-04-11 13:15:00,78.34,78.34,78.33,78.33,7580.0,64.1844,64.1844,64.1762,64.1762,7580.0
2018-04-11 13:20:00,78.33,78.35,78.33,78.35,13557.0,64.1762,64.1926,64.1762,64.1926,13557.0
2018-04-11 13:25:00,78.34,78.35,78.34,78.34,6019.0,64.1844,64.1926,64.1844,64.1844,6019.0
2018-04-11 13:30:00,78.35,78.35,78.34,78.35,19146.0,64.1926,64.1926,64.1844,64.1926,19146.0
2018-04-11 13:35:00,78.35,78.35,78.34,78.35,4664.0,64.1926,64.1926,64.1844,64.1926,4664.0
2018-04-11 13:40:00,78.34,78.35,78.34,78.34,2950.0,64.1844,64.1926,64.1844,64.1844,2950.0
2018-04-11 13:45:00,78.34,78.35,78.34,78.34,6898.0,64.1844,64.1926,64.1844,64.1844,6898.0
2018-04-11 13:50:00,78.34,78.35,78.34,78.34,22872.0,64.1844,64.1926,64.1844,64.1844,22872.0
2018-04-11 13:55:00,78.34,78.35,78.34,78.34,41911.0,64.1844,64.1926,64.1844,64.1844,41911.0
2018-04-11 14:00:00,78.34,78.35,78.34,78.34,17391.0,64.1844,64.1926,64.1844,64.1844,17391.0
2018-04-11 14:05:00,78.34,78.34,78.32,78.33,25153.0,64.1844,64.1844,64.168,64.1762,25153.0
2018-04-11 14:10:00,78.33,78.33,78.32,78.33,10280.0,64.1762,64.1762,64.168,64.1762,10280.0
2018-04-11 14:15:00,78.33,78.33,78.32,78.33,5206.0,64.1762,64.1762,64.168,64.1762,5206.0
2018-04-11 14:20:00,78.32,78.33,78.32,78.32,7984.0,64.168,64.1762,64.168,64.168,7984.0
2018-04-11 14:25:00,78.32,78.34,78.32,78.34,28157.0,64.168,64.1844,64.168,64.1844,28157.0
2018-04-11 14:30:00,78.33,78.34,78.33,78.34,16807.0,64.1762,64.1844,64.1762,64.1844,16807.0
2018-04-11 14:35:00,78.35,78.35,78.34,78.34,7144.0,64.1926,64.1926,64.1844,64.1844,7144.0
2018-04-11 14:40:00,78.34,78.35,78.34,78.34,8191.0,64.1844,64.1926,64.1844,64.1844,8191.0
2018-04-11 14:45:00,78.35,78.35,78.34,78.34,8072.0,64.1926,64.1926,64.1844,64.1844,8072.0
2018-04-11 14:50:00,78.34,78.35,78.34,78.35,18111.0,64.1844,64.1926,64.1844,64.1926,18111.0
2018-04-11 14:55:00,78.36,78.37,78.35,78.37,23795.0,64.2008,64.209,64.1926,64.209,23795.0
2018-04-11 15:00:00,78.36,78.37,78.36,78.37,7744.0,64.2008,64.209,64.2008,64.209,7744.0
2018-04-11 15:05:00,78.37,78.37,78.36,78.37,9096.0,64.209,64.209,64.2008,64.209,9096.0
2018-04-11 15:10:00,78.36,78.37,78.35,78.35,23308.0,64.2008,64.209,64.1926,64.1926,23308.0
2018-04-11 15:15:00,78.36,78.36,78.35,78.35,22628.0,64.2008,64.2008,64.1926,64.1926,22628.0
2018-04-11 15:20:00,78.35,78.36,78.35,78.35,4486.0,64.1926,64.2008,64.1926,64.1926,4486.0
2018-04-11 15:25:00,78.35,78.36,78.35,78.35,13602.0,64.1926,64.2008,64.1926,64.1926,13602.0
2018-04-11 15:30:00,78.34,78.35,78.33,78.34,36977.0,64.1844,64.1926,64.1762,64.1844,36977.0
2018-04-11 15:35:00,78.34,78.35,78.33,78.34,16420.0,64.1844,64.1926,64.1762,64.1844,16420.0
2018-04-11 15:40:00,78.34,78.35,78.34,78.34,17827.0,64.1844,64.1926,64.1844,64.1844,17827.0
2018-04-11 15:45:00,78.35,78.35,78.34,78.34,3415.0,64.1926,64.1926,64.1844,64.1844,3415.0
2018-04-11 15:50:00,78.34,78.35,78.34,78.34,16989.0,64.1844,64.1926,64.1844,64.1844,16989.0
2018-04-11 15:55:00,78.34,78.35,78.34,78.34,22478.0,64.1844,64.1926,64.1844,64.1844,22478.0
2018-04-12 09:30:00,78.34,78.34,78.31,78.32,45648.0,64.1844,64.1844,64.1599,64.168,45648.0
2018-04-12 09:35:00,78.32,78.33,78.32,78.32,6847.0,64.168,64.1762,64.168,64.168,6847.0
2018-04-12 09:40:00,78.32,78.32,78.3,78.31,5167.0,64.168,64.168,64.1517,64.1599,5167.0
2018-04-12 09:45:00,78.31,78.31,78.3,78.31,12887.0,64.1599,64.1599,64.1517,64.1599,12887.0
2018-04-12 09:50:00,78.31,78.31,78.3,78.31,9198.0,64.1599,64.1599,64.1517,64.1599,9198.0
2018-04-12 09:55:00,78.31,78.31,78.3,78.31,7546.0,64.1599,64.1599,64.1517,64.1599,7546.0
2018-04-12 10:00:00,78.3,78.31,78.3,78.31,3341.0,64.1517,64.1599,64.1517,64.1599,3341.0
2018-04-12 10:05:00,78.31,78.31,78.3,78.3,8230.0,64.1599,64.1599,64.1517,64.1517,8230.0
2018-04-12 10:10:00,78.3,78.31,78.3,78.31,14953.0,64.1517,64.1599,64.1517,64.1599,14953.0
2018-04-12 10:15:00,78.3,78.31,78.29,78.29,20443.0,64.1517,64.1599,64.1435,64.1435,20443.0
2018-04-12 10:20:00,78.29,78.3,78.29,78.29,9032.0,64.1435,64.1517,64.1435,64.1435,9032.0
2018-04-12 10:25:00,78.29,78.3,78.29,78.29,5724.0,64.1435,64.1517,64.1435,64.1435,5724.0
2018-04-12 10:30:00,78.29,78.3,78.29,78.3,870.0,64.1435,64.1517,64.1435,64.1517,870.0
2018-04-12 10:35:00,78.3,78.3,78.29,78.29,3099.0,64.1517,64.1517,64.1435,64.1435,3099.0
2018-04-12 10:40:00,78.29,78.3,78.29,78.29,7032.0,64.1435,64.1517,64.1435,64.1435,7032.0
2018-04-12 10:45:00,78.29,78.3,78.29,78.3,4797.0,64.1435,64.1517,64.1435,64.1517,4797.0
2018-04-12 10:50:00,78.3,78.3,78.29,78.3,3786.0,64.1517,64.1517,64.1435,64.1517,3786.0
2018-04-12 10:55:00,78.29,78.3,78.29,78.3,16291.0,64.1435,64.1517,64.1435,64.1517,16291.0
2018-04-12 11:00:00,78.3,78.3,78.29,78.29,2426.0,64.1517,64.1517,64.1435,64.1435,2426.0
2018-04-12 11:05:00,78.3,78.32,78.29,78.31,32544.0,64.1517,64.168,64.1435,64.1599,32544.0
2018-04-12 11:10:00,78.31,78.32,78.31,78.31,9070.0,64.1599,64.168,64.1599,64.1599,9070.0
2018-04-12 11:15:00,78.31,78.32,78.31,78.31,2621.0,64.1599,64.168,64.1599,64.1599,2621.0
2018-04-12 11:20:00,78.31,78.32,78.31,78.31,17246.0,64.1599,64.168,64.1599,64.1599,17246.0
2018-04-12 11:25:00,78.31,78.31,78.3,78.31,3397.0,64.1599,64.1599,64.1517,64.1599,3397.0
2018-04-12 11:30:00,78.3,78.31,78.3,78.31,4898.0,64.1517,64.1599,64.1517,64.1599,4898.0
2018-04-12 11:35:00,78.31,78.31,78.3,78.31,10225.0,64.1599,64.1599,64.1517,64.1599,10225.0
2018-04-12 11:40:00,78.3,78.31,78.3,78.31,8186.0,64.1517,64.1599,64.1517,64.1599,8186.0
2018-04-12 11:45:00,78.3,78.31,78.3,78.31,2193.0,64.1517,64.1599,64.1517,64.1599,2193.0
2018-04-12 11:50:00,78.3,78.31,78.3,78.31,4605.0,64.1517,64.1599,64.1517,64.1599,4605.0
2018-04-12 11:55:00,78.31,78.31,78.3,78.31,2538.0,64.1599,64.1599,64.1517,64.1599,2538.0
2018-04-12 12:00:00,78.31,78.31,78.3,78.31,2202.0,64.1599,64.1599,64.1517,64.1599,2202.0
2018-04-12 12:05:00,78.31,78.31,78.3,78.3,15955.0,64.1599,64.1599,64.1517,64.1517,15955.0
2018-04-12 12:10:00,78.31,78.31,78.3,78.31,13852.0,64.1599,64.1599,64.1517,64.1599,13852.0
2018-04-12 12:15:00,78.31,78.31,78.3,78.3,5345.0,64.1599,64.1599,64.1517,64.1517,5345.0
2018-04-12 12:20:00,78.3,78.31,78.3,78.3,3597.0,64.1517,64.1599,64.1517,64.1517,3597.0
2018-04-12 12:25:00,78.31,78.31,78.3,78.3,7679.0,64.1599,64.1599,64.1517,64.1517,7679.0
2018-04-12 12:30:00,78.3,78.31,78.3,78.3,5042.0,64.1517,64.1599,64.1517,64.1517,5042.0
2018-04-12 12:35:00,78.3,78.31,78.3,78.31,19363.0,64.1517,64.1599,64.1517,64.1599,19363.0
2018-04-12 12:40:00,78.3,78.31,78.3,78.3,9406.0,64.1517,64.1599,64.1517,64.1517,9406.0
2018-04-12 12:45:00,78.31,78.31,78.3,78.31,2993.0,64.1599,64.1599,64.1517,64.1599,2993.0
2018-04-12 12:50:00,78.31,78.31,78.3,78.31,3907.0,64.1599,64.1599,64.1517,64.1599,3907.0
2018-04-12 12:55:00,78.31,78.31,78.3,78.31,8646.0,64.1599,64.1599,64.1517,64.1599,8646.0
2018-04-12 13:00:00,78.31,78.31,78.3,78.3,20730.0,64.1599,64.1599,64.1517,64.1517,20730.0
2018-04-12 13:05:00,78.31,78.31,78.3,78.31,18229.0,64.1599,64.1599,64.1517,64.1599,18229.0
2018-04-12 13:10:00,78.31,78.31,78.3,78.3,9137.0,64.1599,64.1599,64.1517,64.1517,9137.0
2018-04-12 13:15:00,78.31,78.31,78.3,78.31,6674.0,64.1599,64.1599,64.1517,64.1599,6674.0
2018-04-12 13:20:00,78.31,78.31,78.3,78.31,6127.0,64.1599,64.1599,64.1517,64.1599,6127.0
2018-04-12 13:25:00,78.31,78.32,78.3,78.31,4812.0,64.1599,64.168,64.1517,64.1599,4812.0
2018-04-12 13:30:00,78.32,78.32,78.31,78.32,6206.0,64.168,64.168,64.1599,64.168,6206.0
2018-04-12 13:35:00,78.31,78.32,78.3,78.3,6144.0,64.1599,64.168,64.1517,64.1517,6144.0
2018-04-12 13:40:00,78.3,78.31,78.3,78.3,7116.0,64.1517,64.1599,64.1517,64.1517,7116.0
2018-04-12 13:45:00,78.31,78.31,78.3,78.3,7858.0,64.1599,64.1599,64.1517,64.1517,7858.0
2018-04-12 13:50:00,78.3,78.31,78.3,78.31,6475.0,64.1517,64.1599,64.1517,64.1599,6475.0
2018-04-12 13:55:00,78.3,78.31,78.3,78.31,19310.0,64.1517,64.1599,64.1517,64.1599,19310.0
2018-04-12 14:00:00,78.31,78.31,78.3,78.31,3895.0,64.1599,64.1599,64.1517,64.1599,3895.0
2018-04-12 14:05:00,78.31,78.31,78.3,78.3,6645.0,64.1599,64.1599,64.1517,64.1517,6645.0
2018-04-12 14:10:00,78.3,78.31,78.3,78.3,4153.0,64.1517,64.1599,64.1517,64.1517,4153.0
2018-04-12 14:15:00,78.31,78.31,78.3,78.3,3096.0,64.1599,64.1599,64.1517,64.1517,3096.0
2018-04-12 14:20:00,78.31,78.31,78.3,78.31,6611.0,64.1599,64.1599,64.1517,64.1599,6611.0
2018-04-12 14:25:00,78.3,78.31,78.3,78.31,4050.0,64.1517,64.1599,64.1517,64.1599,4050.0
2018-04-12 14:30:00,78.31,78.31,78.3,78.3,6124.0,64.1599,64.1599,64.1517,64.1517,6124.0
2018-04-12 14:35:00,78.31,78.31,78.3,78.31,6671.0,64.1599,64.1599,64.1517,64.1599,6671.0
2018-04-12 14:40:00,78.31,78.31,78.3,78.31,7474.0,64.1599,64.1599,64.1517,64.1599,7474.0
2018-04-12 14:45:00,78.3,78.31,78.3,78.3,5661.0,64.1517,64.1599,64.1517,64.1517,5661.0
2018-04-12 14:50:00,78.3,78.31,78.3,78.3,4131.0,64.1517,64.1599,64.1517,64.1517,4131.0
2018-04-12 14:55:00,78.3,78.31,78.28,78.31,200018.0,64.1517,64.1599,64.1353,64.1599,200018.0
2018-04-12 15:00:00,78.3,78.31,78.3,78.31,9725.0,64.1517,64.1599,64.1517,64.1599,9725.0
2018-04-12 15:05:00,78.3,78.31,78.3,78.31,2838.0,64.1517,64.1599,64.1517,64.1599,2838.0
2018-04-12 15:10:00,78.31,78.31,78.29,78.3,6308.0,64.1599,64.1599,64.1435,64.1517,6308.0
2018-04-12 15:15:00,78.3,78.3,78.29,78.3,7229.0,64.1517,64.1517,64.1435,64.1517,7229.0
2018-04-12 15:20:00,78.3,78.3,78.29,78.3,4908.0,64.1517,64.1517,64.1435,64.1517,4908.0
2018-04-12 15:25:00,78.3,78.3,78.29,78.29,15422.0,64.1517,64.1517,64.1435,64.1435,15422.0
2018-04-12 15:30:00,78.3,78.3,78.29,78.29,7168.0,64.1517,64.1517,64.1435,64.1435,7168.0
2018-04-12 15:35:00,78.29,78.3,78.29,78.29,6817.0,64.1435,64.1517,64.1435,64.1435,6817.0
2018-04-12 15:40:00,78.3,78.3,78.29,78.29,4890.0,64.1517,64.1517,64.1435,64.1435,4890.0
2018-04-12 15:45:00,78.3,78.3,78.29,78.29,17290.0,64.1517,64.1517,64.1435,64.1435,17290.0
2018-04-12 15:50:00,78.3,78.3,78.29,78.29,6618.0,64.1517,64.1517,64.1435,64.1435,6618.0
2018-04-12 15:55:00,78.3,78.3,78.28,78.29,12334.0,64.1517,64.1517,64.1353,64.1435,12334.0
2018-04-13 09:30:00,78.25,78.26,78.23,78.25,26162.0,64.1107,64.1189,64.0943,64.1107,26162.0
2018-04-13 09:35:00,78.25,78.26,78.25,78.26,3676.0,64.1107,64.1189,64.1107,64.1189,3676.0
2018-04-13 09:40:00,78.26,78.26,78.24,78.24,15898.0,64.1189,64.1189,64.1025,64.1025,15898.0
2018-04-13 09:45:00,78.25,78.25,78.24,78.25,5876.0,64.1107,64.1107,64.1025,64.1107,5876.0
2018-04-13 09:50:00,78.25,78.25,78.24,78.25,2431.0,64.1107,64.1107,64.1025,64.1107,2431.0
2018-04-13 09:55:00,78.24,78.26,78.24,78.26,32654.0,64.1025,64.1189,64.1025,64.1189,32654.0
2018-04-13 10:00:00,78.26,78.27,78.25,78.27,7735.0,64.1189,64.1271,64.1107,64.1271,7735.0
2018-04-13 10:05:00,78.26,78.27,78.26,78.27,6214.0,64.1189,64.1271,64.1189,64.1271,6214.0
2018-04-13 10:10:00,78.26,78.27,78.26,78.26,8062.0,64.1189,64.1271,64.1189,64.1189,8062.0
2018-04-13 10:15:00,78.27,78.27,78.26,78.27,9257.0,64.1271,64.1271,64.1189,64.1271,9257.0
2018-04-13 10:20:00,78.27,78.27,78.26,78.27,3828.0,64.1271,64.1271,64.1189,64.1271,3828.0
2018-04-13 10:25:00,78.27,78.27,78.26,78.26,6095.0,64.1271,64.1271,64.1189,64.1189,6095.0
2018-04-13 10:30:00,78.27,78.27,78.26,78.27,4231.0,64.1271,64.1271,64.1189,64.1271,4231.0
2018-04-13 10:35:00,78.27,78.28,78.26,78.28,23619.0,64.1271,64.1353,64.1189,64.1353,23619.0
2018-04-13 10:40:00,78.28,78.28,78.27,78.28,1177.0,64.1353,64.1353,64.1271,64.1353,1177.0
2018-04-13 10:45:00,78.28,78.28,78.27,78.27,10591.0,64.1353,64.1353,64.1271,64.1271,10591.0
2018-04-13 10:50:00,78.27,78.28,78.27,78.28,5652.0,64.1271,64.1353,64.1271,64.1353,5652.0
2018-04-13 10:55:00,78.28,78.28,78.27,78.28,6297.0,64.1353,64.1353,64.1271,64.1353,6297.0
2018-04-13 11:00:00,78.28,78.28,78.27,78.27,6588.0,64.1353,64.1353,64.1271,64.1271,6588.0
2018-04-13 11:05:00,78.27,78.28,78.27,78.27,6145.0,64.1271,64.1353,64.1271,64.1271,6145.0
2018-04-13 11:10:00,78.28,78.28,78.27,78.28,8480.0,64.1353,64.1353,64.1271,64.1353,8480.0
2018-04-13 11:15:00,78.28,78.28,78.27,78.28,11492.0,64.1353,64.1353,64.1271,64.1353,11492.0
2018-04-13 11:20:00,78.28,78.28,78.27,78.28,2639.0,64.1353,64.1353,64.1271,64.1353,2639.0
2018-04-13 11:25:00,78.27,78.28,78.27,78.28,3676.0,64.1271,64.1353,64.1271,64.1353,3676.0
2018-04-13 11:30:00,78.27,78.28,78.27,78.27,3649.0,64.1271,64.1353,64.1271,64.1271,3649.0
2018-04-13 11:35:00,78.27,78.28,78.27,78.27,10737.0,64.1271,64.1353,64.1271,64.1271,10737.0
2018-04-13 11:40:00,78.28,78.28,78.27,78.28,3139.0,64.1353,64.1353,64.1271,64.1353,3139.0
2018-04-13 11:45:00,78.27,78.28,78.27,78.28,585.0,64.1271,64.1353,64.1271,64.1353,585.0
2018-04-13 11:50:00,78.28,78.28,78.27,78.28,4835.0,64.1353,64.1353,64.1271,64.1353,4835.0
2018-04-13 11:55:00,78.27,78.28,78.27,78.27,5304.0,64.1271,64.1353,64.1271,64.1271,5304.0
2018-04-13 12:00:00,78.28,78.28,78.27,78.27,2198.0,64.1353,64.1353,64.1271,64.1271,2198.0
2018-04-13 12:05:00,78.28,78.28,78.27,78.28,7221.0,64.1353,64.1353,64.1271,64.1353,7221.0
2018-04-13 12:10:00,78.27,78.28,78.27,78.27,8369.0,64.1271,64.1353,64.1271,64.1271,8369.0
2018-04-13 12:15:00,78.28,78.28,78.27,78.28,1392.0,64.1353,64.1353,64.1271,64.1353,1392.0
2018-04-13 12:20:00,78.27,78.28,78.27,78.27,4146.0,64.1271,64.1353,64.1271,64.1271,4146.0
2018-04-13 12:25:00,78.28,78.28,78.27,78.28,5471.0,64.1353,64.1353,64.1271,64.1353,5471.0
2018-04-13 12:30:00,78.27,78.28,78.26,78.26,45491.0,64.1271,64.1353,64.1189,64.1189,45491.0
2018-04-13 12:35:00,78.27,78.27,78.26,78.27,20844.0,64.1271,64.1271,64.1189,64.1271,20844.0
2018-04-13 12:40:00,78.27,78.27,78.26,78.27,11367.0,64.1271,64.1271,64.1189,64.1271,11367.0
2018-04-13 12:45:00,78.27,78.27,78.26,78.26,2977.0,64.1271,64.1271,64.1189,64.1189,2977.0
2018-04-13 12:50:00,78.27,78.28,78.26,78.27,25407.0,64.1271,64.1353,64.1189,64.1271,25407.0
2018-04-13 12:55:00,78.28,78.28,78.27,78.27,3892.0,64.1353,64.1353,64.1271,64.1271,3892.0
2018-04-13 13:00:00,78.28,78.28,78.27,78.28,5157.0,64.1353,64.1353,64.1271,64.1353,5157.0
2018-04-13 13:05:00,78.27,78.28,78.27,78.27,1286.0,64.1271,64.1353,64.1271,64.1271,1286.0
2018-04-13 13:10:00,78.28,78.28,78.27,78.28,742.0,64.1353,64.1353,64.1271,64.1353,742.0
2018-04-13 13:15:00,78.28,78.28,78.27,78.27,253.0,64.1353,64.1353,64.1271,64.1271,253.0
2018-04-13 13:20:00,78.27,78.28,78.27,78.28,21882.0,64.1271,64.1353,64.1271,64.1353,21882.0
2018-04-13 13:25:00,78.27,78.28,78.27,78.28,2881.0,64.1271,64.1353,64.1271,64.1353,2881.0
2018-04-13 13:30:00,78.28,78.28,78.27,78.28,2201.0,64.1353,64.1353,64.1271,64.1353,2201.0
2018-04-13 13:35:00,78.27,78.28,78.27,78.28,5395.0,64.1271,64.1353,64.1271,64.1353,5395.0
2018-04-13 13:40:00,78.28,78.28,78.27,78.28,6108.0,64.1353,64.1353,64.1271,64.1353,6108.0
2018-04-13 13:45:00,78.28,78.28,78.27,78.27,4932.0,64.1353,64.1353,64.1271,64.1271,4932.0
2018-04-13 13:50:00,78.28,78.28,78.27,78.28,7823.0,64.1353,64.1353,64.1271,64.1353,7823.0
2018-04-13 13:55:00,78.28,78.28,78.27,78.27,2319.0,64.1353,64.1353,64.1271,64.1271,2319.0
2018-04-13 14:00:00,78.28,78.28,78.26,78.26,9795.0,64.1353,64.1353,64.1189,64.1189,9795.0
2018-04-13 14:05:00,78.27,78.28,78.26,78.27,34612.0,64.1271,64.1353,64.1189,64.1271,34612.0
2018-04-13 14:10:00,78.27,78.28,78.27,78.28,4987.0,64.1271,64.1353,64.1271,64.1353,4987.0
2018-04-13 14:15:00,78.27,78.28,78.27,78.27,5992.0,64.1271,64.1353,64.1271,64.1271,5992.0
2018-04-13 14:20:00,78.27,78.28,78.27,78.28,4496.0,64.1271,64.1353,64.1271,64.1353,4496.0
2018-04-13 14:25:00,78.28,78.28,78.27,78.28,24318.0,64.1353,64.1353,64.1271,64.1353,24318.0
2018-04-13 14:30:00,78.28,78.28,78.26,78.26,21141.0,64.1353,64.1353,64.1189,64.1189,21141.0
2018-04-13 14:35:00,78.27,78.27,78.26,78.27,10412.0,64.1271,64.1271,64.1189,64.1271,10412.0
2018-04-13 14:40:00,78.27,78.28,78.26,78.28,10289.0,64.1271,64.1353,64.1189,64.1353,10289.0
2018-04-13 14:45:00,78.28,78.28,78.27,78.28,4094.0,64.1353,64.1353,64.1271,64.1353,4094.0
2018-04-13 14:50:00,78.27,78.28,78.27,78.28,28510.0,64.1271,64.1353,64.1271,64.1353,28510.0
2018-04-13 14:55:00,78.28,78.29,78.27,78.28,47226.0,64.1353,64.1435,64.1271,64.1353,47226.0
2018-04-13 15:00:00,78.28,78.29,78.28,78.28,29957.0,64.1353,64.1435,64.1353,64.1353,29957.0
2018-04-13 15:05:00,78.29,78.29,78.28,78.28,15396.0,64.1435,64.1435,64.1353,64.1353,15396.0
2018-04-13 15:10:00,78.29,78.29,78.28,78.29,11612.0,64.1435,64.1435,64.1353,64.1435,11612.0
2018-04-13 15:15:00,78.28,78.29,78.28,78.29,12354.0,64.1353,64.1435,64.1353,64.1435,12354.0
2018-04-13 15:20:00,78.29,78.29,78.28,78.29,5524.0,64.1435,64.1435,64.1353,64.1435,5524.0
2018-04-13 15:25:00,78.29,78.29,78.28,78.28,7446.0,64.1435,64.1435,64.1353,64.1353,7446.0
2018-04-13 15:30:00,78.29,78.29,78.28,78.28,3466.0,64.1435,64.1435,64.1353,64.1353,3466.0
2018-04-13 15:35:00,78.28,78.29,78.28,78.29,6253.0,64.1353,64.1435,64.1353,64.1435,6253.0
2018-04-13 15:40:00,78.28,78.29,78.28,78.28,6634.0,64.1353,64.1435,64.1353,64.1353,6634.0
2018-04-13 15:45:00,78.28,78.29,78.28,78.29,4804.0,64.1353,64.1435,64.1353,64.1435,4804.0
2018-04-13 15:50:00,78.29,78.29,78.28,78.29,6291.0,64.1435,64.1435,64.1353,64.1435,6291.0
2018-04-13 15:55:00,78.29,78.29,78.28,78.28,11914.0,64.1435,64.1435,64.1353,64.1353,11914.0
2018-04-16 09:30:00,78.22,78.25,78.22,78.23,49611.0,64.0861,64.1107,64.0861,64.0943,49611.0
2018-04-16 09:35:00,78.23,78.23,78.22,78.23,2211.0,64.0943,64.0943,64.0861,64.0943,2211.0
2018-04-16 09:40:00,78.23,78.23,78.22,78.22,7591.0,64.0943,64.0943,64.0861,64.0861,7591.0
2018-04-16 09:45:00,78.23,78.24,78.22,78.23,10356.0,64.0943,64.1025,64.0861,64.0943,10356.0
2018-04-16 09:50:00,78.23,78.24,78.23,78.23,2982.0,64.0943,64.1025,64.0943,64.0943,2982.0
2018-04-16 09:55:00,78.23,78.24,78.23,78.23,1300.0,64.0943,64.1025,64.0943,64.0943,1300.0
2018-04-16 10:00:00,78.23,78.24,78.23,78.23,3555.0,64.0943,64.1025,64.0943,64.0943,3555.0
2018-04-16 10:05:00,78.24,78.25,78.23,78.24,117778.0,64.1025,64.1107,64.0943,64.1025,117778.0
2018-04-16 10:10:00,78.24,78.25,78.24,78.25,4058.0,64.1025,64.1107,64.1025,64.1107,4058.0
2018-04-16 10:15:00,78.25,78.25,78.24,78.25,6470.0,64.1107,64.1107,64.1025,64.1107,6470.0
2018-04-16 10:20:00,78.25,78.25,78.24,78.25,18444.0,64.1107,64.1107,64.1025,64.1107,18444.0
2018-04-16 10:25:00,78.25,78.25,78.24,78.25,11639.0,64.1107,64.1107,64.1025,64.1107,11639.0
2018-04-16 10:30:00,78.25,78.26,78.24,78.26,17375.0,64.1107,64.1189,64.1025,64.1189,17375.0
2018-04-16 10:35:00,78.26,78.26,78.25,78.25,8750.0,64.1189,64.1189,64.1107,64.1107,8750.0
2018-04-16 10:40:00,78.26,78.26,78.25,78.26,5075.0,64.1189,64.1189,64.1107,64.1189,5075.0
2018-04-16 10:45:00,78.26,78.26,78.25,78.26,2895.0,64.1189,64.1189,64.1107,64.1189,2895.0
2018-04-16 10:50:00,78.26,78.26,78.25,78.25,9899.0,64.1189,64.1189,64.1107,64.1107,9899.0
2018-04-16 10:55:00,78.25,78.26,78.25,78.25,973.0,64.1107,64.1189,64.1107,64.1107,973.0
2018-04-16 11:00:00,78.26,78.26,78.25,78.25,5056.0,64.1189,64.1189,64.1107,64.1107,5056.0
2018-04-16 11:05:00,78.25,78.26,78.25,78.25,14799.0,64.1107,64.1189,64.1107,64.1107,14799.0
2018-04-16 11:10:00,78.25,78.26,78.25,78.25,3409.0,64.1107,64.1189,64.1107,64.1107,3409.0
2018-04-16 11:15:00,78.26,78.26,78.25,78.26,10678.0,64.1189,64.1189,64.1107,64.1189,10678.0
2018-04-16 11:20:00,78.26,78.26,78.25,78.25,11148.0,64.1189,64.1189,64.1107,64.1107,11148.0
2018-04-16 11:25:00,78.25,78.26,78.25,78.26,20558.0,64.1107,64.1189,64.1107,64.1189,20558.0
2018-04-16 11:30:00,78.25,78.26,78.25,78.26,5613.0,64.1107,64.1189,64.1107,64.1189,5613.0
2018-04-16 11:35:00,78.25,78.26,78.25,78.26,3215.0,64.1107,64.1189,64.1107,64.1189,3215.0
2018-04-16 11:40:00,78.26,78.26,78.25,78.26,4225.0,64.1189,64.1189,64.1107,64.1189,4225.0
2018-04-16 11:45:00,78.26,78.26,78.25,78.26,4632.0,64.1189,64.1189,64.1107,64.1189,4632.0
2018-04-16 11:50:00,78.26,78.28,78.25,78.27,35833.0,64.1189,64.1353,64.1107,64.1271,35833.0
2018-04-16 11:55:00,78.28,78.28,78.27,78.27,4762.0,64.1353,64.1353,64.1271,64.1271,4762.0
2018-04-16 12:00:00,78.27,78.28,78.27,78.28,2418.0,64.1271,64.1353,64.1271,64.1353,2418.0
2018-04-16 12:05:00,78.27,78.28,78.27,78.28,107360.0,64.1271,64.1353,64.1271,64.1353,107360.0
2018-04-16 12:10:00,78.28,78.29,78.28,78.29,17989.0,64.1353,64.1435,64.1353,64.1435,17989.0
2018-04-16 12:15:00,78.28,78.29,78.27,78.29,47157.0,64.1353,64.1435,64.1271,64.1435,47157.0
2018-04-16 12:20:00,78.29,78.29,78.28,78.29,5438.0,64.1435,64.1435,64.1353,64.1435,5438.0
2018-04-16 12:25:00,78.28,78.29,78.28,78.29,3302.0,64.1353,64.1435,64.1353,64.1435,3302.0
2018-04-16 12:30:00,78.29,78.29,78.28,78.28,7800.0,64.1435,64.1435,64.1353,64.1353,7800.0
2018-04-16 12:35:00,78.28,78.29,78.28,78.28,4699.0,64.1353,64.1435,64.1353,64.1353,4699.0
2018-04-16 12:40:00,78.28,78.29,78.28,78.28,5099.0,64.1353,64.1435,64.1353,64.1353,5099.0
2018-04-16 12:45:00,78.28,78.29,78.28,78.28,1869.0,64.1353,64.1435,64.1353,64.1353,1869.0
2018-04-16 12:50:00,78.28,78.29,78.28,78.28,8709.0,64.1353,64.1435,64.1353,64.1353,8709.0
2018-04-16 12:55:00,78.28,78.29,78.28,78.29,8095.0,64.1353,64.1435,64.1353,64.1435,8095.0
2018-04-16 13:00:00,78.28,78.29,78.27,78.27,24257.0,64.1353,64.1435,64.1271,64.1271,24257.0
2018-04-16 13:05:00,78.27,78.29,78.27,78.28,71261.0,64.1271,64.1435,64.1271,64.1353,71261.0
2018-04-16 13:10:00,78.27,78.28,78.27,78.28,9899.0,64.1271,64.1353,64.1271,64.1353,9899.0
2018-04-16 13:15:00,78.27,78.28,78.27,78.28,12204.0,64.1271,64.1353,64.1271,64.1353,12204.0
2018-04-16 13:20:00,78.28,78.28,78.27,78.27,4709.0,64.1353,64.1353,64.1271,64.1271,4709.0
2018-04-16 13:25:00,78.28,78.28,78.27,78.28,4089.0,64.1353,64.1353,64.1271,64.1353,4089.0
2018-04-16 13:30:00,78.28,78.28,78.27,78.28,20329.0,64.1353,64.1353,64.1271,64.1353,20329.0
2018-04-16 13:35:00,78.28,78.28,78.27,78.28,102345.0,64.1353,64.1353,64.1271,64.1353,102345.0
2018-04-16 13:40:00,78.28,78.28,78.27,78.28,57267.0,64.1353,64.1353,64.1271,64.1353,57267.0
2018-04-16 13:45:00,78.28,78.29,78.27,78.28,11422.0,64.1353,64.1435,64.1271,64.1353,11422.0
2018-04-16 13:50:00,78.29,78.29,78.28,78.29,6217.0,64.1435,64.1435,64.1353,64.1435,6217.0
2018-04-16 13:55:00,78.29,78.29,78.28,78.28,23283.0,64.1435,64.1435,64.1353,64.1353,23283.0
2018-04-16 14:00:00,78.29,78.29,78.28,78.28,25914.0,64.1435,64.1435,64.1353,64.1353,25914.0
2018-04-16 14:05:00,78.29,78.29,78.28,78.29,18272.0,64.1435,64.1435,64.1353,64.1435,18272.0
2018-04-16 14:10:00,78.29,78.29,78.28,78.29,14730.0,64.1435,64.1435,64.1353,64.1435,14730.0
2018-04-16 14:15:00,78.29,78.29,78.28,78.29,10411.0,64.1435,64.1435,64.1353,64.1435,10411.0
2018-04-16 14:20:00,78.29,78.3,78.28,78.3,130320.0,64.1435,64.1517,64.1353,64.1517,130320.0
2018-04-16 14:25:00,78.3,78.3,78.29,78.29,13991.0,64.1517,64.1517,64.1435,64.1435,13991.0
2018-04-16 14:30:00,78.3,78.3,78.29,78.3,18777.0,64.1517,64.1517,64.1435,64.1517,18777.0
2018-04-16 14:35:00,78.29,78.3,78.29,78.29,8262.0,64.1435,64.1517,64.1435,64.1435,8262.0
2018-04-16 14:40:00,78.29,78.3,78.29,78.3,10341.0,64.1435,64.1517,64.1435,64.1517,10341.0
2018-04-16 14:45:00,78.3,78.3,78.29,78.3,7070.0,64.1517,64.1517,64.1435,64.1517,7070.0
2018-04-16 14:50:00,78.3,78.3,78.29,78.3,9809.0,64.1517,64.1517,64.1435,64.1517,9809.0
2018-04-16 14:55:00,78.29,78.3,78.29,78.29,6688.0,64.1435,64.1517,64.1435,64.1435,6688.0
2018-04-16 15:00:00,78.29,78.3,78.28,78.29,103695.0,64.1435,64.1517,64.1353,64.1435,103695.0
2018-04-16 15:05:00,78.28,78.29,78.28,78.29,4485.0,64.1353,64.1435,64.1353,64.1435,4485.0
2018-04-16 15:10:00,78.28,78.3,78.28,78.3,150887.0,64.1353,64.1517,64.1353,64.1517,150887.0
2018-04-16 15:15:00,78.3,78.31,78.29,78.3,37533.0,64.1517,64.1599,64.1435,64.1517,37533.0
2018-04-16 15:20:00,78.31,78.31,78.3,78.31,5220.0,64.1599,64.1599,64.1517,64.1599,5220.0
2018-04-16 15:25:00,78.31,78.31,78.3,78.31,46847.0,64.1599,64.1599,64.1517,64.1599,46847.0
2018-04-16 15:30:00,78.31,78.31,78.3,78.31,48357.0,64.1599,64.1599,64.1517,64.1599,48357.0
2018-04-16 15:35:00,78.31,78.32,78.3,78.31,51947.0,64.1599,64.168,64.1517,64.1599,51947.0
2018-04-16 15:40:00,78.31,78.32,78.31,78.32,46210.0,64.1599,64.168,64.1599,64.168,46210.0
2018-04-16 15:45:00,78.31,78.32,78.31,78.31,7476.0,64.1599,64.168,64.1599,64.1599,7476.0
2018-04-16 15:50:00,78.31,78.32,78.31,78.31,15767.0,64.1599,64.168,64.1599,64.1599,15767.0
2018-04-16 15:55:00,78.31,78.32,78.31,78.31,12057.0,64.1599,64.168,64.1599,64.1599,12057.0
2018-04-17 09:30:00,78.3,78.31,78.29,78.3,30435.0,64.1517,64.1599,64.1435,64.1517,30435.0
2018-04-17 09:35:00,78.3,78.3,78.29,78.3,103363.0,64.1517,64.1517,64.1435,64.1517,103363.0
2018-04-17 09:40:00,78.3,78.31,78.29,78.31,8607.0,64.1517,64.1599,64.1435,64.1599,8607.0
2018-04-17 09:45:00,78.31,78.31,78.3,78.31,16132.0,64.1599,64.1599,64.1517,64.1599,16132.0
2018-04-17 09:50:00,78.31,78.31,78.3,78.31,6132.0,64.1599,64.1599,64.1517,64.1599,6132.0
2018-04-17 09:55:00,78.3,78.31,78.3,78.3,5414.0,64.1517,64.1599,64.1517,64.1517,5414.0
2018-04-17 10:00:00,78.31,78.31,78.3,78.31,13439.0,64.1599,64.1599,64.1517,64.1599,13439.0
2018-04-17 10:05:00,78.3,78.31,78.3,78.31,56159.0,64.1517,64.1599,64.1517,64.1599,56159.0
2018-04-17 10:10:00,78.3,78.31,78.3,78.3,6911.0,64.1517,64.1599,64.1517,64.1517,6911.0
2018-04-17 10:15:00,78.3,78.31,78.3,78.31,12741.0,64.1517,64.1599,64.1517,64.1599,12741.0
2018-04-17 10:20:00,78.31,78.31,78.3,78.31,3756.0,64.1599,64.1599,64.1517,64.1599,3756.0
2018-04-17 10:25:00,78.3,78.31,78.29,78.3,68630.0,64.1517,64.1599,64.1435,64.1517,68630.0
2018-04-17 10:30:00,78.31,78.31,78.3,78.31,6803.0,64.1599,64.1599,64.1517,64.1599,6803.0
2018-04-17 10:35:00,78.31,78.31,78.3,78.31,5119.0,64.1599,64.1599,64.1517,64.1599,5119.0
2018-04-17 10:40:00,78.3,78.31,78.3,78.31,3199.0,64.1517,64.1599,64.1517,64.1599,3199.0
2018-04-17 10:45:00,78.31,78.31,78.3,78.31,6987.0,64.1599,64.1599,64.1517,64.1599,6987.0
2018-04-17 10:50:00,78.31,78.31,78.3,78.3,14764.0,64.1599,64.1599,64.1517,64.1517,14764.0
2018-04-17 10:55:00,78.31,78.31,78.3,78.31,4570.0,64.1599,64.1599,64.1517,64.1599,4570.0
2018-04-17 11:00:00,78.3,78.31,78.3,78.3,103494.0,64.1517,64.1599,64.1517,64.1517,103494.0
2018-04-17 11:05:00,78.31,78.31,78.3,78.31,25272.0,64.1599,64.1599,64.1517,64.1599,25272.0
2018-04-17 11:10:00,78.3,78.31,78.3,78.3,91830.0,64.1517,64.1599,64.1517,64.1517,91830.0
2018-04-17 11:15:00,78.31,78.31,78.3,78.3,3077.0,64.1599,64.1599,64.1517,64.1517,3077.0
2018-04-17 11:20:00,78.31,78.31,78.3,78.31,11322.0,64.1599,64.1599,64.1517,64.1599,11322.0
2018-04-17 11:25:00,78.3,78.31,78.3,78.31,9756.0,64.1517,64.1599,64.1517,64.1599,9756.0
2018-04-17 11:30:00,78.31,78.31,78.3,78.31,11824.0,64.1599,64.1599,64.1517,64.1599,11824.0
2018-04-17 11:35:00,78.31,78.31,78.3,78.31,6161.0,64.1599,64.1599,64.1517,64.1599,6161.0
2018-04-17 11:40:00,78.31,78.31,78.3,78.31,6415.0,64.1599,64.1599,64.1517,64.1599,6415.0
2018-04-17 11:45:00,78.3,78.31,78.3,78.31,5305.0,64.1517,64.1599,64.1517,64.1599,5305.0
2018-04-17 11:50:00,78.31,78.31,78.3,78.31,3141.0,64.1599,64.1599,64.1517,64.1599,3141.0
2018-04-17 11:55:00,78.31,78.31,78.3,78.3,3122.0,64.1599,64.1599,64.1517,64.1517,3122.0
2018-04-17 12:00:00,78.3,78.31,78.3,78.31,667.0,64.1517,64.1599,64.1517,64.1599,667.0
2018-04-17 12:05:00,78.3,78.31,78.3,78.3,9517.0,64.1517,64.1599,64.1517,64.1517,9517.0
2018-04-17 12:10:00,78.3,78.31,78.3,78.3,1839.0,64.1517,64.1599,64.1517,64.1517,1839.0
2018-04-17 12:15:00,78.31,78.31,78.3,78.31,3849.0,64.1599,64.1599,64.1517,64.1599,3849.0
2018-04-17 12:20:00,78.31,78.31,78.3,78.3,6751.0,64.1599,64.1599,64.1517,64.1517,6751.0
2018-04-17 12:25:00,78.31,78.31,78.3,78.31,4178.0,64.1599,64.1599,64.1517,64.1599,4178.0
2018-04-17 12:30:00,78.31,78.31,78.3,78.31,3258.0,64.1599,64.1599,64.1517,64.1599,3258.0
2018-04-17 12:35:00,78.31,78.31,78.3,78.3,5612.0,64.1599,64.1599,64.1517,64.1517,5612.0
2018-04-17 12:40:00,78.3,78.31,78.3,78.31,3054.0,64.1517,64.1599,64.1517,64.1599,3054.0
2018-04-17 12:45:00,78.3,78.32,78.3,78.32,23447.0,64.1517,64.168,64.1517,64.168,23447.0
2018-04-17 12:50:00,78.32,78.32,78.31,78.32,117882.0,64.168,64.168,64.1599,64.168,117882.0
2018-04-17 12:55:00,78.31,78.33,78.31,78.33,48902.0,64.1599,64.1762,64.1599,64.1762,48902.0
2018-04-17 13:00:00,78.32,78.33,78.32,78.33,3297.0,64.168,64.1762,64.168,64.1762,3297.0
2018-04-17 13:05:00,78.33,78.33,78.32,78.33,5307.0,64.1762,64.1762,64.168,64.1762,5307.0
2018-04-17 13:10:00,78.33,78.33,78.32,78.33,5620.0,64.1762,64.1762,64.168,64.1762,5620.0
2018-04-17 13:15:00,78.33,78.33,78.32,78.33,2683.0,64.1762,64.1762,64.168,64.1762,2683.0
2018-04-17 13:20:00,78.33,78.33,78.32,78.33,4865.0,64.1762,64.1762,64.168,64.1762,4865.0
2018-04-17 13:25:00,78.33,78.33,78.31,78.33,49372.0,64.1762,64.1762,64.1599,64.1762,49372.0
2018-04-17 13:30:00,78.33,78.33,78.32,78.32,14014.0,64.1762,64.1762,64.168,64.168,14014.0
2018-04-17 13:35:00,78.32,78.33,78.32,78.33,11367.0,64.168,64.1762,64.168,64.1762,11367.0
2018-04-17 13:40:00,78.33,78.33,78.32,78.32,5036.0,64.1762,64.1762,64.168,64.168,5036.0
2018-04-17 13:45:00,78.33,78.33,78.32,78.32,3418.0,64.1762,64.1762,64.168,64.168,3418.0
2018-04-17 13:50:00,78.32,78.33,78.32,78.32,8851.0,64.168,64.1762,64.168,64.168,8851.0
2018-04-17 13:55:00,78.32,78.33,78.31,78.32,52747.0,64.168,64.1762,64.1599,64.168,52747.0
2018-04-17 14:00:00,78.31,78.32,78.31,78.32,12360.0,64.1599,64.168,64.1599,64.168,12360.0
2018-04-17 14:05:00,78.31,78.32,78.31,78.32,107009.0,64.1599,64.168,64.1599,64.168,107009.0
2018-04-17 14:10:00,78.32,78.32,78.31,78.31,46861.0,64.168,64.168,64.1599,64.1599,46861.0
2018-04-17 14:15:00,78.32,78.32,78.31,78.31,8889.0,64.168,64.168,64.1599,64.1599,8889.0
2018-04-17 14:20:00,78.32,78.33,78.31,78.32,19870.0,64.168,64.1762,64.1599,64.168,19870.0
2018-04-17 14:25:00,78.33,78.33,78.32,78.33,15136.0,64.1762,64.1762,64.168,64.1762,15136.0
2018-04-17 14:30:00,78.33,78.33,78.32,78.32,28311.0,64.1762,64.1762,64.168,64.168,28311.0
2018-04-17 14:35:00,78.33,78.33,78.32,78.33,5085.0,64.1762,64.1762,64.168,64.1762,5085.0
2018-04-17 14:40:00,78.33,78.33,78.32,78.32,10158.0,64.1762,64.1762,64.168,64.168,10158.0
2018-04-17 14:45:00,78.33,78.33,78.32,78.33,4246.0,64.1762,64.1762,64.168,64.1762,4246.0
2018-04-17 14:50:00,78.32,78.33,78.31,78.31,59042.0,64.168,64.1762,64.1599,64.1599,59042.0
2018-04-17 14:55:00,78.32,78.32,78.31,78.31,4050.0,64.168,64.168,64.1599,64.1599,4050.0
2018-04-17 15:00:00,78.32,78.32,78.31,78.31,8811.0,64.168,64.168,64.1599,64.1599,8811.0
2018-04-17 15:05:00,78.31,78.33,78.31,78.32,117562.0,64.1599,64.1762,64.1599,64.168,117562.0
2018-04-17 15:10:00,78.32,78.33,78.32,78.32,5825.0,64.168,64.1762,64.168,64.168,5825.0
2018-04-17 15:15:00,78.32,78.33,78.32,78.32,2782.0,64.168,64.1762,64.168,64.168,2782.0
2018-04-17 15:20:00,78.33,78.33,78.32,78.33,2181.0,64.1762,64.1762,64.168,64.1762,2181.0
2018-04-17 15:25:00,78.33,78.33,78.32,78.32,64347.0,64.1762,64.1762,64.168,64.168,64347.0
2018-04-17 15:30:00,78.33,78.33,78.32,78.32,13671.0,64.1762,64.1762,64.168,64.168,13671.0
2018-04-17 15:35:00,78.33,78.33,78.32,78.33,12335.0,64.1762,64.1762,64.168,64.1762,12335.0
2018-04-17 15:40:00,78.33,78.33,78.31,78.32,98277.0,64.1762,64.1762,64.1599,64.168,98277.0
2018-04-17 15:45:00,78.32,78.32,78.31,78.31,17478.0,64.168,64.168,64.1599,64.1599,17478.0
2018-04-17 15:50:00,78.32,78.32,78.31,78.31,8438.0,64.168,64.168,64.1599,64.1599,8438.0
2018-04-17 15:55:00,78.31,78.32,78.31,78.31,31304.0,64.1599,64.168,64.1599,64.1599,31304.0
2018-04-18 09:30:00,78.27,78.27,78.26,78.27,24552.0,64.1271,64.1271,64.1189,64.1271,24552.0
2018-04-18 09:35:00,78.27,78.27,78.26,78.27,8507.0,64.1271,64.1271,64.1189,64.1271,8507.0
2018-04-18 09:40:00,78.27,78.27,78.26,78.27,6607.0,64.1271,64.1271,64.1189,64.1271,6607.0
2018-04-18 09:45:00,78.27,78.27,78.26,78.26,6453.0,64.1271,64.1271,64.1189,64.1189,6453.0
2018-04-18 09:50:00,78.27,78.27,78.26,78.27,1098.0,64.1271,64.1271,64.1189,64.1271,1098.0
2018-04-18 09:55:00,78.27,78.27,78.26,78.26,10093.0,64.1271,64.1271,64.1189,64.1189,10093.0
2018-04-18 10:00:00,78.26,78.27,78.26,78.27,5832.0,64.1189,64.1271,64.1189,64.1271,5832.0
2018-04-18 10:05:00,78.27,78.27,78.26,78.27,13588.0,64.1271,64.1271,64.1189,64.1271,13588.0
2018-04-18 10:10:00,78.26,78.27,78.26,78.26,9498.0,64.1189,64.1271,64.1189,64.1189,9498.0
2018-04-18 10:15:00,78.27,78.27,78.26,78.27,3827.0,64.1271,64.1271,64.1189,64.1271,3827.0
2018-04-18 10:20:00,78.26,78.27,78.26,78.27,5512.0,64.1189,64.1271,64.1189,64.1271,5512.0
2018-04-18 10:25:00,78.27,78.27,78.25,78.26,5248.0,64.1271,64.1271,64.1107,64.1189,5248.0
2018-04-18 10:30:00,78.25,78.26,78.25,78.26,8445.0,64.1107,64.1189,64.1107,64.1189,8445.0
2018-04-18 10:35:00,78.26,78.26,78.24,78.25,17046.0,64.1189,64.1189,64.1025,64.1107,17046.0
2018-04-18 10:40:00,78.25,78.25,78.24,78.25,5484.0,64.1107,64.1107,64.1025,64.1107,5484.0
2018-04-18 10:45:00,78.24,78.25,78.23,78.24,17502.0,64.1025,64.1107,64.0943,64.1025,17502.0
2018-04-18 10:50:00,78.24,78.24,78.22,78.23,8408.0,64.1025,64.1025,64.0861,64.0943,8408.0
2018-04-18 10:55:00,78.22,78.23,78.22,78.22,7163.0,64.0861,64.0943,64.0861,64.0861,7163.0
2018-04-18 11:00:00,78.22,78.23,78.22,78.22,8448.0,64.0861,64.0943,64.0861,64.0861,8448.0
2018-04-18 11:05:00,78.22,78.23,78.22,78.22,10308.0,64.0861,64.0943,64.0861,64.0861,10308.0
2018-04-18 11:10:00,78.22,78.22,78.21,78.22,5726.0,64.0861,64.0861,64.0779,64.0861,5726.0
2018-04-18 11:15:00,78.21,78.22,78.21,78.21,5052.0,64.0779,64.0861,64.0779,64.0779,5052.0
2018-04-18 11:20:00,78.21,78.22,78.21,78.22,49625.0,64.0779,64.0861,64.0779,64.0861,49625.0
2018-04-18 11:25:00,78.21,78.22,78.21,78.21,44602.0,64.0779,64.0861,64.0779,64.0779,44602.0
2018-04-18 11:30:00,78.21,78.22,78.21,78.21,7991.0,64.0779,64.0861,64.0779,64.0779,7991.0
2018-04-18 11:35:00,78.21,78.22,78.2,78.2,13230.0,64.0779,64.0861,64.0697,64.0697,13230.0
2018-04-18 11:40:00,78.2,78.21,78.2,78.2,12264.0,64.0697,64.0779,64.0697,64.0697,12264.0
2018-04-18 11:45:00,78.2,78.21,78.2,78.2,8638.0,64.0697,64.0779,64.0697,64.0697,8638.0
2018-04-18 11:50:00,78.2,78.21,78.2,78.21,13814.0,64.0697,64.0779,64.0697,64.0779,13814.0
2018-04-18 11:55:00,78.2,78.21,78.2,78.2,12516.0,64.0697,64.0779,64.0697,64.0697,12516.0
2018-04-18 12:00:00,78.2,78.2,78.19,78.19,8283.0,64.0697,64.0697,64.0615,64.0615,8283.0
2018-04-18 12:05:00,78.19,78.2,78.18,78.18,6060.0,64.0615,64.0697,64.0533,64.0533,6060.0
2018-04-18 12:10:00,78.18,78.2,78.18,78.19,17105.0,64.0533,64.0697,64.0533,64.0615,17105.0
2018-04-18 12:15:00,78.19,78.2,78.19,78.2,2534.0,64.0615,64.0697,64.0615,64.0697,2534.0
2018-04-18 12:20:00,78.2,78.2,78.19,78.2,40907.0,64.0697,64.0697,64.0615,64.0697,40907.0
2018-04-18 12:25:00,78.2,78.2,78.19,78.2,6978.0,64.0697,64.0697,64.0615,64.0697,6978.0
2018-04-18 12:30:00,78.2,78.2,78.19,78.19,5390.0,64.0697,64.0697,64.0615,64.0615,5390.0
2018-04-18 12:35:00,78.2,78.21,78.19,78.2,21073.0,64.0697,64.0779,64.0615,64.0697,21073.0
2018-04-18 12:40:00,78.2,78.21,78.2,78.2,892.0,64.0697,64.0779,64.0697,64.0697,892.0
2018-04-18 12:45:00,78.2,78.21,78.2,78.2,9081.0,64.0697,64.0779,64.0697,64.0697,9081.0
2018-04-18 12:50:00,78.2,78.21,78.2,78.2,8056.0,64.0697,64.0779,64.0697,64.0697,8056.0
2018-04-18 12:55:00,78.2,78.21,78.2,78.2,5797.0,64.0697,64.0779,64.0697,64.0697,5797.0
2018-04-18 13:00:00,78.2,78.21,78.2,78.2,10125.0,64.0697,64.0779,64.0697,64.0697,10125.0
2018-04-18 13:05:00,78.2,78.21,78.2,78.2,8569.0,64.0697,64.0779,64.0697,64.0697,8569.0
2018-04-18 13:10:00,78.2,78.21,78.2,78.2,7583.0,64.0697,64.0779,64.0697,64.0697,7583.0
2018-04-18 13:15:00,78.2,78.2,78.2,78.2,3700.0,64.0697,64.0697,64.0697,64.0697,3700.0
2018-04-18 13:20:00,78.2,78.2,78.19,78.19,13484.0,64.0697,64.0697,64.0615,64.0615,13484.0
2018-04-18 13:25:00,78.2,78.2,78.19,78.2,5077.0,64.0697,64.0697,64.0615,64.0697,5077.0
2018-04-18 13:30:00,78.19,78.2,78.18,78.18,18645.0,64.0615,64.0697,64.0533,64.0533,18645.0
2018-04-18 13:35:00,78.18,78.19,78.18,78.18,4496.0,64.0533,64.0615,64.0533,64.0533,4496.0
2018-04-18 13:40:00,78.18,78.19,78.18,78.18,12572.0,64.0533,64.0615,64.0533,64.0533,12572.0
2018-04-18 13:45:00,78.18,78.19,78.18,78.18,10060.0,64.0533,64.0615,64.0533,64.0533,10060.0
2018-04-18 13:50:00,78.18,78.19,78.18,78.19,13343.0,64.0533,64.0615,64.0533,64.0615,13343.0
2018-04-18 13:55:00,78.19,78.2,78.19,78.2,15014.0,64.0615,64.0697,64.0615,64.0697,15014.0
2018-04-18 14:00:00,78.19,78.2,78.19,78.19,39992.0,64.0615,64.0697,64.0615,64.0615,39992.0
2018-04-18 14:05:00,78.19,78.2,78.19,78.19,8540.0,64.0615,64.0697,64.0615,64.0615,8540.0
2018-04-18 14:10:00,78.19,78.2,78.19,78.19,10597.0,64.0615,64.0697,64.0615,64.0615,10597.0
2018-04-18 14:15:00,78.19,78.2,78.19,78.2,9427.0,64.0615,64.0697,64.0615,64.0697,9427.0
2018-04-18 14:20:00,78.19,78.2,78.19,78.2,12573.0,64.0615,64.0697,64.0615,64.0697,12573.0
2018-04-18 14:25:00,78.2,78.2,78.19,78.2,19478.0,64.0697,64.0697,64.0615,64.0697,19478.0
2018-04-18 14:30:00,78.19,78.2,78.19,78.19,7424.0,64.0615,64.0697,64.0615,64.0615,7424.0
2018-04-18 14:35:00,78.19,78.2,78.19,78.19,18012.0,64.0615,64.0697,64.0615,64.0615,18012.0
2018-04-18 14:40:00,78.19,78.2,78.19,78.2,14826.0,64.0615,64.0697,64.0615,64.0697,14826.0
2018-04-18 14:45:00,78.2,78.2,78.19,78.2,8301.0,64.0697,64.0697,64.0615,64.0697,8301.0
2018-04-18 14:50:00,78.19,78.2,78.19,78.2,18017.0,64.0615,64.0697,64.0615,64.0697,18017.0
2018-04-18 14:55:00,78.2,78.2,78.19,78.2,15368.0,64.0697,64.0697,64.0615,64.0697,15368.0
2018-04-18 15:00:00,78.19,78.2,78.18,78.18,14816.0,64.0615,64.0697,64.0533,64.0533,14816.0
2018-04-18 15:05:00,78.18,78.19,78.18,78.18,7244.0,64.0533,64.0615,64.0533,64.0533,7244.0
2018-04-18 15:10:00,78.19,78.19,78.18,78.19,10602.0,64.0615,64.0615,64.0533,64.0615,10602.0
2018-04-18 15:15:00,78.18,78.2,78.18,78.2,31021.0,64.0533,64.0697,64.0533,64.0697,31021.0
2018-04-18 15:20:00,78.2,78.2,78.19,78.2,15347.0,64.0697,64.0697,64.0615,64.0697,15347.0
2018-04-18 15:25:00,78.2,78.2,78.19,78.2,21445.0,64.0697,64.0697,64.0615,64.0697,21445.0
2018-04-18 15:30:00,78.2,78.2,78.19,78.19,19677.0,64.0697,64.0697,64.0615,64.0615,19677.0
2018-04-18 15:35:00,78.2,78.2,78.19,78.2,17401.0,64.0697,64.0697,64.0615,64.0697,17401.0
2018-04-18 15:40:00,78.2,78.2,78.19,78.2,8106.0,64.0697,64.0697,64.0615,64.0697,8106.0
2018-04-18 15:45:00,78.19,78.2,78.19,78.2,21609.0,64.0615,64.0697,64.0615,64.0697,21609.0
2018-04-18 15:50:00,78.2,78.2,78.19,78.2,45591.0,64.0697,64.0697,64.0615,64.0697,45591.0
2018-04-18 15:55:00,78.19,78.2,78.19,78.2,42057.0,64.0615,64.0697,64.0615,64.0697,42057.0
2018-04-19 09:30:00,78.2,78.2,78.17,78.17,22949.0,64.0697,64.0697,64.0452,64.0452,22949.0
2018-04-19 09:35:00,78.18,78.18,78.17,78.17,367461.0,64.0533,64.0533,64.0452,64.0452,367461.0
2018-04-19 09:40:00,78.17,78.18,78.17,78.18,3102.0,64.0452,64.0533,64.0452,64.0533,3102.0
2018-04-19 09:45:00,78.18,78.19,78.17,78.19,4947.0,64.0533,64.0615,64.0452,64.0615,4947.0
2018-04-19 09:50:00,78.18,78.19,78.18,78.19,12578.0,64.0533,64.0615,64.0533,64.0615,12578.0
2018-04-19 09:55:00,78.19,78.19,78.18,78.19,7418.0,64.0615,64.0615,64.0533,64.0615,7418.0
2018-04-19 10:00:00,78.18,78.19,78.18,78.18,2505.0,64.0533,64.0615,64.0533,64.0533,2505.0
2018-04-19 10:05:00,78.18,78.19,78.18,78.19,2459.0,64.0533,64.0615,64.0533,64.0615,2459.0
2018-04-19 10:10:00,78.19,78.2,78.19,78.2,5847.0,64.0615,64.0697,64.0615,64.0697,5847.0
2018-04-19 10:15:00,78.2,78.2,78.19,78.2,7361.0,64.0697,64.0697,64.0615,64.0697,7361.0
2018-04-19 10:20:00,78.2,78.2,78.19,78.2,17448.0,64.0697,64.0697,64.0615,64.0697,17448.0
2018-04-19 10:25:00,78.2,78.2,78.19,78.2,12106.0,64.0697,64.0697,64.0615,64.0697,12106.0
2018-04-19 10:30:00,78.2,78.2,78.18,78.18,13099.0,64.0697,64.0697,64.0533,64.0533,13099.0
2018-04-19 10:35:00,78.19,78.19,78.16,78.16,14064.0,64.0615,64.0615,64.037,64.037,14064.0
2018-04-19 10:40:00,78.16,78.17,78.16,78.17,15691.0,64.037,64.0452,64.037,64.0452,15691.0
2018-04-19 10:45:00,78.16,78.17,78.16,78.17,6779.0,64.037,64.0452,64.037,64.0452,6779.0
2018-04-19 10:50:00,78.17,78.18,78.16,78.18,4169.0,64.0452,64.0533,64.037,64.0533,4169.0
2018-04-19 10:55:00,78.17,78.18,78.17,78.17,10597.0,64.0452,64.0533,64.0452,64.0452,10597.0
2018-04-19 11:00:00,78.18,78.18,78.17,78.18,8290.0,64.0533,64.0533,64.0452,64.0533,8290.0
2018-04-19 11:05:00,78.18,78.18,78.17,78.17,2162.0,64.0533,64.0533,64.0452,64.0452,2162.0
2018-04-19 11:10:00,78.18,78.18,78.17,78.18,3896.0,64.0533,64.0533,64.0452,64.0533,3896.0
2018-04-19 11:15:00,78.17,78.18,78.17,78.17,7466.0,64.0452,64.0533,64.0452,64.0452,7466.0
2018-04-19 11:20:00,78.17,78.18,78.17,78.17,18625.0,64.0452,64.0533,64.0452,64.0452,18625.0
2018-04-19 11:25:00,78.18,78.18,78.16,78.17,10079.0,64.0533,64.0533,64.037,64.0452,10079.0
2018-04-19 11:30:00,78.16,78.17,78.16,78.16,2738.0,64.037,64.0452,64.037,64.037,2738.0
2018-04-19 11:35:00,78.17,78.17,78.16,78.16,7953.0,64.0452,64.0452,64.037,64.037,7953.0
2018-04-19 11:40:00,78.17,78.18,78.16,78.18,29176.0,64.0452,64.0533,64.037,64.0533,29176.0
2018-04-19 11:45:00,78.17,78.17,78.16,78.17,2867.0,64.0452,64.0452,64.037,64.0452,2867.0
2018-04-19 11:50:00,78.16,78.17,78.15,78.15,48527.0,64.037,64.0452,64.0288,64.0288,48527.0
2018-04-19 11:55:00,78.16,78.16,78.15,78.16,6581.0,64.037,64.037,64.0288,64.037,6581.0
2018-04-19 12:00:00,78.16,78.16,78.15,78.16,2664.0,64.037,64.037,64.0288,64.037,2664.0
2018-04-19 12:05:00,78.15,78.16,78.15,78.16,7110.0,64.0288,64.037,64.0288,64.037,7110.0
2018-04-19 12:10:00,78.16,78.16,78.15,78.15,2911.0,64.037,64.037,64.0288,64.0288,2911.0
2018-04-19 12:15:00,78.15,78.16,78.15,78.15,2950.0,64.0288,64.037,64.0288,64.0288,2950.0
2018-04-19 12:20:00,78.16,78.17,78.15,78.17,12511.0,64.037,64.0452,64.0288,64.0452,12511.0
2018-04-19 12:25:00,78.16,78.17,78.16,78.17,5843.0,64.037,64.0452,64.037,64.0452,5843.0
2018-04-19 12:30:00,78.16,78.17,78.15,78.15,32684.0,64.037,64.0452,64.0288,64.0288,32684.0
2018-04-19 12:35:00,78.16,78.16,78.15,78.15,2135.0,64.037,64.037,64.0288,64.0288,2135.0
2018-04-19 12:40:00,78.16,78.16,78.15,78.15,4273.0,64.037,64.037,64.0288,64.0288,4273.0
2018-04-19 12:45:00,78.15,78.17,78.15,78.16,7898.0,64.0288,64.0452,64.0288,64.037,7898.0
2018-04-19 12:50:00,78.16,78.17,78.16,78.17,7386.0,64.037,64.0452,64.037,64.0452,7386.0
2018-04-19 12:55:00,78.17,78.17,78.16,78.17,14511.0,64.0452,64.0452,64.037,64.0452,14511.0
2018-04-19 13:00:00,78.16,78.17,78.16,78.17,9359.0,64.037,64.0452,64.037,64.0452,9359.0
2018-04-19 13:05:00,78.16,78.17,78.16,78.17,12355.0,64.037,64.0452,64.037,64.0452,12355.0
2018-04-19 13:10:00,78.17,78.18,78.16,78.18,9191.0,64.0452,64.0533,64.037,64.0533,9191.0
2018-04-19 13:15:00,78.17,78.18,78.17,78.17,7887.0,64.0452,64.0533,64.0452,64.0452,7887.0
2018-04-19 13:20:00,78.17,78.18,78.17,78.18,37681.0,64.0452,64.0533,64.0452,64.0533,37681.0
2018-04-19 13:25:00,78.18,78.18,78.17,78.18,12511.0,64.0533,64.0533,64.0452,64.0533,12511.0
2018-04-19 13:30:00,78.18,78.19,78.18,78.18,4700.0,64.0533,64.0615,64.0533,64.0533,4700.0
2018-04-19 13:35:00,78.18,78.19,78.18,78.18,6062.0,64.0533,64.0615,64.0533,64.0533,6062.0
2018-04-19 13:40:00,78.18,78.19,78.17,78.19,262345.0,64.0533,64.0615,64.0452,64.0615,262345.0
2018-04-19 13:45:00,78.18,78.19,78.18,78.18,11493.0,64.0533,64.0615,64.0533,64.0533,11493.0
2018-04-19 13:50:00,78.18,78.19,78.18,78.18,4800.0,64.0533,64.0615,64.0533,64.0533,4800.0
2018-04-19 13:55:00,78.19,78.19,78.18,78.19,2190.0,64.0615,64.0615,64.0533,64.0615,2190.0
2018-04-19 14:00:00,78.19,78.19,78.18,78.19,4376.0,64.0615,64.0615,64.0533,64.0615,4376.0
2018-04-19 14:05:00,78.19,78.2,78.18,78.2,15459.0,64.0615,64.0697,64.0533,64.0697,15459.0
2018-04-19 14:10:00,78.19,78.2,78.19,78.19,5270.0,64.0615,64.0697,64.0615,64.0615,5270.0
2018-04-19 14:15:00,78.2,78.2,78.19,78.19,31574.0,64.0697,64.0697,64.0615,64.0615,31574.0
2018-04-19 14:20:00,78.19,78.2,78.19,78.2,7607.0,64.0615,64.0697,64.0615,64.0697,7607.0
2018-04-19 14:25:00,78.2,78.2,78.19,78.19,8456.0,64.0697,64.0697,64.0615,64.0615,8456.0
2018-04-19 14:30:00,78.19,78.2,78.19,78.19,27682.0,64.0615,64.0697,64.0615,64.0615,27682.0
2018-04-19 14:35:00,78.19,78.2,78.19,78.19,6227.0,64.0615,64.0697,64.0615,64.0615,6227.0
2018-04-19 14:40:00,78.19,78.2,78.19,78.19,4996.0,64.0615,64.0697,64.0615,64.0615,4996.0
2018-04-19 14:45:00,78.19,78.2,78.19,78.19,29222.0,64.0615,64.0697,64.0615,64.0615,29222.0
2018-04-19 14:50:00,78.19,78.19,78.18,78.19,10229.0,64.0615,64.0615,64.0533,64.0615,10229.0
2018-04-19 14:55:00,78.19,78.19,78.18,78.19,94287.0,64.0615,64.0615,64.0533,64.0615,94287.0
2018-04-19 15:00:00,78.19,78.19,78.18,78.19,15992.0,64.0615,64.0615,64.0533,64.0615,15992.0
2018-04-19 15:05:00,78.19,78.19,78.18,78.19,6428.0,64.0615,64.0615,64.0533,64.0615,6428.0
2018-04-19 15:10:00,78.19,78.19,78.18,78.18,4100.0,64.0615,64.0615,64.0533,64.0533,4100.0
2018-04-19 15:15:00,78.19,78.19,78.18,78.19,13639.0,64.0615,64.0615,64.0533,64.0615,13639.0
2018-04-19 15:20:00,78.18,78.19,78.18,78.19,15076.0,64.0533,64.0615,64.0533,64.0615,15076.0
2018-04-19 15:25:00,78.19,78.19,78.18,78.19,29067.0,64.0615,64.0615,64.0533,64.0615,29067.0
2018-04-19 15:30:00,78.19,78.19,78.18,78.18,8749.0,64.0615,64.0615,64.0533,64.0533,8749.0
2018-04-19 15:35:00,78.19,78.19,78.18,78.18,4404.0,64.0615,64.0615,64.0533,64.0533,4404.0
2018-04-19 15:40:00,78.18,78.19,78.18,78.18,8645.0,64.0533,64.0615,64.0533,64.0533,8645.0
2018-04-19 15:45:00,78.19,78.19,78.18,78.19,21977.0,64.0615,64.0615,64.0533,64.0615,21977.0
2018-04-19 15:50:00,78.19,78.19,78.18,78.19,15602.0,64.0615,64.0615,64.0533,64.0615,15602.0
2018-04-19 15:55:00,78.19,78.2,78.18,78.2,13201.0,64.0615,64.0697,64.0533,64.0697,13201.0
2018-04-20 09:30:00,78.15,78.17,78.15,78.17,22124.0,64.0288,64.0452,64.0288,64.0452,22124.0
2018-04-20 09:35:00,78.16,78.17,78.16,78.16,1760.0,64.037,64.0452,64.037,64.037,1760.0
2018-04-20 09:40:00,78.16,78.16,78.14,78.15,210748.0,64.037,64.037,64.0206,64.0288,210748.0
2018-04-20 09:45:00,78.15,78.15,78.14,78.15,10849.0,64.0288,64.0288,64.0206,64.0288,10849.0
2018-04-20 09:50:00,78.15,78.15,78.14,78.15,2285.0,64.0288,64.0288,64.0206,64.0288,2285.0
2018-04-20 09:55:00,78.15,78.15,78.14,78.14,6760.0,64.0288,64.0288,64.0206,64.0206,6760.0
2018-04-20 10:00:00,78.15,78.16,78.14,78.15,5561.0,64.0288,64.037,64.0206,64.0288,5561.0
2018-04-20 10:05:00,78.16,78.16,78.15,78.16,2703.0,64.037,64.037,64.0288,64.037,2703.0
2018-04-20 10:10:00,78.16,78.16,78.15,78.15,2073.0,64.037,64.037,64.0288,64.0288,2073.0
2018-04-20 10:15:00,78.16,78.16,78.15,78.16,6876.0,64.037,64.037,64.0288,64.037,6876.0
2018-04-20 10:20:00,78.16,78.16,78.15,78.16,7334.0,64.037,64.037,64.0288,64.037,7334.0
2018-04-20 10:25:00,78.15,78.16,78.15,78.15,2090.0,64.0288,64.037,64.0288,64.0288,2090.0
2018-04-20 10:30:00,78.15,78.16,78.12,78.15,149755.0,64.0288,64.037,64.0042,64.0288,149755.0
2018-04-20 10:35:00,78.15,78.15,78.14,78.14,11577.0,64.0288,64.0288,64.0206,64.0206,11577.0
2018-04-20 10:40:00,78.14,78.15,78.13,78.14,9414.0,64.0206,64.0288,64.0124,64.0206,9414.0
2018-04-20 10:45:00,78.13,78.14,78.13,78.13,8776.0,64.0124,64.0206,64.0124,64.0124,8776.0
2018-04-20 10:50:00,78.14,78.14,78.13,78.14,4858.0,64.0206,64.0206,64.0124,64.0206,4858.0
2018-04-20 10:55:00,78.14,78.14,78.13,78.14,2191.0,64.0206,64.0206,64.0124,64.0206,2191.0
2018-04-20 11:00:00,78.14,78.14,78.13,78.13,4787.0,64.0206,64.0206,64.0124,64.0124,4787.0
2018-04-20 11:05:00,78.14,78.14,78.13,78.14,17028.0,64.0206,64.0206,64.0124,64.0206,17028.0
2018-04-20 11:10:00,78.14,78.14,78.13,78.13,4636.0,64.0206,64.0206,64.0124,64.0124,4636.0
2018-04-20 11:15:00,78.14,78.14,78.13,78.13,4023.0,64.0206,64.0206,64.0124,64.0124,4023.0
2018-04-20 11:20:00,78.13,78.15,78.13,78.14,14809.0,64.0124,64.0288,64.0124,64.0206,14809.0
2018-04-20 11:25:00,78.15,78.15,78.14,78.15,4758.0,64.0288,64.0288,64.0206,64.0288,4758.0
2018-04-20 11:30:00,78.15,78.16,78.14,78.16,3579.0,64.0288,64.037,64.0206,64.037,3579.0
2018-04-20 11:35:00,78.15,78.16,78.15,78.16,4851.0,64.0288,64.037,64.0288,64.037,4851.0
2018-04-20 11:40:00,78.16,78.16,78.15,78.16,1641.0,64.037,64.037,64.0288,64.037,1641.0
2018-04-20 11:45:00,78.16,78.16,78.15,78.16,1853.0,64.037,64.037,64.0288,64.037,1853.0
2018-04-20 11:50:00,78.16,78.16,78.15,78.16,9218.0,64.037,64.037,64.0288,64.037,9218.0
2018-04-20 11:55:00,78.16,78.16,78.15,78.16,1761.0,64.037,64.037,64.0288,64.037,1761.0
2018-04-20 12:00:00,78.16,78.16,78.15,78.16,6624.0,64.037,64.037,64.0288,64.037,6624.0
2018-04-20 12:05:00,78.16,78.16,78.15,78.15,4684.0,64.037,64.037,64.0288,64.0288,4684.0
2018-04-20 12:10:00,78.16,78.16,78.15,78.16,11665.0,64.037,64.037,64.0288,64.037,11665.0
2018-04-20 12:15:00,78.16,78.16,78.15,78.16,7035.0,64.037,64.037,64.0288,64.037,7035.0
2018-04-20 12:20:00,78.16,78.16,78.14,78.15,2432.0,64.037,64.037,64.0206,64.0288,2432.0
2018-04-20 12:25:00,78.15,78.15,78.14,78.15,3651.0,64.0288,64.0288,64.0206,64.0288,3651.0
2018-04-20 12:30:00,78.14,78.15,78.14,78.15,2242.0,64.0206,64.0288,64.0206,64.0288,2242.0
2018-04-20 12:35:00,78.14,78.15,78.14,78.14,5899.0,64.0206,64.0288,64.0206,64.0206,5899.0
2018-04-20 12:40:00,78.14,78.15,78.14,78.14,5730.0,64.0206,64.0288,64.0206,64.0206,5730.0
2018-04-20 12:45:00,78.14,78.15,78.14,78.15,1968.0,64.0206,64.0288,64.0206,64.0288,1968.0
2018-04-20 12:50:00,78.14,78.15,78.14,78.15,5971.0,64.0206,64.0288,64.0206,64.0288,5971.0
2018-04-20 12:55:00,78.14,78.15,78.14,78.15,2382.0,64.0206,64.0288,64.0206,64.0288,2382.0
2018-04-20 13:00:00,78.14,78.15,78.14,78.15,1977.0,64.0206,64.0288,64.0206,64.0288,1977.0
2018-04-20 13:05:00,78.14,78.15,78.14,78.15,682.0,64.0206,64.0288,64.0206,64.0288,682.0
2018-04-20 13:10:00,78.15,78.15,78.14,78.14,1570.0,64.0288,64.0288,64.0206,64.0206,1570.0
2018-04-20 13:15:00,78.15,78.15,78.14,78.15,6596.0,64.0288,64.0288,64.0206,64.0288,6596.0
2018-04-20 13:20:00,78.15,78.15,78.14,78.14,3206.0,64.0288,64.0288,64.0206,64.0206,3206.0
2018-04-20 13:25:00,78.14,78.15,78.13,78.14,9752.0,64.0206,64.0288,64.0124,64.0206,9752.0
2018-04-20 13:30:00,78.13,78.14,78.13,78.14,8661.0,64.0124,64.0206,64.0124,64.0206,8661.0
2018-04-20 13:35:00,78.14,78.14,78.13,78.14,6574.0,64.0206,64.0206,64.0124,64.0206,6574.0
2018-04-20 13:40:00,78.14,78.14,78.13,78.14,1857.0,64.0206,64.0206,64.0124,64.0206,1857.0
2018-04-20 13:45:00,78.14,78.14,78.13,78.14,11418.0,64.0206,64.0206,64.0124,64.0206,11418.0
2018-04-20 13:50:00,78.14,78.14,78.13,78.14,7921.0,64.0206,64.0206,64.0124,64.0206,7921.0
2018-04-20 13:55:00,78.13,78.14,78.13,78.14,14077.0,64.0124,64.0206,64.0124,64.0206,14077.0
2018-04-20 14:00:00,78.14,78.14,78.13,78.14,6947.0,64.0206,64.0206,64.0124,64.0206,6947.0
2018-04-20 14:05:00,78.14,78.14,78.11,78.13,83137.0,64.0206,64.0206,63.996,64.0124,83137.0
2018-04-20 14:10:00,78.12,78.13,78.12,78.13,12594.0,64.0042,64.0124,64.0042,64.0124,12594.0
2018-04-20 14:15:00,78.13,78.13,78.12,78.13,6112.0,64.0124,64.0124,64.0042,64.0124,6112.0
2018-04-20 14:20:00,78.13,78.13,78.12,78.13,2781.0,64.0124,64.0124,64.0042,64.0124,2781.0
2018-04-20 14:25:00,78.12,78.13,78.12,78.13,15009.0,64.0042,64.0124,64.0042,64.0124,15009.0
2018-04-20 14:30:00,78.13,78.13,78.12,78.12,4569.0,64.0124,64.0124,64.0042,64.0042,4569.0
2018-04-20 14:35:00,78.12,78.13,78.12,78.12,3514.0,64.0042,64.0124,64.0042,64.0042,3514.0
2018-04-20 14:40:00,78.13,78.13,78.12,78.12,4652.0,64.0124,64.0124,64.0042,64.0042,4652.0
2018-04-20 14:45:00,78.13,78.13,78.12,78.13,3973.0,64.0124,64.0124,64.0042,64.0124,3973.0
2018-04-20 14:50:00,78.12,78.14,78.12,78.13,8319.0,64.0042,64.0206,64.0042,64.0124,8319.0
2018-04-20 14:55:00,78.14,78.14,78.13,78.14,54007.0,64.0206,64.0206,64.0124,64.0206,54007.0
2018-04-20 15:00:00,78.14,78.14,78.13,78.14,2906.0,64.0206,64.0206,64.0124,64.0206,2906.0
2018-04-20 15:05:00,78.13,78.14,78.13,78.14,11958.0,64.0124,64.0206,64.0124,64.0206,11958.0
2018-04-20 15:10:00,78.13,78.14,78.12,78.13,8587.0,64.0124,64.0206,64.0042,64.0124,8587.0
2018-04-20 15:15:00,78.13,78.13,78.12,78.13,6125.0,64.0124,64.0124,64.0042,64.0124,6125.0
2018-04-20 15:20:00,78.12,78.13,78.12,78.13,1021.0,64.0042,64.0124,64.0042,64.0124,1021.0
2018-04-20 15:25:00,78.13,78.13,78.12,78.13,3240.0,64.0124,64.0124,64.0042,64.0124,3240.0
2018-04-20 15:30:00,78.12,78.13,78.12,78.13,11447.0,64.0042,64.0124,64.0042,64.0124,11447.0
2018-04-20 15:35:00,78.13,78.13,78.12,78.13,15950.0,64.0124,64.0124,64.0042,64.0124,15950.0
2018-04-20 15:40:00,78.13,78.13,78.12,78.13,3081.0,64.0124,64.0124,64.0042,64.0124,3081.0
2018-04-20 15:45:00,78.12,78.13,78.12,78.13,6638.0,64.0042,64.0124,64.0042,64.0124,6638.0
2018-04-20 15:50:00,78.13,78.13,78.09,78.09,42714.0,64.0124,64.0124,63.9796,63.9796,42714.0
2018-04-20 15:55:00,78.1,78.1,78.07,78.08,87017.0,63.9878,63.9878,63.9632,63.9714,87017.0
2018-04-23 09:30:00,78.08,78.14,78.08,78.09,22269.0,63.9714,64.0206,63.9714,63.9796,22269.0
2018-04-23 09:35:00,78.09,78.1,78.09,78.1,2947.0,63.9796,63.9878,63.9796,63.9878,2947.0
2018-04-23 09:40:00,78.09,78.1,78.09,78.09,12692.0,63.9796,63.9878,63.9796,63.9796,12692.0
2018-04-23 09:45:00,78.09,78.1,78.09,78.1,39169.0,63.9796,63.9878,63.9796,63.9878,39169.0
2018-04-23 09:50:00,78.1,78.1,78.09,78.1,3572.0,63.9878,63.9878,63.9796,63.9878,3572.0
2018-04-23 09:55:00,78.09,78.1,78.09,78.09,7771.0,63.9796,63.9878,63.9796,63.9796,7771.0
2018-04-23 10:00:00,78.1,78.1,78.09,78.09,3512.0,63.9878,63.9878,63.9796,63.9796,3512.0
2018-04-23 10:05:00,78.09,78.1,78.09,78.09,9519.0,63.9796,63.9878,63.9796,63.9796,9519.0
2018-04-23 10:10:00,78.09,78.1,78.09,78.09,8557.0,63.9796,63.9878,63.9796,63.9796,8557.0
2018-04-23 10:15:00,78.09,78.1,78.07,78.08,137523.0,63.9796,63.9878,63.9632,63.9714,137523.0
2018-04-23 10:20:00,78.09,78.09,78.08,78.09,6164.0,63.9796,63.9796,63.9714,63.9796,6164.0
2018-04-23 10:25:00,78.09,78.09,78.08,78.09,2511.0,63.9796,63.9796,63.9714,63.9796,2511.0
2018-04-23 10:30:00,78.08,78.09,78.08,78.09,10836.0,63.9714,63.9796,63.9714,63.9796,10836.0
2018-04-23 10:35:00,78.09,78.09,78.08,78.09,1818.0,63.9796,63.9796,63.9714,63.9796,1818.0
2018-04-23 10:40:00,78.09,78.1,78.08,78.09,5466.0,63.9796,63.9878,63.9714,63.9796,5466.0
2018-04-23 10:45:00,78.1,78.1,78.09,78.1,4552.0,63.9878,63.9878,63.9796,63.9878,4552.0
2018-04-23 10:50:00,78.09,78.1,78.09,78.09,1252.0,63.9796,63.9878,63.9796,63.9796,1252.0
2018-04-23 10:55:00,78.1,78.1,78.09,78.1,16935.0,63.9878,63.9878,63.9796,63.9878,16935.0
2018-04-23 11:00:00,78.1,78.1,78.09,78.09,3549.0,63.9878,63.9878,63.9796,63.9796,3549.0
2018-04-23 11:05:00,78.09,78.1,78.09,78.09,11682.0,63.9796,63.9878,63.9796,63.9796,11682.0
2018-04-23 11:10:00,78.09,78.1,78.09,78.09,7302.0,63.9796,63.9878,63.9796,63.9796,7302.0
2018-04-23 11:15:00,78.09,78.1,78.09,78.09,3851.0,63.9796,63.9878,63.9796,63.9796,3851.0
2018-04-23 11:20:00,78.1,78.1,78.08,78.09,8023.0,63.9878,63.9878,63.9714,63.9796,8023.0
2018-04-23 11:25:00,78.08,78.09,78.08,78.09,1901.0,63.9714,63.9796,63.9714,63.9796,1901.0
2018-04-23 11:30:00,78.09,78.09,78.08,78.08,3840.0,63.9796,63.9796,63.9714,63.9714,3840.0
2018-04-23 11:35:00,78.08,78.09,78.07,78.09,17627.0,63.9714,63.9796,63.9632,63.9796,17627.0
2018-04-23 11:40:00,78.09,78.09,78.08,78.09,10079.0,63.9796,63.9796,63.9714,63.9796,10079.0
2018-04-23 11:45:00,78.08,78.09,78.08,78.08,5001.0,63.9714,63.9796,63.9714,63.9714,5001.0
2018-04-23 11:50:00,78.08,78.09,78.08,78.08,10437.0,63.9714,63.9796,63.9714,63.9714,10437.0
2018-04-23 11:55:00,78.08,78.09,78.07,78.07,3861.0,63.9714,63.9796,63.9632,63.9632,3861.0
2018-04-23 12:00:00,78.08,78.08,78.07,78.08,6044.0,63.9714,63.9714,63.9632,63.9714,6044.0
2018-04-23 12:05:00,78.08,78.08,78.07,78.08,23549.0,63.9714,63.9714,63.9632,63.9714,23549.0
2018-04-23 12:10:00,78.07,78.08,78.07,78.08,180561.0,63.9632,63.9714,63.9632,63.9714,180561.0
2018-04-23 12:15:00,78.08,78.09,78.07,78.08,6314.0,63.9714,63.9796,63.9632,63.9714,6314.0
2018-04-23 12:20:00,78.08,78.09,78.08,78.09,10852.0,63.9714,63.9796,63.9714,63.9796,10852.0
2018-04-23 12:25:00,78.08,78.09,78.08,78.09,2298.0,63.9714,63.9796,63.9714,63.9796,2298.0
2018-04-23 12:30:00,78.09,78.09,78.08,78.08,14511.0,63.9796,63.9796,63.9714,63.9714,14511.0
2018-04-23 12:35:00,78.09,78.09,78.08,78.09,4604.0,63.9796,63.9796,63.9714,63.9796,4604.0
2018-04-23 12:40:00,78.09,78.09,78.08,78.09,13058.0,63.9796,63.9796,63.9714,63.9796,13058.0
2018-04-23 12:45:00,78.09,78.09,78.08,78.08,5658.0,63.9796,63.9796,63.9714,63.9714,5658.0
2018-04-23 12:50:00,78.09,78.09,78.08,78.09,1428.0,63.9796,63.9796,63.9714,63.9796,1428.0
2018-04-23 12:55:00,78.08,78.09,78.07,78.08,27568.0,63.9714,63.9796,63.9632,63.9714,27568.0
2018-04-23 13:00:00,78.08,78.08,78.07,78.08,2151.0,63.9714,63.9714,63.9632,63.9714,2151.0
2018-04-23 13:05:00,78.08,78.08,78.07,78.07,2375.0,63.9714,63.9714,63.9632,63.9632,2375.0
2018-04-23 13:10:00,78.08,78.08,78.07,78.07,4387.0,63.9714,63.9714,63.9632,63.9632,4387.0
2018-04-23 13:15:00,78.08,78.08,78.07,78.08,4705.0,63.9714,63.9714,63.9632,63.9714,4705.0
2018-04-23 13:20:00,78.07,78.08,78.07,78.08,1645.0,63.9632,63.9714,63.9632,63.9714,1645.0
2018-04-23 13:25:00,78.07,78.08,78.07,78.07,4129.0,63.9632,63.9714,63.9632,63.9632,4129.0
2018-04-23 13:30:00,78.08,78.08,78.06,78.06,49508.0,63.9714,63.9714,63.955,63.955,49508.0
2018-04-23 13:35:00,78.06,78.07,78.06,78.06,16383.0,63.955,63.9632,63.955,63.955,16383.0
2018-04-23 13:40:00,78.06,78.07,78.06,78.06,7323.0,63.955,63.9632,63.955,63.955,7323.0
2018-04-23 13:45:00,78.06,78.07,78.06,78.07,5940.0,63.955,63.9632,63.955,63.9632,5940.0
2018-04-23 13:50:00,78.06,78.07,78.06,78.07,10352.0,63.955,63.9632,63.955,63.9632,10352.0
2018-04-23 13:55:00,78.06,78.07,78.06,78.06,6364.0,63.955,63.9632,63.955,63.955,6364.0
2018-04-23 14:00:00,78.06,78.07,78.06,78.06,3991.0,63.955,63.9632,63.955,63.955,3991.0
2018-04-23 14:05:00,78.06,78.07,78.06,78.07,22053.0,63.955,63.9632,63.955,63.9632,22053.0
2018-04-23 14:10:00,78.07,78.08,78.06,78.08,17086.0,63.9632,63.9714,63.955,63.9714,17086.0
2018-04-23 14:15:00,78.08,78.08,78.07,78.07,12674.0,63.9714,63.9714,63.9632,63.9632,12674.0
2018-04-23 14:20:00,78.08,78.08,78.07,78.08,14620.0,63.9714,63.9714,63.9632,63.9714,14620.0
2018-04-23 14:25:00,78.07,78.08,78.07,78.07,45285.0,63.9632,63.9714,63.9632,63.9632,45285.0
2018-04-23 14:30:00,78.08,78.09,78.07,78.09,19468.0,63.9714,63.9796,63.9632,63.9796,19468.0
2018-04-23 14:35:00,78.08,78.09,78.08,78.09,10891.0,63.9714,63.9796,63.9714,63.9796,10891.0
2018-04-23 14:40:00,78.08,78.09,78.08,78.09,6247.0,63.9714,63.9796,63.9714,63.9796,6247.0
2018-04-23 14:45:00,78.08,78.09,78.08,78.08,6066.0,63.9714,63.9796,63.9714,63.9714,6066.0
2018-04-23 14:50:00,78.09,78.09,78.08,78.08,1684.0,63.9796,63.9796,63.9714,63.9714,1684.0
2018-04-23 14:55:00,78.08,78.09,78.08,78.08,2598.0,63.9714,63.9796,63.9714,63.9714,2598.0
2018-04-23 15:00:00,78.09,78.09,78.08,78.08,5477.0,63.9796,63.9796,63.9714,63.9714,5477.0
2018-04-23 15:05:00,78.08,78.09,78.08,78.09,3612.0,63.9714,63.9796,63.9714,63.9796,3612.0
2018-04-23 15:10:00,78.08,78.09,78.08,78.08,3357.0,63.9714,63.9796,63.9714,63.9714,3357.0
2018-04-23 15:15:00,78.08,78.09,78.08,78.09,13940.0,63.9714,63.9796,63.9714,63.9796,13940.0
2018-04-23 15:20:00,78.09,78.09,78.07,78.07,13137.0,63.9796,63.9796,63.9632,63.9632,13137.0
2018-04-23 15:25:00,78.07,78.08,78.06,78.06,19351.0,63.9632,63.9714,63.955,63.955,19351.0
2018-04-23 15:30:00,78.07,78.08,78.06,78.08,30079.0,63.9632,63.9714,63.955,63.9714,30079.0
2018-04-23 15:35:00,78.08,78.09,78.07,78.09,61816.0,63.9714,63.9796,63.9632,63.9796,61816.0
2018-04-23 15:40:00,78.08,78.09,78.06,78.08,176563.0,63.9714,63.9796,63.955,63.9714,176563.0
2018-04-23 15:45:00,78.09,78.09,78.08,78.09,28636.0,63.9796,63.9796,63.9714,63.9796,28636.0
2018-04-23 15:50:00,78.08,78.09,78.08,78.08,11093.0,63.9714,63.9796,63.9714,63.9714,11093.0
2018-04-23 15:55:00,78.08,78.09,78.08,78.09,13632.0,63.9714,63.9796,63.9714,63.9796,13632.0
2018-04-24 09:30:00,78.06,78.07,78.06,78.06,57981.0,63.955,63.9632,63.955,63.955,57981.0
2018-04-24 09:35:00,78.06,78.07,78.06,78.07,7182.0,63.955,63.9632,63.955,63.9632,7182.0
2018-04-24 09:40:00,78.06,78.07,78.06,78.07,2771.0,63.955,63.9632,63.955,63.9632,2771.0
2018-04-24 09:45:00,78.07,78.07,78.06,78.06,32739.0,63.9632,63.9632,63.955,63.955,32739.0
2018-04-24 09:50:00,78.06,78.07,78.06,78.07,13018.0,63.955,63.9632,63.955,63.9632,13018.0
2018-04-24 09:55:00,78.06,78.08,78.06,78.08,7275.0,63.955,63.9714,63.955,63.9714,7275.0
2018-04-24 10:00:00,78.07,78.09,78.07,78.09,18077.0,63.9632,63.9796,63.9632,63.9796,18077.0
2018-04-24 10:05:00,78.08,78.09,78.08,78.09,10930.0,63.9714,63.9796,63.9714,63.9796,10930.0
2018-04-24 10:10:00,78.09,78.1,78.08,78.09,118712.0,63.9796,63.9878,63.9714,63.9796,118712.0
2018-04-24 10:15:00,78.09,78.1,78.09,78.1,12388.0,63.9796,63.9878,63.9796,63.9878,12388.0
2018-04-24 10:20:00,78.09,78.1,78.08,78.09,92780.0,63.9796,63.9878,63.9714,63.9796,92780.0
2018-04-24 10:25:00,78.09,78.09,78.08,78.09,3707.0,63.9796,63.9796,63.9714,63.9796,3707.0
2018-04-24 10:30:00,78.09,78.09,78.08,78.09,1498.0,63.9796,63.9796,63.9714,63.9796,1498.0
2018-04-24 10:35:00,78.09,78.09,78.08,78.09,5711.0,63.9796,63.9796,63.9714,63.9796,5711.0
2018-04-24 10:40:00,78.09,78.09,78.08,78.09,13687.0,63.9796,63.9796,63.9714,63.9796,13687.0
2018-04-24 10:45:00,78.09,78.09,78.08,78.09,3101.0,63.9796,63.9796,63.9714,63.9796,3101.0
2018-04-24 10:50:00,78.09,78.09,78.08,78.08,62761.0,63.9796,63.9796,63.9714,63.9714,62761.0
2018-04-24 10:55:00,78.09,78.09,78.08,78.09,6325.0,63.9796,63.9796,63.9714,63.9796,6325.0
2018-04-24 11:00:00,78.08,78.09,78.08,78.09,4071.0,63.9714,63.9796,63.9714,63.9796,4071.0
2018-04-24 11:05:00,78.09,78.09,78.08,78.09,20096.0,63.9796,63.9796,63.9714,63.9796,20096.0
2018-04-24 11:10:00,78.08,78.09,78.08,78.08,11819.0,63.9714,63.9796,63.9714,63.9714,11819.0
2018-04-24 11:15:00,78.08,78.09,78.08,78.09,4627.0,63.9714,63.9796,63.9714,63.9796,4627.0
2018-04-24 11:20:00,78.08,78.09,78.08,78.09,17368.0,63.9714,63.9796,63.9714,63.9796,17368.0
2018-04-24 11:25:00,78.09,78.09,78.08,78.08,12487.0,63.9796,63.9796,63.9714,63.9714,12487.0
2018-04-24 11:30:00,78.09,78.09,78.08,78.09,5205.0,63.9796,63.9796,63.9714,63.9796,5205.0
2018-04-24 11:35:00,78.08,78.09,78.08,78.09,10670.0,63.9714,63.9796,63.9714,63.9796,10670.0
2018-04-24 11:40:00,78.09,78.09,78.08,78.08,21841.0,63.9796,63.9796,63.9714,63.9714,21841.0
2018-04-24 11:45:00,78.09,78.09,78.08,78.08,7294.0,63.9796,63.9796,63.9714,63.9714,7294.0
2018-04-24 11:50:00,78.09,78.09,78.08,78.09,2629.0,63.9796,63.9796,63.9714,63.9796,2629.0
2018-04-24 11:55:00,78.08,78.09,78.08,78.09,3206.0,63.9714,63.9796,63.9714,63.9796,3206.0
2018-04-24 12:00:00,78.08,78.09,78.08,78.08,6328.0,63.9714,63.9796,63.9714,63.9714,6328.0
2018-04-24 12:05:00,78.08,78.09,78.08,78.08,3009.0,63.9714,63.9796,63.9714,63.9714,3009.0
2018-04-24 12:10:00,78.09,78.09,78.08,78.09,4532.0,63.9796,63.9796,63.9714,63.9796,4532.0
2018-04-24 12:15:00,78.08,78.09,78.08,78.09,8926.0,63.9714,63.9796,63.9714,63.9796,8926.0
2018-04-24 12:20:00,78.09,78.09,78.08,78.09,4210.0,63.9796,63.9796,63.9714,63.9796,4210.0
2018-04-24 12:25:00,78.08,78.09,78.08,78.09,1907.0,63.9714,63.9796,63.9714,63.9796,1907.0
2018-04-24 12:30:00,78.08,78.09,78.08,78.09,1969.0,63.9714,63.9796,63.9714,63.9796,1969.0
2018-04-24 12:35:00,78.09,78.09,78.08,78.08,6205.0,63.9796,63.9796,63.9714,63.9714,6205.0
2018-04-24 12:40:00,78.08,78.09,78.08,78.09,18061.0,63.9714,63.9796,63.9714,63.9796,18061.0
2018-04-24 12:45:00,78.09,78.09,78.08,78.09,5474.0,63.9796,63.9796,63.9714,63.9796,5474.0
2018-04-24 12:50:00,78.09,78.09,78.08,78.09,6848.0,63.9796,63.9796,63.9714,63.9796,6848.0
2018-04-24 12:55:00,78.08,78.09,78.08,78.09,6043.0,63.9714,63.9796,63.9714,63.9796,6043.0
2018-04-24 13:00:00,78.09,78.09,78.08,78.09,6769.0,63.9796,63.9796,63.9714,63.9796,6769.0
2018-04-24 13:05:00,78.08,78.09,78.08,78.09,4570.0,63.9714,63.9796,63.9714,63.9796,4570.0
2018-04-24 13:10:00,78.09,78.09,78.08,78.08,10464.0,63.9796,63.9796,63.9714,63.9714,10464.0
2018-04-24 13:15:00,78.09,78.09,78.08,78.09,4379.0,63.9796,63.9796,63.9714,63.9796,4379.0
2018-04-24 13:20:00,78.09,78.09,78.08,78.09,5575.0,63.9796,63.9796,63.9714,63.9796,5575.0
2018-04-24 13:25:00,78.09,78.09,78.08,78.09,8868.0,63.9796,63.9796,63.9714,63.9796,8868.0
2018-04-24 13:30:00,78.09,78.09,78.08,78.09,1971.0,63.9796,63.9796,63.9714,63.9796,1971.0
2018-04-24 13:35:00,78.09,78.09,78.08,78.09,3374.0,63.9796,63.9796,63.9714,63.9796,3374.0
2018-04-24 13:40:00,78.09,78.09,78.08,78.09,6138.0,63.9796,63.9796,63.9714,63.9796,6138.0
2018-04-24 13:45:00,78.09,78.09,78.08,78.09,5488.0,63.9796,63.9796,63.9714,63.9796,5488.0
2018-04-24 13:50:00,78.08,78.09,78.08,78.09,4549.0,63.9714,63.9796,63.9714,63.9796,4549.0
2018-04-24 13:55:00,78.08,78.09,78.08,78.09,8415.0,63.9714,63.9796,63.9714,63.9796,8415.0
2018-04-24 14:00:00,78.08,78.09,78.08,78.08,6457.0,63.9714,63.9796,63.9714,63.9714,6457.0
2018-04-24 14:05:00,78.08,78.09,78.08,78.09,8073.0,63.9714,63.9796,63.9714,63.9796,8073.0
2018-04-24 14:10:00,78.08,78.09,78.08,78.09,14477.0,63.9714,63.9796,63.9714,63.9796,14477.0
2018-04-24 14:15:00,78.09,78.09,78.08,78.09,4025.0,63.9796,63.9796,63.9714,63.9796,4025.0
2018-04-24 14:20:00,78.09,78.09,78.08,78.09,16053.0,63.9796,63.9796,63.9714,63.9796,16053.0
2018-04-24 14:25:00,78.09,78.09,78.08,78.08,19771.0,63.9796,63.9796,63.9714,63.9714,19771.0
2018-04-24 14:30:00,78.08,78.09,78.08,78.09,5901.0,63.9714,63.9796,63.9714,63.9796,5901.0
2018-04-24 14:35:00,78.08,78.09,78.08,78.09,9587.0,63.9714,63.9796,63.9714,63.9796,9587.0
2018-04-24 14:40:00,78.09,78.1,78.09,78.1,9389.0,63.9796,63.9878,63.9796,63.9878,9389.0
2018-04-24 14:45:00,78.1,78.1,78.09,78.1,8249.0,63.9878,63.9878,63.9796,63.9878,8249.0
2018-04-24 14:50:00,78.09,78.1,78.09,78.1,5565.0,63.9796,63.9878,63.9796,63.9878,5565.0
2018-04-24 14:55:00,78.1,78.11,78.09,78.1,47519.0,63.9878,63.996,63.9796,63.9878,47519.0
2018-04-24 15:00:00,78.11,78.11,78.1,78.1,4119.0,63.996,63.996,63.9878,63.9878,4119.0
2018-04-24 15:05:00,78.11,78.11,78.1,78.1,8824.0,63.996,63.996,63.9878,63.9878,8824.0
2018-04-24 15:10:00,78.11,78.11,78.1,78.11,6098.0,63.996,63.996,63.9878,63.996,6098.0
2018-04-24 15:15:00,78.1,78.11,78.1,78.11,9345.0,63.9878,63.996,63.9878,63.996,9345.0
2018-04-24 15:20:00,78.1,78.11,78.1,78.1,28077.0,63.9878,63.996,63.9878,63.9878,28077.0
2018-04-24 15:25:00,78.11,78.11,78.1,78.11,10395.0,63.996,63.996,63.9878,63.996,10395.0
2018-04-24 15:30:00,78.1,78.11,78.1,78.1,7748.0,63.9878,63.996,63.9878,63.9878,7748.0
2018-04-24 15:35:00,78.11,78.11,78.09,78.1,27791.0,63.996,63.996,63.9796,63.9878,27791.0
2018-04-24 15:40:00,78.09,78.1,78.09,78.09,30268.0,63.9796,63.9878,63.9796,63.9796,30268.0
2018-04-24 15:45:00,78.09,78.1,78.09,78.1,6835.0,63.9796,63.9878,63.9796,63.9878,6835.0
2018-04-24 15:50:00,78.09,78.1,78.09,78.09,20228.0,63.9796,63.9878,63.9796,63.9796,20228.0
2018-04-24 15:55:00,78.09,78.1,78.09,78.09,13980.0,63.9796,63.9878,63.9796,63.9796,13980.0
2018-04-25 09:30:00,78.07,78.09,78.06,78.06,54848.0,63.9632,63.9796,63.955,63.955,54848.0
2018-04-25 09:35:00,78.06,78.07,78.06,78.07,8532.0,63.955,63.9632,63.955,63.9632,8532.0
2018-04-25 09:40:00,78.07,78.07,78.05,78.05,22767.0,63.9632,63.9632,63.9468,63.9468,22767.0
2018-04-25 09:45:00,78.06,78.07,78.06,78.07,14231.0,63.955,63.9632,63.955,63.9632,14231.0
2018-04-25 09:50:00,78.06,78.06,78.05,78.06,240205.0,63.955,63.955,63.9468,63.955,240205.0
2018-04-25 09:55:00,78.06,78.06,78.05,78.06,3996.0,63.955,63.955,63.9468,63.955,3996.0
2018-04-25 10:00:00,78.06,78.06,78.05,78.06,3437.0,63.955,63.955,63.9468,63.955,3437.0
2018-04-25 10:05:00,78.06,78.06,78.05,78.06,2754.0,63.955,63.955,63.9468,63.955,2754.0
2018-04-25 10:10:00,78.06,78.06,78.05,78.06,4394.0,63.955,63.955,63.9468,63.955,4394.0
2018-04-25 10:15:00,78.05,78.08,78.05,78.08,128683.0,63.9468,63.9714,63.9468,63.9714,128683.0
2018-04-25 10:20:00,78.09,78.09,78.07,78.07,8969.0,63.9796,63.9796,63.9632,63.9632,8969.0
2018-04-25 10:25:00,78.08,78.08,78.06,78.06,13010.0,63.9714,63.9714,63.955,63.955,13010.0
2018-04-25 10:30:00,78.06,78.07,78.05,78.05,6593.0,63.955,63.9632,63.9468,63.9468,6593.0
2018-04-25 10:35:00,78.06,78.06,78.05,78.05,9774.0,63.955,63.955,63.9468,63.9468,9774.0
2018-04-25 10:40:00,78.06,78.06,78.05,78.06,7247.0,63.955,63.955,63.9468,63.955,7247.0
2018-04-25 10:45:00,78.06,78.06,78.05,78.05,5506.0,63.955,63.955,63.9468,63.9468,5506.0
2018-04-25 10:50:00,78.06,78.06,78.05,78.06,4610.0,63.955,63.955,63.9468,63.955,4610.0
2018-04-25 10:55:00,78.06,78.06,78.05,78.06,3247.0,63.955,63.955,63.9468,63.955,3247.0
2018-04-25 11:00:00,78.06,78.06,78.05,78.06,5260.0,63.955,63.955,63.9468,63.955,5260.0
2018-04-25 11:05:00,78.06,78.06,78.05,78.06,982.0,63.955,63.955,63.9468,63.955,982.0
2018-04-25 11:10:00,78.06,78.06,78.05,78.06,6577.0,63.955,63.955,63.9468,63.955,6577.0
2018-04-25 11:15:00,78.06,78.07,78.05,78.07,15069.0,63.955,63.9632,63.9468,63.9632,15069.0
2018-04-25 11:20:00,78.06,78.07,78.06,78.06,2509.0,63.955,63.9632,63.955,63.955,2509.0
2018-04-25 11:25:00,78.06,78.07,78.06,78.07,34890.0,63.955,63.9632,63.955,63.9632,34890.0
2018-04-25 11:30:00,78.07,78.07,78.06,78.06,10462.0,63.9632,63.9632,63.955,63.955,10462.0
2018-04-25 11:35:00,78.07,78.07,78.06,78.07,2269.0,63.9632,63.9632,63.955,63.9632,2269.0
2018-04-25 11:40:00,78.07,78.07,78.06,78.06,3770.0,63.9632,63.9632,63.955,63.955,3770.0
2018-04-25 11:45:00,78.07,78.07,78.06,78.06,7772.0,63.9632,63.9632,63.955,63.955,7772.0
2018-04-25 11:50:00,78.07,78.07,78.06,78.07,13711.0,63.9632,63.9632,63.955,63.9632,13711.0
2018-04-25 11:55:00,78.07,78.07,78.06,78.06,15120.0,63.9632,63.9632,63.955,63.955,15120.0
2018-04-25 12:00:00,78.06,78.07,78.06,78.06,18894.0,63.955,63.9632,63.955,63.955,18894.0
2018-04-25 12:05:00,78.06,78.07,78.06,78.07,5865.0,63.955,63.9632,63.955,63.9632,5865.0
2018-04-25 12:10:00,78.07,78.08,78.06,78.08,13805.0,63.9632,63.9714,63.955,63.9714,13805.0
2018-04-25 12:15:00,78.07,78.08,78.07,78.08,3822.0,63.9632,63.9714,63.9632,63.9714,3822.0
2018-04-25 12:20:00,78.07,78.08,78.07,78.07,1536.0,63.9632,63.9714,63.9632,63.9632,1536.0
2018-04-25 12:25:00,78.07,78.08,78.07,78.08,2696.0,63.9632,63.9714,63.9632,63.9714,2696.0
2018-04-25 12:30:00,78.07,78.08,78.07,78.07,5670.0,63.9632,63.9714,63.9632,63.9632,5670.0
2018-04-25 12:35:00,78.07,78.08,78.07,78.07,2929.0,63.9632,63.9714,63.9632,63.9632,2929.0
2018-04-25 12:40:00,78.07,78.08,78.07,78.08,13956.0,63.9632,63.9714,63.9632,63.9714,13956.0
2018-04-25 12:45:00,78.08,78.08,78.07,78.07,8793.0,63.9714,63.9714,63.9632,63.9632,8793.0
2018-04-25 12:50:00,78.07,78.08,78.07,78.07,4541.0,63.9632,63.9714,63.9632,63.9632,4541.0
2018-04-25 12:55:00,78.08,78.08,78.07,78.08,5522.0,63.9714,63.9714,63.9632,63.9714,5522.0
2018-04-25 13:00:00,78.07,78.08,78.07,78.08,13983.0,63.9632,63.9714,63.9632,63.9714,13983.0
2018-04-25 13:05:00,78.08,78.08,78.07,78.08,3519.0,63.9714,63.9714,63.9632,63.9714,3519.0
2018-04-25 13:10:00,78.07,78.08,78.07,78.08,5731.0,63.9632,63.9714,63.9632,63.9714,5731.0
2018-04-25 13:15:00,78.08,78.08,78.07,78.07,2411.0,63.9714,63.9714,63.9632,63.9632,2411.0
2018-04-25 13:20:00,78.07,78.08,78.07,78.08,7697.0,63.9632,63.9714,63.9632,63.9714,7697.0
2018-04-25 13:25:00,78.08,78.08,78.07,78.08,3023.0,63.9714,63.9714,63.9632,63.9714,3023.0
2018-04-25 13:30:00,78.07,78.08,78.07,78.07,2413.0,63.9632,63.9714,63.9632,63.9632,2413.0
2018-04-25 13:35:00,78.07,78.08,78.06,78.07,16035.0,63.9632,63.9714,63.955,63.9632,16035.0
2018-04-25 13:40:00,78.07,78.07,78.06,78.06,5761.0,63.9632,63.9632,63.955,63.955,5761.0
2018-04-25 13:45:00,78.06,78.07,78.06,78.06,13742.0,63.955,63.9632,63.955,63.955,13742.0
2018-04-25 13:50:00,78.06,78.07,78.06,78.06,32187.0,63.955,63.9632,63.955,63.955,32187.0
2018-04-25 13:55:00,78.06,78.07,78.06,78.06,3436.0,63.955,63.9632,63.955,63.955,3436.0
2018-04-25 14:00:00,78.06,78.07,78.06,78.06,6882.0,63.955,63.9632,63.955,63.955,6882.0
2018-04-25 14:05:00,78.06,78.07,78.06,78.06,12604.0,63.955,63.9632,63.955,63.955,12604.0
2018-04-25 14:10:00,78.06,78.07,78.06,78.06,18337.0,63.955,63.9632,63.955,63.955,18337.0
2018-04-25 14:15:00,78.06,78.07,78.06,78.06,9599.0,63.955,63.9632,63.955,63.955,9599.0
2018-04-25 14:20:00,78.06,78.07,78.06,78.06,9241.0,63.955,63.9632,63.955,63.955,9241.0
2018-04-25 14:25:00,78.07,78.07,78.05,78.05,23034.0,63.9632,63.9632,63.9468,63.9468,23034.0
2018-04-25 14:30:00,78.05,78.06,78.05,78.06,8737.0,63.9468,63.955,63.9468,63.955,8737.0
2018-04-25 14:35:00,78.06,78.06,78.05,78.05,4660.0,63.955,63.955,63.9468,63.9468,4660.0
2018-04-25 14:40:00,78.06,78.06,78.05,78.06,5340.0,63.955,63.955,63.9468,63.955,5340.0
2018-04-25 14:45:00,78.05,78.06,78.04,78.05,267626.0,63.9468,63.955,63.9386,63.9468,267626.0
2018-04-25 14:50:00,78.05,78.05,78.04,78.05,29411.0,63.9468,63.9468,63.9386,63.9468,29411.0
2018-04-25 14:55:00,78.04,78.06,78.04,78.04,84111.0,63.9386,63.955,63.9386,63.9386,84111.0
2018-04-25 15:00:00,78.04,78.05,78.04,78.04,22436.0,63.9386,63.9468,63.9386,63.9386,22436.0
2018-04-25 15:05:00,78.04,78.05,78.04,78.05,10476.0,63.9386,63.9468,63.9386,63.9468,10476.0
2018-04-25 15:10:00,78.05,78.05,78.04,78.05,8302.0,63.9468,63.9468,63.9386,63.9468,8302.0
2018-04-25 15:15:00,78.04,78.05,78.04,78.05,12237.0,63.9386,63.9468,63.9386,63.9468,12237.0
2018-04-25 15:20:00,78.05,78.05,78.04,78.05,13534.0,63.9468,63.9468,63.9386,63.9468,13534.0
2018-04-25 15:25:00,78.05,78.05,78.04,78.05,6517.0,63.9468,63.9468,63.9386,63.9468,6517.0
2018-04-25 15:30:00,78.05,78.05,78.04,78.05,30224.0,63.9468,63.9468,63.9386,63.9468,30224.0
2018-04-25 15:35:00,78.05,78.05,78.04,78.05,15131.0,63.9468,63.9468,63.9386,63.9468,15131.0
2018-04-25 15:40:00,78.05,78.05,78.04,78.04,26183.0,63.9468,63.9468,63.9386,63.9386,26183.0
2018-04-25 15:45:00,78.05,78.05,78.04,78.05,16744.0,63.9468,63.9468,63.9386,63.9468,16744.0
2018-04-25 15:50:00,78.04,78.05,78.04,78.05,13265.0,63.9386,63.9468,63.9386,63.9468,13265.0
2018-04-25 15:55:00,78.05,78.05,78.04,78.04,20305.0,63.9468,63.9468,63.9386,63.9386,20305.0
2018-04-26 09:30:00,78.1,78.1,78.08,78.09,22639.0,63.9878,63.9878,63.9714,63.9796,22639.0
2018-04-26 09:35:00,78.09,78.09,78.08,78.08,6444.0,63.9796,63.9796,63.9714,63.9714,6444.0
2018-04-26 09:40:00,78.09,78.09,78.08,78.08,83976.0,63.9796,63.9796,63.9714,63.9714,83976.0
2018-04-26 09:45:00,78.08,78.09,78.08,78.08,31182.0,63.9714,63.9796,63.9714,63.9714,31182.0
2018-04-26 09:50:00,78.09,78.09,78.08,78.09,18583.0,63.9796,63.9796,63.9714,63.9796,18583.0
2018-04-26 09:55:00,78.09,78.09,78.08,78.08,13816.0,63.9796,63.9796,63.9714,63.9714,13816.0
2018-04-26 10:00:00,78.08,78.08,78.07,78.07,53021.0,63.9714,63.9714,63.9632,63.9632,53021.0
2018-04-26 10:05:00,78.07,78.09,78.07,78.08,98568.0,63.9632,63.9796,63.9632,63.9714,98568.0
2018-04-26 10:10:00,78.09,78.09,78.07,78.08,25606.0,63.9796,63.9796,63.9632,63.9714,25606.0
2018-04-26 10:15:00,78.08,78.08,78.07,78.07,129321.0,63.9714,63.9714,63.9632,63.9632,129321.0
2018-04-26 10:20:00,78.08,78.08,78.07,78.08,9374.0,63.9714,63.9714,63.9632,63.9714,9374.0
2018-04-26 10:25:00,78.08,78.08,78.07,78.08,7716.0,63.9714,63.9714,63.9632,63.9714,7716.0
2018-04-26 10:30:00,78.08,78.08,78.07,78.08,14590.0,63.9714,63.9714,63.9632,63.9714,14590.0
2018-04-26 10:35:00,78.08,78.08,78.07,78.08,6940.0,63.9714,63.9714,63.9632,63.9714,6940.0
2018-04-26 10:40:00,78.08,78.08,78.07,78.08,24885.0,63.9714,63.9714,63.9632,63.9714,24885.0
2018-04-26 10:45:00,78.08,78.08,78.07,78.08,12208.0,63.9714,63.9714,63.9632,63.9714,12208.0
2018-04-26 10:50:00,78.08,78.08,78.07,78.08,4667.0,63.9714,63.9714,63.9632,63.9714,4667.0
2018-04-26 10:55:00,78.08,78.08,78.07,78.07,3305.0,63.9714,63.9714,63.9632,63.9632,3305.0
2018-04-26 11:00:00,78.07,78.08,78.07,78.08,7777.0,63.9632,63.9714,63.9632,63.9714,7777.0
2018-04-26 11:05:00,78.08,78.08,78.07,78.08,21701.0,63.9714,63.9714,63.9632,63.9714,21701.0
2018-04-26 11:10:00,78.08,78.08,78.07,78.08,5582.0,63.9714,63.9714,63.9632,63.9714,5582.0
2018-04-26 11:15:00,78.08,78.08,78.07,78.07,3474.0,63.9714,63.9714,63.9632,63.9632,3474.0
2018-04-26 11:20:00,78.08,78.08,78.07,78.08,14671.0,63.9714,63.9714,63.9632,63.9714,14671.0
2018-04-26 11:25:00,78.08,78.08,78.07,78.08,9995.0,63.9714,63.9714,63.9632,63.9714,9995.0
2018-04-26 11:30:00,78.08,78.08,78.07,78.07,12504.0,63.9714,63.9714,63.9632,63.9632,12504.0
2018-04-26 11:35:00,78.08,78.09,78.07,78.08,266861.0,63.9714,63.9796,63.9632,63.9714,266861.0
2018-04-26 11:40:00,78.09,78.09,78.08,78.09,3008.0,63.9796,63.9796,63.9714,63.9796,3008.0
2018-04-26 11:45:00,78.08,78.09,78.08,78.09,4372.0,63.9714,63.9796,63.9714,63.9796,4372.0
2018-04-26 11:50:00,78.09,78.1,78.08,78.09,10122.0,63.9796,63.9878,63.9714,63.9796,10122.0
2018-04-26 11:55:00,78.1,78.1,78.09,78.09,2997.0,63.9878,63.9878,63.9796,63.9796,2997.0
2018-04-26 12:00:00,78.1,78.1,78.09,78.09,6636.0,63.9878,63.9878,63.9796,63.9796,6636.0
2018-04-26 12:05:00,78.09,78.1,78.09,78.1,1650.0,63.9796,63.9878,63.9796,63.9878,1650.0
2018-04-26 12:10:00,78.1,78.1,78.09,78.1,5810.0,63.9878,63.9878,63.9796,63.9878,5810.0
2018-04-26 12:15:00,78.09,78.1,78.09,78.09,62340.0,63.9796,63.9878,63.9796,63.9796,62340.0
2018-04-26 12:20:00,78.09,78.1,78.09,78.09,115400.0,63.9796,63.9878,63.9796,63.9796,115400.0
2018-04-26 12:25:00,78.1,78.1,78.09,78.1,5064.0,63.9878,63.9878,63.9796,63.9878,5064.0
2018-04-26 12:30:00,78.1,78.1,78.09,78.09,7907.0,63.9878,63.9878,63.9796,63.9796,7907.0
2018-04-26 12:35:00,78.09,78.1,78.09,78.1,7652.0,63.9796,63.9878,63.9796,63.9878,7652.0
2018-04-26 12:40:00,78.09,78.1,78.09,78.09,11778.0,63.9796,63.9878,63.9796,63.9796,11778.0
2018-04-26 12:45:00,78.09,78.1,78.09,78.1,4121.0,63.9796,63.9878,63.9796,63.9878,4121.0
2018-04-26 12:50:00,78.1,78.1,78.09,78.09,3203.0,63.9878,63.9878,63.9796,63.9796,3203.0
2018-04-26 12:55:00,78.1,78.1,78.09,78.09,25764.0,63.9878,63.9878,63.9796,63.9796,25764.0
2018-04-26 13:00:00,78.09,78.1,78.09,78.09,4882.0,63.9796,63.9878,63.9796,63.9796,4882.0
2018-04-26 13:05:00,78.09,78.1,78.09,78.09,7780.0,63.9796,63.9878,63.9796,63.9796,7780.0
2018-04-26 13:10:00,78.09,78.1,78.09,78.09,5718.0,63.9796,63.9878,63.9796,63.9796,5718.0
2018-04-26 13:15:00,78.1,78.1,78.09,78.1,1424.0,63.9878,63.9878,63.9796,63.9878,1424.0
2018-04-26 13:20:00,78.09,78.1,78.09,78.1,4062.0,63.9796,63.9878,63.9796,63.9878,4062.0
2018-04-26 13:25:00,78.1,78.1,78.09,78.1,3421.0,63.9878,63.9878,63.9796,63.9878,3421.0
2018-04-26 13:30:00,78.1,78.1,78.09,78.09,5867.0,63.9878,63.9878,63.9796,63.9796,5867.0
2018-04-26 13:35:00,78.09,78.1,78.09,78.1,8329.0,63.9796,63.9878,63.9796,63.9878,8329.0
2018-04-26 13:40:00,78.1,78.1,78.09,78.1,6567.0,63.9878,63.9878,63.9796,63.9878,6567.0
2018-04-26 13:45:00,78.1,78.1,78.09,78.1,5291.0,63.9878,63.9878,63.9796,63.9878,5291.0
2018-04-26 13:50:00,78.09,78.1,78.09,78.1,12670.0,63.9796,63.9878,63.9796,63.9878,12670.0
2018-04-26 13:55:00,78.1,78.1,78.09,78.09,2222.0,63.9878,63.9878,63.9796,63.9796,2222.0
2018-04-26 14:00:00,78.1,78.1,78.09,78.1,5028.0,63.9878,63.9878,63.9796,63.9878,5028.0
2018-04-26 14:05:00,78.1,78.1,78.09,78.09,104900.0,63.9878,63.9878,63.9796,63.9796,104900.0
2018-04-26 14:10:00,78.09,78.12,78.09,78.11,333019.0,63.9796,64.0042,63.9796,63.996,333019.0
2018-04-26 14:15:00,78.11,78.11,78.1,78.11,20684.0,63.996,63.996,63.9878,63.996,20684.0
2018-04-26 14:20:00,78.11,78.11,78.1,78.11,14521.0,63.996,63.996,63.9878,63.996,14521.0
2018-04-26 14:25:00,78.11,78.11,78.1,78.1,17202.0,63.996,63.996,63.9878,63.9878,17202.0
2018-04-26 14:30:00,78.1,78.11,78.1,78.1,52412.0,63.9878,63.996,63.9878,63.9878,52412.0
2018-04-26 14:35:00,78.11,78.11,78.1,78.1,9948.0,63.996,63.996,63.9878,63.9878,9948.0
2018-04-26 14:40:00,78.11,78.11,78.1,78.11,2702.0,63.996,63.996,63.9878,63.996,2702.0
2018-04-26 14:45:00,78.1,78.11,78.1,78.11,28060.0,63.9878,63.996,63.9878,63.996,28060.0
2018-04-26 14:50:00,78.11,78.11,78.1,78.1,1584.0,63.996,63.996,63.9878,63.9878,1584.0
2018-04-26 14:55:00,78.11,78.11,78.1,78.1,28909.0,63.996,63.996,63.9878,63.9878,28909.0
2018-04-26 15:00:00,78.11,78.11,78.1,78.11,5728.0,63.996,63.996,63.9878,63.996,5728.0
2018-04-26 15:05:00,78.11,78.11,78.1,78.1,10896.0,63.996,63.996,63.9878,63.9878,10896.0
2018-04-26 15:10:00,78.11,78.11,78.1,78.11,26998.0,63.996,63.996,63.9878,63.996,26998.0
2018-04-26 15:15:00,78.11,78.11,78.1,78.11,4576.0,63.996,63.996,63.9878,63.996,4576.0
2018-04-26 15:20:00,78.1,78.11,78.1,78.1,6723.0,63.9878,63.996,63.9878,63.9878,6723.0
2018-04-26 15:25:00,78.11,78.11,78.1,78.11,16592.0,63.996,63.996,63.9878,63.996,16592.0
2018-04-26 15:30:00,78.11,78.11,78.1,78.11,7192.0,63.996,63.996,63.9878,63.996,7192.0
2018-04-26 15:35:00,78.11,78.11,78.1,78.1,16883.0,63.996,63.996,63.9878,63.9878,16883.0
2018-04-26 15:40:00,78.11,78.11,78.1,78.1,19222.0,63.996,63.996,63.9878,63.9878,19222.0
2018-04-26 15:45:00,78.11,78.12,78.1,78.12,38396.0,63.996,64.0042,63.9878,64.0042,38396.0
2018-04-26 15:50:00,78.12,78.12,78.11,78.12,20035.0,64.0042,64.0042,63.996,64.0042,20035.0
2018-04-26 15:55:00,78.12,78.13,78.11,78.12,104098.0,64.0042,64.0124,63.996,64.0042,104098.0
2018-04-27 09:30:00,78.12,78.13,78.11,78.13,21981.0,64.0042,64.0124,63.996,64.0124,21981.0
2018-04-27 09:35:00,78.13,78.13,78.12,78.13,4544.0,64.0124,64.0124,64.0042,64.0124,4544.0
2018-04-27 09:40:00,78.12,78.13,78.12,78.13,3177.0,64.0042,64.0124,64.0042,64.0124,3177.0
2018-04-27 09:45:00,78.13,78.13,78.12,78.12,8402.0,64.0124,64.0124,64.0042,64.0042,8402.0
2018-04-27 09:50:00,78.13,78.13,78.12,78.13,19982.0,64.0124,64.0124,64.0042,64.0124,19982.0
2018-04-27 09:55:00,78.13,78.13,78.12,78.13,7490.0,64.0124,64.0124,64.0042,64.0124,7490.0
2018-04-27 10:00:00,78.13,78.13,78.12,78.12,10879.0,64.0124,64.0124,64.0042,64.0042,10879.0
2018-04-27 10:05:00,78.13,78.13,78.12,78.13,6493.0,64.0124,64.0124,64.0042,64.0124,6493.0
2018-04-27 10:10:00,78.12,78.13,78.12,78.12,10546.0,64.0042,64.0124,64.0042,64.0042,10546.0
2018-04-27 10:15:00,78.13,78.13,78.12,78.13,4613.0,64.0124,64.0124,64.0042,64.0124,4613.0
2018-04-27 10:20:00,78.13,78.13,78.12,78.12,10774.0,64.0124,64.0124,64.0042,64.0042,10774.0
2018-04-27 10:25:00,78.13,78.13,78.12,78.13,4981.0,64.0124,64.0124,64.0042,64.0124,4981.0
2018-04-27 10:30:00,78.13,78.13,78.12,78.13,40282.0,64.0124,64.0124,64.0042,64.0124,40282.0
2018-04-27 10:35:00,78.12,78.13,78.12,78.13,139826.0,64.0042,64.0124,64.0042,64.0124,139826.0
2018-04-27 10:40:00,78.12,78.13,78.12,78.13,22870.0,64.0042,64.0124,64.0042,64.0124,22870.0
2018-04-27 10:45:00,78.13,78.14,78.12,78.13,15995.0,64.0124,64.0206,64.0042,64.0124,15995.0
2018-04-27 10:50:00,78.13,78.13,78.12,78.13,28634.0,64.0124,64.0124,64.0042,64.0124,28634.0
2018-04-27 10:55:00,78.13,78.13,78.12,78.13,51920.0,64.0124,64.0124,64.0042,64.0124,51920.0
2018-04-27 11:00:00,78.13,78.13,78.12,78.13,43178.0,64.0124,64.0124,64.0042,64.0124,43178.0
2018-04-27 11:05:00,78.12,78.13,78.12,78.13,7354.0,64.0042,64.0124,64.0042,64.0124,7354.0
2018-04-27 11:10:00,78.13,78.13,78.12,78.13,38458.0,64.0124,64.0124,64.0042,64.0124,38458.0
2018-04-27 11:15:00,78.13,78.13,78.12,78.13,9100.0,64.0124,64.0124,64.0042,64.0124,9100.0
2018-04-27 11:20:00,78.13,78.14,78.13,78.13,7275.0,64.0124,64.0206,64.0124,64.0124,7275.0
2018-04-27 11:25:00,78.13,78.14,78.13,78.13,9594.0,64.0124,64.0206,64.0124,64.0124,9594.0
2018-04-27 11:30:00,78.13,78.14,78.13,78.13,9157.0,64.0124,64.0206,64.0124,64.0124,9157.0
2018-04-27 11:35:00,78.14,78.14,78.13,78.13,7747.0,64.0206,64.0206,64.0124,64.0124,7747.0
2018-04-27 11:40:00,78.13,78.14,78.13,78.13,7061.0,64.0124,64.0206,64.0124,64.0124,7061.0
2018-04-27 11:45:00,78.14,78.14,78.13,78.14,10147.0,64.0206,64.0206,64.0124,64.0206,10147.0
2018-04-27 11:50:00,78.14,78.14,78.13,78.14,3863.0,64.0206,64.0206,64.0124,64.0206,3863.0
2018-04-27 11:55:00,78.14,78.14,78.13,78.13,6134.0,64.0206,64.0206,64.0124,64.0124,6134.0
2018-04-27 12:00:00,78.13,78.14,78.13,78.13,40672.0,64.0124,64.0206,64.0124,64.0124,40672.0
2018-04-27 12:05:00,78.14,78.14,78.12,78.12,35768.0,64.0206,64.0206,64.0042,64.0042,35768.0
2018-04-27 12:10:00,78.13,78.13,78.12,78.12,3068.0,64.0124,64.0124,64.0042,64.0042,3068.0
2018-04-27 12:15:00,78.13,78.13,78.12,78.13,2571.0,64.0124,64.0124,64.0042,64.0124,2571.0
2018-04-27 12:20:00,78.12,78.13,78.12,78.13,5306.0,64.0042,64.0124,64.0042,64.0124,5306.0
2018-04-27 12:25:00,78.12,78.13,78.12,78.12,3090.0,64.0042,64.0124,64.0042,64.0042,3090.0
2018-04-27 12:30:00,78.13,78.13,78.12,78.13,5781.0,64.0124,64.0124,64.0042,64.0124,5781.0
2018-04-27 12:35:00,78.12,78.13,78.12,78.12,5087.0,64.0042,64.0124,64.0042,64.0042,5087.0
2018-04-27 12:40:00,78.12,78.13,78.12,78.12,11789.0,64.0042,64.0124,64.0042,64.0042,11789.0
2018-04-27 12:45:00,78.12,78.13,78.12,78.13,4052.0,64.0042,64.0124,64.0042,64.0124,4052.0
2018-04-27 12:50:00,78.13,78.13,78.12,78.12,9378.0,64.0124,64.0124,64.0042,64.0042,9378.0
2018-04-27 12:55:00,78.12,78.13,78.12,78.12,3909.0,64.0042,64.0124,64.0042,64.0042,3909.0
2018-04-27 13:00:00,78.12,78.13,78.12,78.12,17659.0,64.0042,64.0124,64.0042,64.0042,17659.0
2018-04-27 13:05:00,78.12,78.13,78.11,78.11,52014.0,64.0042,64.0124,63.996,63.996,52014.0
2018-04-27 13:10:00,78.12,78.12,78.11,78.11,15448.0,64.0042,64.0042,63.996,63.996,15448.0
2018-04-27 13:15:00,78.12,78.12,78.11,78.12,11398.0,64.0042,64.0042,63.996,64.0042,11398.0
2018-04-27 13:20:00,78.12,78.12,78.11,78.11,7081.0,64.0042,64.0042,63.996,63.996,7081.0
2018-04-27 13:25:00,78.12,78.12,78.1,78.12,43748.0,64.0042,64.0042,63.9878,64.0042,43748.0
2018-04-27 13:30:00,78.12,78.12,78.11,78.11,3660.0,64.0042,64.0042,63.996,63.996,3660.0
2018-04-27 13:35:00,78.12,78.12,78.11,78.12,10198.0,64.0042,64.0042,63.996,64.0042,10198.0
2018-04-27 13:40:00,78.12,78.12,78.11,78.12,1134.0,64.0042,64.0042,63.996,64.0042,1134.0
2018-04-27 13:45:00,78.11,78.12,78.11,78.12,6238.0,63.996,64.0042,63.996,64.0042,6238.0
2018-04-27 13:50:00,78.11,78.12,78.11,78.12,4034.0,63.996,64.0042,63.996,64.0042,4034.0
2018-04-27 13:55:00,78.12,78.12,78.11,78.12,6064.0,64.0042,64.0042,63.996,64.0042,6064.0
2018-04-27 14:00:00,78.12,78.12,78.11,78.12,14499.0,64.0042,64.0042,63.996,64.0042,14499.0
2018-04-27 14:05:00,78.11,78.12,78.11,78.11,12655.0,63.996,64.0042,63.996,63.996,12655.0
2018-04-27 14:10:00,78.12,78.12,78.11,78.12,7669.0,64.0042,64.0042,63.996,64.0042,7669.0
2018-04-27 14:15:00,78.11,78.12,78.11,78.12,22137.0,63.996,64.0042,63.996,64.0042,22137.0
2018-04-27 14:20:00,78.12,78.13,78.11,78.13,19303.0,64.0042,64.0124,63.996,64.0124,19303.0
2018-04-27 14:25:00,78.12,78.13,78.12,78.13,4724.0,64.0042,64.0124,64.0042,64.0124,4724.0
2018-04-27 14:30:00,78.12,78.13,78.12,78.12,11195.0,64.0042,64.0124,64.0042,64.0042,11195.0
2018-04-27 14:35:00,78.13,78.13,78.12,78.13,1302.0,64.0124,64.0124,64.0042,64.0124,1302.0
2018-04-27 14:40:00,78.12,78.13,78.12,78.12,7792.0,64.0042,64.0124,64.0042,64.0042,7792.0
2018-04-27 14:45:00,78.13,78.13,78.12,78.13,5890.0,64.0124,64.0124,64.0042,64.0124,5890.0
2018-04-27 14:50:00,78.13,78.14,78.12,78.13,17592.0,64.0124,64.0206,64.0042,64.0124,17592.0
2018-04-27 14:55:00,78.13,78.14,78.13,78.14,9173.0,64.0124,64.0206,64.0124,64.0206,9173.0
2018-04-27 15:00:00,78.13,78.14,78.12,78.13,17896.0,64.0124,64.0206,64.0042,64.0124,17896.0
2018-04-27 15:05:00,78.13,78.13,78.12,78.13,3585.0,64.0124,64.0124,64.0042,64.0124,3585.0
2018-04-27 15:10:00,78.13,78.13,78.12,78.13,1127.0,64.0124,64.0124,64.0042,64.0124,1127.0
2018-04-27 15:15:00,78.12,78.13,78.12,78.13,3174.0,64.0042,64.0124,64.0042,64.0124,3174.0
2018-04-27 15:20:00,78.12,78.13,78.12,78.12,6378.0,64.0042,64.0124,64.0042,64.0042,6378.0
2018-04-27 15:25:00,78.12,78.13,78.12,78.12,15883.0,64.0042,64.0124,64.0042,64.0042,15883.0
2018-04-27 15:30:00,78.13,78.13,78.12,78.13,7761.0,64.0124,64.0124,64.0042,64.0124,7761.0
2018-04-27 15:35:00,78.13,78.13,78.12,78.13,10990.0,64.0124,64.0124,64.0042,64.0124,10990.0
2018-04-27 15:40:00,78.12,78.13,78.12,78.13,3312.0,64.0042,64.0124,64.0042,64.0124,3312.0
2018-04-27 15:45:00,78.12,78.13,78.12,78.13,13035.0,64.0042,64.0124,64.0042,64.0124,13035.0
2018-04-27 15:50:00,78.13,78.13,78.12,78.13,19976.0,64.0124,64.0124,64.0042,64.0124,19976.0
2018-04-27 15:55:00,78.13,78.13,78.12,78.13,46805.0,64.0124,64.0124,64.0042,64.0124,46805.0
2018-04-30 09:30:00,78.14,78.15,78.13,78.14,39270.0,64.0206,64.0288,64.0124,64.0206,39270.0
2018-04-30 09:35:00,78.14,78.14,78.13,78.14,4738.0,64.0206,64.0206,64.0124,64.0206,4738.0
2018-04-30 09:40:00,78.13,78.14,78.13,78.13,59946.0,64.0124,64.0206,64.0124,64.0124,59946.0
2018-04-30 09:45:00,78.14,78.14,78.13,78.13,11661.0,64.0206,64.0206,64.0124,64.0124,11661.0
2018-04-30 09:50:00,78.13,78.14,78.13,78.13,7719.0,64.0124,64.0206,64.0124,64.0124,7719.0
2018-04-30 09:55:00,78.13,78.14,78.13,78.14,7452.0,64.0124,64.0206,64.0124,64.0206,7452.0
2018-04-30 10:00:00,78.14,78.14,78.13,78.13,1932.0,64.0206,64.0206,64.0124,64.0124,1932.0
2018-04-30 10:05:00,78.13,78.14,78.13,78.13,9943.0,64.0124,64.0206,64.0124,64.0124,9943.0
2018-04-30 10:10:00,78.13,78.14,78.13,78.14,4496.0,64.0124,64.0206,64.0124,64.0206,4496.0
2018-04-30 10:15:00,78.14,78.14,78.13,78.14,7574.0,64.0206,64.0206,64.0124,64.0206,7574.0
2018-04-30 10:20:00,78.13,78.14,78.13,78.14,7443.0,64.0124,64.0206,64.0124,64.0206,7443.0
2018-04-30 10:25:00,78.13,78.14,78.13,78.14,4345.0,64.0124,64.0206,64.0124,64.0206,4345.0
2018-04-30 10:30:00,78.14,78.14,78.13,78.14,4731.0,64.0206,64.0206,64.0124,64.0206,4731.0
2018-04-30 10:35:00,78.13,78.14,78.13,78.14,3980.0,64.0124,64.0206,64.0124,64.0206,3980.0
2018-04-30 10:40:00,78.14,78.14,78.13,78.13,3284.0,64.0206,64.0206,64.0124,64.0124,3284.0
2018-04-30 10:45:00,78.13,78.14,78.13,78.14,7170.0,64.0124,64.0206,64.0124,64.0206,7170.0
2018-04-30 10:50:00,78.13,78.14,78.13,78.14,22395.0,64.0124,64.0206,64.0124,64.0206,22395.0
2018-04-30 10:55:00,78.14,78.14,78.13,78.14,7764.0,64.0206,64.0206,64.0124,64.0206,7764.0
2018-04-30 11:00:00,78.14,78.14,78.13,78.13,80166.0,64.0206,64.0206,64.0124,64.0124,80166.0
2018-04-30 11:05:00,78.13,78.14,78.13,78.13,82808.0,64.0124,64.0206,64.0124,64.0124,82808.0
2018-04-30 11:10:00,78.13,78.14,78.13,78.14,4448.0,64.0124,64.0206,64.0124,64.0206,4448.0
2018-04-30 11:15:00,78.13,78.14,78.13,78.13,55137.0,64.0124,64.0206,64.0124,64.0124,55137.0
2018-04-30 11:20:00,78.14,78.14,78.13,78.14,10506.0,64.0206,64.0206,64.0124,64.0206,10506.0
2018-04-30 11:25:00,78.13,78.14,78.13,78.14,9108.0,64.0124,64.0206,64.0124,64.0206,9108.0
2018-04-30 11:30:00,78.13,78.14,78.13,78.13,2371.0,64.0124,64.0206,64.0124,64.0124,2371.0
2018-04-30 11:35:00,78.14,78.14,78.13,78.13,6196.0,64.0206,64.0206,64.0124,64.0124,6196.0
2018-04-30 11:40:00,78.13,78.14,78.13,78.13,2431.0,64.0124,64.0206,64.0124,64.0124,2431.0
2018-04-30 11:45:00,78.14,78.14,78.13,78.14,6631.0,64.0206,64.0206,64.0124,64.0206,6631.0
2018-04-30 11:50:00,78.13,78.14,78.13,78.14,6298.0,64.0124,64.0206,64.0124,64.0206,6298.0
2018-04-30 11:55:00,78.14,78.14,78.13,78.13,13588.0,64.0206,64.0206,64.0124,64.0124,13588.0
2018-04-30 12:00:00,78.14,78.14,78.13,78.14,31895.0,64.0206,64.0206,64.0124,64.0206,31895.0
2018-04-30 12:05:00,78.14,78.15,78.13,78.15,218657.0,64.0206,64.0288,64.0124,64.0288,218657.0
2018-04-30 12:10:00,78.14,78.16,78.14,78.16,7358.0,64.0206,64.037,64.0206,64.037,7358.0
2018-04-30 12:15:00,78.16,78.16,78.15,78.16,5813.0,64.037,64.037,64.0288,64.037,5813.0
2018-04-30 12:20:00,78.16,78.16,78.15,78.15,3707.0,64.037,64.037,64.0288,64.0288,3707.0
2018-04-30 12:25:00,78.16,78.16,78.15,78.15,6129.0,64.037,64.037,64.0288,64.0288,6129.0
2018-04-30 12:30:00,78.16,78.16,78.15,78.16,14199.0,64.037,64.037,64.0288,64.037,14199.0
2018-04-30 12:35:00,78.16,78.16,78.15,78.16,4650.0,64.037,64.037,64.0288,64.037,4650.0
2018-04-30 12:40:00,78.16,78.16,78.14,78.15,22505.0,64.037,64.037,64.0206,64.0288,22505.0
2018-04-30 12:45:00,78.15,78.15,78.14,78.15,3415.0,64.0288,64.0288,64.0206,64.0288,3415.0
2018-04-30 12:50:00,78.15,78.15,78.14,78.15,19612.0,64.0288,64.0288,64.0206,64.0288,19612.0
2018-04-30 12:55:00,78.15,78.15,78.14,78.15,4421.0,64.0288,64.0288,64.0206,64.0288,4421.0
2018-04-30 13:00:00,78.15,78.15,78.14,78.15,7429.0,64.0288,64.0288,64.0206,64.0288,7429.0
2018-04-30 13:05:00,78.15,78.15,78.14,78.15,24500.0,64.0288,64.0288,64.0206,64.0288,24500.0
2018-04-30 13:10:00,78.15,78.15,78.14,78.14,11490.0,64.0288,64.0288,64.0206,64.0206,11490.0
2018-04-30 13:15:00,78.15,78.15,78.14,78.15,1689.0,64.0288,64.0288,64.0206,64.0288,1689.0
2018-04-30 13:20:00,78.15,78.15,78.14,78.15,6630.0,64.0288,64.0288,64.0206,64.0288,6630.0
2018-04-30 13:25:00,78.15,78.16,78.14,78.15,204322.0,64.0288,64.037,64.0206,64.0288,204322.0
2018-04-30 13:30:00,78.15,78.15,78.14,78.14,3996.0,64.0288,64.0288,64.0206,64.0206,3996.0
2018-04-30 13:35:00,78.15,78.15,78.14,78.14,9864.0,64.0288,64.0288,64.0206,64.0206,9864.0
2018-04-30 13:40:00,78.15,78.15,78.14,78.15,8379.0,64.0288,64.0288,64.0206,64.0288,8379.0
2018-04-30 13:45:00,78.15,78.15,78.14,78.15,6575.0,64.0288,64.0288,64.0206,64.0288,6575.0
2018-04-30 13:50:00,78.15,78.15,78.14,78.14,9480.0,64.0288,64.0288,64.0206,64.0206,9480.0
2018-04-30 13:55:00,78.15,78.15,78.14,78.15,5570.0,64.0288,64.0288,64.0206,64.0288,5570.0
2018-04-30 14:00:00,78.15,78.15,78.14,78.15,7320.0,64.0288,64.0288,64.0206,64.0288,7320.0
2018-04-30 14:05:00,78.15,78.15,78.14,78.15,15431.0,64.0288,64.0288,64.0206,64.0288,15431.0
2018-04-30 14:10:00,78.15,78.15,78.14,78.14,6312.0,64.0288,64.0288,64.0206,64.0206,6312.0
2018-04-30 14:15:00,78.15,78.15,78.14,78.15,3333.0,64.0288,64.0288,64.0206,64.0288,3333.0
2018-04-30 14:20:00,78.15,78.15,78.14,78.15,9798.0,64.0288,64.0288,64.0206,64.0288,9798.0
2018-04-30 14:25:00,78.15,78.15,78.14,78.15,5374.0,64.0288,64.0288,64.0206,64.0288,5374.0
2018-04-30 14:30:00,78.15,78.16,78.14,78.16,5727.0,64.0288,64.037,64.0206,64.037,5727.0
2018-04-30 14:35:00,78.15,78.16,78.15,78.16,25811.0,64.0288,64.037,64.0288,64.037,25811.0
2018-04-30 14:40:00,78.16,78.16,78.15,78.15,28183.0,64.037,64.037,64.0288,64.0288,28183.0
2018-04-30 14:45:00,78.16,78.16,78.15,78.15,10059.0,64.037,64.037,64.0288,64.0288,10059.0
2018-04-30 14:50:00,78.16,78.16,78.15,78.16,9547.0,64.037,64.037,64.0288,64.037,9547.0
2018-04-30 14:55:00,78.15,78.17,78.15,78.15,232852.0,64.0288,64.0452,64.0288,64.0288,232852.0
2018-04-30 15:00:00,78.16,78.16,78.15,78.16,8900.0,64.037,64.037,64.0288,64.037,8900.0
2018-04-30 15:05:00,78.16,78.16,78.15,78.16,4355.0,64.037,64.037,64.0288,64.037,4355.0
2018-04-30 15:10:00,78.16,78.16,78.15,78.15,12925.0,64.037,64.037,64.0288,64.0288,12925.0
2018-04-30 15:15:00,78.15,78.17,78.15,78.16,24592.0,64.0288,64.0452,64.0288,64.037,24592.0
2018-04-30 15:20:00,78.17,78.17,78.15,78.15,8929.0,64.0452,64.0452,64.0288,64.0288,8929.0
2018-04-30 15:25:00,78.15,78.16,78.15,78.15,3197.0,64.0288,64.037,64.0288,64.0288,3197.0
2018-04-30 15:30:00,78.15,78.16,78.14,78.15,25755.0,64.0288,64.037,64.0206,64.0288,25755.0
2018-04-30 15:35:00,78.15,78.15,78.14,78.15,7786.0,64.0288,64.0288,64.0206,64.0288,7786.0
2018-04-30 15:40:00,78.15,78.15,78.14,78.15,10980.0,64.0288,64.0288,64.0206,64.0288,10980.0
2018-04-30 15:45:00,78.14,78.15,78.14,78.15,11081.0,64.0206,64.0288,64.0206,64.0288,11081.0
2018-04-30 15:50:00,78.15,78.15,78.14,78.15,26298.0,64.0288,64.0288,64.0206,64.0288,26298.0
2018-04-30 15:55:00,78.15,78.15,78.14,78.15,49001.0,64.0288,64.0288,64.0206,64.0288,49001.0
2018-05-01 09:30:00,78.0,78.02,77.97,77.98,32637.0,64.0355,64.0519,64.0109,64.0191,32637.0
2018-05-01 09:35:00,77.97,77.98,77.96,77.97,28891.0,64.0109,64.0191,64.0027,64.0109,28891.0
2018-05-01 09:40:00,77.97,77.97,77.96,77.96,3027.0,64.0109,64.0109,64.0027,64.0027,3027.0
2018-05-01 09:45:00,77.97,77.97,77.95,77.95,53267.0,64.0109,64.0109,63.9945,63.9945,53267.0
2018-05-01 09:50:00,77.95,77.96,77.95,77.96,5014.0,63.9945,64.0027,63.9945,64.0027,5014.0
2018-05-01 09:55:00,77.95,77.96,77.94,77.95,41104.0,63.9945,64.0027,63.9862,63.9945,41104.0
2018-05-01 10:00:00,77.95,77.96,77.94,77.95,20189.0,63.9945,64.0027,63.9862,63.9945,20189.0
2018-05-01 10:05:00,77.95,77.95,77.94,77.94,3791.0,63.9945,63.9945,63.9862,63.9862,3791.0
2018-05-01 10:10:00,77.95,77.95,77.94,77.95,4008.0,63.9945,63.9945,63.9862,63.9945,4008.0
2018-05-01 10:15:00,77.95,77.95,77.94,77.94,11924.0,63.9945,63.9945,63.9862,63.9862,11924.0
2018-05-01 10:20:00,77.95,77.95,77.94,77.95,3003.0,63.9945,63.9945,63.9862,63.9945,3003.0
2018-05-01 10:25:00,77.94,77.95,77.93,77.94,10822.0,63.9862,63.9945,63.978,63.9862,10822.0
2018-05-01 10:30:00,77.94,77.94,77.93,77.93,3969.0,63.9862,63.9862,63.978,63.978,3969.0
2018-05-01 10:35:00,77.94,77.94,77.93,77.94,9607.0,63.9862,63.9862,63.978,63.9862,9607.0
2018-05-01 10:40:00,77.93,77.94,77.93,77.94,3793.0,63.978,63.9862,63.978,63.9862,3793.0
2018-05-01 10:45:00,77.94,77.94,77.93,77.94,10156.0,63.9862,63.9862,63.978,63.9862,10156.0
2018-05-01 10:50:00,77.93,77.94,77.92,77.92,9833.0,63.978,63.9862,63.9698,63.9698,9833.0
2018-05-01 10:55:00,77.92,77.93,77.92,77.93,2220.0,63.9698,63.978,63.9698,63.978,2220.0
2018-05-01 11:00:00,77.93,77.93,77.92,77.92,13672.0,63.978,63.978,63.9698,63.9698,13672.0
2018-05-01 11:05:00,77.93,77.93,77.92,77.92,4682.0,63.978,63.978,63.9698,63.9698,4682.0
2018-05-01 11:10:00,77.92,77.93,77.92,77.92,8150.0,63.9698,63.978,63.9698,63.9698,8150.0
2018-05-01 11:15:00,77.92,77.93,77.92,77.92,7978.0,63.9698,63.978,63.9698,63.9698,7978.0
2018-05-01 11:20:00,77.92,77.93,77.92,77.93,24902.0,63.9698,63.978,63.9698,63.978,24902.0
2018-05-01 11:25:00,77.93,77.93,77.92,77.92,6653.0,63.978,63.978,63.9698,63.9698,6653.0
2018-05-01 11:30:00,77.93,77.93,77.92,77.93,6175.0,63.978,63.978,63.9698,63.978,6175.0
2018-05-01 11:35:00,77.92,77.93,77.92,77.93,6120.0,63.9698,63.978,63.9698,63.978,6120.0
2018-05-01 11:40:00,77.93,77.93,77.92,77.92,5614.0,63.978,63.978,63.9698,63.9698,5614.0
2018-05-01 11:45:00,77.93,77.93,77.92,77.92,7638.0,63.978,63.978,63.9698,63.9698,7638.0
2018-05-01 11:50:00,77.92,77.94,77.92,77.94,5582.0,63.9698,63.9862,63.9698,63.9862,5582.0
2018-05-01 11:55:00,77.93,77.94,77.93,77.94,1047.0,63.978,63.9862,63.978,63.9862,1047.0
2018-05-01 12:00:00,77.93,77.94,77.93,77.93,7311.0,63.978,63.9862,63.978,63.978,7311.0
2018-05-01 12:05:00,77.94,77.94,77.93,77.93,4202.0,63.9862,63.9862,63.978,63.978,4202.0
2018-05-01 12:10:00,77.94,77.94,77.93,77.93,3416.0,63.9862,63.9862,63.978,63.978,3416.0
2018-05-01 12:15:00,77.93,77.94,77.93,77.94,3613.0,63.978,63.9862,63.978,63.9862,3613.0
2018-05-01 12:20:00,77.93,77.94,77.93,77.94,4173.0,63.978,63.9862,63.978,63.9862,4173.0
2018-05-01 12:25:00,77.94,77.94,77.93,77.94,2515.0,63.9862,63.9862,63.978,63.9862,2515.0
2018-05-01 12:30:00,77.94,77.94,77.93,77.93,3855.0,63.9862,63.9862,63.978,63.978,3855.0
2018-05-01 12:35:00,77.93,77.94,77.93,77.94,5617.0,63.978,63.9862,63.978,63.9862,5617.0
2018-05-01 12:40:00,77.94,77.95,77.94,77.94,1495.0,63.9862,63.9945,63.9862,63.9862,1495.0
2018-05-01 12:45:00,77.95,77.95,77.94,77.95,6504.0,63.9945,63.9945,63.9862,63.9945,6504.0
2018-05-01 12:50:00,77.95,77.95,77.94,77.94,9670.0,63.9945,63.9945,63.9862,63.9862,9670.0
2018-05-01 12:55:00,77.94,77.95,77.94,77.95,3045.0,63.9862,63.9945,63.9862,63.9945,3045.0
2018-05-01 13:00:00,77.94,77.95,77.94,77.95,6218.0,63.9862,63.9945,63.9862,63.9945,6218.0
2018-05-01 13:05:00,77.95,77.95,77.94,77.94,1585.0,63.9945,63.9945,63.9862,63.9862,1585.0
2018-05-01 13:10:00,77.95,77.95,77.94,77.95,4724.0,63.9945,63.9945,63.9862,63.9945,4724.0
2018-05-01 13:15:00,77.95,77.95,77.94,77.95,2163.0,63.9945,63.9945,63.9862,63.9945,2163.0
2018-05-01 13:20:00,77.94,77.95,77.94,77.95,3853.0,63.9862,63.9945,63.9862,63.9945,3853.0
2018-05-01 13:25:00,77.94,77.95,77.94,77.95,1868.0,63.9862,63.9945,63.9862,63.9945,1868.0
2018-05-01 13:30:00,77.95,77.95,77.94,77.95,11526.0,63.9945,63.9945,63.9862,63.9945,11526.0
2018-05-01 13:35:00,77.94,77.95,77.94,77.95,4934.0,63.9862,63.9945,63.9862,63.9945,4934.0
2018-05-01 13:40:00,77.95,77.95,77.94,77.95,1678.0,63.9945,63.9945,63.9862,63.9945,1678.0
2018-05-01 13:45:00,77.95,77.95,77.94,77.95,6195.0,63.9945,63.9945,63.9862,63.9945,6195.0
2018-05-01 13:50:00,77.95,77.95,77.94,77.95,11761.0,63.9945,63.9945,63.9862,63.9945,11761.0
2018-05-01 13:55:00,77.95,77.95,77.94,77.94,1553.0,63.9945,63.9945,63.9862,63.9862,1553.0
2018-05-01 14:00:00,77.95,77.95,77.94,77.95,12497.0,63.9945,63.9945,63.9862,63.9945,12497.0
2018-05-01 14:05:00,77.95,77.95,77.94,77.95,5617.0,63.9945,63.9945,63.9862,63.9945,5617.0
2018-05-01 14:10:00,77.95,77.95,77.94,77.94,21726.0,63.9945,63.9945,63.9862,63.9862,21726.0
2018-05-01 14:15:00,77.94,77.95,77.94,77.95,14748.0,63.9862,63.9945,63.9862,63.9945,14748.0
2018-05-01 14:20:00,77.95,77.95,77.94,77.94,17399.0,63.9945,63.9945,63.9862,63.9862,17399.0
2018-05-01 14:25:00,77.95,77.95,77.94,77.94,12858.0,63.9945,63.9945,63.9862,63.9862,12858.0
2018-05-01 14:30:00,77.95,77.95,77.94,77.95,4280.0,63.9945,63.9945,63.9862,63.9945,4280.0
2018-05-01 14:35:00,77.94,77.95,77.94,77.95,5851.0,63.9862,63.9945,63.9862,63.9945,5851.0
2018-05-01 14:40:00,77.95,77.95,77.94,77.95,8445.0,63.9945,63.9945,63.9862,63.9945,8445.0
2018-05-01 14:45:00,77.95,77.95,77.94,77.95,12905.0,63.9945,63.9945,63.9862,63.9945,12905.0
2018-05-01 14:50:00,77.95,77.95,77.94,77.95,12184.0,63.9945,63.9945,63.9862,63.9945,12184.0
2018-05-01 14:55:00,77.95,77.95,77.94,77.94,13480.0,63.9945,63.9945,63.9862,63.9862,13480.0
2018-05-01 15:00:00,77.95,77.95,77.94,77.94,6804.0,63.9945,63.9945,63.9862,63.9862,6804.0
2018-05-01 15:05:00,77.95,77.95,77.94,77.94,6477.0,63.9945,63.9945,63.9862,63.9862,6477.0
2018-05-01 15:10:00,77.95,77.95,77.94,77.94,7470.0,63.9945,63.9945,63.9862,63.9862,7470.0
2018-05-01 15:15:00,77.95,77.95,77.94,77.95,4130.0,63.9945,63.9945,63.9862,63.9945,4130.0
2018-05-01 15:20:00,77.94,77.95,77.94,77.95,8278.0,63.9862,63.9945,63.9862,63.9945,8278.0
2018-05-01 15:25:00,77.95,77.95,77.94,77.94,6643.0,63.9945,63.9945,63.9862,63.9862,6643.0
2018-05-01 15:30:00,77.95,77.95,77.94,77.95,12161.0,63.9945,63.9945,63.9862,63.9945,12161.0
2018-05-01 15:35:00,77.95,77.95,77.94,77.95,8625.0,63.9945,63.9945,63.9862,63.9945,8625.0
2018-05-01 15:40:00,77.95,77.95,77.94,77.94,5701.0,63.9945,63.9945,63.9862,63.9862,5701.0
2018-05-01 15:45:00,77.94,77.95,77.94,77.95,7174.0,63.9862,63.9945,63.9862,63.9945,7174.0
2018-05-01 15:50:00,77.94,77.95,77.94,77.94,5779.0,63.9862,63.9945,63.9862,63.9862,5779.0
2018-05-01 15:55:00,77.94,77.95,77.94,77.94,21610.0,63.9862,63.9945,63.9862,63.9862,21610.0
2018-05-02 09:30:00,77.96,77.99,77.96,77.97,38469.0,64.0027,64.0273,64.0027,64.0109,38469.0
2018-05-02 09:35:00,77.96,77.97,77.96,77.96,11013.0,64.0027,64.0109,64.0027,64.0027,11013.0
2018-05-02 09:40:00,77.97,77.97,77.95,77.95,3335.0,64.0109,64.0109,63.9945,63.9945,3335.0
2018-05-02 09:45:00,77.95,77.96,77.95,77.95,1210.0,63.9945,64.0027,63.9945,63.9945,1210.0
2018-05-02 09:50:00,77.95,77.96,77.95,77.95,6161.0,63.9945,64.0027,63.9945,63.9945,6161.0
2018-05-02 09:55:00,77.95,77.96,77.95,77.95,9418.0,63.9945,64.0027,63.9945,63.9945,9418.0
2018-05-02 10:00:00,77.95,77.96,77.95,77.95,7160.0,63.9945,64.0027,63.9945,63.9945,7160.0
2018-05-02 10:05:00,77.96,77.96,77.95,77.95,7424.0,64.0027,64.0027,63.9945,63.9945,7424.0
2018-05-02 10:10:00,77.95,77.96,77.95,77.95,19649.0,63.9945,64.0027,63.9945,63.9945,19649.0
2018-05-02 10:15:00,77.96,77.96,77.95,77.95,8306.0,64.0027,64.0027,63.9945,63.9945,8306.0
2018-05-02 10:20:00,77.95,77.96,77.95,77.96,4680.0,63.9945,64.0027,63.9945,64.0027,4680.0
2018-05-02 10:25:00,77.96,77.96,77.95,77.95,3157.0,64.0027,64.0027,63.9945,63.9945,3157.0
2018-05-02 10:30:00,77.95,77.96,77.95,77.95,8427.0,63.9945,64.0027,63.9945,63.9945,8427.0
2018-05-02 10:35:00,77.95,77.96,77.95,77.95,8496.0,63.9945,64.0027,63.9945,63.9945,8496.0
2018-05-02 10:40:00,77.96,77.96,77.95,77.96,5107.0,64.0027,64.0027,63.9945,64.0027,5107.0
2018-05-02 10:45:00,77.95,77.96,77.95,77.95,10793.0,63.9945,64.0027,63.9945,63.9945,10793.0
2018-05-02 10:50:00,77.95,77.96,77.95,77.95,6039.0,63.9945,64.0027,63.9945,63.9945,6039.0
2018-05-02 10:55:00,77.95,77.96,77.95,77.95,2059.0,63.9945,64.0027,63.9945,63.9945,2059.0
2018-05-02 11:00:00,77.95,77.96,77.95,77.95,3236.0,63.9945,64.0027,63.9945,63.9945,3236.0
2018-05-02 11:05:00,77.95,77.96,77.95,77.95,2276.0,63.9945,64.0027,63.9945,63.9945,2276.0
2018-05-02 11:10:00,77.95,77.96,77.95,77.96,9404.0,63.9945,64.0027,63.9945,64.0027,9404.0
2018-05-02 11:15:00,77.95,77.96,77.95,77.96,3267.0,63.9945,64.0027,63.9945,64.0027,3267.0
2018-05-02 11:20:00,77.95,77.96,77.95,77.95,3453.0,63.9945,64.0027,63.9945,63.9945,3453.0
2018-05-02 11:25:00,77.96,77.96,77.95,77.95,7156.0,64.0027,64.0027,63.9945,63.9945,7156.0
2018-05-02 11:30:00,77.95,77.96,77.95,77.95,6633.0,63.9945,64.0027,63.9945,63.9945,6633.0
2018-05-02 11:35:00,77.95,77.96,77.95,77.96,2858.0,63.9945,64.0027,63.9945,64.0027,2858.0
2018-05-02 11:40:00,77.95,77.96,77.95,77.95,24592.0,63.9945,64.0027,63.9945,63.9945,24592.0
2018-05-02 11:45:00,77.95,77.96,77.95,77.96,3859.0,63.9945,64.0027,63.9945,64.0027,3859.0
2018-05-02 11:50:00,77.95,77.96,77.95,77.95,2865.0,63.9945,64.0027,63.9945,63.9945,2865.0
2018-05-02 11:55:00,77.95,77.96,77.95,77.96,2638.0,63.9945,64.0027,63.9945,64.0027,2638.0
2018-05-02 12:00:00,77.96,77.96,77.95,77.95,13245.0,64.0027,64.0027,63.9945,63.9945,13245.0
2018-05-02 12:05:00,77.95,77.96,77.95,77.95,4782.0,63.9945,64.0027,63.9945,63.9945,4782.0
2018-05-02 12:10:00,77.96,77.96,77.95,77.96,4609.0,64.0027,64.0027,63.9945,64.0027,4609.0
2018-05-02 12:15:00,77.95,77.96,77.95,77.95,2855.0,63.9945,64.0027,63.9945,63.9945,2855.0
2018-05-02 12:20:00,77.96,77.96,77.95,77.95,9901.0,64.0027,64.0027,63.9945,63.9945,9901.0
2018-05-02 12:25:00,77.96,77.96,77.95,77.95,27645.0,64.0027,64.0027,63.9945,63.9945,27645.0
2018-05-02 12:30:00,77.96,77.96,77.95,77.96,8139.0,64.0027,64.0027,63.9945,64.0027,8139.0
2018-05-02 12:35:00,77.96,77.96,77.95,77.96,1934.0,64.0027,64.0027,63.9945,64.0027,1934.0
2018-05-02 12:40:00,77.95,77.96,77.94,77.95,16341.0,63.9945,64.0027,63.9862,63.9945,16341.0
2018-05-02 12:45:00,77.95,77.95,77.94,77.95,17430.0,63.9945,63.9945,63.9862,63.9945,17430.0
2018-05-02 12:50:00,77.95,77.95,77.94,77.95,2796.0,63.9945,63.9945,63.9862,63.9945,2796.0
2018-05-02 12:55:00,77.95,77.95,77.94,77.94,8571.0,63.9945,63.9945,63.9862,63.9862,8571.0
2018-05-02 13:00:00,77.95,77.95,77.94,77.95,2218.0,63.9945,63.9945,63.9862,63.9945,2218.0
2018-05-02 13:05:00,77.95,77.95,77.94,77.94,7932.0,63.9945,63.9945,63.9862,63.9862,7932.0
2018-05-02 13:10:00,77.95,77.95,77.94,77.94,28635.0,63.9945,63.9945,63.9862,63.9862,28635.0
2018-05-02 13:15:00,77.94,77.95,77.94,77.95,2602.0,63.9862,63.9945,63.9862,63.9945,2602.0
2018-05-02 13:20:00,77.94,77.95,77.94,77.95,1741.0,63.9862,63.9945,63.9862,63.9945,1741.0
2018-05-02 13:25:00,77.95,77.96,77.94,77.96,11167.0,63.9945,64.0027,63.9862,64.0027,11167.0
2018-05-02 13:30:00,77.96,77.96,77.95,77.96,4328.0,64.0027,64.0027,63.9945,64.0027,4328.0
2018-05-02 13:35:00,77.95,77.96,77.95,77.96,5586.0,63.9945,64.0027,63.9945,64.0027,5586.0
2018-05-02 13:40:00,77.96,77.96,77.95,77.95,9679.0,64.0027,64.0027,63.9945,63.9945,9679.0
2018-05-02 13:45:00,77.95,77.96,77.95,77.95,3860.0,63.9945,64.0027,63.9945,63.9945,3860.0
2018-05-02 13:50:00,77.96,77.96,77.95,77.95,2515.0,64.0027,64.0027,63.9945,63.9945,2515.0
2018-05-02 13:55:00,77.95,77.98,77.94,77.96,139727.0,63.9945,64.0191,63.9862,64.0027,139727.0
2018-05-02 14:00:00,77.95,77.99,77.95,77.99,16490.0,63.9945,64.0273,63.9945,64.0273,16490.0
2018-05-02 14:05:00,77.99,78.0,77.98,77.99,20076.0,64.0273,64.0355,64.0191,64.0273,20076.0
2018-05-02 14:10:00,78.0,78.01,77.99,78.01,30156.0,64.0355,64.0437,64.0273,64.0437,30156.0
2018-05-02 14:15:00,78.0,78.01,78.0,78.0,10625.0,64.0355,64.0437,64.0355,64.0355,10625.0
2018-05-02 14:20:00,78.0,78.01,78.0,78.0,14954.0,64.0355,64.0437,64.0355,64.0355,14954.0
2018-05-02 14:25:00,78.01,78.01,77.99,77.99,17962.0,64.0437,64.0437,64.0273,64.0273,17962.0
2018-05-02 14:30:00,77.99,78.0,77.98,77.99,10850.0,64.0273,64.0355,64.0191,64.0273,10850.0
2018-05-02 14:35:00,77.99,77.99,77.98,77.98,8082.0,64.0273,64.0273,64.0191,64.0191,8082.0
2018-05-02 14:40:00,77.98,77.99,77.98,77.98,18943.0,64.0191,64.0273,64.0191,64.0191,18943.0
2018-05-02 14:45:00,77.98,77.99,77.98,77.99,9965.0,64.0191,64.0273,64.0191,64.0273,9965.0
2018-05-02 14:50:00,77.98,78.0,77.98,77.99,16790.0,64.0191,64.0355,64.0191,64.0273,16790.0
2018-05-02 14:55:00,78.0,78.0,77.99,77.99,8993.0,64.0355,64.0355,64.0273,64.0273,8993.0
2018-05-02 15:00:00,78.0,78.0,77.98,77.98,49964.0,64.0355,64.0355,64.0191,64.0191,49964.0
2018-05-02 15:05:00,77.98,77.99,77.98,77.98,4767.0,64.0191,64.0273,64.0191,64.0191,4767.0
2018-05-02 15:10:00,77.98,77.99,77.98,77.99,12114.0,64.0191,64.0273,64.0191,64.0273,12114.0
2018-05-02 15:15:00,78.0,78.0,77.99,77.99,21367.0,64.0355,64.0355,64.0273,64.0273,21367.0
2018-05-02 15:20:00,78.0,78.0,77.99,78.0,5487.0,64.0355,64.0355,64.0273,64.0355,5487.0
2018-05-02 15:25:00,78.0,78.0,77.99,78.0,2447.0,64.0355,64.0355,64.0273,64.0355,2447.0
2018-05-02 15:30:00,78.0,78.0,77.99,78.0,20201.0,64.0355,64.0355,64.0273,64.0355,20201.0
2018-05-02 15:35:00,78.0,78.0,77.99,77.99,11758.0,64.0355,64.0355,64.0273,64.0273,11758.0
2018-05-02 15:40:00,78.0,78.0,77.98,77.98,6888.0,64.0355,64.0355,64.0191,64.0191,6888.0
2018-05-02 15:45:00,77.98,77.99,77.98,77.98,5207.0,64.0191,64.0273,64.0191,64.0191,5207.0
2018-05-02 15:50:00,77.98,77.99,77.98,77.98,12555.0,64.0191,64.0273,64.0191,64.0191,12555.0
2018-05-02 15:55:00,77.99,77.99,77.98,77.98,32351.0,64.0273,64.0273,64.0191,64.0191,32351.0
2018-05-03 09:30:00,78.07,78.07,78.05,78.06,20677.0,64.093,64.093,64.0766,64.0848,20677.0
2018-05-03 09:35:00,78.06,78.06,78.05,78.05,3360.0,64.0848,64.0848,64.0766,64.0766,3360.0
2018-05-03 09:40:00,78.06,78.06,78.04,78.05,10212.0,64.0848,64.0848,64.0683,64.0766,10212.0
2018-05-03 09:45:00,78.05,78.05,78.04,78.05,11068.0,64.0766,64.0766,64.0683,64.0766,11068.0
2018-05-03 09:50:00,78.04,78.05,78.04,78.05,10026.0,64.0683,64.0766,64.0683,64.0766,10026.0
2018-05-03 09:55:00,78.04,78.05,78.04,78.04,12431.0,64.0683,64.0766,64.0683,64.0683,12431.0
2018-05-03 10:00:00,78.05,78.05,78.04,78.04,7492.0,64.0766,64.0766,64.0683,64.0683,7492.0
2018-05-03 10:05:00,78.05,78.05,78.04,78.04,12216.0,64.0766,64.0766,64.0683,64.0683,12216.0
2018-05-03 10:10:00,78.04,78.05,78.04,78.04,20993.0,64.0683,64.0766,64.0683,64.0683,20993.0
2018-05-03 10:15:00,78.04,78.05,78.03,78.05,16003.0,64.0683,64.0766,64.0601,64.0766,16003.0
2018-05-03 10:20:00,78.05,78.05,78.04,78.05,12369.0,64.0766,64.0766,64.0683,64.0766,12369.0
2018-05-03 10:25:00,78.05,78.05,78.04,78.04,9414.0,64.0766,64.0766,64.0683,64.0683,9414.0
2018-05-03 10:30:00,78.05,78.06,78.04,78.05,27636.0,64.0766,64.0848,64.0683,64.0766,27636.0
2018-05-03 10:35:00,78.06,78.06,78.05,78.06,3047.0,64.0848,64.0848,64.0766,64.0848,3047.0
2018-05-03 10:40:00,78.05,78.06,78.05,78.05,10060.0,64.0766,64.0848,64.0766,64.0766,10060.0
2018-05-03 10:45:00,78.05,78.06,78.05,78.05,21676.0,64.0766,64.0848,64.0766,64.0766,21676.0
2018-05-03 10:50:00,78.06,78.06,78.05,78.05,21384.0,64.0848,64.0848,64.0766,64.0766,21384.0
2018-05-03 10:55:00,78.05,78.06,78.05,78.06,9180.0,64.0766,64.0848,64.0766,64.0848,9180.0
2018-05-03 11:00:00,78.05,78.06,78.05,78.06,3622.0,64.0766,64.0848,64.0766,64.0848,3622.0
2018-05-03 11:05:00,78.06,78.06,78.05,78.05,9022.0,64.0848,64.0848,64.0766,64.0766,9022.0
2018-05-03 11:10:00,78.06,78.06,78.05,78.05,3994.0,64.0848,64.0848,64.0766,64.0766,3994.0
2018-05-03 11:15:00,78.05,78.06,78.05,78.06,7657.0,64.0766,64.0848,64.0766,64.0848,7657.0
2018-05-03 11:20:00,78.06,78.06,78.05,78.06,11558.0,64.0848,64.0848,64.0766,64.0848,11558.0
2018-05-03 11:25:00,78.05,78.06,78.05,78.05,2589.0,64.0766,64.0848,64.0766,64.0766,2589.0
2018-05-03 11:30:00,78.05,78.06,78.05,78.06,27672.0,64.0766,64.0848,64.0766,64.0848,27672.0
2018-05-03 11:35:00,78.06,78.07,78.06,78.06,2108.0,64.0848,64.093,64.0848,64.0848,2108.0
2018-05-03 11:40:00,78.06,78.07,78.06,78.06,4445.0,64.0848,64.093,64.0848,64.0848,4445.0
2018-05-03 11:45:00,78.06,78.07,78.06,78.06,2036.0,64.0848,64.093,64.0848,64.0848,2036.0
2018-05-03 11:50:00,78.06,78.07,78.05,78.06,24963.0,64.0848,64.093,64.0766,64.0848,24963.0
2018-05-03 11:55:00,78.05,78.06,78.05,78.06,1577.0,64.0766,64.0848,64.0766,64.0848,1577.0
2018-05-03 12:00:00,78.06,78.06,78.05,78.06,5784.0,64.0848,64.0848,64.0766,64.0848,5784.0
2018-05-03 12:05:00,78.05,78.06,78.05,78.05,4816.0,64.0766,64.0848,64.0766,64.0766,4816.0
2018-05-03 12:10:00,78.05,78.06,78.05,78.06,2990.0,64.0766,64.0848,64.0766,64.0848,2990.0
2018-05-03 12:15:00,78.06,78.06,78.05,78.05,2850.0,64.0848,64.0848,64.0766,64.0766,2850.0
2018-05-03 12:20:00,78.06,78.06,78.05,78.06,2375.0,64.0848,64.0848,64.0766,64.0848,2375.0
2018-05-03 12:25:00,78.05,78.06,78.05,78.05,2958.0,64.0766,64.0848,64.0766,64.0766,2958.0
2018-05-03 12:30:00,78.06,78.06,78.05,78.06,3113.0,64.0848,64.0848,64.0766,64.0848,3113.0
2018-05-03 12:35:00,78.05,78.06,78.05,78.05,4616.0,64.0766,64.0848,64.0766,64.0766,4616.0
2018-05-03 12:40:00,78.06,78.06,78.05,78.05,3364.0,64.0848,64.0848,64.0766,64.0766,3364.0
2018-05-03 12:45:00,78.05,78.05,78.04,78.04,21898.0,64.0766,64.0766,64.0683,64.0683,21898.0
2018-05-03 12:50:00,78.05,78.05,78.03,78.04,29379.0,64.0766,64.0766,64.0601,64.0683,29379.0
2018-05-03 12:55:00,78.04,78.04,78.03,78.03,21876.0,64.0683,64.0683,64.0601,64.0601,21876.0
2018-05-03 13:00:00,78.03,78.04,78.03,78.03,1867.0,64.0601,64.0683,64.0601,64.0601,1867.0
2018-05-03 13:05:00,78.03,78.04,78.03,78.03,11163.0,64.0601,64.0683,64.0601,64.0601,11163.0
2018-05-03 13:10:00,78.03,78.04,78.03,78.03,5207.0,64.0601,64.0683,64.0601,64.0601,5207.0
2018-05-03 13:15:00,78.03,78.04,78.03,78.04,1968.0,64.0601,64.0683,64.0601,64.0683,1968.0
2018-05-03 13:20:00,78.04,78.04,78.03,78.04,7751.0,64.0683,64.0683,64.0601,64.0683,7751.0
2018-05-03 13:25:00,78.04,78.04,78.03,78.03,8423.0,64.0683,64.0683,64.0601,64.0601,8423.0
2018-05-03 13:30:00,78.04,78.04,78.03,78.04,1319.0,64.0683,64.0683,64.0601,64.0683,1319.0
2018-05-03 13:35:00,78.04,78.04,78.03,78.04,10335.0,64.0683,64.0683,64.0601,64.0683,10335.0
2018-05-03 13:40:00,78.03,78.04,78.02,78.03,11411.0,64.0601,64.0683,64.0519,64.0601,11411.0
2018-05-03 13:45:00,78.03,78.03,78.02,78.03,14701.0,64.0601,64.0601,64.0519,64.0601,14701.0
2018-05-03 13:50:00,78.03,78.03,78.02,78.03,42382.0,64.0601,64.0601,64.0519,64.0601,42382.0
2018-05-03 13:55:00,78.03,78.03,78.02,78.03,5153.0,64.0601,64.0601,64.0519,64.0601,5153.0
2018-05-03 14:00:00,78.03,78.04,78.02,78.03,19960.0,64.0601,64.0683,64.0519,64.0601,19960.0
2018-05-03 14:05:00,78.03,78.04,78.03,78.03,29854.0,64.0601,64.0683,64.0601,64.0601,29854.0
2018-05-03 14:10:00,78.03,78.04,78.03,78.03,10504.0,64.0601,64.0683,64.0601,64.0601,10504.0
2018-05-03 14:15:00,78.04,78.04,78.03,78.04,3139.0,64.0683,64.0683,64.0601,64.0683,3139.0
2018-05-03 14:20:00,78.04,78.04,78.03,78.03,10050.0,64.0683,64.0683,64.0601,64.0601,10050.0
2018-05-03 14:25:00,78.03,78.04,78.03,78.03,7196.0,64.0601,64.0683,64.0601,64.0601,7196.0
2018-05-03 14:30:00,78.03,78.04,78.03,78.04,4018.0,64.0601,64.0683,64.0601,64.0683,4018.0
2018-05-03 14:35:00,78.04,78.04,78.03,78.03,7379.0,64.0683,64.0683,64.0601,64.0601,7379.0
2018-05-03 14:40:00,78.04,78.04,78.03,78.04,2431.0,64.0683,64.0683,64.0601,64.0683,2431.0
2018-05-03 14:45:00,78.03,78.04,78.03,78.03,1010.0,64.0601,64.0683,64.0601,64.0601,1010.0
2018-05-03 14:50:00,78.04,78.04,78.03,78.03,10444.0,64.0683,64.0683,64.0601,64.0601,10444.0
2018-05-03 14:55:00,78.04,78.04,78.02,78.02,79422.0,64.0683,64.0683,64.0519,64.0519,79422.0
2018-05-03 15:00:00,78.03,78.04,78.02,78.04,20365.0,64.0601,64.0683,64.0519,64.0683,20365.0
2018-05-03 15:05:00,78.03,78.04,78.02,78.02,8635.0,64.0601,64.0683,64.0519,64.0519,8635.0
2018-05-03 15:10:00,78.03,78.04,78.02,78.04,13168.0,64.0601,64.0683,64.0519,64.0683,13168.0
2018-05-03 15:15:00,78.04,78.04,78.03,78.03,3660.0,64.0683,64.0683,64.0601,64.0601,3660.0
2018-05-03 15:20:00,78.04,78.04,78.03,78.03,3406.0,64.0683,64.0683,64.0601,64.0601,3406.0
2018-05-03 15:25:00,78.03,78.04,78.03,78.04,6945.0,64.0601,64.0683,64.0601,64.0683,6945.0
2018-05-03 15:30:00,78.03,78.04,78.03,78.03,4322.0,64.0601,64.0683,64.0601,64.0601,4322.0
2018-05-03 15:35:00,78.04,78.04,78.03,78.03,68206.0,64.0683,64.0683,64.0601,64.0601,68206.0
2018-05-03 15:40:00,78.03,78.04,78.03,78.03,92342.0,64.0601,64.0683,64.0601,64.0601,92342.0
2018-05-03 15:45:00,78.03,78.05,78.03,78.05,63980.0,64.0601,64.0766,64.0601,64.0766,63980.0
2018-05-03 15:50:00,78.05,78.05,78.04,78.04,21744.0,64.0766,64.0766,64.0683,64.0683,21744.0
2018-05-03 15:55:00,78.05,78.05,78.04,78.05,35967.0,64.0766,64.0766,64.0683,64.0766,35967.0
2018-05-04 09:30:00,78.04,78.06,78.03,78.06,34132.0,64.0683,64.0848,64.0601,64.0848,34132.0
2018-05-04 09:35:00,78.06,78.06,78.05,78.05,2561.0,64.0848,64.0848,64.0766,64.0766,2561.0
2018-05-04 09:40:00,78.06,78.06,78.04,78.04,4622.0,64.0848,64.0848,64.0683,64.0683,4622.0
2018-05-04 09:45:00,78.04,78.05,78.04,78.04,6698.0,64.0683,64.0766,64.0683,64.0683,6698.0
2018-05-04 09:50:00,78.05,78.05,78.04,78.04,7000.0,64.0766,64.0766,64.0683,64.0683,7000.0
2018-05-04 09:55:00,78.05,78.05,78.04,78.05,3102.0,64.0766,64.0766,64.0683,64.0766,3102.0
2018-05-04 10:00:00,78.05,78.05,78.04,78.05,11837.0,64.0766,64.0766,64.0683,64.0766,11837.0
2018-05-04 10:05:00,78.05,78.05,78.04,78.05,11662.0,64.0766,64.0766,64.0683,64.0766,11662.0
2018-05-04 10:10:00,78.05,78.05,78.04,78.05,1431.0,64.0766,64.0766,64.0683,64.0766,1431.0
2018-05-04 10:15:00,78.05,78.05,78.04,78.05,2868.0,64.0766,64.0766,64.0683,64.0766,2868.0
2018-05-04 10:20:00,78.05,78.05,78.04,78.05,12487.0,64.0766,64.0766,64.0683,64.0766,12487.0
2018-05-04 10:25:00,78.05,78.05,78.04,78.05,8483.0,64.0766,64.0766,64.0683,64.0766,8483.0
2018-05-04 10:30:00,78.05,78.05,78.04,78.05,20210.0,64.0766,64.0766,64.0683,64.0766,20210.0
2018-05-04 10:35:00,78.06,78.06,78.04,78.05,17552.0,64.0848,64.0848,64.0683,64.0766,17552.0
2018-05-04 10:40:00,78.05,78.05,78.04,78.05,22781.0,64.0766,64.0766,64.0683,64.0766,22781.0
2018-05-04 10:45:00,78.06,78.06,78.05,78.06,1430.0,64.0848,64.0848,64.0766,64.0848,1430.0
2018-05-04 10:50:00,78.06,78.06,78.05,78.05,4157.0,64.0848,64.0848,64.0766,64.0766,4157.0
2018-05-04 10:55:00,78.05,78.05,78.03,78.03,11181.0,64.0766,64.0766,64.0601,64.0601,11181.0
2018-05-04 11:00:00,78.04,78.04,78.03,78.04,1230.0,64.0683,64.0683,64.0601,64.0683,1230.0
2018-05-04 11:05:00,78.04,78.04,78.01,78.02,17859.0,64.0683,64.0683,64.0437,64.0519,17859.0
2018-05-04 11:10:00,78.02,78.02,78.01,78.02,2029.0,64.0519,64.0519,64.0437,64.0519,2029.0
2018-05-04 11:15:00,78.01,78.02,78.01,78.01,4177.0,64.0437,64.0519,64.0437,64.0437,4177.0
2018-05-04 11:20:00,78.02,78.02,78.01,78.02,18898.0,64.0519,64.0519,64.0437,64.0519,18898.0
2018-05-04 11:25:00,78.01,78.02,78.01,78.02,4737.0,64.0437,64.0519,64.0437,64.0519,4737.0
2018-05-04 11:30:00,78.02,78.02,78.0,78.0,5279.0,64.0519,64.0519,64.0355,64.0355,5279.0
2018-05-04 11:35:00,78.01,78.01,78.0,78.0,11487.0,64.0437,64.0437,64.0355,64.0355,11487.0
2018-05-04 11:40:00,78.01,78.01,78.0,78.01,2065.0,64.0437,64.0437,64.0355,64.0437,2065.0
2018-05-04 11:45:00,78.0,78.01,78.0,78.01,4877.0,64.0355,64.0437,64.0355,64.0437,4877.0
2018-05-04 11:50:00,78.0,78.02,78.0,78.02,17585.0,64.0355,64.0519,64.0355,64.0519,17585.0
2018-05-04 11:55:00,78.02,78.02,78.01,78.01,4713.0,64.0519,64.0519,64.0437,64.0437,4713.0
2018-05-04 12:00:00,78.02,78.02,78.01,78.01,5227.0,64.0519,64.0519,64.0437,64.0437,5227.0
2018-05-04 12:05:00,78.01,78.02,78.01,78.02,6298.0,64.0437,64.0519,64.0437,64.0519,6298.0
2018-05-04 12:10:00,78.01,78.02,78.01,78.02,7794.0,64.0437,64.0519,64.0437,64.0519,7794.0
2018-05-04 12:15:00,78.02,78.02,78.01,78.01,1700.0,64.0519,64.0519,64.0437,64.0437,1700.0
2018-05-04 12:20:00,78.02,78.02,78.01,78.02,7341.0,64.0519,64.0519,64.0437,64.0519,7341.0
2018-05-04 12:25:00,78.02,78.02,78.02,78.02,800.0,64.0519,64.0519,64.0519,64.0519,800.0
2018-05-04 12:30:00,78.02,78.03,78.01,78.03,9894.0,64.0519,64.0601,64.0437,64.0601,9894.0
2018-05-04 12:35:00,78.02,78.03,78.02,78.03,5382.0,64.0519,64.0601,64.0519,64.0601,5382.0
2018-05-04 12:40:00,78.02,78.03,78.02,78.03,5611.0,64.0519,64.0601,64.0519,64.0601,5611.0
2018-05-04 12:45:00,78.02,78.04,78.02,78.04,44086.0,64.0519,64.0683,64.0519,64.0683,44086.0
2018-05-04 12:50:00,78.04,78.04,78.03,78.04,5659.0,64.0683,64.0683,64.0601,64.0683,5659.0
2018-05-04 12:55:00,78.04,78.04,78.03,78.03,2687.0,64.0683,64.0683,64.0601,64.0601,2687.0
2018-05-04 13:00:00,78.04,78.04,78.03,78.03,3026.0,64.0683,64.0683,64.0601,64.0601,3026.0
2018-05-04 13:05:00,78.04,78.04,78.03,78.03,94495.0,64.0683,64.0683,64.0601,64.0601,94495.0
2018-05-04 13:10:00,78.03,78.04,78.03,78.04,1455.0,64.0601,64.0683,64.0601,64.0683,1455.0
2018-05-04 13:15:00,78.04,78.04,78.03,78.04,5624.0,64.0683,64.0683,64.0601,64.0683,5624.0
2018-05-04 13:20:00,78.04,78.04,78.03,78.04,3054.0,64.0683,64.0683,64.0601,64.0683,3054.0
2018-05-04 13:25:00,78.04,78.04,78.03,78.04,4600.0,64.0683,64.0683,64.0601,64.0683,4600.0
2018-05-04 13:30:00,78.03,78.04,78.03,78.03,1085.0,64.0601,64.0683,64.0601,64.0601,1085.0
2018-05-04 13:35:00,78.03,78.04,78.03,78.04,6269.0,64.0601,64.0683,64.0601,64.0683,6269.0
2018-05-04 13:40:00,78.03,78.04,78.03,78.03,5012.0,64.0601,64.0683,64.0601,64.0601,5012.0
2018-05-04 13:45:00,78.03,78.04,78.03,78.03,10539.0,64.0601,64.0683,64.0601,64.0601,10539.0
2018-05-04 13:50:00,78.03,78.04,78.03,78.04,4359.0,64.0601,64.0683,64.0601,64.0683,4359.0
2018-05-04 13:55:00,78.03,78.04,78.03,78.03,3670.0,64.0601,64.0683,64.0601,64.0601,3670.0
2018-05-04 14:00:00,78.04,78.04,78.03,78.03,3772.0,64.0683,64.0683,64.0601,64.0601,3772.0
2018-05-04 14:05:00,78.04,78.04,78.03,78.04,6958.0,64.0683,64.0683,64.0601,64.0683,6958.0
2018-05-04 14:10:00,78.04,78.04,78.03,78.03,4466.0,64.0683,64.0683,64.0601,64.0601,4466.0
2018-05-04 14:15:00,78.04,78.04,78.03,78.03,6314.0,64.0683,64.0683,64.0601,64.0601,6314.0
2018-05-04 14:20:00,78.04,78.04,78.03,78.04,798.0,64.0683,64.0683,64.0601,64.0683,798.0
2018-05-04 14:25:00,78.04,78.04,78.03,78.03,7425.0,64.0683,64.0683,64.0601,64.0601,7425.0
2018-05-04 14:30:00,78.04,78.04,78.03,78.04,4344.0,64.0683,64.0683,64.0601,64.0683,4344.0
2018-05-04 14:35:00,78.03,78.04,78.03,78.04,16062.0,64.0601,64.0683,64.0601,64.0683,16062.0
2018-05-04 14:40:00,78.04,78.04,78.03,78.04,9675.0,64.0683,64.0683,64.0601,64.0683,9675.0
2018-05-04 14:45:00,78.04,78.04,78.03,78.04,9381.0,64.0683,64.0683,64.0601,64.0683,9381.0
2018-05-04 14:50:00,78.03,78.04,78.03,78.04,3791.0,64.0601,64.0683,64.0601,64.0683,3791.0
2018-05-04 14:55:00,78.04,78.04,78.03,78.04,5589.0,64.0683,64.0683,64.0601,64.0683,5589.0
2018-05-04 15:00:00,78.03,78.04,78.03,78.03,1033.0,64.0601,64.0683,64.0601,64.0601,1033.0
2018-05-04 15:05:00,78.04,78.04,78.03,78.04,5388.0,64.0683,64.0683,64.0601,64.0683,5388.0
2018-05-04 15:10:00,78.04,78.04,78.03,78.04,9681.0,64.0683,64.0683,64.0601,64.0683,9681.0
2018-05-04 15:15:00,78.04,78.04,78.03,78.03,7809.0,64.0683,64.0683,64.0601,64.0601,7809.0
2018-05-04 15:20:00,78.04,78.04,78.03,78.03,3777.0,64.0683,64.0683,64.0601,64.0601,3777.0
2018-05-04 15:25:00,78.04,78.04,78.03,78.04,6649.0,64.0683,64.0683,64.0601,64.0683,6649.0
2018-05-04 15:30:00,78.04,78.04,78.03,78.03,7957.0,64.0683,64.0683,64.0601,64.0601,7957.0
2018-05-04 15:35:00,78.03,78.04,78.03,78.03,4871.0,64.0601,64.0683,64.0601,64.0601,4871.0
2018-05-04 15:40:00,78.03,78.04,78.03,78.04,15897.0,64.0601,64.0683,64.0601,64.0683,15897.0
2018-05-04 15:45:00,78.03,78.04,78.03,78.03,8000.0,64.0601,64.0683,64.0601,64.0601,8000.0
2018-05-04 15:50:00,78.03,78.04,78.03,78.04,9869.0,64.0601,64.0683,64.0601,64.0683,9869.0
2018-05-04 15:55:00,78.04,78.05,78.03,78.04,119144.0,64.0683,64.0766,64.0601,64.0683,119144.0
2018-05-07 09:30:00,78.03,78.05,78.03,78.05,40678.0,64.0601,64.0766,64.0601,64.0766,40678.0
2018-05-07 09:35:00,78.05,78.05,78.04,78.05,4874.0,64.0766,64.0766,64.0683,64.0766,4874.0
2018-05-07 09:40:00,78.05,78.05,78.04,78.04,10384.0,64.0766,64.0766,64.0683,64.0683,10384.0
2018-05-07 09:45:00,78.05,78.05,78.04,78.05,4444.0,64.0766,64.0766,64.0683,64.0766,4444.0
2018-05-07 09:50:00,78.04,78.05,78.04,78.05,8528.0,64.0683,64.0766,64.0683,64.0766,8528.0
2018-05-07 09:55:00,78.04,78.05,78.04,78.05,4009.0,64.0683,64.0766,64.0683,64.0766,4009.0
2018-05-07 10:00:00,78.05,78.05,78.04,78.05,19503.0,64.0766,64.0766,64.0683,64.0766,19503.0
2018-05-07 10:05:00,78.05,78.05,78.04,78.05,3446.0,64.0766,64.0766,64.0683,64.0766,3446.0
2018-05-07 10:10:00,78.04,78.05,78.04,78.05,15614.0,64.0683,64.0766,64.0683,64.0766,15614.0
2018-05-07 10:15:00,78.05,78.05,78.04,78.05,1980.0,64.0766,64.0766,64.0683,64.0766,1980.0
2018-05-07 10:20:00,78.05,78.05,78.04,78.05,5535.0,64.0766,64.0766,64.0683,64.0766,5535.0
2018-05-07 10:25:00,78.04,78.05,78.04,78.05,6114.0,64.0683,64.0766,64.0683,64.0766,6114.0
2018-05-07 10:30:00,78.05,78.05,78.04,78.04,4674.0,64.0766,64.0766,64.0683,64.0683,4674.0
2018-05-07 10:35:00,78.05,78.05,78.04,78.04,12737.0,64.0766,64.0766,64.0683,64.0683,12737.0
2018-05-07 10:40:00,78.04,78.05,78.04,78.04,1793.0,64.0683,64.0766,64.0683,64.0683,1793.0
2018-05-07 10:45:00,78.05,78.05,78.04,78.05,7427.0,64.0766,64.0766,64.0683,64.0766,7427.0
2018-05-07 10:50:00,78.04,78.05,78.04,78.04,8841.0,64.0683,64.0766,64.0683,64.0683,8841.0
2018-05-07 10:55:00,78.05,78.05,78.04,78.04,6861.0,64.0766,64.0766,64.0683,64.0683,6861.0
2018-05-07 11:00:00,78.05,78.05,78.04,78.04,1452.0,64.0766,64.0766,64.0683,64.0683,1452.0
2018-05-07 11:05:00,78.05,78.05,78.04,78.05,5110.0,64.0766,64.0766,64.0683,64.0766,5110.0
2018-05-07 11:10:00,78.04,78.05,78.03,78.04,14882.0,64.0683,64.0766,64.0601,64.0683,14882.0
2018-05-07 11:15:00,78.04,78.04,78.03,78.04,10146.0,64.0683,64.0683,64.0601,64.0683,10146.0
2018-05-07 11:20:00,78.04,78.04,78.03,78.03,3862.0,64.0683,64.0683,64.0601,64.0601,3862.0
2018-05-07 11:25:00,78.04,78.04,78.03,78.04,5679.0,64.0683,64.0683,64.0601,64.0683,5679.0
2018-05-07 11:30:00,78.04,78.05,78.03,78.05,13067.0,64.0683,64.0766,64.0601,64.0766,13067.0
2018-05-07 11:35:00,78.05,78.05,78.04,78.04,6283.0,64.0766,64.0766,64.0683,64.0683,6283.0
2018-05-07 11:40:00,78.05,78.05,78.04,78.04,7575.0,64.0766,64.0766,64.0683,64.0683,7575.0
2018-05-07 11:45:00,78.04,78.05,78.04,78.04,12912.0,64.0683,64.0766,64.0683,64.0683,12912.0
2018-05-07 11:50:00,78.04,78.05,78.04,78.04,2728.0,64.0683,64.0766,64.0683,64.0683,2728.0
2018-05-07 11:55:00,78.04,78.05,78.04,78.04,7173.0,64.0683,64.0766,64.0683,64.0683,7173.0
2018-05-07 12:00:00,78.05,78.05,78.04,78.05,3514.0,64.0766,64.0766,64.0683,64.0766,3514.0
2018-05-07 12:05:00,78.05,78.05,78.04,78.05,6898.0,64.0766,64.0766,64.0683,64.0766,6898.0
2018-05-07 12:10:00,78.04,78.05,78.04,78.04,3683.0,64.0683,64.0766,64.0683,64.0683,3683.0
2018-05-07 12:15:00,78.05,78.05,78.04,78.04,2148.0,64.0766,64.0766,64.0683,64.0683,2148.0
2018-05-07 12:20:00,78.04,78.05,78.04,78.05,11693.0,64.0683,64.0766,64.0683,64.0766,11693.0
2018-05-07 12:25:00,78.04,78.05,78.04,78.04,12253.0,64.0683,64.0766,64.0683,64.0683,12253.0
2018-05-07 12:30:00,78.05,78.05,78.04,78.05,4994.0,64.0766,64.0766,64.0683,64.0766,4994.0
2018-05-07 12:35:00,78.05,78.05,78.04,78.05,6856.0,64.0766,64.0766,64.0683,64.0766,6856.0
2018-05-07 12:40:00,78.04,78.05,78.04,78.05,3033.0,64.0683,64.0766,64.0683,64.0766,3033.0
2018-05-07 12:45:00,78.04,78.05,78.04,78.04,4210.0,64.0683,64.0766,64.0683,64.0683,4210.0
2018-05-07 12:50:00,78.05,78.05,78.04,78.05,25940.0,64.0766,64.0766,64.0683,64.0766,25940.0
2018-05-07 12:55:00,78.05,78.05,78.04,78.04,3519.0,64.0766,64.0766,64.0683,64.0683,3519.0
2018-05-07 13:00:00,78.04,78.05,78.04,78.04,4765.0,64.0683,64.0766,64.0683,64.0683,4765.0
2018-05-07 13:05:00,78.05,78.05,78.04,78.04,8227.0,64.0766,64.0766,64.0683,64.0683,8227.0
2018-05-07 13:10:00,78.05,78.05,78.04,78.05,7965.0,64.0766,64.0766,64.0683,64.0766,7965.0
2018-05-07 13:15:00,78.05,78.05,78.04,78.05,5078.0,64.0766,64.0766,64.0683,64.0766,5078.0
2018-05-07 13:20:00,78.05,78.05,78.04,78.05,4238.0,64.0766,64.0766,64.0683,64.0766,4238.0
2018-05-07 13:25:00,78.04,78.05,78.04,78.05,2355.0,64.0683,64.0766,64.0683,64.0766,2355.0
2018-05-07 13:30:00,78.05,78.05,78.04,78.05,1997.0,64.0766,64.0766,64.0683,64.0766,1997.0
2018-05-07 13:35:00,78.05,78.06,78.04,78.05,87370.0,64.0766,64.0848,64.0683,64.0766,87370.0
2018-05-07 13:40:00,78.05,78.06,78.05,78.06,1480.0,64.0766,64.0848,64.0766,64.0848,1480.0
2018-05-07 13:45:00,78.06,78.06,78.05,78.06,3440.0,64.0848,64.0848,64.0766,64.0848,3440.0
2018-05-07 13:50:00,78.05,78.06,78.05,78.05,7814.0,64.0766,64.0848,64.0766,64.0766,7814.0
2018-05-07 13:55:00,78.05,78.06,78.05,78.06,6749.0,64.0766,64.0848,64.0766,64.0848,6749.0
2018-05-07 14:00:00,78.05,78.06,78.05,78.05,4240.0,64.0766,64.0848,64.0766,64.0766,4240.0
2018-05-07 14:05:00,78.06,78.06,78.04,78.04,11730.0,64.0848,64.0848,64.0683,64.0683,11730.0
2018-05-07 14:10:00,78.05,78.05,78.04,78.05,41515.0,64.0766,64.0766,64.0683,64.0766,41515.0
2018-05-07 14:15:00,78.05,78.05,78.04,78.04,6572.0,64.0766,64.0766,64.0683,64.0683,6572.0
2018-05-07 14:20:00,78.05,78.05,78.04,78.05,2428.0,64.0766,64.0766,64.0683,64.0766,2428.0
2018-05-07 14:25:00,78.05,78.05,78.04,78.05,4410.0,64.0766,64.0766,64.0683,64.0766,4410.0
2018-05-07 14:30:00,78.05,78.05,78.04,78.04,2425.0,64.0766,64.0766,64.0683,64.0683,2425.0
2018-05-07 14:35:00,78.05,78.05,78.04,78.05,4135.0,64.0766,64.0766,64.0683,64.0766,4135.0
2018-05-07 14:40:00,78.05,78.06,78.04,78.05,7974.0,64.0766,64.0848,64.0683,64.0766,7974.0
2018-05-07 14:45:00,78.06,78.06,78.05,78.05,21262.0,64.0848,64.0848,64.0766,64.0766,21262.0
2018-05-07 14:50:00,78.06,78.06,78.05,78.06,3208.0,64.0848,64.0848,64.0766,64.0848,3208.0
2018-05-07 14:55:00,78.05,78.06,78.05,78.05,4421.0,64.0766,64.0848,64.0766,64.0766,4421.0
2018-05-07 15:00:00,78.06,78.06,78.04,78.06,45001.0,64.0848,64.0848,64.0683,64.0848,45001.0
2018-05-07 15:05:00,78.06,78.06,78.05,78.06,5335.0,64.0848,64.0848,64.0766,64.0848,5335.0
2018-05-07 15:10:00,78.06,78.06,78.05,78.06,9162.0,64.0848,64.0848,64.0766,64.0848,9162.0
2018-05-07 15:15:00,78.05,78.06,78.05,78.06,8183.0,64.0766,64.0848,64.0766,64.0848,8183.0
2018-05-07 15:20:00,78.05,78.06,78.05,78.06,8790.0,64.0766,64.0848,64.0766,64.0848,8790.0
2018-05-07 15:25:00,78.05,78.06,78.05,78.06,1631.0,64.0766,64.0848,64.0766,64.0848,1631.0
2018-05-07 15:30:00,78.05,78.06,78.05,78.05,14581.0,64.0766,64.0848,64.0766,64.0766,14581.0
2018-05-07 15:35:00,78.06,78.06,78.05,78.06,3355.0,64.0848,64.0848,64.0766,64.0848,3355.0
2018-05-07 15:40:00,78.06,78.06,78.05,78.06,6565.0,64.0848,64.0848,64.0766,64.0848,6565.0
2018-05-07 15:45:00,78.06,78.06,78.05,78.06,27094.0,64.0848,64.0848,64.0766,64.0848,27094.0
2018-05-07 15:50:00,78.05,78.06,78.05,78.05,24849.0,64.0766,64.0848,64.0766,64.0766,24849.0
2018-05-07 15:55:00,78.06,78.06,78.05,78.06,32334.0,64.0848,64.0848,64.0766,64.0848,32334.0
2018-05-08 09:30:00,78.02,78.02,78.01,78.02,32456.0,64.0519,64.0519,64.0437,64.0519,32456.0
2018-05-08 09:35:00,78.02,78.02,78.01,78.02,3307.0,64.0519,64.0519,64.0437,64.0519,3307.0
2018-05-08 09:40:00,78.01,78.02,78.01,78.01,11803.0,64.0437,64.0519,64.0437,64.0437,11803.0
2018-05-08 09:45:00,78.02,78.02,78.01,78.02,16136.0,64.0519,64.0519,64.0437,64.0519,16136.0
2018-05-08 09:50:00,78.02,78.02,78.01,78.02,3534.0,64.0519,64.0519,64.0437,64.0519,3534.0
2018-05-08 09:55:00,78.02,78.02,78.01,78.02,5497.0,64.0519,64.0519,64.0437,64.0519,5497.0
2018-05-08 10:00:00,78.01,78.02,78.01,78.01,8909.0,64.0437,64.0519,64.0437,64.0437,8909.0
2018-05-08 10:05:00,78.02,78.02,78.0,78.02,127370.0,64.0519,64.0519,64.0355,64.0519,127370.0
2018-05-08 10:10:00,78.02,78.02,78.01,78.02,92515.0,64.0519,64.0519,64.0437,64.0519,92515.0
2018-05-08 10:15:00,78.02,78.02,78.01,78.02,4620.0,64.0519,64.0519,64.0437,64.0519,4620.0
2018-05-08 10:20:00,78.02,78.02,78.01,78.01,3170.0,64.0519,64.0519,64.0437,64.0437,3170.0
2018-05-08 10:25:00,78.01,78.02,78.01,78.02,1887.0,64.0437,64.0519,64.0437,64.0519,1887.0
2018-05-08 10:30:00,78.01,78.02,78.01,78.02,6034.0,64.0437,64.0519,64.0437,64.0519,6034.0
2018-05-08 10:35:00,78.02,78.02,78.01,78.01,7485.0,64.0519,64.0519,64.0437,64.0437,7485.0
2018-05-08 10:40:00,78.02,78.02,78.01,78.02,1814.0,64.0519,64.0519,64.0437,64.0519,1814.0
2018-05-08 10:45:00,78.02,78.02,78.01,78.01,9752.0,64.0519,64.0519,64.0437,64.0437,9752.0
2018-05-08 10:50:00,78.01,78.02,78.01,78.02,13785.0,64.0437,64.0519,64.0437,64.0519,13785.0
2018-05-08 10:55:00,78.01,78.02,78.01,78.01,5262.0,64.0437,64.0519,64.0437,64.0437,5262.0
2018-05-08 11:00:00,78.02,78.02,78.01,78.02,21552.0,64.0519,64.0519,64.0437,64.0519,21552.0
2018-05-08 11:05:00,78.02,78.02,78.01,78.01,2535.0,64.0519,64.0519,64.0437,64.0437,2535.0
2018-05-08 11:10:00,78.01,78.02,78.01,78.01,3638.0,64.0437,64.0519,64.0437,64.0437,3638.0
2018-05-08 11:15:00,78.02,78.02,78.01,78.01,8052.0,64.0519,64.0519,64.0437,64.0437,8052.0
2018-05-08 11:20:00,78.02,78.02,78.01,78.01,3511.0,64.0519,64.0519,64.0437,64.0437,3511.0
2018-05-08 11:25:00,78.01,78.02,78.01,78.01,4941.0,64.0437,64.0519,64.0437,64.0437,4941.0
2018-05-08 11:30:00,78.01,78.02,78.01,78.02,9674.0,64.0437,64.0519,64.0437,64.0519,9674.0
2018-05-08 11:35:00,78.02,78.03,78.01,78.03,17383.0,64.0519,64.0601,64.0437,64.0601,17383.0
2018-05-08 11:40:00,78.02,78.02,78.01,78.01,19009.0,64.0519,64.0519,64.0437,64.0437,19009.0
2018-05-08 11:45:00,78.02,78.03,78.01,78.02,12886.0,64.0519,64.0601,64.0437,64.0519,12886.0
2018-05-08 11:50:00,78.02,78.03,78.02,78.02,9857.0,64.0519,64.0601,64.0519,64.0519,9857.0
2018-05-08 11:55:00,78.03,78.03,78.02,78.02,28150.0,64.0601,64.0601,64.0519,64.0519,28150.0
2018-05-08 12:00:00,78.02,78.03,78.02,78.02,2645.0,64.0519,64.0601,64.0519,64.0519,2645.0
2018-05-08 12:05:00,78.03,78.03,78.02,78.02,2295.0,64.0601,64.0601,64.0519,64.0519,2295.0
2018-05-08 12:10:00,78.03,78.03,78.02,78.03,3271.0,64.0601,64.0601,64.0519,64.0601,3271.0
2018-05-08 12:15:00,78.03,78.03,78.02,78.02,1355.0,64.0601,64.0601,64.0519,64.0519,1355.0
2018-05-08 12:20:00,78.03,78.03,78.02,78.03,5471.0,64.0601,64.0601,64.0519,64.0601,5471.0
2018-05-08 12:25:00,78.03,78.03,78.02,78.03,1293.0,64.0601,64.0601,64.0519,64.0601,1293.0
2018-05-08 12:30:00,78.02,78.03,78.02,78.02,7912.0,64.0519,64.0601,64.0519,64.0519,7912.0
2018-05-08 12:35:00,78.02,78.03,78.02,78.02,4662.0,64.0519,64.0601,64.0519,64.0519,4662.0
2018-05-08 12:40:00,78.03,78.03,78.02,78.03,9407.0,64.0601,64.0601,64.0519,64.0601,9407.0
2018-05-08 12:45:00,78.03,78.03,78.01,78.01,20175.0,64.0601,64.0601,64.0437,64.0437,20175.0
2018-05-08 12:50:00,78.02,78.02,78.01,78.02,11620.0,64.0519,64.0519,64.0437,64.0519,11620.0
2018-05-08 12:55:00,78.02,78.02,78.01,78.02,3969.0,64.0519,64.0519,64.0437,64.0519,3969.0
2018-05-08 13:00:00,78.02,78.02,78.01,78.02,6128.0,64.0519,64.0519,64.0437,64.0519,6128.0
2018-05-08 13:05:00,78.02,78.02,78.01,78.01,3211.0,64.0519,64.0519,64.0437,64.0437,3211.0
2018-05-08 13:10:00,78.01,78.02,78.01,78.01,12047.0,64.0437,64.0519,64.0437,64.0437,12047.0
2018-05-08 13:15:00,78.02,78.02,78.01,78.01,5183.0,64.0519,64.0519,64.0437,64.0437,5183.0
2018-05-08 13:20:00,78.02,78.02,78.01,78.02,997.0,64.0519,64.0519,64.0437,64.0519,997.0
2018-05-08 13:25:00,78.01,78.02,78.01,78.02,9131.0,64.0437,64.0519,64.0437,64.0519,9131.0
2018-05-08 13:30:00,78.02,78.02,78.01,78.01,1971.0,64.0519,64.0519,64.0437,64.0437,1971.0
2018-05-08 13:35:00,78.02,78.02,78.01,78.02,4046.0,64.0519,64.0519,64.0437,64.0519,4046.0
2018-05-08 13:40:00,78.02,78.02,78.01,78.02,4607.0,64.0519,64.0519,64.0437,64.0519,4607.0
2018-05-08 13:45:00,78.02,78.02,78.01,78.02,3151.0,64.0519,64.0519,64.0437,64.0519,3151.0
2018-05-08 13:50:00,78.02,78.02,78.01,78.02,1630.0,64.0519,64.0519,64.0437,64.0519,1630.0
2018-05-08 13:55:00,78.02,78.02,78.01,78.01,11537.0,64.0519,64.0519,64.0437,64.0437,11537.0
2018-05-08 14:00:00,78.01,78.02,78.01,78.01,5271.0,64.0437,64.0519,64.0437,64.0437,5271.0
2018-05-08 14:05:00,78.01,78.02,78.01,78.02,14922.0,64.0437,64.0519,64.0437,64.0519,14922.0
2018-05-08 14:10:00,78.02,78.02,78.01,78.02,2872.0,64.0519,64.0519,64.0437,64.0519,2872.0
2018-05-08 14:15:00,78.02,78.02,78.01,78.02,7164.0,64.0519,64.0519,64.0437,64.0519,7164.0
2018-05-08 14:20:00,78.02,78.02,78.01,78.01,18602.0,64.0519,64.0519,64.0437,64.0437,18602.0
2018-05-08 14:25:00,78.02,78.02,78.01,78.02,5116.0,64.0519,64.0519,64.0437,64.0519,5116.0
2018-05-08 14:30:00,78.02,78.03,78.01,78.02,11058.0,64.0519,64.0601,64.0437,64.0519,11058.0
2018-05-08 14:35:00,78.03,78.03,78.02,78.03,9459.0,64.0601,64.0601,64.0519,64.0601,9459.0
2018-05-08 14:40:00,78.03,78.03,78.02,78.03,12624.0,64.0601,64.0601,64.0519,64.0601,12624.0
2018-05-08 14:45:00,78.02,78.03,78.02,78.03,3608.0,64.0519,64.0601,64.0519,64.0601,3608.0
2018-05-08 14:50:00,78.03,78.03,78.02,78.03,4274.0,64.0601,64.0601,64.0519,64.0601,4274.0
2018-05-08 14:55:00,78.03,78.03,78.02,78.03,6609.0,64.0601,64.0601,64.0519,64.0601,6609.0
2018-05-08 15:00:00,78.02,78.03,78.02,78.03,15293.0,64.0519,64.0601,64.0519,64.0601,15293.0
2018-05-08 15:05:00,78.02,78.03,78.02,78.03,6450.0,64.0519,64.0601,64.0519,64.0601,6450.0
2018-05-08 15:10:00,78.03,78.03,78.02,78.03,6515.0,64.0601,64.0601,64.0519,64.0601,6515.0
2018-05-08 15:15:00,78.03,78.03,78.02,78.03,6671.0,64.0601,64.0601,64.0519,64.0601,6671.0
2018-05-08 15:20:00,78.03,78.03,78.02,78.02,8977.0,64.0601,64.0601,64.0519,64.0519,8977.0
2018-05-08 15:25:00,78.03,78.03,78.02,78.03,1544.0,64.0601,64.0601,64.0519,64.0601,1544.0
2018-05-08 15:30:00,78.03,78.03,78.02,78.02,3402.0,64.0601,64.0601,64.0519,64.0519,3402.0
2018-05-08 15:35:00,78.02,78.03,78.02,78.02,16576.0,64.0519,64.0601,64.0519,64.0519,16576.0
2018-05-08 15:40:00,78.03,78.04,78.02,78.04,18966.0,64.0601,64.0683,64.0519,64.0683,18966.0
2018-05-08 15:45:00,78.04,78.04,78.03,78.04,6859.0,64.0683,64.0683,64.0601,64.0683,6859.0
2018-05-08 15:50:00,78.04,78.04,78.03,78.04,11603.0,64.0683,64.0683,64.0601,64.0683,11603.0
2018-05-08 15:55:00,78.04,78.04,78.03,78.04,23090.0,64.0683,64.0683,64.0601,64.0683,23090.0
2018-05-09 09:30:00,77.99,78.0,77.98,78.0,44050.0,64.0273,64.0355,64.0191,64.0355,44050.0
2018-05-09 09:35:00,78.0,78.0,77.99,77.99,19258.0,64.0355,64.0355,64.0273,64.0273,19258.0
2018-05-09 09:40:00,78.0,78.0,77.99,78.0,817.0,64.0355,64.0355,64.0273,64.0355,817.0
2018-05-09 09:45:00,77.99,78.0,77.99,77.99,10515.0,64.0273,64.0355,64.0273,64.0273,10515.0
2018-05-09 09:50:00,78.0,78.0,77.99,78.0,6981.0,64.0355,64.0355,64.0273,64.0355,6981.0
2018-05-09 09:55:00,77.99,78.0,77.99,78.0,4399.0,64.0273,64.0355,64.0273,64.0355,4399.0
2018-05-09 10:00:00,78.0,78.0,77.98,78.0,33290.0,64.0355,64.0355,64.0191,64.0355,33290.0
2018-05-09 10:05:00,78.0,78.0,77.99,78.0,4051.0,64.0355,64.0355,64.0273,64.0355,4051.0
2018-05-09 10:10:00,78.0,78.0,77.99,78.0,28689.0,64.0355,64.0355,64.0273,64.0355,28689.0
2018-05-09 10:15:00,78.0,78.0,77.99,77.99,4784.0,64.0355,64.0355,64.0273,64.0273,4784.0
2018-05-09 10:20:00,78.0,78.0,77.99,78.0,12708.0,64.0355,64.0355,64.0273,64.0355,12708.0
2018-05-09 10:25:00,78.0,78.0,77.99,78.0,5618.0,64.0355,64.0355,64.0273,64.0355,5618.0
2018-05-09 10:30:00,77.99,78.0,77.99,78.0,2311.0,64.0273,64.0355,64.0273,64.0355,2311.0
2018-05-09 10:35:00,78.0,78.0,77.99,77.99,2966.0,64.0355,64.0355,64.0273,64.0273,2966.0
2018-05-09 10:40:00,77.99,78.0,77.99,77.99,5319.0,64.0273,64.0355,64.0273,64.0273,5319.0
2018-05-09 10:45:00,77.99,78.0,77.99,78.0,13352.0,64.0273,64.0355,64.0273,64.0355,13352.0
2018-05-09 10:50:00,78.0,78.01,77.99,78.0,3491.0,64.0355,64.0437,64.0273,64.0355,3491.0
2018-05-09 10:55:00,78.01,78.01,78.0,78.01,9217.0,64.0437,64.0437,64.0355,64.0437,9217.0
2018-05-09 11:00:00,78.0,78.01,78.0,78.01,11412.0,64.0355,64.0437,64.0355,64.0437,11412.0
2018-05-09 11:05:00,78.0,78.01,78.0,78.01,5242.0,64.0355,64.0437,64.0355,64.0437,5242.0
2018-05-09 11:10:00,78.01,78.01,78.0,78.01,4462.0,64.0437,64.0437,64.0355,64.0437,4462.0
2018-05-09 11:15:00,78.01,78.01,78.0,78.01,7935.0,64.0437,64.0437,64.0355,64.0437,7935.0
2018-05-09 11:20:00,78.01,78.01,78.0,78.01,11747.0,64.0437,64.0437,64.0355,64.0437,11747.0
2018-05-09 11:25:00,78.01,78.01,78.0,78.0,15482.0,64.0437,64.0437,64.0355,64.0355,15482.0
2018-05-09 11:30:00,78.0,78.01,78.0,78.01,4406.0,64.0355,64.0437,64.0355,64.0437,4406.0
2018-05-09 11:35:00,78.0,78.01,78.0,78.01,31384.0,64.0355,64.0437,64.0355,64.0437,31384.0
2018-05-09 11:40:00,78.01,78.02,78.0,78.01,8447.0,64.0437,64.0519,64.0355,64.0437,8447.0
2018-05-09 11:45:00,78.01,78.02,78.0,78.01,25677.0,64.0437,64.0519,64.0355,64.0437,25677.0
2018-05-09 11:50:00,78.02,78.02,78.01,78.02,2173.0,64.0519,64.0519,64.0437,64.0519,2173.0
2018-05-09 11:55:00,78.02,78.02,78.01,78.02,14578.0,64.0519,64.0519,64.0437,64.0519,14578.0
2018-05-09 12:00:00,78.02,78.02,78.01,78.01,7784.0,64.0519,64.0519,64.0437,64.0437,7784.0
2018-05-09 12:05:00,78.02,78.02,78.01,78.01,2262.0,64.0519,64.0519,64.0437,64.0437,2262.0
2018-05-09 12:10:00,78.02,78.02,78.0,78.0,91321.0,64.0519,64.0519,64.0355,64.0355,91321.0
2018-05-09 12:15:00,78.01,78.01,78.0,78.01,2035.0,64.0437,64.0437,64.0355,64.0437,2035.0
2018-05-09 12:20:00,78.0,78.01,78.0,78.01,5749.0,64.0355,64.0437,64.0355,64.0437,5749.0
2018-05-09 12:25:00,78.01,78.01,78.0,78.01,10049.0,64.0437,64.0437,64.0355,64.0437,10049.0
2018-05-09 12:30:00,78.01,78.01,78.0,78.0,5557.0,64.0437,64.0437,64.0355,64.0355,5557.0
2018-05-09 12:35:00,78.0,78.01,78.0,78.01,5604.0,64.0355,64.0437,64.0355,64.0437,5604.0
2018-05-09 12:40:00,78.01,78.01,78.0,78.0,3890.0,64.0437,64.0437,64.0355,64.0355,3890.0
2018-05-09 12:45:00,78.01,78.01,78.0,78.0,7338.0,64.0437,64.0437,64.0355,64.0355,7338.0
2018-05-09 12:50:00,78.0,78.01,77.99,77.99,21318.0,64.0355,64.0437,64.0273,64.0273,21318.0
2018-05-09 12:55:00,78.0,78.01,77.99,78.01,12037.0,64.0355,64.0437,64.0273,64.0437,12037.0
2018-05-09 13:00:00,78.01,78.01,78.0,78.0,2988.0,64.0437,64.0437,64.0355,64.0355,2988.0
2018-05-09 13:05:00,78.01,78.01,78.0,78.01,3246.0,64.0437,64.0437,64.0355,64.0437,3246.0
2018-05-09 13:10:00,78.0,78.01,78.0,78.01,6538.0,64.0355,64.0437,64.0355,64.0437,6538.0
2018-05-09 13:15:00,78.01,78.01,78.0,78.0,2884.0,64.0437,64.0437,64.0355,64.0355,2884.0
2018-05-09 13:20:00,78.01,78.01,78.0,78.01,6448.0,64.0437,64.0437,64.0355,64.0437,6448.0
2018-05-09 13:25:00,78.0,78.02,78.0,78.02,13944.0,64.0355,64.0519,64.0355,64.0519,13944.0
2018-05-09 13:30:00,78.02,78.02,78.01,78.02,7298.0,64.0519,64.0519,64.0437,64.0519,7298.0
2018-05-09 13:35:00,78.02,78.02,78.01,78.02,7891.0,64.0519,64.0519,64.0437,64.0519,7891.0
2018-05-09 13:40:00,78.02,78.02,78.01,78.02,8605.0,64.0519,64.0519,64.0437,64.0519,8605.0
2018-05-09 13:45:00,78.02,78.02,78.01,78.02,11829.0,64.0519,64.0519,64.0437,64.0519,11829.0
2018-05-09 13:50:00,78.02,78.02,78.01,78.02,4670.0,64.0519,64.0519,64.0437,64.0519,4670.0
2018-05-09 13:55:00,78.01,78.02,78.01,78.02,15043.0,64.0437,64.0519,64.0437,64.0519,15043.0
2018-05-09 14:00:00,78.01,78.02,78.01,78.01,10829.0,64.0437,64.0519,64.0437,64.0437,10829.0
2018-05-09 14:05:00,78.01,78.02,78.01,78.01,10111.0,64.0437,64.0519,64.0437,64.0437,10111.0
2018-05-09 14:10:00,78.01,78.02,78.0,78.02,40848.0,64.0437,64.0519,64.0355,64.0519,40848.0
2018-05-09 14:15:00,78.02,78.02,78.0,78.01,12465.0,64.0519,64.0519,64.0355,64.0437,12465.0
2018-05-09 14:20:00,78.01,78.01,78.0,78.01,43054.0,64.0437,64.0437,64.0355,64.0437,43054.0
2018-05-09 14:25:00,78.0,78.01,78.0,78.01,4643.0,64.0355,64.0437,64.0355,64.0437,4643.0
2018-05-09 14:30:00,78.01,78.01,78.0,78.01,11113.0,64.0437,64.0437,64.0355,64.0437,11113.0
2018-05-09 14:35:00,78.01,78.01,78.0,78.01,16479.0,64.0437,64.0437,64.0355,64.0437,16479.0
2018-05-09 14:40:00,78.0,78.01,78.0,78.01,4658.0,64.0355,64.0437,64.0355,64.0437,4658.0
2018-05-09 14:45:00,78.01,78.01,78.0,78.0,16130.0,64.0437,64.0437,64.0355,64.0355,16130.0
2018-05-09 14:50:00,78.01,78.01,78.0,78.01,3436.0,64.0437,64.0437,64.0355,64.0437,3436.0
2018-05-09 14:55:00,78.01,78.01,77.99,78.0,40396.0,64.0437,64.0437,64.0273,64.0355,40396.0
2018-05-09 15:00:00,78.0,78.0,77.99,77.99,5853.0,64.0355,64.0355,64.0273,64.0273,5853.0
2018-05-09 15:05:00,78.0,78.0,77.99,77.99,9161.0,64.0355,64.0355,64.0273,64.0273,9161.0
2018-05-09 15:10:00,77.99,78.0,77.99,78.0,16566.0,64.0273,64.0355,64.0273,64.0355,16566.0
2018-05-09 15:15:00,78.0,78.0,77.99,78.0,6705.0,64.0355,64.0355,64.0273,64.0355,6705.0
2018-05-09 15:20:00,77.99,78.0,77.99,78.0,8906.0,64.0273,64.0355,64.0273,64.0355,8906.0
2018-05-09 15:25:00,78.0,78.0,77.99,77.99,3629.0,64.0355,64.0355,64.0273,64.0273,3629.0
2018-05-09 15:30:00,78.0,78.0,77.99,77.99,13892.0,64.0355,64.0355,64.0273,64.0273,13892.0
2018-05-09 15:35:00,77.99,78.0,77.99,77.99,13974.0,64.0273,64.0355,64.0273,64.0273,13974.0
2018-05-09 15:40:00,77.99,78.0,77.99,77.99,4231.0,64.0273,64.0355,64.0273,64.0273,4231.0
2018-05-09 15:45:00,78.0,78.0,77.99,78.0,15461.0,64.0355,64.0355,64.0273,64.0355,15461.0
2018-05-09 15:50:00,78.0,78.0,77.99,78.0,14245.0,64.0355,64.0355,64.0273,64.0355,14245.0
2018-05-09 15:55:00,78.0,78.01,77.99,78.0,48514.0,64.0355,64.0437,64.0273,64.0355,48514.0
2018-05-10 09:30:00,78.03,78.04,78.02,78.03,39989.0,64.0601,64.0683,64.0519,64.0601,39989.0
2018-05-10 09:35:00,78.04,78.04,78.03,78.03,4276.0,64.0683,64.0683,64.0601,64.0601,4276.0
2018-05-10 09:40:00,78.04,78.04,78.03,78.03,12400.0,64.0683,64.0683,64.0601,64.0601,12400.0
2018-05-10 09:45:00,78.03,78.04,78.03,78.03,6072.0,64.0601,64.0683,64.0601,64.0601,6072.0
2018-05-10 09:50:00,78.03,78.04,78.03,78.03,10820.0,64.0601,64.0683,64.0601,64.0601,10820.0
2018-05-10 09:55:00,78.04,78.04,78.03,78.03,3998.0,64.0683,64.0683,64.0601,64.0601,3998.0
2018-05-10 10:00:00,78.04,78.04,78.03,78.04,11912.0,64.0683,64.0683,64.0601,64.0683,11912.0
2018-05-10 10:05:00,78.04,78.04,78.03,78.04,14598.0,64.0683,64.0683,64.0601,64.0683,14598.0
2018-05-10 10:10:00,78.04,78.04,78.03,78.04,4967.0,64.0683,64.0683,64.0601,64.0683,4967.0
2018-05-10 10:15:00,78.03,78.04,78.03,78.04,7472.0,64.0601,64.0683,64.0601,64.0683,7472.0
2018-05-10 10:20:00,78.03,78.04,78.03,78.03,6811.0,64.0601,64.0683,64.0601,64.0601,6811.0
2018-05-10 10:25:00,78.04,78.04,78.03,78.04,3771.0,64.0683,64.0683,64.0601,64.0683,3771.0
2018-05-10 10:30:00,78.04,78.05,78.03,78.05,19032.0,64.0683,64.0766,64.0601,64.0766,19032.0
2018-05-10 10:35:00,78.05,78.05,78.04,78.04,47380.0,64.0766,64.0766,64.0683,64.0683,47380.0
2018-05-10 10:40:00,78.04,78.05,78.04,78.05,3143.0,64.0683,64.0766,64.0683,64.0766,3143.0
2018-05-10 10:45:00,78.05,78.05,78.04,78.05,3745.0,64.0766,64.0766,64.0683,64.0766,3745.0
2018-05-10 10:50:00,78.05,78.05,78.04,78.04,10420.0,64.0766,64.0766,64.0683,64.0683,10420.0
2018-05-10 10:55:00,78.04,78.05,78.03,78.03,7019.0,64.0683,64.0766,64.0601,64.0601,7019.0
2018-05-10 11:00:00,78.04,78.04,78.03,78.03,5009.0,64.0683,64.0683,64.0601,64.0601,5009.0
2018-05-10 11:05:00,78.04,78.04,78.03,78.03,13102.0,64.0683,64.0683,64.0601,64.0601,13102.0
2018-05-10 11:10:00,78.03,78.04,78.03,78.04,8041.0,64.0601,64.0683,64.0601,64.0683,8041.0
2018-05-10 11:15:00,78.03,78.04,78.03,78.03,8772.0,64.0601,64.0683,64.0601,64.0601,8772.0
2018-05-10 11:20:00,78.03,78.04,78.03,78.04,9202.0,64.0601,64.0683,64.0601,64.0683,9202.0
2018-05-10 11:25:00,78.04,78.04,78.03,78.03,9589.0,64.0683,64.0683,64.0601,64.0601,9589.0
2018-05-10 11:30:00,78.04,78.04,78.03,78.03,2858.0,64.0683,64.0683,64.0601,64.0601,2858.0
2018-05-10 11:35:00,78.03,78.04,78.03,78.04,8258.0,64.0601,64.0683,64.0601,64.0683,8258.0
2018-05-10 11:40:00,78.04,78.04,78.03,78.04,21866.0,64.0683,64.0683,64.0601,64.0683,21866.0
2018-05-10 11:45:00,78.04,78.04,78.03,78.03,7958.0,64.0683,64.0683,64.0601,64.0601,7958.0
2018-05-10 11:50:00,78.03,78.04,78.03,78.03,7157.0,64.0601,64.0683,64.0601,64.0601,7157.0
2018-05-10 11:55:00,78.04,78.04,78.03,78.04,6379.0,64.0683,64.0683,64.0601,64.0683,6379.0
2018-05-10 12:00:00,78.03,78.04,78.03,78.03,3549.0,64.0601,64.0683,64.0601,64.0601,3549.0
2018-05-10 12:05:00,78.03,78.04,78.03,78.04,6688.0,64.0601,64.0683,64.0601,64.0683,6688.0
2018-05-10 12:10:00,78.04,78.04,78.03,78.04,3249.0,64.0683,64.0683,64.0601,64.0683,3249.0
2018-05-10 12:15:00,78.04,78.04,78.03,78.04,2658.0,64.0683,64.0683,64.0601,64.0683,2658.0
2018-05-10 12:20:00,78.04,78.04,78.03,78.04,4419.0,64.0683,64.0683,64.0601,64.0683,4419.0
2018-05-10 12:25:00,78.03,78.05,78.03,78.05,12141.0,64.0601,64.0766,64.0601,64.0766,12141.0
2018-05-10 12:30:00,78.05,78.05,78.04,78.05,1950.0,64.0766,64.0766,64.0683,64.0766,1950.0
2018-05-10 12:35:00,78.05,78.05,78.04,78.05,3269.0,64.0766,64.0766,64.0683,64.0766,3269.0
2018-05-10 12:40:00,78.05,78.05,78.04,78.05,4156.0,64.0766,64.0766,64.0683,64.0766,4156.0
2018-05-10 12:45:00,78.04,78.05,78.04,78.05,1138.0,64.0683,64.0766,64.0683,64.0766,1138.0
2018-05-10 12:50:00,78.05,78.05,78.04,78.05,3817.0,64.0766,64.0766,64.0683,64.0766,3817.0
2018-05-10 12:55:00,78.05,78.05,78.04,78.04,5131.0,64.0766,64.0766,64.0683,64.0683,5131.0
2018-05-10 13:00:00,78.05,78.05,78.04,78.05,6848.0,64.0766,64.0766,64.0683,64.0766,6848.0
2018-05-10 13:05:00,78.05,78.05,78.04,78.05,5558.0,64.0766,64.0766,64.0683,64.0766,5558.0
2018-05-10 13:10:00,78.05,78.05,78.04,78.05,13384.0,64.0766,64.0766,64.0683,64.0766,13384.0
2018-05-10 13:15:00,78.04,78.05,78.04,78.05,75083.0,64.0683,64.0766,64.0683,64.0766,75083.0
2018-05-10 13:20:00,78.05,78.05,78.04,78.04,3171.0,64.0766,64.0766,64.0683,64.0683,3171.0
2018-05-10 13:25:00,78.05,78.05,78.04,78.05,4303.0,64.0766,64.0766,64.0683,64.0766,4303.0
2018-05-10 13:30:00,78.05,78.05,78.04,78.04,11539.0,64.0766,64.0766,64.0683,64.0683,11539.0
2018-05-10 13:35:00,78.04,78.05,78.04,78.05,7054.0,64.0683,64.0766,64.0683,64.0766,7054.0
2018-05-10 13:40:00,78.05,78.05,78.04,78.04,21175.0,64.0766,64.0766,64.0683,64.0683,21175.0
2018-05-10 13:45:00,78.05,78.05,78.04,78.05,3318.0,64.0766,64.0766,64.0683,64.0766,3318.0
2018-05-10 13:50:00,78.04,78.05,78.04,78.04,11231.0,64.0683,64.0766,64.0683,64.0683,11231.0
2018-05-10 13:55:00,78.05,78.05,78.04,78.05,7406.0,64.0766,64.0766,64.0683,64.0766,7406.0
2018-05-10 14:00:00,78.05,78.05,78.04,78.04,5772.0,64.0766,64.0766,64.0683,64.0683,5772.0
2018-05-10 14:05:00,78.05,78.05,78.04,78.04,9899.0,64.0766,64.0766,64.0683,64.0683,9899.0
2018-05-10 14:10:00,78.04,78.05,78.04,78.04,6766.0,64.0683,64.0766,64.0683,64.0683,6766.0
2018-05-10 14:15:00,78.05,78.05,78.03,78.03,6992.0,64.0766,64.0766,64.0601,64.0601,6992.0
2018-05-10 14:20:00,78.03,78.04,78.03,78.04,8083.0,64.0601,64.0683,64.0601,64.0683,8083.0
2018-05-10 14:25:00,78.04,78.04,78.03,78.04,13020.0,64.0683,64.0683,64.0601,64.0683,13020.0
2018-05-10 14:30:00,78.04,78.04,78.03,78.04,10582.0,64.0683,64.0683,64.0601,64.0683,10582.0
2018-05-10 14:35:00,78.04,78.04,78.03,78.04,5247.0,64.0683,64.0683,64.0601,64.0683,5247.0
2018-05-10 14:40:00,78.04,78.04,78.03,78.04,16750.0,64.0683,64.0683,64.0601,64.0683,16750.0
2018-05-10 14:45:00,78.03,78.04,78.03,78.04,5822.0,64.0601,64.0683,64.0601,64.0683,5822.0
2018-05-10 14:50:00,78.04,78.04,78.03,78.04,12037.0,64.0683,64.0683,64.0601,64.0683,12037.0
2018-05-10 14:55:00,78.04,78.04,78.03,78.04,2139.0,64.0683,64.0683,64.0601,64.0683,2139.0
2018-05-10 15:00:00,78.04,78.04,78.02,78.02,12633.0,64.0683,64.0683,64.0519,64.0519,12633.0
2018-05-10 15:05:00,78.02,78.03,78.01,78.02,13096.0,64.0519,64.0601,64.0437,64.0519,13096.0
2018-05-10 15:10:00,78.01,78.02,78.01,78.01,6797.0,64.0437,64.0519,64.0437,64.0437,6797.0
2018-05-10 15:15:00,78.02,78.02,78.01,78.01,14530.0,64.0519,64.0519,64.0437,64.0437,14530.0
2018-05-10 15:20:00,78.02,78.02,78.01,78.02,4233.0,64.0519,64.0519,64.0437,64.0519,4233.0
2018-05-10 15:25:00,78.01,78.02,78.01,78.02,5625.0,64.0437,64.0519,64.0437,64.0519,5625.0
2018-05-10 15:30:00,78.02,78.02,78.01,78.01,16009.0,64.0519,64.0519,64.0437,64.0437,16009.0
2018-05-10 15:35:00,78.01,78.02,78.01,78.02,11083.0,64.0437,64.0519,64.0437,64.0519,11083.0
2018-05-10 15:40:00,78.02,78.02,78.01,78.02,13822.0,64.0519,64.0519,64.0437,64.0519,13822.0
2018-05-10 15:45:00,78.01,78.02,78.01,78.01,7414.0,64.0437,64.0519,64.0437,64.0437,7414.0
2018-05-10 15:50:00,78.02,78.03,78.01,78.03,9908.0,64.0519,64.0601,64.0437,64.0601,9908.0
2018-05-10 15:55:00,78.03,78.05,78.02,78.03,26933.0,64.0601,64.0766,64.0519,64.0601,26933.0
2018-05-11 09:30:00,78.03,78.06,78.03,78.03,32604.0,64.0601,64.0848,64.0601,64.0601,32604.0
2018-05-11 09:35:00,78.03,78.03,78.02,78.03,5569.0,64.0601,64.0601,64.0519,64.0601,5569.0
2018-05-11 09:40:00,78.02,78.03,78.01,78.02,5226.0,64.0519,64.0601,64.0437,64.0519,5226.0
2018-05-11 09:45:00,78.02,78.02,78.01,78.01,4351.0,64.0519,64.0519,64.0437,64.0437,4351.0
2018-05-11 09:50:00,78.02,78.02,78.01,78.01,6295.0,64.0519,64.0519,64.0437,64.0437,6295.0
2018-05-11 09:55:00,78.01,78.02,78.01,78.01,5751.0,64.0437,64.0519,64.0437,64.0437,5751.0
2018-05-11 10:00:00,78.01,78.02,78.01,78.01,7641.0,64.0437,64.0519,64.0437,64.0437,7641.0
2018-05-11 10:05:00,78.01,78.02,78.01,78.02,9361.0,64.0437,64.0519,64.0437,64.0519,9361.0
2018-05-11 10:10:00,78.02,78.02,78.01,78.02,4495.0,64.0519,64.0519,64.0437,64.0519,4495.0
2018-05-11 10:15:00,78.01,78.02,78.01,78.01,5006.0,64.0437,64.0519,64.0437,64.0437,5006.0
2018-05-11 10:20:00,78.02,78.02,78.01,78.01,5839.0,64.0519,64.0519,64.0437,64.0437,5839.0
2018-05-11 10:25:00,78.02,78.02,78.01,78.02,4359.0,64.0519,64.0519,64.0437,64.0519,4359.0
2018-05-11 10:30:00,78.02,78.02,78.01,78.02,3191.0,64.0519,64.0519,64.0437,64.0519,3191.0
2018-05-11 10:35:00,78.01,78.02,78.01,78.02,3913.0,64.0437,64.0519,64.0437,64.0519,3913.0
2018-05-11 10:40:00,78.02,78.02,78.01,78.01,4923.0,64.0519,64.0519,64.0437,64.0437,4923.0
2018-05-11 10:45:00,78.02,78.02,78.01,78.02,4179.0,64.0519,64.0519,64.0437,64.0519,4179.0
2018-05-11 10:50:00,78.02,78.02,78.01,78.01,5687.0,64.0519,64.0519,64.0437,64.0437,5687.0
2018-05-11 10:55:00,78.02,78.03,78.01,78.03,16744.0,64.0519,64.0601,64.0437,64.0601,16744.0
2018-05-11 11:00:00,78.02,78.03,78.02,78.03,7535.0,64.0519,64.0601,64.0519,64.0601,7535.0
2018-05-11 11:05:00,78.02,78.03,78.02,78.03,22637.0,64.0519,64.0601,64.0519,64.0601,22637.0
2018-05-11 11:10:00,78.03,78.03,78.02,78.03,7340.0,64.0601,64.0601,64.0519,64.0601,7340.0
2018-05-11 11:15:00,78.03,78.03,78.02,78.03,18810.0,64.0601,64.0601,64.0519,64.0601,18810.0
2018-05-11 11:20:00,78.03,78.03,78.02,78.02,13637.0,64.0601,64.0601,64.0519,64.0519,13637.0
2018-05-11 11:25:00,78.03,78.04,78.02,78.04,7831.0,64.0601,64.0683,64.0519,64.0683,7831.0
2018-05-11 11:30:00,78.04,78.04,78.03,78.04,6013.0,64.0683,64.0683,64.0601,64.0683,6013.0
2018-05-11 11:35:00,78.04,78.04,78.03,78.04,3240.0,64.0683,64.0683,64.0601,64.0683,3240.0
2018-05-11 11:40:00,78.04,78.04,78.03,78.04,15332.0,64.0683,64.0683,64.0601,64.0683,15332.0
2018-05-11 11:45:00,78.04,78.04,78.03,78.04,8714.0,64.0683,64.0683,64.0601,64.0683,8714.0
2018-05-11 11:50:00,78.04,78.04,78.03,78.04,9082.0,64.0683,64.0683,64.0601,64.0683,9082.0
2018-05-11 11:55:00,78.04,78.05,78.03,78.05,5940.0,64.0683,64.0766,64.0601,64.0766,5940.0
2018-05-11 12:00:00,78.05,78.05,78.04,78.05,13445.0,64.0766,64.0766,64.0683,64.0766,13445.0
2018-05-11 12:05:00,78.04,78.05,78.04,78.05,5458.0,64.0683,64.0766,64.0683,64.0766,5458.0
2018-05-11 12:10:00,78.05,78.05,78.04,78.05,1500.0,64.0766,64.0766,64.0683,64.0766,1500.0
2018-05-11 12:15:00,78.05,78.05,78.04,78.05,5619.0,64.0766,64.0766,64.0683,64.0766,5619.0
2018-05-11 12:20:00,78.05,78.05,78.04,78.05,4238.0,64.0766,64.0766,64.0683,64.0766,4238.0
2018-05-11 12:25:00,78.04,78.05,78.04,78.04,5045.0,64.0683,64.0766,64.0683,64.0683,5045.0
2018-05-11 12:30:00,78.05,78.05,78.04,78.05,1300.0,64.0766,64.0766,64.0683,64.0766,1300.0
2018-05-11 12:35:00,78.05,78.05,78.04,78.05,3454.0,64.0766,64.0766,64.0683,64.0766,3454.0
2018-05-11 12:40:00,78.05,78.05,78.04,78.05,4435.0,64.0766,64.0766,64.0683,64.0766,4435.0
2018-05-11 12:45:00,78.05,78.05,78.04,78.04,2686.0,64.0766,64.0766,64.0683,64.0683,2686.0
2018-05-11 12:50:00,78.05,78.05,78.04,78.04,813.0,64.0766,64.0766,64.0683,64.0683,813.0
2018-05-11 12:55:00,78.05,78.05,78.01,78.02,103220.0,64.0766,64.0766,64.0437,64.0519,103220.0
2018-05-11 13:00:00,78.02,78.03,78.02,78.03,5108.0,64.0519,64.0601,64.0519,64.0601,5108.0
2018-05-11 13:05:00,78.03,78.03,78.02,78.03,2857.0,64.0601,64.0601,64.0519,64.0601,2857.0
2018-05-11 13:10:00,78.03,78.03,78.02,78.03,3402.0,64.0601,64.0601,64.0519,64.0601,3402.0
2018-05-11 13:15:00,78.03,78.03,78.02,78.03,3796.0,64.0601,64.0601,64.0519,64.0601,3796.0
2018-05-11 13:20:00,78.03,78.03,78.02,78.03,7312.0,64.0601,64.0601,64.0519,64.0601,7312.0
2018-05-11 13:25:00,78.03,78.03,78.02,78.03,2406.0,64.0601,64.0601,64.0519,64.0601,2406.0
2018-05-11 13:30:00,78.03,78.03,78.02,78.03,2774.0,64.0601,64.0601,64.0519,64.0601,2774.0
2018-05-11 13:35:00,78.03,78.03,78.02,78.02,6323.0,64.0601,64.0601,64.0519,64.0519,6323.0
2018-05-11 13:40:00,78.03,78.03,78.02,78.03,2203.0,64.0601,64.0601,64.0519,64.0601,2203.0
2018-05-11 13:45:00,78.03,78.03,78.02,78.03,16946.0,64.0601,64.0601,64.0519,64.0601,16946.0
2018-05-11 13:50:00,78.03,78.03,78.02,78.02,2099.0,64.0601,64.0601,64.0519,64.0519,2099.0
2018-05-11 13:55:00,78.02,78.03,78.02,78.03,17787.0,64.0519,64.0601,64.0519,64.0601,17787.0
2018-05-11 14:00:00,78.03,78.03,78.02,78.03,26942.0,64.0601,64.0601,64.0519,64.0601,26942.0
2018-05-11 14:05:00,78.03,78.03,78.02,78.03,15088.0,64.0601,64.0601,64.0519,64.0601,15088.0
2018-05-11 14:10:00,78.02,78.03,78.02,78.03,7229.0,64.0519,64.0601,64.0519,64.0601,7229.0
2018-05-11 14:15:00,78.03,78.03,78.02,78.03,6171.0,64.0601,64.0601,64.0519,64.0601,6171.0
2018-05-11 14:20:00,78.03,78.03,78.02,78.03,13798.0,64.0601,64.0601,64.0519,64.0601,13798.0
2018-05-11 14:25:00,78.04,78.04,78.03,78.03,2886.0,64.0683,64.0683,64.0601,64.0601,2886.0
2018-05-11 14:30:00,78.04,78.04,78.03,78.04,6763.0,64.0683,64.0683,64.0601,64.0683,6763.0
2018-05-11 14:35:00,78.04,78.04,78.03,78.04,27706.0,64.0683,64.0683,64.0601,64.0683,27706.0
2018-05-11 14:40:00,78.03,78.04,78.03,78.04,3100.0,64.0601,64.0683,64.0601,64.0683,3100.0
2018-05-11 14:45:00,78.04,78.04,78.03,78.03,23372.0,64.0683,64.0683,64.0601,64.0601,23372.0
2018-05-11 14:50:00,78.03,78.04,78.03,78.04,3004.0,64.0601,64.0683,64.0601,64.0683,3004.0
2018-05-11 14:55:00,78.04,78.04,78.03,78.04,3371.0,64.0683,64.0683,64.0601,64.0683,3371.0
2018-05-11 15:00:00,78.04,78.04,78.03,78.03,2393.0,64.0683,64.0683,64.0601,64.0601,2393.0
2018-05-11 15:05:00,78.04,78.04,78.03,78.04,6029.0,64.0683,64.0683,64.0601,64.0683,6029.0
2018-05-11 15:10:00,78.04,78.04,78.03,78.04,3978.0,64.0683,64.0683,64.0601,64.0683,3978.0
2018-05-11 15:15:00,78.04,78.04,78.03,78.04,9667.0,64.0683,64.0683,64.0601,64.0683,9667.0
2018-05-11 15:20:00,78.04,78.04,78.03,78.03,20772.0,64.0683,64.0683,64.0601,64.0601,20772.0
2018-05-11 15:25:00,78.04,78.04,78.03,78.04,32059.0,64.0683,64.0683,64.0601,64.0683,32059.0
2018-05-11 15:30:00,78.03,78.04,78.03,78.04,6411.0,64.0601,64.0683,64.0601,64.0683,6411.0
2018-05-11 15:35:00,78.03,78.04,78.03,78.04,12438.0,64.0601,64.0683,64.0601,64.0683,12438.0
2018-05-11 15:40:00,78.04,78.04,78.03,78.04,6445.0,64.0683,64.0683,64.0601,64.0683,6445.0
2018-05-11 15:45:00,78.03,78.04,78.03,78.03,10031.0,64.0601,64.0683,64.0601,64.0601,10031.0
2018-05-11 15:50:00,78.04,78.04,78.03,78.04,9568.0,64.0683,64.0683,64.0601,64.0683,9568.0
2018-05-11 15:55:00,78.04,78.04,78.03,78.04,17127.0,64.0683,64.0683,64.0601,64.0683,17127.0
2018-05-14 09:30:00,78.0,78.02,77.99,78.01,26374.0,64.0355,64.0519,64.0273,64.0437,26374.0
2018-05-14 09:35:00,78.01,78.01,78.0,78.01,11457.0,64.0437,64.0437,64.0355,64.0437,11457.0
2018-05-14 09:40:00,78.0,78.01,78.0,78.01,7490.0,64.0355,64.0437,64.0355,64.0437,7490.0
2018-05-14 09:45:00,78.01,78.01,78.0,78.0,3345.0,64.0437,64.0437,64.0355,64.0355,3345.0
2018-05-14 09:50:00,78.0,78.01,78.0,78.0,4577.0,64.0355,64.0437,64.0355,64.0355,4577.0
2018-05-14 09:55:00,78.01,78.01,78.0,78.0,4180.0,64.0437,64.0437,64.0355,64.0355,4180.0
2018-05-14 10:00:00,78.0,78.0,77.99,78.0,9835.0,64.0355,64.0355,64.0273,64.0355,9835.0
2018-05-14 10:05:00,77.99,78.0,77.99,78.0,3466.0,64.0273,64.0355,64.0273,64.0355,3466.0
2018-05-14 10:10:00,78.0,78.0,77.99,78.0,5288.0,64.0355,64.0355,64.0273,64.0355,5288.0
2018-05-14 10:15:00,77.99,78.0,77.99,78.0,5406.0,64.0273,64.0355,64.0273,64.0355,5406.0
2018-05-14 10:20:00,77.99,78.0,77.99,78.0,5950.0,64.0273,64.0355,64.0273,64.0355,5950.0
2018-05-14 10:25:00,78.0,78.0,77.99,78.0,4957.0,64.0355,64.0355,64.0273,64.0355,4957.0
2018-05-14 10:30:00,78.0,78.0,77.99,78.0,8480.0,64.0355,64.0355,64.0273,64.0355,8480.0
2018-05-14 10:35:00,77.99,78.0,77.99,78.0,7578.0,64.0273,64.0355,64.0273,64.0355,7578.0
2018-05-14 10:40:00,78.0,78.0,77.99,78.0,1849.0,64.0355,64.0355,64.0273,64.0355,1849.0
2018-05-14 10:45:00,78.0,78.01,77.99,78.01,10013.0,64.0355,64.0437,64.0273,64.0437,10013.0
2018-05-14 10:50:00,78.01,78.01,78.0,78.01,3945.0,64.0437,64.0437,64.0355,64.0437,3945.0
2018-05-14 10:55:00,78.01,78.01,78.0,78.01,3304.0,64.0437,64.0437,64.0355,64.0437,3304.0
2018-05-14 11:00:00,78.01,78.01,78.0,78.01,4111.0,64.0437,64.0437,64.0355,64.0437,4111.0
2018-05-14 11:05:00,78.01,78.01,78.0,78.01,5162.0,64.0437,64.0437,64.0355,64.0437,5162.0
2018-05-14 11:10:00,78.01,78.01,78.0,78.0,12296.0,64.0437,64.0437,64.0355,64.0355,12296.0
2018-05-14 11:15:00,78.0,78.01,78.0,78.0,4500.0,64.0355,64.0437,64.0355,64.0355,4500.0
2018-05-14 11:20:00,78.01,78.01,78.0,78.0,3221.0,64.0437,64.0437,64.0355,64.0355,3221.0
2018-05-14 11:25:00,78.01,78.01,78.0,78.01,2212.0,64.0437,64.0437,64.0355,64.0437,2212.0
2018-05-14 11:30:00,78.01,78.01,78.0,78.01,5829.0,64.0437,64.0437,64.0355,64.0437,5829.0
2018-05-14 11:35:00,78.01,78.01,78.0,78.01,151024.0,64.0437,64.0437,64.0355,64.0437,151024.0
2018-05-14 11:40:00,78.01,78.01,78.0,78.01,9235.0,64.0437,64.0437,64.0355,64.0437,9235.0
2018-05-14 11:45:00,78.01,78.01,78.0,78.01,2325.0,64.0437,64.0437,64.0355,64.0437,2325.0
2018-05-14 11:50:00,78.01,78.01,78.0,78.01,8475.0,64.0437,64.0437,64.0355,64.0437,8475.0
2018-05-14 11:55:00,78.01,78.01,78.0,78.0,5426.0,64.0437,64.0437,64.0355,64.0355,5426.0
2018-05-14 12:00:00,78.01,78.01,78.0,78.0,8646.0,64.0437,64.0437,64.0355,64.0355,8646.0
2018-05-14 12:05:00,78.01,78.01,78.0,78.01,2278.0,64.0437,64.0437,64.0355,64.0437,2278.0
2018-05-14 12:10:00,78.0,78.01,78.0,78.01,2890.0,64.0355,64.0437,64.0355,64.0437,2890.0
2018-05-14 12:15:00,78.0,78.01,78.0,78.0,5375.0,64.0355,64.0437,64.0355,64.0355,5375.0
2018-05-14 12:20:00,78.01,78.01,78.0,78.0,5127.0,64.0437,64.0437,64.0355,64.0355,5127.0
2018-05-14 12:25:00,78.0,78.01,78.0,78.0,5015.0,64.0355,64.0437,64.0355,64.0355,5015.0
2018-05-14 12:30:00,78.01,78.01,78.0,78.01,4309.0,64.0437,64.0437,64.0355,64.0437,4309.0
2018-05-14 12:35:00,78.01,78.01,78.0,78.01,1802.0,64.0437,64.0437,64.0355,64.0437,1802.0
2018-05-14 12:40:00,78.0,78.01,78.0,78.01,2285.0,64.0355,64.0437,64.0355,64.0437,2285.0
2018-05-14 12:45:00,78.01,78.01,78.0,78.0,1224.0,64.0437,64.0437,64.0355,64.0355,1224.0
2018-05-14 12:50:00,78.01,78.01,78.0,78.01,4783.0,64.0437,64.0437,64.0355,64.0437,4783.0
2018-05-14 12:55:00,78.01,78.01,78.0,78.01,3245.0,64.0437,64.0437,64.0355,64.0437,3245.0
2018-05-14 13:00:00,78.01,78.01,78.0,78.0,5297.0,64.0437,64.0437,64.0355,64.0355,5297.0
2018-05-14 13:05:00,78.0,78.01,78.0,78.0,3872.0,64.0355,64.0437,64.0355,64.0355,3872.0
2018-05-14 13:10:00,78.01,78.01,78.0,78.01,1650.0,64.0437,64.0437,64.0355,64.0437,1650.0
2018-05-14 13:15:00,78.01,78.01,78.0,78.01,5761.0,64.0437,64.0437,64.0355,64.0437,5761.0
2018-05-14 13:20:00,78.01,78.01,78.0,78.01,4578.0,64.0437,64.0437,64.0355,64.0437,4578.0
2018-05-14 13:25:00,78.01,78.01,78.0,78.01,4928.0,64.0437,64.0437,64.0355,64.0437,4928.0
2018-05-14 13:30:00,78.01,78.01,78.0,78.01,572.0,64.0437,64.0437,64.0355,64.0437,572.0
2018-05-14 13:35:00,78.01,78.01,78.0,78.01,4481.0,64.0437,64.0437,64.0355,64.0437,4481.0
2018-05-14 13:40:00,78.01,78.01,77.99,78.0,34467.0,64.0437,64.0437,64.0273,64.0355,34467.0
2018-05-14 13:45:00,77.99,78.0,77.99,78.0,8413.0,64.0273,64.0355,64.0273,64.0355,8413.0
2018-05-14 13:50:00,78.0,78.0,77.99,78.0,7359.0,64.0355,64.0355,64.0273,64.0355,7359.0
2018-05-14 13:55:00,78.0,78.01,77.99,78.0,14658.0,64.0355,64.0437,64.0273,64.0355,14658.0
2018-05-14 14:00:00,78.0,78.01,78.0,78.0,27984.0,64.0355,64.0437,64.0355,64.0355,27984.0
2018-05-14 14:05:00,78.0,78.01,78.0,78.01,12484.0,64.0355,64.0437,64.0355,64.0437,12484.0
2018-05-14 14:10:00,78.0,78.01,78.0,78.01,9614.0,64.0355,64.0437,64.0355,64.0437,9614.0
2018-05-14 14:15:00,78.0,78.01,78.0,78.01,11492.0,64.0355,64.0437,64.0355,64.0437,11492.0
2018-05-14 14:20:00,78.0,78.01,78.0,78.01,3170.0,64.0355,64.0437,64.0355,64.0437,3170.0
2018-05-14 14:25:00,78.01,78.01,78.0,78.01,8877.0,64.0437,64.0437,64.0355,64.0437,8877.0
2018-05-14 14:30:00,78.01,78.01,78.0,78.01,12282.0,64.0437,64.0437,64.0355,64.0437,12282.0
2018-05-14 14:35:00,78.01,78.01,78.0,78.01,4325.0,64.0437,64.0437,64.0355,64.0437,4325.0
2018-05-14 14:40:00,78.0,78.01,78.0,78.01,2690.0,64.0355,64.0437,64.0355,64.0437,2690.0
2018-05-14 14:45:00,78.0,78.01,78.0,78.01,3834.0,64.0355,64.0437,64.0355,64.0437,3834.0
2018-05-14 14:50:00,78.01,78.01,78.0,78.0,20074.0,64.0437,64.0437,64.0355,64.0355,20074.0
2018-05-14 14:55:00,78.0,78.0,77.99,78.0,10461.0,64.0355,64.0355,64.0273,64.0355,10461.0
2018-05-14 15:00:00,78.0,78.0,77.99,78.0,3616.0,64.0355,64.0355,64.0273,64.0355,3616.0
2018-05-14 15:05:00,77.99,78.0,77.99,78.0,5778.0,64.0273,64.0355,64.0273,64.0355,5778.0
2018-05-14 15:10:00,78.0,78.0,77.99,78.0,5665.0,64.0355,64.0355,64.0273,64.0355,5665.0
2018-05-14 15:15:00,77.99,78.0,77.99,78.0,4467.0,64.0273,64.0355,64.0273,64.0355,4467.0
2018-05-14 15:20:00,78.0,78.0,77.99,78.0,16886.0,64.0355,64.0355,64.0273,64.0355,16886.0
2018-05-14 15:25:00,78.0,78.0,77.99,78.0,4679.0,64.0355,64.0355,64.0273,64.0355,4679.0
2018-05-14 15:30:00,78.0,78.0,77.99,78.0,8828.0,64.0355,64.0355,64.0273,64.0355,8828.0
2018-05-14 15:35:00,78.0,78.0,77.99,78.0,6106.0,64.0355,64.0355,64.0273,64.0355,6106.0
2018-05-14 15:40:00,77.99,78.0,77.99,77.99,13600.0,64.0273,64.0355,64.0273,64.0273,13600.0
2018-05-14 15:45:00,78.0,78.0,77.99,78.0,5795.0,64.0355,64.0355,64.0273,64.0355,5795.0
2018-05-14 15:50:00,77.99,78.0,77.99,77.99,8999.0,64.0273,64.0355,64.0273,64.0273,8999.0
2018-05-14 15:55:00,78.0,78.0,77.98,77.98,24560.0,64.0355,64.0355,64.0191,64.0191,24560.0
2018-05-15 09:30:00,77.94,77.95,77.91,77.91,39022.0,63.9862,63.9945,63.9616,63.9616,39022.0
2018-05-15 09:35:00,77.92,77.92,77.91,77.92,16064.0,63.9698,63.9698,63.9616,63.9698,16064.0
2018-05-15 09:40:00,77.92,77.92,77.91,77.91,10794.0,63.9698,63.9698,63.9616,63.9616,10794.0
2018-05-15 09:45:00,77.92,77.92,77.91,77.92,10519.0,63.9698,63.9698,63.9616,63.9698,10519.0
2018-05-15 09:50:00,77.92,77.92,77.91,77.92,16534.0,63.9698,63.9698,63.9616,63.9698,16534.0
2018-05-15 09:55:00,77.92,77.92,77.91,77.91,10377.0,63.9698,63.9698,63.9616,63.9616,10377.0
2018-05-15 10:00:00,77.92,77.92,77.91,77.92,3617.0,63.9698,63.9698,63.9616,63.9698,3617.0
2018-05-15 10:05:00,77.91,77.94,77.91,77.93,29039.0,63.9616,63.9862,63.9616,63.978,29039.0
2018-05-15 10:10:00,77.93,77.94,77.93,77.94,4728.0,63.978,63.9862,63.978,63.9862,4728.0
2018-05-15 10:15:00,77.93,77.94,77.93,77.93,5725.0,63.978,63.9862,63.978,63.978,5725.0
2018-05-15 10:20:00,77.94,77.94,77.93,77.94,12710.0,63.9862,63.9862,63.978,63.9862,12710.0
2018-05-15 10:25:00,77.94,77.94,77.92,77.92,15014.0,63.9862,63.9862,63.9698,63.9698,15014.0
2018-05-15 10:30:00,77.93,77.93,77.92,77.93,5952.0,63.978,63.978,63.9698,63.978,5952.0
2018-05-15 10:35:00,77.92,77.93,77.92,77.92,8249.0,63.9698,63.978,63.9698,63.9698,8249.0
2018-05-15 10:40:00,77.93,77.93,77.92,77.93,5418.0,63.978,63.978,63.9698,63.978,5418.0
2018-05-15 10:45:00,77.92,77.93,77.92,77.93,5871.0,63.9698,63.978,63.9698,63.978,5871.0
2018-05-15 10:50:00,77.92,77.93,77.92,77.93,12862.0,63.9698,63.978,63.9698,63.978,12862.0
2018-05-15 10:55:00,77.92,77.93,77.92,77.93,2707.0,63.9698,63.978,63.9698,63.978,2707.0
2018-05-15 11:00:00,77.92,77.93,77.92,77.92,960.0,63.9698,63.978,63.9698,63.9698,960.0
2018-05-15 11:05:00,77.93,77.93,77.92,77.92,7170.0,63.978,63.978,63.9698,63.9698,7170.0
2018-05-15 11:10:00,77.92,77.93,77.92,77.92,10572.0,63.9698,63.978,63.9698,63.9698,10572.0
2018-05-15 11:15:00,77.93,77.93,77.92,77.92,1202.0,63.978,63.978,63.9698,63.9698,1202.0
2018-05-15 11:20:00,77.93,77.93,77.91,77.92,9126.0,63.978,63.978,63.9616,63.9698,9126.0
2018-05-15 11:25:00,77.91,77.92,77.91,77.92,6296.0,63.9616,63.9698,63.9616,63.9698,6296.0
2018-05-15 11:30:00,77.92,77.92,77.91,77.92,11518.0,63.9698,63.9698,63.9616,63.9698,11518.0
2018-05-15 11:35:00,77.91,77.92,77.91,77.92,4641.0,63.9616,63.9698,63.9616,63.9698,4641.0
2018-05-15 11:40:00,77.92,77.92,77.91,77.91,7050.0,63.9698,63.9698,63.9616,63.9616,7050.0
2018-05-15 11:45:00,77.92,77.92,77.91,77.92,3884.0,63.9698,63.9698,63.9616,63.9698,3884.0
2018-05-15 11:50:00,77.92,77.92,77.91,77.92,4657.0,63.9698,63.9698,63.9616,63.9698,4657.0
2018-05-15 11:55:00,77.91,77.92,77.91,77.91,7067.0,63.9616,63.9698,63.9616,63.9616,7067.0
2018-05-15 12:00:00,77.91,77.92,77.9,77.9,15592.0,63.9616,63.9698,63.9534,63.9534,15592.0
2018-05-15 12:05:00,77.91,77.91,77.9,77.9,19092.0,63.9616,63.9616,63.9534,63.9534,19092.0
2018-05-15 12:10:00,77.9,77.91,77.9,77.91,7252.0,63.9534,63.9616,63.9534,63.9616,7252.0
2018-05-15 12:15:00,77.91,77.91,77.9,77.91,10957.0,63.9616,63.9616,63.9534,63.9616,10957.0
2018-05-15 12:20:00,77.9,77.91,77.9,77.91,6198.0,63.9534,63.9616,63.9534,63.9616,6198.0
2018-05-15 12:25:00,77.91,77.91,77.9,77.91,3832.0,63.9616,63.9616,63.9534,63.9616,3832.0
2018-05-15 12:30:00,77.91,77.91,77.9,77.91,3437.0,63.9616,63.9616,63.9534,63.9616,3437.0
2018-05-15 12:35:00,77.91,77.91,77.9,77.91,6753.0,63.9616,63.9616,63.9534,63.9616,6753.0
2018-05-15 12:40:00,77.91,77.91,77.9,77.91,2469.0,63.9616,63.9616,63.9534,63.9616,2469.0
2018-05-15 12:45:00,77.91,77.91,77.9,77.9,5229.0,63.9616,63.9616,63.9534,63.9534,5229.0
2018-05-15 12:50:00,77.9,77.91,77.89,77.9,12729.0,63.9534,63.9616,63.9452,63.9534,12729.0
2018-05-15 12:55:00,77.9,77.9,77.89,77.9,12657.0,63.9534,63.9534,63.9452,63.9534,12657.0
2018-05-15 13:00:00,77.89,77.9,77.89,77.89,1943.0,63.9452,63.9534,63.9452,63.9452,1943.0
2018-05-15 13:05:00,77.9,77.9,77.89,77.9,8371.0,63.9534,63.9534,63.9452,63.9534,8371.0
2018-05-15 13:10:00,77.89,77.92,77.88,77.91,82059.0,63.9452,63.9698,63.937,63.9616,82059.0
2018-05-15 13:15:00,77.91,77.91,77.9,77.91,9629.0,63.9616,63.9616,63.9534,63.9616,9629.0
2018-05-15 13:20:00,77.9,77.91,77.89,77.89,28580.0,63.9534,63.9616,63.9452,63.9452,28580.0
2018-05-15 13:25:00,77.89,77.89,77.88,77.88,128732.0,63.9452,63.9452,63.937,63.937,128732.0
2018-05-15 13:30:00,77.88,77.89,77.88,77.89,6343.0,63.937,63.9452,63.937,63.9452,6343.0
2018-05-15 13:35:00,77.89,77.89,77.88,77.88,2873.0,63.9452,63.9452,63.937,63.937,2873.0
2018-05-15 13:40:00,77.88,77.89,77.88,77.89,572.0,63.937,63.9452,63.937,63.9452,572.0
2018-05-15 13:45:00,77.89,77.89,77.88,77.88,5047.0,63.9452,63.9452,63.937,63.937,5047.0
2018-05-15 13:50:00,77.89,77.89,77.88,77.89,2547.0,63.9452,63.9452,63.937,63.9452,2547.0
2018-05-15 13:55:00,77.89,77.89,77.88,77.89,8282.0,63.9452,63.9452,63.937,63.9452,8282.0
2018-05-15 14:00:00,77.89,77.89,77.87,77.88,32585.0,63.9452,63.9452,63.9288,63.937,32585.0
2018-05-15 14:05:00,77.88,77.88,77.87,77.87,11683.0,63.937,63.937,63.9288,63.9288,11683.0
2018-05-15 14:10:00,77.88,77.88,77.87,77.88,4239.0,63.937,63.937,63.9288,63.937,4239.0
2018-05-15 14:15:00,77.88,77.88,77.86,77.86,9616.0,63.937,63.937,63.9206,63.9206,9616.0
2018-05-15 14:20:00,77.86,77.87,77.86,77.87,22428.0,63.9206,63.9288,63.9206,63.9288,22428.0
2018-05-15 14:25:00,77.86,77.87,77.86,77.86,17245.0,63.9206,63.9288,63.9206,63.9206,17245.0
2018-05-15 14:30:00,77.87,77.87,77.86,77.87,9243.0,63.9288,63.9288,63.9206,63.9288,9243.0
2018-05-15 14:35:00,77.87,77.87,77.86,77.87,3939.0,63.9288,63.9288,63.9206,63.9288,3939.0
2018-05-15 14:40:00,77.86,77.87,77.86,77.86,2199.0,63.9206,63.9288,63.9206,63.9206,2199.0
2018-05-15 14:45:00,77.87,77.87,77.86,77.87,3980.0,63.9288,63.9288,63.9206,63.9288,3980.0
2018-05-15 14:50:00,77.86,77.88,77.86,77.87,33357.0,63.9206,63.937,63.9206,63.9288,33357.0
2018-05-15 14:55:00,77.88,77.88,77.87,77.88,7758.0,63.937,63.937,63.9288,63.937,7758.0
2018-05-15 15:00:00,77.88,77.88,77.87,77.88,3291.0,63.937,63.937,63.9288,63.937,3291.0
2018-05-15 15:05:00,77.87,77.88,77.87,77.87,4111.0,63.9288,63.937,63.9288,63.9288,4111.0
2018-05-15 15:10:00,77.88,77.88,77.87,77.88,7839.0,63.937,63.937,63.9288,63.937,7839.0
2018-05-15 15:15:00,77.88,77.88,77.87,77.88,22925.0,63.937,63.937,63.9288,63.937,22925.0
2018-05-15 15:20:00,77.88,77.88,77.87,77.88,7610.0,63.937,63.937,63.9288,63.937,7610.0
2018-05-15 15:25:00,77.88,77.88,77.87,77.88,6023.0,63.937,63.937,63.9288,63.937,6023.0
2018-05-15 15:30:00,77.88,77.88,77.87,77.88,15497.0,63.937,63.937,63.9288,63.937,15497.0
2018-05-15 15:35:00,77.87,77.88,77.87,77.88,8245.0,63.9288,63.937,63.9288,63.937,8245.0
2018-05-15 15:40:00,77.88,77.88,77.87,77.87,20019.0,63.937,63.937,63.9288,63.9288,20019.0
2018-05-15 15:45:00,77.88,77.88,77.87,77.88,15223.0,63.937,63.937,63.9288,63.937,15223.0
2018-05-15 15:50:00,77.87,77.88,77.87,77.88,14712.0,63.9288,63.937,63.9288,63.937,14712.0
2018-05-15 15:55:00,77.88,77.88,77.87,77.87,13657.0,63.937,63.937,63.9288,63.9288,13657.0
2018-05-16 09:30:00,77.9,77.92,77.9,77.91,24472.0,63.9534,63.9698,63.9534,63.9616,24472.0
2018-05-16 09:35:00,77.9,77.91,77.89,77.9,11101.0,63.9534,63.9616,63.9452,63.9534,11101.0
2018-05-16 09:40:00,77.91,77.91,77.9,77.9,3891.0,63.9616,63.9616,63.9534,63.9534,3891.0
2018-05-16 09:45:00,77.9,77.91,77.9,77.9,3663.0,63.9534,63.9616,63.9534,63.9534,3663.0
2018-05-16 09:50:00,77.9,77.91,77.9,77.9,3046.0,63.9534,63.9616,63.9534,63.9534,3046.0
2018-05-16 09:55:00,77.91,77.91,77.9,77.91,10698.0,63.9616,63.9616,63.9534,63.9616,10698.0
2018-05-16 10:00:00,77.91,77.91,77.9,77.9,7782.0,63.9616,63.9616,63.9534,63.9534,7782.0
2018-05-16 10:05:00,77.91,77.91,77.89,77.9,11832.0,63.9616,63.9616,63.9452,63.9534,11832.0
2018-05-16 10:10:00,77.9,77.9,77.89,77.9,351.0,63.9534,63.9534,63.9452,63.9534,351.0
2018-05-16 10:15:00,77.9,77.9,77.89,77.9,16232.0,63.9534,63.9534,63.9452,63.9534,16232.0
2018-05-16 10:20:00,77.89,77.9,77.89,77.9,3120.0,63.9452,63.9534,63.9452,63.9534,3120.0
2018-05-16 10:25:00,77.9,77.9,77.89,77.9,16418.0,63.9534,63.9534,63.9452,63.9534,16418.0
2018-05-16 10:30:00,77.9,77.9,77.89,77.9,2722.0,63.9534,63.9534,63.9452,63.9534,2722.0
2018-05-16 10:35:00,77.9,77.9,77.89,77.9,2650.0,63.9534,63.9534,63.9452,63.9534,2650.0
2018-05-16 10:40:00,77.89,77.9,77.89,77.9,19132.0,63.9452,63.9534,63.9452,63.9534,19132.0
2018-05-16 10:45:00,77.9,77.9,77.89,77.9,7041.0,63.9534,63.9534,63.9452,63.9534,7041.0
2018-05-16 10:50:00,77.9,77.9,77.89,77.9,15191.0,63.9534,63.9534,63.9452,63.9534,15191.0
2018-05-16 10:55:00,77.89,77.9,77.89,77.9,6569.0,63.9452,63.9534,63.9452,63.9534,6569.0
2018-05-16 11:00:00,77.9,77.9,77.89,77.89,5925.0,63.9534,63.9534,63.9452,63.9452,5925.0
2018-05-16 11:05:00,77.9,77.9,77.89,77.9,5185.0,63.9534,63.9534,63.9452,63.9534,5185.0
2018-05-16 11:10:00,77.89,77.9,77.89,77.89,11809.0,63.9452,63.9534,63.9452,63.9452,11809.0
2018-05-16 11:15:00,77.89,77.9,77.89,77.9,8238.0,63.9452,63.9534,63.9452,63.9534,8238.0
2018-05-16 11:20:00,77.9,77.9,77.89,77.9,9329.0,63.9534,63.9534,63.9452,63.9534,9329.0
2018-05-16 11:25:00,77.9,77.9,77.89,77.9,12146.0,63.9534,63.9534,63.9452,63.9534,12146.0
2018-05-16 11:30:00,77.9,77.9,77.89,77.9,3326.0,63.9534,63.9534,63.9452,63.9534,3326.0
2018-05-16 11:35:00,77.9,77.9,77.89,77.9,7351.0,63.9534,63.9534,63.9452,63.9534,7351.0
2018-05-16 11:40:00,77.9,77.9,77.89,77.9,4104.0,63.9534,63.9534,63.9452,63.9534,4104.0
2018-05-16 11:45:00,77.89,77.9,77.88,77.89,54497.0,63.9452,63.9534,63.937,63.9452,54497.0
2018-05-16 11:50:00,77.88,77.89,77.88,77.89,4906.0,63.937,63.9452,63.937,63.9452,4906.0
2018-05-16 11:55:00,77.89,77.89,77.88,77.88,1570.0,63.9452,63.9452,63.937,63.937,1570.0
2018-05-16 12:00:00,77.88,77.89,77.88,77.89,5434.0,63.937,63.9452,63.937,63.9452,5434.0
2018-05-16 12:05:00,77.88,77.89,77.88,77.88,27841.0,63.937,63.9452,63.937,63.937,27841.0
2018-05-16 12:10:00,77.89,77.89,77.88,77.89,16631.0,63.9452,63.9452,63.937,63.9452,16631.0
2018-05-16 12:15:00,77.88,77.89,77.88,77.89,12663.0,63.937,63.9452,63.937,63.9452,12663.0
2018-05-16 12:20:00,77.89,77.9,77.88,77.9,10254.0,63.9452,63.9534,63.937,63.9534,10254.0
2018-05-16 12:25:00,77.9,77.9,77.89,77.9,5971.0,63.9534,63.9534,63.9452,63.9534,5971.0
2018-05-16 12:30:00,77.89,77.9,77.89,77.9,14132.0,63.9452,63.9534,63.9452,63.9534,14132.0
2018-05-16 12:35:00,77.9,77.9,77.89,77.9,5031.0,63.9534,63.9534,63.9452,63.9534,5031.0
2018-05-16 12:40:00,77.9,77.9,77.89,77.9,1269.0,63.9534,63.9534,63.9452,63.9534,1269.0
2018-05-16 12:45:00,77.9,77.9,77.89,77.9,4431.0,63.9534,63.9534,63.9452,63.9534,4431.0
2018-05-16 12:50:00,77.9,77.9,77.89,77.9,10926.0,63.9534,63.9534,63.9452,63.9534,10926.0
2018-05-16 12:55:00,77.89,77.9,77.89,77.9,4092.0,63.9452,63.9534,63.9452,63.9534,4092.0
2018-05-16 13:00:00,77.9,77.9,77.89,77.9,11236.0,63.9534,63.9534,63.9452,63.9534,11236.0
2018-05-16 13:05:00,77.89,77.9,77.89,77.89,4054.0,63.9452,63.9534,63.9452,63.9452,4054.0
2018-05-16 13:10:00,77.9,77.9,77.89,77.9,8753.0,63.9534,63.9534,63.9452,63.9534,8753.0
2018-05-16 13:15:00,77.9,77.9,77.89,77.9,4590.0,63.9534,63.9534,63.9452,63.9534,4590.0
2018-05-16 13:20:00,77.9,77.9,77.89,77.89,4219.0,63.9534,63.9534,63.9452,63.9452,4219.0
2018-05-16 13:25:00,77.89,77.9,77.89,77.9,22252.0,63.9452,63.9534,63.9452,63.9534,22252.0
2018-05-16 13:30:00,77.9,77.9,77.89,77.9,3607.0,63.9534,63.9534,63.9452,63.9534,3607.0
2018-05-16 13:35:00,77.9,77.9,77.89,77.89,8626.0,63.9534,63.9534,63.9452,63.9452,8626.0
2018-05-16 13:40:00,77.89,77.9,77.89,77.89,5709.0,63.9452,63.9534,63.9452,63.9452,5709.0
2018-05-16 13:45:00,77.9,77.9,77.89,77.89,5038.0,63.9534,63.9534,63.9452,63.9452,5038.0
2018-05-16 13:50:00,77.9,77.9,77.89,77.89,896.0,63.9534,63.9534,63.9452,63.9452,896.0
2018-05-16 13:55:00,77.89,77.9,77.89,77.9,10216.0,63.9452,63.9534,63.9452,63.9534,10216.0
2018-05-16 14:00:00,77.9,77.9,77.89,77.9,11108.0,63.9534,63.9534,63.9452,63.9534,11108.0
2018-05-16 14:05:00,77.9,77.9,77.89,77.9,7530.0,63.9534,63.9534,63.9452,63.9534,7530.0
2018-05-16 14:10:00,77.9,77.9,77.89,77.89,6368.0,63.9534,63.9534,63.9452,63.9452,6368.0
2018-05-16 14:15:00,77.9,77.9,77.89,77.9,15611.0,63.9534,63.9534,63.9452,63.9534,15611.0
2018-05-16 14:20:00,77.89,77.9,77.88,77.88,79850.0,63.9452,63.9534,63.937,63.937,79850.0
2018-05-16 14:25:00,77.88,77.89,77.88,77.89,10609.0,63.937,63.9452,63.937,63.9452,10609.0
2018-05-16 14:30:00,77.88,77.89,77.88,77.89,6393.0,63.937,63.9452,63.937,63.9452,6393.0
2018-05-16 14:35:00,77.89,77.89,77.87,77.88,17171.0,63.9452,63.9452,63.9288,63.937,17171.0
2018-05-16 14:40:00,77.88,77.88,77.87,77.88,16750.0,63.937,63.937,63.9288,63.937,16750.0
2018-05-16 14:45:00,77.87,77.88,77.87,77.87,10053.0,63.9288,63.937,63.9288,63.9288,10053.0
2018-05-16 14:50:00,77.88,77.88,77.87,77.88,1704.0,63.937,63.937,63.9288,63.937,1704.0
2018-05-16 14:55:00,77.88,77.88,77.87,77.88,12410.0,63.937,63.937,63.9288,63.937,12410.0
2018-05-16 15:00:00,77.87,77.88,77.87,77.88,6233.0,63.9288,63.937,63.9288,63.937,6233.0
2018-05-16 15:05:00,77.88,77.88,77.87,77.88,6936.0,63.937,63.937,63.9288,63.937,6936.0
2018-05-16 15:10:00,77.88,77.88,77.87,77.88,4801.0,63.937,63.937,63.9288,63.937,4801.0
2018-05-16 15:15:00,77.88,77.88,77.87,77.88,5636.0,63.937,63.937,63.9288,63.937,5636.0
2018-05-16 15:20:00,77.88,77.88,77.87,77.87,11178.0,63.937,63.937,63.9288,63.9288,11178.0
2018-05-16 15:25:00,77.88,77.88,77.87,77.88,7150.0,63.937,63.937,63.9288,63.937,7150.0
2018-05-16 15:30:00,77.88,77.88,77.87,77.88,15257.0,63.937,63.937,63.9288,63.937,15257.0
2018-05-16 15:35:00,77.87,77.88,77.86,77.86,14669.0,63.9288,63.937,63.9206,63.9206,14669.0
2018-05-16 15:40:00,77.87,77.87,77.86,77.87,7447.0,63.9288,63.9288,63.9206,63.9288,7447.0
2018-05-16 15:45:00,77.86,77.87,77.86,77.87,7104.0,63.9206,63.9288,63.9206,63.9288,7104.0
2018-05-16 15:50:00,77.87,77.87,77.86,77.87,3186.0,63.9288,63.9288,63.9206,63.9288,3186.0
2018-05-16 15:55:00,77.86,77.87,77.84,77.86,49694.0,63.9206,63.9288,63.9041,63.9206,49694.0
2018-05-17 09:30:00,77.9,77.9,77.89,77.89,36051.0,63.9534,63.9534,63.9452,63.9452,36051.0
2018-05-17 09:35:00,77.89,77.9,77.88,77.89,25515.0,63.9452,63.9534,63.937,63.9452,25515.0
2018-05-17 09:40:00,77.88,77.9,77.88,77.9,12232.0,63.937,63.9534,63.937,63.9534,12232.0
2018-05-17 09:45:00,77.9,77.9,77.89,77.9,8299.0,63.9534,63.9534,63.9452,63.9534,8299.0
2018-05-17 09:50:00,77.9,77.9,77.89,77.9,29007.0,63.9534,63.9534,63.9452,63.9534,29007.0
2018-05-17 09:55:00,77.9,77.92,77.89,77.92,52946.0,63.9534,63.9698,63.9452,63.9698,52946.0
2018-05-17 10:00:00,77.92,77.92,77.91,77.92,4007.0,63.9698,63.9698,63.9616,63.9698,4007.0
2018-05-17 10:05:00,77.91,77.93,77.91,77.92,54327.0,63.9616,63.978,63.9616,63.9698,54327.0
2018-05-17 10:10:00,77.92,77.93,77.92,77.92,139335.0,63.9698,63.978,63.9698,63.9698,139335.0
2018-05-17 10:15:00,77.93,77.93,77.92,77.93,30933.0,63.978,63.978,63.9698,63.978,30933.0
2018-05-17 10:20:00,77.93,77.93,77.91,77.91,18125.0,63.978,63.978,63.9616,63.9616,18125.0
2018-05-17 10:25:00,77.92,77.92,77.91,77.91,7060.0,63.9698,63.9698,63.9616,63.9616,7060.0
2018-05-17 10:30:00,77.92,77.92,77.91,77.92,9011.0,63.9698,63.9698,63.9616,63.9698,9011.0
2018-05-17 10:35:00,77.92,77.92,77.91,77.92,3223.0,63.9698,63.9698,63.9616,63.9698,3223.0
2018-05-17 10:40:00,77.92,77.92,77.9,77.9,14563.0,63.9698,63.9698,63.9534,63.9534,14563.0
2018-05-17 10:45:00,77.9,77.9,77.89,77.89,6149.0,63.9534,63.9534,63.9452,63.9452,6149.0
2018-05-17 10:50:00,77.89,77.9,77.89,77.9,12685.0,63.9452,63.9534,63.9452,63.9534,12685.0
2018-05-17 10:55:00,77.9,77.9,77.89,77.89,527.0,63.9534,63.9534,63.9452,63.9452,527.0
2018-05-17 11:00:00,77.9,77.9,77.89,77.89,580.0,63.9534,63.9534,63.9452,63.9452,580.0
2018-05-17 11:05:00,77.89,77.9,77.89,77.9,10783.0,63.9452,63.9534,63.9452,63.9534,10783.0
2018-05-17 11:10:00,77.89,77.9,77.89,77.89,7672.0,63.9452,63.9534,63.9452,63.9452,7672.0
2018-05-17 11:15:00,77.9,77.9,77.89,77.89,7646.0,63.9534,63.9534,63.9452,63.9452,7646.0
2018-05-17 11:20:00,77.89,77.9,77.89,77.89,10879.0,63.9452,63.9534,63.9452,63.9452,10879.0
2018-05-17 11:25:00,77.9,77.9,77.89,77.9,7598.0,63.9534,63.9534,63.9452,63.9534,7598.0
2018-05-17 11:30:00,77.9,77.9,77.89,77.9,14516.0,63.9534,63.9534,63.9452,63.9534,14516.0
2018-05-17 11:35:00,77.9,77.9,77.89,77.9,14417.0,63.9534,63.9534,63.9452,63.9534,14417.0
2018-05-17 11:40:00,77.9,77.9,77.89,77.89,5220.0,63.9534,63.9534,63.9452,63.9452,5220.0
2018-05-17 11:45:00,77.89,77.9,77.89,77.89,4024.0,63.9452,63.9534,63.9452,63.9452,4024.0
2018-05-17 11:50:00,77.89,77.9,77.89,77.9,13106.0,63.9452,63.9534,63.9452,63.9534,13106.0
2018-05-17 11:55:00,77.89,77.9,77.89,77.89,9943.0,63.9452,63.9534,63.9452,63.9452,9943.0
2018-05-17 12:00:00,77.9,77.9,77.89,77.9,4822.0,63.9534,63.9534,63.9452,63.9534,4822.0
2018-05-17 12:05:00,77.89,77.9,77.89,77.89,8200.0,63.9452,63.9534,63.9452,63.9452,8200.0
2018-05-17 12:10:00,77.9,77.9,77.89,77.9,7757.0,63.9534,63.9534,63.9452,63.9534,7757.0
2018-05-17 12:15:00,77.89,77.9,77.89,77.9,2443.0,63.9452,63.9534,63.9452,63.9534,2443.0
2018-05-17 12:20:00,77.9,77.9,77.89,77.9,12576.0,63.9534,63.9534,63.9452,63.9534,12576.0
2018-05-17 12:25:00,77.9,77.9,77.89,77.9,13912.0,63.9534,63.9534,63.9452,63.9534,13912.0
2018-05-17 12:30:00,77.89,77.9,77.89,77.9,2431.0,63.9452,63.9534,63.9452,63.9534,2431.0
2018-05-17 12:35:00,77.89,77.9,77.89,77.9,6392.0,63.9452,63.9534,63.9452,63.9534,6392.0
2018-05-17 12:40:00,77.9,77.9,77.89,77.9,2673.0,63.9534,63.9534,63.9452,63.9534,2673.0
2018-05-17 12:45:00,77.9,77.9,77.89,77.9,6429.0,63.9534,63.9534,63.9452,63.9534,6429.0
2018-05-17 12:50:00,77.89,77.9,77.89,77.9,5952.0,63.9452,63.9534,63.9452,63.9534,5952.0
2018-05-17 12:55:00,77.89,77.9,77.89,77.9,6192.0,63.9452,63.9534,63.9452,63.9534,6192.0
2018-05-17 13:00:00,77.9,77.9,77.89,77.89,23226.0,63.9534,63.9534,63.9452,63.9452,23226.0
2018-05-17 13:05:00,77.9,77.9,77.89,77.9,3610.0,63.9534,63.9534,63.9452,63.9534,3610.0
2018-05-17 13:10:00,77.89,77.9,77.89,77.89,1618.0,63.9452,63.9534,63.9452,63.9452,1618.0
2018-05-17 13:15:00,77.89,77.9,77.89,77.89,4657.0,63.9452,63.9534,63.9452,63.9452,4657.0
2018-05-17 13:20:00,77.9,77.9,77.89,77.9,76248.0,63.9534,63.9534,63.9452,63.9534,76248.0
2018-05-17 13:25:00,77.9,77.9,77.89,77.9,15528.0,63.9534,63.9534,63.9452,63.9534,15528.0
2018-05-17 13:30:00,77.89,77.9,77.89,77.9,6395.0,63.9452,63.9534,63.9452,63.9534,6395.0
2018-05-17 13:35:00,77.89,77.9,77.89,77.9,7621.0,63.9452,63.9534,63.9452,63.9534,7621.0
2018-05-17 13:40:00,77.9,77.9,77.89,77.89,5093.0,63.9534,63.9534,63.9452,63.9452,5093.0
2018-05-17 13:45:00,77.89,77.9,77.89,77.89,11130.0,63.9452,63.9534,63.9452,63.9452,11130.0
2018-05-17 13:50:00,77.89,77.9,77.89,77.9,10281.0,63.9452,63.9534,63.9452,63.9534,10281.0
2018-05-17 13:55:00,77.9,77.9,77.89,77.9,875.0,63.9534,63.9534,63.9452,63.9534,875.0
2018-05-17 14:00:00,77.9,77.9,77.89,77.89,3226.0,63.9534,63.9534,63.9452,63.9452,3226.0
2018-05-17 14:05:00,77.9,77.9,77.89,77.9,4198.0,63.9534,63.9534,63.9452,63.9534,4198.0
2018-05-17 14:10:00,77.9,77.9,77.89,77.9,10227.0,63.9534,63.9534,63.9452,63.9534,10227.0
2018-05-17 14:15:00,77.9,77.9,77.89,77.9,3886.0,63.9534,63.9534,63.9452,63.9534,3886.0
2018-05-17 14:20:00,77.9,77.9,77.89,77.9,15058.0,63.9534,63.9534,63.9452,63.9534,15058.0
2018-05-17 14:25:00,77.9,77.9,77.89,77.9,10329.0,63.9534,63.9534,63.9452,63.9534,10329.0
2018-05-17 14:30:00,77.89,77.9,77.89,77.9,2917.0,63.9452,63.9534,63.9452,63.9534,2917.0
2018-05-17 14:35:00,77.9,77.9,77.89,77.89,17246.0,63.9534,63.9534,63.9452,63.9452,17246.0
2018-05-17 14:40:00,77.9,77.9,77.89,77.9,9096.0,63.9534,63.9534,63.9452,63.9534,9096.0
2018-05-17 14:45:00,77.9,77.9,77.89,77.9,2146.0,63.9534,63.9534,63.9452,63.9534,2146.0
2018-05-17 14:50:00,77.89,77.9,77.89,77.9,11818.0,63.9452,63.9534,63.9452,63.9534,11818.0
2018-05-17 14:55:00,77.9,77.9,77.89,77.9,5446.0,63.9534,63.9534,63.9452,63.9534,5446.0
2018-05-17 15:00:00,77.9,77.9,77.89,77.89,18356.0,63.9534,63.9534,63.9452,63.9452,18356.0
2018-05-17 15:05:00,77.9,77.9,77.89,77.89,5000.0,63.9534,63.9534,63.9452,63.9452,5000.0
2018-05-17 15:10:00,77.89,77.9,77.89,77.9,3634.0,63.9452,63.9534,63.9452,63.9534,3634.0
2018-05-17 15:15:00,77.9,77.9,77.89,77.89,3367.0,63.9534,63.9534,63.9452,63.9452,3367.0
2018-05-17 15:20:00,77.9,77.9,77.88,77.88,19725.0,63.9534,63.9534,63.937,63.937,19725.0
2018-05-17 15:25:00,77.89,77.89,77.88,77.89,12287.0,63.9452,63.9452,63.937,63.9452,12287.0
2018-05-17 15:30:00,77.89,77.89,77.88,77.89,14431.0,63.9452,63.9452,63.937,63.9452,14431.0
2018-05-17 15:35:00,77.88,77.89,77.88,77.89,29972.0,63.937,63.9452,63.937,63.9452,29972.0
2018-05-17 15:40:00,77.89,77.89,77.88,77.88,20461.0,63.9452,63.9452,63.937,63.937,20461.0
2018-05-17 15:45:00,77.88,77.89,77.87,77.87,32419.0,63.937,63.9452,63.9288,63.9288,32419.0
2018-05-17 15:50:00,77.88,77.89,77.87,77.88,32220.0,63.937,63.9452,63.9288,63.937,32220.0
2018-05-17 15:55:00,77.88,77.89,77.88,77.88,15835.0,63.937,63.9452,63.937,63.937,15835.0
2018-05-18 09:30:00,77.92,77.94,77.92,77.94,28373.0,63.9698,63.9862,63.9698,63.9862,28373.0
2018-05-18 09:35:00,77.93,77.95,77.93,77.95,8566.0,63.978,63.9945,63.978,63.9945,8566.0
2018-05-18 09:40:00,77.95,77.95,77.94,77.95,5699.0,63.9945,63.9945,63.9862,63.9945,5699.0
2018-05-18 09:45:00,77.95,77.95,77.94,77.95,10743.0,63.9945,63.9945,63.9862,63.9945,10743.0
2018-05-18 09:50:00,77.95,77.95,77.94,77.95,6144.0,63.9945,63.9945,63.9862,63.9945,6144.0
2018-05-18 09:55:00,77.95,77.96,77.94,77.95,188100.0,63.9945,64.0027,63.9862,63.9945,188100.0
2018-05-18 10:00:00,77.94,77.95,77.94,77.94,4652.0,63.9862,63.9945,63.9862,63.9862,4652.0
2018-05-18 10:05:00,77.95,77.95,77.94,77.94,7991.0,63.9945,63.9945,63.9862,63.9862,7991.0
2018-05-18 10:10:00,77.94,77.95,77.94,77.95,3162.0,63.9862,63.9945,63.9862,63.9945,3162.0
2018-05-18 10:15:00,77.95,77.95,77.94,77.94,3326.0,63.9945,63.9945,63.9862,63.9862,3326.0
2018-05-18 10:20:00,77.95,77.95,77.94,77.94,7220.0,63.9945,63.9945,63.9862,63.9862,7220.0
2018-05-18 10:25:00,77.95,77.95,77.94,77.95,16742.0,63.9945,63.9945,63.9862,63.9945,16742.0
2018-05-18 10:30:00,77.95,77.96,77.95,77.95,4602.0,63.9945,64.0027,63.9945,63.9945,4602.0
2018-05-18 10:35:00,77.96,77.96,77.95,77.96,10467.0,64.0027,64.0027,63.9945,64.0027,10467.0
2018-05-18 10:40:00,77.95,77.96,77.95,77.95,6933.0,63.9945,64.0027,63.9945,63.9945,6933.0
2018-05-18 10:45:00,77.96,77.96,77.95,77.96,5444.0,64.0027,64.0027,63.9945,64.0027,5444.0
2018-05-18 10:50:00,77.95,77.97,77.95,77.96,11946.0,63.9945,64.0109,63.9945,64.0027,11946.0
2018-05-18 10:55:00,77.97,77.97,77.96,77.97,12770.0,64.0109,64.0109,64.0027,64.0109,12770.0
2018-05-18 11:00:00,77.97,77.97,77.96,77.97,4869.0,64.0109,64.0109,64.0027,64.0109,4869.0
2018-05-18 11:05:00,77.97,77.98,77.96,77.98,12034.0,64.0109,64.0191,64.0027,64.0191,12034.0
2018-05-18 11:10:00,77.97,77.99,77.97,77.98,24078.0,64.0109,64.0273,64.0109,64.0191,24078.0
2018-05-18 11:15:00,77.98,77.99,77.98,77.98,7395.0,64.0191,64.0273,64.0191,64.0191,7395.0
2018-05-18 11:20:00,77.99,77.99,77.98,77.99,8796.0,64.0273,64.0273,64.0191,64.0273,8796.0
2018-05-18 11:25:00,77.99,77.99,77.98,77.99,132639.0,64.0273,64.0273,64.0191,64.0273,132639.0
2018-05-18 11:30:00,77.99,77.99,77.98,77.98,15902.0,64.0273,64.0273,64.0191,64.0191,15902.0
2018-05-18 11:35:00,77.98,77.99,77.98,77.99,17603.0,64.0191,64.0273,64.0191,64.0273,17603.0
2018-05-18 11:40:00,77.99,77.99,77.98,77.98,11474.0,64.0273,64.0273,64.0191,64.0191,11474.0
2018-05-18 11:45:00,77.98,77.99,77.98,77.99,26506.0,64.0191,64.0273,64.0191,64.0273,26506.0
2018-05-18 11:50:00,77.99,77.99,77.98,77.99,10126.0,64.0273,64.0273,64.0191,64.0273,10126.0
2018-05-18 11:55:00,77.99,77.99,77.98,77.98,17682.0,64.0273,64.0273,64.0191,64.0191,17682.0
2018-05-18 12:00:00,77.98,77.99,77.98,77.98,5234.0,64.0191,64.0273,64.0191,64.0191,5234.0
2018-05-18 12:05:00,77.98,77.99,77.97,77.98,75732.0,64.0191,64.0273,64.0109,64.0191,75732.0
2018-05-18 12:10:00,77.98,77.98,77.97,77.98,17219.0,64.0191,64.0191,64.0109,64.0191,17219.0
2018-05-18 12:15:00,77.98,77.98,77.97,77.98,2577.0,64.0191,64.0191,64.0109,64.0191,2577.0
2018-05-18 12:20:00,77.98,77.99,77.97,77.99,70796.0,64.0191,64.0273,64.0109,64.0273,70796.0
2018-05-18 12:25:00,77.99,77.99,77.98,77.98,43941.0,64.0273,64.0273,64.0191,64.0191,43941.0
2018-05-18 12:30:00,77.98,77.99,77.98,77.99,33390.0,64.0191,64.0273,64.0191,64.0273,33390.0
2018-05-18 12:35:00,77.99,77.99,77.98,77.98,7175.0,64.0273,64.0273,64.0191,64.0191,7175.0
2018-05-18 12:40:00,77.99,77.99,77.98,77.98,18045.0,64.0273,64.0273,64.0191,64.0191,18045.0
2018-05-18 12:45:00,77.98,78.0,77.98,78.0,21128.0,64.0191,64.0355,64.0191,64.0355,21128.0
2018-05-18 12:50:00,77.99,78.0,77.99,77.99,21223.0,64.0273,64.0355,64.0273,64.0273,21223.0
2018-05-18 12:55:00,78.0,78.01,77.99,78.01,8697.0,64.0355,64.0437,64.0273,64.0437,8697.0
2018-05-18 13:00:00,78.01,78.01,78.0,78.0,4016.0,64.0437,64.0437,64.0355,64.0355,4016.0
2018-05-18 13:05:00,78.01,78.01,78.0,78.0,3742.0,64.0437,64.0437,64.0355,64.0355,3742.0
2018-05-18 13:10:00,78.0,78.0,77.99,78.0,14764.0,64.0355,64.0355,64.0273,64.0355,14764.0
2018-05-18 13:15:00,77.99,78.0,77.99,78.0,10144.0,64.0273,64.0355,64.0273,64.0355,10144.0
2018-05-18 13:20:00,78.0,78.0,77.99,78.0,3622.0,64.0355,64.0355,64.0273,64.0355,3622.0
2018-05-18 13:25:00,78.0,78.0,77.99,77.99,148601.0,64.0355,64.0355,64.0273,64.0273,148601.0
2018-05-18 13:30:00,78.0,78.0,77.99,78.0,26182.0,64.0355,64.0355,64.0273,64.0355,26182.0
2018-05-18 13:35:00,77.99,78.0,77.99,78.0,4583.0,64.0273,64.0355,64.0273,64.0355,4583.0
2018-05-18 13:40:00,78.0,78.0,77.99,77.99,1904.0,64.0355,64.0355,64.0273,64.0273,1904.0
2018-05-18 13:45:00,77.99,78.0,77.99,78.0,21723.0,64.0273,64.0355,64.0273,64.0355,21723.0
2018-05-18 13:50:00,78.0,78.0,77.98,77.99,36976.0,64.0355,64.0355,64.0191,64.0273,36976.0
2018-05-18 13:55:00,78.0,78.0,77.99,78.0,87087.0,64.0355,64.0355,64.0273,64.0355,87087.0
2018-05-18 14:00:00,78.0,78.0,77.99,77.99,6128.0,64.0355,64.0355,64.0273,64.0273,6128.0
2018-05-18 14:05:00,77.99,78.0,77.99,77.99,15241.0,64.0273,64.0355,64.0273,64.0273,15241.0
2018-05-18 14:10:00,78.0,78.0,77.99,77.99,7761.0,64.0355,64.0355,64.0273,64.0273,7761.0
2018-05-18 14:15:00,77.99,78.0,77.99,78.0,6774.0,64.0273,64.0355,64.0273,64.0355,6774.0
2018-05-18 14:20:00,77.99,78.0,77.99,78.0,25959.0,64.0273,64.0355,64.0273,64.0355,25959.0
2018-05-18 14:25:00,78.0,78.0,77.98,77.99,40870.0,64.0355,64.0355,64.0191,64.0273,40870.0
2018-05-18 14:30:00,78.0,78.0,77.99,77.99,116449.0,64.0355,64.0355,64.0273,64.0273,116449.0
2018-05-18 14:35:00,77.99,78.0,77.99,77.99,4872.0,64.0273,64.0355,64.0273,64.0273,4872.0
2018-05-18 14:40:00,78.0,78.0,77.99,77.99,11072.0,64.0355,64.0355,64.0273,64.0273,11072.0
2018-05-18 14:45:00,77.99,78.0,77.99,78.0,3950.0,64.0273,64.0355,64.0273,64.0355,3950.0
2018-05-18 14:50:00,77.99,78.0,77.99,78.0,6027.0,64.0273,64.0355,64.0273,64.0355,6027.0
2018-05-18 14:55:00,78.0,78.0,77.99,78.0,4821.0,64.0355,64.0355,64.0273,64.0355,4821.0
2018-05-18 15:00:00,78.0,78.0,77.99,78.0,2360.0,64.0355,64.0355,64.0273,64.0355,2360.0
2018-05-18 15:05:00,78.0,78.0,77.99,78.0,13873.0,64.0355,64.0355,64.0273,64.0355,13873.0
2018-05-18 15:10:00,78.0,78.0,77.99,77.99,12721.0,64.0355,64.0355,64.0273,64.0273,12721.0
2018-05-18 15:15:00,77.99,78.0,77.99,77.99,6800.0,64.0273,64.0355,64.0273,64.0273,6800.0
2018-05-18 15:20:00,78.0,78.0,77.99,78.0,35175.0,64.0355,64.0355,64.0273,64.0355,35175.0
2018-05-18 15:25:00,78.0,78.0,77.99,77.99,3777.0,64.0355,64.0355,64.0273,64.0273,3777.0
2018-05-18 15:30:00,77.99,78.0,77.99,78.0,19665.0,64.0273,64.0355,64.0273,64.0355,19665.0
2018-05-18 15:35:00,77.99,78.0,77.99,78.0,13189.0,64.0273,64.0355,64.0273,64.0355,13189.0
2018-05-18 15:40:00,78.0,78.0,77.98,77.99,40796.0,64.0355,64.0355,64.0191,64.0273,40796.0
2018-05-18 15:45:00,77.98,77.99,77.98,77.98,22129.0,64.0191,64.0273,64.0191,64.0191,22129.0
2018-05-18 15:50:00,77.98,77.99,77.98,77.98,14719.0,64.0191,64.0273,64.0191,64.0191,14719.0
2018-05-18 15:55:00,77.98,77.99,77.98,77.99,20970.0,64.0191,64.0273,64.0191,64.0273,20970.0
2018-05-21 09:30:00,77.96,78.0,77.95,77.96,25059.0,64.0027,64.0355,63.9945,64.0027,25059.0
2018-05-21 09:35:00,77.95,77.96,77.95,77.95,10801.0,63.9945,64.0027,63.9945,63.9945,10801.0
2018-05-21 09:40:00,77.95,77.96,77.95,77.96,3875.0,63.9945,64.0027,63.9945,64.0027,3875.0
2018-05-21 09:45:00,77.96,77.96,77.95,77.96,5478.0,64.0027,64.0027,63.9945,64.0027,5478.0
2018-05-21 09:50:00,77.96,77.96,77.95,77.95,2059.0,64.0027,64.0027,63.9945,63.9945,2059.0
2018-05-21 09:55:00,77.95,77.96,77.95,77.95,10210.0,63.9945,64.0027,63.9945,63.9945,10210.0
2018-05-21 10:00:00,77.96,77.96,77.95,77.96,15249.0,64.0027,64.0027,63.9945,64.0027,15249.0
2018-05-21 10:05:00,77.95,77.96,77.95,77.95,7208.0,63.9945,64.0027,63.9945,63.9945,7208.0
2018-05-21 10:10:00,77.96,77.97,77.95,77.97,10619.0,64.0027,64.0109,63.9945,64.0109,10619.0
2018-05-21 10:15:00,77.97,77.97,77.96,77.96,6936.0,64.0109,64.0109,64.0027,64.0027,6936.0
2018-05-21 10:20:00,77.96,77.97,77.96,77.97,5103.0,64.0027,64.0109,64.0027,64.0109,5103.0
2018-05-21 10:25:00,77.97,77.97,77.96,77.96,4954.0,64.0109,64.0109,64.0027,64.0027,4954.0
2018-05-21 10:30:00,77.96,77.96,77.95,77.95,12943.0,64.0027,64.0027,63.9945,63.9945,12943.0
2018-05-21 10:35:00,77.95,77.96,77.95,77.95,9773.0,63.9945,64.0027,63.9945,63.9945,9773.0
2018-05-21 10:40:00,77.95,77.97,77.95,77.97,22416.0,63.9945,64.0109,63.9945,64.0109,22416.0
2018-05-21 10:45:00,77.97,77.97,77.96,77.97,1875.0,64.0109,64.0109,64.0027,64.0109,1875.0
2018-05-21 10:50:00,77.97,77.97,77.96,77.97,7493.0,64.0109,64.0109,64.0027,64.0109,7493.0
2018-05-21 10:55:00,77.96,77.98,77.96,77.98,13289.0,64.0027,64.0191,64.0027,64.0191,13289.0
2018-05-21 11:00:00,77.98,77.98,77.96,77.97,20301.0,64.0191,64.0191,64.0027,64.0109,20301.0
2018-05-21 11:05:00,77.97,77.97,77.96,77.97,3865.0,64.0109,64.0109,64.0027,64.0109,3865.0
2018-05-21 11:10:00,77.97,77.97,77.96,77.97,8119.0,64.0109,64.0109,64.0027,64.0109,8119.0
2018-05-21 11:15:00,77.96,77.97,77.96,77.96,2574.0,64.0027,64.0109,64.0027,64.0027,2574.0
2018-05-21 11:20:00,77.97,77.97,77.96,77.96,6859.0,64.0109,64.0109,64.0027,64.0027,6859.0
2018-05-21 11:25:00,77.97,77.97,77.96,77.97,1389.0,64.0109,64.0109,64.0027,64.0109,1389.0
2018-05-21 11:30:00,77.97,77.97,77.96,77.96,10559.0,64.0109,64.0109,64.0027,64.0027,10559.0
2018-05-21 11:35:00,77.97,77.98,77.97,77.98,4402.0,64.0109,64.0191,64.0109,64.0191,4402.0
2018-05-21 11:40:00,77.97,77.98,77.97,77.98,7299.0,64.0109,64.0191,64.0109,64.0191,7299.0
2018-05-21 11:45:00,77.97,77.98,77.96,77.97,21821.0,64.0109,64.0191,64.0027,64.0109,21821.0
2018-05-21 11:50:00,77.97,77.97,77.96,77.97,4177.0,64.0109,64.0109,64.0027,64.0109,4177.0
2018-05-21 11:55:00,77.97,77.97,77.96,77.97,1125.0,64.0109,64.0109,64.0027,64.0109,1125.0
2018-05-21 12:00:00,77.97,77.97,77.96,77.97,6239.0,64.0109,64.0109,64.0027,64.0109,6239.0
2018-05-21 12:05:00,77.96,77.97,77.96,77.97,4799.0,64.0027,64.0109,64.0027,64.0109,4799.0
2018-05-21 12:10:00,77.96,77.97,77.96,77.97,4567.0,64.0027,64.0109,64.0027,64.0109,4567.0
2018-05-21 12:15:00,77.96,77.97,77.96,77.97,2590.0,64.0027,64.0109,64.0027,64.0109,2590.0
2018-05-21 12:20:00,77.97,77.97,77.96,77.97,4474.0,64.0109,64.0109,64.0027,64.0109,4474.0
2018-05-21 12:25:00,77.96,77.97,77.96,77.97,2463.0,64.0027,64.0109,64.0027,64.0109,2463.0
2018-05-21 12:30:00,77.97,77.97,77.96,77.96,1681.0,64.0109,64.0109,64.0027,64.0027,1681.0
2018-05-21 12:35:00,77.97,77.97,77.96,77.97,4671.0,64.0109,64.0109,64.0027,64.0109,4671.0
2018-05-21 12:40:00,77.97,77.97,77.96,77.96,5642.0,64.0109,64.0109,64.0027,64.0027,5642.0
2018-05-21 12:45:00,77.97,77.97,77.96,77.97,6000.0,64.0109,64.0109,64.0027,64.0109,6000.0
2018-05-21 12:50:00,77.97,77.97,77.96,77.96,5594.0,64.0109,64.0109,64.0027,64.0027,5594.0
2018-05-21 12:55:00,77.96,77.97,77.96,77.97,105055.0,64.0027,64.0109,64.0027,64.0109,105055.0
2018-05-21 13:00:00,77.97,77.97,77.96,77.97,1950.0,64.0109,64.0109,64.0027,64.0109,1950.0
2018-05-21 13:05:00,77.96,77.97,77.96,77.96,8956.0,64.0027,64.0109,64.0027,64.0027,8956.0
2018-05-21 13:10:00,77.96,77.97,77.96,77.97,8643.0,64.0027,64.0109,64.0027,64.0109,8643.0
2018-05-21 13:15:00,77.96,77.97,77.96,77.97,12337.0,64.0027,64.0109,64.0027,64.0109,12337.0
2018-05-21 13:20:00,77.96,77.97,77.96,77.97,17756.0,64.0027,64.0109,64.0027,64.0109,17756.0
2018-05-21 13:25:00,77.97,77.97,77.96,77.96,3367.0,64.0109,64.0109,64.0027,64.0027,3367.0
2018-05-21 13:30:00,77.97,77.97,77.96,77.97,9896.0,64.0109,64.0109,64.0027,64.0109,9896.0
2018-05-21 13:35:00,77.97,77.97,77.96,77.97,8383.0,64.0109,64.0109,64.0027,64.0109,8383.0
2018-05-21 13:40:00,77.96,77.97,77.96,77.97,11770.0,64.0027,64.0109,64.0027,64.0109,11770.0
2018-05-21 13:45:00,77.97,77.97,77.96,77.97,2248.0,64.0109,64.0109,64.0027,64.0109,2248.0
2018-05-21 13:50:00,77.96,77.97,77.96,77.96,3873.0,64.0027,64.0109,64.0027,64.0027,3873.0
2018-05-21 13:55:00,77.97,77.97,77.96,77.97,3690.0,64.0109,64.0109,64.0027,64.0109,3690.0
2018-05-21 14:00:00,77.97,77.97,77.96,77.97,1727.0,64.0109,64.0109,64.0027,64.0109,1727.0
2018-05-21 14:05:00,77.97,77.97,77.96,77.96,2754.0,64.0109,64.0109,64.0027,64.0027,2754.0
2018-05-21 14:10:00,77.96,77.97,77.96,77.97,9808.0,64.0027,64.0109,64.0027,64.0109,9808.0
2018-05-21 14:15:00,77.96,77.97,77.96,77.97,10385.0,64.0027,64.0109,64.0027,64.0109,10385.0
2018-05-21 14:20:00,77.97,77.97,77.96,77.97,4361.0,64.0109,64.0109,64.0027,64.0109,4361.0
2018-05-21 14:25:00,77.96,77.97,77.96,77.97,9579.0,64.0027,64.0109,64.0027,64.0109,9579.0
2018-05-21 14:30:00,77.96,77.97,77.96,77.97,13021.0,64.0027,64.0109,64.0027,64.0109,13021.0
2018-05-21 14:35:00,77.97,77.97,77.96,77.97,7673.0,64.0109,64.0109,64.0027,64.0109,7673.0
2018-05-21 14:40:00,77.97,77.97,77.96,77.97,14720.0,64.0109,64.0109,64.0027,64.0109,14720.0
2018-05-21 14:45:00,77.97,77.97,77.96,77.96,16050.0,64.0109,64.0109,64.0027,64.0027,16050.0
2018-05-21 14:50:00,77.97,77.97,77.96,77.97,8734.0,64.0109,64.0109,64.0027,64.0109,8734.0
2018-05-21 14:55:00,77.97,77.97,77.96,77.97,8756.0,64.0109,64.0109,64.0027,64.0109,8756.0
2018-05-21 15:00:00,77.97,77.97,77.96,77.97,5036.0,64.0109,64.0109,64.0027,64.0109,5036.0
2018-05-21 15:05:00,77.97,77.98,77.97,77.98,8709.0,64.0109,64.0191,64.0109,64.0191,8709.0
2018-05-21 15:10:00,77.98,77.98,77.97,77.98,12670.0,64.0191,64.0191,64.0109,64.0191,12670.0
2018-05-21 15:15:00,77.97,77.98,77.97,77.97,5982.0,64.0109,64.0191,64.0109,64.0109,5982.0
2018-05-21 15:20:00,77.98,77.98,77.97,77.98,7683.0,64.0191,64.0191,64.0109,64.0191,7683.0
2018-05-21 15:25:00,77.98,77.98,77.97,77.98,17535.0,64.0191,64.0191,64.0109,64.0191,17535.0
2018-05-21 15:30:00,77.98,77.98,77.97,77.98,9674.0,64.0191,64.0191,64.0109,64.0191,9674.0
2018-05-21 15:35:00,77.98,77.98,77.97,77.98,6691.0,64.0191,64.0191,64.0109,64.0191,6691.0
2018-05-21 15:40:00,77.98,77.98,77.97,77.98,5266.0,64.0191,64.0191,64.0109,64.0191,5266.0
2018-05-21 15:45:00,77.98,77.98,77.97,77.98,18672.0,64.0191,64.0191,64.0109,64.0191,18672.0
2018-05-21 15:50:00,77.98,77.98,77.97,77.97,14987.0,64.0191,64.0191,64.0109,64.0109,14987.0
2018-05-21 15:55:00,77.97,77.98,77.97,77.98,17721.0,64.0109,64.0191,64.0109,64.0191,17721.0
2018-05-22 09:30:00,78.0,78.0,77.96,77.98,30209.0,64.0355,64.0355,64.0027,64.0191,30209.0
2018-05-22 09:35:00,77.98,77.99,77.98,77.99,13584.0,64.0191,64.0273,64.0191,64.0273,13584.0
2018-05-22 09:40:00,77.98,77.99,77.98,77.98,4259.0,64.0191,64.0273,64.0191,64.0191,4259.0
2018-05-22 09:45:00,77.98,77.99,77.98,77.98,3399.0,64.0191,64.0273,64.0191,64.0191,3399.0
2018-05-22 09:50:00,77.98,77.99,77.98,77.98,7438.0,64.0191,64.0273,64.0191,64.0191,7438.0
2018-05-22 09:55:00,77.98,77.99,77.98,77.98,4895.0,64.0191,64.0273,64.0191,64.0191,4895.0
2018-05-22 10:00:00,77.98,77.99,77.98,77.98,12019.0,64.0191,64.0273,64.0191,64.0191,12019.0
2018-05-22 10:05:00,77.99,77.99,77.98,77.98,31340.0,64.0273,64.0273,64.0191,64.0191,31340.0
2018-05-22 10:10:00,77.99,77.99,77.98,77.98,10019.0,64.0273,64.0273,64.0191,64.0191,10019.0
2018-05-22 10:15:00,77.98,77.99,77.98,77.99,9166.0,64.0191,64.0273,64.0191,64.0273,9166.0
2018-05-22 10:20:00,77.99,77.99,77.98,77.99,52453.0,64.0273,64.0273,64.0191,64.0273,52453.0
2018-05-22 10:25:00,77.98,77.99,77.98,77.99,3217.0,64.0191,64.0273,64.0191,64.0273,3217.0
2018-05-22 10:30:00,77.98,77.99,77.98,77.98,16404.0,64.0191,64.0273,64.0191,64.0191,16404.0
2018-05-22 10:35:00,77.98,77.99,77.98,77.98,17007.0,64.0191,64.0273,64.0191,64.0191,17007.0
2018-05-22 10:40:00,77.98,77.99,77.98,77.99,3442.0,64.0191,64.0273,64.0191,64.0273,3442.0
2018-05-22 10:45:00,77.98,77.99,77.98,77.98,17959.0,64.0191,64.0273,64.0191,64.0191,17959.0
2018-05-22 10:50:00,77.98,77.99,77.98,77.98,5278.0,64.0191,64.0273,64.0191,64.0191,5278.0
2018-05-22 10:55:00,77.98,77.99,77.98,77.99,2907.0,64.0191,64.0273,64.0191,64.0273,2907.0
2018-05-22 11:00:00,77.98,77.99,77.98,77.99,6332.0,64.0191,64.0273,64.0191,64.0273,6332.0
2018-05-22 11:05:00,77.98,77.99,77.98,77.98,10208.0,64.0191,64.0273,64.0191,64.0191,10208.0
2018-05-22 11:10:00,77.98,77.99,77.98,77.98,4086.0,64.0191,64.0273,64.0191,64.0191,4086.0
2018-05-22 11:15:00,77.98,77.99,77.98,77.98,2566.0,64.0191,64.0273,64.0191,64.0191,2566.0
2018-05-22 11:20:00,77.99,77.99,77.98,77.98,5808.0,64.0273,64.0273,64.0191,64.0191,5808.0
2018-05-22 11:25:00,77.98,77.99,77.98,77.99,11453.0,64.0191,64.0273,64.0191,64.0273,11453.0
2018-05-22 11:30:00,77.98,77.99,77.98,77.99,7148.0,64.0191,64.0273,64.0191,64.0273,7148.0
2018-05-22 11:35:00,77.99,77.99,77.98,77.98,13583.0,64.0273,64.0273,64.0191,64.0191,13583.0
2018-05-22 11:40:00,77.99,77.99,77.98,77.98,10387.0,64.0273,64.0273,64.0191,64.0191,10387.0
2018-05-22 11:45:00,77.98,77.99,77.98,77.99,6080.0,64.0191,64.0273,64.0191,64.0273,6080.0
2018-05-22 11:50:00,77.98,77.99,77.98,77.98,7185.0,64.0191,64.0273,64.0191,64.0191,7185.0
2018-05-22 11:55:00,77.99,77.99,77.98,77.98,7378.0,64.0273,64.0273,64.0191,64.0191,7378.0
2018-05-22 12:00:00,77.98,77.99,77.98,77.99,5956.0,64.0191,64.0273,64.0191,64.0273,5956.0
2018-05-22 12:05:00,77.98,77.99,77.98,77.98,4263.0,64.0191,64.0273,64.0191,64.0191,4263.0
2018-05-22 12:10:00,77.98,77.98,77.97,77.98,4957.0,64.0191,64.0191,64.0109,64.0191,4957.0
2018-05-22 12:15:00,77.98,77.98,77.97,77.98,2958.0,64.0191,64.0191,64.0109,64.0191,2958.0
2018-05-22 12:20:00,77.97,77.98,77.97,77.97,4716.0,64.0109,64.0191,64.0109,64.0109,4716.0
2018-05-22 12:25:00,77.98,77.98,77.97,77.98,6196.0,64.0191,64.0191,64.0109,64.0191,6196.0
2018-05-22 12:30:00,77.98,77.98,77.97,77.98,2310.0,64.0191,64.0191,64.0109,64.0191,2310.0
2018-05-22 12:35:00,77.98,77.98,77.97,77.98,7783.0,64.0191,64.0191,64.0109,64.0191,7783.0
2018-05-22 12:40:00,77.98,77.98,77.97,77.98,2618.0,64.0191,64.0191,64.0109,64.0191,2618.0
2018-05-22 12:45:00,77.97,77.98,77.97,77.97,13267.0,64.0109,64.0191,64.0109,64.0109,13267.0
2018-05-22 12:50:00,77.97,77.98,77.97,77.98,6730.0,64.0109,64.0191,64.0109,64.0191,6730.0
2018-05-22 12:55:00,77.98,77.98,77.97,77.98,6730.0,64.0191,64.0191,64.0109,64.0191,6730.0
2018-05-22 13:00:00,77.98,77.98,77.97,77.98,32533.0,64.0191,64.0191,64.0109,64.0191,32533.0
2018-05-22 13:05:00,77.97,77.98,77.97,77.98,2966.0,64.0109,64.0191,64.0109,64.0191,2966.0
2018-05-22 13:10:00,77.98,77.98,77.97,77.98,5874.0,64.0191,64.0191,64.0109,64.0191,5874.0
2018-05-22 13:15:00,77.98,77.98,77.97,77.97,2750.0,64.0191,64.0191,64.0109,64.0109,2750.0
2018-05-22 13:20:00,77.98,77.98,77.97,77.98,1522.0,64.0191,64.0191,64.0109,64.0191,1522.0
2018-05-22 13:25:00,77.98,77.98,77.97,77.97,4904.0,64.0191,64.0191,64.0109,64.0109,4904.0
2018-05-22 13:30:00,77.98,77.98,77.97,77.98,1228.0,64.0191,64.0191,64.0109,64.0191,1228.0
2018-05-22 13:35:00,77.98,77.98,77.97,77.98,19640.0,64.0191,64.0191,64.0109,64.0191,19640.0
2018-05-22 13:40:00,77.98,77.98,77.97,77.98,2449.0,64.0191,64.0191,64.0109,64.0191,2449.0
2018-05-22 13:45:00,77.97,77.98,77.97,77.98,6039.0,64.0109,64.0191,64.0109,64.0191,6039.0
2018-05-22 13:50:00,77.97,77.98,77.97,77.97,9493.0,64.0109,64.0191,64.0109,64.0109,9493.0
2018-05-22 13:55:00,77.97,77.98,77.97,77.97,14391.0,64.0109,64.0191,64.0109,64.0109,14391.0
2018-05-22 14:00:00,77.97,77.98,77.97,77.97,8800.0,64.0109,64.0191,64.0109,64.0109,8800.0
2018-05-22 14:05:00,77.98,77.98,77.97,77.98,9778.0,64.0191,64.0191,64.0109,64.0191,9778.0
2018-05-22 14:10:00,77.98,77.98,77.97,77.98,9930.0,64.0191,64.0191,64.0109,64.0191,9930.0
2018-05-22 14:15:00,77.98,77.98,77.97,77.98,4612.0,64.0191,64.0191,64.0109,64.0191,4612.0
2018-05-22 14:20:00,77.98,77.98,77.97,77.97,12377.0,64.0191,64.0191,64.0109,64.0109,12377.0
2018-05-22 14:25:00,77.98,77.98,77.97,77.98,24494.0,64.0191,64.0191,64.0109,64.0191,24494.0
2018-05-22 14:30:00,77.98,77.98,77.97,77.98,24101.0,64.0191,64.0191,64.0109,64.0191,24101.0
2018-05-22 14:35:00,77.97,77.98,77.96,77.97,33461.0,64.0109,64.0191,64.0027,64.0109,33461.0
2018-05-22 14:40:00,77.96,77.97,77.96,77.96,5057.0,64.0027,64.0109,64.0027,64.0027,5057.0
2018-05-22 14:45:00,77.97,77.97,77.96,77.97,11706.0,64.0109,64.0109,64.0027,64.0109,11706.0
2018-05-22 14:50:00,77.96,77.97,77.96,77.97,12057.0,64.0027,64.0109,64.0027,64.0109,12057.0
2018-05-22 14:55:00,77.97,77.97,77.96,77.97,4521.0,64.0109,64.0109,64.0027,64.0109,4521.0
2018-05-22 15:00:00,77.97,77.97,77.96,77.96,5995.0,64.0109,64.0109,64.0027,64.0027,5995.0
2018-05-22 15:05:00,77.97,77.97,77.96,77.97,5339.0,64.0109,64.0109,64.0027,64.0109,5339.0
2018-05-22 15:10:00,77.97,77.97,77.96,77.97,19257.0,64.0109,64.0109,64.0027,64.0109,19257.0
2018-05-22 15:15:00,77.97,77.97,77.96,77.96,59588.0,64.0109,64.0109,64.0027,64.0027,59588.0
2018-05-22 15:20:00,77.97,77.97,77.96,77.96,13460.0,64.0109,64.0109,64.0027,64.0027,13460.0
2018-05-22 15:25:00,77.97,77.97,77.96,77.97,7082.0,64.0109,64.0109,64.0027,64.0109,7082.0
2018-05-22 15:30:00,77.97,77.97,77.96,77.97,46418.0,64.0109,64.0109,64.0027,64.0109,46418.0
2018-05-22 15:35:00,77.97,77.97,77.96,77.97,12183.0,64.0109,64.0109,64.0027,64.0109,12183.0
2018-05-22 15:40:00,77.97,77.97,77.96,77.97,4946.0,64.0109,64.0109,64.0027,64.0109,4946.0
2018-05-22 15:45:00,77.97,77.97,77.96,77.97,9833.0,64.0109,64.0109,64.0027,64.0109,9833.0
2018-05-22 15:50:00,77.97,77.97,77.96,77.97,10306.0,64.0109,64.0109,64.0027,64.0109,10306.0
2018-05-22 15:55:00,77.97,77.97,77.96,77.97,40579.0,64.0109,64.0109,64.0027,64.0109,40579.0
2018-05-23 09:30:00,78.05,78.05,78.0,78.04,27056.0,64.0766,64.0766,64.0355,64.0683,27056.0
2018-05-23 09:35:00,78.04,78.04,78.03,78.04,4696.0,64.0683,64.0683,64.0601,64.0683,4696.0
2018-05-23 09:40:00,78.04,78.04,78.03,78.04,6415.0,64.0683,64.0683,64.0601,64.0683,6415.0
2018-05-23 09:45:00,78.04,78.04,78.03,78.04,6064.0,64.0683,64.0683,64.0601,64.0683,6064.0
2018-05-23 09:50:00,78.04,78.04,78.03,78.04,12093.0,64.0683,64.0683,64.0601,64.0683,12093.0
2018-05-23 09:55:00,78.04,78.04,78.03,78.04,4881.0,64.0683,64.0683,64.0601,64.0683,4881.0
2018-05-23 10:00:00,78.04,78.05,78.03,78.05,10803.0,64.0683,64.0766,64.0601,64.0766,10803.0
2018-05-23 10:05:00,78.05,78.05,78.04,78.05,5435.0,64.0766,64.0766,64.0683,64.0766,5435.0
2018-05-23 10:10:00,78.05,78.05,78.04,78.05,7554.0,64.0766,64.0766,64.0683,64.0766,7554.0
2018-05-23 10:15:00,78.05,78.05,78.03,78.03,18425.0,64.0766,64.0766,64.0601,64.0601,18425.0
2018-05-23 10:20:00,78.03,78.04,78.03,78.03,4440.0,64.0601,64.0683,64.0601,64.0601,4440.0
2018-05-23 10:25:00,78.04,78.04,78.03,78.03,14633.0,64.0683,64.0683,64.0601,64.0601,14633.0
2018-05-23 10:30:00,78.03,78.04,78.03,78.04,3382.0,64.0601,64.0683,64.0601,64.0683,3382.0
2018-05-23 10:35:00,78.03,78.04,78.03,78.04,3876.0,64.0601,64.0683,64.0601,64.0683,3876.0
2018-05-23 10:40:00,78.04,78.04,78.03,78.03,7007.0,64.0683,64.0683,64.0601,64.0601,7007.0
2018-05-23 10:45:00,78.03,78.04,78.03,78.04,92825.0,64.0601,64.0683,64.0601,64.0683,92825.0
2018-05-23 10:50:00,78.04,78.05,78.03,78.04,18095.0,64.0683,64.0766,64.0601,64.0683,18095.0
2018-05-23 10:55:00,78.05,78.05,78.04,78.05,10478.0,64.0766,64.0766,64.0683,64.0766,10478.0
2018-05-23 11:00:00,78.05,78.05,78.04,78.05,15446.0,64.0766,64.0766,64.0683,64.0766,15446.0
2018-05-23 11:05:00,78.05,78.05,78.04,78.04,3296.0,64.0766,64.0766,64.0683,64.0683,3296.0
2018-05-23 11:10:00,78.05,78.05,78.04,78.05,3908.0,64.0766,64.0766,64.0683,64.0766,3908.0
2018-05-23 11:15:00,78.04,78.05,78.04,78.04,1515.0,64.0683,64.0766,64.0683,64.0683,1515.0
2018-05-23 11:20:00,78.05,78.06,78.04,78.05,20526.0,64.0766,64.0848,64.0683,64.0766,20526.0
2018-05-23 11:25:00,78.06,78.06,78.04,78.05,18419.0,64.0848,64.0848,64.0683,64.0766,18419.0
2018-05-23 11:30:00,78.05,78.05,78.04,78.05,26144.0,64.0766,64.0766,64.0683,64.0766,26144.0
2018-05-23 11:35:00,78.05,78.05,78.04,78.05,16353.0,64.0766,64.0766,64.0683,64.0766,16353.0
2018-05-23 11:40:00,78.05,78.05,78.04,78.05,12911.0,64.0766,64.0766,64.0683,64.0766,12911.0
2018-05-23 11:45:00,78.04,78.05,78.03,78.04,15499.0,64.0683,64.0766,64.0601,64.0683,15499.0
2018-05-23 11:50:00,78.03,78.04,78.03,78.03,17058.0,64.0601,64.0683,64.0601,64.0601,17058.0
2018-05-23 11:55:00,78.03,78.04,78.03,78.03,5806.0,64.0601,64.0683,64.0601,64.0601,5806.0
2018-05-23 12:00:00,78.03,78.04,78.02,78.02,59992.0,64.0601,64.0683,64.0519,64.0519,59992.0
2018-05-23 12:05:00,78.03,78.03,78.02,78.03,26182.0,64.0601,64.0601,64.0519,64.0601,26182.0
2018-05-23 12:10:00,78.03,78.03,78.02,78.03,4398.0,64.0601,64.0601,64.0519,64.0601,4398.0
2018-05-23 12:15:00,78.03,78.03,78.02,78.03,4696.0,64.0601,64.0601,64.0519,64.0601,4696.0
2018-05-23 12:20:00,78.02,78.03,78.02,78.02,4133.0,64.0519,64.0601,64.0519,64.0519,4133.0
2018-05-23 12:25:00,78.03,78.03,78.02,78.02,5166.0,64.0601,64.0601,64.0519,64.0519,5166.0
2018-05-23 12:30:00,78.03,78.03,78.02,78.02,11926.0,64.0601,64.0601,64.0519,64.0519,11926.0
2018-05-23 12:35:00,78.02,78.03,78.02,78.02,7642.0,64.0519,64.0601,64.0519,64.0519,7642.0
2018-05-23 12:40:00,78.02,78.03,78.02,78.03,1958.0,64.0519,64.0601,64.0519,64.0601,1958.0
2018-05-23 12:45:00,78.03,78.03,78.02,78.03,7961.0,64.0601,64.0601,64.0519,64.0601,7961.0
2018-05-23 12:50:00,78.03,78.03,78.02,78.02,4164.0,64.0601,64.0601,64.0519,64.0519,4164.0
2018-05-23 12:55:00,78.03,78.03,78.02,78.02,4150.0,64.0601,64.0601,64.0519,64.0519,4150.0
2018-05-23 13:00:00,78.02,78.03,78.02,78.03,3642.0,64.0519,64.0601,64.0519,64.0601,3642.0
2018-05-23 13:05:00,78.03,78.03,78.02,78.03,7384.0,64.0601,64.0601,64.0519,64.0601,7384.0
2018-05-23 13:10:00,78.03,78.03,78.02,78.02,8929.0,64.0601,64.0601,64.0519,64.0519,8929.0
2018-05-23 13:15:00,78.03,78.03,78.02,78.03,4482.0,64.0601,64.0601,64.0519,64.0601,4482.0
2018-05-23 13:20:00,78.03,78.03,78.02,78.03,6973.0,64.0601,64.0601,64.0519,64.0601,6973.0
2018-05-23 13:25:00,78.03,78.03,78.02,78.02,2165.0,64.0601,64.0601,64.0519,64.0519,2165.0
2018-05-23 13:30:00,78.03,78.03,78.02,78.03,18782.0,64.0601,64.0601,64.0519,64.0601,18782.0
2018-05-23 13:35:00,78.02,78.03,78.02,78.03,6380.0,64.0519,64.0601,64.0519,64.0601,6380.0
2018-05-23 13:40:00,78.03,78.03,78.02,78.03,11448.0,64.0601,64.0601,64.0519,64.0601,11448.0
2018-05-23 13:45:00,78.03,78.03,78.02,78.03,22958.0,64.0601,64.0601,64.0519,64.0601,22958.0
2018-05-23 13:50:00,78.03,78.03,78.02,78.03,4128.0,64.0601,64.0601,64.0519,64.0601,4128.0
2018-05-23 13:55:00,78.03,78.03,78.02,78.02,13060.0,64.0601,64.0601,64.0519,64.0519,13060.0
2018-05-23 14:00:00,78.03,78.04,78.02,78.03,15062.0,64.0601,64.0683,64.0519,64.0601,15062.0
2018-05-23 14:05:00,78.04,78.07,78.03,78.06,26676.0,64.0683,64.093,64.0601,64.0848,26676.0
2018-05-23 14:10:00,78.06,78.07,78.05,78.07,67685.0,64.0848,64.093,64.0766,64.093,67685.0
2018-05-23 14:15:00,78.07,78.08,78.06,78.08,10631.0,64.093,64.1012,64.0848,64.1012,10631.0
2018-05-23 14:20:00,78.07,78.09,78.07,78.09,14986.0,64.093,64.1094,64.093,64.1094,14986.0
2018-05-23 14:25:00,78.09,78.1,78.08,78.08,44483.0,64.1094,64.1176,64.1012,64.1012,44483.0
2018-05-23 14:30:00,78.08,78.1,78.08,78.09,30815.0,64.1012,64.1176,64.1012,64.1094,30815.0
2018-05-23 14:35:00,78.1,78.1,78.09,78.1,4975.0,64.1176,64.1176,64.1094,64.1176,4975.0
2018-05-23 14:40:00,78.09,78.1,78.09,78.09,14300.0,64.1094,64.1176,64.1094,64.1094,14300.0
2018-05-23 14:45:00,78.09,78.1,78.09,78.1,11053.0,64.1094,64.1176,64.1094,64.1176,11053.0
2018-05-23 14:50:00,78.09,78.1,78.09,78.09,11435.0,64.1094,64.1176,64.1094,64.1094,11435.0
2018-05-23 14:55:00,78.1,78.11,78.09,78.11,16704.0,64.1176,64.1258,64.1094,64.1258,16704.0
2018-05-23 15:00:00,78.1,78.11,78.1,78.11,8761.0,64.1176,64.1258,64.1176,64.1258,8761.0
2018-05-23 15:05:00,78.11,78.12,78.1,78.12,9069.0,64.1258,64.134,64.1176,64.134,9069.0
2018-05-23 15:10:00,78.12,78.12,78.11,78.12,13991.0,64.134,64.134,64.1258,64.134,13991.0
2018-05-23 15:15:00,78.11,78.12,78.11,78.12,7965.0,64.1258,64.134,64.1258,64.134,7965.0
2018-05-23 15:20:00,78.12,78.12,78.11,78.12,7026.0,64.134,64.134,64.1258,64.134,7026.0
2018-05-23 15:25:00,78.12,78.12,78.1,78.11,27905.0,64.134,64.134,64.1176,64.1258,27905.0
2018-05-23 15:30:00,78.11,78.11,78.1,78.1,7383.0,64.1258,64.1258,64.1176,64.1176,7383.0
2018-05-23 15:35:00,78.11,78.11,78.1,78.11,24088.0,64.1258,64.1258,64.1176,64.1258,24088.0
2018-05-23 15:40:00,78.11,78.11,78.1,78.11,12440.0,64.1258,64.1258,64.1176,64.1258,12440.0
2018-05-23 15:45:00,78.1,78.11,78.1,78.11,16017.0,64.1176,64.1258,64.1176,64.1258,16017.0
2018-05-23 15:50:00,78.11,78.11,78.1,78.11,18192.0,64.1258,64.1258,64.1176,64.1258,18192.0
2018-05-23 15:55:00,78.11,78.11,78.1,78.11,37475.0,64.1258,64.1258,64.1176,64.1258,37475.0
2018-05-24 09:30:00,78.16,78.18,78.16,78.18,53072.0,64.1669,64.1833,64.1669,64.1833,53072.0
2018-05-24 09:35:00,78.17,78.18,78.17,78.17,3748.0,64.1751,64.1833,64.1751,64.1751,3748.0
2018-05-24 09:40:00,78.17,78.18,78.17,78.18,10303.0,64.1751,64.1833,64.1751,64.1833,10303.0
2018-05-24 09:45:00,78.17,78.19,78.17,78.18,4909.0,64.1751,64.1915,64.1751,64.1833,4909.0
2018-05-24 09:50:00,78.18,78.19,78.18,78.19,1019.0,64.1833,64.1915,64.1833,64.1915,1019.0
2018-05-24 09:55:00,78.19,78.19,78.18,78.19,3271.0,64.1915,64.1915,64.1833,64.1915,3271.0
2018-05-24 10:00:00,78.18,78.19,78.18,78.18,15178.0,64.1833,64.1915,64.1833,64.1833,15178.0
2018-05-24 10:05:00,78.19,78.19,78.18,78.19,4061.0,64.1915,64.1915,64.1833,64.1915,4061.0
2018-05-24 10:10:00,78.19,78.19,78.18,78.19,11122.0,64.1915,64.1915,64.1833,64.1915,11122.0
2018-05-24 10:15:00,78.18,78.19,78.18,78.19,4658.0,64.1833,64.1915,64.1833,64.1915,4658.0
2018-05-24 10:20:00,78.19,78.19,78.18,78.19,2797.0,64.1915,64.1915,64.1833,64.1915,2797.0
2018-05-24 10:25:00,78.19,78.19,78.18,78.19,6213.0,64.1915,64.1915,64.1833,64.1915,6213.0
2018-05-24 10:30:00,78.18,78.19,78.18,78.19,3516.0,64.1833,64.1915,64.1833,64.1915,3516.0
2018-05-24 10:35:00,78.19,78.2,78.18,78.2,10990.0,64.1915,64.1997,64.1833,64.1997,10990.0
2018-05-24 10:40:00,78.2,78.2,78.19,78.2,11024.0,64.1997,64.1997,64.1915,64.1997,11024.0
2018-05-24 10:45:00,78.2,78.2,78.19,78.2,9350.0,64.1997,64.1997,64.1915,64.1997,9350.0
2018-05-24 10:50:00,78.2,78.2,78.19,78.2,7507.0,64.1997,64.1997,64.1915,64.1997,7507.0
2018-05-24 10:55:00,78.2,78.2,78.19,78.19,4778.0,64.1997,64.1997,64.1915,64.1915,4778.0
2018-05-24 11:00:00,78.2,78.2,78.19,78.19,11632.0,64.1997,64.1997,64.1915,64.1915,11632.0
2018-05-24 11:05:00,78.2,78.2,78.19,78.2,7900.0,64.1997,64.1997,64.1915,64.1997,7900.0
2018-05-24 11:10:00,78.19,78.2,78.19,78.19,5164.0,64.1915,64.1997,64.1915,64.1915,5164.0
2018-05-24 11:15:00,78.2,78.2,78.19,78.19,16884.0,64.1997,64.1997,64.1915,64.1915,16884.0
2018-05-24 11:20:00,78.19,78.2,78.19,78.2,33582.0,64.1915,64.1997,64.1915,64.1997,33582.0
2018-05-24 11:25:00,78.2,78.2,78.19,78.19,8619.0,64.1997,64.1997,64.1915,64.1915,8619.0
2018-05-24 11:30:00,78.2,78.2,78.19,78.2,6529.0,64.1997,64.1997,64.1915,64.1997,6529.0
2018-05-24 11:35:00,78.2,78.2,78.19,78.2,6597.0,64.1997,64.1997,64.1915,64.1997,6597.0
2018-05-24 11:40:00,78.19,78.2,78.19,78.19,26125.0,64.1915,64.1997,64.1915,64.1915,26125.0
2018-05-24 11:45:00,78.2,78.2,78.19,78.19,32525.0,64.1997,64.1997,64.1915,64.1915,32525.0
2018-05-24 11:50:00,78.2,78.2,78.19,78.2,16229.0,64.1997,64.1997,64.1915,64.1997,16229.0
2018-05-24 11:55:00,78.19,78.2,78.19,78.19,7457.0,64.1915,64.1997,64.1915,64.1915,7457.0
2018-05-24 12:00:00,78.19,78.2,78.19,78.2,32600.0,64.1915,64.1997,64.1915,64.1997,32600.0
2018-05-24 12:05:00,78.19,78.2,78.19,78.2,26472.0,64.1915,64.1997,64.1915,64.1997,26472.0
2018-05-24 12:10:00,78.2,78.2,78.19,78.2,20996.0,64.1997,64.1997,64.1915,64.1997,20996.0
2018-05-24 12:15:00,78.2,78.2,78.19,78.2,18953.0,64.1997,64.1997,64.1915,64.1997,18953.0
2018-05-24 12:20:00,78.2,78.2,78.19,78.2,31079.0,64.1997,64.1997,64.1915,64.1997,31079.0
2018-05-24 12:25:00,78.2,78.2,78.19,78.2,5682.0,64.1997,64.1997,64.1915,64.1997,5682.0
2018-05-24 12:30:00,78.19,78.19,78.19,78.19,700.0,64.1915,64.1915,64.1915,64.1915,700.0
2018-05-24 12:35:00,78.2,78.2,78.18,78.19,5045.0,64.1997,64.1997,64.1833,64.1915,5045.0
2018-05-24 12:40:00,78.18,78.19,78.18,78.19,2343.0,64.1833,64.1915,64.1833,64.1915,2343.0
2018-05-24 12:45:00,78.18,78.19,78.17,78.17,23428.0,64.1833,64.1915,64.1751,64.1751,23428.0
2018-05-24 12:50:00,78.17,78.18,78.17,78.17,4166.0,64.1751,64.1833,64.1751,64.1751,4166.0
2018-05-24 12:55:00,78.17,78.18,78.17,78.17,7593.0,64.1751,64.1833,64.1751,64.1751,7593.0
2018-05-24 13:00:00,78.17,78.18,78.17,78.17,2738.0,64.1751,64.1833,64.1751,64.1751,2738.0
2018-05-24 13:05:00,78.18,78.18,78.17,78.17,4064.0,64.1833,64.1833,64.1751,64.1751,4064.0
2018-05-24 13:10:00,78.17,78.18,78.17,78.17,8192.0,64.1751,64.1833,64.1751,64.1751,8192.0
2018-05-24 13:15:00,78.17,78.18,78.17,78.17,3135.0,64.1751,64.1833,64.1751,64.1751,3135.0
2018-05-24 13:20:00,78.18,78.18,78.16,78.17,5477.0,64.1833,64.1833,64.1669,64.1751,5477.0
2018-05-24 13:25:00,78.17,78.17,78.16,78.17,7296.0,64.1751,64.1751,64.1669,64.1751,7296.0
2018-05-24 13:30:00,78.17,78.17,78.16,78.17,7348.0,64.1751,64.1751,64.1669,64.1751,7348.0
2018-05-24 13:35:00,78.17,78.17,78.16,78.17,3355.0,64.1751,64.1751,64.1669,64.1751,3355.0
2018-05-24 13:40:00,78.17,78.17,78.16,78.17,3876.0,64.1751,64.1751,64.1669,64.1751,3876.0
2018-05-24 13:45:00,78.16,78.17,78.16,78.16,8256.0,64.1669,64.1751,64.1669,64.1669,8256.0
2018-05-24 13:50:00,78.17,78.17,78.16,78.17,10783.0,64.1751,64.1751,64.1669,64.1751,10783.0
2018-05-24 13:55:00,78.17,78.17,78.16,78.17,3713.0,64.1751,64.1751,64.1669,64.1751,3713.0
2018-05-24 14:00:00,78.17,78.17,78.16,78.17,4802.0,64.1751,64.1751,64.1669,64.1751,4802.0
2018-05-24 14:05:00,78.17,78.17,78.16,78.16,4620.0,64.1751,64.1751,64.1669,64.1669,4620.0
2018-05-24 14:10:00,78.17,78.17,78.16,78.16,4286.0,64.1751,64.1751,64.1669,64.1669,4286.0
2018-05-24 14:15:00,78.16,78.17,78.16,78.16,1843.0,64.1669,64.1751,64.1669,64.1669,1843.0
2018-05-24 14:20:00,78.16,78.17,78.16,78.17,9250.0,64.1669,64.1751,64.1669,64.1751,9250.0
2018-05-24 14:25:00,78.17,78.17,78.16,78.16,6028.0,64.1751,64.1751,64.1669,64.1669,6028.0
2018-05-24 14:30:00,78.16,78.17,78.16,78.16,8919.0,64.1669,64.1751,64.1669,64.1669,8919.0
2018-05-24 14:35:00,78.17,78.17,78.16,78.16,4803.0,64.1751,64.1751,64.1669,64.1669,4803.0
2018-05-24 14:40:00,78.17,78.17,78.16,78.17,3325.0,64.1751,64.1751,64.1669,64.1751,3325.0
2018-05-24 14:45:00,78.16,78.17,78.16,78.17,1103.0,64.1669,64.1751,64.1669,64.1751,1103.0
2018-05-24 14:50:00,78.17,78.17,78.16,78.17,9656.0,64.1751,64.1751,64.1669,64.1751,9656.0
2018-05-24 14:55:00,78.16,78.17,78.16,78.17,5499.0,64.1669,64.1751,64.1669,64.1751,5499.0
2018-05-24 15:00:00,78.17,78.17,78.16,78.16,2606.0,64.1751,64.1751,64.1669,64.1669,2606.0
2018-05-24 15:05:00,78.17,78.17,78.16,78.16,58122.0,64.1751,64.1751,64.1669,64.1669,58122.0
2018-05-24 15:10:00,78.17,78.17,78.16,78.17,5382.0,64.1751,64.1751,64.1669,64.1751,5382.0
2018-05-24 15:15:00,78.17,78.17,78.16,78.16,4265.0,64.1751,64.1751,64.1669,64.1669,4265.0
2018-05-24 15:20:00,78.16,78.17,78.16,78.16,41844.0,64.1669,64.1751,64.1669,64.1669,41844.0
2018-05-24 15:25:00,78.17,78.17,78.16,78.17,4110.0,64.1751,64.1751,64.1669,64.1751,4110.0
2018-05-24 15:30:00,78.16,78.17,78.16,78.17,4785.0,64.1669,64.1751,64.1669,64.1751,4785.0
2018-05-24 15:35:00,78.17,78.17,78.16,78.17,46029.0,64.1751,64.1751,64.1669,64.1751,46029.0
2018-05-24 15:40:00,78.17,78.18,78.17,78.17,16768.0,64.1751,64.1833,64.1751,64.1751,16768.0
2018-05-24 15:45:00,78.17,78.18,78.17,78.17,8847.0,64.1751,64.1833,64.1751,64.1751,8847.0
2018-05-24 15:50:00,78.17,78.18,78.17,78.17,16545.0,64.1751,64.1833,64.1751,64.1751,16545.0
2018-05-24 15:55:00,78.17,78.18,78.17,78.17,94626.0,64.1751,64.1833,64.1751,64.1751,94626.0
2018-05-25 09:30:00,78.24,78.24,78.21,78.23,17256.0,64.2325,64.2325,64.2079,64.2243,17256.0
2018-05-25 09:35:00,78.23,78.24,78.22,78.23,3225.0,64.2243,64.2325,64.2161,64.2243,3225.0
2018-05-25 09:40:00,78.23,78.24,78.23,78.24,4640.0,64.2243,64.2325,64.2243,64.2325,4640.0
2018-05-25 09:45:00,78.24,78.25,78.23,78.24,4423.0,64.2325,64.2407,64.2243,64.2325,4423.0
2018-05-25 09:50:00,78.24,78.25,78.24,78.25,2823.0,64.2325,64.2407,64.2325,64.2407,2823.0
2018-05-25 09:55:00,78.25,78.25,78.24,78.25,2708.0,64.2407,64.2407,64.2325,64.2407,2708.0
2018-05-25 10:00:00,78.24,78.25,78.23,78.24,57969.0,64.2325,64.2407,64.2243,64.2325,57969.0
2018-05-25 10:05:00,78.23,78.24,78.23,78.23,3055.0,64.2243,64.2325,64.2243,64.2243,3055.0
2018-05-25 10:10:00,78.24,78.24,78.23,78.24,21610.0,64.2325,64.2325,64.2243,64.2325,21610.0
2018-05-25 10:15:00,78.23,78.24,78.23,78.23,67679.0,64.2243,64.2325,64.2243,64.2243,67679.0
2018-05-25 10:20:00,78.24,78.24,78.23,78.24,9948.0,64.2325,64.2325,64.2243,64.2325,9948.0
2018-05-25 10:25:00,78.24,78.25,78.23,78.25,4891.0,64.2325,64.2407,64.2243,64.2407,4891.0
2018-05-25 10:30:00,78.25,78.25,78.24,78.25,93599.0,64.2407,64.2407,64.2325,64.2407,93599.0
2018-05-25 10:35:00,78.25,78.25,78.24,78.25,50165.0,64.2407,64.2407,64.2325,64.2407,50165.0
2018-05-25 10:40:00,78.25,78.25,78.24,78.25,28319.0,64.2407,64.2407,64.2325,64.2407,28319.0
2018-05-25 10:45:00,78.24,78.25,78.24,78.25,12779.0,64.2325,64.2407,64.2325,64.2407,12779.0
2018-05-25 10:50:00,78.25,78.26,78.24,78.26,30865.0,64.2407,64.249,64.2325,64.249,30865.0
2018-05-25 10:55:00,78.26,78.26,78.25,78.26,10200.0,64.249,64.249,64.2407,64.249,10200.0
2018-05-25 11:00:00,78.26,78.26,78.25,78.26,45459.0,64.249,64.249,64.2407,64.249,45459.0
2018-05-25 11:05:00,78.26,78.26,78.25,78.26,60377.0,64.249,64.249,64.2407,64.249,60377.0
2018-05-25 11:10:00,78.26,78.26,78.25,78.26,17404.0,64.249,64.249,64.2407,64.249,17404.0
2018-05-25 11:15:00,78.26,78.26,78.25,78.26,10915.0,64.249,64.249,64.2407,64.249,10915.0
2018-05-25 11:20:00,78.26,78.26,78.25,78.26,12184.0,64.249,64.249,64.2407,64.249,12184.0
2018-05-25 11:25:00,78.25,78.26,78.25,78.25,14213.0,64.2407,64.249,64.2407,64.2407,14213.0
2018-05-25 11:30:00,78.26,78.26,78.25,78.26,9456.0,64.249,64.249,64.2407,64.249,9456.0
2018-05-25 11:35:00,78.26,78.26,78.25,78.25,8222.0,64.249,64.249,64.2407,64.2407,8222.0
2018-05-25 11:40:00,78.26,78.26,78.25,78.26,13272.0,64.249,64.249,64.2407,64.249,13272.0
2018-05-25 11:45:00,78.26,78.27,78.25,78.27,7321.0,64.249,64.2572,64.2407,64.2572,7321.0
2018-05-25 11:50:00,78.27,78.27,78.26,78.27,3059.0,64.2572,64.2572,64.249,64.2572,3059.0
2018-05-25 11:55:00,78.27,78.27,78.26,78.26,2835.0,64.2572,64.2572,64.249,64.249,2835.0
2018-05-25 12:00:00,78.27,78.27,78.26,78.27,76672.0,64.2572,64.2572,64.249,64.2572,76672.0
2018-05-25 12:05:00,78.27,78.27,78.26,78.27,2207.0,64.2572,64.2572,64.249,64.2572,2207.0
2018-05-25 12:10:00,78.27,78.27,78.26,78.27,5529.0,64.2572,64.2572,64.249,64.2572,5529.0
2018-05-25 12:15:00,78.26,78.27,78.26,78.26,6322.0,64.249,64.2572,64.249,64.249,6322.0
2018-05-25 12:20:00,78.27,78.27,78.26,78.27,6249.0,64.2572,64.2572,64.249,64.2572,6249.0
2018-05-25 12:25:00,78.27,78.27,78.26,78.27,7408.0,64.2572,64.2572,64.249,64.2572,7408.0
2018-05-25 12:30:00,78.27,78.27,78.26,78.27,91465.0,64.2572,64.2572,64.249,64.2572,91465.0
2018-05-25 12:35:00,78.26,78.27,78.26,78.27,10873.0,64.249,64.2572,64.249,64.2572,10873.0
2018-05-25 12:40:00,78.26,78.27,78.26,78.27,17456.0,64.249,64.2572,64.249,64.2572,17456.0
2018-05-25 12:45:00,78.27,78.27,78.26,78.27,2206.0,64.2572,64.2572,64.249,64.2572,2206.0
2018-05-25 12:50:00,78.27,78.27,78.26,78.27,585.0,64.2572,64.2572,64.249,64.2572,585.0
2018-05-25 12:55:00,78.27,78.27,78.26,78.27,9711.0,64.2572,64.2572,64.249,64.2572,9711.0
2018-05-25 13:00:00,78.27,78.27,78.26,78.26,7064.0,64.2572,64.2572,64.249,64.249,7064.0
2018-05-25 13:05:00,78.27,78.27,78.26,78.27,2160.0,64.2572,64.2572,64.249,64.2572,2160.0
2018-05-25 13:10:00,78.26,78.27,78.26,78.27,3173.0,64.249,64.2572,64.249,64.2572,3173.0
2018-05-25 13:15:00,78.26,78.27,78.26,78.27,1780.0,64.249,64.2572,64.249,64.2572,1780.0
2018-05-25 13:20:00,78.26,78.27,78.26,78.27,9450.0,64.249,64.2572,64.249,64.2572,9450.0
2018-05-25 13:25:00,78.26,78.28,78.26,78.28,2687.0,64.249,64.2654,64.249,64.2654,2687.0
2018-05-25 13:30:00,78.27,78.28,78.27,78.28,7045.0,64.2572,64.2654,64.2572,64.2654,7045.0
2018-05-25 13:35:00,78.27,78.28,78.27,78.27,5779.0,64.2572,64.2654,64.2572,64.2572,5779.0
2018-05-25 13:40:00,78.28,78.28,78.27,78.27,2599.0,64.2654,64.2654,64.2572,64.2572,2599.0
2018-05-25 13:45:00,78.28,78.28,78.27,78.28,5774.0,64.2654,64.2654,64.2572,64.2654,5774.0
2018-05-25 13:50:00,78.28,78.28,78.26,78.27,30898.0,64.2654,64.2654,64.249,64.2572,30898.0
2018-05-25 13:55:00,78.27,78.27,78.26,78.27,12381.0,64.2572,64.2572,64.249,64.2572,12381.0
2018-05-25 14:00:00,78.26,78.27,78.26,78.27,5440.0,64.249,64.2572,64.249,64.2572,5440.0
2018-05-25 14:05:00,78.27,78.27,78.26,78.27,6293.0,64.2572,64.2572,64.249,64.2572,6293.0
2018-05-25 14:10:00,78.27,78.27,78.26,78.27,6253.0,64.2572,64.2572,64.249,64.2572,6253.0
2018-05-25 14:15:00,78.27,78.27,78.26,78.27,7457.0,64.2572,64.2572,64.249,64.2572,7457.0
2018-05-25 14:20:00,78.27,78.27,78.26,78.27,10878.0,64.2572,64.2572,64.249,64.2572,10878.0
2018-05-25 14:25:00,78.27,78.27,78.25,78.25,47682.0,64.2572,64.2572,64.2407,64.2407,47682.0
2018-05-25 14:30:00,78.26,78.26,78.25,78.25,5956.0,64.249,64.249,64.2407,64.2407,5956.0
2018-05-25 14:35:00,78.26,78.26,78.25,78.26,8478.0,64.249,64.249,64.2407,64.249,8478.0
2018-05-25 14:40:00,78.25,78.26,78.25,78.26,2093.0,64.2407,64.249,64.2407,64.249,2093.0
2018-05-25 14:45:00,78.26,78.26,78.25,78.26,14115.0,64.249,64.249,64.2407,64.249,14115.0
2018-05-25 14:50:00,78.25,78.26,78.25,78.26,11096.0,64.2407,64.249,64.2407,64.249,11096.0
2018-05-25 14:55:00,78.25,78.26,78.25,78.26,11608.0,64.2407,64.249,64.2407,64.249,11608.0
2018-05-25 15:00:00,78.25,78.26,78.25,78.25,5532.0,64.2407,64.249,64.2407,64.2407,5532.0
2018-05-25 15:05:00,78.26,78.26,78.25,78.25,3754.0,64.249,64.249,64.2407,64.2407,3754.0
2018-05-25 15:10:00,78.25,78.26,78.25,78.25,13882.0,64.2407,64.249,64.2407,64.2407,13882.0
2018-05-25 15:15:00,78.26,78.26,78.25,78.26,5138.0,64.249,64.249,64.2407,64.249,5138.0
2018-05-25 15:20:00,78.26,78.26,78.25,78.25,7632.0,64.249,64.249,64.2407,64.2407,7632.0
2018-05-25 15:25:00,78.26,78.26,78.24,78.24,62244.0,64.249,64.249,64.2325,64.2325,62244.0
2018-05-25 15:30:00,78.24,78.25,78.24,78.25,8008.0,64.2325,64.2407,64.2325,64.2407,8008.0
2018-05-25 15:35:00,78.25,78.25,78.24,78.25,20480.0,64.2407,64.2407,64.2325,64.2407,20480.0
2018-05-25 15:40:00,78.25,78.25,78.24,78.25,7328.0,64.2407,64.2407,64.2325,64.2407,7328.0
2018-05-25 15:45:00,78.25,78.25,78.24,78.25,9475.0,64.2407,64.2407,64.2325,64.2407,9475.0
2018-05-25 15:50:00,78.25,78.25,78.24,78.25,24425.0,64.2407,64.2407,64.2325,64.2407,24425.0
2018-05-25 15:55:00,78.25,78.25,78.24,78.24,20374.0,64.2407,64.2407,64.2325,64.2325,20374.0
2018-05-29 09:30:00,78.32,78.32,78.3,78.31,36176.0,64.2982,64.2982,64.2818,64.29,36176.0
2018-05-29 09:35:00,78.31,78.31,78.3,78.3,11201.0,64.29,64.29,64.2818,64.2818,11201.0
2018-05-29 09:40:00,78.31,78.31,78.3,78.3,1674.0,64.29,64.29,64.2818,64.2818,1674.0
2018-05-29 09:45:00,78.3,78.31,78.3,78.3,3872.0,64.2818,64.29,64.2818,64.2818,3872.0
2018-05-29 09:50:00,78.31,78.31,78.3,78.31,4950.0,64.29,64.29,64.2818,64.29,4950.0
2018-05-29 09:55:00,78.31,78.31,78.3,78.31,9773.0,64.29,64.29,64.2818,64.29,9773.0
2018-05-29 10:00:00,78.31,78.31,78.3,78.3,4138.0,64.29,64.29,64.2818,64.2818,4138.0
2018-05-29 10:05:00,78.31,78.31,78.3,78.3,2671.0,64.29,64.29,64.2818,64.2818,2671.0
2018-05-29 10:10:00,78.3,78.31,78.3,78.31,11016.0,64.2818,64.29,64.2818,64.29,11016.0
2018-05-29 10:15:00,78.31,78.31,78.3,78.31,7277.0,64.29,64.29,64.2818,64.29,7277.0
2018-05-29 10:20:00,78.31,78.31,78.3,78.3,11044.0,64.29,64.29,64.2818,64.2818,11044.0
2018-05-29 10:25:00,78.31,78.31,78.3,78.31,5430.0,64.29,64.29,64.2818,64.29,5430.0
2018-05-29 10:30:00,78.31,78.31,78.3,78.31,4290.0,64.29,64.29,64.2818,64.29,4290.0
2018-05-29 10:35:00,78.31,78.31,78.3,78.3,5511.0,64.29,64.29,64.2818,64.2818,5511.0
2018-05-29 10:40:00,78.31,78.31,78.3,78.31,4535.0,64.29,64.29,64.2818,64.29,4535.0
2018-05-29 10:45:00,78.31,78.32,78.3,78.31,10235.0,64.29,64.2982,64.2818,64.29,10235.0
2018-05-29 10:50:00,78.31,78.32,78.31,78.32,18826.0,64.29,64.2982,64.29,64.2982,18826.0
2018-05-29 10:55:00,78.32,78.33,78.31,78.33,11887.0,64.2982,64.3064,64.29,64.3064,11887.0
2018-05-29 11:00:00,78.33,78.34,78.32,78.34,6857.0,64.3064,64.3146,64.2982,64.3146,6857.0
2018-05-29 11:05:00,78.34,78.34,78.33,78.34,7500.0,64.3146,64.3146,64.3064,64.3146,7500.0
2018-05-29 11:10:00,78.34,78.35,78.33,78.35,6844.0,64.3146,64.3228,64.3064,64.3228,6844.0
2018-05-29 11:15:00,78.35,78.36,78.34,78.35,5874.0,64.3228,64.3311,64.3146,64.3228,5874.0
2018-05-29 11:20:00,78.36,78.36,78.35,78.36,7110.0,64.3311,64.3311,64.3228,64.3311,7110.0
2018-05-29 11:25:00,78.36,78.36,78.35,78.36,10406.0,64.3311,64.3311,64.3228,64.3311,10406.0
2018-05-29 11:30:00,78.36,78.36,78.35,78.35,7683.0,64.3311,64.3311,64.3228,64.3228,7683.0
2018-05-29 11:35:00,78.36,78.36,78.35,78.36,22847.0,64.3311,64.3311,64.3228,64.3311,22847.0
2018-05-29 11:40:00,78.36,78.37,78.35,78.37,14868.0,64.3311,64.3393,64.3228,64.3393,14868.0
2018-05-29 11:45:00,78.36,78.38,78.36,78.37,11527.0,64.3311,64.3475,64.3311,64.3393,11527.0
2018-05-29 11:50:00,78.38,78.4,78.37,78.4,9791.0,64.3475,64.3639,64.3393,64.3639,9791.0
2018-05-29 11:55:00,78.39,78.4,78.39,78.39,7610.0,64.3557,64.3639,64.3557,64.3557,7610.0
2018-05-29 12:00:00,78.39,78.4,78.39,78.39,8216.0,64.3557,64.3639,64.3557,64.3557,8216.0
2018-05-29 12:05:00,78.4,78.4,78.39,78.4,42324.0,64.3639,64.3639,64.3557,64.3639,42324.0
2018-05-29 12:10:00,78.39,78.41,78.39,78.4,64559.0,64.3557,64.3721,64.3557,64.3639,64559.0
2018-05-29 12:15:00,78.41,78.43,78.41,78.43,3155.0,64.3721,64.3885,64.3721,64.3885,3155.0
2018-05-29 12:20:00,78.42,78.43,78.41,78.41,4932.0,64.3803,64.3885,64.3721,64.3721,4932.0
2018-05-29 12:25:00,78.42,78.43,78.41,78.42,13212.0,64.3803,64.3885,64.3721,64.3803,13212.0
2018-05-29 12:30:00,78.43,78.44,78.42,78.43,6289.0,64.3885,64.3967,64.3803,64.3885,6289.0
2018-05-29 12:35:00,78.42,78.43,78.42,78.43,2195.0,64.3803,64.3885,64.3803,64.3885,2195.0
2018-05-29 12:40:00,78.42,78.42,78.4,78.4,13444.0,64.3803,64.3803,64.3639,64.3639,13444.0
2018-05-29 12:45:00,78.4,78.4,78.39,78.4,18959.0,64.3639,64.3639,64.3557,64.3639,18959.0
2018-05-29 12:50:00,78.39,78.4,78.39,78.4,5310.0,64.3557,64.3639,64.3557,64.3639,5310.0
2018-05-29 12:55:00,78.4,78.4,78.39,78.4,5337.0,64.3639,64.3639,64.3557,64.3639,5337.0
2018-05-29 13:00:00,78.4,78.41,78.39,78.41,11504.0,64.3639,64.3721,64.3557,64.3721,11504.0
2018-05-29 13:05:00,78.41,78.42,78.4,78.42,7794.0,64.3721,64.3803,64.3639,64.3803,7794.0
2018-05-29 13:10:00,78.42,78.42,78.41,78.41,1310.0,64.3803,64.3803,64.3721,64.3721,1310.0
2018-05-29 13:15:00,78.42,78.42,78.41,78.41,8241.0,64.3803,64.3803,64.3721,64.3721,8241.0
2018-05-29 13:20:00,78.42,78.42,78.41,78.41,9722.0,64.3803,64.3803,64.3721,64.3721,9722.0
2018-05-29 13:25:00,78.42,78.42,78.41,78.41,4926.0,64.3803,64.3803,64.3721,64.3721,4926.0
2018-05-29 13:30:00,78.41,78.42,78.41,78.42,5390.0,64.3721,64.3803,64.3721,64.3803,5390.0
2018-05-29 13:35:00,78.42,78.42,78.41,78.42,8480.0,64.3803,64.3803,64.3721,64.3803,8480.0
2018-05-29 13:40:00,78.41,78.42,78.41,78.42,59037.0,64.3721,64.3803,64.3721,64.3803,59037.0
2018-05-29 13:45:00,78.42,78.42,78.41,78.41,12221.0,64.3803,64.3803,64.3721,64.3721,12221.0
2018-05-29 13:50:00,78.41,78.42,78.41,78.42,6075.0,64.3721,64.3803,64.3721,64.3803,6075.0
2018-05-29 13:55:00,78.42,78.42,78.41,78.41,10884.0,64.3803,64.3803,64.3721,64.3721,10884.0
2018-05-29 14:00:00,78.42,78.42,78.41,78.42,9596.0,64.3803,64.3803,64.3721,64.3803,9596.0
2018-05-29 14:05:00,78.42,78.44,78.42,78.44,11493.0,64.3803,64.3967,64.3803,64.3967,11493.0
2018-05-29 14:10:00,78.45,78.45,78.44,78.44,9708.0,64.4049,64.4049,64.3967,64.3967,9708.0
2018-05-29 14:15:00,78.44,78.46,78.44,78.46,33028.0,64.3967,64.4131,64.3967,64.4131,33028.0
2018-05-29 14:20:00,78.45,78.47,78.45,78.46,5668.0,64.4049,64.4214,64.4049,64.4131,5668.0
2018-05-29 14:25:00,78.46,78.48,78.46,78.47,30688.0,64.4131,64.4296,64.4131,64.4214,30688.0
2018-05-29 14:30:00,78.47,78.5,78.47,78.5,8263.0,64.4214,64.446,64.4214,64.446,8263.0
2018-05-29 14:35:00,78.49,78.53,78.49,78.52,11981.0,64.4378,64.4706,64.4378,64.4624,11981.0
2018-05-29 14:40:00,78.53,78.53,78.52,78.53,8395.0,64.4706,64.4706,64.4624,64.4706,8395.0
2018-05-29 14:45:00,78.53,78.53,78.52,78.53,6689.0,64.4706,64.4706,64.4624,64.4706,6689.0
2018-05-29 14:50:00,78.52,78.55,78.52,78.52,32341.0,64.4624,64.487,64.4624,64.4624,32341.0
2018-05-29 14:55:00,78.52,78.53,78.52,78.52,10742.0,64.4624,64.4706,64.4624,64.4624,10742.0
2018-05-29 15:00:00,78.53,78.53,78.51,78.52,17936.0,64.4706,64.4706,64.4542,64.4624,17936.0
2018-05-29 15:05:00,78.52,78.52,78.49,78.49,12351.0,64.4624,64.4624,64.4378,64.4378,12351.0
2018-05-29 15:10:00,78.5,78.52,78.49,78.52,30341.0,64.446,64.4624,64.4378,64.4624,30341.0
2018-05-29 15:15:00,78.51,78.52,78.51,78.51,23116.0,64.4542,64.4624,64.4542,64.4542,23116.0
2018-05-29 15:20:00,78.52,78.52,78.51,78.52,5547.0,64.4624,64.4624,64.4542,64.4624,5547.0
2018-05-29 15:25:00,78.52,78.52,78.51,78.52,12532.0,64.4624,64.4624,64.4542,64.4624,12532.0
2018-05-29 15:30:00,78.52,78.52,78.51,78.51,18409.0,64.4624,64.4624,64.4542,64.4542,18409.0
2018-05-29 15:35:00,78.52,78.52,78.51,78.52,12799.0,64.4624,64.4624,64.4542,64.4624,12799.0
2018-05-29 15:40:00,78.52,78.52,78.5,78.51,15689.0,64.4624,64.4624,64.446,64.4542,15689.0
2018-05-29 15:45:00,78.51,78.51,78.5,78.5,11080.0,64.4542,64.4542,64.446,64.446,11080.0
2018-05-29 15:50:00,78.51,78.52,78.5,78.52,50125.0,64.4542,64.4624,64.446,64.4624,50125.0
2018-05-29 15:55:00,78.52,78.52,78.49,78.5,29588.0,64.4624,64.4624,64.4378,64.446,29588.0
2018-05-30 09:30:00,78.43,78.5,78.43,78.44,62529.0,64.3885,64.446,64.3885,64.3967,62529.0
2018-05-30 09:35:00,78.44,78.44,78.42,78.42,4378.0,64.3967,64.3967,64.3803,64.3803,4378.0
2018-05-30 09:40:00,78.42,78.43,78.42,78.42,8853.0,64.3803,64.3885,64.3803,64.3803,8853.0
2018-05-30 09:45:00,78.42,78.43,78.42,78.42,3378.0,64.3803,64.3885,64.3803,64.3803,3378.0
2018-05-30 09:50:00,78.42,78.43,78.42,78.42,5515.0,64.3803,64.3885,64.3803,64.3803,5515.0
2018-05-30 09:55:00,78.42,78.43,78.42,78.43,11364.0,64.3803,64.3885,64.3803,64.3885,11364.0
2018-05-30 10:00:00,78.42,78.45,78.42,78.44,376277.0,64.3803,64.4049,64.3803,64.3967,376277.0
2018-05-30 10:05:00,78.45,78.45,78.44,78.45,86456.0,64.4049,64.4049,64.3967,64.4049,86456.0
2018-05-30 10:10:00,78.45,78.45,78.43,78.44,14502.0,64.4049,64.4049,64.3885,64.3967,14502.0
2018-05-30 10:15:00,78.44,78.44,78.43,78.43,8094.0,64.3967,64.3967,64.3885,64.3885,8094.0
2018-05-30 10:20:00,78.43,78.44,78.43,78.43,5462.0,64.3885,64.3967,64.3885,64.3885,5462.0
2018-05-30 10:25:00,78.44,78.44,78.43,78.44,17348.0,64.3967,64.3967,64.3885,64.3967,17348.0
2018-05-30 10:30:00,78.43,78.44,78.43,78.43,9833.0,64.3885,64.3967,64.3885,64.3885,9833.0
2018-05-30 10:35:00,78.43,78.44,78.43,78.43,5785.0,64.3885,64.3967,64.3885,64.3885,5785.0
2018-05-30 10:40:00,78.44,78.44,78.43,78.44,11443.0,64.3967,64.3967,64.3885,64.3967,11443.0
2018-05-30 10:45:00,78.43,78.44,78.42,78.42,39919.0,64.3885,64.3967,64.3803,64.3803,39919.0
2018-05-30 10:50:00,78.43,78.43,78.41,78.42,12609.0,64.3885,64.3885,64.3721,64.3803,12609.0
2018-05-30 10:55:00,78.41,78.42,78.41,78.42,31829.0,64.3721,64.3803,64.3721,64.3803,31829.0
2018-05-30 11:00:00,78.42,78.43,78.41,78.42,20812.0,64.3803,64.3885,64.3721,64.3803,20812.0
2018-05-30 11:05:00,78.43,78.43,78.42,78.42,27849.0,64.3885,64.3885,64.3803,64.3803,27849.0
2018-05-30 11:10:00,78.42,78.43,78.41,78.41,18497.0,64.3803,64.3885,64.3721,64.3721,18497.0
2018-05-30 11:15:00,78.42,78.43,78.42,78.43,298164.0,64.3803,64.3885,64.3803,64.3885,298164.0
2018-05-30 11:20:00,78.42,78.43,78.42,78.42,9065.0,64.3803,64.3885,64.3803,64.3803,9065.0
2018-05-30 11:25:00,78.42,78.43,78.42,78.43,8537.0,64.3803,64.3885,64.3803,64.3885,8537.0
2018-05-30 11:30:00,78.42,78.43,78.38,78.38,85681.0,64.3803,64.3885,64.3475,64.3475,85681.0
2018-05-30 11:35:00,78.38,78.38,78.37,78.38,49941.0,64.3475,64.3475,64.3393,64.3475,49941.0
2018-05-30 11:40:00,78.38,78.39,78.37,78.39,48206.0,64.3475,64.3557,64.3393,64.3557,48206.0
2018-05-30 11:45:00,78.39,78.39,78.38,78.38,67278.0,64.3557,64.3557,64.3475,64.3475,67278.0
2018-05-30 11:50:00,78.38,78.39,78.37,78.37,30676.0,64.3475,64.3557,64.3393,64.3393,30676.0
2018-05-30 11:55:00,78.37,78.38,78.36,78.37,36291.0,64.3393,64.3475,64.3311,64.3393,36291.0
2018-05-30 12:00:00,78.37,78.4,78.37,78.38,634105.0,64.3393,64.3639,64.3393,64.3475,634105.0
2018-05-30 12:05:00,78.37,78.38,78.37,78.38,8969.0,64.3393,64.3475,64.3393,64.3475,8969.0
2018-05-30 12:10:00,78.38,78.4,78.37,78.39,46017.0,64.3475,64.3639,64.3393,64.3557,46017.0
2018-05-30 12:15:00,78.4,78.4,78.39,78.4,15208.0,64.3639,64.3639,64.3557,64.3639,15208.0
2018-05-30 12:20:00,78.4,78.4,78.39,78.39,25992.0,64.3639,64.3639,64.3557,64.3557,25992.0
2018-05-30 12:25:00,78.39,78.4,78.39,78.39,8687.0,64.3557,64.3639,64.3557,64.3557,8687.0
2018-05-30 12:30:00,78.39,78.4,78.38,78.39,121947.0,64.3557,64.3639,64.3475,64.3557,121947.0
2018-05-30 12:35:00,78.39,78.4,78.38,78.38,31672.0,64.3557,64.3639,64.3475,64.3475,31672.0
2018-05-30 12:40:00,78.38,78.39,78.37,78.37,14593.0,64.3475,64.3557,64.3393,64.3393,14593.0
2018-05-30 12:45:00,78.37,78.38,78.37,78.38,12068.0,64.3393,64.3475,64.3393,64.3475,12068.0
2018-05-30 12:50:00,78.37,78.38,78.37,78.38,8509.0,64.3393,64.3475,64.3393,64.3475,8509.0
2018-05-30 12:55:00,78.38,78.38,78.37,78.38,19945.0,64.3475,64.3475,64.3393,64.3475,19945.0
2018-05-30 13:00:00,78.37,78.38,78.37,78.38,21304.0,64.3393,64.3475,64.3393,64.3475,21304.0
2018-05-30 13:05:00,78.38,78.38,78.37,78.38,38205.0,64.3475,64.3475,64.3393,64.3475,38205.0
2018-05-30 13:10:00,78.38,78.38,78.37,78.38,8139.0,64.3475,64.3475,64.3393,64.3475,8139.0
2018-05-30 13:15:00,78.38,78.38,78.37,78.38,5258.0,64.3475,64.3475,64.3393,64.3475,5258.0
2018-05-30 13:20:00,78.38,78.38,78.37,78.38,8145.0,64.3475,64.3475,64.3393,64.3475,8145.0
2018-05-30 13:25:00,78.38,78.38,78.37,78.38,10608.0,64.3475,64.3475,64.3393,64.3475,10608.0
2018-05-30 13:30:00,78.38,78.38,78.37,78.37,92643.0,64.3475,64.3475,64.3393,64.3393,92643.0
2018-05-30 13:35:00,78.38,78.38,78.37,78.37,8963.0,64.3475,64.3475,64.3393,64.3393,8963.0
2018-05-30 13:40:00,78.37,78.38,78.37,78.38,5466.0,64.3393,64.3475,64.3393,64.3475,5466.0
2018-05-30 13:45:00,78.38,78.38,78.37,78.37,22898.0,64.3475,64.3475,64.3393,64.3393,22898.0
2018-05-30 13:50:00,78.37,78.38,78.36,78.38,40071.0,64.3393,64.3475,64.3311,64.3475,40071.0
2018-05-30 13:55:00,78.38,78.38,78.37,78.38,5908.0,64.3475,64.3475,64.3393,64.3475,5908.0
2018-05-30 14:00:00,78.37,78.38,78.37,78.37,7721.0,64.3393,64.3475,64.3393,64.3393,7721.0
2018-05-30 14:05:00,78.37,78.38,78.37,78.37,40865.0,64.3393,64.3475,64.3393,64.3393,40865.0
2018-05-30 14:10:00,78.38,78.38,78.37,78.38,10367.0,64.3475,64.3475,64.3393,64.3475,10367.0
2018-05-30 14:15:00,78.37,78.38,78.37,78.37,12241.0,64.3393,64.3475,64.3393,64.3393,12241.0
2018-05-30 14:20:00,78.38,78.38,78.37,78.38,8060.0,64.3475,64.3475,64.3393,64.3475,8060.0
2018-05-30 14:25:00,78.38,78.38,78.37,78.38,20229.0,64.3475,64.3475,64.3393,64.3475,20229.0
2018-05-30 14:30:00,78.38,78.4,78.37,78.39,468516.0,64.3475,64.3639,64.3393,64.3557,468516.0
2018-05-30 14:35:00,78.39,78.39,78.38,78.39,10612.0,64.3557,64.3557,64.3475,64.3557,10612.0
2018-05-30 14:40:00,78.39,78.39,78.38,78.39,18704.0,64.3557,64.3557,64.3475,64.3557,18704.0
2018-05-30 14:45:00,78.39,78.39,78.38,78.39,10114.0,64.3557,64.3557,64.3475,64.3557,10114.0
2018-05-30 14:50:00,78.39,78.39,78.38,78.39,11987.0,64.3557,64.3557,64.3475,64.3557,11987.0
2018-05-30 14:55:00,78.39,78.39,78.38,78.39,34544.0,64.3557,64.3557,64.3475,64.3557,34544.0
2018-05-30 15:00:00,78.38,78.39,78.38,78.39,22781.0,64.3475,64.3557,64.3475,64.3557,22781.0
2018-05-30 15:05:00,78.39,78.39,78.38,78.38,8290.0,64.3557,64.3557,64.3475,64.3475,8290.0
2018-05-30 15:10:00,78.39,78.39,78.38,78.39,147607.0,64.3557,64.3557,64.3475,64.3557,147607.0
2018-05-30 15:15:00,78.39,78.39,78.38,78.39,5616.0,64.3557,64.3557,64.3475,64.3557,5616.0
2018-05-30 15:20:00,78.38,78.39,78.38,78.39,22535.0,64.3475,64.3557,64.3475,64.3557,22535.0
2018-05-30 15:25:00,78.39,78.39,78.38,78.39,17860.0,64.3557,64.3557,64.3475,64.3557,17860.0
2018-05-30 15:30:00,78.39,78.39,78.38,78.39,86629.0,64.3557,64.3557,64.3475,64.3557,86629.0
2018-05-30 15:35:00,78.39,78.39,78.38,78.39,25912.0,64.3557,64.3557,64.3475,64.3557,25912.0
2018-05-30 15:40:00,78.39,78.39,78.38,78.39,18428.0,64.3557,64.3557,64.3475,64.3557,18428.0
2018-05-30 15:45:00,78.39,78.39,78.38,78.39,18649.0,64.3557,64.3557,64.3475,64.3557,18649.0
2018-05-30 15:50:00,78.39,78.4,78.38,78.4,118416.0,64.3557,64.3639,64.3475,64.3639,118416.0
2018-05-30 15:55:00,78.4,78.41,78.39,78.41,60423.0,64.3639,64.3721,64.3557,64.3721,60423.0
2018-05-31 09:30:00,78.37,78.37,78.35,78.36,252033.0,64.3393,64.3393,64.3228,64.3311,252033.0
2018-05-31 09:35:00,78.36,78.36,78.35,78.36,13465.0,64.3311,64.3311,64.3228,64.3311,13465.0
2018-05-31 09:40:00,78.35,78.36,78.35,78.35,6575.0,64.3228,64.3311,64.3228,64.3228,6575.0
2018-05-31 09:45:00,78.36,78.36,78.35,78.36,9208.0,64.3311,64.3311,64.3228,64.3311,9208.0
2018-05-31 09:50:00,78.35,78.37,78.35,78.36,90172.0,64.3228,64.3393,64.3228,64.3311,90172.0
2018-05-31 09:55:00,78.37,78.37,78.36,78.36,45861.0,64.3393,64.3393,64.3311,64.3311,45861.0
2018-05-31 10:00:00,78.36,78.37,78.36,78.36,37236.0,64.3311,64.3393,64.3311,64.3311,37236.0
2018-05-31 10:05:00,78.36,78.37,78.35,78.36,46507.0,64.3311,64.3393,64.3228,64.3311,46507.0
2018-05-31 10:10:00,78.37,78.38,78.36,78.37,32725.0,64.3393,64.3475,64.3311,64.3393,32725.0
2018-05-31 10:15:00,78.38,78.38,78.37,78.37,9160.0,64.3475,64.3475,64.3393,64.3393,9160.0
2018-05-31 10:20:00,78.38,78.38,78.37,78.38,2402.0,64.3475,64.3475,64.3393,64.3475,2402.0
2018-05-31 10:25:00,78.37,78.38,78.37,78.38,988.0,64.3393,64.3475,64.3393,64.3475,988.0
2018-05-31 10:30:00,78.38,78.38,78.37,78.38,3185.0,64.3475,64.3475,64.3393,64.3475,3185.0
2018-05-31 10:35:00,78.37,78.38,78.36,78.36,249610.0,64.3393,64.3475,64.3311,64.3311,249610.0
2018-05-31 10:40:00,78.37,78.37,78.36,78.37,4379.0,64.3393,64.3393,64.3311,64.3393,4379.0
2018-05-31 10:45:00,78.37,78.37,78.36,78.37,22041.0,64.3393,64.3393,64.3311,64.3393,22041.0
2018-05-31 10:50:00,78.37,78.37,78.36,78.36,24081.0,64.3393,64.3393,64.3311,64.3311,24081.0
2018-05-31 10:55:00,78.37,78.37,78.35,78.35,37858.0,64.3393,64.3393,64.3228,64.3228,37858.0
2018-05-31 11:00:00,78.35,78.36,78.34,78.34,14043.0,64.3228,64.3311,64.3146,64.3146,14043.0
2018-05-31 11:05:00,78.34,78.35,78.34,78.34,6126.0,64.3146,64.3228,64.3146,64.3146,6126.0
2018-05-31 11:10:00,78.34,78.36,78.34,78.36,11227.0,64.3146,64.3311,64.3146,64.3311,11227.0
2018-05-31 11:15:00,78.36,78.36,78.35,78.35,4470.0,64.3311,64.3311,64.3228,64.3228,4470.0
2018-05-31 11:20:00,78.36,78.37,78.35,78.37,225904.0,64.3311,64.3393,64.3228,64.3393,225904.0
2018-05-31 11:25:00,78.36,78.37,78.35,78.35,11015.0,64.3311,64.3393,64.3228,64.3228,11015.0
2018-05-31 11:30:00,78.36,78.36,78.35,78.36,11799.0,64.3311,64.3311,64.3228,64.3311,11799.0
2018-05-31 11:35:00,78.36,78.36,78.33,78.33,31808.0,64.3311,64.3311,64.3064,64.3064,31808.0
2018-05-31 11:40:00,78.33,78.34,78.3,78.31,114918.0,64.3064,64.3146,64.2818,64.29,114918.0
2018-05-31 11:45:00,78.31,78.31,78.3,78.31,23140.0,64.29,64.29,64.2818,64.29,23140.0
2018-05-31 11:50:00,78.31,78.31,78.3,78.3,12938.0,64.29,64.29,64.2818,64.2818,12938.0
2018-05-31 11:55:00,78.31,78.32,78.3,78.31,16113.0,64.29,64.2982,64.2818,64.29,16113.0
2018-05-31 12:00:00,78.31,78.32,78.31,78.32,2661.0,64.29,64.2982,64.29,64.2982,2661.0
2018-05-31 12:05:00,78.32,78.33,78.31,78.33,15404.0,64.2982,64.3064,64.29,64.3064,15404.0
2018-05-31 12:10:00,78.33,78.33,78.32,78.32,4457.0,64.3064,64.3064,64.2982,64.2982,4457.0
2018-05-31 12:15:00,78.33,78.33,78.32,78.32,24416.0,64.3064,64.3064,64.2982,64.2982,24416.0
2018-05-31 12:20:00,78.33,78.33,78.32,78.32,15852.0,64.3064,64.3064,64.2982,64.2982,15852.0
2018-05-31 12:25:00,78.32,78.33,78.32,78.33,28852.0,64.2982,64.3064,64.2982,64.3064,28852.0
2018-05-31 12:30:00,78.33,78.33,78.32,78.32,266459.0,64.3064,64.3064,64.2982,64.2982,266459.0
2018-05-31 12:35:00,78.33,78.33,78.32,78.33,37699.0,64.3064,64.3064,64.2982,64.3064,37699.0
2018-05-31 12:40:00,78.32,78.33,78.32,78.32,21297.0,64.2982,64.3064,64.2982,64.2982,21297.0
2018-05-31 12:45:00,78.32,78.33,78.32,78.33,13006.0,64.2982,64.3064,64.2982,64.3064,13006.0
2018-05-31 12:50:00,78.33,78.33,78.32,78.33,27188.0,64.3064,64.3064,64.2982,64.3064,27188.0
2018-05-31 12:55:00,78.33,78.33,78.32,78.32,38357.0,64.3064,64.3064,64.2982,64.2982,38357.0
2018-05-31 13:00:00,78.32,78.32,78.31,78.32,10270.0,64.2982,64.2982,64.29,64.2982,10270.0
2018-05-31 13:05:00,78.32,78.32,78.31,78.32,5913.0,64.2982,64.2982,64.29,64.2982,5913.0
2018-05-31 13:10:00,78.31,78.32,78.31,78.31,4226.0,64.29,64.2982,64.29,64.29,4226.0
2018-05-31 13:15:00,78.31,78.32,78.31,78.31,3820.0,64.29,64.2982,64.29,64.29,3820.0
2018-05-31 13:20:00,78.32,78.32,78.31,78.32,6968.0,64.2982,64.2982,64.29,64.2982,6968.0
2018-05-31 13:25:00,78.32,78.32,78.3,78.31,12691.0,64.2982,64.2982,64.2818,64.29,12691.0
2018-05-31 13:30:00,78.3,78.31,78.3,78.31,30750.0,64.2818,64.29,64.2818,64.29,30750.0
2018-05-31 13:35:00,78.31,78.31,78.3,78.3,209193.0,64.29,64.29,64.2818,64.2818,209193.0
2018-05-31 13:40:00,78.3,78.31,78.3,78.3,134055.0,64.2818,64.29,64.2818,64.2818,134055.0
2018-05-31 13:45:00,78.31,78.32,78.3,78.31,85433.0,64.29,64.2982,64.2818,64.29,85433.0
2018-05-31 13:50:00,78.32,78.32,78.31,78.32,5418.0,64.2982,64.2982,64.29,64.2982,5418.0
2018-05-31 13:55:00,78.31,78.33,78.31,78.33,68004.0,64.29,64.3064,64.29,64.3064,68004.0
2018-05-31 14:00:00,78.32,78.34,78.32,78.34,9607.0,64.2982,64.3146,64.2982,64.3146,9607.0
2018-05-31 14:05:00,78.34,78.34,78.33,78.33,8618.0,64.3146,64.3146,64.3064,64.3064,8618.0
2018-05-31 14:10:00,78.34,78.34,78.33,78.34,7018.0,64.3146,64.3146,64.3064,64.3146,7018.0
2018-05-31 14:15:00,78.34,78.34,78.33,78.34,264324.0,64.3146,64.3146,64.3064,64.3146,264324.0
2018-05-31 14:20:00,78.33,78.34,78.33,78.33,15878.0,64.3064,64.3146,64.3064,64.3064,15878.0
2018-05-31 14:25:00,78.33,78.34,78.33,78.34,161095.0,64.3064,64.3146,64.3064,64.3146,161095.0
2018-05-31 14:30:00,78.34,78.34,78.32,78.34,101003.0,64.3146,64.3146,64.2982,64.3146,101003.0
2018-05-31 14:35:00,78.34,78.34,78.33,78.33,6150.0,64.3146,64.3146,64.3064,64.3064,6150.0
2018-05-31 14:40:00,78.34,78.34,78.33,78.34,22657.0,64.3146,64.3146,64.3064,64.3146,22657.0
2018-05-31 14:45:00,78.33,78.34,78.31,78.32,35249.0,64.3064,64.3146,64.29,64.2982,35249.0
2018-05-31 14:50:00,78.31,78.33,78.31,78.33,42443.0,64.29,64.3064,64.29,64.3064,42443.0
2018-05-31 14:55:00,78.33,78.34,78.33,78.34,165753.0,64.3064,64.3146,64.3064,64.3146,165753.0
2018-05-31 15:00:00,78.34,78.34,78.33,78.33,25026.0,64.3146,64.3146,64.3064,64.3064,25026.0
2018-05-31 15:05:00,78.34,78.34,78.33,78.33,11964.0,64.3146,64.3146,64.3064,64.3064,11964.0
2018-05-31 15:10:00,78.34,78.34,78.33,78.33,7292.0,64.3146,64.3146,64.3064,64.3064,7292.0
2018-05-31 15:15:00,78.34,78.34,78.32,78.33,169202.0,64.3146,64.3146,64.2982,64.3064,169202.0
2018-05-31 15:20:00,78.32,78.33,78.32,78.32,14804.0,64.2982,64.3064,64.2982,64.2982,14804.0
2018-05-31 15:25:00,78.33,78.33,78.32,78.33,3767.0,64.3064,64.3064,64.2982,64.3064,3767.0
2018-05-31 15:30:00,78.33,78.33,78.32,78.33,3651.0,64.3064,64.3064,64.2982,64.3064,3651.0
2018-05-31 15:35:00,78.33,78.33,78.32,78.33,9808.0,64.3064,64.3064,64.2982,64.3064,9808.0
2018-05-31 15:40:00,78.33,78.33,78.32,78.32,7768.0,64.3064,64.3064,64.2982,64.2982,7768.0
2018-05-31 15:45:00,78.33,78.33,78.29,78.3,71504.0,64.3064,64.3064,64.2736,64.2818,71504.0
2018-05-31 15:50:00,78.29,78.3,78.28,78.29,133115.0,64.2736,64.2818,64.2654,64.2736,133115.0
2018-05-31 15:55:00,78.29,78.29,78.27,78.28,216364.0,64.2736,64.2736,64.2572,64.2654,216364.0
2018-06-01 09:30:00,78.04,78.05,78.02,78.04,47850.0,64.2112,64.2194,64.1947,64.2112,47850.0
2018-06-01 09:35:00,78.04,78.04,78.03,78.04,2550.0,64.2112,64.2112,64.203,64.2112,2550.0
2018-06-01 09:40:00,78.04,78.04,78.03,78.04,4091.0,64.2112,64.2112,64.203,64.2112,4091.0
2018-06-01 09:45:00,78.03,78.04,78.03,78.03,1253.0,64.203,64.2112,64.203,64.203,1253.0
2018-06-01 09:50:00,78.04,78.04,78.03,78.04,674.0,64.2112,64.2112,64.203,64.2112,674.0
2018-06-01 09:55:00,78.03,78.03,78.01,78.01,14969.0,64.203,64.203,64.1865,64.1865,14969.0
2018-06-01 10:00:00,78.02,78.02,78.01,78.02,17248.0,64.1947,64.1947,64.1865,64.1947,17248.0
2018-06-01 10:05:00,78.02,78.03,78.01,78.02,8470.0,64.1947,64.203,64.1865,64.1947,8470.0
2018-06-01 10:10:00,78.03,78.04,78.02,78.03,30366.0,64.203,64.2112,64.1947,64.203,30366.0
2018-06-01 10:15:00,78.04,78.05,78.03,78.05,41827.0,64.2112,64.2194,64.203,64.2194,41827.0
2018-06-01 10:20:00,78.04,78.05,78.03,78.04,9517.0,64.2112,64.2194,64.203,64.2112,9517.0
2018-06-01 10:25:00,78.03,78.04,78.03,78.03,1232.0,64.203,64.2112,64.203,64.203,1232.0
2018-06-01 10:30:00,78.04,78.04,78.03,78.03,6059.0,64.2112,64.2112,64.203,64.203,6059.0
2018-06-01 10:35:00,78.03,78.04,78.03,78.04,6402.0,64.203,64.2112,64.203,64.2112,6402.0
2018-06-01 10:40:00,78.03,78.04,78.03,78.04,1070.0,64.203,64.2112,64.203,64.2112,1070.0
2018-06-01 10:45:00,78.03,78.04,78.03,78.04,2587.0,64.203,64.2112,64.203,64.2112,2587.0
2018-06-01 10:50:00,78.04,78.04,78.03,78.04,7456.0,64.2112,64.2112,64.203,64.2112,7456.0
2018-06-01 10:55:00,78.03,78.05,78.03,78.05,14697.0,64.203,64.2194,64.203,64.2194,14697.0
2018-06-01 11:00:00,78.04,78.05,78.04,78.05,2358.0,64.2112,64.2194,64.2112,64.2194,2358.0
2018-06-01 11:05:00,78.05,78.05,78.04,78.05,3112.0,64.2194,64.2194,64.2112,64.2194,3112.0
2018-06-01 11:10:00,78.05,78.05,78.04,78.05,5329.0,64.2194,64.2194,64.2112,64.2194,5329.0
2018-06-01 11:15:00,78.05,78.06,78.05,78.06,7074.0,64.2194,64.2276,64.2194,64.2276,7074.0
2018-06-01 11:20:00,78.05,78.06,78.05,78.05,5292.0,64.2194,64.2276,64.2194,64.2194,5292.0
2018-06-01 11:25:00,78.06,78.06,78.05,78.06,4988.0,64.2276,64.2276,64.2194,64.2276,4988.0
2018-06-01 11:30:00,78.05,78.06,78.05,78.06,8794.0,64.2194,64.2276,64.2194,64.2276,8794.0
2018-06-01 11:35:00,78.06,78.06,78.05,78.05,3963.0,64.2276,64.2276,64.2194,64.2194,3963.0
2018-06-01 11:40:00,78.06,78.06,78.04,78.05,53032.0,64.2276,64.2276,64.2112,64.2194,53032.0
2018-06-01 11:45:00,78.04,78.05,78.04,78.05,8661.0,64.2112,64.2194,64.2112,64.2194,8661.0
2018-06-01 11:50:00,78.05,78.05,78.03,78.04,60605.0,64.2194,64.2194,64.203,64.2112,60605.0
2018-06-01 11:55:00,78.03,78.04,78.03,78.03,3498.0,64.203,64.2112,64.203,64.203,3498.0
2018-06-01 12:00:00,78.04,78.04,78.03,78.04,3567.0,64.2112,64.2112,64.203,64.2112,3567.0
2018-06-01 12:05:00,78.04,78.04,78.03,78.04,6117.0,64.2112,64.2112,64.203,64.2112,6117.0
2018-06-01 12:10:00,78.04,78.05,78.03,78.04,59495.0,64.2112,64.2194,64.203,64.2112,59495.0
2018-06-01 12:15:00,78.04,78.05,78.04,78.04,5172.0,64.2112,64.2194,64.2112,64.2112,5172.0
2018-06-01 12:20:00,78.05,78.05,78.04,78.05,5707.0,64.2194,64.2194,64.2112,64.2194,5707.0
2018-06-01 12:25:00,78.05,78.05,78.04,78.05,10759.0,64.2194,64.2194,64.2112,64.2194,10759.0
2018-06-01 12:30:00,78.05,78.05,78.04,78.05,5389.0,64.2194,64.2194,64.2112,64.2194,5389.0
2018-06-01 12:35:00,78.05,78.05,78.04,78.05,11595.0,64.2194,64.2194,64.2112,64.2194,11595.0
2018-06-01 12:40:00,78.05,78.06,78.04,78.06,5825.0,64.2194,64.2276,64.2112,64.2276,5825.0
2018-06-01 12:45:00,78.06,78.06,78.05,78.06,4115.0,64.2276,64.2276,64.2194,64.2276,4115.0
2018-06-01 12:50:00,78.06,78.06,78.05,78.06,4555.0,64.2276,64.2276,64.2194,64.2276,4555.0
2018-06-01 12:55:00,78.06,78.06,78.05,78.05,4713.0,64.2276,64.2276,64.2194,64.2194,4713.0
2018-06-01 13:00:00,78.06,78.06,78.05,78.05,1093.0,64.2276,64.2276,64.2194,64.2194,1093.0
2018-06-01 13:05:00,78.06,78.06,78.05,78.05,2942.0,64.2276,64.2276,64.2194,64.2194,2942.0
2018-06-01 13:10:00,78.06,78.06,78.05,78.05,2075.0,64.2276,64.2276,64.2194,64.2194,2075.0
2018-06-01 13:15:00,78.06,78.06,78.05,78.06,7391.0,64.2276,64.2276,64.2194,64.2276,7391.0
2018-06-01 13:20:00,78.06,78.06,78.05,78.05,12874.0,64.2276,64.2276,64.2194,64.2194,12874.0
2018-06-01 13:25:00,78.05,78.06,78.05,78.06,1515.0,64.2194,64.2276,64.2194,64.2276,1515.0
2018-06-01 13:30:00,78.06,78.06,78.05,78.05,4652.0,64.2276,64.2276,64.2194,64.2194,4652.0
2018-06-01 13:35:00,78.05,78.06,78.05,78.05,2518.0,64.2194,64.2276,64.2194,64.2194,2518.0
2018-06-01 13:40:00,78.06,78.06,78.05,78.06,3396.0,64.2276,64.2276,64.2194,64.2276,3396.0
2018-06-01 13:45:00,78.06,78.06,78.05,78.05,1639.0,64.2276,64.2276,64.2194,64.2194,1639.0
2018-06-01 13:50:00,78.06,78.06,78.05,78.05,3757.0,64.2276,64.2276,64.2194,64.2194,3757.0
2018-06-01 13:55:00,78.06,78.07,78.05,78.07,5908.0,64.2276,64.2359,64.2194,64.2359,5908.0
2018-06-01 14:00:00,78.07,78.07,78.06,78.07,3588.0,64.2359,64.2359,64.2276,64.2359,3588.0
2018-06-01 14:05:00,78.07,78.07,78.06,78.07,25195.0,64.2359,64.2359,64.2276,64.2359,25195.0
2018-06-01 14:10:00,78.07,78.08,78.06,78.08,15584.0,64.2359,64.2441,64.2276,64.2441,15584.0
2018-06-01 14:15:00,78.07,78.08,78.06,78.07,18322.0,64.2359,64.2441,64.2276,64.2359,18322.0
2018-06-01 14:20:00,78.06,78.07,78.06,78.07,4746.0,64.2276,64.2359,64.2276,64.2359,4746.0
2018-06-01 14:25:00,78.06,78.07,78.06,78.07,4815.0,64.2276,64.2359,64.2276,64.2359,4815.0
2018-06-01 14:30:00,78.06,78.07,78.06,78.07,3090.0,64.2276,64.2359,64.2276,64.2359,3090.0
2018-06-01 14:35:00,78.06,78.08,78.06,78.07,2833.0,64.2276,64.2441,64.2276,64.2359,2833.0
2018-06-01 14:40:00,78.08,78.08,78.07,78.07,6399.0,64.2441,64.2441,64.2359,64.2359,6399.0
2018-06-01 14:45:00,78.08,78.08,78.07,78.08,6630.0,64.2441,64.2441,64.2359,64.2441,6630.0
2018-06-01 14:50:00,78.08,78.08,78.07,78.08,6373.0,64.2441,64.2441,64.2359,64.2441,6373.0
2018-06-01 14:55:00,78.07,78.08,78.07,78.08,11651.0,64.2359,64.2441,64.2359,64.2441,11651.0
2018-06-01 15:00:00,78.07,78.07,78.06,78.06,6291.0,64.2359,64.2359,64.2276,64.2276,6291.0
2018-06-01 15:05:00,78.06,78.07,78.06,78.06,4221.0,64.2276,64.2359,64.2276,64.2276,4221.0
2018-06-01 15:10:00,78.06,78.07,78.05,78.06,6150.0,64.2276,64.2359,64.2194,64.2276,6150.0
2018-06-01 15:15:00,78.05,78.06,78.05,78.06,8818.0,64.2194,64.2276,64.2194,64.2276,8818.0
2018-06-01 15:20:00,78.05,78.06,78.05,78.05,4413.0,64.2194,64.2276,64.2194,64.2194,4413.0
2018-06-01 15:25:00,78.05,78.06,78.05,78.05,6200.0,64.2194,64.2276,64.2194,64.2194,6200.0
2018-06-01 15:30:00,78.06,78.06,78.05,78.05,7540.0,64.2276,64.2276,64.2194,64.2194,7540.0
2018-06-01 15:35:00,78.06,78.06,78.05,78.06,4377.0,64.2276,64.2276,64.2194,64.2276,4377.0
2018-06-01 15:40:00,78.05,78.06,78.04,78.04,15319.0,64.2194,64.2276,64.2112,64.2112,15319.0
2018-06-01 15:45:00,78.05,78.05,78.04,78.04,8432.0,64.2194,64.2194,64.2112,64.2112,8432.0
2018-06-01 15:50:00,78.05,78.05,78.04,78.05,12535.0,64.2194,64.2194,64.2112,64.2194,12535.0
2018-06-01 15:55:00,78.04,78.06,78.04,78.05,38082.0,64.2112,64.2276,64.2112,64.2194,38082.0
2018-06-04 09:30:00,78.02,78.05,78.02,78.04,38887.0,64.1947,64.2194,64.1947,64.2112,38887.0
2018-06-04 09:35:00,78.05,78.05,78.04,78.05,11213.0,64.2194,64.2194,64.2112,64.2194,11213.0
2018-06-04 09:40:00,78.05,78.05,78.04,78.05,3361.0,64.2194,64.2194,64.2112,64.2194,3361.0
2018-06-04 09:45:00,78.05,78.05,78.04,78.05,4385.0,64.2194,64.2194,64.2112,64.2194,4385.0
2018-06-04 09:50:00,78.04,78.05,78.04,78.05,88822.0,64.2112,64.2194,64.2112,64.2194,88822.0
2018-06-04 09:55:00,78.04,78.05,78.04,78.05,1888.0,64.2112,64.2194,64.2112,64.2194,1888.0
2018-06-04 10:00:00,78.05,78.05,78.04,78.05,3951.0,64.2194,64.2194,64.2112,64.2194,3951.0
2018-06-04 10:05:00,78.05,78.05,78.04,78.05,1818.0,64.2194,64.2194,64.2112,64.2194,1818.0
2018-06-04 10:10:00,78.04,78.05,78.04,78.04,2901.0,64.2112,64.2194,64.2112,64.2112,2901.0
2018-06-04 10:15:00,78.04,78.05,78.04,78.04,4795.0,64.2112,64.2194,64.2112,64.2112,4795.0
2018-06-04 10:20:00,78.05,78.05,78.03,78.04,4609.0,64.2194,64.2194,64.203,64.2112,4609.0
2018-06-04 10:25:00,78.04,78.04,78.03,78.04,15820.0,64.2112,64.2112,64.203,64.2112,15820.0
2018-06-04 10:30:00,78.04,78.04,78.03,78.04,2975.0,64.2112,64.2112,64.203,64.2112,2975.0
2018-06-04 10:35:00,78.04,78.04,78.03,78.04,5101.0,64.2112,64.2112,64.203,64.2112,5101.0
2018-06-04 10:40:00,78.04,78.04,78.03,78.04,1448.0,64.2112,64.2112,64.203,64.2112,1448.0
2018-06-04 10:45:00,78.04,78.04,78.03,78.04,1487.0,64.2112,64.2112,64.203,64.2112,1487.0
2018-06-04 10:50:00,78.04,78.04,78.03,78.04,4323.0,64.2112,64.2112,64.203,64.2112,4323.0
2018-06-04 10:55:00,78.04,78.04,78.03,78.04,4164.0,64.2112,64.2112,64.203,64.2112,4164.0
2018-06-04 11:00:00,78.04,78.04,78.03,78.04,4736.0,64.2112,64.2112,64.203,64.2112,4736.0
2018-06-04 11:05:00,78.04,78.04,78.03,78.03,18078.0,64.2112,64.2112,64.203,64.203,18078.0
2018-06-04 11:10:00,78.04,78.04,78.03,78.04,7931.0,64.2112,64.2112,64.203,64.2112,7931.0
2018-06-04 11:15:00,78.04,78.04,78.03,78.03,5453.0,64.2112,64.2112,64.203,64.203,5453.0
2018-06-04 11:20:00,78.03,78.04,78.03,78.04,2674.0,64.203,64.2112,64.203,64.2112,2674.0
2018-06-04 11:25:00,78.04,78.05,78.03,78.04,18570.0,64.2112,64.2194,64.203,64.2112,18570.0
2018-06-04 11:30:00,78.04,78.04,78.03,78.04,83924.0,64.2112,64.2112,64.203,64.2112,83924.0
2018-06-04 11:35:00,78.04,78.04,78.03,78.03,21346.0,64.2112,64.2112,64.203,64.203,21346.0
2018-06-04 11:40:00,78.04,78.04,78.03,78.04,8055.0,64.2112,64.2112,64.203,64.2112,8055.0
2018-06-04 11:45:00,78.03,78.04,78.03,78.03,9692.0,64.203,64.2112,64.203,64.203,9692.0
2018-06-04 11:50:00,78.03,78.04,78.03,78.04,5115.0,64.203,64.2112,64.203,64.2112,5115.0
2018-06-04 11:55:00,78.04,78.04,78.03,78.04,4372.0,64.2112,64.2112,64.203,64.2112,4372.0
2018-06-04 12:00:00,78.03,78.04,78.02,78.03,30376.0,64.203,64.2112,64.1947,64.203,30376.0
2018-06-04 12:05:00,78.02,78.03,78.02,78.03,8750.0,64.1947,64.203,64.1947,64.203,8750.0
2018-06-04 12:10:00,78.03,78.03,78.02,78.03,6053.0,64.203,64.203,64.1947,64.203,6053.0
2018-06-04 12:15:00,78.03,78.03,78.02,78.03,1857.0,64.203,64.203,64.1947,64.203,1857.0
2018-06-04 12:20:00,78.03,78.03,78.02,78.03,21712.0,64.203,64.203,64.1947,64.203,21712.0
2018-06-04 12:25:00,78.03,78.03,78.02,78.03,1890.0,64.203,64.203,64.1947,64.203,1890.0
2018-06-04 12:30:00,78.03,78.03,78.02,78.03,7463.0,64.203,64.203,64.1947,64.203,7463.0
2018-06-04 12:35:00,78.03,78.03,78.02,78.03,10355.0,64.203,64.203,64.1947,64.203,10355.0
2018-06-04 12:40:00,78.03,78.03,78.02,78.03,5373.0,64.203,64.203,64.1947,64.203,5373.0
2018-06-04 12:45:00,78.03,78.03,78.02,78.03,5117.0,64.203,64.203,64.1947,64.203,5117.0
2018-06-04 12:50:00,78.03,78.03,78.02,78.03,2761.0,64.203,64.203,64.1947,64.203,2761.0
2018-06-04 12:55:00,78.02,78.03,78.02,78.03,4743.0,64.1947,64.203,64.1947,64.203,4743.0
2018-06-04 13:00:00,78.02,78.03,78.02,78.02,6207.0,64.1947,64.203,64.1947,64.1947,6207.0
2018-06-04 13:05:00,78.03,78.03,78.02,78.03,4896.0,64.203,64.203,64.1947,64.203,4896.0
2018-06-04 13:10:00,78.02,78.03,78.02,78.02,3805.0,64.1947,64.203,64.1947,64.1947,3805.0
2018-06-04 13:15:00,78.03,78.03,78.02,78.03,13733.0,64.203,64.203,64.1947,64.203,13733.0
2018-06-04 13:20:00,78.02,78.03,78.02,78.03,9080.0,64.1947,64.203,64.1947,64.203,9080.0
2018-06-04 13:25:00,78.03,78.03,78.02,78.03,10903.0,64.203,64.203,64.1947,64.203,10903.0
2018-06-04 13:30:00,78.02,78.03,78.01,78.02,3373.0,64.1947,64.203,64.1865,64.1947,3373.0
2018-06-04 13:35:00,78.02,78.02,78.01,78.02,3399.0,64.1947,64.1947,64.1865,64.1947,3399.0
2018-06-04 13:40:00,78.02,78.02,78.01,78.02,16347.0,64.1947,64.1947,64.1865,64.1947,16347.0
2018-06-04 13:45:00,78.01,78.02,78.01,78.01,3585.0,64.1865,64.1947,64.1865,64.1865,3585.0
2018-06-04 13:50:00,78.01,78.02,78.01,78.02,5367.0,64.1865,64.1947,64.1865,64.1947,5367.0
2018-06-04 13:55:00,78.02,78.02,78.01,78.02,23085.0,64.1947,64.1947,64.1865,64.1947,23085.0
2018-06-04 14:00:00,78.02,78.02,78.01,78.01,9594.0,64.1947,64.1947,64.1865,64.1865,9594.0
2018-06-04 14:05:00,78.02,78.02,78.01,78.02,8287.0,64.1947,64.1947,64.1865,64.1947,8287.0
2018-06-04 14:10:00,78.02,78.02,78.01,78.02,3674.0,64.1947,64.1947,64.1865,64.1947,3674.0
2018-06-04 14:15:00,78.02,78.02,78.01,78.02,3401.0,64.1947,64.1947,64.1865,64.1947,3401.0
2018-06-04 14:20:00,78.02,78.02,78.01,78.02,7460.0,64.1947,64.1947,64.1865,64.1947,7460.0
2018-06-04 14:25:00,78.02,78.02,78.01,78.01,21262.0,64.1947,64.1947,64.1865,64.1865,21262.0
2018-06-04 14:30:00,78.01,78.02,78.01,78.02,6527.0,64.1865,64.1947,64.1865,64.1947,6527.0
2018-06-04 14:35:00,78.02,78.02,78.01,78.01,11878.0,64.1947,64.1947,64.1865,64.1865,11878.0
2018-06-04 14:40:00,78.01,78.02,78.01,78.02,2852.0,64.1865,64.1947,64.1865,64.1947,2852.0
2018-06-04 14:45:00,78.02,78.02,78.01,78.02,14773.0,64.1947,64.1947,64.1865,64.1947,14773.0
2018-06-04 14:50:00,78.02,78.02,78.01,78.02,8089.0,64.1947,64.1947,64.1865,64.1947,8089.0
2018-06-04 14:55:00,78.02,78.02,78.01,78.02,3297.0,64.1947,64.1947,64.1865,64.1947,3297.0
2018-06-04 15:00:00,78.02,78.02,78.01,78.02,8112.0,64.1947,64.1947,64.1865,64.1947,8112.0
2018-06-04 15:05:00,78.01,78.02,78.01,78.01,7515.0,64.1865,64.1947,64.1865,64.1865,7515.0
2018-06-04 15:10:00,78.01,78.02,78.01,78.02,14189.0,64.1865,64.1947,64.1865,64.1947,14189.0
2018-06-04 15:15:00,78.02,78.02,78.01,78.02,19371.0,64.1947,64.1947,64.1865,64.1947,19371.0
2018-06-04 15:20:00,78.01,78.02,78.01,78.02,3581.0,64.1865,64.1947,64.1865,64.1947,3581.0
2018-06-04 15:25:00,78.02,78.02,78.01,78.01,5450.0,64.1947,64.1947,64.1865,64.1865,5450.0
2018-06-04 15:30:00,78.01,78.02,78.01,78.02,8109.0,64.1865,64.1947,64.1865,64.1947,8109.0
2018-06-04 15:35:00,78.02,78.02,78.0,78.01,13236.0,64.1947,64.1947,64.1783,64.1865,13236.0
2018-06-04 15:40:00,78.01,78.01,78.0,78.01,7858.0,64.1865,64.1865,64.1783,64.1865,7858.0
2018-06-04 15:45:00,78.0,78.01,78.0,78.0,9207.0,64.1783,64.1865,64.1783,64.1783,9207.0
2018-06-04 15:50:00,78.0,78.0,77.99,77.99,51311.0,64.1783,64.1783,64.1701,64.1701,51311.0
2018-06-04 15:55:00,77.99,78.0,77.98,77.98,18377.0,64.1701,64.1783,64.1618,64.1618,18377.0
2018-06-05 09:30:00,78.03,78.04,78.02,78.04,24736.0,64.203,64.2112,64.1947,64.2112,24736.0
2018-06-05 09:35:00,78.03,78.04,78.01,78.02,28152.0,64.203,64.2112,64.1865,64.1947,28152.0
2018-06-05 09:40:00,78.02,78.02,78.01,78.01,6360.0,64.1947,64.1947,64.1865,64.1865,6360.0
2018-06-05 09:45:00,78.02,78.02,78.01,78.01,5637.0,64.1947,64.1947,64.1865,64.1865,5637.0
2018-06-05 09:50:00,78.02,78.02,78.01,78.02,23608.0,64.1947,64.1947,64.1865,64.1947,23608.0
2018-06-05 09:55:00,78.02,78.02,78.01,78.02,5174.0,64.1947,64.1947,64.1865,64.1947,5174.0
2018-06-05 10:00:00,78.02,78.02,77.99,77.99,10724.0,64.1947,64.1947,64.1701,64.1701,10724.0
2018-06-05 10:05:00,77.99,78.0,77.99,78.0,1464.0,64.1701,64.1783,64.1701,64.1783,1464.0
2018-06-05 10:10:00,78.0,78.0,77.99,78.0,8531.0,64.1783,64.1783,64.1701,64.1783,8531.0
2018-06-05 10:15:00,78.0,78.0,77.99,78.0,3781.0,64.1783,64.1783,64.1701,64.1783,3781.0
2018-06-05 10:20:00,78.0,78.0,77.99,78.0,7137.0,64.1783,64.1783,64.1701,64.1783,7137.0
2018-06-05 10:25:00,78.0,78.02,77.99,78.02,9800.0,64.1783,64.1947,64.1701,64.1947,9800.0
2018-06-05 10:30:00,78.02,78.02,78.01,78.02,7117.0,64.1947,64.1947,64.1865,64.1947,7117.0
2018-06-05 10:35:00,78.02,78.02,78.01,78.02,2880.0,64.1947,64.1947,64.1865,64.1947,2880.0
2018-06-05 10:40:00,78.02,78.02,78.01,78.01,2458.0,64.1947,64.1947,64.1865,64.1865,2458.0
2018-06-05 10:45:00,78.01,78.02,78.01,78.02,5245.0,64.1865,64.1947,64.1865,64.1947,5245.0
2018-06-05 10:50:00,78.02,78.02,78.01,78.02,9751.0,64.1947,64.1947,64.1865,64.1947,9751.0
2018-06-05 10:55:00,78.01,78.02,78.01,78.02,5846.0,64.1865,64.1947,64.1865,64.1947,5846.0
2018-06-05 11:00:00,78.02,78.02,78.01,78.01,5089.0,64.1947,64.1947,64.1865,64.1865,5089.0
2018-06-05 11:05:00,78.02,78.03,78.01,78.02,56022.0,64.1947,64.203,64.1865,64.1947,56022.0
2018-06-05 11:10:00,78.02,78.03,78.02,78.03,3450.0,64.1947,64.203,64.1947,64.203,3450.0
2018-06-05 11:15:00,78.03,78.03,78.02,78.02,2629.0,64.203,64.203,64.1947,64.1947,2629.0
2018-06-05 11:20:00,78.02,78.03,78.02,78.02,5082.0,64.1947,64.203,64.1947,64.1947,5082.0
2018-06-05 11:25:00,78.03,78.03,78.02,78.02,17229.0,64.203,64.203,64.1947,64.1947,17229.0
2018-06-05 11:30:00,78.02,78.03,78.02,78.03,2236.0,64.1947,64.203,64.1947,64.203,2236.0
2018-06-05 11:35:00,78.02,78.03,78.02,78.03,4370.0,64.1947,64.203,64.1947,64.203,4370.0
2018-06-05 11:40:00,78.02,78.03,78.02,78.02,4011.0,64.1947,64.203,64.1947,64.1947,4011.0
2018-06-05 11:45:00,78.02,78.03,78.02,78.02,3328.0,64.1947,64.203,64.1947,64.1947,3328.0
2018-06-05 11:50:00,78.03,78.03,78.02,78.02,1120.0,64.203,64.203,64.1947,64.1947,1120.0
2018-06-05 11:55:00,78.02,78.03,78.02,78.02,2170.0,64.1947,64.203,64.1947,64.1947,2170.0
2018-06-05 12:00:00,78.02,78.04,78.02,78.04,20873.0,64.1947,64.2112,64.1947,64.2112,20873.0
2018-06-05 12:05:00,78.03,78.04,78.02,78.02,21001.0,64.203,64.2112,64.1947,64.1947,21001.0
2018-06-05 12:10:00,78.02,78.03,78.02,78.02,4403.0,64.1947,64.203,64.1947,64.1947,4403.0
2018-06-05 12:15:00,78.03,78.03,78.02,78.02,6952.0,64.203,64.203,64.1947,64.1947,6952.0
2018-06-05 12:20:00,78.02,78.04,78.02,78.04,9687.0,64.1947,64.2112,64.1947,64.2112,9687.0
2018-06-05 12:25:00,78.04,78.05,78.03,78.05,7563.0,64.2112,64.2194,64.203,64.2194,7563.0
2018-06-05 12:30:00,78.04,78.06,78.04,78.06,7258.0,64.2112,64.2276,64.2112,64.2276,7258.0
2018-06-05 12:35:00,78.06,78.06,78.04,78.05,9276.0,64.2276,64.2276,64.2112,64.2194,9276.0
2018-06-05 12:40:00,78.04,78.05,78.04,78.04,2844.0,64.2112,64.2194,64.2112,64.2112,2844.0
2018-06-05 12:45:00,78.04,78.05,78.04,78.04,7745.0,64.2112,64.2194,64.2112,64.2112,7745.0
2018-06-05 12:50:00,78.04,78.06,78.04,78.06,58776.0,64.2112,64.2276,64.2112,64.2276,58776.0
2018-06-05 12:55:00,78.05,78.06,78.05,78.05,4164.0,64.2194,64.2276,64.2194,64.2194,4164.0
2018-06-05 13:00:00,78.06,78.06,78.05,78.06,2497.0,64.2276,64.2276,64.2194,64.2276,2497.0
2018-06-05 13:05:00,78.06,78.06,78.05,78.05,28533.0,64.2276,64.2276,64.2194,64.2194,28533.0
2018-06-05 13:10:00,78.06,78.06,78.05,78.05,27949.0,64.2276,64.2276,64.2194,64.2194,27949.0
2018-06-05 13:15:00,78.06,78.06,78.04,78.04,10477.0,64.2276,64.2276,64.2112,64.2112,10477.0
2018-06-05 13:20:00,78.05,78.05,78.04,78.05,1798.0,64.2194,64.2194,64.2112,64.2194,1798.0
2018-06-05 13:25:00,78.04,78.05,78.04,78.04,4436.0,64.2112,64.2194,64.2112,64.2112,4436.0
2018-06-05 13:30:00,78.05,78.05,78.04,78.05,3940.0,64.2194,64.2194,64.2112,64.2194,3940.0
2018-06-05 13:35:00,78.05,78.05,78.04,78.04,6767.0,64.2194,64.2194,64.2112,64.2112,6767.0
2018-06-05 13:40:00,78.05,78.05,78.04,78.05,5222.0,64.2194,64.2194,64.2112,64.2194,5222.0
2018-06-05 13:45:00,78.04,78.05,78.04,78.04,14008.0,64.2112,64.2194,64.2112,64.2112,14008.0
2018-06-05 13:50:00,78.05,78.05,78.04,78.04,9204.0,64.2194,64.2194,64.2112,64.2112,9204.0
2018-06-05 13:55:00,78.05,78.05,78.04,78.04,989.0,64.2194,64.2194,64.2112,64.2112,989.0
2018-06-05 14:00:00,78.05,78.05,78.04,78.05,3030.0,64.2194,64.2194,64.2112,64.2194,3030.0
2018-06-05 14:05:00,78.05,78.05,78.04,78.04,17472.0,64.2194,64.2194,64.2112,64.2112,17472.0
2018-06-05 14:10:00,78.04,78.05,78.04,78.04,5146.0,64.2112,64.2194,64.2112,64.2112,5146.0
2018-06-05 14:15:00,78.05,78.05,78.04,78.04,1772.0,64.2194,64.2194,64.2112,64.2112,1772.0
2018-06-05 14:20:00,78.05,78.05,78.04,78.05,10181.0,64.2194,64.2194,64.2112,64.2194,10181.0
2018-06-05 14:25:00,78.05,78.05,78.04,78.04,14611.0,64.2194,64.2194,64.2112,64.2112,14611.0
2018-06-05 14:30:00,78.04,78.05,78.04,78.04,76137.0,64.2112,64.2194,64.2112,64.2112,76137.0
2018-06-05 14:35:00,78.05,78.05,78.04,78.04,5269.0,64.2194,64.2194,64.2112,64.2112,5269.0
2018-06-05 14:40:00,78.04,78.05,78.04,78.04,6249.0,64.2112,64.2194,64.2112,64.2112,6249.0
2018-06-05 14:45:00,78.04,78.05,78.04,78.05,3712.0,64.2112,64.2194,64.2112,64.2194,3712.0
2018-06-05 14:50:00,78.04,78.05,78.03,78.03,45784.0,64.2112,64.2194,64.203,64.203,45784.0
2018-06-05 14:55:00,78.03,78.04,78.02,78.03,12437.0,64.203,64.2112,64.1947,64.203,12437.0
2018-06-05 15:00:00,78.03,78.03,78.02,78.03,1260.0,64.203,64.203,64.1947,64.203,1260.0
2018-06-05 15:05:00,78.03,78.03,78.02,78.03,2501.0,64.203,64.203,64.1947,64.203,2501.0
2018-06-05 15:10:00,78.02,78.03,78.02,78.02,28059.0,64.1947,64.203,64.1947,64.1947,28059.0
2018-06-05 15:15:00,78.03,78.03,78.02,78.03,5170.0,64.203,64.203,64.1947,64.203,5170.0
2018-06-05 15:20:00,78.03,78.03,78.02,78.02,13802.0,64.203,64.203,64.1947,64.1947,13802.0
2018-06-05 15:25:00,78.03,78.03,78.02,78.03,5736.0,64.203,64.203,64.1947,64.203,5736.0
2018-06-05 15:30:00,78.03,78.03,78.02,78.02,5401.0,64.203,64.203,64.1947,64.1947,5401.0
2018-06-05 15:35:00,78.03,78.03,78.02,78.03,8414.0,64.203,64.203,64.1947,64.203,8414.0
2018-06-05 15:40:00,78.02,78.03,78.02,78.03,10415.0,64.1947,64.203,64.1947,64.203,10415.0
2018-06-05 15:45:00,78.03,78.03,78.02,78.03,29851.0,64.203,64.203,64.1947,64.203,29851.0
2018-06-05 15:50:00,78.03,78.03,78.02,78.02,13940.0,64.203,64.203,64.1947,64.1947,13940.0
2018-06-05 15:55:00,78.03,78.03,78.02,78.03,22716.0,64.203,64.203,64.1947,64.203,22716.0
2018-06-06 09:30:00,77.97,77.99,77.97,77.98,35030.0,64.1536,64.1701,64.1536,64.1618,35030.0
2018-06-06 09:35:00,77.98,77.99,77.98,77.98,4053.0,64.1618,64.1701,64.1618,64.1618,4053.0
2018-06-06 09:40:00,77.98,77.99,77.97,77.97,16104.0,64.1618,64.1701,64.1536,64.1536,16104.0
2018-06-06 09:45:00,77.98,77.98,77.97,77.98,1911.0,64.1618,64.1618,64.1536,64.1618,1911.0
2018-06-06 09:50:00,77.98,77.98,77.97,77.97,8057.0,64.1618,64.1618,64.1536,64.1536,8057.0
2018-06-06 09:55:00,77.98,77.98,77.97,77.98,5200.0,64.1618,64.1618,64.1536,64.1618,5200.0
2018-06-06 10:00:00,77.98,77.98,77.97,77.98,5470.0,64.1618,64.1618,64.1536,64.1618,5470.0
2018-06-06 10:05:00,77.97,77.98,77.97,77.98,32271.0,64.1536,64.1618,64.1536,64.1618,32271.0
2018-06-06 10:10:00,77.98,77.98,77.97,77.97,5169.0,64.1618,64.1618,64.1536,64.1536,5169.0
2018-06-06 10:15:00,77.98,77.98,77.97,77.97,4065.0,64.1618,64.1618,64.1536,64.1536,4065.0
2018-06-06 10:20:00,77.98,77.98,77.97,77.98,4399.0,64.1618,64.1618,64.1536,64.1618,4399.0
2018-06-06 10:25:00,77.98,77.98,77.97,77.98,64514.0,64.1618,64.1618,64.1536,64.1618,64514.0
2018-06-06 10:30:00,77.98,77.98,77.97,77.97,5598.0,64.1618,64.1618,64.1536,64.1536,5598.0
2018-06-06 10:35:00,77.97,77.98,77.95,77.95,3051.0,64.1536,64.1618,64.1371,64.1371,3051.0
2018-06-06 10:40:00,77.95,77.96,77.95,77.95,5669.0,64.1371,64.1454,64.1371,64.1371,5669.0
2018-06-06 10:45:00,77.96,77.96,77.95,77.95,3285.0,64.1454,64.1454,64.1371,64.1371,3285.0
2018-06-06 10:50:00,77.95,77.96,77.95,77.95,6230.0,64.1371,64.1454,64.1371,64.1371,6230.0
2018-06-06 10:55:00,77.95,77.96,77.95,77.95,7705.0,64.1371,64.1454,64.1371,64.1371,7705.0
2018-06-06 11:00:00,77.95,77.96,77.95,77.96,14845.0,64.1371,64.1454,64.1371,64.1454,14845.0
2018-06-06 11:05:00,77.96,77.96,77.95,77.95,5717.0,64.1454,64.1454,64.1371,64.1371,5717.0
2018-06-06 11:10:00,77.95,77.96,77.94,77.95,10491.0,64.1371,64.1454,64.1289,64.1371,10491.0
2018-06-06 11:15:00,77.95,77.95,77.94,77.95,5462.0,64.1371,64.1371,64.1289,64.1371,5462.0
2018-06-06 11:20:00,77.95,77.96,77.94,77.96,22793.0,64.1371,64.1454,64.1289,64.1454,22793.0
2018-06-06 11:25:00,77.95,77.96,77.95,77.95,4866.0,64.1371,64.1454,64.1371,64.1371,4866.0
2018-06-06 11:30:00,77.95,77.96,77.95,77.96,8207.0,64.1371,64.1454,64.1371,64.1454,8207.0
2018-06-06 11:35:00,77.95,77.96,77.95,77.95,53163.0,64.1371,64.1454,64.1371,64.1371,53163.0
2018-06-06 11:40:00,77.95,77.96,77.95,77.95,6721.0,64.1371,64.1454,64.1371,64.1371,6721.0
2018-06-06 11:45:00,77.95,77.96,77.95,77.95,10482.0,64.1371,64.1454,64.1371,64.1371,10482.0
2018-06-06 11:50:00,77.96,77.96,77.95,77.96,4357.0,64.1454,64.1454,64.1371,64.1454,4357.0
2018-06-06 11:55:00,77.95,77.96,77.95,77.96,4055.0,64.1371,64.1454,64.1371,64.1454,4055.0
2018-06-06 12:00:00,77.95,77.96,77.95,77.96,4331.0,64.1371,64.1454,64.1371,64.1454,4331.0
2018-06-06 12:05:00,77.95,77.97,77.95,77.97,7827.0,64.1371,64.1536,64.1371,64.1536,7827.0
2018-06-06 12:10:00,77.96,77.97,77.96,77.96,3228.0,64.1454,64.1536,64.1454,64.1454,3228.0
2018-06-06 12:15:00,77.96,77.97,77.96,77.96,2244.0,64.1454,64.1536,64.1454,64.1454,2244.0
2018-06-06 12:20:00,77.96,77.97,77.96,77.96,16111.0,64.1454,64.1536,64.1454,64.1454,16111.0
2018-06-06 12:25:00,77.96,77.97,77.96,77.96,6897.0,64.1454,64.1536,64.1454,64.1454,6897.0
2018-06-06 12:30:00,77.97,77.97,77.96,77.96,3076.0,64.1536,64.1536,64.1454,64.1454,3076.0
2018-06-06 12:35:00,77.96,77.97,77.96,77.96,5742.0,64.1454,64.1536,64.1454,64.1454,5742.0
2018-06-06 12:40:00,77.97,77.97,77.96,77.96,8885.0,64.1536,64.1536,64.1454,64.1454,8885.0
2018-06-06 12:45:00,77.97,77.97,77.96,77.96,3291.0,64.1536,64.1536,64.1454,64.1454,3291.0
2018-06-06 12:50:00,77.97,77.97,77.96,77.97,5626.0,64.1536,64.1536,64.1454,64.1536,5626.0
2018-06-06 12:55:00,77.97,77.97,77.95,77.95,29766.0,64.1536,64.1536,64.1371,64.1371,29766.0
2018-06-06 13:00:00,77.96,77.96,77.95,77.95,3451.0,64.1454,64.1454,64.1371,64.1371,3451.0
2018-06-06 13:05:00,77.96,77.96,77.93,77.95,215023.0,64.1454,64.1454,64.1207,64.1371,215023.0
2018-06-06 13:10:00,77.96,77.96,77.95,77.95,22194.0,64.1454,64.1454,64.1371,64.1371,22194.0
2018-06-06 13:15:00,77.95,77.96,77.95,77.95,9341.0,64.1371,64.1454,64.1371,64.1371,9341.0
2018-06-06 13:20:00,77.95,77.96,77.95,77.96,7420.0,64.1371,64.1454,64.1371,64.1454,7420.0
2018-06-06 13:25:00,77.95,77.96,77.95,77.96,2569.0,64.1371,64.1454,64.1371,64.1454,2569.0
2018-06-06 13:30:00,77.95,77.96,77.95,77.96,16031.0,64.1371,64.1454,64.1371,64.1454,16031.0
2018-06-06 13:35:00,77.95,77.96,77.95,77.96,8547.0,64.1371,64.1454,64.1371,64.1454,8547.0
2018-06-06 13:40:00,77.96,77.96,77.95,77.95,14463.0,64.1454,64.1454,64.1371,64.1371,14463.0
2018-06-06 13:45:00,77.96,77.96,77.95,77.95,2170.0,64.1454,64.1454,64.1371,64.1371,2170.0
2018-06-06 13:50:00,77.96,77.96,77.95,77.96,9499.0,64.1454,64.1454,64.1371,64.1454,9499.0
2018-06-06 13:55:00,77.95,77.96,77.95,77.96,3147.0,64.1371,64.1454,64.1371,64.1454,3147.0
2018-06-06 14:00:00,77.96,77.96,77.95,77.95,3572.0,64.1454,64.1454,64.1371,64.1371,3572.0
2018-06-06 14:05:00,77.95,77.96,77.95,77.95,18484.0,64.1371,64.1454,64.1371,64.1371,18484.0
2018-06-06 14:10:00,77.95,77.97,77.95,77.96,23731.0,64.1371,64.1536,64.1371,64.1454,23731.0
2018-06-06 14:15:00,77.96,77.96,77.95,77.95,15843.0,64.1454,64.1454,64.1371,64.1371,15843.0
2018-06-06 14:20:00,77.96,77.96,77.95,77.95,14480.0,64.1454,64.1454,64.1371,64.1371,14480.0
2018-06-06 14:25:00,77.95,77.96,77.95,77.95,46491.0,64.1371,64.1454,64.1371,64.1371,46491.0
2018-06-06 14:30:00,77.96,77.96,77.95,77.95,11223.0,64.1454,64.1454,64.1371,64.1371,11223.0
2018-06-06 14:35:00,77.95,77.96,77.95,77.95,18965.0,64.1371,64.1454,64.1371,64.1371,18965.0
2018-06-06 14:40:00,77.95,77.96,77.95,77.95,8787.0,64.1371,64.1454,64.1371,64.1371,8787.0
2018-06-06 14:45:00,77.95,77.96,77.95,77.95,6071.0,64.1371,64.1454,64.1371,64.1371,6071.0
2018-06-06 14:50:00,77.95,77.96,77.95,77.95,51972.0,64.1371,64.1454,64.1371,64.1371,51972.0
2018-06-06 14:55:00,77.95,77.96,77.95,77.95,7758.0,64.1371,64.1454,64.1371,64.1371,7758.0
2018-06-06 15:00:00,77.95,77.96,77.95,77.95,17464.0,64.1371,64.1454,64.1371,64.1371,17464.0
2018-06-06 15:05:00,77.96,77.96,77.94,77.95,17881.0,64.1454,64.1454,64.1289,64.1371,17881.0
2018-06-06 15:10:00,77.95,77.97,77.94,77.95,36440.0,64.1371,64.1536,64.1289,64.1371,36440.0
2018-06-06 15:15:00,77.95,77.96,77.95,77.95,8459.0,64.1371,64.1454,64.1371,64.1371,8459.0
2018-06-06 15:20:00,77.96,77.96,77.95,77.96,12834.0,64.1454,64.1454,64.1371,64.1454,12834.0
2018-06-06 15:25:00,77.96,77.96,77.95,77.96,4366.0,64.1454,64.1454,64.1371,64.1454,4366.0
2018-06-06 15:30:00,77.95,77.96,77.95,77.95,6831.0,64.1371,64.1454,64.1371,64.1371,6831.0
2018-06-06 15:35:00,77.96,77.96,77.95,77.96,11264.0,64.1454,64.1454,64.1371,64.1454,11264.0
2018-06-06 15:40:00,77.95,77.96,77.95,77.95,2787.0,64.1371,64.1454,64.1371,64.1371,2787.0
2018-06-06 15:45:00,77.96,77.96,77.95,77.95,13784.0,64.1454,64.1454,64.1371,64.1371,13784.0
2018-06-06 15:50:00,77.95,77.96,77.95,77.96,12615.0,64.1371,64.1454,64.1371,64.1454,12615.0
2018-06-06 15:55:00,77.95,77.96,77.95,77.95,35252.0,64.1371,64.1454,64.1371,64.1371,35252.0
2018-06-07 09:30:00,77.93,77.99,77.93,77.98,46252.0,64.1207,64.1701,64.1207,64.1618,46252.0
2018-06-07 09:35:00,77.97,77.99,77.97,77.99,21492.0,64.1536,64.1701,64.1536,64.1701,21492.0
2018-06-07 09:40:00,77.99,77.99,77.97,77.98,6206.0,64.1701,64.1701,64.1536,64.1618,6206.0
2018-06-07 09:45:00,77.98,77.98,77.97,77.97,26143.0,64.1618,64.1618,64.1536,64.1536,26143.0
2018-06-07 09:50:00,77.97,77.98,77.96,77.97,11142.0,64.1536,64.1618,64.1454,64.1536,11142.0
2018-06-07 09:55:00,77.97,77.97,77.96,77.96,6036.0,64.1536,64.1536,64.1454,64.1454,6036.0
2018-06-07 10:00:00,77.97,77.97,77.96,77.97,25245.0,64.1536,64.1536,64.1454,64.1536,25245.0
2018-06-07 10:05:00,77.97,77.97,77.96,77.97,1655.0,64.1536,64.1536,64.1454,64.1536,1655.0
2018-06-07 10:10:00,77.96,77.97,77.96,77.96,6910.0,64.1454,64.1536,64.1454,64.1454,6910.0
2018-06-07 10:15:00,77.97,77.97,77.96,77.96,310675.0,64.1536,64.1536,64.1454,64.1454,310675.0
2018-06-07 10:20:00,77.97,77.97,77.96,77.96,58398.0,64.1536,64.1536,64.1454,64.1454,58398.0
2018-06-07 10:25:00,77.97,77.97,77.96,77.96,10607.0,64.1536,64.1536,64.1454,64.1454,10607.0
2018-06-07 10:30:00,77.97,77.97,77.96,77.96,48096.0,64.1536,64.1536,64.1454,64.1454,48096.0
2018-06-07 10:35:00,77.96,77.97,77.95,77.96,61334.0,64.1454,64.1536,64.1371,64.1454,61334.0
2018-06-07 10:40:00,77.95,77.96,77.95,77.95,31382.0,64.1371,64.1454,64.1371,64.1371,31382.0
2018-06-07 10:45:00,77.95,77.96,77.95,77.95,9707.0,64.1371,64.1454,64.1371,64.1371,9707.0
2018-06-07 10:50:00,77.95,77.96,77.95,77.95,10288.0,64.1371,64.1454,64.1371,64.1371,10288.0
2018-06-07 10:55:00,77.95,77.96,77.95,77.96,7711.0,64.1371,64.1454,64.1371,64.1454,7711.0
2018-06-07 11:00:00,77.95,77.96,77.95,77.96,8592.0,64.1371,64.1454,64.1371,64.1454,8592.0
2018-06-07 11:05:00,77.95,77.96,77.95,77.95,9682.0,64.1371,64.1454,64.1371,64.1371,9682.0
2018-06-07 11:10:00,77.96,77.96,77.95,77.96,2698.0,64.1454,64.1454,64.1371,64.1454,2698.0
2018-06-07 11:15:00,77.95,77.96,77.95,77.96,7159.0,64.1371,64.1454,64.1371,64.1454,7159.0
2018-06-07 11:20:00,77.95,77.96,77.95,77.96,6156.0,64.1371,64.1454,64.1371,64.1454,6156.0
2018-06-07 11:25:00,77.95,77.96,77.95,77.96,17947.0,64.1371,64.1454,64.1371,64.1454,17947.0
2018-06-07 11:30:00,77.95,77.96,77.95,77.95,4350.0,64.1371,64.1454,64.1371,64.1371,4350.0
2018-06-07 11:35:00,77.95,77.96,77.95,77.95,7756.0,64.1371,64.1454,64.1371,64.1371,7756.0
2018-06-07 11:40:00,77.95,77.96,77.95,77.95,17785.0,64.1371,64.1454,64.1371,64.1371,17785.0
2018-06-07 11:45:00,77.95,77.96,77.95,77.95,2085.0,64.1371,64.1454,64.1371,64.1371,2085.0
2018-06-07 11:50:00,77.95,77.96,77.95,77.95,44263.0,64.1371,64.1454,64.1371,64.1371,44263.0
2018-06-07 11:55:00,77.95,77.96,77.95,77.96,4891.0,64.1371,64.1454,64.1371,64.1454,4891.0
2018-06-07 12:00:00,77.96,77.96,77.95,77.96,10379.0,64.1454,64.1454,64.1371,64.1454,10379.0
2018-06-07 12:05:00,77.95,77.96,77.95,77.96,9686.0,64.1371,64.1454,64.1371,64.1454,9686.0
2018-06-07 12:10:00,77.96,77.96,77.95,77.95,6282.0,64.1454,64.1454,64.1371,64.1371,6282.0
2018-06-07 12:15:00,77.96,77.97,77.95,77.95,37666.0,64.1454,64.1536,64.1371,64.1371,37666.0
2018-06-07 12:20:00,77.95,77.96,77.95,77.96,50195.0,64.1371,64.1454,64.1371,64.1454,50195.0
2018-06-07 12:25:00,77.96,77.97,77.95,77.97,44473.0,64.1454,64.1536,64.1371,64.1536,44473.0
2018-06-07 12:30:00,77.97,77.97,77.96,77.97,3301.0,64.1536,64.1536,64.1454,64.1536,3301.0
2018-06-07 12:35:00,77.97,77.97,77.96,77.97,4830.0,64.1536,64.1536,64.1454,64.1536,4830.0
2018-06-07 12:40:00,77.97,77.97,77.95,77.95,55302.0,64.1536,64.1536,64.1371,64.1371,55302.0
2018-06-07 12:45:00,77.96,77.96,77.95,77.96,6618.0,64.1454,64.1454,64.1371,64.1454,6618.0
2018-06-07 12:50:00,77.96,77.97,77.96,77.97,8947.0,64.1454,64.1536,64.1454,64.1536,8947.0
2018-06-07 12:55:00,77.96,77.97,77.96,77.97,42081.0,64.1454,64.1536,64.1454,64.1536,42081.0
2018-06-07 13:00:00,77.97,77.97,77.96,77.97,34883.0,64.1536,64.1536,64.1454,64.1536,34883.0
2018-06-07 13:05:00,77.97,77.97,77.96,77.97,4014.0,64.1536,64.1536,64.1454,64.1536,4014.0
2018-06-07 13:10:00,77.97,77.97,77.96,77.97,4589.0,64.1536,64.1536,64.1454,64.1536,4589.0
2018-06-07 13:15:00,77.97,77.98,77.96,77.97,8543.0,64.1536,64.1618,64.1454,64.1536,8543.0
2018-06-07 13:20:00,77.98,77.98,77.97,77.98,777.0,64.1618,64.1618,64.1536,64.1618,777.0
2018-06-07 13:25:00,77.98,77.99,77.97,77.98,2840.0,64.1618,64.1701,64.1536,64.1618,2840.0
2018-06-07 13:30:00,77.99,78.07,77.98,78.07,32167.0,64.1701,64.2359,64.1618,64.2359,32167.0
2018-06-07 13:35:00,78.08,78.09,78.03,78.04,55167.0,64.2441,64.2523,64.203,64.2112,55167.0
2018-06-07 13:40:00,78.04,78.04,78.03,78.03,11957.0,64.2112,64.2112,64.203,64.203,11957.0
2018-06-07 13:45:00,78.03,78.04,78.01,78.01,10496.0,64.203,64.2112,64.1865,64.1865,10496.0
2018-06-07 13:50:00,78.02,78.02,78.01,78.01,18914.0,64.1947,64.1947,64.1865,64.1865,18914.0
2018-06-07 13:55:00,78.02,78.03,78.01,78.02,4677.0,64.1947,64.203,64.1865,64.1947,4677.0
2018-06-07 14:00:00,78.03,78.05,78.02,78.04,12632.0,64.203,64.2194,64.1947,64.2112,12632.0
2018-06-07 14:05:00,78.03,78.04,78.02,78.02,8945.0,64.203,64.2112,64.1947,64.1947,8945.0
2018-06-07 14:10:00,78.02,78.02,78.01,78.01,7699.0,64.1947,64.1947,64.1865,64.1865,7699.0
2018-06-07 14:15:00,78.02,78.02,78.0,78.0,6190.0,64.1947,64.1947,64.1783,64.1783,6190.0
2018-06-07 14:20:00,78.01,78.01,78.0,78.01,7158.0,64.1865,64.1865,64.1783,64.1865,7158.0
2018-06-07 14:25:00,78.01,78.01,78.0,78.01,9705.0,64.1865,64.1865,64.1783,64.1865,9705.0
2018-06-07 14:30:00,78.01,78.01,78.0,78.0,5200.0,64.1865,64.1865,64.1783,64.1783,5200.0
2018-06-07 14:35:00,78.01,78.01,78.0,78.01,9364.0,64.1865,64.1865,64.1783,64.1865,9364.0
2018-06-07 14:40:00,78.01,78.01,78.0,78.01,17436.0,64.1865,64.1865,64.1783,64.1865,17436.0
2018-06-07 14:45:00,78.0,78.0,77.99,78.0,4406.0,64.1783,64.1783,64.1701,64.1783,4406.0
2018-06-07 14:50:00,78.0,78.0,77.99,77.99,6260.0,64.1783,64.1783,64.1701,64.1701,6260.0
2018-06-07 14:55:00,77.99,78.0,77.99,77.99,7114.0,64.1701,64.1783,64.1701,64.1701,7114.0
2018-06-07 15:00:00,78.0,78.0,77.99,77.99,6349.0,64.1783,64.1783,64.1701,64.1701,6349.0
2018-06-07 15:05:00,78.0,78.0,77.99,78.0,4511.0,64.1783,64.1783,64.1701,64.1783,4511.0
2018-06-07 15:10:00,77.99,78.0,77.99,78.0,4552.0,64.1701,64.1783,64.1701,64.1783,4552.0
2018-06-07 15:15:00,77.99,78.0,77.99,78.0,5367.0,64.1701,64.1783,64.1701,64.1783,5367.0
2018-06-07 15:20:00,77.99,78.0,77.99,78.0,4889.0,64.1701,64.1783,64.1701,64.1783,4889.0
2018-06-07 15:25:00,77.99,78.0,77.99,78.0,14712.0,64.1701,64.1783,64.1701,64.1783,14712.0
2018-06-07 15:30:00,78.0,78.01,78.0,78.0,11500.0,64.1783,64.1865,64.1783,64.1783,11500.0
2018-06-07 15:35:00,78.01,78.01,77.99,78.0,465617.0,64.1865,64.1865,64.1701,64.1783,465617.0
2018-06-07 15:40:00,78.0,78.0,77.99,77.99,138798.0,64.1783,64.1783,64.1701,64.1701,138798.0
2018-06-07 15:45:00,78.0,78.02,77.99,78.02,119005.0,64.1783,64.1947,64.1701,64.1947,119005.0
2018-06-07 15:50:00,78.02,78.03,78.02,78.03,10407.0,64.1947,64.203,64.1947,64.203,10407.0
2018-06-07 15:55:00,78.02,78.03,78.01,78.01,40033.0,64.1947,64.203,64.1865,64.1865,40033.0
2018-06-08 09:30:00,78.0,78.01,77.99,78.0,16810.0,64.1783,64.1865,64.1701,64.1783,16810.0
2018-06-08 09:35:00,78.0,78.0,77.99,78.0,3428.0,64.1783,64.1783,64.1701,64.1783,3428.0
2018-06-08 09:40:00,78.0,78.0,77.99,78.0,15470.0,64.1783,64.1783,64.1701,64.1783,15470.0
2018-06-08 09:45:00,78.0,78.01,77.99,78.01,7407.0,64.1783,64.1865,64.1701,64.1865,7407.0
2018-06-08 09:50:00,78.0,78.01,78.0,78.0,5306.0,64.1783,64.1865,64.1783,64.1783,5306.0
2018-06-08 09:55:00,78.01,78.01,78.0,78.0,3531.0,64.1865,64.1865,64.1783,64.1783,3531.0
2018-06-08 10:00:00,78.01,78.02,78.0,78.02,8534.0,64.1865,64.1947,64.1783,64.1947,8534.0
2018-06-08 10:05:00,78.02,78.02,78.01,78.02,4630.0,64.1947,64.1947,64.1865,64.1947,4630.0
2018-06-08 10:10:00,78.01,78.02,78.01,78.02,5912.0,64.1865,64.1947,64.1865,64.1947,5912.0
2018-06-08 10:15:00,78.02,78.02,78.01,78.02,2852.0,64.1947,64.1947,64.1865,64.1947,2852.0
2018-06-08 10:20:00,78.01,78.02,78.01,78.01,3399.0,64.1865,64.1947,64.1865,64.1865,3399.0
2018-06-08 10:25:00,78.02,78.02,78.0,78.0,7598.0,64.1947,64.1947,64.1783,64.1783,7598.0
2018-06-08 10:30:00,78.01,78.01,78.0,78.01,12990.0,64.1865,64.1865,64.1783,64.1865,12990.0
2018-06-08 10:35:00,78.01,78.01,78.0,78.01,2405.0,64.1865,64.1865,64.1783,64.1865,2405.0
2018-06-08 10:40:00,78.01,78.02,78.01,78.02,3675.0,64.1865,64.1947,64.1865,64.1947,3675.0
2018-06-08 10:45:00,78.01,78.02,78.01,78.02,4843.0,64.1865,64.1947,64.1865,64.1947,4843.0
2018-06-08 10:50:00,78.01,78.02,78.01,78.02,3764.0,64.1865,64.1947,64.1865,64.1947,3764.0
2018-06-08 10:55:00,78.02,78.02,78.01,78.02,6973.0,64.1947,64.1947,64.1865,64.1947,6973.0
2018-06-08 11:00:00,78.02,78.02,78.01,78.02,108551.0,64.1947,64.1947,64.1865,64.1947,108551.0
2018-06-08 11:05:00,78.01,78.02,78.01,78.01,39311.0,64.1865,64.1947,64.1865,64.1865,39311.0
2018-06-08 11:10:00,78.02,78.02,78.01,78.02,8859.0,64.1947,64.1947,64.1865,64.1947,8859.0
2018-06-08 11:15:00,78.02,78.02,78.01,78.02,7832.0,64.1947,64.1947,64.1865,64.1947,7832.0
2018-06-08 11:20:00,78.02,78.02,78.01,78.01,3516.0,64.1947,64.1947,64.1865,64.1865,3516.0
2018-06-08 11:25:00,78.01,78.02,78.01,78.02,26709.0,64.1865,64.1947,64.1865,64.1947,26709.0
2018-06-08 11:30:00,78.01,78.03,78.01,78.03,9593.0,64.1865,64.203,64.1865,64.203,9593.0
2018-06-08 11:35:00,78.03,78.03,78.02,78.03,4721.0,64.203,64.203,64.1947,64.203,4721.0
2018-06-08 11:40:00,78.03,78.03,78.02,78.03,3076.0,64.203,64.203,64.1947,64.203,3076.0
2018-06-08 11:45:00,78.03,78.03,78.02,78.02,85432.0,64.203,64.203,64.1947,64.1947,85432.0
2018-06-08 11:50:00,78.02,78.03,78.02,78.03,208444.0,64.1947,64.203,64.1947,64.203,208444.0
2018-06-08 11:55:00,78.03,78.03,78.02,78.03,73318.0,64.203,64.203,64.1947,64.203,73318.0
2018-06-08 12:00:00,78.02,78.03,78.02,78.03,5827.0,64.1947,64.203,64.1947,64.203,5827.0
2018-06-08 12:05:00,78.03,78.04,78.02,78.04,13995.0,64.203,64.2112,64.1947,64.2112,13995.0
2018-06-08 12:10:00,78.03,78.04,78.03,78.03,9188.0,64.203,64.2112,64.203,64.203,9188.0
2018-06-08 12:15:00,78.03,78.04,78.03,78.03,4293.0,64.203,64.2112,64.203,64.203,4293.0
2018-06-08 12:20:00,78.04,78.04,78.03,78.04,107643.0,64.2112,64.2112,64.203,64.2112,107643.0
2018-06-08 12:25:00,78.03,78.04,78.03,78.03,8002.0,64.203,64.2112,64.203,64.203,8002.0
2018-06-08 12:30:00,78.03,78.04,78.03,78.04,3111.0,64.203,64.2112,64.203,64.2112,3111.0
2018-06-08 12:35:00,78.04,78.04,78.03,78.03,4895.0,64.2112,64.2112,64.203,64.203,4895.0
2018-06-08 12:40:00,78.03,78.04,78.03,78.04,4053.0,64.203,64.2112,64.203,64.2112,4053.0
2018-06-08 12:45:00,78.04,78.04,78.03,78.04,6513.0,64.2112,64.2112,64.203,64.2112,6513.0
2018-06-08 12:50:00,78.04,78.04,78.03,78.04,6039.0,64.2112,64.2112,64.203,64.2112,6039.0
2018-06-08 12:55:00,78.03,78.04,78.03,78.04,1546.0,64.203,64.2112,64.203,64.2112,1546.0
2018-06-08 13:00:00,78.04,78.04,78.03,78.04,1868.0,64.2112,64.2112,64.203,64.2112,1868.0
2018-06-08 13:05:00,78.04,78.04,78.03,78.03,5485.0,64.2112,64.2112,64.203,64.203,5485.0
2018-06-08 13:10:00,78.04,78.04,78.03,78.04,1523.0,64.2112,64.2112,64.203,64.2112,1523.0
2018-06-08 13:15:00,78.04,78.04,78.03,78.04,102570.0,64.2112,64.2112,64.203,64.2112,102570.0
2018-06-08 13:20:00,78.04,78.04,78.03,78.03,2087.0,64.2112,64.2112,64.203,64.203,2087.0
2018-06-08 13:25:00,78.04,78.04,78.03,78.04,1470.0,64.2112,64.2112,64.203,64.2112,1470.0
2018-06-08 13:30:00,78.03,78.04,78.03,78.04,1619.0,64.203,64.2112,64.203,64.2112,1619.0
2018-06-08 13:35:00,78.04,78.04,78.03,78.04,4284.0,64.2112,64.2112,64.203,64.2112,4284.0
2018-06-08 13:40:00,78.03,78.04,78.03,78.04,5801.0,64.203,64.2112,64.203,64.2112,5801.0
2018-06-08 13:45:00,78.03,78.04,78.03,78.03,3782.0,64.203,64.2112,64.203,64.203,3782.0
2018-06-08 13:50:00,78.04,78.04,78.03,78.04,3222.0,64.2112,64.2112,64.203,64.2112,3222.0
2018-06-08 13:55:00,78.04,78.04,78.03,78.04,11315.0,64.2112,64.2112,64.203,64.2112,11315.0
2018-06-08 14:00:00,78.04,78.05,78.03,78.05,115671.0,64.2112,64.2194,64.203,64.2194,115671.0
2018-06-08 14:05:00,78.04,78.05,78.04,78.05,4272.0,64.2112,64.2194,64.2112,64.2194,4272.0
2018-06-08 14:10:00,78.04,78.05,78.04,78.04,7075.0,64.2112,64.2194,64.2112,64.2112,7075.0
2018-06-08 14:15:00,78.04,78.05,78.04,78.05,8429.0,64.2112,64.2194,64.2112,64.2194,8429.0
2018-06-08 14:20:00,78.05,78.05,78.04,78.05,3621.0,64.2194,64.2194,64.2112,64.2194,3621.0
2018-06-08 14:25:00,78.05,78.05,78.03,78.04,4312.0,64.2194,64.2194,64.203,64.2112,4312.0
2018-06-08 14:30:00,78.04,78.04,78.03,78.04,2411.0,64.2112,64.2112,64.203,64.2112,2411.0
2018-06-08 14:35:00,78.04,78.04,78.03,78.04,102398.0,64.2112,64.2112,64.203,64.2112,102398.0
2018-06-08 14:40:00,78.04,78.04,78.03,78.03,8419.0,64.2112,64.2112,64.203,64.203,8419.0
2018-06-08 14:45:00,78.04,78.04,78.03,78.04,5755.0,64.2112,64.2112,64.203,64.2112,5755.0
2018-06-08 14:50:00,78.04,78.04,78.03,78.04,11916.0,64.2112,64.2112,64.203,64.2112,11916.0
2018-06-08 14:55:00,78.03,78.04,78.03,78.04,6202.0,64.203,64.2112,64.203,64.2112,6202.0
2018-06-08 15:00:00,78.04,78.04,78.02,78.03,3606.0,64.2112,64.2112,64.1947,64.203,3606.0
2018-06-08 15:05:00,78.03,78.03,78.02,78.03,2168.0,64.203,64.203,64.1947,64.203,2168.0
2018-06-08 15:10:00,78.02,78.04,78.02,78.04,6049.0,64.1947,64.2112,64.1947,64.2112,6049.0
2018-06-08 15:15:00,78.04,78.04,78.03,78.04,6790.0,64.2112,64.2112,64.203,64.2112,6790.0
2018-06-08 15:20:00,78.03,78.04,78.03,78.04,207363.0,64.203,64.2112,64.203,64.2112,207363.0
2018-06-08 15:25:00,78.04,78.04,78.03,78.03,2016.0,64.2112,64.2112,64.203,64.203,2016.0
2018-06-08 15:30:00,78.04,78.04,78.03,78.04,4086.0,64.2112,64.2112,64.203,64.2112,4086.0
2018-06-08 15:35:00,78.04,78.04,78.03,78.04,8876.0,64.2112,64.2112,64.203,64.2112,8876.0
2018-06-08 15:40:00,78.03,78.04,78.03,78.03,8954.0,64.203,64.2112,64.203,64.203,8954.0
2018-06-08 15:45:00,78.04,78.04,78.02,78.02,8819.0,64.2112,64.2112,64.1947,64.1947,8819.0
2018-06-08 15:50:00,78.02,78.02,78.01,78.01,3867.0,64.1947,64.1947,64.1865,64.1865,3867.0
2018-06-08 15:55:00,78.02,78.02,78.0,78.0,19330.0,64.1947,64.1947,64.1783,64.1783,19330.0
2018-06-11 09:30:00,77.99,77.99,77.95,77.95,29572.0,64.1701,64.1701,64.1371,64.1371,29572.0
2018-06-11 09:35:00,77.96,77.96,77.95,77.95,9765.0,64.1454,64.1454,64.1371,64.1371,9765.0
2018-06-11 09:40:00,77.95,77.97,77.95,77.96,11324.0,64.1371,64.1536,64.1371,64.1454,11324.0
2018-06-11 09:45:00,77.96,77.97,77.96,77.97,3137.0,64.1454,64.1536,64.1454,64.1536,3137.0
2018-06-11 09:50:00,77.97,77.97,77.96,77.97,6415.0,64.1536,64.1536,64.1454,64.1536,6415.0
2018-06-11 09:55:00,77.97,77.97,77.96,77.97,3345.0,64.1536,64.1536,64.1454,64.1536,3345.0
2018-06-11 10:00:00,77.97,77.97,77.96,77.97,5078.0,64.1536,64.1536,64.1454,64.1536,5078.0
2018-06-11 10:05:00,77.96,77.97,77.96,77.97,9409.0,64.1454,64.1536,64.1454,64.1536,9409.0
2018-06-11 10:10:00,77.97,77.97,77.96,77.97,2438.0,64.1536,64.1536,64.1454,64.1536,2438.0
2018-06-11 10:15:00,77.96,77.97,77.96,77.97,3722.0,64.1454,64.1536,64.1454,64.1536,3722.0
2018-06-11 10:20:00,77.96,77.97,77.96,77.97,4394.0,64.1454,64.1536,64.1454,64.1536,4394.0
2018-06-11 10:25:00,77.96,77.97,77.96,77.97,8170.0,64.1454,64.1536,64.1454,64.1536,8170.0
2018-06-11 10:30:00,77.97,77.97,77.96,77.97,12520.0,64.1536,64.1536,64.1454,64.1536,12520.0
2018-06-11 10:35:00,77.96,77.97,77.96,77.97,3081.0,64.1454,64.1536,64.1454,64.1536,3081.0
2018-06-11 10:40:00,77.97,77.97,77.96,77.96,2088.0,64.1536,64.1536,64.1454,64.1454,2088.0
2018-06-11 10:45:00,77.97,77.97,77.96,77.96,6975.0,64.1536,64.1536,64.1454,64.1454,6975.0
2018-06-11 10:50:00,77.97,77.98,77.96,77.98,10335.0,64.1536,64.1618,64.1454,64.1618,10335.0
2018-06-11 10:55:00,77.98,77.98,77.97,77.97,9416.0,64.1618,64.1618,64.1536,64.1536,9416.0
2018-06-11 11:00:00,77.98,77.98,77.97,77.98,8061.0,64.1618,64.1618,64.1536,64.1618,8061.0
2018-06-11 11:05:00,77.98,77.98,77.97,77.97,7084.0,64.1618,64.1618,64.1536,64.1536,7084.0
2018-06-11 11:10:00,77.97,77.98,77.97,77.98,2620.0,64.1536,64.1618,64.1536,64.1618,2620.0
2018-06-11 11:15:00,77.97,77.99,77.97,77.98,8552.0,64.1536,64.1701,64.1536,64.1618,8552.0
2018-06-11 11:20:00,77.99,77.99,77.98,77.98,3167.0,64.1701,64.1701,64.1618,64.1618,3167.0
2018-06-11 11:25:00,77.98,77.99,77.98,77.98,6195.0,64.1618,64.1701,64.1618,64.1618,6195.0
2018-06-11 11:30:00,77.98,77.99,77.98,77.98,4474.0,64.1618,64.1701,64.1618,64.1618,4474.0
2018-06-11 11:35:00,77.98,77.99,77.98,77.99,702.0,64.1618,64.1701,64.1618,64.1701,702.0
2018-06-11 11:40:00,77.99,77.99,77.98,77.98,3389.0,64.1701,64.1701,64.1618,64.1618,3389.0
2018-06-11 11:45:00,77.98,77.99,77.98,77.98,4647.0,64.1618,64.1701,64.1618,64.1618,4647.0
2018-06-11 11:50:00,77.99,77.99,77.98,77.98,2428.0,64.1701,64.1701,64.1618,64.1618,2428.0
2018-06-11 11:55:00,77.99,77.99,77.98,77.99,4657.0,64.1701,64.1701,64.1618,64.1701,4657.0
2018-06-11 12:00:00,77.99,77.99,77.98,77.98,4616.0,64.1701,64.1701,64.1618,64.1618,4616.0
2018-06-11 12:05:00,77.98,77.99,77.98,77.99,3261.0,64.1618,64.1701,64.1618,64.1701,3261.0
2018-06-11 12:10:00,77.99,77.99,77.98,77.99,3613.0,64.1701,64.1701,64.1618,64.1701,3613.0
2018-06-11 12:15:00,77.98,77.99,77.98,77.99,3585.0,64.1618,64.1701,64.1618,64.1701,3585.0
2018-06-11 12:20:00,77.99,77.99,77.98,77.99,3290.0,64.1701,64.1701,64.1618,64.1701,3290.0
2018-06-11 12:25:00,77.98,77.99,77.98,77.99,3093.0,64.1618,64.1701,64.1618,64.1701,3093.0
2018-06-11 12:30:00,77.98,77.99,77.98,77.99,4536.0,64.1618,64.1701,64.1618,64.1701,4536.0
2018-06-11 12:35:00,77.99,77.99,77.98,77.98,2944.0,64.1701,64.1701,64.1618,64.1618,2944.0
2018-06-11 12:40:00,77.99,77.99,77.98,77.98,2350.0,64.1701,64.1701,64.1618,64.1618,2350.0
2018-06-11 12:45:00,77.99,77.99,77.97,77.97,14563.0,64.1701,64.1701,64.1536,64.1536,14563.0
2018-06-11 12:50:00,77.98,77.98,77.97,77.98,1720.0,64.1618,64.1618,64.1536,64.1618,1720.0
2018-06-11 12:55:00,77.97,77.98,77.97,77.97,3179.0,64.1536,64.1618,64.1536,64.1536,3179.0
2018-06-11 13:00:00,77.98,77.98,77.97,77.98,8527.0,64.1618,64.1618,64.1536,64.1618,8527.0
2018-06-11 13:05:00,77.98,77.98,77.97,77.97,5279.0,64.1618,64.1618,64.1536,64.1536,5279.0
2018-06-11 13:10:00,77.98,77.98,77.97,77.98,6036.0,64.1618,64.1618,64.1536,64.1618,6036.0
2018-06-11 13:15:00,77.97,77.98,77.97,77.97,5835.0,64.1536,64.1618,64.1536,64.1536,5835.0
2018-06-11 13:20:00,77.97,77.98,77.97,77.98,1995.0,64.1536,64.1618,64.1536,64.1618,1995.0
2018-06-11 13:25:00,77.98,77.98,77.96,77.97,25429.0,64.1618,64.1618,64.1454,64.1536,25429.0
2018-06-11 13:30:00,77.96,77.97,77.96,77.97,2755.0,64.1454,64.1536,64.1454,64.1536,2755.0
2018-06-11 13:35:00,77.97,77.97,77.96,77.97,2480.0,64.1536,64.1536,64.1454,64.1536,2480.0
2018-06-11 13:40:00,77.97,77.97,77.96,77.97,4192.0,64.1536,64.1536,64.1454,64.1536,4192.0
2018-06-11 13:45:00,77.96,77.97,77.96,77.96,3784.0,64.1454,64.1536,64.1454,64.1454,3784.0
2018-06-11 13:50:00,77.96,77.97,77.96,77.97,4224.0,64.1454,64.1536,64.1454,64.1536,4224.0
2018-06-11 13:55:00,77.97,77.97,77.96,77.96,5363.0,64.1536,64.1536,64.1454,64.1454,5363.0
2018-06-11 14:00:00,77.97,77.97,77.96,77.96,11124.0,64.1536,64.1536,64.1454,64.1454,11124.0
2018-06-11 14:05:00,77.97,77.98,77.96,77.97,14147.0,64.1536,64.1618,64.1454,64.1536,14147.0
2018-06-11 14:10:00,77.98,77.98,77.97,77.98,14633.0,64.1618,64.1618,64.1536,64.1618,14633.0
2018-06-11 14:15:00,77.98,77.98,77.97,77.98,4203.0,64.1618,64.1618,64.1536,64.1618,4203.0
2018-06-11 14:20:00,77.98,77.98,77.97,77.97,10985.0,64.1618,64.1618,64.1536,64.1536,10985.0
2018-06-11 14:25:00,77.98,77.98,77.97,77.97,3934.0,64.1618,64.1618,64.1536,64.1536,3934.0
2018-06-11 14:30:00,77.97,77.98,77.97,77.98,5034.0,64.1536,64.1618,64.1536,64.1618,5034.0
2018-06-11 14:35:00,77.98,77.98,77.97,77.98,7429.0,64.1618,64.1618,64.1536,64.1618,7429.0
2018-06-11 14:40:00,77.98,77.98,77.93,77.95,267398.0,64.1618,64.1618,64.1207,64.1371,267398.0
2018-06-11 14:45:00,77.96,77.96,77.95,77.96,5127.0,64.1454,64.1454,64.1371,64.1454,5127.0
2018-06-11 14:50:00,77.95,77.96,77.95,77.96,6027.0,64.1371,64.1454,64.1371,64.1454,6027.0
2018-06-11 14:55:00,77.96,77.96,77.95,77.96,28649.0,64.1454,64.1454,64.1371,64.1454,28649.0
2018-06-11 15:00:00,77.96,77.97,77.95,77.97,13691.0,64.1454,64.1536,64.1371,64.1536,13691.0
2018-06-11 15:05:00,77.96,77.97,77.96,77.97,4618.0,64.1454,64.1536,64.1454,64.1536,4618.0
2018-06-11 15:10:00,77.97,77.97,77.96,77.97,2988.0,64.1536,64.1536,64.1454,64.1536,2988.0
2018-06-11 15:15:00,77.97,77.97,77.96,77.97,8641.0,64.1536,64.1536,64.1454,64.1536,8641.0
2018-06-11 15:20:00,77.97,77.97,77.96,77.97,15152.0,64.1536,64.1536,64.1454,64.1536,15152.0
2018-06-11 15:25:00,77.97,77.97,77.96,77.97,26957.0,64.1536,64.1536,64.1454,64.1536,26957.0
2018-06-11 15:30:00,77.97,77.97,77.96,77.96,13714.0,64.1536,64.1536,64.1454,64.1454,13714.0
2018-06-11 15:35:00,77.97,77.97,77.96,77.97,8803.0,64.1536,64.1536,64.1454,64.1536,8803.0
2018-06-11 15:40:00,77.97,77.97,77.96,77.97,6829.0,64.1536,64.1536,64.1454,64.1536,6829.0
2018-06-11 15:45:00,77.97,77.98,77.96,77.97,21637.0,64.1536,64.1618,64.1454,64.1536,21637.0
2018-06-11 15:50:00,77.97,77.97,77.96,77.97,13196.0,64.1536,64.1536,64.1454,64.1536,13196.0
2018-06-11 15:55:00,77.97,77.97,77.96,77.96,26070.0,64.1536,64.1536,64.1454,64.1454,26070.0
2018-06-12 09:30:00,77.98,78.0,77.97,77.98,32584.0,64.1618,64.1783,64.1536,64.1618,32584.0
2018-06-12 09:35:00,77.98,77.98,77.97,77.98,7954.0,64.1618,64.1618,64.1536,64.1618,7954.0
2018-06-12 09:40:00,77.97,77.98,77.97,77.98,3262.0,64.1536,64.1618,64.1536,64.1618,3262.0
2018-06-12 09:45:00,77.98,77.99,77.97,77.99,118050.0,64.1618,64.1701,64.1536,64.1701,118050.0
2018-06-12 09:50:00,77.98,77.99,77.98,77.98,47438.0,64.1618,64.1701,64.1618,64.1618,47438.0
2018-06-12 09:55:00,77.99,77.99,77.98,77.99,13124.0,64.1701,64.1701,64.1618,64.1701,13124.0
2018-06-12 10:00:00,77.98,77.99,77.98,77.99,21509.0,64.1618,64.1701,64.1618,64.1701,21509.0
2018-06-12 10:05:00,77.99,77.99,77.98,77.99,17851.0,64.1701,64.1701,64.1618,64.1701,17851.0
2018-06-12 10:10:00,77.99,77.99,77.98,77.98,18608.0,64.1701,64.1701,64.1618,64.1618,18608.0
2018-06-12 10:15:00,77.98,77.99,77.98,77.99,3816.0,64.1618,64.1701,64.1618,64.1701,3816.0
2018-06-12 10:20:00,77.99,77.99,77.98,77.99,3090.0,64.1701,64.1701,64.1618,64.1701,3090.0
2018-06-12 10:25:00,77.98,77.99,77.98,77.99,47242.0,64.1618,64.1701,64.1618,64.1701,47242.0
2018-06-12 10:30:00,77.98,77.99,77.98,77.99,873.0,64.1618,64.1701,64.1618,64.1701,873.0
2018-06-12 10:35:00,77.98,77.99,77.98,77.98,5077.0,64.1618,64.1701,64.1618,64.1618,5077.0
2018-06-12 10:40:00,77.98,77.99,77.98,77.99,12588.0,64.1618,64.1701,64.1618,64.1701,12588.0
2018-06-12 10:45:00,77.99,77.99,77.98,77.98,8405.0,64.1701,64.1701,64.1618,64.1618,8405.0
2018-06-12 10:50:00,77.99,77.99,77.98,77.99,150469.0,64.1701,64.1701,64.1618,64.1701,150469.0
2018-06-12 10:55:00,77.98,77.99,77.98,77.99,6323.0,64.1618,64.1701,64.1618,64.1701,6323.0
2018-06-12 11:00:00,77.98,77.99,77.98,77.98,4850.0,64.1618,64.1701,64.1618,64.1618,4850.0
2018-06-12 11:05:00,77.99,77.99,77.98,77.98,24769.0,64.1701,64.1701,64.1618,64.1618,24769.0
2018-06-12 11:10:00,77.98,77.99,77.98,77.98,9162.0,64.1618,64.1701,64.1618,64.1618,9162.0
2018-06-12 11:15:00,77.98,77.99,77.98,77.98,131029.0,64.1618,64.1701,64.1618,64.1618,131029.0
2018-06-12 11:20:00,77.98,77.99,77.98,77.99,36198.0,64.1618,64.1701,64.1618,64.1701,36198.0
2018-06-12 11:25:00,77.99,77.99,77.98,77.98,7512.0,64.1701,64.1701,64.1618,64.1618,7512.0
2018-06-12 11:30:00,77.98,77.99,77.98,77.98,56290.0,64.1618,64.1701,64.1618,64.1618,56290.0
2018-06-12 11:35:00,77.98,77.99,77.98,77.98,10708.0,64.1618,64.1701,64.1618,64.1618,10708.0
2018-06-12 11:40:00,77.98,78.0,77.98,78.0,69327.0,64.1618,64.1783,64.1618,64.1783,69327.0
2018-06-12 11:45:00,77.99,78.0,77.99,77.99,11605.0,64.1701,64.1783,64.1701,64.1701,11605.0
2018-06-12 11:50:00,78.0,78.0,77.99,78.0,8360.0,64.1783,64.1783,64.1701,64.1783,8360.0
2018-06-12 11:55:00,77.99,78.01,77.99,78.0,43954.0,64.1701,64.1865,64.1701,64.1783,43954.0
2018-06-12 12:00:00,78.01,78.02,78.0,78.01,217400.0,64.1865,64.1947,64.1783,64.1865,217400.0
2018-06-12 12:05:00,78.01,78.02,78.01,78.02,1247.0,64.1865,64.1947,64.1865,64.1947,1247.0
2018-06-12 12:10:00,78.01,78.02,78.01,78.02,30626.0,64.1865,64.1947,64.1865,64.1947,30626.0
2018-06-12 12:15:00,78.02,78.02,78.01,78.02,16878.0,64.1947,64.1947,64.1865,64.1947,16878.0
2018-06-12 12:20:00,78.01,78.02,78.01,78.01,65423.0,64.1865,64.1947,64.1865,64.1865,65423.0
2018-06-12 12:25:00,78.01,78.02,78.01,78.01,2800.0,64.1865,64.1947,64.1865,64.1865,2800.0
2018-06-12 12:30:00,78.01,78.02,78.01,78.02,29049.0,64.1865,64.1947,64.1865,64.1947,29049.0
2018-06-12 12:35:00,78.01,78.02,78.01,78.02,245221.0,64.1865,64.1947,64.1865,64.1947,245221.0
2018-06-12 12:40:00,78.02,78.03,78.02,78.02,30461.0,64.1947,64.203,64.1947,64.1947,30461.0
2018-06-12 12:45:00,78.02,78.03,78.02,78.03,32226.0,64.1947,64.203,64.1947,64.203,32226.0
2018-06-12 12:50:00,78.03,78.03,78.02,78.03,42151.0,64.203,64.203,64.1947,64.203,42151.0
2018-06-12 12:55:00,78.03,78.04,78.02,78.03,48493.0,64.203,64.2112,64.1947,64.203,48493.0
2018-06-12 13:00:00,78.04,78.04,78.02,78.03,28975.0,64.2112,64.2112,64.1947,64.203,28975.0
2018-06-12 13:05:00,78.03,78.04,78.03,78.03,10613.0,64.203,64.2112,64.203,64.203,10613.0
2018-06-12 13:10:00,78.03,78.04,78.03,78.04,5210.0,64.203,64.2112,64.203,64.2112,5210.0
2018-06-12 13:15:00,78.03,78.04,78.01,78.02,37346.0,64.203,64.2112,64.1865,64.1947,37346.0
2018-06-12 13:20:00,78.02,78.02,78.0,78.02,19769.0,64.1947,64.1947,64.1783,64.1947,19769.0
2018-06-12 13:25:00,78.02,78.02,78.01,78.02,104397.0,64.1947,64.1947,64.1865,64.1947,104397.0
2018-06-12 13:30:00,78.02,78.02,78.01,78.02,5619.0,64.1947,64.1947,64.1865,64.1947,5619.0
2018-06-12 13:35:00,78.02,78.02,78.01,78.01,7362.0,64.1947,64.1947,64.1865,64.1865,7362.0
2018-06-12 13:40:00,78.02,78.02,78.01,78.02,87941.0,64.1947,64.1947,64.1865,64.1947,87941.0
2018-06-12 13:45:00,78.02,78.02,78.01,78.01,11153.0,64.1947,64.1947,64.1865,64.1865,11153.0
2018-06-12 13:50:00,78.02,78.03,78.01,78.03,7788.0,64.1947,64.203,64.1865,64.203,7788.0
2018-06-12 13:55:00,78.03,78.03,78.02,78.03,6316.0,64.203,64.203,64.1947,64.203,6316.0
2018-06-12 14:00:00,78.03,78.03,78.02,78.03,6609.0,64.203,64.203,64.1947,64.203,6609.0
2018-06-12 14:05:00,78.02,78.03,78.01,78.02,36996.0,64.1947,64.203,64.1865,64.1947,36996.0
2018-06-12 14:10:00,78.02,78.02,78.01,78.01,5627.0,64.1947,64.1947,64.1865,64.1865,5627.0
2018-06-12 14:15:00,78.02,78.02,78.01,78.02,26610.0,64.1947,64.1947,64.1865,64.1947,26610.0
2018-06-12 14:20:00,78.02,78.02,78.0,78.01,8448.0,64.1947,64.1947,64.1783,64.1865,8448.0
2018-06-12 14:25:00,78.01,78.01,78.0,78.0,105703.0,64.1865,64.1865,64.1783,64.1783,105703.0
2018-06-12 14:30:00,78.01,78.01,78.0,78.01,15456.0,64.1865,64.1865,64.1783,64.1865,15456.0
2018-06-12 14:35:00,78.0,78.01,78.0,78.01,5722.0,64.1783,64.1865,64.1783,64.1865,5722.0
2018-06-12 14:40:00,78.01,78.01,78.0,78.01,6937.0,64.1865,64.1865,64.1783,64.1865,6937.0
2018-06-12 14:45:00,78.01,78.01,78.0,78.0,19446.0,64.1865,64.1865,64.1783,64.1783,19446.0
2018-06-12 14:50:00,78.01,78.01,78.0,78.01,12596.0,64.1865,64.1865,64.1783,64.1865,12596.0
2018-06-12 14:55:00,78.0,78.01,78.0,78.01,3666.0,64.1783,64.1865,64.1783,64.1865,3666.0
2018-06-12 15:00:00,78.01,78.01,78.0,78.01,16949.0,64.1865,64.1865,64.1783,64.1865,16949.0
2018-06-12 15:05:00,78.0,78.01,78.0,78.01,15098.0,64.1783,64.1865,64.1783,64.1865,15098.0
2018-06-12 15:10:00,78.01,78.01,78.0,78.01,3365.0,64.1865,64.1865,64.1783,64.1865,3365.0
2018-06-12 15:15:00,78.01,78.01,78.0,78.01,37593.0,64.1865,64.1865,64.1783,64.1865,37593.0
2018-06-12 15:20:00,78.01,78.01,78.0,78.0,111358.0,64.1865,64.1865,64.1783,64.1783,111358.0
2018-06-12 15:25:00,78.01,78.01,78.0,78.01,10409.0,64.1865,64.1865,64.1783,64.1865,10409.0
2018-06-12 15:30:00,78.01,78.01,78.0,78.01,43998.0,64.1865,64.1865,64.1783,64.1865,43998.0
2018-06-12 15:35:00,78.0,78.01,78.0,78.01,8842.0,64.1783,64.1865,64.1783,64.1865,8842.0
2018-06-12 15:40:00,78.01,78.01,78.0,78.01,20827.0,64.1865,64.1865,64.1783,64.1865,20827.0
2018-06-12 15:45:00,78.0,78.01,78.0,78.0,19884.0,64.1783,64.1865,64.1783,64.1783,19884.0
2018-06-12 15:50:00,78.0,78.01,77.97,77.98,274637.0,64.1783,64.1865,64.1536,64.1618,274637.0
2018-06-12 15:55:00,77.98,77.99,77.97,77.98,44328.0,64.1618,64.1701,64.1536,64.1618,44328.0
2018-06-13 09:30:00,77.98,78.0,77.97,78.0,35972.0,64.1618,64.1783,64.1536,64.1783,35972.0
2018-06-13 09:35:00,78.0,78.0,77.99,77.99,13097.0,64.1783,64.1783,64.1701,64.1701,13097.0
2018-06-13 09:40:00,77.99,78.0,77.99,77.99,7802.0,64.1701,64.1783,64.1701,64.1701,7802.0
2018-06-13 09:45:00,78.0,78.0,77.99,78.0,6657.0,64.1783,64.1783,64.1701,64.1783,6657.0
2018-06-13 09:50:00,78.0,78.0,77.99,78.0,7129.0,64.1783,64.1783,64.1701,64.1783,7129.0
2018-06-13 09:55:00,77.99,78.0,77.99,78.0,4393.0,64.1701,64.1783,64.1701,64.1783,4393.0
2018-06-13 10:00:00,77.99,78.0,77.99,78.0,7495.0,64.1701,64.1783,64.1701,64.1783,7495.0
2018-06-13 10:05:00,78.0,78.0,77.99,78.0,4855.0,64.1783,64.1783,64.1701,64.1783,4855.0
2018-06-13 10:10:00,78.0,78.0,77.99,78.0,13145.0,64.1783,64.1783,64.1701,64.1783,13145.0
2018-06-13 10:15:00,77.99,78.0,77.98,77.98,8761.0,64.1701,64.1783,64.1618,64.1618,8761.0
2018-06-13 10:20:00,77.98,77.99,77.98,77.99,15621.0,64.1618,64.1701,64.1618,64.1701,15621.0
2018-06-13 10:25:00,77.98,77.99,77.98,77.98,9007.0,64.1618,64.1701,64.1618,64.1618,9007.0
2018-06-13 10:30:00,77.99,77.99,77.98,77.98,6842.0,64.1701,64.1701,64.1618,64.1618,6842.0
2018-06-13 10:35:00,77.99,77.99,77.98,77.98,9722.0,64.1701,64.1701,64.1618,64.1618,9722.0
2018-06-13 10:40:00,77.99,77.99,77.98,77.98,3877.0,64.1701,64.1701,64.1618,64.1618,3877.0
2018-06-13 10:45:00,77.99,77.99,77.98,77.98,11793.0,64.1701,64.1701,64.1618,64.1618,11793.0
2018-06-13 10:50:00,77.98,77.99,77.98,77.99,12851.0,64.1618,64.1701,64.1618,64.1701,12851.0
2018-06-13 10:55:00,77.98,78.0,77.98,77.99,26383.0,64.1618,64.1783,64.1618,64.1701,26383.0
2018-06-13 11:00:00,78.0,78.0,77.99,78.0,9465.0,64.1783,64.1783,64.1701,64.1783,9465.0
2018-06-13 11:05:00,77.99,78.0,77.99,78.0,18567.0,64.1701,64.1783,64.1701,64.1783,18567.0
2018-06-13 11:10:00,77.99,78.0,77.99,78.0,11771.0,64.1701,64.1783,64.1701,64.1783,11771.0
2018-06-13 11:15:00,78.0,78.0,77.99,77.99,17163.0,64.1783,64.1783,64.1701,64.1701,17163.0
2018-06-13 11:20:00,78.0,78.0,77.99,78.0,14471.0,64.1783,64.1783,64.1701,64.1783,14471.0
2018-06-13 11:25:00,78.0,78.0,77.99,78.0,11346.0,64.1783,64.1783,64.1701,64.1783,11346.0
2018-06-13 11:30:00,77.99,78.0,77.99,78.0,10742.0,64.1701,64.1783,64.1701,64.1783,10742.0
2018-06-13 11:35:00,78.0,78.0,77.99,78.0,52459.0,64.1783,64.1783,64.1701,64.1783,52459.0
2018-06-13 11:40:00,78.0,78.0,77.99,77.99,14531.0,64.1783,64.1783,64.1701,64.1701,14531.0
2018-06-13 11:45:00,78.0,78.0,77.99,78.0,2256.0,64.1783,64.1783,64.1701,64.1783,2256.0
2018-06-13 11:50:00,77.99,78.0,77.99,77.99,6950.0,64.1701,64.1783,64.1701,64.1701,6950.0
2018-06-13 11:55:00,78.0,78.0,77.99,77.99,2854.0,64.1783,64.1783,64.1701,64.1701,2854.0
2018-06-13 12:00:00,77.99,78.0,77.98,77.98,7496.0,64.1701,64.1783,64.1618,64.1618,7496.0
2018-06-13 12:05:00,77.99,77.99,77.98,77.99,6721.0,64.1701,64.1701,64.1618,64.1701,6721.0
2018-06-13 12:10:00,77.98,77.99,77.98,77.98,2914.0,64.1618,64.1701,64.1618,64.1618,2914.0
2018-06-13 12:15:00,77.98,77.99,77.98,77.98,19809.0,64.1618,64.1701,64.1618,64.1618,19809.0
2018-06-13 12:20:00,77.98,77.99,77.98,77.98,10947.0,64.1618,64.1701,64.1618,64.1618,10947.0
2018-06-13 12:25:00,77.98,77.99,77.98,77.99,11349.0,64.1618,64.1701,64.1618,64.1701,11349.0
2018-06-13 12:30:00,77.98,77.99,77.98,77.99,2317.0,64.1618,64.1701,64.1618,64.1701,2317.0
2018-06-13 12:35:00,77.98,77.99,77.98,77.98,8620.0,64.1618,64.1701,64.1618,64.1618,8620.0
2018-06-13 12:40:00,77.98,77.99,77.98,77.99,10401.0,64.1618,64.1701,64.1618,64.1701,10401.0
2018-06-13 12:45:00,77.98,77.99,77.98,77.99,23151.0,64.1618,64.1701,64.1618,64.1701,23151.0
2018-06-13 12:50:00,77.98,77.99,77.98,77.98,23287.0,64.1618,64.1701,64.1618,64.1618,23287.0
2018-06-13 12:55:00,77.99,77.99,77.98,77.98,17735.0,64.1701,64.1701,64.1618,64.1618,17735.0
2018-06-13 13:00:00,77.98,77.99,77.98,77.98,18826.0,64.1618,64.1701,64.1618,64.1618,18826.0
2018-06-13 13:05:00,77.98,77.99,77.96,77.98,65515.0,64.1618,64.1701,64.1454,64.1618,65515.0
2018-06-13 13:10:00,77.98,77.98,77.97,77.98,10934.0,64.1618,64.1618,64.1536,64.1618,10934.0
2018-06-13 13:15:00,77.98,77.98,77.97,77.98,2875.0,64.1618,64.1618,64.1536,64.1618,2875.0
2018-06-13 13:20:00,77.98,77.99,77.98,77.99,16270.0,64.1618,64.1701,64.1618,64.1701,16270.0
2018-06-13 13:25:00,77.99,77.99,77.98,77.98,3803.0,64.1701,64.1701,64.1618,64.1618,3803.0
2018-06-13 13:30:00,77.98,77.99,77.98,77.99,7269.0,64.1618,64.1701,64.1618,64.1701,7269.0
2018-06-13 13:35:00,77.98,77.99,77.98,77.98,6001.0,64.1618,64.1701,64.1618,64.1618,6001.0
2018-06-13 13:40:00,77.98,77.99,77.98,77.99,21111.0,64.1618,64.1701,64.1618,64.1701,21111.0
2018-06-13 13:45:00,77.98,77.99,77.98,77.98,8524.0,64.1618,64.1701,64.1618,64.1618,8524.0
2018-06-13 13:50:00,77.99,77.99,77.98,77.98,5901.0,64.1701,64.1701,64.1618,64.1618,5901.0
2018-06-13 13:55:00,77.98,77.99,77.98,77.99,21133.0,64.1618,64.1701,64.1618,64.1701,21133.0
2018-06-13 14:00:00,77.98,77.99,77.93,77.93,46113.0,64.1618,64.1701,64.1207,64.1207,46113.0
2018-06-13 14:05:00,77.93,77.93,77.9,77.91,11146.0,64.1207,64.1207,64.096,64.1042,11146.0
2018-06-13 14:10:00,77.91,77.93,77.91,77.93,6030.0,64.1042,64.1207,64.1042,64.1207,6030.0
2018-06-13 14:15:00,77.93,77.93,77.91,77.91,12486.0,64.1207,64.1207,64.1042,64.1042,12486.0
2018-06-13 14:20:00,77.91,77.92,77.91,77.91,5055.0,64.1042,64.1125,64.1042,64.1042,5055.0
2018-06-13 14:25:00,77.91,77.92,77.91,77.92,30122.0,64.1042,64.1125,64.1042,64.1125,30122.0
2018-06-13 14:30:00,77.92,77.92,77.88,77.89,28170.0,64.1125,64.1125,64.0795,64.0878,28170.0
2018-06-13 14:35:00,77.89,77.9,77.88,77.89,15299.0,64.0878,64.096,64.0795,64.0878,15299.0
2018-06-13 14:40:00,77.89,77.92,77.89,77.92,6536.0,64.0878,64.1125,64.0878,64.1125,6536.0
2018-06-13 14:45:00,77.92,77.93,77.91,77.92,16933.0,64.1125,64.1207,64.1042,64.1125,16933.0
2018-06-13 14:50:00,77.92,77.93,77.92,77.92,11683.0,64.1125,64.1207,64.1125,64.1125,11683.0
2018-06-13 14:55:00,77.92,77.96,77.92,77.95,30394.0,64.1125,64.1454,64.1125,64.1371,30394.0
2018-06-13 15:00:00,77.95,77.96,77.94,77.94,6902.0,64.1371,64.1454,64.1289,64.1289,6902.0
2018-06-13 15:05:00,77.95,77.95,77.94,77.95,9409.0,64.1371,64.1371,64.1289,64.1371,9409.0
2018-06-13 15:10:00,77.94,77.95,77.94,77.95,15296.0,64.1289,64.1371,64.1289,64.1371,15296.0
2018-06-13 15:15:00,77.95,77.95,77.94,77.95,13498.0,64.1371,64.1371,64.1289,64.1371,13498.0
2018-06-13 15:20:00,77.95,77.95,77.94,77.94,7303.0,64.1371,64.1371,64.1289,64.1289,7303.0
2018-06-13 15:25:00,77.94,77.95,77.94,77.94,7679.0,64.1289,64.1371,64.1289,64.1289,7679.0
2018-06-13 15:30:00,77.95,77.95,77.94,77.95,7691.0,64.1371,64.1371,64.1289,64.1371,7691.0
2018-06-13 15:35:00,77.94,77.95,77.94,77.94,9513.0,64.1289,64.1371,64.1289,64.1289,9513.0
2018-06-13 15:40:00,77.95,77.96,77.94,77.95,16534.0,64.1371,64.1454,64.1289,64.1371,16534.0
2018-06-13 15:45:00,77.96,77.96,77.95,77.96,12162.0,64.1454,64.1454,64.1371,64.1454,12162.0
2018-06-13 15:50:00,77.96,77.96,77.95,77.96,36358.0,64.1454,64.1454,64.1371,64.1454,36358.0
2018-06-13 15:55:00,77.95,77.96,77.95,77.95,30057.0,64.1371,64.1454,64.1371,64.1371,30057.0
2018-06-14 09:30:00,77.99,78.0,77.99,78.0,29417.0,64.1701,64.1783,64.1701,64.1783,29417.0
2018-06-14 09:35:00,77.99,78.01,77.99,78.0,67945.0,64.1701,64.1865,64.1701,64.1783,67945.0
2018-06-14 09:40:00,78.01,78.01,77.99,77.99,12565.0,64.1865,64.1865,64.1701,64.1701,12565.0
2018-06-14 09:45:00,77.99,77.99,77.97,77.97,3417.0,64.1701,64.1701,64.1536,64.1536,3417.0
2018-06-14 09:50:00,77.98,77.98,77.97,77.98,3634.0,64.1618,64.1618,64.1536,64.1618,3634.0
2018-06-14 09:55:00,77.98,77.99,77.97,77.99,6187.0,64.1618,64.1701,64.1536,64.1701,6187.0
2018-06-14 10:00:00,77.99,77.99,77.98,77.99,3106.0,64.1701,64.1701,64.1618,64.1701,3106.0
2018-06-14 10:05:00,77.98,77.99,77.98,77.99,6261.0,64.1618,64.1701,64.1618,64.1701,6261.0
2018-06-14 10:10:00,77.98,77.99,77.98,77.98,11113.0,64.1618,64.1701,64.1618,64.1618,11113.0
2018-06-14 10:15:00,77.98,77.99,77.98,77.98,6144.0,64.1618,64.1701,64.1618,64.1618,6144.0
2018-06-14 10:20:00,77.98,78.0,77.98,78.0,6618.0,64.1618,64.1783,64.1618,64.1783,6618.0
2018-06-14 10:25:00,78.0,78.0,77.99,78.0,53454.0,64.1783,64.1783,64.1701,64.1783,53454.0
2018-06-14 10:30:00,77.99,78.01,77.99,78.01,5735.0,64.1701,64.1865,64.1701,64.1865,5735.0
2018-06-14 10:35:00,78.01,78.01,78.0,78.0,5155.0,64.1865,64.1865,64.1783,64.1783,5155.0
2018-06-14 10:40:00,78.01,78.01,78.0,78.0,1612.0,64.1865,64.1865,64.1783,64.1783,1612.0
2018-06-14 10:45:00,78.01,78.01,78.0,78.01,3442.0,64.1865,64.1865,64.1783,64.1865,3442.0
2018-06-14 10:50:00,78.01,78.01,78.0,78.01,3895.0,64.1865,64.1865,64.1783,64.1865,3895.0
2018-06-14 10:55:00,78.01,78.01,78.0,78.0,8720.0,64.1865,64.1865,64.1783,64.1783,8720.0
2018-06-14 11:00:00,78.01,78.01,78.0,78.01,3872.0,64.1865,64.1865,64.1783,64.1865,3872.0
2018-06-14 11:05:00,78.01,78.01,78.0,78.0,5417.0,64.1865,64.1865,64.1783,64.1783,5417.0
2018-06-14 11:10:00,78.0,78.01,78.0,78.0,3893.0,64.1783,64.1865,64.1783,64.1783,3893.0
2018-06-14 11:15:00,78.0,78.0,77.99,77.99,6602.0,64.1783,64.1783,64.1701,64.1701,6602.0
2018-06-14 11:20:00,78.0,78.0,77.98,77.98,7347.0,64.1783,64.1783,64.1618,64.1618,7347.0
2018-06-14 11:25:00,77.98,77.99,77.98,77.98,9050.0,64.1618,64.1701,64.1618,64.1618,9050.0
2018-06-14 11:30:00,77.98,77.99,77.98,77.98,5479.0,64.1618,64.1701,64.1618,64.1618,5479.0
2018-06-14 11:35:00,77.98,77.99,77.98,77.98,4198.0,64.1618,64.1701,64.1618,64.1618,4198.0
2018-06-14 11:40:00,77.98,77.99,77.98,77.98,4507.0,64.1618,64.1701,64.1618,64.1618,4507.0
2018-06-14 11:45:00,77.99,77.99,77.98,77.98,6703.0,64.1701,64.1701,64.1618,64.1618,6703.0
2018-06-14 11:50:00,77.99,77.99,77.98,77.98,17973.0,64.1701,64.1701,64.1618,64.1618,17973.0
2018-06-14 11:55:00,77.98,77.99,77.98,77.98,10748.0,64.1618,64.1701,64.1618,64.1618,10748.0
2018-06-14 12:00:00,77.99,77.99,77.98,77.98,3491.0,64.1701,64.1701,64.1618,64.1618,3491.0
2018-06-14 12:05:00,77.98,77.99,77.98,77.99,51631.0,64.1618,64.1701,64.1618,64.1701,51631.0
2018-06-14 12:10:00,77.98,77.99,77.98,77.99,3325.0,64.1618,64.1701,64.1618,64.1701,3325.0
2018-06-14 12:15:00,77.99,77.99,77.98,77.98,3024.0,64.1701,64.1701,64.1618,64.1618,3024.0
2018-06-14 12:20:00,77.99,77.99,77.98,77.99,3579.0,64.1701,64.1701,64.1618,64.1701,3579.0
2018-06-14 12:25:00,77.98,77.99,77.98,77.98,4691.0,64.1618,64.1701,64.1618,64.1618,4691.0
2018-06-14 12:30:00,77.98,77.99,77.98,77.98,5426.0,64.1618,64.1701,64.1618,64.1618,5426.0
2018-06-14 12:35:00,77.98,77.99,77.98,77.98,5554.0,64.1618,64.1701,64.1618,64.1618,5554.0
2018-06-14 12:40:00,77.99,77.99,77.98,77.98,8356.0,64.1701,64.1701,64.1618,64.1618,8356.0
2018-06-14 12:45:00,77.98,77.99,77.98,77.99,5679.0,64.1618,64.1701,64.1618,64.1701,5679.0
2018-06-14 12:50:00,77.99,77.99,77.98,77.99,8470.0,64.1701,64.1701,64.1618,64.1701,8470.0
2018-06-14 12:55:00,77.99,78.0,77.98,77.99,4575.0,64.1701,64.1783,64.1618,64.1701,4575.0
2018-06-14 13:00:00,77.99,78.0,77.99,78.0,4827.0,64.1701,64.1783,64.1701,64.1783,4827.0
2018-06-14 13:05:00,78.0,78.0,77.99,78.0,5409.0,64.1783,64.1783,64.1701,64.1783,5409.0
2018-06-14 13:10:00,77.99,78.0,77.99,77.99,5583.0,64.1701,64.1783,64.1701,64.1701,5583.0
2018-06-14 13:15:00,78.0,78.0,77.99,78.0,8842.0,64.1783,64.1783,64.1701,64.1783,8842.0
2018-06-14 13:20:00,78.0,78.0,77.99,78.0,1106.0,64.1783,64.1783,64.1701,64.1783,1106.0
2018-06-14 13:25:00,78.0,78.0,77.99,78.0,6288.0,64.1783,64.1783,64.1701,64.1783,6288.0
2018-06-14 13:30:00,78.0,78.0,77.99,78.0,5628.0,64.1783,64.1783,64.1701,64.1783,5628.0
2018-06-14 13:35:00,77.99,78.0,77.99,77.99,7553.0,64.1701,64.1783,64.1701,64.1701,7553.0
2018-06-14 13:40:00,78.0,78.0,77.99,78.0,3335.0,64.1783,64.1783,64.1701,64.1783,3335.0
2018-06-14 13:45:00,77.99,78.0,77.99,77.99,5718.0,64.1701,64.1783,64.1701,64.1701,5718.0
2018-06-14 13:50:00,78.0,78.0,77.99,77.99,10482.0,64.1783,64.1783,64.1701,64.1701,10482.0
2018-06-14 13:55:00,78.0,78.0,77.99,78.0,8334.0,64.1783,64.1783,64.1701,64.1783,8334.0
2018-06-14 14:00:00,78.0,78.0,77.98,77.98,12145.0,64.1783,64.1783,64.1618,64.1618,12145.0
2018-06-14 14:05:00,77.98,77.99,77.98,77.99,15668.0,64.1618,64.1701,64.1618,64.1701,15668.0
2018-06-14 14:10:00,77.98,77.99,77.98,77.98,19597.0,64.1618,64.1701,64.1618,64.1618,19597.0
2018-06-14 14:15:00,77.98,77.99,77.98,77.99,5264.0,64.1618,64.1701,64.1618,64.1701,5264.0
2018-06-14 14:20:00,77.98,77.99,77.98,77.98,18249.0,64.1618,64.1701,64.1618,64.1618,18249.0
2018-06-14 14:25:00,77.99,77.99,77.98,77.98,15459.0,64.1701,64.1701,64.1618,64.1618,15459.0
2018-06-14 14:30:00,77.99,77.99,77.98,77.98,8282.0,64.1701,64.1701,64.1618,64.1618,8282.0
2018-06-14 14:35:00,77.98,77.99,77.98,77.98,6688.0,64.1618,64.1701,64.1618,64.1618,6688.0
2018-06-14 14:40:00,77.99,77.99,77.98,77.98,7452.0,64.1701,64.1701,64.1618,64.1618,7452.0
2018-06-14 14:45:00,77.99,77.99,77.98,77.99,8737.0,64.1701,64.1701,64.1618,64.1701,8737.0
2018-06-14 14:50:00,77.98,77.99,77.97,77.98,35078.0,64.1618,64.1701,64.1536,64.1618,35078.0
2018-06-14 14:55:00,77.98,77.98,77.97,77.98,8010.0,64.1618,64.1618,64.1536,64.1618,8010.0
2018-06-14 15:00:00,77.98,77.99,77.97,77.99,21990.0,64.1618,64.1701,64.1536,64.1701,21990.0
2018-06-14 15:05:00,77.98,77.99,77.98,77.98,6831.0,64.1618,64.1701,64.1618,64.1618,6831.0
2018-06-14 15:10:00,77.99,77.99,77.98,77.99,3940.0,64.1701,64.1701,64.1618,64.1701,3940.0
2018-06-14 15:15:00,77.99,77.99,77.98,77.99,9053.0,64.1701,64.1701,64.1618,64.1701,9053.0
2018-06-14 15:20:00,77.98,77.99,77.98,77.98,19193.0,64.1618,64.1701,64.1618,64.1618,19193.0
2018-06-14 15:25:00,77.98,77.99,77.98,77.99,11138.0,64.1618,64.1701,64.1618,64.1701,11138.0
2018-06-14 15:30:00,77.99,77.99,77.98,77.99,13957.0,64.1701,64.1701,64.1618,64.1701,13957.0
2018-06-14 15:35:00,77.98,77.99,77.98,77.98,2455.0,64.1618,64.1701,64.1618,64.1618,2455.0
2018-06-14 15:40:00,77.98,77.99,77.98,77.98,9355.0,64.1618,64.1701,64.1618,64.1618,9355.0
2018-06-14 15:45:00,77.99,77.99,77.98,77.98,5552.0,64.1701,64.1701,64.1618,64.1618,5552.0
2018-06-14 15:50:00,77.99,77.99,77.98,77.99,22534.0,64.1701,64.1701,64.1618,64.1701,22534.0
2018-06-14 15:55:00,77.99,77.99,77.98,77.98,18431.0,64.1701,64.1701,64.1618,64.1618,18431.0
2018-06-15 09:30:00,78.07,78.07,78.02,78.04,28237.0,64.2359,64.2359,64.1947,64.2112,28237.0
2018-06-15 09:35:00,78.04,78.04,78.03,78.04,3575.0,64.2112,64.2112,64.203,64.2112,3575.0
2018-06-15 09:40:00,78.03,78.04,78.03,78.04,9900.0,64.203,64.2112,64.203,64.2112,9900.0
2018-06-15 09:45:00,78.04,78.04,78.03,78.04,82422.0,64.2112,64.2112,64.203,64.2112,82422.0
2018-06-15 09:50:00,78.04,78.04,78.03,78.04,6030.0,64.2112,64.2112,64.203,64.2112,6030.0
2018-06-15 09:55:00,78.04,78.04,78.03,78.04,4786.0,64.2112,64.2112,64.203,64.2112,4786.0
2018-06-15 10:00:00,78.04,78.04,78.03,78.04,13936.0,64.2112,64.2112,64.203,64.2112,13936.0
2018-06-15 10:05:00,78.03,78.04,78.03,78.04,5088.0,64.203,64.2112,64.203,64.2112,5088.0
2018-06-15 10:10:00,78.04,78.04,78.03,78.04,2729.0,64.2112,64.2112,64.203,64.2112,2729.0
2018-06-15 10:15:00,78.04,78.05,78.03,78.05,10775.0,64.2112,64.2194,64.203,64.2194,10775.0
2018-06-15 10:20:00,78.05,78.06,78.04,78.06,8318.0,64.2194,64.2276,64.2112,64.2276,8318.0
2018-06-15 10:25:00,78.06,78.06,78.05,78.06,14916.0,64.2276,64.2276,64.2194,64.2276,14916.0
2018-06-15 10:30:00,78.06,78.07,78.05,78.07,18339.0,64.2276,64.2359,64.2194,64.2359,18339.0
2018-06-15 10:35:00,78.06,78.07,78.06,78.07,12188.0,64.2276,64.2359,64.2276,64.2359,12188.0
2018-06-15 10:40:00,78.07,78.07,78.06,78.06,20370.0,64.2359,64.2359,64.2276,64.2276,20370.0
2018-06-15 10:45:00,78.07,78.07,78.06,78.07,7167.0,64.2359,64.2359,64.2276,64.2359,7167.0
2018-06-15 10:50:00,78.07,78.07,78.06,78.07,12309.0,64.2359,64.2359,64.2276,64.2359,12309.0
2018-06-15 10:55:00,78.06,78.07,78.06,78.07,14180.0,64.2276,64.2359,64.2276,64.2359,14180.0
2018-06-15 11:00:00,78.07,78.07,78.06,78.06,11811.0,64.2359,64.2359,64.2276,64.2276,11811.0
2018-06-15 11:05:00,78.06,78.07,78.06,78.06,17841.0,64.2276,64.2359,64.2276,64.2276,17841.0
2018-06-15 11:10:00,78.06,78.07,78.06,78.07,8232.0,64.2276,64.2359,64.2276,64.2359,8232.0
2018-06-15 11:15:00,78.06,78.08,78.06,78.08,16162.0,64.2276,64.2441,64.2276,64.2441,16162.0
2018-06-15 11:20:00,78.08,78.08,78.07,78.08,9130.0,64.2441,64.2441,64.2359,64.2441,9130.0
2018-06-15 11:25:00,78.08,78.08,78.07,78.08,22254.0,64.2441,64.2441,64.2359,64.2441,22254.0
2018-06-15 11:30:00,78.07,78.08,78.07,78.07,12963.0,64.2359,64.2441,64.2359,64.2359,12963.0
2018-06-15 11:35:00,78.08,78.08,78.07,78.08,10400.0,64.2441,64.2441,64.2359,64.2441,10400.0
2018-06-15 11:40:00,78.08,78.08,78.07,78.08,12420.0,64.2441,64.2441,64.2359,64.2441,12420.0
2018-06-15 11:45:00,78.08,78.08,78.06,78.06,11011.0,64.2441,64.2441,64.2276,64.2276,11011.0
2018-06-15 11:50:00,78.07,78.07,78.05,78.05,15944.0,64.2359,64.2359,64.2194,64.2194,15944.0
2018-06-15 11:55:00,78.06,78.06,78.05,78.05,3839.0,64.2276,64.2276,64.2194,64.2194,3839.0
2018-06-15 12:00:00,78.06,78.06,78.05,78.06,19064.0,64.2276,64.2276,64.2194,64.2276,19064.0
2018-06-15 12:05:00,78.06,78.06,78.05,78.06,9560.0,64.2276,64.2276,64.2194,64.2276,9560.0
2018-06-15 12:10:00,78.06,78.06,78.05,78.06,11202.0,64.2276,64.2276,64.2194,64.2276,11202.0
2018-06-15 12:15:00,78.06,78.06,78.04,78.05,12711.0,64.2276,64.2276,64.2112,64.2194,12711.0
2018-06-15 12:20:00,78.05,78.05,78.04,78.05,1361.0,64.2194,64.2194,64.2112,64.2194,1361.0
2018-06-15 12:25:00,78.05,78.06,78.05,78.06,17555.0,64.2194,64.2276,64.2194,64.2276,17555.0
2018-06-15 12:30:00,78.06,78.06,78.05,78.06,9294.0,64.2276,64.2276,64.2194,64.2276,9294.0
2018-06-15 12:35:00,78.06,78.06,78.05,78.06,15189.0,64.2276,64.2276,64.2194,64.2276,15189.0
2018-06-15 12:40:00,78.06,78.06,78.05,78.06,25646.0,64.2276,64.2276,64.2194,64.2276,25646.0
2018-06-15 12:45:00,78.05,78.05,78.04,78.05,14715.0,64.2194,64.2194,64.2112,64.2194,14715.0
2018-06-15 12:50:00,78.05,78.05,78.04,78.05,4318.0,64.2194,64.2194,64.2112,64.2194,4318.0
2018-06-15 12:55:00,78.05,78.06,78.04,78.05,20145.0,64.2194,64.2276,64.2112,64.2194,20145.0
2018-06-15 13:00:00,78.06,78.06,78.05,78.06,8357.0,64.2276,64.2276,64.2194,64.2276,8357.0
2018-06-15 13:05:00,78.06,78.06,78.05,78.06,11378.0,64.2276,64.2276,64.2194,64.2276,11378.0
2018-06-15 13:10:00,78.06,78.06,78.05,78.05,3274.0,64.2276,64.2276,64.2194,64.2194,3274.0
2018-06-15 13:15:00,78.06,78.06,78.05,78.06,5565.0,64.2276,64.2276,64.2194,64.2276,5565.0
2018-06-15 13:20:00,78.06,78.06,78.05,78.05,13660.0,64.2276,64.2276,64.2194,64.2194,13660.0
2018-06-15 13:25:00,78.06,78.07,78.05,78.06,17121.0,64.2276,64.2359,64.2194,64.2276,17121.0
2018-06-15 13:30:00,78.07,78.07,78.06,78.06,13554.0,64.2359,64.2359,64.2276,64.2276,13554.0
2018-06-15 13:35:00,78.06,78.07,78.06,78.06,9086.0,64.2276,64.2359,64.2276,64.2276,9086.0
2018-06-15 13:40:00,78.07,78.07,78.06,78.06,5956.0,64.2359,64.2359,64.2276,64.2276,5956.0
2018-06-15 13:45:00,78.06,78.07,78.06,78.06,15709.0,64.2276,64.2359,64.2276,64.2276,15709.0
2018-06-15 13:50:00,78.07,78.07,78.06,78.07,8454.0,64.2359,64.2359,64.2276,64.2359,8454.0
2018-06-15 13:55:00,78.06,78.07,78.06,78.07,14058.0,64.2276,64.2359,64.2276,64.2359,14058.0
2018-06-15 14:00:00,78.07,78.07,78.06,78.07,14430.0,64.2359,64.2359,64.2276,64.2359,14430.0
2018-06-15 14:05:00,78.07,78.08,78.07,78.08,19536.0,64.2359,64.2441,64.2359,64.2441,19536.0
2018-06-15 14:10:00,78.08,78.08,78.07,78.08,11059.0,64.2441,64.2441,64.2359,64.2441,11059.0
2018-06-15 14:15:00,78.08,78.08,78.07,78.08,14146.0,64.2441,64.2441,64.2359,64.2441,14146.0
2018-06-15 14:20:00,78.08,78.08,78.07,78.08,12478.0,64.2441,64.2441,64.2359,64.2441,12478.0
2018-06-15 14:25:00,78.08,78.08,78.06,78.06,15730.0,64.2441,64.2441,64.2276,64.2276,15730.0
2018-06-15 14:30:00,78.06,78.07,78.06,78.07,16183.0,64.2276,64.2359,64.2276,64.2359,16183.0
2018-06-15 14:35:00,78.06,78.07,78.06,78.06,16588.0,64.2276,64.2359,64.2276,64.2276,16588.0
2018-06-15 14:40:00,78.06,78.07,78.06,78.06,10386.0,64.2276,64.2359,64.2276,64.2276,10386.0
2018-06-15 14:45:00,78.06,78.06,78.05,78.06,15919.0,64.2276,64.2276,64.2194,64.2276,15919.0
2018-06-15 14:50:00,78.06,78.06,78.05,78.06,13368.0,64.2276,64.2276,64.2194,64.2276,13368.0
2018-06-15 14:55:00,78.06,78.06,78.05,78.05,9336.0,64.2276,64.2276,64.2194,64.2194,9336.0
2018-06-15 15:00:00,78.06,78.06,78.05,78.06,9278.0,64.2276,64.2276,64.2194,64.2276,9278.0
2018-06-15 15:05:00,78.06,78.06,78.05,78.06,8636.0,64.2276,64.2276,64.2194,64.2276,8636.0
2018-06-15 15:10:00,78.05,78.06,78.05,78.06,10072.0,64.2194,64.2276,64.2194,64.2276,10072.0
2018-06-15 15:15:00,78.05,78.06,78.04,78.05,19450.0,64.2194,64.2276,64.2112,64.2194,19450.0
2018-06-15 15:20:00,78.05,78.05,78.04,78.04,8435.0,64.2194,64.2194,64.2112,64.2112,8435.0
2018-06-15 15:25:00,78.05,78.05,78.04,78.05,11566.0,64.2194,64.2194,64.2112,64.2194,11566.0
2018-06-15 15:30:00,78.05,78.05,78.04,78.04,31721.0,64.2194,64.2194,64.2112,64.2112,31721.0
2018-06-15 15:35:00,78.04,78.05,78.04,78.04,19346.0,64.2112,64.2194,64.2112,64.2112,19346.0
2018-06-15 15:40:00,78.05,78.05,78.04,78.05,23689.0,64.2194,64.2194,64.2112,64.2194,23689.0
2018-06-15 15:45:00,78.05,78.05,78.04,78.05,30824.0,64.2194,64.2194,64.2112,64.2194,30824.0
2018-06-15 15:50:00,78.05,78.05,78.04,78.05,36937.0,64.2194,64.2194,64.2112,64.2194,36937.0
2018-06-15 15:55:00,78.05,78.05,78.04,78.05,75960.0,64.2194,64.2194,64.2112,64.2194,75960.0
2018-06-18 09:30:00,78.05,78.05,78.03,78.04,34643.0,64.2194,64.2194,64.203,64.2112,34643.0
2018-06-18 09:35:00,78.04,78.05,78.04,78.05,5656.0,64.2112,64.2194,64.2112,64.2194,5656.0
2018-06-18 09:40:00,78.05,78.05,78.04,78.04,2723.0,64.2194,64.2194,64.2112,64.2112,2723.0
2018-06-18 09:45:00,78.04,78.05,78.03,78.03,8555.0,64.2112,64.2194,64.203,64.203,8555.0
2018-06-18 09:50:00,78.03,78.04,78.03,78.04,1669.0,64.203,64.2112,64.203,64.2112,1669.0
2018-06-18 09:55:00,78.04,78.04,78.03,78.04,3307.0,64.2112,64.2112,64.203,64.2112,3307.0
2018-06-18 10:00:00,78.04,78.04,78.03,78.03,4859.0,64.2112,64.2112,64.203,64.203,4859.0
2018-06-18 10:05:00,78.04,78.04,78.03,78.03,5751.0,64.2112,64.2112,64.203,64.203,5751.0
2018-06-18 10:10:00,78.04,78.04,78.03,78.03,3796.0,64.2112,64.2112,64.203,64.203,3796.0
2018-06-18 10:15:00,78.04,78.04,78.03,78.04,7604.0,64.2112,64.2112,64.203,64.2112,7604.0
2018-06-18 10:20:00,78.03,78.04,78.03,78.04,2603.0,64.203,64.2112,64.203,64.2112,2603.0
2018-06-18 10:25:00,78.03,78.04,78.03,78.03,6968.0,64.203,64.2112,64.203,64.203,6968.0
2018-06-18 10:30:00,78.04,78.04,78.03,78.04,4781.0,64.2112,64.2112,64.203,64.2112,4781.0
2018-06-18 10:35:00,78.03,78.04,78.03,78.04,71494.0,64.203,64.2112,64.203,64.2112,71494.0
2018-06-18 10:40:00,78.04,78.04,78.03,78.03,27523.0,64.2112,64.2112,64.203,64.203,27523.0
2018-06-18 10:45:00,78.04,78.04,78.03,78.04,5246.0,64.2112,64.2112,64.203,64.2112,5246.0
2018-06-18 10:50:00,78.04,78.04,78.03,78.04,1490.0,64.2112,64.2112,64.203,64.2112,1490.0
2018-06-18 10:55:00,78.03,78.04,78.03,78.04,4203.0,64.203,64.2112,64.203,64.2112,4203.0
2018-06-18 11:00:00,78.04,78.04,78.03,78.04,56915.0,64.2112,64.2112,64.203,64.2112,56915.0
2018-06-18 11:05:00,78.04,78.04,78.03,78.04,31264.0,64.2112,64.2112,64.203,64.2112,31264.0
2018-06-18 11:10:00,78.04,78.04,78.02,78.03,28911.0,64.2112,64.2112,64.1947,64.203,28911.0
2018-06-18 11:15:00,78.02,78.03,78.02,78.02,3365.0,64.1947,64.203,64.1947,64.1947,3365.0
2018-06-18 11:20:00,78.03,78.03,78.02,78.02,5801.0,64.203,64.203,64.1947,64.1947,5801.0
2018-06-18 11:25:00,78.03,78.03,78.02,78.03,3602.0,64.203,64.203,64.1947,64.203,3602.0
2018-06-18 11:30:00,78.03,78.03,78.02,78.02,1326.0,64.203,64.203,64.1947,64.1947,1326.0
2018-06-18 11:35:00,78.02,78.03,78.02,78.03,3370.0,64.1947,64.203,64.1947,64.203,3370.0
2018-06-18 11:40:00,78.03,78.03,78.02,78.02,3098.0,64.203,64.203,64.1947,64.1947,3098.0
2018-06-18 11:45:00,78.03,78.03,78.02,78.03,5043.0,64.203,64.203,64.1947,64.203,5043.0
2018-06-18 11:50:00,78.02,78.03,78.01,78.02,62004.0,64.1947,64.203,64.1865,64.1947,62004.0
2018-06-18 11:55:00,78.02,78.02,78.01,78.02,8947.0,64.1947,64.1947,64.1865,64.1947,8947.0
2018-06-18 12:00:00,78.02,78.02,78.01,78.02,13094.0,64.1947,64.1947,64.1865,64.1947,13094.0
2018-06-18 12:05:00,78.02,78.02,78.01,78.01,3520.0,64.1947,64.1947,64.1865,64.1865,3520.0
2018-06-18 12:10:00,78.02,78.02,78.01,78.01,12956.0,64.1947,64.1947,64.1865,64.1865,12956.0
2018-06-18 12:15:00,78.01,78.02,78.01,78.01,5518.0,64.1865,64.1947,64.1865,64.1865,5518.0
2018-06-18 12:20:00,78.01,78.02,78.0,78.0,21082.0,64.1865,64.1947,64.1783,64.1783,21082.0
2018-06-18 12:25:00,78.01,78.01,78.0,78.01,8680.0,64.1865,64.1865,64.1783,64.1865,8680.0
2018-06-18 12:30:00,78.01,78.01,78.0,78.01,15080.0,64.1865,64.1865,64.1783,64.1865,15080.0
2018-06-18 12:35:00,78.01,78.01,78.0,78.01,1841.0,64.1865,64.1865,64.1783,64.1865,1841.0
2018-06-18 12:40:00,78.01,78.01,78.0,78.0,5296.0,64.1865,64.1865,64.1783,64.1783,5296.0
2018-06-18 12:45:00,78.01,78.01,78.0,78.01,994.0,64.1865,64.1865,64.1783,64.1865,994.0
2018-06-18 12:50:00,78.01,78.01,78.0,78.01,2681.0,64.1865,64.1865,64.1783,64.1865,2681.0
2018-06-18 12:55:00,78.01,78.01,78.0,78.01,7222.0,64.1865,64.1865,64.1783,64.1865,7222.0
2018-06-18 13:00:00,78.01,78.01,78.0,78.01,1286.0,64.1865,64.1865,64.1783,64.1865,1286.0
2018-06-18 13:05:00,78.01,78.01,78.0,78.01,4885.0,64.1865,64.1865,64.1783,64.1865,4885.0
2018-06-18 13:10:00,78.0,78.02,78.0,78.0,41382.0,64.1783,64.1947,64.1783,64.1783,41382.0
2018-06-18 13:15:00,78.01,78.01,78.0,78.01,19255.0,64.1865,64.1865,64.1783,64.1865,19255.0
2018-06-18 13:20:00,78.01,78.01,78.0,78.01,2456.0,64.1865,64.1865,64.1783,64.1865,2456.0
2018-06-18 13:25:00,78.01,78.01,78.0,78.0,8083.0,64.1865,64.1865,64.1783,64.1783,8083.0
2018-06-18 13:30:00,78.01,78.01,78.0,78.0,1073.0,64.1865,64.1865,64.1783,64.1783,1073.0
2018-06-18 13:35:00,78.01,78.01,78.0,78.01,11726.0,64.1865,64.1865,64.1783,64.1865,11726.0
2018-06-18 13:40:00,78.01,78.01,78.0,78.0,1984.0,64.1865,64.1865,64.1783,64.1783,1984.0
2018-06-18 13:45:00,78.01,78.01,78.0,78.0,9015.0,64.1865,64.1865,64.1783,64.1783,9015.0
2018-06-18 13:50:00,78.01,78.01,78.0,78.01,5229.0,64.1865,64.1865,64.1783,64.1865,5229.0
2018-06-18 13:55:00,78.01,78.01,78.0,78.0,4256.0,64.1865,64.1865,64.1783,64.1783,4256.0
2018-06-18 14:00:00,78.01,78.01,78.0,78.0,3437.0,64.1865,64.1865,64.1783,64.1783,3437.0
2018-06-18 14:05:00,78.01,78.01,78.0,78.0,36292.0,64.1865,64.1865,64.1783,64.1783,36292.0
2018-06-18 14:10:00,78.0,78.01,78.0,78.01,5148.0,64.1783,64.1865,64.1783,64.1865,5148.0
2018-06-18 14:15:00,78.0,78.01,78.0,78.01,6875.0,64.1783,64.1865,64.1783,64.1865,6875.0
2018-06-18 14:20:00,78.01,78.01,78.0,78.01,82288.0,64.1865,64.1865,64.1783,64.1865,82288.0
2018-06-18 14:25:00,78.0,78.01,78.0,78.01,17865.0,64.1783,64.1865,64.1783,64.1865,17865.0
2018-06-18 14:30:00,78.0,78.01,78.0,78.01,7399.0,64.1783,64.1865,64.1783,64.1865,7399.0
2018-06-18 14:35:00,78.01,78.01,78.0,78.01,3183.0,64.1865,64.1865,64.1783,64.1865,3183.0
2018-06-18 14:40:00,78.01,78.01,78.0,78.01,4770.0,64.1865,64.1865,64.1783,64.1865,4770.0
2018-06-18 14:45:00,78.01,78.01,78.0,78.0,7977.0,64.1865,64.1865,64.1783,64.1783,7977.0
2018-06-18 14:50:00,78.0,78.01,78.0,78.0,9664.0,64.1783,64.1865,64.1783,64.1783,9664.0
2018-06-18 14:55:00,78.01,78.01,78.0,78.0,4693.0,64.1865,64.1865,64.1783,64.1783,4693.0
2018-06-18 15:00:00,78.01,78.01,78.0,78.01,5990.0,64.1865,64.1865,64.1783,64.1865,5990.0
2018-06-18 15:05:00,78.01,78.01,78.0,78.01,3464.0,64.1865,64.1865,64.1783,64.1865,3464.0
2018-06-18 15:10:00,78.01,78.01,78.0,78.01,3512.0,64.1865,64.1865,64.1783,64.1865,3512.0
2018-06-18 15:15:00,78.01,78.01,78.0,78.01,14180.0,64.1865,64.1865,64.1783,64.1865,14180.0
2018-06-18 15:20:00,78.01,78.01,78.0,78.01,5225.0,64.1865,64.1865,64.1783,64.1865,5225.0
2018-06-18 15:25:00,78.01,78.01,78.0,78.0,12128.0,64.1865,64.1865,64.1783,64.1783,12128.0
2018-06-18 15:30:00,78.0,78.01,78.0,78.01,11846.0,64.1783,64.1865,64.1783,64.1865,11846.0
2018-06-18 15:35:00,78.01,78.01,78.0,78.0,6509.0,64.1865,64.1865,64.1783,64.1783,6509.0
2018-06-18 15:40:00,78.0,78.01,78.0,78.0,4339.0,64.1783,64.1865,64.1783,64.1783,4339.0
2018-06-18 15:45:00,78.0,78.01,78.0,78.01,12526.0,64.1783,64.1865,64.1783,64.1865,12526.0
2018-06-18 15:50:00,78.0,78.01,78.0,78.0,9896.0,64.1783,64.1865,64.1783,64.1783,9896.0
2018-06-18 15:55:00,78.0,78.01,77.99,78.0,55503.0,64.1783,64.1865,64.1701,64.1783,55503.0
2018-06-19 09:30:00,78.06,78.07,78.02,78.05,25888.0,64.2276,64.2359,64.1947,64.2194,25888.0
2018-06-19 09:35:00,78.06,78.06,78.05,78.06,6001.0,64.2276,64.2276,64.2194,64.2276,6001.0
2018-06-19 09:40:00,78.06,78.06,78.05,78.05,13091.0,64.2276,64.2276,64.2194,64.2194,13091.0
2018-06-19 09:45:00,78.06,78.06,78.05,78.06,4893.0,64.2276,64.2276,64.2194,64.2276,4893.0
2018-06-19 09:50:00,78.05,78.06,78.05,78.05,9467.0,64.2194,64.2276,64.2194,64.2194,9467.0
2018-06-19 09:55:00,78.05,78.06,78.05,78.06,3599.0,64.2194,64.2276,64.2194,64.2276,3599.0
2018-06-19 10:00:00,78.06,78.06,78.05,78.06,5653.0,64.2276,64.2276,64.2194,64.2276,5653.0
2018-06-19 10:05:00,78.05,78.06,78.05,78.05,4269.0,64.2194,64.2276,64.2194,64.2194,4269.0
2018-06-19 10:10:00,78.05,78.07,78.05,78.07,46884.0,64.2194,64.2359,64.2194,64.2359,46884.0
2018-06-19 10:15:00,78.07,78.07,78.06,78.07,19801.0,64.2359,64.2359,64.2276,64.2359,19801.0
2018-06-19 10:20:00,78.07,78.07,78.06,78.07,2720.0,64.2359,64.2359,64.2276,64.2359,2720.0
2018-06-19 10:25:00,78.07,78.08,78.06,78.07,6489.0,64.2359,64.2441,64.2276,64.2359,6489.0
2018-06-19 10:30:00,78.07,78.08,78.07,78.07,6611.0,64.2359,64.2441,64.2359,64.2359,6611.0
2018-06-19 10:35:00,78.07,78.08,78.07,78.08,4312.0,64.2359,64.2441,64.2359,64.2441,4312.0
2018-06-19 10:40:00,78.08,78.08,78.07,78.08,21260.0,64.2441,64.2441,64.2359,64.2441,21260.0
2018-06-19 10:45:00,78.07,78.08,78.07,78.08,2367.0,64.2359,64.2441,64.2359,64.2441,2367.0
2018-06-19 10:50:00,78.08,78.08,78.07,78.07,9019.0,64.2441,64.2441,64.2359,64.2359,9019.0
2018-06-19 10:55:00,78.08,78.08,78.06,78.06,11349.0,64.2441,64.2441,64.2276,64.2276,11349.0
2018-06-19 11:00:00,78.06,78.07,78.06,78.06,8608.0,64.2276,64.2359,64.2276,64.2276,8608.0
2018-06-19 11:05:00,78.06,78.07,78.06,78.07,5043.0,64.2276,64.2359,64.2276,64.2359,5043.0
2018-06-19 11:10:00,78.06,78.07,78.06,78.06,3117.0,64.2276,64.2359,64.2276,64.2276,3117.0
2018-06-19 11:15:00,78.06,78.07,78.06,78.07,6984.0,64.2276,64.2359,64.2276,64.2359,6984.0
2018-06-19 11:20:00,78.07,78.07,78.06,78.06,4686.0,64.2359,64.2359,64.2276,64.2276,4686.0
2018-06-19 11:25:00,78.06,78.07,78.06,78.06,8696.0,64.2276,64.2359,64.2276,64.2276,8696.0
2018-06-19 11:30:00,78.06,78.07,78.06,78.06,4425.0,64.2276,64.2359,64.2276,64.2276,4425.0
2018-06-19 11:35:00,78.06,78.07,78.06,78.06,5396.0,64.2276,64.2359,64.2276,64.2276,5396.0
2018-06-19 11:40:00,78.06,78.07,78.06,78.07,5205.0,64.2276,64.2359,64.2276,64.2359,5205.0
2018-06-19 11:45:00,78.06,78.07,78.06,78.06,4007.0,64.2276,64.2359,64.2276,64.2276,4007.0
2018-06-19 11:50:00,78.06,78.07,78.06,78.07,13445.0,64.2276,64.2359,64.2276,64.2359,13445.0
2018-06-19 11:55:00,78.06,78.07,78.06,78.06,4275.0,64.2276,64.2359,64.2276,64.2276,4275.0
2018-06-19 12:00:00,78.06,78.07,78.06,78.06,878.0,64.2276,64.2359,64.2276,64.2276,878.0
2018-06-19 12:05:00,78.07,78.07,78.06,78.06,9263.0,64.2359,64.2359,64.2276,64.2276,9263.0
2018-06-19 12:10:00,78.06,78.07,78.06,78.07,13849.0,64.2276,64.2359,64.2276,64.2359,13849.0
2018-06-19 12:15:00,78.06,78.07,78.06,78.06,1574.0,64.2276,64.2359,64.2276,64.2276,1574.0
2018-06-19 12:20:00,78.06,78.07,78.06,78.07,5646.0,64.2276,64.2359,64.2276,64.2359,5646.0
2018-06-19 12:25:00,78.07,78.07,78.06,78.06,1447.0,64.2359,64.2359,64.2276,64.2276,1447.0
2018-06-19 12:30:00,78.06,78.07,78.06,78.07,5713.0,64.2276,64.2359,64.2276,64.2359,5713.0
2018-06-19 12:35:00,78.06,78.07,78.06,78.06,11962.0,64.2276,64.2359,64.2276,64.2276,11962.0
2018-06-19 12:40:00,78.07,78.07,78.06,78.06,2742.0,64.2359,64.2359,64.2276,64.2276,2742.0
2018-06-19 12:45:00,78.06,78.07,78.06,78.06,1161.0,64.2276,64.2359,64.2276,64.2276,1161.0
2018-06-19 12:50:00,78.06,78.07,78.06,78.06,6469.0,64.2276,64.2359,64.2276,64.2276,6469.0
2018-06-19 12:55:00,78.06,78.07,78.06,78.07,10379.0,64.2276,64.2359,64.2276,64.2359,10379.0
2018-06-19 13:00:00,78.06,78.07,78.06,78.07,5828.0,64.2276,64.2359,64.2276,64.2359,5828.0
2018-06-19 13:05:00,78.06,78.07,78.06,78.06,28525.0,64.2276,64.2359,64.2276,64.2276,28525.0
2018-06-19 13:10:00,78.06,78.07,78.06,78.06,2638.0,64.2276,64.2359,64.2276,64.2276,2638.0
2018-06-19 13:15:00,78.06,78.07,78.06,78.06,5162.0,64.2276,64.2359,64.2276,64.2276,5162.0
2018-06-19 13:20:00,78.06,78.07,78.06,78.06,5326.0,64.2276,64.2359,64.2276,64.2276,5326.0
2018-06-19 13:25:00,78.06,78.07,78.06,78.06,9246.0,64.2276,64.2359,64.2276,64.2276,9246.0
2018-06-19 13:30:00,78.06,78.07,78.06,78.07,3212.0,64.2276,64.2359,64.2276,64.2359,3212.0
2018-06-19 13:35:00,78.07,78.07,78.06,78.06,3707.0,64.2359,64.2359,64.2276,64.2276,3707.0
2018-06-19 13:40:00,78.06,78.07,78.06,78.06,12361.0,64.2276,64.2359,64.2276,64.2276,12361.0
2018-06-19 13:45:00,78.06,78.07,78.05,78.06,30068.0,64.2276,64.2359,64.2194,64.2276,30068.0
2018-06-19 13:50:00,78.05,78.06,78.05,78.06,16200.0,64.2194,64.2276,64.2194,64.2276,16200.0
2018-06-19 13:55:00,78.05,78.06,78.05,78.06,3043.0,64.2194,64.2276,64.2194,64.2276,3043.0
2018-06-19 14:00:00,78.06,78.06,78.05,78.05,12276.0,64.2276,64.2276,64.2194,64.2194,12276.0
2018-06-19 14:05:00,78.06,78.06,78.05,78.06,8004.0,64.2276,64.2276,64.2194,64.2276,8004.0
2018-06-19 14:10:00,78.05,78.06,78.05,78.05,5782.0,64.2194,64.2276,64.2194,64.2194,5782.0
2018-06-19 14:15:00,78.06,78.06,78.05,78.05,15284.0,64.2276,64.2276,64.2194,64.2194,15284.0
2018-06-19 14:20:00,78.06,78.06,78.05,78.05,11739.0,64.2276,64.2276,64.2194,64.2194,11739.0
2018-06-19 14:25:00,78.05,78.06,78.05,78.05,6104.0,64.2194,64.2276,64.2194,64.2194,6104.0
2018-06-19 14:30:00,78.05,78.06,78.05,78.06,7225.0,64.2194,64.2276,64.2194,64.2276,7225.0
2018-06-19 14:35:00,78.05,78.06,78.05,78.05,5206.0,64.2194,64.2276,64.2194,64.2194,5206.0
2018-06-19 14:40:00,78.05,78.06,78.05,78.06,6967.0,64.2194,64.2276,64.2194,64.2276,6967.0
2018-06-19 14:45:00,78.06,78.06,78.04,78.05,28740.0,64.2276,64.2276,64.2112,64.2194,28740.0
2018-06-19 14:50:00,78.04,78.05,78.04,78.05,10311.0,64.2112,64.2194,64.2112,64.2194,10311.0
2018-06-19 14:55:00,78.05,78.05,78.04,78.05,13848.0,64.2194,64.2194,64.2112,64.2194,13848.0
2018-06-19 15:00:00,78.05,78.05,78.04,78.05,13976.0,64.2194,64.2194,64.2112,64.2194,13976.0
2018-06-19 15:05:00,78.04,78.05,78.04,78.05,3068.0,64.2112,64.2194,64.2112,64.2194,3068.0
2018-06-19 15:10:00,78.04,78.05,78.04,78.05,5967.0,64.2112,64.2194,64.2112,64.2194,5967.0
2018-06-19 15:15:00,78.05,78.05,78.04,78.04,1779.0,64.2194,64.2194,64.2112,64.2112,1779.0
2018-06-19 15:20:00,78.05,78.05,78.04,78.05,6125.0,64.2194,64.2194,64.2112,64.2194,6125.0
2018-06-19 15:25:00,78.05,78.06,78.04,78.05,16129.0,64.2194,64.2276,64.2112,64.2194,16129.0
2018-06-19 15:30:00,78.06,78.06,78.05,78.06,16859.0,64.2276,64.2276,64.2194,64.2276,16859.0
2018-06-19 15:35:00,78.06,78.06,78.05,78.06,18340.0,64.2276,64.2276,64.2194,64.2276,18340.0
2018-06-19 15:40:00,78.06,78.06,78.05,78.05,12128.0,64.2276,64.2276,64.2194,64.2194,12128.0
2018-06-19 15:45:00,78.06,78.06,78.05,78.06,7598.0,64.2276,64.2276,64.2194,64.2276,7598.0
2018-06-19 15:50:00,78.06,78.06,78.05,78.06,20533.0,64.2276,64.2276,64.2194,64.2276,20533.0
2018-06-19 15:55:00,78.06,78.06,78.04,78.05,45714.0,64.2276,64.2276,64.2112,64.2194,45714.0
2018-06-20 09:30:00,78.09,78.1,78.07,78.07,38367.0,64.2523,64.2606,64.2359,64.2359,38367.0
2018-06-20 09:35:00,78.07,78.08,78.06,78.06,12321.0,64.2359,64.2441,64.2276,64.2276,12321.0
2018-06-20 09:40:00,78.07,78.07,78.06,78.06,1945.0,64.2359,64.2359,64.2276,64.2276,1945.0
2018-06-20 09:45:00,78.06,78.07,78.05,78.05,4816.0,64.2276,64.2359,64.2194,64.2194,4816.0
2018-06-20 09:50:00,78.05,78.06,78.05,78.05,8623.0,64.2194,64.2276,64.2194,64.2194,8623.0
2018-06-20 09:55:00,78.06,78.06,78.04,78.05,5560.0,64.2276,64.2276,64.2112,64.2194,5560.0
2018-06-20 10:00:00,78.05,78.05,78.04,78.05,10114.0,64.2194,64.2194,64.2112,64.2194,10114.0
2018-06-20 10:05:00,78.05,78.05,78.04,78.05,7023.0,64.2194,64.2194,64.2112,64.2194,7023.0
2018-06-20 10:10:00,78.05,78.05,78.04,78.04,7115.0,64.2194,64.2194,64.2112,64.2112,7115.0
2018-06-20 10:15:00,78.05,78.05,78.04,78.05,8173.0,64.2194,64.2194,64.2112,64.2194,8173.0
2018-06-20 10:20:00,78.05,78.05,78.04,78.05,16192.0,64.2194,64.2194,64.2112,64.2194,16192.0
2018-06-20 10:25:00,78.05,78.05,78.04,78.04,1748.0,64.2194,64.2194,64.2112,64.2112,1748.0
2018-06-20 10:30:00,78.05,78.05,78.04,78.05,10936.0,64.2194,64.2194,64.2112,64.2194,10936.0
2018-06-20 10:35:00,78.04,78.05,78.04,78.05,14135.0,64.2112,64.2194,64.2112,64.2194,14135.0
2018-06-20 10:40:00,78.05,78.05,78.04,78.05,15572.0,64.2194,64.2194,64.2112,64.2194,15572.0
2018-06-20 10:45:00,78.05,78.05,78.04,78.05,24718.0,64.2194,64.2194,64.2112,64.2194,24718.0
2018-06-20 10:50:00,78.04,78.05,78.04,78.05,16350.0,64.2112,64.2194,64.2112,64.2194,16350.0
2018-06-20 10:55:00,78.04,78.05,78.04,78.05,8014.0,64.2112,64.2194,64.2112,64.2194,8014.0
2018-06-20 11:00:00,78.05,78.05,78.04,78.05,15407.0,64.2194,64.2194,64.2112,64.2194,15407.0
2018-06-20 11:05:00,78.05,78.06,78.04,78.06,12707.0,64.2194,64.2276,64.2112,64.2276,12707.0
2018-06-20 11:10:00,78.06,78.06,78.04,78.04,26148.0,64.2276,64.2276,64.2112,64.2112,26148.0
2018-06-20 11:15:00,78.04,78.05,78.04,78.05,9983.0,64.2112,64.2194,64.2112,64.2194,9983.0
2018-06-20 11:20:00,78.04,78.05,78.03,78.03,14693.0,64.2112,64.2194,64.203,64.203,14693.0
2018-06-20 11:25:00,78.04,78.04,78.03,78.03,7786.0,64.2112,64.2112,64.203,64.203,7786.0
2018-06-20 11:30:00,78.04,78.04,78.03,78.04,16129.0,64.2112,64.2112,64.203,64.2112,16129.0
2018-06-20 11:35:00,78.03,78.04,78.03,78.04,13360.0,64.203,64.2112,64.203,64.2112,13360.0
2018-06-20 11:40:00,78.04,78.04,78.03,78.03,20281.0,64.2112,64.2112,64.203,64.203,20281.0
2018-06-20 11:45:00,78.04,78.04,78.03,78.04,3327.0,64.2112,64.2112,64.203,64.2112,3327.0
2018-06-20 11:50:00,78.03,78.04,78.03,78.04,8797.0,64.203,64.2112,64.203,64.2112,8797.0
2018-06-20 11:55:00,78.04,78.04,78.03,78.04,8169.0,64.2112,64.2112,64.203,64.2112,8169.0
2018-06-20 12:00:00,78.03,78.04,78.03,78.03,8032.0,64.203,64.2112,64.203,64.203,8032.0
2018-06-20 12:05:00,78.03,78.03,78.02,78.02,13546.0,64.203,64.203,64.1947,64.1947,13546.0
2018-06-20 12:10:00,78.02,78.03,78.02,78.02,9074.0,64.1947,64.203,64.1947,64.1947,9074.0
2018-06-20 12:15:00,78.02,78.03,78.02,78.02,7694.0,64.1947,64.203,64.1947,64.1947,7694.0
2018-06-20 12:20:00,78.02,78.03,78.02,78.03,7569.0,64.1947,64.203,64.1947,64.203,7569.0
2018-06-20 12:25:00,78.03,78.03,78.02,78.03,9112.0,64.203,64.203,64.1947,64.203,9112.0
2018-06-20 12:30:00,78.03,78.03,78.02,78.03,4103.0,64.203,64.203,64.1947,64.203,4103.0
2018-06-20 12:35:00,78.02,78.03,78.02,78.02,5026.0,64.1947,64.203,64.1947,64.1947,5026.0
2018-06-20 12:40:00,78.02,78.03,78.02,78.02,8650.0,64.1947,64.203,64.1947,64.1947,8650.0
2018-06-20 12:45:00,78.02,78.03,78.02,78.03,2584.0,64.1947,64.203,64.1947,64.203,2584.0
2018-06-20 12:50:00,78.02,78.03,78.02,78.03,7068.0,64.1947,64.203,64.1947,64.203,7068.0
2018-06-20 12:55:00,78.03,78.03,78.02,78.02,9633.0,64.203,64.203,64.1947,64.1947,9633.0
2018-06-20 13:00:00,78.03,78.03,78.02,78.03,17179.0,64.203,64.203,64.1947,64.203,17179.0
2018-06-20 13:05:00,78.03,78.03,78.02,78.03,5882.0,64.203,64.203,64.1947,64.203,5882.0
2018-06-20 13:10:00,78.03,78.03,78.02,78.03,9928.0,64.203,64.203,64.1947,64.203,9928.0
2018-06-20 13:15:00,78.03,78.03,78.02,78.02,11707.0,64.203,64.203,64.1947,64.1947,11707.0
2018-06-20 13:20:00,78.03,78.03,78.02,78.03,9031.0,64.203,64.203,64.1947,64.203,9031.0
2018-06-20 13:25:00,78.03,78.03,78.02,78.03,17177.0,64.203,64.203,64.1947,64.203,17177.0
2018-06-20 13:30:00,78.03,78.03,78.02,78.03,21451.0,64.203,64.203,64.1947,64.203,21451.0
2018-06-20 13:35:00,78.03,78.03,78.02,78.02,15809.0,64.203,64.203,64.1947,64.1947,15809.0
2018-06-20 13:40:00,78.03,78.03,78.02,78.03,19662.0,64.203,64.203,64.1947,64.203,19662.0
2018-06-20 13:45:00,78.02,78.03,78.02,78.03,3991.0,64.1947,64.203,64.1947,64.203,3991.0
2018-06-20 13:50:00,78.02,78.03,78.02,78.03,9097.0,64.1947,64.203,64.1947,64.203,9097.0
2018-06-20 13:55:00,78.03,78.03,78.02,78.02,4381.0,64.203,64.203,64.1947,64.1947,4381.0
2018-06-20 14:00:00,78.03,78.03,78.01,78.01,36132.0,64.203,64.203,64.1865,64.1865,36132.0
2018-06-20 14:05:00,78.02,78.02,78.01,78.01,11648.0,64.1947,64.1947,64.1865,64.1865,11648.0
2018-06-20 14:10:00,78.01,78.02,78.01,78.01,8144.0,64.1865,64.1947,64.1865,64.1865,8144.0
2018-06-20 14:15:00,78.01,78.02,78.01,78.01,5988.0,64.1865,64.1947,64.1865,64.1865,5988.0
2018-06-20 14:20:00,78.02,78.02,78.01,78.02,8916.0,64.1947,64.1947,64.1865,64.1947,8916.0
2018-06-20 14:25:00,78.02,78.02,78.01,78.02,5407.0,64.1947,64.1947,64.1865,64.1947,5407.0
2018-06-20 14:30:00,78.02,78.02,78.01,78.02,12169.0,64.1947,64.1947,64.1865,64.1947,12169.0
2018-06-20 14:35:00,78.01,78.02,78.01,78.01,14199.0,64.1865,64.1947,64.1865,64.1865,14199.0
2018-06-20 14:40:00,78.02,78.02,78.01,78.02,5209.0,64.1947,64.1947,64.1865,64.1947,5209.0
2018-06-20 14:45:00,78.01,78.02,78.01,78.01,12380.0,64.1865,64.1947,64.1865,64.1865,12380.0
2018-06-20 14:50:00,78.01,78.02,78.01,78.02,2476.0,64.1865,64.1947,64.1865,64.1947,2476.0
2018-06-20 14:55:00,78.01,78.02,78.01,78.01,5087.0,64.1865,64.1947,64.1865,64.1865,5087.0
2018-06-20 15:00:00,78.01,78.02,78.01,78.01,8672.0,64.1865,64.1947,64.1865,64.1865,8672.0
2018-06-20 15:05:00,78.02,78.02,78.01,78.02,1649.0,64.1947,64.1947,64.1865,64.1947,1649.0
2018-06-20 15:10:00,78.02,78.02,78.01,78.02,6956.0,64.1947,64.1947,64.1865,64.1947,6956.0
2018-06-20 15:15:00,78.02,78.02,78.01,78.02,4581.0,64.1947,64.1947,64.1865,64.1947,4581.0
2018-06-20 15:20:00,78.02,78.02,78.01,78.01,5784.0,64.1947,64.1947,64.1865,64.1865,5784.0
2018-06-20 15:25:00,78.01,78.02,78.01,78.01,5930.0,64.1865,64.1947,64.1865,64.1865,5930.0
2018-06-20 15:30:00,78.02,78.02,78.01,78.02,3877.0,64.1947,64.1947,64.1865,64.1947,3877.0
2018-06-20 15:35:00,78.02,78.02,78.01,78.02,17944.0,64.1947,64.1947,64.1865,64.1947,17944.0
2018-06-20 15:40:00,78.02,78.02,78.0,78.0,12172.0,64.1947,64.1947,64.1783,64.1783,12172.0
2018-06-20 15:45:00,78.01,78.01,77.99,78.0,12342.0,64.1865,64.1865,64.1701,64.1783,12342.0
2018-06-20 15:50:00,78.0,78.0,77.99,77.99,9663.0,64.1783,64.1783,64.1701,64.1701,9663.0
2018-06-20 15:55:00,77.99,78.0,77.98,77.99,25936.0,64.1701,64.1783,64.1618,64.1701,25936.0
2018-06-21 09:30:00,78.0,78.03,78.0,78.01,22315.0,64.1783,64.203,64.1783,64.1865,22315.0
2018-06-21 09:35:00,78.01,78.04,78.01,78.04,13881.0,64.1865,64.2112,64.1865,64.2112,13881.0
2018-06-21 09:40:00,78.04,78.04,78.03,78.04,3955.0,64.2112,64.2112,64.203,64.2112,3955.0
2018-06-21 09:45:00,78.04,78.04,78.03,78.03,10829.0,64.2112,64.2112,64.203,64.203,10829.0
2018-06-21 09:50:00,78.04,78.04,78.03,78.04,4615.0,64.2112,64.2112,64.203,64.2112,4615.0
2018-06-21 09:55:00,78.04,78.04,78.03,78.04,699.0,64.2112,64.2112,64.203,64.2112,699.0
2018-06-21 10:00:00,78.03,78.04,78.02,78.03,15891.0,64.203,64.2112,64.1947,64.203,15891.0
2018-06-21 10:05:00,78.03,78.03,78.02,78.03,4354.0,64.203,64.203,64.1947,64.203,4354.0
2018-06-21 10:10:00,78.02,78.03,78.02,78.03,7582.0,64.1947,64.203,64.1947,64.203,7582.0
2018-06-21 10:15:00,78.03,78.03,78.02,78.03,13458.0,64.203,64.203,64.1947,64.203,13458.0
2018-06-21 10:20:00,78.03,78.03,78.02,78.03,13236.0,64.203,64.203,64.1947,64.203,13236.0
2018-06-21 10:25:00,78.03,78.05,78.03,78.05,10085.0,64.203,64.2194,64.203,64.2194,10085.0
2018-06-21 10:30:00,78.05,78.05,78.04,78.04,9277.0,64.2194,64.2194,64.2112,64.2112,9277.0
2018-06-21 10:35:00,78.04,78.06,78.04,78.06,29099.0,64.2112,64.2276,64.2112,64.2276,29099.0
2018-06-21 10:40:00,78.06,78.06,78.05,78.05,8127.0,64.2276,64.2276,64.2194,64.2194,8127.0
2018-06-21 10:45:00,78.05,78.06,78.05,78.06,21036.0,64.2194,64.2276,64.2194,64.2276,21036.0
2018-06-21 10:50:00,78.06,78.06,78.05,78.05,8228.0,64.2276,64.2276,64.2194,64.2194,8228.0
2018-06-21 10:55:00,78.06,78.06,78.04,78.05,13318.0,64.2276,64.2276,64.2112,64.2194,13318.0
2018-06-21 11:00:00,78.04,78.05,78.04,78.04,3320.0,64.2112,64.2194,64.2112,64.2112,3320.0
2018-06-21 11:05:00,78.04,78.05,78.04,78.05,3710.0,64.2112,64.2194,64.2112,64.2194,3710.0
2018-06-21 11:10:00,78.05,78.05,78.04,78.05,5277.0,64.2194,64.2194,64.2112,64.2194,5277.0
2018-06-21 11:15:00,78.04,78.05,78.04,78.05,5768.0,64.2112,64.2194,64.2112,64.2194,5768.0
2018-06-21 11:20:00,78.05,78.05,78.01,78.02,42672.0,64.2194,64.2194,64.1865,64.1947,42672.0
2018-06-21 11:25:00,78.01,78.02,78.01,78.02,27110.0,64.1865,64.1947,64.1865,64.1947,27110.0
2018-06-21 11:30:00,78.02,78.02,78.01,78.02,11372.0,64.1947,64.1947,64.1865,64.1947,11372.0
2018-06-21 11:35:00,78.02,78.02,78.01,78.01,22629.0,64.1947,64.1947,64.1865,64.1865,22629.0
2018-06-21 11:40:00,78.02,78.02,78.01,78.02,2830.0,64.1947,64.1947,64.1865,64.1947,2830.0
2018-06-21 11:45:00,78.01,78.02,78.01,78.02,2413.0,64.1865,64.1947,64.1865,64.1947,2413.0
2018-06-21 11:50:00,78.02,78.02,78.01,78.01,17916.0,64.1947,64.1947,64.1865,64.1865,17916.0
2018-06-21 11:55:00,78.02,78.02,78.01,78.01,4800.0,64.1947,64.1947,64.1865,64.1865,4800.0
2018-06-21 12:00:00,78.01,78.02,78.01,78.02,6867.0,64.1865,64.1947,64.1865,64.1947,6867.0
2018-06-21 12:05:00,78.01,78.02,78.01,78.02,13192.0,64.1865,64.1947,64.1865,64.1947,13192.0
2018-06-21 12:10:00,78.02,78.02,78.01,78.01,11036.0,64.1947,64.1947,64.1865,64.1865,11036.0
2018-06-21 12:15:00,78.01,78.03,78.01,78.02,39569.0,64.1865,64.203,64.1865,64.1947,39569.0
2018-06-21 12:20:00,78.02,78.03,78.02,78.03,11309.0,64.1947,64.203,64.1947,64.203,11309.0
2018-06-21 12:25:00,78.03,78.03,78.02,78.03,12583.0,64.203,64.203,64.1947,64.203,12583.0
2018-06-21 12:30:00,78.02,78.03,78.02,78.03,11894.0,64.1947,64.203,64.1947,64.203,11894.0
2018-06-21 12:35:00,78.03,78.03,78.02,78.03,13412.0,64.203,64.203,64.1947,64.203,13412.0
2018-06-21 12:40:00,78.03,78.03,78.02,78.02,6047.0,64.203,64.203,64.1947,64.1947,6047.0
2018-06-21 12:45:00,78.03,78.03,78.02,78.03,3033.0,64.203,64.203,64.1947,64.203,3033.0
2018-06-21 12:50:00,78.03,78.03,78.02,78.03,2460.0,64.203,64.203,64.1947,64.203,2460.0
2018-06-21 12:55:00,78.02,78.03,78.02,78.02,2776.0,64.1947,64.203,64.1947,64.1947,2776.0
2018-06-21 13:00:00,78.03,78.03,78.02,78.03,4400.0,64.203,64.203,64.1947,64.203,4400.0
2018-06-21 13:05:00,78.03,78.03,78.02,78.03,3494.0,64.203,64.203,64.1947,64.203,3494.0
2018-06-21 13:10:00,78.03,78.03,78.02,78.02,1969.0,64.203,64.203,64.1947,64.1947,1969.0
2018-06-21 13:15:00,78.03,78.03,78.02,78.03,352.0,64.203,64.203,64.1947,64.203,352.0
2018-06-21 13:20:00,78.03,78.03,78.02,78.02,1172.0,64.203,64.203,64.1947,64.1947,1172.0
2018-06-21 13:25:00,78.02,78.03,78.01,78.02,13245.0,64.1947,64.203,64.1865,64.1947,13245.0
2018-06-21 13:30:00,78.01,78.02,78.01,78.02,4709.0,64.1865,64.1947,64.1865,64.1947,4709.0
2018-06-21 13:35:00,78.02,78.02,78.01,78.01,17700.0,64.1947,64.1947,64.1865,64.1865,17700.0
2018-06-21 13:40:00,78.01,78.02,78.01,78.01,8124.0,64.1865,64.1947,64.1865,64.1865,8124.0
2018-06-21 13:45:00,78.01,78.02,78.01,78.01,6667.0,64.1865,64.1947,64.1865,64.1865,6667.0
2018-06-21 13:50:00,78.01,78.02,78.01,78.01,8692.0,64.1865,64.1947,64.1865,64.1865,8692.0
2018-06-21 13:55:00,78.01,78.02,78.01,78.01,4510.0,64.1865,64.1947,64.1865,64.1865,4510.0
2018-06-21 14:00:00,78.01,78.02,78.01,78.02,4828.0,64.1865,64.1947,64.1865,64.1947,4828.0
2018-06-21 14:05:00,78.02,78.02,78.01,78.02,10826.0,64.1947,64.1947,64.1865,64.1947,10826.0
2018-06-21 14:10:00,78.02,78.02,78.01,78.02,12163.0,64.1947,64.1947,64.1865,64.1947,12163.0
2018-06-21 14:15:00,78.01,78.02,78.01,78.01,9432.0,64.1865,64.1947,64.1865,64.1865,9432.0
2018-06-21 14:20:00,78.02,78.02,78.01,78.02,10497.0,64.1947,64.1947,64.1865,64.1947,10497.0
2018-06-21 14:25:00,78.01,78.02,78.01,78.01,12687.0,64.1865,64.1947,64.1865,64.1865,12687.0
2018-06-21 14:30:00,78.01,78.02,78.01,78.01,8846.0,64.1865,64.1947,64.1865,64.1865,8846.0
2018-06-21 14:35:00,78.02,78.02,78.01,78.02,4183.0,64.1947,64.1947,64.1865,64.1947,4183.0
2018-06-21 14:40:00,78.02,78.02,78.01,78.02,94975.0,64.1947,64.1947,64.1865,64.1947,94975.0
2018-06-21 14:45:00,78.01,78.02,78.01,78.01,4259.0,64.1865,64.1947,64.1865,64.1865,4259.0
2018-06-21 14:50:00,78.02,78.02,78.01,78.02,9008.0,64.1947,64.1947,64.1865,64.1947,9008.0
2018-06-21 14:55:00,78.02,78.02,78.01,78.02,9258.0,64.1947,64.1947,64.1865,64.1947,9258.0
2018-06-21 15:00:00,78.02,78.02,78.01,78.02,4777.0,64.1947,64.1947,64.1865,64.1947,4777.0
2018-06-21 15:05:00,78.01,78.02,78.01,78.01,3038.0,64.1865,64.1947,64.1865,64.1865,3038.0
2018-06-21 15:10:00,78.02,78.02,78.01,78.02,3618.0,64.1947,64.1947,64.1865,64.1947,3618.0
2018-06-21 15:15:00,78.01,78.02,78.01,78.01,1523.0,64.1865,64.1947,64.1865,64.1865,1523.0
2018-06-21 15:20:00,78.01,78.02,78.01,78.01,5400.0,64.1865,64.1947,64.1865,64.1865,5400.0
2018-06-21 15:25:00,78.02,78.02,78.01,78.01,16941.0,64.1947,64.1947,64.1865,64.1865,16941.0
2018-06-21 15:30:00,78.02,78.02,78.01,78.02,3426.0,64.1947,64.1947,64.1865,64.1947,3426.0
2018-06-21 15:35:00,78.01,78.02,78.01,78.01,6098.0,64.1865,64.1947,64.1865,64.1865,6098.0
2018-06-21 15:40:00,78.01,78.02,78.01,78.01,4532.0,64.1865,64.1947,64.1865,64.1865,4532.0
2018-06-21 15:45:00,78.02,78.02,78.01,78.02,10597.0,64.1947,64.1947,64.1865,64.1947,10597.0
2018-06-21 15:50:00,78.01,78.02,78.01,78.02,3817.0,64.1865,64.1947,64.1865,64.1947,3817.0
2018-06-21 15:55:00,78.01,78.02,78.01,78.01,16393.0,64.1865,64.1947,64.1865,64.1865,16393.0
2018-06-22 09:30:00,78.03,78.03,78.01,78.03,25045.0,64.203,64.203,64.1865,64.203,25045.0
2018-06-22 09:35:00,78.03,78.03,78.02,78.02,3448.0,64.203,64.203,64.1947,64.1947,3448.0
2018-06-22 09:40:00,78.03,78.03,78.02,78.02,2616.0,64.203,64.203,64.1947,64.1947,2616.0
2018-06-22 09:45:00,78.03,78.03,78.02,78.03,3220.0,64.203,64.203,64.1947,64.203,3220.0
2018-06-22 09:50:00,78.02,78.03,78.02,78.02,5171.0,64.1947,64.203,64.1947,64.1947,5171.0
2018-06-22 09:55:00,78.03,78.03,78.02,78.02,2100.0,64.203,64.203,64.1947,64.1947,2100.0
2018-06-22 10:00:00,78.03,78.03,78.02,78.03,7157.0,64.203,64.203,64.1947,64.203,7157.0
2018-06-22 10:05:00,78.03,78.03,78.02,78.03,25173.0,64.203,64.203,64.1947,64.203,25173.0
2018-06-22 10:10:00,78.03,78.03,78.02,78.02,1774.0,64.203,64.203,64.1947,64.1947,1774.0
2018-06-22 10:15:00,78.03,78.03,78.02,78.03,4091.0,64.203,64.203,64.1947,64.203,4091.0
2018-06-22 10:20:00,78.02,78.03,78.02,78.03,1989.0,64.1947,64.203,64.1947,64.203,1989.0
2018-06-22 10:25:00,78.03,78.05,78.02,78.05,5637.0,64.203,64.2194,64.1947,64.2194,5637.0
2018-06-22 10:30:00,78.04,78.05,78.04,78.05,39629.0,64.2112,64.2194,64.2112,64.2194,39629.0
2018-06-22 10:35:00,78.04,78.05,78.04,78.04,6613.0,64.2112,64.2194,64.2112,64.2112,6613.0
2018-06-22 10:40:00,78.05,78.06,78.04,78.05,11108.0,64.2194,64.2276,64.2112,64.2194,11108.0
2018-06-22 10:45:00,78.06,78.06,78.04,78.04,27262.0,64.2276,64.2276,64.2112,64.2112,27262.0
2018-06-22 10:50:00,78.05,78.05,78.04,78.04,3820.0,64.2194,64.2194,64.2112,64.2112,3820.0
2018-06-22 10:55:00,78.05,78.05,78.04,78.05,5163.0,64.2194,64.2194,64.2112,64.2194,5163.0
2018-06-22 11:00:00,78.05,78.05,78.04,78.05,5458.0,64.2194,64.2194,64.2112,64.2194,5458.0
2018-06-22 11:05:00,78.05,78.05,78.03,78.03,10787.0,64.2194,64.2194,64.203,64.203,10787.0
2018-06-22 11:10:00,78.03,78.04,78.02,78.03,39300.0,64.203,64.2112,64.1947,64.203,39300.0
2018-06-22 11:15:00,78.02,78.03,78.02,78.02,4194.0,64.1947,64.203,64.1947,64.1947,4194.0
2018-06-22 11:20:00,78.03,78.03,78.02,78.03,6990.0,64.203,64.203,64.1947,64.203,6990.0
2018-06-22 11:25:00,78.02,78.03,78.02,78.03,19400.0,64.1947,64.203,64.1947,64.203,19400.0
2018-06-22 11:30:00,78.03,78.03,78.02,78.03,11719.0,64.203,64.203,64.1947,64.203,11719.0
2018-06-22 11:35:00,78.03,78.03,78.02,78.03,3983.0,64.203,64.203,64.1947,64.203,3983.0
2018-06-22 11:40:00,78.03,78.03,78.02,78.03,8669.0,64.203,64.203,64.1947,64.203,8669.0
2018-06-22 11:45:00,78.03,78.03,78.02,78.03,7795.0,64.203,64.203,64.1947,64.203,7795.0
2018-06-22 11:50:00,78.03,78.03,78.02,78.02,2445.0,64.203,64.203,64.1947,64.1947,2445.0
2018-06-22 11:55:00,78.03,78.03,78.02,78.03,4057.0,64.203,64.203,64.1947,64.203,4057.0
2018-06-22 12:00:00,78.03,78.03,78.02,78.02,4873.0,64.203,64.203,64.1947,64.1947,4873.0
2018-06-22 12:05:00,78.03,78.03,78.02,78.03,4883.0,64.203,64.203,64.1947,64.203,4883.0
2018-06-22 12:10:00,78.03,78.03,78.02,78.03,4290.0,64.203,64.203,64.1947,64.203,4290.0
2018-06-22 12:15:00,78.03,78.03,78.02,78.03,4621.0,64.203,64.203,64.1947,64.203,4621.0
2018-06-22 12:20:00,78.03,78.03,78.0,78.01,30117.0,64.203,64.203,64.1783,64.1865,30117.0
2018-06-22 12:25:00,78.01,78.01,78.0,78.0,8802.0,64.1865,64.1865,64.1783,64.1783,8802.0
2018-06-22 12:30:00,78.0,78.01,78.0,78.01,12901.0,64.1783,64.1865,64.1783,64.1865,12901.0
2018-06-22 12:35:00,78.0,78.01,78.0,78.01,12742.0,64.1783,64.1865,64.1783,64.1865,12742.0
2018-06-22 12:40:00,78.01,78.01,78.0,78.0,5630.0,64.1865,64.1865,64.1783,64.1783,5630.0
2018-06-22 12:45:00,78.01,78.01,78.0,78.01,1658.0,64.1865,64.1865,64.1783,64.1865,1658.0
2018-06-22 12:50:00,78.0,78.01,78.0,78.0,2655.0,64.1783,64.1865,64.1783,64.1783,2655.0
2018-06-22 12:55:00,78.01,78.01,78.0,78.01,7029.0,64.1865,64.1865,64.1783,64.1865,7029.0
2018-06-22 13:00:00,78.0,78.01,78.0,78.01,4433.0,64.1783,64.1865,64.1783,64.1865,4433.0
2018-06-22 13:05:00,78.01,78.01,78.0,78.01,12201.0,64.1865,64.1865,64.1783,64.1865,12201.0
2018-06-22 13:10:00,78.01,78.01,78.0,78.01,2059.0,64.1865,64.1865,64.1783,64.1865,2059.0
2018-06-22 13:15:00,78.01,78.01,78.0,78.01,3522.0,64.1865,64.1865,64.1783,64.1865,3522.0
2018-06-22 13:20:00,78.01,78.01,78.0,78.01,15086.0,64.1865,64.1865,64.1783,64.1865,15086.0
2018-06-22 13:25:00,78.01,78.01,78.0,78.01,4608.0,64.1865,64.1865,64.1783,64.1865,4608.0
2018-06-22 13:30:00,78.01,78.01,78.0,78.01,10641.0,64.1865,64.1865,64.1783,64.1865,10641.0
2018-06-22 13:35:00,78.01,78.01,78.0,78.0,5561.0,64.1865,64.1865,64.1783,64.1783,5561.0
2018-06-22 13:40:00,78.01,78.01,78.0,78.0,6324.0,64.1865,64.1865,64.1783,64.1783,6324.0
2018-06-22 13:45:00,78.01,78.01,78.0,78.0,11850.0,64.1865,64.1865,64.1783,64.1783,11850.0
2018-06-22 13:50:00,78.01,78.01,78.0,78.0,2187.0,64.1865,64.1865,64.1783,64.1783,2187.0
2018-06-22 13:55:00,78.0,78.01,78.0,78.01,7333.0,64.1783,64.1865,64.1783,64.1865,7333.0
2018-06-22 14:00:00,78.0,78.01,78.0,78.01,8681.0,64.1783,64.1865,64.1783,64.1865,8681.0
2018-06-22 14:05:00,78.01,78.01,78.0,78.01,11042.0,64.1865,64.1865,64.1783,64.1865,11042.0
2018-06-22 14:10:00,78.01,78.01,78.0,78.01,6917.0,64.1865,64.1865,64.1783,64.1865,6917.0
2018-06-22 14:15:00,78.01,78.01,78.0,78.01,19245.0,64.1865,64.1865,64.1783,64.1865,19245.0
2018-06-22 14:20:00,78.0,78.01,78.0,78.01,8602.0,64.1783,64.1865,64.1783,64.1865,8602.0
2018-06-22 14:25:00,78.01,78.01,78.0,78.0,1553.0,64.1865,64.1865,64.1783,64.1783,1553.0
2018-06-22 14:30:00,78.01,78.02,78.0,78.02,23618.0,64.1865,64.1947,64.1783,64.1947,23618.0
2018-06-22 14:35:00,78.02,78.02,78.01,78.02,2218.0,64.1947,64.1947,64.1865,64.1947,2218.0
2018-06-22 14:40:00,78.01,78.02,78.01,78.02,5750.0,64.1865,64.1947,64.1865,64.1947,5750.0
2018-06-22 14:45:00,78.02,78.02,77.99,77.99,44467.0,64.1947,64.1947,64.1701,64.1701,44467.0
2018-06-22 14:50:00,78.0,78.0,77.99,78.0,7608.0,64.1783,64.1783,64.1701,64.1783,7608.0
2018-06-22 14:55:00,78.0,78.01,77.99,78.0,13040.0,64.1783,64.1865,64.1701,64.1783,13040.0
2018-06-22 15:00:00,78.01,78.01,78.0,78.0,21696.0,64.1865,64.1865,64.1783,64.1783,21696.0
2018-06-22 15:05:00,78.01,78.01,78.0,78.01,13306.0,64.1865,64.1865,64.1783,64.1865,13306.0
2018-06-22 15:10:00,78.01,78.01,78.0,78.01,8677.0,64.1865,64.1865,64.1783,64.1865,8677.0
2018-06-22 15:15:00,78.01,78.01,78.0,78.01,5686.0,64.1865,64.1865,64.1783,64.1865,5686.0
2018-06-22 15:20:00,78.01,78.01,78.0,78.0,3738.0,64.1865,64.1865,64.1783,64.1783,3738.0
2018-06-22 15:25:00,78.01,78.02,78.01,78.02,25331.0,64.1865,64.1947,64.1865,64.1947,25331.0
2018-06-22 15:30:00,78.01,78.02,78.01,78.02,4327.0,64.1865,64.1947,64.1865,64.1947,4327.0
2018-06-22 15:35:00,78.02,78.02,78.01,78.01,10892.0,64.1947,64.1947,64.1865,64.1865,10892.0
2018-06-22 15:40:00,78.02,78.02,78.01,78.01,15062.0,64.1947,64.1947,64.1865,64.1865,15062.0
2018-06-22 15:45:00,78.02,78.02,78.01,78.01,13522.0,64.1947,64.1947,64.1865,64.1865,13522.0
2018-06-22 15:50:00,78.02,78.02,78.01,78.02,5917.0,64.1947,64.1947,64.1865,64.1947,5917.0
2018-06-22 15:55:00,78.02,78.02,78.01,78.01,49645.0,64.1947,64.1947,64.1865,64.1865,49645.0
2018-06-25 09:30:00,78.06,78.06,78.0,78.03,22432.0,64.2276,64.2276,64.1783,64.203,22432.0
2018-06-25 09:35:00,78.03,78.04,78.02,78.04,18958.0,64.203,64.2112,64.1947,64.2112,18958.0
2018-06-25 09:40:00,78.04,78.05,78.04,78.05,2260.0,64.2112,64.2194,64.2112,64.2194,2260.0
2018-06-25 09:45:00,78.04,78.05,78.04,78.05,9385.0,64.2112,64.2194,64.2112,64.2194,9385.0
2018-06-25 09:50:00,78.04,78.05,78.04,78.04,3492.0,64.2112,64.2194,64.2112,64.2112,3492.0
2018-06-25 09:55:00,78.05,78.05,78.04,78.05,5787.0,64.2194,64.2194,64.2112,64.2194,5787.0
2018-06-25 10:00:00,78.05,78.06,78.04,78.06,7060.0,64.2194,64.2276,64.2112,64.2276,7060.0
2018-06-25 10:05:00,78.06,78.06,78.05,78.06,7328.0,64.2276,64.2276,64.2194,64.2276,7328.0
2018-06-25 10:10:00,78.06,78.06,78.04,78.05,10704.0,64.2276,64.2276,64.2112,64.2194,10704.0
2018-06-25 10:15:00,78.05,78.05,78.04,78.05,13753.0,64.2194,64.2194,64.2112,64.2194,13753.0
2018-06-25 10:20:00,78.04,78.05,78.04,78.05,5203.0,64.2112,64.2194,64.2112,64.2194,5203.0
2018-06-25 10:25:00,78.05,78.05,78.03,78.04,9200.0,64.2194,64.2194,64.203,64.2112,9200.0
2018-06-25 10:30:00,78.04,78.04,78.03,78.04,12004.0,64.2112,64.2112,64.203,64.2112,12004.0
2018-06-25 10:35:00,78.03,78.04,78.03,78.04,5215.0,64.203,64.2112,64.203,64.2112,5215.0
2018-06-25 10:40:00,78.03,78.04,78.03,78.03,8161.0,64.203,64.2112,64.203,64.203,8161.0
2018-06-25 10:45:00,78.04,78.04,78.03,78.04,5604.0,64.2112,64.2112,64.203,64.2112,5604.0
2018-06-25 10:50:00,78.04,78.04,78.03,78.04,8825.0,64.2112,64.2112,64.203,64.2112,8825.0
2018-06-25 10:55:00,78.04,78.04,78.03,78.04,1718.0,64.2112,64.2112,64.203,64.2112,1718.0
2018-06-25 11:00:00,78.04,78.04,78.03,78.04,14398.0,64.2112,64.2112,64.203,64.2112,14398.0
2018-06-25 11:05:00,78.03,78.04,78.03,78.04,3888.0,64.203,64.2112,64.203,64.2112,3888.0
2018-06-25 11:10:00,78.03,78.04,78.03,78.03,5858.0,64.203,64.2112,64.203,64.203,5858.0
2018-06-25 11:15:00,78.04,78.04,78.03,78.04,4648.0,64.2112,64.2112,64.203,64.2112,4648.0
2018-06-25 11:20:00,78.04,78.04,78.03,78.04,4165.0,64.2112,64.2112,64.203,64.2112,4165.0
2018-06-25 11:25:00,78.04,78.04,78.03,78.04,5257.0,64.2112,64.2112,64.203,64.2112,5257.0
2018-06-25 11:30:00,78.04,78.04,78.03,78.03,5757.0,64.2112,64.2112,64.203,64.203,5757.0
2018-06-25 11:35:00,78.04,78.04,78.03,78.04,11792.0,64.2112,64.2112,64.203,64.2112,11792.0
2018-06-25 11:40:00,78.04,78.04,78.03,78.04,6100.0,64.2112,64.2112,64.203,64.2112,6100.0
2018-06-25 11:45:00,78.03,78.04,78.03,78.04,3397.0,64.203,64.2112,64.203,64.2112,3397.0
2018-06-25 11:50:00,78.03,78.04,78.03,78.04,3519.0,64.203,64.2112,64.203,64.2112,3519.0
2018-06-25 11:55:00,78.04,78.04,78.03,78.04,43125.0,64.2112,64.2112,64.203,64.2112,43125.0
2018-06-25 12:00:00,78.04,78.04,78.03,78.03,10997.0,64.2112,64.2112,64.203,64.203,10997.0
2018-06-25 12:05:00,78.04,78.04,78.03,78.04,6365.0,64.2112,64.2112,64.203,64.2112,6365.0
2018-06-25 12:10:00,78.04,78.04,78.03,78.04,5954.0,64.2112,64.2112,64.203,64.2112,5954.0
2018-06-25 12:15:00,78.04,78.04,78.03,78.04,10846.0,64.2112,64.2112,64.203,64.2112,10846.0
2018-06-25 12:20:00,78.04,78.04,78.03,78.04,3328.0,64.2112,64.2112,64.203,64.2112,3328.0
2018-06-25 12:25:00,78.03,78.04,78.03,78.04,8389.0,64.203,64.2112,64.203,64.2112,8389.0
2018-06-25 12:30:00,78.04,78.04,78.03,78.04,5349.0,64.2112,64.2112,64.203,64.2112,5349.0
2018-06-25 12:35:00,78.04,78.04,78.03,78.03,7916.0,64.2112,64.2112,64.203,64.203,7916.0
2018-06-25 12:40:00,78.04,78.04,78.03,78.03,3069.0,64.2112,64.2112,64.203,64.203,3069.0
2018-06-25 12:45:00,78.04,78.04,78.03,78.03,1234.0,64.2112,64.2112,64.203,64.203,1234.0
2018-06-25 12:50:00,78.04,78.04,78.03,78.03,23629.0,64.2112,64.2112,64.203,64.203,23629.0
2018-06-25 12:55:00,78.03,78.04,78.03,78.03,15325.0,64.203,64.2112,64.203,64.203,15325.0
2018-06-25 13:00:00,78.04,78.04,78.03,78.04,4963.0,64.2112,64.2112,64.203,64.2112,4963.0
2018-06-25 13:05:00,78.03,78.04,78.03,78.04,2478.0,64.203,64.2112,64.203,64.2112,2478.0
2018-06-25 13:10:00,78.04,78.04,78.03,78.04,3175.0,64.2112,64.2112,64.203,64.2112,3175.0
2018-06-25 13:15:00,78.03,78.04,78.03,78.04,2400.0,64.203,64.2112,64.203,64.2112,2400.0
2018-06-25 13:20:00,78.04,78.04,78.03,78.04,4887.0,64.2112,64.2112,64.203,64.2112,4887.0
2018-06-25 13:25:00,78.03,78.04,78.03,78.04,16171.0,64.203,64.2112,64.203,64.2112,16171.0
2018-06-25 13:30:00,78.03,78.04,78.02,78.02,5803.0,64.203,64.2112,64.1947,64.1947,5803.0
2018-06-25 13:35:00,78.03,78.03,78.02,78.03,2164.0,64.203,64.203,64.1947,64.203,2164.0
2018-06-25 13:40:00,78.03,78.03,78.02,78.02,9291.0,64.203,64.203,64.1947,64.1947,9291.0
2018-06-25 13:45:00,78.02,78.03,78.02,78.03,9493.0,64.1947,64.203,64.1947,64.203,9493.0
2018-06-25 13:50:00,78.03,78.03,78.02,78.02,4673.0,64.203,64.203,64.1947,64.1947,4673.0
2018-06-25 13:55:00,78.02,78.03,78.02,78.02,5355.0,64.1947,64.203,64.1947,64.1947,5355.0
2018-06-25 14:00:00,78.03,78.03,78.02,78.03,12961.0,64.203,64.203,64.1947,64.203,12961.0
2018-06-25 14:05:00,78.02,78.03,78.02,78.03,6898.0,64.1947,64.203,64.1947,64.203,6898.0
2018-06-25 14:10:00,78.03,78.03,78.02,78.03,14424.0,64.203,64.203,64.1947,64.203,14424.0
2018-06-25 14:15:00,78.03,78.03,78.02,78.03,7551.0,64.203,64.203,64.1947,64.203,7551.0
2018-06-25 14:20:00,78.03,78.03,78.02,78.03,12926.0,64.203,64.203,64.1947,64.203,12926.0
2018-06-25 14:25:00,78.03,78.03,78.02,78.03,5630.0,64.203,64.203,64.1947,64.203,5630.0
2018-06-25 14:30:00,78.03,78.03,78.02,78.03,6989.0,64.203,64.203,64.1947,64.203,6989.0
2018-06-25 14:35:00,78.02,78.03,78.02,78.03,18766.0,64.1947,64.203,64.1947,64.203,18766.0
2018-06-25 14:40:00,78.03,78.03,78.02,78.03,5196.0,64.203,64.203,64.1947,64.203,5196.0
2018-06-25 14:45:00,78.02,78.03,78.02,78.03,28731.0,64.1947,64.203,64.1947,64.203,28731.0
2018-06-25 14:50:00,78.02,78.03,78.02,78.03,15400.0,64.1947,64.203,64.1947,64.203,15400.0
2018-06-25 14:55:00,78.03,78.03,78.02,78.03,3665.0,64.203,64.203,64.1947,64.203,3665.0
2018-06-25 15:00:00,78.03,78.03,78.02,78.03,4198.0,64.203,64.203,64.1947,64.203,4198.0
2018-06-25 15:05:00,78.03,78.03,78.02,78.03,7760.0,64.203,64.203,64.1947,64.203,7760.0
2018-06-25 15:10:00,78.02,78.03,78.02,78.02,6737.0,64.1947,64.203,64.1947,64.1947,6737.0
2018-06-25 15:15:00,78.03,78.03,78.02,78.02,8525.0,64.203,64.203,64.1947,64.1947,8525.0
2018-06-25 15:20:00,78.03,78.03,78.02,78.02,6107.0,64.203,64.203,64.1947,64.1947,6107.0
2018-06-25 15:25:00,78.03,78.03,78.02,78.03,11878.0,64.203,64.203,64.1947,64.203,11878.0
2018-06-25 15:30:00,78.02,78.03,78.02,78.02,8814.0,64.1947,64.203,64.1947,64.1947,8814.0
2018-06-25 15:35:00,78.03,78.03,78.01,78.02,20050.0,64.203,64.203,64.1865,64.1947,20050.0
2018-06-25 15:40:00,78.02,78.02,78.0,78.02,16447.0,64.1947,64.1947,64.1783,64.1947,16447.0
2018-06-25 15:45:00,78.02,78.02,78.01,78.02,11705.0,64.1947,64.1947,64.1865,64.1947,11705.0
2018-06-25 15:50:00,78.01,78.02,78.01,78.02,17039.0,64.1865,64.1947,64.1865,64.1947,17039.0
2018-06-25 15:55:00,78.02,78.02,78.0,78.01,29680.0,64.1947,64.1947,64.1783,64.1865,29680.0
2018-06-26 09:30:00,78.06,78.06,78.02,78.03,25865.0,64.2276,64.2276,64.1947,64.203,25865.0
2018-06-26 09:35:00,78.02,78.03,78.02,78.03,3680.0,64.1947,64.203,64.1947,64.203,3680.0
2018-06-26 09:40:00,78.03,78.04,78.02,78.03,14033.0,64.203,64.2112,64.1947,64.203,14033.0
2018-06-26 09:45:00,78.03,78.04,78.03,78.03,5281.0,64.203,64.2112,64.203,64.203,5281.0
2018-06-26 09:50:00,78.03,78.04,78.03,78.04,7948.0,64.203,64.2112,64.203,64.2112,7948.0
2018-06-26 09:55:00,78.04,78.04,78.03,78.04,2707.0,64.2112,64.2112,64.203,64.2112,2707.0
2018-06-26 10:00:00,78.03,78.04,78.03,78.03,1456.0,64.203,64.2112,64.203,64.203,1456.0
2018-06-26 10:05:00,78.04,78.04,78.03,78.04,16545.0,64.2112,64.2112,64.203,64.2112,16545.0
2018-06-26 10:10:00,78.04,78.04,78.03,78.04,1244.0,64.2112,64.2112,64.203,64.2112,1244.0
2018-06-26 10:15:00,78.04,78.04,78.03,78.04,5445.0,64.2112,64.2112,64.203,64.2112,5445.0
2018-06-26 10:20:00,78.04,78.04,78.03,78.03,3505.0,64.2112,64.2112,64.203,64.203,3505.0
2018-06-26 10:25:00,78.04,78.04,78.03,78.04,2504.0,64.2112,64.2112,64.203,64.2112,2504.0
2018-06-26 10:30:00,78.04,78.04,78.03,78.04,14569.0,64.2112,64.2112,64.203,64.2112,14569.0
2018-06-26 10:35:00,78.03,78.04,78.03,78.03,11539.0,64.203,64.2112,64.203,64.203,11539.0
2018-06-26 10:40:00,78.03,78.04,78.03,78.03,13179.0,64.203,64.2112,64.203,64.203,13179.0
2018-06-26 10:45:00,78.04,78.04,78.03,78.04,4244.0,64.2112,64.2112,64.203,64.2112,4244.0
2018-06-26 10:50:00,78.04,78.04,78.03,78.03,9284.0,64.2112,64.2112,64.203,64.203,9284.0
2018-06-26 10:55:00,78.04,78.04,78.03,78.04,2153.0,64.2112,64.2112,64.203,64.2112,2153.0
2018-06-26 11:00:00,78.04,78.04,78.03,78.04,7830.0,64.2112,64.2112,64.203,64.2112,7830.0
2018-06-26 11:05:00,78.03,78.04,78.03,78.04,5216.0,64.203,64.2112,64.203,64.2112,5216.0
2018-06-26 11:10:00,78.04,78.04,78.03,78.04,8789.0,64.2112,64.2112,64.203,64.2112,8789.0
2018-06-26 11:15:00,78.04,78.04,78.03,78.04,7377.0,64.2112,64.2112,64.203,64.2112,7377.0
2018-06-26 11:20:00,78.03,78.04,78.03,78.04,9585.0,64.203,64.2112,64.203,64.2112,9585.0
2018-06-26 11:25:00,78.04,78.04,78.03,78.04,14013.0,64.2112,64.2112,64.203,64.2112,14013.0
2018-06-26 11:30:00,78.04,78.04,78.03,78.04,10496.0,64.2112,64.2112,64.203,64.2112,10496.0
2018-06-26 11:35:00,78.04,78.04,78.03,78.04,10343.0,64.2112,64.2112,64.203,64.2112,10343.0
2018-06-26 11:40:00,78.04,78.07,78.03,78.06,26941.0,64.2112,64.2359,64.203,64.2276,26941.0
2018-06-26 11:45:00,78.06,78.07,78.06,78.06,4402.0,64.2276,64.2359,64.2276,64.2276,4402.0
2018-06-26 11:50:00,78.07,78.07,78.06,78.07,1378.0,64.2359,64.2359,64.2276,64.2359,1378.0
2018-06-26 11:55:00,78.06,78.07,78.06,78.07,3595.0,64.2276,64.2359,64.2276,64.2359,3595.0
2018-06-26 12:00:00,78.07,78.07,78.06,78.07,2537.0,64.2359,64.2359,64.2276,64.2359,2537.0
2018-06-26 12:05:00,78.06,78.07,78.06,78.06,3670.0,64.2276,64.2359,64.2276,64.2276,3670.0
2018-06-26 12:10:00,78.07,78.07,78.06,78.07,6382.0,64.2359,64.2359,64.2276,64.2359,6382.0
2018-06-26 12:15:00,78.07,78.08,78.06,78.07,17816.0,64.2359,64.2441,64.2276,64.2359,17816.0
2018-06-26 12:20:00,78.08,78.08,78.07,78.08,6760.0,64.2441,64.2441,64.2359,64.2441,6760.0
2018-06-26 12:25:00,78.08,78.08,78.07,78.08,6847.0,64.2441,64.2441,64.2359,64.2441,6847.0
2018-06-26 12:30:00,78.07,78.08,78.07,78.08,9353.0,64.2359,64.2441,64.2359,64.2441,9353.0
2018-06-26 12:35:00,78.08,78.08,78.05,78.06,219037.0,64.2441,64.2441,64.2194,64.2276,219037.0
2018-06-26 12:40:00,78.06,78.07,78.05,78.05,23167.0,64.2276,64.2359,64.2194,64.2194,23167.0
2018-06-26 12:45:00,78.06,78.06,78.05,78.06,4814.0,64.2276,64.2276,64.2194,64.2276,4814.0
2018-06-26 12:50:00,78.05,78.06,78.05,78.06,3192.0,64.2194,64.2276,64.2194,64.2276,3192.0
2018-06-26 12:55:00,78.06,78.06,78.05,78.06,5013.0,64.2276,64.2276,64.2194,64.2276,5013.0
2018-06-26 13:00:00,78.06,78.06,78.05,78.06,5381.0,64.2276,64.2276,64.2194,64.2276,5381.0
2018-06-26 13:05:00,78.06,78.06,78.05,78.06,4705.0,64.2276,64.2276,64.2194,64.2276,4705.0
2018-06-26 13:10:00,78.05,78.06,78.05,78.06,2855.0,64.2194,64.2276,64.2194,64.2276,2855.0
2018-06-26 13:15:00,78.06,78.06,78.05,78.06,6915.0,64.2276,64.2276,64.2194,64.2276,6915.0
2018-06-26 13:20:00,78.05,78.06,78.05,78.05,7738.0,64.2194,64.2276,64.2194,64.2194,7738.0
2018-06-26 13:25:00,78.05,78.06,78.05,78.06,2486.0,64.2194,64.2276,64.2194,64.2276,2486.0
2018-06-26 13:30:00,78.05,78.06,78.05,78.06,4460.0,64.2194,64.2276,64.2194,64.2276,4460.0
2018-06-26 13:35:00,78.06,78.07,78.05,78.06,29874.0,64.2276,64.2359,64.2194,64.2276,29874.0
2018-06-26 13:40:00,78.06,78.07,78.06,78.06,1426.0,64.2276,64.2359,64.2276,64.2276,1426.0
2018-06-26 13:45:00,78.06,78.07,78.06,78.06,8109.0,64.2276,64.2359,64.2276,64.2276,8109.0
2018-06-26 13:50:00,78.06,78.07,78.06,78.06,2999.0,64.2276,64.2359,64.2276,64.2276,2999.0
2018-06-26 13:55:00,78.06,78.06,78.05,78.06,11406.0,64.2276,64.2276,64.2194,64.2276,11406.0
2018-06-26 14:00:00,78.06,78.06,78.05,78.05,9811.0,64.2276,64.2276,64.2194,64.2194,9811.0
2018-06-26 14:05:00,78.06,78.06,78.05,78.06,16078.0,64.2276,64.2276,64.2194,64.2276,16078.0
2018-06-26 14:10:00,78.06,78.06,78.05,78.06,11156.0,64.2276,64.2276,64.2194,64.2276,11156.0
2018-06-26 14:15:00,78.05,78.06,78.05,78.06,4224.0,64.2194,64.2276,64.2194,64.2276,4224.0
2018-06-26 14:20:00,78.05,78.06,78.05,78.06,2208.0,64.2194,64.2276,64.2194,64.2276,2208.0
2018-06-26 14:25:00,78.05,78.06,78.05,78.06,7206.0,64.2194,64.2276,64.2194,64.2276,7206.0
2018-06-26 14:30:00,78.05,78.07,78.05,78.06,7352.0,64.2194,64.2359,64.2194,64.2276,7352.0
2018-06-26 14:35:00,78.06,78.07,78.06,78.06,1396.0,64.2276,64.2359,64.2276,64.2276,1396.0
2018-06-26 14:40:00,78.07,78.07,78.06,78.07,5621.0,64.2359,64.2359,64.2276,64.2359,5621.0
2018-06-26 14:45:00,78.06,78.07,78.06,78.06,2815.0,64.2276,64.2359,64.2276,64.2276,2815.0
2018-06-26 14:50:00,78.06,78.07,78.06,78.06,4474.0,64.2276,64.2359,64.2276,64.2276,4474.0
2018-06-26 14:55:00,78.06,78.07,78.06,78.07,4228.0,64.2276,64.2359,64.2276,64.2359,4228.0
2018-06-26 15:00:00,78.06,78.07,78.06,78.06,8020.0,64.2276,64.2359,64.2276,64.2276,8020.0
2018-06-26 15:05:00,78.06,78.07,78.06,78.06,4084.0,64.2276,64.2359,64.2276,64.2276,4084.0
2018-06-26 15:10:00,78.06,78.07,78.06,78.06,6796.0,64.2276,64.2359,64.2276,64.2276,6796.0
2018-06-26 15:15:00,78.06,78.08,78.06,78.08,15908.0,64.2276,64.2441,64.2276,64.2441,15908.0
2018-06-26 15:20:00,78.08,78.09,78.07,78.09,8329.0,64.2441,64.2523,64.2359,64.2523,8329.0
2018-06-26 15:25:00,78.09,78.09,78.08,78.09,8031.0,64.2523,64.2523,64.2441,64.2523,8031.0
2018-06-26 15:30:00,78.09,78.09,78.08,78.09,17896.0,64.2523,64.2523,64.2441,64.2523,17896.0
2018-06-26 15:35:00,78.09,78.09,78.07,78.08,18207.0,64.2523,64.2523,64.2359,64.2441,18207.0
2018-06-26 15:40:00,78.07,78.08,78.07,78.08,16476.0,64.2359,64.2441,64.2359,64.2441,16476.0
2018-06-26 15:45:00,78.08,78.08,78.07,78.08,21443.0,64.2441,64.2441,64.2359,64.2441,21443.0
2018-06-26 15:50:00,78.07,78.08,78.07,78.08,18918.0,64.2359,64.2441,64.2359,64.2441,18918.0
2018-06-26 15:55:00,78.08,78.09,78.07,78.09,45960.0,64.2441,64.2523,64.2359,64.2523,45960.0
2018-06-27 09:30:00,78.14,78.17,78.11,78.16,46223.0,64.2935,64.3182,64.2688,64.3099,46223.0
2018-06-27 09:35:00,78.17,78.17,78.11,78.13,121160.0,64.3182,64.3182,64.2688,64.2852,121160.0
2018-06-27 09:40:00,78.13,78.14,78.12,78.13,11959.0,64.2852,64.2935,64.277,64.2852,11959.0
2018-06-27 09:45:00,78.14,78.14,78.13,78.14,2222.0,64.2935,64.2935,64.2852,64.2935,2222.0
2018-06-27 09:50:00,78.14,78.14,78.13,78.14,9966.0,64.2935,64.2935,64.2852,64.2935,9966.0
2018-06-27 09:55:00,78.13,78.14,78.13,78.13,3695.0,64.2852,64.2935,64.2852,64.2852,3695.0
2018-06-27 10:00:00,78.14,78.14,78.13,78.14,19110.0,64.2935,64.2935,64.2852,64.2935,19110.0
2018-06-27 10:05:00,78.14,78.14,78.13,78.14,3939.0,64.2935,64.2935,64.2852,64.2935,3939.0
2018-06-27 10:10:00,78.14,78.14,78.13,78.13,4033.0,64.2935,64.2935,64.2852,64.2852,4033.0
2018-06-27 10:15:00,78.14,78.14,78.13,78.14,5173.0,64.2935,64.2935,64.2852,64.2935,5173.0
2018-06-27 10:20:00,78.14,78.14,78.13,78.14,1488.0,64.2935,64.2935,64.2852,64.2935,1488.0
2018-06-27 10:25:00,78.14,78.14,78.13,78.14,6760.0,64.2935,64.2935,64.2852,64.2935,6760.0
2018-06-27 10:30:00,78.14,78.14,78.13,78.13,5682.0,64.2935,64.2935,64.2852,64.2852,5682.0
2018-06-27 10:35:00,78.13,78.14,78.13,78.13,3402.0,64.2852,64.2935,64.2852,64.2852,3402.0
2018-06-27 10:40:00,78.14,78.14,78.13,78.13,3912.0,64.2935,64.2935,64.2852,64.2852,3912.0
2018-06-27 10:45:00,78.13,78.14,78.13,78.14,3690.0,64.2852,64.2935,64.2852,64.2935,3690.0
2018-06-27 10:50:00,78.14,78.14,78.13,78.13,7687.0,64.2935,64.2935,64.2852,64.2852,7687.0
2018-06-27 10:55:00,78.14,78.14,78.13,78.13,2463.0,64.2935,64.2935,64.2852,64.2852,2463.0
2018-06-27 11:00:00,78.13,78.14,78.12,78.12,34570.0,64.2852,64.2935,64.277,64.277,34570.0
2018-06-27 11:05:00,78.13,78.14,78.12,78.14,16314.0,64.2852,64.2935,64.277,64.2935,16314.0
2018-06-27 11:10:00,78.14,78.15,78.13,78.15,22711.0,64.2935,64.3017,64.2852,64.3017,22711.0
2018-06-27 11:15:00,78.15,78.15,78.14,78.14,7010.0,64.3017,64.3017,64.2935,64.2935,7010.0
2018-06-27 11:20:00,78.15,78.15,78.14,78.14,12591.0,64.3017,64.3017,64.2935,64.2935,12591.0
2018-06-27 11:25:00,78.14,78.15,78.14,78.14,3811.0,64.2935,64.3017,64.2935,64.2935,3811.0
2018-06-27 11:30:00,78.15,78.15,78.14,78.15,4401.0,64.3017,64.3017,64.2935,64.3017,4401.0
2018-06-27 11:35:00,78.14,78.15,78.14,78.14,2804.0,64.2935,64.3017,64.2935,64.2935,2804.0
2018-06-27 11:40:00,78.14,78.15,78.14,78.14,4398.0,64.2935,64.3017,64.2935,64.2935,4398.0
2018-06-27 11:45:00,78.15,78.15,78.14,78.15,4546.0,64.3017,64.3017,64.2935,64.3017,4546.0
2018-06-27 11:50:00,78.14,78.15,78.14,78.14,3665.0,64.2935,64.3017,64.2935,64.2935,3665.0
2018-06-27 11:55:00,78.14,78.15,78.14,78.14,5273.0,64.2935,64.3017,64.2935,64.2935,5273.0
2018-06-27 12:00:00,78.14,78.15,78.14,78.15,3893.0,64.2935,64.3017,64.2935,64.3017,3893.0
2018-06-27 12:05:00,78.14,78.15,78.14,78.14,3406.0,64.2935,64.3017,64.2935,64.2935,3406.0
2018-06-27 12:10:00,78.15,78.15,78.14,78.14,3529.0,64.3017,64.3017,64.2935,64.2935,3529.0
2018-06-27 12:15:00,78.14,78.15,78.13,78.14,4788.0,64.2935,64.3017,64.2852,64.2935,4788.0
2018-06-27 12:20:00,78.14,78.14,78.13,78.13,3779.0,64.2935,64.2935,64.2852,64.2852,3779.0
2018-06-27 12:25:00,78.14,78.14,78.13,78.14,9684.0,64.2935,64.2935,64.2852,64.2935,9684.0
2018-06-27 12:30:00,78.13,78.14,78.13,78.14,3731.0,64.2852,64.2935,64.2852,64.2935,3731.0
2018-06-27 12:35:00,78.13,78.14,78.13,78.14,8775.0,64.2852,64.2935,64.2852,64.2935,8775.0
2018-06-27 12:40:00,78.14,78.14,78.13,78.14,4468.0,64.2935,64.2935,64.2852,64.2935,4468.0
2018-06-27 12:45:00,78.14,78.14,78.13,78.14,43230.0,64.2935,64.2935,64.2852,64.2935,43230.0
2018-06-27 12:50:00,78.13,78.14,78.13,78.14,6735.0,64.2852,64.2935,64.2852,64.2935,6735.0
2018-06-27 12:55:00,78.14,78.14,78.13,78.13,5282.0,64.2935,64.2935,64.2852,64.2852,5282.0
2018-06-27 13:00:00,78.14,78.14,78.13,78.14,3653.0,64.2935,64.2935,64.2852,64.2935,3653.0
2018-06-27 13:05:00,78.14,78.14,78.13,78.13,3715.0,64.2935,64.2935,64.2852,64.2852,3715.0
2018-06-27 13:10:00,78.14,78.14,78.13,78.14,10260.0,64.2935,64.2935,64.2852,64.2935,10260.0
2018-06-27 13:15:00,78.14,78.15,78.13,78.15,7597.0,64.2935,64.3017,64.2852,64.3017,7597.0
2018-06-27 13:20:00,78.15,78.15,78.14,78.14,3035.0,64.3017,64.3017,64.2935,64.2935,3035.0
2018-06-27 13:25:00,78.15,78.15,78.14,78.15,19410.0,64.3017,64.3017,64.2935,64.3017,19410.0
2018-06-27 13:30:00,78.14,78.15,78.14,78.15,4228.0,64.2935,64.3017,64.2935,64.3017,4228.0
2018-06-27 13:35:00,78.15,78.15,78.14,78.15,5524.0,64.3017,64.3017,64.2935,64.3017,5524.0
2018-06-27 13:40:00,78.15,78.15,78.14,78.15,7082.0,64.3017,64.3017,64.2935,64.3017,7082.0
2018-06-27 13:45:00,78.15,78.15,78.14,78.15,6875.0,64.3017,64.3017,64.2935,64.3017,6875.0
2018-06-27 13:50:00,78.15,78.15,78.14,78.15,3662.0,64.3017,64.3017,64.2935,64.3017,3662.0
2018-06-27 13:55:00,78.14,78.15,78.14,78.14,4054.0,64.2935,64.3017,64.2935,64.2935,4054.0
2018-06-27 14:00:00,78.15,78.15,78.14,78.14,12561.0,64.3017,64.3017,64.2935,64.2935,12561.0
2018-06-27 14:05:00,78.15,78.15,78.14,78.14,10304.0,64.3017,64.3017,64.2935,64.2935,10304.0
2018-06-27 14:10:00,78.14,78.16,78.14,78.15,6781.0,64.2935,64.3099,64.2935,64.3017,6781.0
2018-06-27 14:15:00,78.16,78.16,78.15,78.16,9180.0,64.3099,64.3099,64.3017,64.3099,9180.0
2018-06-27 14:20:00,78.16,78.16,78.15,78.16,9942.0,64.3099,64.3099,64.3017,64.3099,9942.0
2018-06-27 14:25:00,78.15,78.16,78.15,78.15,7690.0,64.3017,64.3099,64.3017,64.3017,7690.0
2018-06-27 14:30:00,78.16,78.16,78.15,78.16,9930.0,64.3099,64.3099,64.3017,64.3099,9930.0
2018-06-27 14:35:00,78.16,78.16,78.15,78.16,16180.0,64.3099,64.3099,64.3017,64.3099,16180.0
2018-06-27 14:40:00,78.16,78.16,78.15,78.15,3484.0,64.3099,64.3099,64.3017,64.3017,3484.0
2018-06-27 14:45:00,78.15,78.17,78.15,78.17,18753.0,64.3017,64.3182,64.3017,64.3182,18753.0
2018-06-27 14:50:00,78.17,78.17,78.16,78.16,31477.0,64.3182,64.3182,64.3099,64.3099,31477.0
2018-06-27 14:55:00,78.16,78.17,78.16,78.16,2434.0,64.3099,64.3182,64.3099,64.3099,2434.0
2018-06-27 15:00:00,78.17,78.17,78.16,78.17,6125.0,64.3182,64.3182,64.3099,64.3182,6125.0
2018-06-27 15:05:00,78.17,78.17,78.16,78.16,23783.0,64.3182,64.3182,64.3099,64.3099,23783.0
2018-06-27 15:10:00,78.17,78.17,78.16,78.17,11261.0,64.3182,64.3182,64.3099,64.3182,11261.0
2018-06-27 15:15:00,78.17,78.17,78.16,78.17,7040.0,64.3182,64.3182,64.3099,64.3182,7040.0
2018-06-27 15:20:00,78.16,78.17,78.16,78.17,14092.0,64.3099,64.3182,64.3099,64.3182,14092.0
2018-06-27 15:25:00,78.16,78.17,78.16,78.17,11495.0,64.3099,64.3182,64.3099,64.3182,11495.0
2018-06-27 15:30:00,78.16,78.17,78.16,78.17,7185.0,64.3099,64.3182,64.3099,64.3182,7185.0
2018-06-27 15:35:00,78.16,78.17,78.16,78.17,14685.0,64.3099,64.3182,64.3099,64.3182,14685.0
2018-06-27 15:40:00,78.17,78.18,78.16,78.18,28658.0,64.3182,64.3264,64.3099,64.3264,28658.0
2018-06-27 15:45:00,78.17,78.19,78.17,78.18,29899.0,64.3182,64.3346,64.3182,64.3264,29899.0
2018-06-27 15:50:00,78.18,78.2,78.18,78.2,29457.0,64.3264,64.3428,64.3264,64.3428,29457.0
2018-06-27 15:55:00,78.2,78.2,78.18,78.2,89593.0,64.3428,64.3428,64.3264,64.3428,89593.0
2018-06-28 09:30:00,78.16,78.19,78.16,78.19,37210.0,64.3099,64.3346,64.3099,64.3346,37210.0
2018-06-28 09:35:00,78.19,78.19,78.18,78.19,6097.0,64.3346,64.3346,64.3264,64.3346,6097.0
2018-06-28 09:40:00,78.18,78.19,78.18,78.19,8598.0,64.3264,64.3346,64.3264,64.3346,8598.0
2018-06-28 09:45:00,78.19,78.19,78.18,78.19,24555.0,64.3346,64.3346,64.3264,64.3346,24555.0
2018-06-28 09:50:00,78.19,78.19,78.18,78.19,1766.0,64.3346,64.3346,64.3264,64.3346,1766.0
2018-06-28 09:55:00,78.19,78.19,78.18,78.18,21853.0,64.3346,64.3346,64.3264,64.3264,21853.0
2018-06-28 10:00:00,78.19,78.19,78.17,78.18,15873.0,64.3346,64.3346,64.3182,64.3264,15873.0
2018-06-28 10:05:00,78.17,78.18,78.17,78.17,5134.0,64.3182,64.3264,64.3182,64.3182,5134.0
2018-06-28 10:10:00,78.17,78.18,78.17,78.18,4574.0,64.3182,64.3264,64.3182,64.3264,4574.0
2018-06-28 10:15:00,78.18,78.18,78.17,78.17,8194.0,64.3264,64.3264,64.3182,64.3182,8194.0
2018-06-28 10:20:00,78.17,78.18,78.17,78.18,3981.0,64.3182,64.3264,64.3182,64.3264,3981.0
2018-06-28 10:25:00,78.18,78.18,78.17,78.17,1320.0,64.3264,64.3264,64.3182,64.3182,1320.0
2018-06-28 10:30:00,78.18,78.18,78.17,78.17,15159.0,64.3264,64.3264,64.3182,64.3182,15159.0
2018-06-28 10:35:00,78.18,78.18,78.17,78.17,7251.0,64.3264,64.3264,64.3182,64.3182,7251.0
2018-06-28 10:40:00,78.17,78.18,78.17,78.17,7313.0,64.3182,64.3264,64.3182,64.3182,7313.0
2018-06-28 10:45:00,78.17,78.18,78.17,78.17,14302.0,64.3182,64.3264,64.3182,64.3182,14302.0
2018-06-28 10:50:00,78.17,78.18,78.17,78.17,528.0,64.3182,64.3264,64.3182,64.3182,528.0
2018-06-28 10:55:00,78.17,78.18,78.17,78.18,5879.0,64.3182,64.3264,64.3182,64.3264,5879.0
2018-06-28 11:00:00,78.17,78.18,78.16,78.17,5107.0,64.3182,64.3264,64.3099,64.3182,5107.0
2018-06-28 11:05:00,78.17,78.17,78.16,78.16,7264.0,64.3182,64.3182,64.3099,64.3099,7264.0
2018-06-28 11:10:00,78.17,78.17,78.16,78.17,6874.0,64.3182,64.3182,64.3099,64.3182,6874.0
2018-06-28 11:15:00,78.17,78.17,78.16,78.16,25394.0,64.3182,64.3182,64.3099,64.3099,25394.0
2018-06-28 11:20:00,78.16,78.17,78.16,78.16,4648.0,64.3099,64.3182,64.3099,64.3099,4648.0
2018-06-28 11:25:00,78.16,78.17,78.16,78.16,5668.0,64.3099,64.3182,64.3099,64.3099,5668.0
2018-06-28 11:30:00,78.16,78.17,78.15,78.16,8566.0,64.3099,64.3182,64.3017,64.3099,8566.0
2018-06-28 11:35:00,78.16,78.16,78.15,78.16,7109.0,64.3099,64.3099,64.3017,64.3099,7109.0
2018-06-28 11:40:00,78.16,78.16,78.15,78.16,2858.0,64.3099,64.3099,64.3017,64.3099,2858.0
2018-06-28 11:45:00,78.15,78.16,78.15,78.16,4426.0,64.3017,64.3099,64.3017,64.3099,4426.0
2018-06-28 11:50:00,78.15,78.16,78.15,78.15,3537.0,64.3017,64.3099,64.3017,64.3017,3537.0
2018-06-28 11:55:00,78.15,78.16,78.15,78.16,6268.0,64.3017,64.3099,64.3017,64.3099,6268.0
2018-06-28 12:00:00,78.15,78.16,78.15,78.15,5912.0,64.3017,64.3099,64.3017,64.3017,5912.0
2018-06-28 12:05:00,78.15,78.16,78.15,78.15,2750.0,64.3017,64.3099,64.3017,64.3017,2750.0
2018-06-28 12:10:00,78.15,78.16,78.15,78.15,7110.0,64.3017,64.3099,64.3017,64.3017,7110.0
2018-06-28 12:15:00,78.15,78.16,78.15,78.15,4584.0,64.3017,64.3099,64.3017,64.3017,4584.0
2018-06-28 12:20:00,78.15,78.16,78.15,78.15,5744.0,64.3017,64.3099,64.3017,64.3017,5744.0
2018-06-28 12:25:00,78.16,78.16,78.15,78.15,1750.0,64.3099,64.3099,64.3017,64.3017,1750.0
2018-06-28 12:30:00,78.15,78.16,78.15,78.16,2494.0,64.3017,64.3099,64.3017,64.3099,2494.0
2018-06-28 12:35:00,78.15,78.16,78.15,78.16,2319.0,64.3017,64.3099,64.3017,64.3099,2319.0
2018-06-28 12:40:00,78.15,78.16,78.15,78.15,4538.0,64.3017,64.3099,64.3017,64.3017,4538.0
2018-06-28 12:45:00,78.15,78.16,78.15,78.16,5355.0,64.3017,64.3099,64.3017,64.3099,5355.0
2018-06-28 12:50:00,78.16,78.16,78.15,78.15,2711.0,64.3099,64.3099,64.3017,64.3017,2711.0
2018-06-28 12:55:00,78.15,78.16,78.15,78.15,12463.0,64.3017,64.3099,64.3017,64.3017,12463.0
2018-06-28 13:00:00,78.16,78.16,78.15,78.15,715.0,64.3099,64.3099,64.3017,64.3017,715.0
2018-06-28 13:05:00,78.16,78.16,78.15,78.16,5468.0,64.3099,64.3099,64.3017,64.3099,5468.0
2018-06-28 13:10:00,78.16,78.16,78.12,78.13,38225.0,64.3099,64.3099,64.277,64.2852,38225.0
2018-06-28 13:15:00,78.14,78.14,78.13,78.14,2396.0,64.2935,64.2935,64.2852,64.2935,2396.0
2018-06-28 13:20:00,78.14,78.14,78.13,78.13,17321.0,64.2935,64.2935,64.2852,64.2852,17321.0
2018-06-28 13:25:00,78.14,78.14,78.13,78.13,6732.0,64.2935,64.2935,64.2852,64.2852,6732.0
2018-06-28 13:30:00,78.13,78.15,78.13,78.14,67614.0,64.2852,64.3017,64.2852,64.2935,67614.0
2018-06-28 13:35:00,78.13,78.14,78.13,78.13,5614.0,64.2852,64.2935,64.2852,64.2852,5614.0
2018-06-28 13:40:00,78.14,78.14,78.13,78.14,1451.0,64.2935,64.2935,64.2852,64.2935,1451.0
2018-06-28 13:45:00,78.13,78.14,78.13,78.14,15947.0,64.2852,64.2935,64.2852,64.2935,15947.0
2018-06-28 13:50:00,78.14,78.14,78.13,78.14,1702.0,64.2935,64.2935,64.2852,64.2935,1702.0
2018-06-28 13:55:00,78.14,78.14,78.13,78.14,2055.0,64.2935,64.2935,64.2852,64.2935,2055.0
2018-06-28 14:00:00,78.13,78.14,78.13,78.13,5233.0,64.2852,64.2935,64.2852,64.2852,5233.0
2018-06-28 14:05:00,78.14,78.14,78.13,78.13,4210.0,64.2935,64.2935,64.2852,64.2852,4210.0
2018-06-28 14:10:00,78.14,78.14,78.12,78.12,18399.0,64.2935,64.2935,64.277,64.277,18399.0
2018-06-28 14:15:00,78.12,78.13,78.12,78.12,36393.0,64.277,64.2852,64.277,64.277,36393.0
2018-06-28 14:20:00,78.13,78.13,78.12,78.12,4302.0,64.2852,64.2852,64.277,64.277,4302.0
2018-06-28 14:25:00,78.13,78.14,78.12,78.13,12041.0,64.2852,64.2935,64.277,64.2852,12041.0
2018-06-28 14:30:00,78.13,78.14,78.13,78.14,12782.0,64.2852,64.2935,64.2852,64.2935,12782.0
2018-06-28 14:35:00,78.14,78.14,78.13,78.13,5965.0,64.2935,64.2935,64.2852,64.2852,5965.0
2018-06-28 14:40:00,78.14,78.14,78.13,78.14,4451.0,64.2935,64.2935,64.2852,64.2935,4451.0
2018-06-28 14:45:00,78.13,78.15,78.13,78.14,133036.0,64.2852,64.3017,64.2852,64.2935,133036.0
2018-06-28 14:50:00,78.14,78.14,78.13,78.14,9030.0,64.2935,64.2935,64.2852,64.2935,9030.0
2018-06-28 14:55:00,78.14,78.14,78.13,78.14,24837.0,64.2935,64.2935,64.2852,64.2935,24837.0
2018-06-28 15:00:00,78.14,78.14,78.13,78.13,2999.0,64.2935,64.2935,64.2852,64.2852,2999.0
2018-06-28 15:05:00,78.14,78.14,78.13,78.14,8541.0,64.2935,64.2935,64.2852,64.2935,8541.0
2018-06-28 15:10:00,78.14,78.14,78.13,78.13,4025.0,64.2935,64.2935,64.2852,64.2852,4025.0
2018-06-28 15:15:00,78.14,78.15,78.13,78.15,35101.0,64.2935,64.3017,64.2852,64.3017,35101.0
2018-06-28 15:20:00,78.14,78.16,78.14,78.14,80884.0,64.2935,64.3099,64.2935,64.2935,80884.0
2018-06-28 15:25:00,78.14,78.16,78.14,78.16,16464.0,64.2935,64.3099,64.2935,64.3099,16464.0
2018-06-28 15:30:00,78.15,78.16,78.15,78.16,13523.0,64.3017,64.3099,64.3017,64.3099,13523.0
2018-06-28 15:35:00,78.16,78.16,78.15,78.15,5492.0,64.3099,64.3099,64.3017,64.3017,5492.0
2018-06-28 15:40:00,78.16,78.16,78.15,78.15,8947.0,64.3099,64.3099,64.3017,64.3017,8947.0
2018-06-28 15:45:00,78.16,78.16,78.15,78.15,26027.0,64.3099,64.3099,64.3017,64.3017,26027.0
2018-06-28 15:50:00,78.16,78.17,78.14,78.16,197141.0,64.3099,64.3182,64.2935,64.3099,197141.0
2018-06-28 15:55:00,78.17,78.17,78.15,78.16,185865.0,64.3182,64.3182,64.3017,64.3099,185865.0
2018-06-29 09:30:00,78.14,78.16,78.14,78.16,63515.0,64.2935,64.3099,64.2935,64.3099,63515.0
2018-06-29 09:35:00,78.15,78.16,78.13,78.14,219267.0,64.3017,64.3099,64.2852,64.2935,219267.0
2018-06-29 09:40:00,78.14,78.14,78.13,78.13,2193.0,64.2935,64.2935,64.2852,64.2852,2193.0
2018-06-29 09:45:00,78.14,78.14,78.13,78.14,8455.0,64.2935,64.2935,64.2852,64.2935,8455.0
2018-06-29 09:50:00,78.14,78.14,78.13,78.13,2080.0,64.2935,64.2935,64.2852,64.2852,2080.0
2018-06-29 09:55:00,78.14,78.14,78.13,78.14,4704.0,64.2935,64.2935,64.2852,64.2935,4704.0
2018-06-29 10:00:00,78.13,78.14,78.13,78.14,23727.0,64.2852,64.2935,64.2852,64.2935,23727.0
2018-06-29 10:05:00,78.14,78.14,78.13,78.14,17704.0,64.2935,64.2935,64.2852,64.2935,17704.0
2018-06-29 10:10:00,78.13,78.14,78.13,78.13,14962.0,64.2852,64.2935,64.2852,64.2852,14962.0
2018-06-29 10:15:00,78.13,78.14,78.13,78.13,14452.0,64.2852,64.2935,64.2852,64.2852,14452.0
2018-06-29 10:20:00,78.13,78.14,78.13,78.13,9800.0,64.2852,64.2935,64.2852,64.2852,9800.0
2018-06-29 10:25:00,78.13,78.14,78.13,78.14,11087.0,64.2852,64.2935,64.2852,64.2935,11087.0
2018-06-29 10:30:00,78.14,78.14,78.13,78.13,221130.0,64.2935,64.2935,64.2852,64.2852,221130.0
2018-06-29 10:35:00,78.13,78.14,78.12,78.13,18251.0,64.2852,64.2935,64.277,64.2852,18251.0
2018-06-29 10:40:00,78.13,78.13,78.12,78.13,9625.0,64.2852,64.2852,64.277,64.2852,9625.0
2018-06-29 10:45:00,78.13,78.13,78.12,78.13,30913.0,64.2852,64.2852,64.277,64.2852,30913.0
2018-06-29 10:50:00,78.13,78.13,78.12,78.13,11781.0,64.2852,64.2852,64.277,64.2852,11781.0
2018-06-29 10:55:00,78.13,78.13,78.12,78.13,25229.0,64.2852,64.2852,64.277,64.2852,25229.0
2018-06-29 11:00:00,78.13,78.13,78.12,78.13,13187.0,64.2852,64.2852,64.277,64.2852,13187.0
2018-06-29 11:05:00,78.12,78.13,78.12,78.12,9302.0,64.277,64.2852,64.277,64.277,9302.0
2018-06-29 11:10:00,78.13,78.13,78.12,78.12,209959.0,64.2852,64.2852,64.277,64.277,209959.0
2018-06-29 11:15:00,78.13,78.13,78.12,78.12,142119.0,64.2852,64.2852,64.277,64.277,142119.0
2018-06-29 11:20:00,78.12,78.13,78.12,78.12,14238.0,64.277,64.2852,64.277,64.277,14238.0
2018-06-29 11:25:00,78.12,78.13,78.12,78.12,7722.0,64.277,64.2852,64.277,64.277,7722.0
2018-06-29 11:30:00,78.13,78.13,78.12,78.13,208191.0,64.2852,64.2852,64.277,64.2852,208191.0
2018-06-29 11:35:00,78.13,78.13,78.12,78.12,7044.0,64.2852,64.2852,64.277,64.277,7044.0
2018-06-29 11:40:00,78.12,78.13,78.12,78.13,11137.0,64.277,64.2852,64.277,64.2852,11137.0
2018-06-29 11:45:00,78.13,78.13,78.12,78.13,10864.0,64.2852,64.2852,64.277,64.2852,10864.0
2018-06-29 11:50:00,78.12,78.13,78.12,78.12,21874.0,64.277,64.2852,64.277,64.277,21874.0
2018-06-29 11:55:00,78.12,78.13,78.12,78.12,17535.0,64.277,64.2852,64.277,64.277,17535.0
2018-06-29 12:00:00,78.13,78.13,78.12,78.12,20734.0,64.2852,64.2852,64.277,64.277,20734.0
2018-06-29 12:05:00,78.12,78.13,78.11,78.11,24970.0,64.277,64.2852,64.2688,64.2688,24970.0
2018-06-29 12:10:00,78.11,78.12,78.11,78.11,3497.0,64.2688,64.277,64.2688,64.2688,3497.0
2018-06-29 12:15:00,78.12,78.12,78.11,78.11,14527.0,64.277,64.277,64.2688,64.2688,14527.0
2018-06-29 12:20:00,78.12,78.12,78.11,78.12,26266.0,64.277,64.277,64.2688,64.277,26266.0
2018-06-29 12:25:00,78.11,78.12,78.11,78.11,7686.0,64.2688,64.277,64.2688,64.2688,7686.0
2018-06-29 12:30:00,78.12,78.12,78.11,78.12,11953.0,64.277,64.277,64.2688,64.277,11953.0
2018-06-29 12:35:00,78.11,78.12,78.11,78.11,217834.0,64.2688,64.277,64.2688,64.2688,217834.0
2018-06-29 12:40:00,78.11,78.12,78.11,78.11,22558.0,64.2688,64.277,64.2688,64.2688,22558.0
2018-06-29 12:45:00,78.11,78.12,78.11,78.11,16328.0,64.2688,64.277,64.2688,64.2688,16328.0
2018-06-29 12:50:00,78.11,78.12,78.1,78.11,34421.0,64.2688,64.277,64.2606,64.2688,34421.0
2018-06-29 12:55:00,78.12,78.12,78.11,78.11,20156.0,64.277,64.277,64.2688,64.2688,20156.0
2018-06-29 13:00:00,78.11,78.12,78.1,78.11,19573.0,64.2688,64.277,64.2606,64.2688,19573.0
2018-06-29 13:05:00,78.11,78.11,78.1,78.1,112915.0,64.2688,64.2688,64.2606,64.2606,112915.0
2018-06-29 13:10:00,78.11,78.11,78.1,78.11,56892.0,64.2688,64.2688,64.2606,64.2688,56892.0
2018-06-29 13:15:00,78.11,78.11,78.1,78.1,33320.0,64.2688,64.2688,64.2606,64.2606,33320.0
2018-06-29 13:20:00,78.11,78.11,78.1,78.11,67383.0,64.2688,64.2688,64.2606,64.2688,67383.0
2018-06-29 13:25:00,78.1,78.11,78.1,78.1,83423.0,64.2606,64.2688,64.2606,64.2606,83423.0
2018-06-29 13:30:00,78.1,78.12,78.1,78.12,34412.0,64.2606,64.277,64.2606,64.277,34412.0
2018-06-29 13:35:00,78.12,78.12,78.11,78.12,2941.0,64.277,64.277,64.2688,64.277,2941.0
2018-06-29 13:40:00,78.11,78.12,78.11,78.12,13162.0,64.2688,64.277,64.2688,64.277,13162.0
2018-06-29 13:45:00,78.11,78.12,78.11,78.11,5034.0,64.2688,64.277,64.2688,64.2688,5034.0
2018-06-29 13:50:00,78.12,78.12,78.11,78.12,18458.0,64.277,64.277,64.2688,64.277,18458.0
2018-06-29 13:55:00,78.12,78.13,78.11,78.13,30077.0,64.277,64.2852,64.2688,64.2852,30077.0
2018-06-29 14:00:00,78.14,78.15,78.13,78.15,17936.0,64.2935,64.3017,64.2852,64.3017,17936.0
2018-06-29 14:05:00,78.14,78.15,78.14,78.15,222444.0,64.2935,64.3017,64.2935,64.3017,222444.0
2018-06-29 14:10:00,78.15,78.15,78.14,78.14,14444.0,64.3017,64.3017,64.2935,64.2935,14444.0
2018-06-29 14:15:00,78.14,78.15,78.14,78.15,12415.0,64.2935,64.3017,64.2935,64.3017,12415.0
2018-06-29 14:20:00,78.15,78.15,78.14,78.14,25086.0,64.3017,64.3017,64.2935,64.2935,25086.0
2018-06-29 14:25:00,78.14,78.15,78.14,78.15,27135.0,64.2935,64.3017,64.2935,64.3017,27135.0
2018-06-29 14:30:00,78.15,78.15,78.14,78.15,7271.0,64.3017,64.3017,64.2935,64.3017,7271.0
2018-06-29 14:35:00,78.15,78.15,78.14,78.14,7347.0,64.3017,64.3017,64.2935,64.2935,7347.0
2018-06-29 14:40:00,78.14,78.15,78.12,78.12,15556.0,64.2935,64.3017,64.277,64.277,15556.0
2018-06-29 14:45:00,78.12,78.13,78.12,78.12,7107.0,64.277,64.2852,64.277,64.277,7107.0
2018-06-29 14:50:00,78.13,78.13,78.12,78.13,18638.0,64.2852,64.2852,64.277,64.2852,18638.0
2018-06-29 14:55:00,78.13,78.13,78.12,78.12,13090.0,64.2852,64.2852,64.277,64.277,13090.0
2018-06-29 15:00:00,78.12,78.13,78.1,78.1,35244.0,64.277,64.2852,64.2606,64.2606,35244.0
2018-06-29 15:05:00,78.11,78.11,78.1,78.11,29845.0,64.2688,64.2688,64.2606,64.2688,29845.0
2018-06-29 15:10:00,78.1,78.11,78.1,78.11,3860.0,64.2606,64.2688,64.2606,64.2688,3860.0
2018-06-29 15:15:00,78.11,78.11,78.1,78.11,6995.0,64.2688,64.2688,64.2606,64.2688,6995.0
2018-06-29 15:20:00,78.11,78.11,78.1,78.1,211167.0,64.2688,64.2688,64.2606,64.2606,211167.0
2018-06-29 15:25:00,78.1,78.11,78.1,78.11,101845.0,64.2606,64.2688,64.2606,64.2688,101845.0
2018-06-29 15:30:00,78.1,78.11,78.1,78.1,6175.0,64.2606,64.2688,64.2606,64.2606,6175.0
2018-06-29 15:35:00,78.1,78.11,78.1,78.1,12541.0,64.2606,64.2688,64.2606,64.2606,12541.0
2018-06-29 15:40:00,78.1,78.11,78.09,78.09,16369.0,64.2606,64.2688,64.2523,64.2523,16369.0
2018-06-29 15:45:00,78.09,78.1,78.09,78.1,51886.0,64.2523,64.2606,64.2523,64.2606,51886.0
2018-06-29 15:50:00,78.09,78.1,78.07,78.08,164942.0,64.2523,64.2606,64.2359,64.2441,164942.0
2018-06-29 15:55:00,78.08,78.12,78.07,78.12,182359.0,64.2441,64.277,64.2359,64.277,182359.0
2018-07-02 09:30:00,77.99,78.0,77.98,77.98,43070.0,64.3055,64.3137,64.2972,64.2972,43070.0
2018-07-02 09:35:00,77.98,77.99,77.97,77.98,20218.0,64.2972,64.3055,64.289,64.2972,20218.0
2018-07-02 09:40:00,77.98,77.99,77.98,77.99,12522.0,64.2972,64.3055,64.2972,64.3055,12522.0
2018-07-02 09:45:00,77.99,77.99,77.98,77.98,8834.0,64.3055,64.3055,64.2972,64.2972,8834.0
2018-07-02 09:50:00,77.98,77.99,77.98,77.99,7143.0,64.2972,64.3055,64.2972,64.3055,7143.0
2018-07-02 09:55:00,77.99,77.99,77.97,77.98,10876.0,64.3055,64.3055,64.289,64.2972,10876.0
2018-07-02 10:00:00,77.98,77.98,77.97,77.98,26104.0,64.2972,64.2972,64.289,64.2972,26104.0
2018-07-02 10:05:00,77.98,77.98,77.97,77.98,9119.0,64.2972,64.2972,64.289,64.2972,9119.0
2018-07-02 10:10:00,77.98,77.99,77.97,77.98,31000.0,64.2972,64.3055,64.289,64.2972,31000.0
2018-07-02 10:15:00,77.98,77.99,77.97,77.98,20068.0,64.2972,64.3055,64.289,64.2972,20068.0
2018-07-02 10:20:00,77.98,77.98,77.96,77.97,11543.0,64.2972,64.2972,64.2807,64.289,11543.0
2018-07-02 10:25:00,77.97,77.97,77.96,77.96,3709.0,64.289,64.289,64.2807,64.2807,3709.0
2018-07-02 10:30:00,77.97,77.97,77.96,77.97,197127.0,64.289,64.289,64.2807,64.289,197127.0
2018-07-02 10:35:00,77.97,77.98,77.96,77.98,23796.0,64.289,64.2972,64.2807,64.2972,23796.0
2018-07-02 10:40:00,77.98,77.98,77.97,77.98,19954.0,64.2972,64.2972,64.289,64.2972,19954.0
2018-07-02 10:45:00,77.98,77.98,77.96,77.97,13751.0,64.2972,64.2972,64.2807,64.289,13751.0
2018-07-02 10:50:00,77.97,78.0,77.96,77.99,117566.0,64.289,64.3137,64.2807,64.3055,117566.0
2018-07-02 10:55:00,77.99,78.0,77.99,77.99,9503.0,64.3055,64.3137,64.3055,64.3055,9503.0
2018-07-02 11:00:00,77.99,78.0,77.99,78.0,22091.0,64.3055,64.3137,64.3055,64.3137,22091.0
2018-07-02 11:05:00,78.0,78.0,77.98,77.99,6628.0,64.3137,64.3137,64.2972,64.3055,6628.0
2018-07-02 11:10:00,77.98,77.99,77.98,77.98,10023.0,64.2972,64.3055,64.2972,64.2972,10023.0
2018-07-02 11:15:00,77.99,77.99,77.98,77.98,14380.0,64.3055,64.3055,64.2972,64.2972,14380.0
2018-07-02 11:20:00,77.98,77.99,77.98,77.98,16478.0,64.2972,64.3055,64.2972,64.2972,16478.0
2018-07-02 11:25:00,77.98,77.99,77.98,77.98,11528.0,64.2972,64.3055,64.2972,64.2972,11528.0
2018-07-02 11:30:00,77.98,77.99,77.98,77.98,29063.0,64.2972,64.3055,64.2972,64.2972,29063.0
2018-07-02 11:35:00,77.98,77.99,77.98,77.98,17520.0,64.2972,64.3055,64.2972,64.2972,17520.0
2018-07-02 11:40:00,77.98,77.99,77.98,77.98,11544.0,64.2972,64.3055,64.2972,64.2972,11544.0
2018-07-02 11:45:00,77.98,77.99,77.98,77.99,9529.0,64.2972,64.3055,64.2972,64.3055,9529.0
2018-07-02 11:50:00,77.98,77.99,77.98,77.99,9220.0,64.2972,64.3055,64.2972,64.3055,9220.0
2018-07-02 11:55:00,77.99,77.99,77.98,77.98,14639.0,64.3055,64.3055,64.2972,64.2972,14639.0
2018-07-02 12:00:00,77.98,77.99,77.98,77.98,14591.0,64.2972,64.3055,64.2972,64.2972,14591.0
2018-07-02 12:05:00,77.98,77.99,77.98,77.98,11571.0,64.2972,64.3055,64.2972,64.2972,11571.0
2018-07-02 12:10:00,77.98,77.99,77.98,77.98,10491.0,64.2972,64.3055,64.2972,64.2972,10491.0
2018-07-02 12:15:00,77.98,77.99,77.98,77.98,10641.0,64.2972,64.3055,64.2972,64.2972,10641.0
2018-07-02 12:20:00,77.98,77.99,77.98,77.98,13659.0,64.2972,64.3055,64.2972,64.2972,13659.0
2018-07-02 12:25:00,77.99,77.99,77.97,77.99,45839.0,64.3055,64.3055,64.289,64.3055,45839.0
2018-07-02 12:30:00,77.98,77.99,77.97,77.97,13980.0,64.2972,64.3055,64.289,64.289,13980.0
2018-07-02 12:35:00,77.98,77.98,77.97,77.98,6258.0,64.2972,64.2972,64.289,64.2972,6258.0
2018-07-02 12:40:00,77.98,77.98,77.97,77.98,6144.0,64.2972,64.2972,64.289,64.2972,6144.0
2018-07-02 12:45:00,77.98,77.98,77.97,77.98,17280.0,64.2972,64.2972,64.289,64.2972,17280.0
2018-07-02 12:50:00,77.98,77.98,77.97,77.98,10661.0,64.2972,64.2972,64.289,64.2972,10661.0
2018-07-02 12:55:00,77.98,77.98,77.97,77.98,10420.0,64.2972,64.2972,64.289,64.2972,10420.0
2018-07-02 13:00:00,77.97,77.98,77.97,77.98,8083.0,64.289,64.2972,64.289,64.2972,8083.0
2018-07-02 13:05:00,77.98,77.98,77.97,77.98,39525.0,64.2972,64.2972,64.289,64.2972,39525.0
2018-07-02 13:10:00,77.98,77.98,77.97,77.98,7065.0,64.2972,64.2972,64.289,64.2972,7065.0
2018-07-02 13:15:00,77.98,77.98,77.97,77.98,8938.0,64.2972,64.2972,64.289,64.2972,8938.0
2018-07-02 13:20:00,77.98,77.98,77.97,77.98,13770.0,64.2972,64.2972,64.289,64.2972,13770.0
2018-07-02 13:25:00,77.97,77.98,77.97,77.98,9246.0,64.289,64.2972,64.289,64.2972,9246.0
2018-07-02 13:30:00,77.98,77.98,77.96,77.97,20370.0,64.2972,64.2972,64.2807,64.289,20370.0
2018-07-02 13:35:00,77.96,77.97,77.96,77.97,3346.0,64.2807,64.289,64.2807,64.289,3346.0
2018-07-02 13:40:00,77.97,77.97,77.96,77.97,14793.0,64.289,64.289,64.2807,64.289,14793.0
2018-07-02 13:45:00,77.97,77.97,77.96,77.96,10621.0,64.289,64.289,64.2807,64.2807,10621.0
2018-07-02 13:50:00,77.97,77.97,77.96,77.97,23923.0,64.289,64.289,64.2807,64.289,23923.0
2018-07-02 13:55:00,77.97,77.97,77.96,77.97,10013.0,64.289,64.289,64.2807,64.289,10013.0
2018-07-02 14:00:00,77.97,77.97,77.96,77.97,11071.0,64.289,64.289,64.2807,64.289,11071.0
2018-07-02 14:05:00,77.97,77.97,77.96,77.97,17991.0,64.289,64.289,64.2807,64.289,17991.0
2018-07-02 14:10:00,77.97,77.97,77.96,77.97,34449.0,64.289,64.289,64.2807,64.289,34449.0
2018-07-02 14:15:00,77.97,77.97,77.96,77.97,14336.0,64.289,64.289,64.2807,64.289,14336.0
2018-07-02 14:20:00,77.97,77.97,77.96,77.97,9056.0,64.289,64.289,64.2807,64.289,9056.0
2018-07-02 14:25:00,77.97,77.99,77.96,77.96,450717.0,64.289,64.3055,64.2807,64.2807,450717.0
2018-07-02 14:30:00,77.97,77.97,77.96,77.97,10206.0,64.289,64.289,64.2807,64.289,10206.0
2018-07-02 14:35:00,77.97,77.98,77.96,77.97,33077.0,64.289,64.2972,64.2807,64.289,33077.0
2018-07-02 14:40:00,77.98,77.98,77.97,77.98,15553.0,64.2972,64.2972,64.289,64.2972,15553.0
2018-07-02 14:45:00,77.98,77.98,77.97,77.98,17893.0,64.2972,64.2972,64.289,64.2972,17893.0
2018-07-02 14:50:00,77.98,77.98,77.97,77.98,11571.0,64.2972,64.2972,64.289,64.2972,11571.0
2018-07-02 14:55:00,77.98,77.98,77.97,77.98,21344.0,64.2972,64.2972,64.289,64.2972,21344.0
2018-07-02 15:00:00,77.98,77.98,77.97,77.98,10857.0,64.2972,64.2972,64.289,64.2972,10857.0
2018-07-02 15:05:00,77.98,77.98,77.97,77.97,22131.0,64.2972,64.2972,64.289,64.289,22131.0
2018-07-02 15:10:00,77.98,77.98,77.97,77.98,9425.0,64.2972,64.2972,64.289,64.2972,9425.0
2018-07-02 15:15:00,77.98,77.98,77.97,77.98,9505.0,64.2972,64.2972,64.289,64.2972,9505.0
2018-07-02 15:20:00,77.98,77.98,77.97,77.97,22659.0,64.2972,64.2972,64.289,64.289,22659.0
2018-07-02 15:25:00,77.98,77.98,77.97,77.97,17159.0,64.2972,64.2972,64.289,64.289,17159.0
2018-07-02 15:30:00,77.98,77.98,77.97,77.97,15847.0,64.2972,64.2972,64.289,64.289,15847.0
2018-07-02 15:35:00,77.98,77.98,77.97,77.98,17363.0,64.2972,64.2972,64.289,64.2972,17363.0
2018-07-02 15:40:00,77.98,77.98,77.97,77.98,19663.0,64.2972,64.2972,64.289,64.2972,19663.0
2018-07-02 15:45:00,77.97,77.98,77.97,77.98,15297.0,64.289,64.2972,64.289,64.2972,15297.0
2018-07-02 15:50:00,77.98,77.98,77.97,77.97,31479.0,64.2972,64.2972,64.289,64.289,31479.0
2018-07-02 15:55:00,77.97,77.98,77.95,77.95,38919.0,64.289,64.2972,64.2725,64.2725,38919.0
2018-07-03 09:30:00,77.94,77.95,77.9,77.91,81549.0,64.2642,64.2725,64.2312,64.2395,81549.0
2018-07-03 09:35:00,77.91,77.95,77.9,77.95,12641.0,64.2395,64.2725,64.2312,64.2725,12641.0
2018-07-03 09:40:00,77.95,77.95,77.94,77.95,1921.0,64.2725,64.2725,64.2642,64.2725,1921.0
2018-07-03 09:45:00,77.94,77.95,77.94,77.95,5682.0,64.2642,64.2725,64.2642,64.2725,5682.0
2018-07-03 09:50:00,77.94,77.95,77.94,77.95,1166.0,64.2642,64.2725,64.2642,64.2725,1166.0
2018-07-03 09:55:00,77.95,77.95,77.94,77.95,10231.0,64.2725,64.2725,64.2642,64.2725,10231.0
2018-07-03 10:00:00,77.95,77.95,77.94,77.95,6415.0,64.2725,64.2725,64.2642,64.2725,6415.0
2018-07-03 10:05:00,77.95,77.96,77.94,77.95,19451.0,64.2725,64.2807,64.2642,64.2725,19451.0
2018-07-03 10:10:00,77.95,77.97,77.95,77.97,10410.0,64.2725,64.289,64.2725,64.289,10410.0
2018-07-03 10:15:00,77.96,77.97,77.96,77.96,10381.0,64.2807,64.289,64.2807,64.2807,10381.0
2018-07-03 10:20:00,77.96,77.97,77.96,77.97,7548.0,64.2807,64.289,64.2807,64.289,7548.0
2018-07-03 10:25:00,77.97,77.97,77.96,77.97,3867.0,64.289,64.289,64.2807,64.289,3867.0
2018-07-03 10:30:00,77.97,77.98,77.96,77.97,27414.0,64.289,64.2972,64.2807,64.289,27414.0
2018-07-03 10:35:00,77.98,77.98,77.97,77.98,9760.0,64.2972,64.2972,64.289,64.2972,9760.0
2018-07-03 10:40:00,77.98,77.99,77.97,77.98,12774.0,64.2972,64.3055,64.289,64.2972,12774.0
2018-07-03 10:45:00,77.99,77.99,77.98,77.99,4871.0,64.3055,64.3055,64.2972,64.3055,4871.0
2018-07-03 10:50:00,77.98,78.0,77.98,77.99,13243.0,64.2972,64.3137,64.2972,64.3055,13243.0
2018-07-03 10:55:00,78.0,78.0,77.99,78.0,24236.0,64.3137,64.3137,64.3055,64.3137,24236.0
2018-07-03 11:00:00,78.0,78.0,77.99,77.99,3246.0,64.3137,64.3137,64.3055,64.3055,3246.0
2018-07-03 11:05:00,77.99,78.0,77.99,78.0,5355.0,64.3055,64.3137,64.3055,64.3137,5355.0
2018-07-03 11:10:00,78.0,78.0,77.98,77.99,15775.0,64.3137,64.3137,64.2972,64.3055,15775.0
2018-07-03 11:15:00,77.98,77.99,77.97,77.99,43129.0,64.2972,64.3055,64.289,64.3055,43129.0
2018-07-03 11:20:00,77.98,77.99,77.98,77.99,2843.0,64.2972,64.3055,64.2972,64.3055,2843.0
2018-07-03 11:25:00,77.98,77.99,77.98,77.99,3888.0,64.2972,64.3055,64.2972,64.3055,3888.0
2018-07-03 11:30:00,77.99,77.99,77.98,77.99,4432.0,64.3055,64.3055,64.2972,64.3055,4432.0
2018-07-03 11:35:00,77.99,77.99,77.98,77.98,5269.0,64.3055,64.3055,64.2972,64.2972,5269.0
2018-07-03 11:40:00,77.98,77.99,77.98,77.99,8057.0,64.2972,64.3055,64.2972,64.3055,8057.0
2018-07-03 11:45:00,77.99,77.99,77.98,77.99,40808.0,64.3055,64.3055,64.2972,64.3055,40808.0
2018-07-03 11:50:00,77.98,78.0,77.98,78.0,18954.0,64.2972,64.3137,64.2972,64.3137,18954.0
2018-07-03 11:55:00,78.0,78.0,77.99,78.0,15965.0,64.3137,64.3137,64.3055,64.3137,15965.0
2018-07-03 12:00:00,78.0,78.0,77.99,78.0,10289.0,64.3137,64.3137,64.3055,64.3137,10289.0
2018-07-03 12:05:00,77.99,78.0,77.99,78.0,12312.0,64.3055,64.3137,64.3055,64.3137,12312.0
2018-07-03 12:10:00,78.0,78.0,77.99,77.99,97822.0,64.3137,64.3137,64.3055,64.3055,97822.0
2018-07-03 12:15:00,78.0,78.0,77.99,78.0,20868.0,64.3137,64.3137,64.3055,64.3137,20868.0
2018-07-03 12:20:00,77.99,78.0,77.99,77.99,7970.0,64.3055,64.3137,64.3055,64.3055,7970.0
2018-07-03 12:25:00,78.0,78.0,77.99,78.0,4719.0,64.3137,64.3137,64.3055,64.3137,4719.0
2018-07-03 12:30:00,78.0,78.0,77.99,77.99,11731.0,64.3137,64.3137,64.3055,64.3055,11731.0
2018-07-03 12:35:00,78.0,78.0,77.99,78.0,28807.0,64.3137,64.3137,64.3055,64.3137,28807.0
2018-07-03 12:40:00,78.0,78.0,77.99,78.0,6309.0,64.3137,64.3137,64.3055,64.3137,6309.0
2018-07-03 12:45:00,78.0,78.0,77.99,77.99,4373.0,64.3137,64.3137,64.3055,64.3055,4373.0
2018-07-03 12:50:00,77.99,78.0,77.99,78.0,28843.0,64.3055,64.3137,64.3055,64.3137,28843.0
2018-07-03 12:55:00,78.0,78.0,77.98,77.98,12248.0,64.3137,64.3137,64.2972,64.2972,12248.0
2018-07-05 09:30:00,78.0,78.04,77.99,78.03,73850.0,64.3137,64.3467,64.3055,64.3384,73850.0
2018-07-05 09:35:00,78.03,78.03,78.01,78.01,24633.0,64.3384,64.3384,64.3219,64.3219,24633.0
2018-07-05 09:40:00,78.01,78.03,78.0,78.03,132567.0,64.3219,64.3384,64.3137,64.3384,132567.0
2018-07-05 09:45:00,78.04,78.04,78.03,78.04,103203.0,64.3467,64.3467,64.3384,64.3467,103203.0
2018-07-05 09:50:00,78.04,78.05,78.03,78.05,160651.0,64.3467,64.3549,64.3384,64.3549,160651.0
2018-07-05 09:55:00,78.05,78.05,78.04,78.05,28202.0,64.3549,64.3549,64.3467,64.3549,28202.0
2018-07-05 10:00:00,78.05,78.05,78.04,78.04,12585.0,64.3549,64.3549,64.3467,64.3467,12585.0
2018-07-05 10:05:00,78.04,78.05,78.04,78.04,10281.0,64.3467,64.3549,64.3467,64.3467,10281.0
2018-07-05 10:10:00,78.04,78.05,78.04,78.05,50891.0,64.3467,64.3549,64.3467,64.3549,50891.0
2018-07-05 10:15:00,78.05,78.05,78.04,78.04,6154.0,64.3549,64.3549,64.3467,64.3467,6154.0
2018-07-05 10:20:00,78.05,78.05,78.04,78.05,1785.0,64.3549,64.3549,64.3467,64.3549,1785.0
2018-07-05 10:25:00,78.05,78.05,78.04,78.04,105974.0,64.3549,64.3549,64.3467,64.3467,105974.0
2018-07-05 10:30:00,78.05,78.05,78.04,78.04,4638.0,64.3549,64.3549,64.3467,64.3467,4638.0
2018-07-05 10:35:00,78.05,78.06,78.04,78.06,7168.0,64.3549,64.3632,64.3467,64.3632,7168.0
2018-07-05 10:40:00,78.06,78.06,78.04,78.05,94556.0,64.3632,64.3632,64.3467,64.3549,94556.0
2018-07-05 10:45:00,78.06,78.06,78.05,78.06,2735.0,64.3632,64.3632,64.3549,64.3632,2735.0
2018-07-05 10:50:00,78.06,78.06,78.05,78.05,5106.0,64.3632,64.3632,64.3549,64.3549,5106.0
2018-07-05 10:55:00,78.06,78.06,78.05,78.06,67109.0,64.3632,64.3632,64.3549,64.3632,67109.0
2018-07-05 11:00:00,78.06,78.06,78.05,78.06,4654.0,64.3632,64.3632,64.3549,64.3632,4654.0
2018-07-05 11:05:00,78.06,78.07,78.05,78.07,17530.0,64.3632,64.3714,64.3549,64.3714,17530.0
2018-07-05 11:10:00,78.06,78.07,78.06,78.06,7201.0,64.3632,64.3714,64.3632,64.3632,7201.0
2018-07-05 11:15:00,78.06,78.07,78.06,78.06,10035.0,64.3632,64.3714,64.3632,64.3632,10035.0
2018-07-05 11:20:00,78.07,78.07,78.06,78.06,208361.0,64.3714,64.3714,64.3632,64.3632,208361.0
2018-07-05 11:25:00,78.07,78.07,78.06,78.06,12311.0,64.3714,64.3714,64.3632,64.3632,12311.0
2018-07-05 11:30:00,78.06,78.07,78.05,78.05,169363.0,64.3632,64.3714,64.3549,64.3549,169363.0
2018-07-05 11:35:00,78.06,78.06,78.05,78.06,8687.0,64.3632,64.3632,64.3549,64.3632,8687.0
2018-07-05 11:40:00,78.06,78.06,78.05,78.05,10126.0,64.3632,64.3632,64.3549,64.3549,10126.0
2018-07-05 11:45:00,78.06,78.06,78.05,78.06,69804.0,64.3632,64.3632,64.3549,64.3632,69804.0
2018-07-05 11:50:00,78.05,78.06,78.05,78.06,208535.0,64.3549,64.3632,64.3549,64.3632,208535.0
2018-07-05 11:55:00,78.05,78.06,78.05,78.06,103539.0,64.3549,64.3632,64.3549,64.3632,103539.0
2018-07-05 12:00:00,78.06,78.06,78.05,78.05,103261.0,64.3632,64.3632,64.3549,64.3549,103261.0
2018-07-05 12:05:00,78.06,78.06,78.05,78.05,3185.0,64.3632,64.3632,64.3549,64.3549,3185.0
2018-07-05 12:10:00,78.06,78.06,78.05,78.05,2977.0,64.3632,64.3632,64.3549,64.3549,2977.0
2018-07-05 12:15:00,78.06,78.06,78.05,78.05,6205.0,64.3632,64.3632,64.3549,64.3549,6205.0
2018-07-05 12:20:00,78.06,78.06,78.05,78.06,3692.0,64.3632,64.3632,64.3549,64.3632,3692.0
2018-07-05 12:25:00,78.06,78.06,78.05,78.05,103190.0,64.3632,64.3632,64.3549,64.3549,103190.0
2018-07-05 12:30:00,78.06,78.06,78.05,78.06,82159.0,64.3632,64.3632,64.3549,64.3632,82159.0
2018-07-05 12:35:00,78.06,78.06,78.05,78.06,4304.0,64.3632,64.3632,64.3549,64.3632,4304.0
2018-07-05 12:40:00,78.06,78.06,78.05,78.06,4123.0,64.3632,64.3632,64.3549,64.3632,4123.0
2018-07-05 12:45:00,78.06,78.06,78.05,78.06,4319.0,64.3632,64.3632,64.3549,64.3632,4319.0
2018-07-05 12:50:00,78.05,78.06,78.05,78.06,9309.0,64.3549,64.3632,64.3549,64.3632,9309.0
2018-07-05 12:55:00,78.06,78.06,78.05,78.05,5625.0,64.3632,64.3632,64.3549,64.3549,5625.0
2018-07-05 13:00:00,78.06,78.06,78.05,78.05,3338.0,64.3632,64.3632,64.3549,64.3549,3338.0
2018-07-05 13:05:00,78.05,78.06,78.05,78.06,114982.0,64.3549,64.3632,64.3549,64.3632,114982.0
2018-07-05 13:10:00,78.05,78.06,78.05,78.06,7187.0,64.3549,64.3632,64.3549,64.3632,7187.0
2018-07-05 13:15:00,78.06,78.06,78.05,78.06,9064.0,64.3632,64.3632,64.3549,64.3632,9064.0
2018-07-05 13:20:00,78.05,78.06,78.05,78.06,26431.0,64.3549,64.3632,64.3549,64.3632,26431.0
2018-07-05 13:25:00,78.05,78.06,78.05,78.06,2474.0,64.3549,64.3632,64.3549,64.3632,2474.0
2018-07-05 13:30:00,78.06,78.06,78.05,78.05,143346.0,64.3632,64.3632,64.3549,64.3549,143346.0
2018-07-05 13:35:00,78.06,78.06,78.05,78.06,82391.0,64.3632,64.3632,64.3549,64.3632,82391.0
2018-07-05 13:40:00,78.06,78.06,78.05,78.05,5439.0,64.3632,64.3632,64.3549,64.3549,5439.0
2018-07-05 13:45:00,78.06,78.06,78.05,78.05,12404.0,64.3632,64.3632,64.3549,64.3549,12404.0
2018-07-05 13:50:00,78.05,78.06,78.05,78.06,14279.0,64.3549,64.3632,64.3549,64.3632,14279.0
2018-07-05 13:55:00,78.05,78.06,78.05,78.06,18523.0,64.3549,64.3632,64.3549,64.3632,18523.0
2018-07-05 14:00:00,78.06,78.06,78.05,78.05,115628.0,64.3632,64.3632,64.3549,64.3549,115628.0
2018-07-05 14:05:00,78.05,78.06,78.05,78.05,5281.0,64.3549,64.3632,64.3549,64.3549,5281.0
2018-07-05 14:10:00,78.06,78.07,78.05,78.07,30211.0,64.3632,64.3714,64.3549,64.3714,30211.0
2018-07-05 14:15:00,78.06,78.07,78.05,78.06,126655.0,64.3632,64.3714,64.3549,64.3632,126655.0
2018-07-05 14:20:00,78.06,78.06,78.05,78.06,2328.0,64.3632,64.3632,64.3549,64.3632,2328.0
2018-07-05 14:25:00,78.06,78.06,78.04,78.06,74972.0,64.3632,64.3632,64.3467,64.3632,74972.0
2018-07-05 14:30:00,78.05,78.06,78.05,78.06,217488.0,64.3549,64.3632,64.3549,64.3632,217488.0
2018-07-05 14:35:00,78.06,78.06,78.05,78.06,8036.0,64.3632,64.3632,64.3549,64.3632,8036.0
2018-07-05 14:40:00,78.06,78.06,78.05,78.06,3857.0,64.3632,64.3632,64.3549,64.3632,3857.0
2018-07-05 14:45:00,78.06,78.06,78.05,78.05,4638.0,64.3632,64.3632,64.3549,64.3549,4638.0
2018-07-05 14:50:00,78.05,78.06,78.04,78.05,216181.0,64.3549,64.3632,64.3467,64.3549,216181.0
2018-07-05 14:55:00,78.04,78.05,78.04,78.05,4366.0,64.3467,64.3549,64.3467,64.3549,4366.0
2018-07-05 15:00:00,78.05,78.05,78.04,78.04,29770.0,64.3549,64.3549,64.3467,64.3467,29770.0
2018-07-05 15:05:00,78.04,78.04,78.03,78.04,12097.0,64.3467,64.3467,64.3384,64.3467,12097.0
2018-07-05 15:10:00,78.04,78.04,78.03,78.04,7011.0,64.3467,64.3467,64.3384,64.3467,7011.0
2018-07-05 15:15:00,78.04,78.04,78.03,78.03,2414.0,64.3467,64.3467,64.3384,64.3384,2414.0
2018-07-05 15:20:00,78.04,78.04,78.03,78.04,13518.0,64.3467,64.3467,64.3384,64.3467,13518.0
2018-07-05 15:25:00,78.04,78.04,78.03,78.04,5494.0,64.3467,64.3467,64.3384,64.3467,5494.0
2018-07-05 15:30:00,78.04,78.04,78.03,78.04,114096.0,64.3467,64.3467,64.3384,64.3467,114096.0
2018-07-05 15:35:00,78.04,78.04,78.03,78.04,9060.0,64.3467,64.3467,64.3384,64.3467,9060.0
2018-07-05 15:40:00,78.03,78.04,78.03,78.03,45285.0,64.3384,64.3467,64.3384,64.3384,45285.0
2018-07-05 15:45:00,78.04,78.04,78.03,78.04,34136.0,64.3467,64.3467,64.3384,64.3467,34136.0
2018-07-05 15:50:00,78.04,78.04,78.03,78.03,88391.0,64.3467,64.3467,64.3384,64.3384,88391.0
2018-07-05 15:55:00,78.03,78.04,78.01,78.02,95330.0,64.3384,64.3467,64.3219,64.3302,95330.0
2018-07-06 09:30:00,78.1,78.1,78.07,78.08,31819.0,64.3962,64.3962,64.3714,64.3797,31819.0
2018-07-06 09:35:00,78.09,78.09,78.06,78.06,8180.0,64.3879,64.3879,64.3632,64.3632,8180.0
2018-07-06 09:40:00,78.06,78.07,78.06,78.07,7719.0,64.3632,64.3714,64.3632,64.3714,7719.0
2018-07-06 09:45:00,78.07,78.08,78.06,78.08,19121.0,64.3714,64.3797,64.3632,64.3797,19121.0
2018-07-06 09:50:00,78.07,78.08,78.06,78.06,13203.0,64.3714,64.3797,64.3632,64.3632,13203.0
2018-07-06 09:55:00,78.06,78.07,78.06,78.06,2697.0,64.3632,64.3714,64.3632,64.3632,2697.0
2018-07-06 10:00:00,78.07,78.08,78.06,78.08,9844.0,64.3714,64.3797,64.3632,64.3797,9844.0
2018-07-06 10:05:00,78.08,78.08,78.07,78.07,7974.0,64.3797,64.3797,64.3714,64.3714,7974.0
2018-07-06 10:10:00,78.08,78.08,78.07,78.07,1985.0,64.3797,64.3797,64.3714,64.3714,1985.0
2018-07-06 10:15:00,78.07,78.08,78.07,78.07,9729.0,64.3714,64.3797,64.3714,64.3714,9729.0
2018-07-06 10:20:00,78.08,78.08,78.07,78.08,4220.0,64.3797,64.3797,64.3714,64.3797,4220.0
2018-07-06 10:25:00,78.08,78.08,78.07,78.07,3470.0,64.3797,64.3797,64.3714,64.3714,3470.0
2018-07-06 10:30:00,78.08,78.08,78.07,78.08,2267.0,64.3797,64.3797,64.3714,64.3797,2267.0
2018-07-06 10:35:00,78.08,78.08,78.07,78.08,8907.0,64.3797,64.3797,64.3714,64.3797,8907.0
2018-07-06 10:40:00,78.08,78.08,78.07,78.08,10490.0,64.3797,64.3797,64.3714,64.3797,10490.0
2018-07-06 10:45:00,78.08,78.08,78.07,78.08,1247.0,64.3797,64.3797,64.3714,64.3797,1247.0
2018-07-06 10:50:00,78.08,78.08,78.07,78.08,2291.0,64.3797,64.3797,64.3714,64.3797,2291.0
2018-07-06 10:55:00,78.07,78.08,78.07,78.08,3766.0,64.3714,64.3797,64.3714,64.3797,3766.0
2018-07-06 11:00:00,78.08,78.08,78.07,78.08,11602.0,64.3797,64.3797,64.3714,64.3797,11602.0
2018-07-06 11:05:00,78.08,78.08,78.07,78.07,10503.0,64.3797,64.3797,64.3714,64.3714,10503.0
2018-07-06 11:10:00,78.08,78.08,78.07,78.08,15153.0,64.3797,64.3797,64.3714,64.3797,15153.0
2018-07-06 11:15:00,78.07,78.08,78.07,78.07,8374.0,64.3714,64.3797,64.3714,64.3714,8374.0
2018-07-06 11:20:00,78.08,78.08,78.07,78.08,18646.0,64.3797,64.3797,64.3714,64.3797,18646.0
2018-07-06 11:25:00,78.07,78.08,78.07,78.08,3920.0,64.3714,64.3797,64.3714,64.3797,3920.0
2018-07-06 11:30:00,78.07,78.08,78.07,78.08,7173.0,64.3714,64.3797,64.3714,64.3797,7173.0
2018-07-06 11:35:00,78.08,78.08,78.06,78.07,9668.0,64.3797,64.3797,64.3632,64.3714,9668.0
2018-07-06 11:40:00,78.06,78.07,78.06,78.07,2492.0,64.3632,64.3714,64.3632,64.3714,2492.0
2018-07-06 11:45:00,78.07,78.07,78.06,78.07,1594.0,64.3714,64.3714,64.3632,64.3714,1594.0
2018-07-06 11:50:00,78.07,78.08,78.06,78.08,24087.0,64.3714,64.3797,64.3632,64.3797,24087.0
2018-07-06 11:55:00,78.07,78.08,78.06,78.06,29652.0,64.3714,64.3797,64.3632,64.3632,29652.0
2018-07-06 12:00:00,78.06,78.07,78.06,78.07,1300.0,64.3632,64.3714,64.3632,64.3714,1300.0
2018-07-06 12:05:00,78.07,78.07,78.06,78.07,3945.0,64.3714,64.3714,64.3632,64.3714,3945.0
2018-07-06 12:10:00,78.06,78.07,78.06,78.07,2930.0,64.3632,64.3714,64.3632,64.3714,2930.0
2018-07-06 12:15:00,78.07,78.07,78.06,78.07,10492.0,64.3714,64.3714,64.3632,64.3714,10492.0
2018-07-06 12:20:00,78.07,78.07,78.06,78.07,9941.0,64.3714,64.3714,64.3632,64.3714,9941.0
2018-07-06 12:25:00,78.07,78.07,78.06,78.07,4397.0,64.3714,64.3714,64.3632,64.3714,4397.0
2018-07-06 12:30:00,78.06,78.07,78.06,78.07,1885.0,64.3632,64.3714,64.3632,64.3714,1885.0
2018-07-06 12:35:00,78.07,78.07,78.06,78.06,6613.0,64.3714,64.3714,64.3632,64.3632,6613.0
2018-07-06 12:40:00,78.06,78.07,78.06,78.07,3344.0,64.3632,64.3714,64.3632,64.3714,3344.0
2018-07-06 12:45:00,78.07,78.07,78.06,78.07,2619.0,64.3714,64.3714,64.3632,64.3714,2619.0
2018-07-06 12:50:00,78.06,78.08,78.06,78.08,17047.0,64.3632,64.3797,64.3632,64.3797,17047.0
2018-07-06 12:55:00,78.07,78.08,78.07,78.07,4186.0,64.3714,64.3797,64.3714,64.3714,4186.0
2018-07-06 13:00:00,78.07,78.08,78.07,78.07,3649.0,64.3714,64.3797,64.3714,64.3714,3649.0
2018-07-06 13:05:00,78.08,78.08,78.07,78.07,6894.0,64.3797,64.3797,64.3714,64.3714,6894.0
2018-07-06 13:10:00,78.07,78.08,78.07,78.08,1731.0,64.3714,64.3797,64.3714,64.3797,1731.0
2018-07-06 13:15:00,78.07,78.08,78.07,78.07,3959.0,64.3714,64.3797,64.3714,64.3714,3959.0
2018-07-06 13:20:00,78.08,78.08,78.07,78.07,19853.0,64.3797,64.3797,64.3714,64.3714,19853.0
2018-07-06 13:25:00,78.07,78.08,78.07,78.07,3223.0,64.3714,64.3797,64.3714,64.3714,3223.0
2018-07-06 13:30:00,78.07,78.08,78.07,78.07,5282.0,64.3714,64.3797,64.3714,64.3714,5282.0
2018-07-06 13:35:00,78.07,78.08,78.07,78.07,1266.0,64.3714,64.3797,64.3714,64.3714,1266.0
2018-07-06 13:40:00,78.08,78.08,78.07,78.08,1405.0,64.3797,64.3797,64.3714,64.3797,1405.0
2018-07-06 13:45:00,78.08,78.08,78.07,78.08,9032.0,64.3797,64.3797,64.3714,64.3797,9032.0
2018-07-06 13:50:00,78.08,78.08,78.07,78.08,6345.0,64.3797,64.3797,64.3714,64.3797,6345.0
2018-07-06 13:55:00,78.07,78.08,78.07,78.08,2254.0,64.3714,64.3797,64.3714,64.3797,2254.0
2018-07-06 14:00:00,78.08,78.08,78.07,78.08,10124.0,64.3797,64.3797,64.3714,64.3797,10124.0
2018-07-06 14:05:00,78.08,78.08,78.07,78.08,7508.0,64.3797,64.3797,64.3714,64.3797,7508.0
2018-07-06 14:10:00,78.08,78.08,78.07,78.08,7197.0,64.3797,64.3797,64.3714,64.3797,7197.0
2018-07-06 14:15:00,78.08,78.08,78.07,78.08,6354.0,64.3797,64.3797,64.3714,64.3797,6354.0
2018-07-06 14:20:00,78.08,78.08,78.07,78.08,15514.0,64.3797,64.3797,64.3714,64.3797,15514.0
2018-07-06 14:25:00,78.08,78.08,78.07,78.08,4247.0,64.3797,64.3797,64.3714,64.3797,4247.0
2018-07-06 14:30:00,78.08,78.08,78.07,78.08,9731.0,64.3797,64.3797,64.3714,64.3797,9731.0
2018-07-06 14:35:00,78.08,78.08,78.07,78.08,12888.0,64.3797,64.3797,64.3714,64.3797,12888.0
2018-07-06 14:40:00,78.08,78.08,78.07,78.08,8999.0,64.3797,64.3797,64.3714,64.3797,8999.0
2018-07-06 14:45:00,78.08,78.08,78.07,78.08,10352.0,64.3797,64.3797,64.3714,64.3797,10352.0
2018-07-06 14:50:00,78.08,78.08,78.07,78.08,8043.0,64.3797,64.3797,64.3714,64.3797,8043.0
2018-07-06 14:55:00,78.08,78.08,78.07,78.07,4428.0,64.3797,64.3797,64.3714,64.3714,4428.0
2018-07-06 15:00:00,78.07,78.08,78.07,78.08,35379.0,64.3714,64.3797,64.3714,64.3797,35379.0
2018-07-06 15:05:00,78.08,78.08,78.07,78.08,7519.0,64.3797,64.3797,64.3714,64.3797,7519.0
2018-07-06 15:10:00,78.08,78.08,78.07,78.08,9209.0,64.3797,64.3797,64.3714,64.3797,9209.0
2018-07-06 15:15:00,78.08,78.08,78.07,78.08,160522.0,64.3797,64.3797,64.3714,64.3797,160522.0
2018-07-06 15:20:00,78.08,78.08,78.07,78.07,198598.0,64.3797,64.3797,64.3714,64.3714,198598.0
2018-07-06 15:25:00,78.08,78.08,78.07,78.07,8162.0,64.3797,64.3797,64.3714,64.3714,8162.0
2018-07-06 15:30:00,78.07,78.08,78.07,78.08,80049.0,64.3714,64.3797,64.3714,64.3797,80049.0
2018-07-06 15:35:00,78.07,78.08,78.07,78.08,22249.0,64.3714,64.3797,64.3714,64.3797,22249.0
2018-07-06 15:40:00,78.08,78.08,78.07,78.08,2043.0,64.3797,64.3797,64.3714,64.3797,2043.0
2018-07-06 15:45:00,78.08,78.08,78.07,78.08,4460.0,64.3797,64.3797,64.3714,64.3797,4460.0
2018-07-06 15:50:00,78.08,78.08,78.07,78.08,10824.0,64.3797,64.3797,64.3714,64.3797,10824.0
2018-07-06 15:55:00,78.08,78.08,78.07,78.07,16176.0,64.3797,64.3797,64.3714,64.3714,16176.0
2018-07-09 09:30:00,78.03,78.05,78.02,78.04,28740.0,64.3384,64.3549,64.3302,64.3467,28740.0
2018-07-09 09:35:00,78.04,78.05,78.03,78.05,14521.0,64.3467,64.3549,64.3384,64.3549,14521.0
2018-07-09 09:40:00,78.04,78.05,78.04,78.05,91548.0,64.3467,64.3549,64.3467,64.3549,91548.0
2018-07-09 09:45:00,78.04,78.05,78.04,78.05,4364.0,64.3467,64.3549,64.3467,64.3549,4364.0
2018-07-09 09:50:00,78.05,78.05,78.04,78.04,6764.0,64.3549,64.3549,64.3467,64.3467,6764.0
2018-07-09 09:55:00,78.05,78.05,78.04,78.05,2735.0,64.3549,64.3549,64.3467,64.3549,2735.0
2018-07-09 10:00:00,78.05,78.05,78.04,78.05,21199.0,64.3549,64.3549,64.3467,64.3549,21199.0
2018-07-09 10:05:00,78.04,78.05,78.04,78.05,10939.0,64.3467,64.3549,64.3467,64.3549,10939.0
2018-07-09 10:10:00,78.05,78.05,78.04,78.05,7689.0,64.3549,64.3549,64.3467,64.3549,7689.0
2018-07-09 10:15:00,78.05,78.05,78.04,78.05,3390.0,64.3549,64.3549,64.3467,64.3549,3390.0
2018-07-09 10:20:00,78.04,78.05,78.04,78.05,4262.0,64.3467,64.3549,64.3467,64.3549,4262.0
2018-07-09 10:25:00,78.04,78.05,78.04,78.04,73909.0,64.3467,64.3549,64.3467,64.3467,73909.0
2018-07-09 10:30:00,78.05,78.05,78.04,78.04,4197.0,64.3549,64.3549,64.3467,64.3467,4197.0
2018-07-09 10:35:00,78.05,78.05,78.04,78.05,926.0,64.3549,64.3549,64.3467,64.3549,926.0
2018-07-09 10:40:00,78.04,78.05,78.04,78.05,2001.0,64.3467,64.3549,64.3467,64.3549,2001.0
2018-07-09 10:45:00,78.04,78.05,78.04,78.05,7977.0,64.3467,64.3549,64.3467,64.3549,7977.0
2018-07-09 10:50:00,78.04,78.05,78.04,78.05,2980.0,64.3467,64.3549,64.3467,64.3549,2980.0
2018-07-09 10:55:00,78.04,78.05,78.04,78.05,3038.0,64.3467,64.3549,64.3467,64.3549,3038.0
2018-07-09 11:00:00,78.05,78.05,78.04,78.05,9039.0,64.3549,64.3549,64.3467,64.3549,9039.0
2018-07-09 11:05:00,78.05,78.05,78.04,78.04,7861.0,64.3549,64.3549,64.3467,64.3467,7861.0
2018-07-09 11:10:00,78.05,78.05,78.04,78.04,3647.0,64.3549,64.3549,64.3467,64.3467,3647.0
2018-07-09 11:15:00,78.05,78.05,78.04,78.05,15122.0,64.3549,64.3549,64.3467,64.3549,15122.0
2018-07-09 11:20:00,78.05,78.05,78.04,78.05,18439.0,64.3549,64.3549,64.3467,64.3549,18439.0
2018-07-09 11:25:00,78.05,78.06,78.04,78.06,12877.0,64.3549,64.3632,64.3467,64.3632,12877.0
2018-07-09 11:30:00,78.05,78.06,78.05,78.05,2467.0,64.3549,64.3632,64.3549,64.3549,2467.0
2018-07-09 11:35:00,78.06,78.06,78.05,78.06,11204.0,64.3632,64.3632,64.3549,64.3632,11204.0
2018-07-09 11:40:00,78.06,78.06,78.05,78.06,2693.0,64.3632,64.3632,64.3549,64.3632,2693.0
2018-07-09 11:45:00,78.06,78.06,78.05,78.06,3461.0,64.3632,64.3632,64.3549,64.3632,3461.0
2018-07-09 11:50:00,78.06,78.06,78.05,78.05,4841.0,64.3632,64.3632,64.3549,64.3549,4841.0
2018-07-09 11:55:00,78.05,78.07,78.05,78.06,11704.0,64.3549,64.3714,64.3549,64.3632,11704.0
2018-07-09 12:00:00,78.06,78.07,78.06,78.06,3299.0,64.3632,64.3714,64.3632,64.3632,3299.0
2018-07-09 12:05:00,78.06,78.07,78.06,78.06,2441.0,64.3632,64.3714,64.3632,64.3632,2441.0
2018-07-09 12:10:00,78.07,78.07,78.06,78.07,3532.0,64.3714,64.3714,64.3632,64.3714,3532.0
2018-07-09 12:15:00,78.06,78.07,78.06,78.06,3099.0,64.3632,64.3714,64.3632,64.3632,3099.0
2018-07-09 12:20:00,78.07,78.07,78.06,78.07,2144.0,64.3714,64.3714,64.3632,64.3714,2144.0
2018-07-09 12:25:00,78.06,78.07,78.06,78.06,9825.0,64.3632,64.3714,64.3632,64.3632,9825.0
2018-07-09 12:30:00,78.06,78.07,78.06,78.06,9808.0,64.3632,64.3714,64.3632,64.3632,9808.0
2018-07-09 12:35:00,78.06,78.07,78.05,78.05,8642.0,64.3632,64.3714,64.3549,64.3549,8642.0
2018-07-09 12:40:00,78.06,78.06,78.05,78.05,4276.0,64.3632,64.3632,64.3549,64.3549,4276.0
2018-07-09 12:45:00,78.05,78.06,78.05,78.05,44752.0,64.3549,64.3632,64.3549,64.3549,44752.0
2018-07-09 12:50:00,78.05,78.05,78.04,78.05,24000.0,64.3549,64.3549,64.3467,64.3549,24000.0
2018-07-09 12:55:00,78.05,78.05,78.04,78.05,14995.0,64.3549,64.3549,64.3467,64.3549,14995.0
2018-07-09 13:00:00,78.05,78.06,78.04,78.06,42407.0,64.3549,64.3632,64.3467,64.3632,42407.0
2018-07-09 13:05:00,78.06,78.06,78.05,78.05,11288.0,64.3632,64.3632,64.3549,64.3549,11288.0
2018-07-09 13:10:00,78.06,78.06,78.05,78.06,8938.0,64.3632,64.3632,64.3549,64.3632,8938.0
2018-07-09 13:15:00,78.06,78.06,78.05,78.06,6606.0,64.3632,64.3632,64.3549,64.3632,6606.0
2018-07-09 13:20:00,78.06,78.06,78.05,78.06,815.0,64.3632,64.3632,64.3549,64.3632,815.0
2018-07-09 13:25:00,78.06,78.06,78.05,78.06,3198.0,64.3632,64.3632,64.3549,64.3632,3198.0
2018-07-09 13:30:00,78.06,78.06,78.05,78.06,3793.0,64.3632,64.3632,64.3549,64.3632,3793.0
2018-07-09 13:35:00,78.06,78.06,78.05,78.05,2105.0,64.3632,64.3632,64.3549,64.3549,2105.0
2018-07-09 13:40:00,78.06,78.06,78.05,78.05,9667.0,64.3632,64.3632,64.3549,64.3549,9667.0
2018-07-09 13:45:00,78.05,78.06,78.05,78.05,29333.0,64.3549,64.3632,64.3549,64.3549,29333.0
2018-07-09 13:50:00,78.06,78.06,78.05,78.06,5448.0,64.3632,64.3632,64.3549,64.3632,5448.0
2018-07-09 13:55:00,78.06,78.06,78.05,78.06,8991.0,64.3632,64.3632,64.3549,64.3632,8991.0
2018-07-09 14:00:00,78.05,78.06,78.05,78.05,12804.0,64.3549,64.3632,64.3549,64.3549,12804.0
2018-07-09 14:05:00,78.05,78.06,78.05,78.05,8095.0,64.3549,64.3632,64.3549,64.3549,8095.0
2018-07-09 14:10:00,78.06,78.06,78.05,78.06,6744.0,64.3632,64.3632,64.3549,64.3632,6744.0
2018-07-09 14:15:00,78.06,78.06,78.05,78.06,2327.0,64.3632,64.3632,64.3549,64.3632,2327.0
2018-07-09 14:20:00,78.06,78.06,78.04,78.06,54686.0,64.3632,64.3632,64.3467,64.3632,54686.0
2018-07-09 14:25:00,78.05,78.06,78.05,78.05,12387.0,64.3549,64.3632,64.3549,64.3549,12387.0
2018-07-09 14:30:00,78.06,78.06,78.05,78.05,7616.0,64.3632,64.3632,64.3549,64.3549,7616.0
2018-07-09 14:35:00,78.05,78.06,78.05,78.06,10853.0,64.3549,64.3632,64.3549,64.3632,10853.0
2018-07-09 14:40:00,78.05,78.06,78.05,78.05,3935.0,64.3549,64.3632,64.3549,64.3549,3935.0
2018-07-09 14:45:00,78.05,78.06,78.05,78.05,14971.0,64.3549,64.3632,64.3549,64.3549,14971.0
2018-07-09 14:50:00,78.05,78.06,78.05,78.05,26286.0,64.3549,64.3632,64.3549,64.3549,26286.0
2018-07-09 14:55:00,78.05,78.06,78.05,78.06,5515.0,64.3549,64.3632,64.3549,64.3632,5515.0
2018-07-09 15:00:00,78.06,78.06,78.05,78.05,12986.0,64.3632,64.3632,64.3549,64.3549,12986.0
2018-07-09 15:05:00,78.05,78.06,78.05,78.06,2219.0,64.3549,64.3632,64.3549,64.3632,2219.0
2018-07-09 15:10:00,78.06,78.06,78.05,78.06,4174.0,64.3632,64.3632,64.3549,64.3632,4174.0
2018-07-09 15:15:00,78.05,78.06,78.05,78.06,3216.0,64.3549,64.3632,64.3549,64.3632,3216.0
2018-07-09 15:20:00,78.05,78.06,78.05,78.06,4885.0,64.3549,64.3632,64.3549,64.3632,4885.0
2018-07-09 15:25:00,78.05,78.06,78.05,78.05,8771.0,64.3549,64.3632,64.3549,64.3549,8771.0
2018-07-09 15:30:00,78.06,78.06,78.05,78.05,5958.0,64.3632,64.3632,64.3549,64.3549,5958.0
2018-07-09 15:35:00,78.05,78.06,78.05,78.06,12722.0,64.3549,64.3632,64.3549,64.3632,12722.0
2018-07-09 15:40:00,78.05,78.06,78.05,78.05,13894.0,64.3549,64.3632,64.3549,64.3549,13894.0
2018-07-09 15:45:00,78.06,78.06,78.05,78.06,6215.0,64.3632,64.3632,64.3549,64.3632,6215.0
2018-07-09 15:50:00,78.05,78.06,78.05,78.05,19572.0,64.3549,64.3632,64.3549,64.3549,19572.0
2018-07-09 15:55:00,78.06,78.06,78.05,78.05,34698.0,64.3632,64.3632,64.3549,64.3549,34698.0
2018-07-10 09:30:00,78.0,78.03,78.0,78.03,28292.0,64.3137,64.3384,64.3137,64.3384,28292.0
2018-07-10 09:35:00,78.03,78.04,78.02,78.04,5015.0,64.3384,64.3467,64.3302,64.3467,5015.0
2018-07-10 09:40:00,78.04,78.04,78.03,78.04,625.0,64.3467,64.3467,64.3384,64.3467,625.0
2018-07-10 09:45:00,78.04,78.04,78.03,78.03,1474.0,64.3467,64.3467,64.3384,64.3384,1474.0
2018-07-10 09:50:00,78.03,78.05,78.03,78.05,15018.0,64.3384,64.3549,64.3384,64.3549,15018.0
2018-07-10 09:55:00,78.05,78.05,78.04,78.05,5734.0,64.3549,64.3549,64.3467,64.3549,5734.0
2018-07-10 10:00:00,78.05,78.05,78.04,78.05,4140.0,64.3549,64.3549,64.3467,64.3549,4140.0
2018-07-10 10:05:00,78.04,78.06,78.04,78.06,14486.0,64.3467,64.3632,64.3467,64.3632,14486.0
2018-07-10 10:10:00,78.06,78.07,78.05,78.07,12471.0,64.3632,64.3714,64.3549,64.3714,12471.0
2018-07-10 10:15:00,78.07,78.07,78.06,78.07,102202.0,64.3714,64.3714,64.3632,64.3714,102202.0
2018-07-10 10:20:00,78.07,78.07,78.06,78.06,23934.0,64.3714,64.3714,64.3632,64.3632,23934.0
2018-07-10 10:25:00,78.06,78.07,78.06,78.06,8145.0,64.3632,64.3714,64.3632,64.3632,8145.0
2018-07-10 10:30:00,78.06,78.07,78.06,78.06,14424.0,64.3632,64.3714,64.3632,64.3632,14424.0
2018-07-10 10:35:00,78.06,78.07,78.06,78.07,10945.0,64.3632,64.3714,64.3632,64.3714,10945.0
2018-07-10 10:40:00,78.07,78.07,78.06,78.07,7775.0,64.3714,64.3714,64.3632,64.3714,7775.0
2018-07-10 10:45:00,78.06,78.07,78.06,78.07,1421.0,64.3632,64.3714,64.3632,64.3714,1421.0
2018-07-10 10:50:00,78.07,78.07,78.06,78.07,8977.0,64.3714,64.3714,64.3632,64.3714,8977.0
2018-07-10 10:55:00,78.07,78.07,78.06,78.06,3875.0,64.3714,64.3714,64.3632,64.3632,3875.0
2018-07-10 11:00:00,78.07,78.07,78.06,78.06,10724.0,64.3714,64.3714,64.3632,64.3632,10724.0
2018-07-10 11:05:00,78.06,78.07,78.06,78.06,2567.0,64.3632,64.3714,64.3632,64.3632,2567.0
2018-07-10 11:10:00,78.07,78.07,78.06,78.06,5574.0,64.3714,64.3714,64.3632,64.3632,5574.0
2018-07-10 11:15:00,78.06,78.07,78.06,78.06,3785.0,64.3632,64.3714,64.3632,64.3632,3785.0
2018-07-10 11:20:00,78.06,78.07,78.06,78.06,5588.0,64.3632,64.3714,64.3632,64.3632,5588.0
2018-07-10 11:25:00,78.06,78.07,78.06,78.07,2680.0,64.3632,64.3714,64.3632,64.3714,2680.0
2018-07-10 11:30:00,78.06,78.07,78.06,78.06,6957.0,64.3632,64.3714,64.3632,64.3632,6957.0
2018-07-10 11:35:00,78.06,78.07,78.06,78.06,12240.0,64.3632,64.3714,64.3632,64.3632,12240.0
2018-07-10 11:40:00,78.07,78.07,78.06,78.06,3413.0,64.3714,64.3714,64.3632,64.3632,3413.0
2018-07-10 11:45:00,78.06,78.07,78.06,78.06,6230.0,64.3632,64.3714,64.3632,64.3632,6230.0
2018-07-10 11:50:00,78.06,78.07,78.06,78.06,3086.0,64.3632,64.3714,64.3632,64.3632,3086.0
2018-07-10 11:55:00,78.06,78.07,78.06,78.07,5854.0,64.3632,64.3714,64.3632,64.3714,5854.0
2018-07-10 12:00:00,78.06,78.07,78.06,78.07,7134.0,64.3632,64.3714,64.3632,64.3714,7134.0
2018-07-10 12:05:00,78.06,78.07,78.06,78.07,7686.0,64.3632,64.3714,64.3632,64.3714,7686.0
2018-07-10 12:10:00,78.06,78.07,78.06,78.06,7798.0,64.3632,64.3714,64.3632,64.3632,7798.0
2018-07-10 12:15:00,78.06,78.07,78.06,78.06,4886.0,64.3632,64.3714,64.3632,64.3632,4886.0
2018-07-10 12:20:00,78.07,78.07,78.06,78.06,16758.0,64.3714,64.3714,64.3632,64.3632,16758.0
2018-07-10 12:25:00,78.06,78.07,78.06,78.06,16115.0,64.3632,64.3714,64.3632,64.3632,16115.0
2018-07-10 12:30:00,78.06,78.07,78.06,78.06,4138.0,64.3632,64.3714,64.3632,64.3632,4138.0
2018-07-10 12:35:00,78.06,78.07,78.06,78.07,2528.0,64.3632,64.3714,64.3632,64.3714,2528.0
2018-07-10 12:40:00,78.07,78.07,78.06,78.07,1356.0,64.3714,64.3714,64.3632,64.3714,1356.0
2018-07-10 12:45:00,78.07,78.07,78.06,78.06,33170.0,64.3714,64.3714,64.3632,64.3632,33170.0
2018-07-10 12:50:00,78.06,78.07,78.06,78.06,10384.0,64.3632,64.3714,64.3632,64.3632,10384.0
2018-07-10 12:55:00,78.07,78.07,78.06,78.06,14970.0,64.3714,64.3714,64.3632,64.3632,14970.0
2018-07-10 13:00:00,78.07,78.07,78.05,78.06,10643.0,64.3714,64.3714,64.3549,64.3632,10643.0
2018-07-10 13:05:00,78.05,78.06,78.05,78.05,5019.0,64.3549,64.3632,64.3549,64.3549,5019.0
2018-07-10 13:10:00,78.05,78.06,78.04,78.05,7261.0,64.3549,64.3632,64.3467,64.3549,7261.0
2018-07-10 13:15:00,78.04,78.05,78.04,78.05,2724.0,64.3467,64.3549,64.3467,64.3549,2724.0
2018-07-10 13:20:00,78.05,78.05,78.04,78.05,7205.0,64.3549,64.3549,64.3467,64.3549,7205.0
2018-07-10 13:25:00,78.04,78.05,78.04,78.04,4910.0,64.3467,64.3549,64.3467,64.3467,4910.0
2018-07-10 13:30:00,78.04,78.05,78.04,78.04,1397.0,64.3467,64.3549,64.3467,64.3467,1397.0
2018-07-10 13:35:00,78.05,78.05,78.04,78.05,2072.0,64.3549,64.3549,64.3467,64.3549,2072.0
2018-07-10 13:40:00,78.04,78.05,78.04,78.04,12355.0,64.3467,64.3549,64.3467,64.3467,12355.0
2018-07-10 13:45:00,78.05,78.05,78.04,78.05,7176.0,64.3549,64.3549,64.3467,64.3549,7176.0
2018-07-10 13:50:00,78.04,78.05,78.04,78.05,4041.0,64.3467,64.3549,64.3467,64.3549,4041.0
2018-07-10 13:55:00,78.05,78.05,78.04,78.05,1608.0,64.3549,64.3549,64.3467,64.3549,1608.0
2018-07-10 14:00:00,78.05,78.05,78.04,78.05,4599.0,64.3549,64.3549,64.3467,64.3549,4599.0
2018-07-10 14:05:00,78.05,78.05,78.04,78.05,11078.0,64.3549,64.3549,64.3467,64.3549,11078.0
2018-07-10 14:10:00,78.05,78.05,78.04,78.05,7200.0,64.3549,64.3549,64.3467,64.3549,7200.0
2018-07-10 14:15:00,78.05,78.05,78.04,78.05,6373.0,64.3549,64.3549,64.3467,64.3549,6373.0
2018-07-10 14:20:00,78.04,78.05,78.04,78.04,4479.0,64.3467,64.3549,64.3467,64.3467,4479.0
2018-07-10 14:25:00,78.04,78.05,78.04,78.05,3834.0,64.3467,64.3549,64.3467,64.3549,3834.0
2018-07-10 14:30:00,78.05,78.05,78.04,78.04,6542.0,64.3549,64.3549,64.3467,64.3467,6542.0
2018-07-10 14:35:00,78.05,78.05,78.04,78.04,9899.0,64.3549,64.3549,64.3467,64.3467,9899.0
2018-07-10 14:40:00,78.05,78.05,78.04,78.05,1610.0,64.3549,64.3549,64.3467,64.3549,1610.0
2018-07-10 14:45:00,78.05,78.05,78.04,78.05,10694.0,64.3549,64.3549,64.3467,64.3549,10694.0
2018-07-10 14:50:00,78.04,78.05,78.03,78.03,90428.0,64.3467,64.3549,64.3384,64.3384,90428.0
2018-07-10 14:55:00,78.04,78.04,78.03,78.04,79935.0,64.3467,64.3467,64.3384,64.3467,79935.0
2018-07-10 15:00:00,78.03,78.04,78.03,78.04,4786.0,64.3384,64.3467,64.3384,64.3467,4786.0
2018-07-10 15:05:00,78.03,78.04,78.02,78.03,84596.0,64.3384,64.3467,64.3302,64.3384,84596.0
2018-07-10 15:10:00,78.04,78.05,78.03,78.04,77211.0,64.3467,64.3549,64.3384,64.3467,77211.0
2018-07-10 15:15:00,78.04,78.05,78.04,78.04,8565.0,64.3467,64.3549,64.3467,64.3467,8565.0
2018-07-10 15:20:00,78.05,78.05,78.04,78.05,22899.0,64.3549,64.3549,64.3467,64.3549,22899.0
2018-07-10 15:25:00,78.04,78.05,78.04,78.05,17143.0,64.3467,64.3549,64.3467,64.3549,17143.0
2018-07-10 15:30:00,78.05,78.05,78.04,78.04,13263.0,64.3549,64.3549,64.3467,64.3467,13263.0
2018-07-10 15:35:00,78.05,78.05,78.04,78.05,10398.0,64.3549,64.3549,64.3467,64.3549,10398.0
2018-07-10 15:40:00,78.04,78.05,78.04,78.05,17079.0,64.3467,64.3549,64.3467,64.3549,17079.0
2018-07-10 15:45:00,78.04,78.05,78.04,78.05,15070.0,64.3467,64.3549,64.3467,64.3549,15070.0
2018-07-10 15:50:00,78.04,78.05,78.04,78.04,29149.0,64.3467,64.3549,64.3467,64.3467,29149.0
2018-07-10 15:55:00,78.05,78.05,78.03,78.03,67871.0,64.3549,64.3549,64.3384,64.3384,67871.0
2018-07-11 09:30:00,78.0,78.05,77.99,78.04,24105.0,64.3137,64.3549,64.3055,64.3467,24105.0
2018-07-11 09:35:00,78.03,78.04,78.03,78.04,3330.0,64.3384,64.3467,64.3384,64.3467,3330.0
2018-07-11 09:40:00,78.03,78.04,78.03,78.04,7154.0,64.3384,64.3467,64.3384,64.3467,7154.0
2018-07-11 09:45:00,78.05,78.05,78.04,78.04,8873.0,64.3549,64.3549,64.3467,64.3467,8873.0
2018-07-11 09:50:00,78.03,78.04,78.03,78.04,3336.0,64.3384,64.3467,64.3384,64.3467,3336.0
2018-07-11 09:55:00,78.04,78.04,78.03,78.04,12267.0,64.3467,64.3467,64.3384,64.3467,12267.0
2018-07-11 10:00:00,78.04,78.04,78.03,78.03,27756.0,64.3467,64.3467,64.3384,64.3384,27756.0
2018-07-11 10:05:00,78.03,78.04,78.03,78.03,8362.0,64.3384,64.3467,64.3384,64.3384,8362.0
2018-07-11 10:10:00,78.03,78.04,78.03,78.03,2862.0,64.3384,64.3467,64.3384,64.3384,2862.0
2018-07-11 10:15:00,78.04,78.04,78.03,78.03,14811.0,64.3467,64.3467,64.3384,64.3384,14811.0
2018-07-11 10:20:00,78.04,78.04,78.03,78.03,4090.0,64.3467,64.3467,64.3384,64.3384,4090.0
2018-07-11 10:25:00,78.03,78.04,78.03,78.03,7191.0,64.3384,64.3467,64.3384,64.3384,7191.0
2018-07-11 10:30:00,78.03,78.04,78.03,78.03,3654.0,64.3384,64.3467,64.3384,64.3384,3654.0
2018-07-11 10:35:00,78.04,78.04,78.02,78.03,11181.0,64.3467,64.3467,64.3302,64.3384,11181.0
2018-07-11 10:40:00,78.03,78.03,78.02,78.02,6437.0,64.3384,64.3384,64.3302,64.3302,6437.0
2018-07-11 10:45:00,78.03,78.03,78.02,78.02,3445.0,64.3384,64.3384,64.3302,64.3302,3445.0
2018-07-11 10:50:00,78.03,78.03,78.02,78.02,8254.0,64.3384,64.3384,64.3302,64.3302,8254.0
2018-07-11 10:55:00,78.03,78.03,78.02,78.03,5283.0,64.3384,64.3384,64.3302,64.3384,5283.0
2018-07-11 11:00:00,78.02,78.03,78.02,78.02,6473.0,64.3302,64.3384,64.3302,64.3302,6473.0
2018-07-11 11:05:00,78.03,78.03,78.02,78.02,6237.0,64.3384,64.3384,64.3302,64.3302,6237.0
2018-07-11 11:10:00,78.02,78.03,78.02,78.03,7705.0,64.3302,64.3384,64.3302,64.3384,7705.0
2018-07-11 11:15:00,78.03,78.03,78.02,78.03,4331.0,64.3384,64.3384,64.3302,64.3384,4331.0
2018-07-11 11:20:00,78.03,78.03,78.02,78.03,9542.0,64.3384,64.3384,64.3302,64.3384,9542.0
2018-07-11 11:25:00,78.03,78.03,78.02,78.02,5155.0,64.3384,64.3384,64.3302,64.3302,5155.0
2018-07-11 11:30:00,78.03,78.03,78.02,78.03,16360.0,64.3384,64.3384,64.3302,64.3384,16360.0
2018-07-11 11:35:00,78.03,78.03,78.02,78.03,3472.0,64.3384,64.3384,64.3302,64.3384,3472.0
2018-07-11 11:40:00,78.03,78.03,78.02,78.03,5482.0,64.3384,64.3384,64.3302,64.3384,5482.0
2018-07-11 11:45:00,78.03,78.03,78.02,78.03,4970.0,64.3384,64.3384,64.3302,64.3384,4970.0
2018-07-11 11:50:00,78.03,78.03,78.02,78.02,5177.0,64.3384,64.3384,64.3302,64.3302,5177.0
2018-07-11 11:55:00,78.03,78.03,78.02,78.03,4456.0,64.3384,64.3384,64.3302,64.3384,4456.0
2018-07-11 12:00:00,78.02,78.03,78.01,78.02,19741.0,64.3302,64.3384,64.3219,64.3302,19741.0
2018-07-11 12:05:00,78.02,78.02,78.01,78.01,11247.0,64.3302,64.3302,64.3219,64.3219,11247.0
2018-07-11 12:10:00,78.02,78.02,78.01,78.01,6990.0,64.3302,64.3302,64.3219,64.3219,6990.0
2018-07-11 12:15:00,78.01,78.02,78.01,78.02,17200.0,64.3219,64.3302,64.3219,64.3302,17200.0
2018-07-11 12:20:00,78.01,78.02,78.01,78.02,19165.0,64.3219,64.3302,64.3219,64.3302,19165.0
2018-07-11 12:25:00,78.02,78.02,78.01,78.02,15150.0,64.3302,64.3302,64.3219,64.3302,15150.0
2018-07-11 12:30:00,78.02,78.02,78.01,78.01,13798.0,64.3302,64.3302,64.3219,64.3219,13798.0
2018-07-11 12:35:00,78.02,78.02,78.01,78.01,12258.0,64.3302,64.3302,64.3219,64.3219,12258.0
2018-07-11 12:40:00,78.01,78.02,78.01,78.01,7860.0,64.3219,64.3302,64.3219,64.3219,7860.0
2018-07-11 12:45:00,78.01,78.02,78.01,78.01,13055.0,64.3219,64.3302,64.3219,64.3219,13055.0
2018-07-11 12:50:00,78.01,78.02,78.01,78.02,9305.0,64.3219,64.3302,64.3219,64.3302,9305.0
2018-07-11 12:55:00,78.02,78.02,78.01,78.02,16904.0,64.3302,64.3302,64.3219,64.3302,16904.0
2018-07-11 13:00:00,78.01,78.02,78.01,78.01,8877.0,64.3219,64.3302,64.3219,64.3219,8877.0
2018-07-11 13:05:00,78.02,78.02,78.01,78.01,4680.0,64.3302,64.3302,64.3219,64.3219,4680.0
2018-07-11 13:10:00,78.02,78.02,78.01,78.01,18519.0,64.3302,64.3302,64.3219,64.3219,18519.0
2018-07-11 13:15:00,78.02,78.02,78.01,78.01,10153.0,64.3302,64.3302,64.3219,64.3219,10153.0
2018-07-11 13:20:00,78.02,78.02,78.01,78.01,6502.0,64.3302,64.3302,64.3219,64.3219,6502.0
2018-07-11 13:25:00,78.02,78.02,78.01,78.02,13705.0,64.3302,64.3302,64.3219,64.3302,13705.0
2018-07-11 13:30:00,78.01,78.02,78.01,78.01,9021.0,64.3219,64.3302,64.3219,64.3219,9021.0
2018-07-11 13:35:00,78.02,78.02,78.01,78.01,12559.0,64.3302,64.3302,64.3219,64.3219,12559.0
2018-07-11 13:40:00,78.01,78.02,78.01,78.02,9443.0,64.3219,64.3302,64.3219,64.3302,9443.0
2018-07-11 13:45:00,78.01,78.02,78.01,78.01,15795.0,64.3219,64.3302,64.3219,64.3219,15795.0
2018-07-11 13:50:00,78.02,78.02,78.01,78.02,73857.0,64.3302,64.3302,64.3219,64.3302,73857.0
2018-07-11 13:55:00,78.01,78.02,78.01,78.01,3871.0,64.3219,64.3302,64.3219,64.3219,3871.0
2018-07-11 14:00:00,78.02,78.02,78.0,78.0,44999.0,64.3302,64.3302,64.3137,64.3137,44999.0
2018-07-11 14:05:00,78.0,78.01,78.0,78.01,61090.0,64.3137,64.3219,64.3137,64.3219,61090.0
2018-07-11 14:10:00,78.02,78.04,78.02,78.03,205056.0,64.3302,64.3467,64.3302,64.3384,205056.0
2018-07-11 14:15:00,78.04,78.04,78.03,78.03,3523.0,64.3467,64.3467,64.3384,64.3384,3523.0
2018-07-11 14:20:00,78.03,78.04,78.03,78.04,7325.0,64.3384,64.3467,64.3384,64.3467,7325.0
2018-07-11 14:25:00,78.03,78.04,78.03,78.04,6969.0,64.3384,64.3467,64.3384,64.3467,6969.0
2018-07-11 14:30:00,78.04,78.05,78.03,78.05,15746.0,64.3467,64.3549,64.3384,64.3549,15746.0
2018-07-11 14:35:00,78.04,78.05,78.04,78.04,11261.0,64.3467,64.3549,64.3467,64.3467,11261.0
2018-07-11 14:40:00,78.05,78.05,78.04,78.04,1804.0,64.3549,64.3549,64.3467,64.3467,1804.0
2018-07-11 14:45:00,78.05,78.05,78.04,78.05,12359.0,64.3549,64.3549,64.3467,64.3549,12359.0
2018-07-11 14:50:00,78.05,78.05,78.04,78.05,9243.0,64.3549,64.3549,64.3467,64.3549,9243.0
2018-07-11 14:55:00,78.05,78.05,78.04,78.05,13995.0,64.3549,64.3549,64.3467,64.3549,13995.0
2018-07-11 15:00:00,78.05,78.05,78.04,78.05,2758.0,64.3549,64.3549,64.3467,64.3549,2758.0
2018-07-11 15:05:00,78.04,78.05,78.04,78.05,4755.0,64.3467,64.3549,64.3467,64.3549,4755.0
2018-07-11 15:10:00,78.04,78.05,78.04,78.05,1857.0,64.3467,64.3549,64.3467,64.3549,1857.0
2018-07-11 15:15:00,78.05,78.05,78.04,78.05,3772.0,64.3549,64.3549,64.3467,64.3549,3772.0
2018-07-11 15:20:00,78.05,78.05,78.04,78.04,12355.0,64.3549,64.3549,64.3467,64.3467,12355.0
2018-07-11 15:25:00,78.04,78.05,78.04,78.05,30160.0,64.3467,64.3549,64.3467,64.3549,30160.0
2018-07-11 15:30:00,78.05,78.05,78.04,78.04,6397.0,64.3549,64.3549,64.3467,64.3467,6397.0
2018-07-11 15:35:00,78.05,78.05,78.04,78.04,2659.0,64.3549,64.3549,64.3467,64.3467,2659.0
2018-07-11 15:40:00,78.05,78.06,78.04,78.06,9998.0,64.3549,64.3632,64.3467,64.3632,9998.0
2018-07-11 15:45:00,78.05,78.06,78.05,78.05,4186.0,64.3549,64.3632,64.3549,64.3549,4186.0
2018-07-11 15:50:00,78.06,78.06,78.05,78.06,14575.0,64.3632,64.3632,64.3549,64.3632,14575.0
2018-07-11 15:55:00,78.05,78.06,78.05,78.06,17441.0,64.3549,64.3632,64.3549,64.3632,17441.0
2018-07-12 09:30:00,78.04,78.05,78.01,78.05,25873.0,64.3467,64.3549,64.3219,64.3549,25873.0
2018-07-12 09:35:00,78.05,78.05,78.04,78.05,1730.0,64.3549,64.3549,64.3467,64.3549,1730.0
2018-07-12 09:40:00,78.04,78.06,78.04,78.05,9854.0,64.3467,64.3632,64.3467,64.3549,9854.0
2018-07-12 09:45:00,78.06,78.06,78.05,78.05,4356.0,64.3632,64.3632,64.3549,64.3549,4356.0
2018-07-12 09:50:00,78.06,78.06,78.05,78.06,12596.0,64.3632,64.3632,64.3549,64.3632,12596.0
2018-07-12 09:55:00,78.06,78.06,78.05,78.05,3274.0,64.3632,64.3632,64.3549,64.3549,3274.0
2018-07-12 10:00:00,78.05,78.06,78.05,78.06,7028.0,64.3549,64.3632,64.3549,64.3632,7028.0
2018-07-12 10:05:00,78.06,78.06,78.05,78.05,7933.0,64.3632,64.3632,64.3549,64.3549,7933.0
2018-07-12 10:10:00,78.06,78.06,78.05,78.06,6741.0,64.3632,64.3632,64.3549,64.3632,6741.0
2018-07-12 10:15:00,78.05,78.06,78.05,78.06,4277.0,64.3549,64.3632,64.3549,64.3632,4277.0
2018-07-12 10:20:00,78.05,78.07,78.05,78.06,6612.0,64.3549,64.3714,64.3549,64.3632,6612.0
2018-07-12 10:25:00,78.06,78.07,78.06,78.06,7955.0,64.3632,64.3714,64.3632,64.3632,7955.0
2018-07-12 10:30:00,78.06,78.07,78.06,78.06,3631.0,64.3632,64.3714,64.3632,64.3632,3631.0
2018-07-12 10:35:00,78.06,78.07,78.06,78.06,1214.0,64.3632,64.3714,64.3632,64.3632,1214.0
2018-07-12 10:40:00,78.06,78.07,78.06,78.06,3681.0,64.3632,64.3714,64.3632,64.3632,3681.0
2018-07-12 10:45:00,78.06,78.07,78.06,78.06,3064.0,64.3632,64.3714,64.3632,64.3632,3064.0
2018-07-12 10:50:00,78.07,78.07,78.06,78.06,4347.0,64.3714,64.3714,64.3632,64.3632,4347.0
2018-07-12 10:55:00,78.06,78.07,78.06,78.06,4300.0,64.3632,64.3714,64.3632,64.3632,4300.0
2018-07-12 11:00:00,78.06,78.07,78.06,78.07,3470.0,64.3632,64.3714,64.3632,64.3714,3470.0
2018-07-12 11:05:00,78.07,78.07,78.06,78.06,1605.0,64.3714,64.3714,64.3632,64.3632,1605.0
2018-07-12 11:10:00,78.06,78.07,78.06,78.07,3546.0,64.3632,64.3714,64.3632,64.3714,3546.0
2018-07-12 11:15:00,78.07,78.07,78.06,78.06,4509.0,64.3714,64.3714,64.3632,64.3632,4509.0
2018-07-12 11:20:00,78.06,78.07,78.06,78.07,7107.0,64.3632,64.3714,64.3632,64.3714,7107.0
2018-07-12 11:25:00,78.06,78.07,78.06,78.06,4116.0,64.3632,64.3714,64.3632,64.3632,4116.0
2018-07-12 11:30:00,78.06,78.07,78.06,78.07,3541.0,64.3632,64.3714,64.3632,64.3714,3541.0
2018-07-12 11:35:00,78.07,78.07,78.06,78.07,4894.0,64.3714,64.3714,64.3632,64.3714,4894.0
2018-07-12 11:40:00,78.07,78.07,78.06,78.06,4191.0,64.3714,64.3714,64.3632,64.3632,4191.0
2018-07-12 11:45:00,78.06,78.07,78.06,78.07,1989.0,64.3632,64.3714,64.3632,64.3714,1989.0
2018-07-12 11:50:00,78.06,78.07,78.06,78.06,1945.0,64.3632,64.3714,64.3632,64.3632,1945.0
2018-07-12 11:55:00,78.07,78.07,78.06,78.06,48422.0,64.3714,64.3714,64.3632,64.3632,48422.0
2018-07-12 12:00:00,78.06,78.07,78.06,78.06,37350.0,64.3632,64.3714,64.3632,64.3632,37350.0
2018-07-12 12:05:00,78.06,78.07,78.06,78.06,16553.0,64.3632,64.3714,64.3632,64.3632,16553.0
2018-07-12 12:10:00,78.07,78.07,78.06,78.06,11285.0,64.3714,64.3714,64.3632,64.3632,11285.0
2018-07-12 12:15:00,78.07,78.07,78.06,78.06,10397.0,64.3714,64.3714,64.3632,64.3632,10397.0
2018-07-12 12:20:00,78.07,78.07,78.06,78.07,13012.0,64.3714,64.3714,64.3632,64.3714,13012.0
2018-07-12 12:25:00,78.06,78.07,78.06,78.07,2514.0,64.3632,64.3714,64.3632,64.3714,2514.0
2018-07-12 12:30:00,78.07,78.07,78.06,78.07,7840.0,64.3714,64.3714,64.3632,64.3714,7840.0
2018-07-12 12:35:00,78.07,78.08,78.06,78.07,17440.0,64.3714,64.3797,64.3632,64.3714,17440.0
2018-07-12 12:40:00,78.08,78.08,78.07,78.08,12620.0,64.3797,64.3797,64.3714,64.3797,12620.0
2018-07-12 12:45:00,78.08,78.08,78.07,78.08,7202.0,64.3797,64.3797,64.3714,64.3797,7202.0
2018-07-12 12:50:00,78.08,78.08,78.07,78.08,11553.0,64.3797,64.3797,64.3714,64.3797,11553.0
2018-07-12 12:55:00,78.08,78.08,78.07,78.08,10813.0,64.3797,64.3797,64.3714,64.3797,10813.0
2018-07-12 13:00:00,78.08,78.08,78.07,78.08,4171.0,64.3797,64.3797,64.3714,64.3797,4171.0
2018-07-12 13:05:00,78.08,78.08,78.07,78.08,4805.0,64.3797,64.3797,64.3714,64.3797,4805.0
2018-07-12 13:10:00,78.08,78.08,78.07,78.08,7035.0,64.3797,64.3797,64.3714,64.3797,7035.0
2018-07-12 13:15:00,78.08,78.08,78.06,78.07,8340.0,64.3797,64.3797,64.3632,64.3714,8340.0
2018-07-12 13:20:00,78.07,78.07,78.06,78.06,6086.0,64.3714,64.3714,64.3632,64.3632,6086.0
2018-07-12 13:25:00,78.07,78.07,78.06,78.06,3570.0,64.3714,64.3714,64.3632,64.3632,3570.0
2018-07-12 13:30:00,78.06,78.07,78.06,78.07,7715.0,64.3632,64.3714,64.3632,64.3714,7715.0
2018-07-12 13:35:00,78.06,78.07,78.06,78.06,5109.0,64.3632,64.3714,64.3632,64.3632,5109.0
2018-07-12 13:40:00,78.07,78.07,78.06,78.07,11025.0,64.3714,64.3714,64.3632,64.3714,11025.0
2018-07-12 13:45:00,78.07,78.08,78.06,78.08,8459.0,64.3714,64.3797,64.3632,64.3797,8459.0
2018-07-12 13:50:00,78.08,78.08,78.07,78.08,9490.0,64.3797,64.3797,64.3714,64.3797,9490.0
2018-07-12 13:55:00,78.08,78.08,78.07,78.07,5823.0,64.3797,64.3797,64.3714,64.3714,5823.0
2018-07-12 14:00:00,78.07,78.08,78.07,78.07,8865.0,64.3714,64.3797,64.3714,64.3714,8865.0
2018-07-12 14:05:00,78.08,78.08,78.06,78.07,34121.0,64.3797,64.3797,64.3632,64.3714,34121.0
2018-07-12 14:10:00,78.07,78.08,78.07,78.07,1665.0,64.3714,64.3797,64.3714,64.3714,1665.0
2018-07-12 14:15:00,78.08,78.08,78.07,78.07,7021.0,64.3797,64.3797,64.3714,64.3714,7021.0
2018-07-12 14:20:00,78.08,78.08,78.07,78.07,22705.0,64.3797,64.3797,64.3714,64.3714,22705.0
2018-07-12 14:25:00,78.07,78.08,78.07,78.08,4663.0,64.3714,64.3797,64.3714,64.3797,4663.0
2018-07-12 14:30:00,78.08,78.08,78.07,78.08,20495.0,64.3797,64.3797,64.3714,64.3797,20495.0
2018-07-12 14:35:00,78.07,78.08,78.07,78.07,5666.0,64.3714,64.3797,64.3714,64.3714,5666.0
2018-07-12 14:40:00,78.08,78.08,78.07,78.07,5775.0,64.3797,64.3797,64.3714,64.3714,5775.0
2018-07-12 14:45:00,78.08,78.08,78.07,78.08,12560.0,64.3797,64.3797,64.3714,64.3797,12560.0
2018-07-12 14:50:00,78.08,78.08,78.07,78.08,6327.0,64.3797,64.3797,64.3714,64.3797,6327.0
2018-07-12 14:55:00,78.07,78.08,78.06,78.06,12642.0,64.3714,64.3797,64.3632,64.3632,12642.0
2018-07-12 15:00:00,78.06,78.07,78.06,78.07,7630.0,64.3632,64.3714,64.3632,64.3714,7630.0
2018-07-12 15:05:00,78.07,78.07,78.06,78.06,2599.0,64.3714,64.3714,64.3632,64.3632,2599.0
2018-07-12 15:10:00,78.06,78.07,78.06,78.07,8193.0,64.3632,64.3714,64.3632,64.3714,8193.0
2018-07-12 15:15:00,78.06,78.07,78.06,78.06,4948.0,64.3632,64.3714,64.3632,64.3632,4948.0
2018-07-12 15:20:00,78.06,78.07,78.06,78.06,7200.0,64.3632,64.3714,64.3632,64.3632,7200.0
2018-07-12 15:25:00,78.06,78.07,78.06,78.06,5560.0,64.3632,64.3714,64.3632,64.3632,5560.0
2018-07-12 15:30:00,78.06,78.07,78.06,78.06,8004.0,64.3632,64.3714,64.3632,64.3632,8004.0
2018-07-12 15:35:00,78.06,78.07,78.06,78.06,6079.0,64.3632,64.3714,64.3632,64.3632,6079.0
2018-07-12 15:40:00,78.06,78.07,78.06,78.06,7695.0,64.3632,64.3714,64.3632,64.3632,7695.0
2018-07-12 15:45:00,78.06,78.07,78.06,78.06,9708.0,64.3632,64.3714,64.3632,64.3632,9708.0
2018-07-12 15:50:00,78.06,78.07,78.06,78.06,1132.0,64.3632,64.3714,64.3632,64.3632,1132.0
2018-07-12 15:55:00,78.07,78.07,78.06,78.07,14916.0,64.3714,64.3714,64.3632,64.3714,14916.0
2018-07-13 09:30:00,78.11,78.11,78.08,78.11,190050.0,64.4044,64.4044,64.3797,64.4044,190050.0
2018-07-13 09:35:00,78.11,78.11,78.1,78.11,55004.0,64.4044,64.4044,64.3962,64.4044,55004.0
2018-07-13 09:40:00,78.11,78.11,78.1,78.11,26850.0,64.4044,64.4044,64.3962,64.4044,26850.0
2018-07-13 09:45:00,78.11,78.11,78.1,78.11,36925.0,64.4044,64.4044,64.3962,64.4044,36925.0
2018-07-13 09:50:00,78.11,78.11,78.1,78.11,8269.0,64.4044,64.4044,64.3962,64.4044,8269.0
2018-07-13 09:55:00,78.11,78.12,78.1,78.12,17323.0,64.4044,64.4126,64.3962,64.4126,17323.0
2018-07-13 10:00:00,78.12,78.12,78.11,78.12,10171.0,64.4126,64.4126,64.4044,64.4126,10171.0
2018-07-13 10:05:00,78.12,78.12,78.11,78.12,27499.0,64.4126,64.4126,64.4044,64.4126,27499.0
2018-07-13 10:10:00,78.12,78.12,78.11,78.12,8450.0,64.4126,64.4126,64.4044,64.4126,8450.0
2018-07-13 10:15:00,78.12,78.12,78.11,78.11,1997.0,64.4126,64.4126,64.4044,64.4044,1997.0
2018-07-13 10:20:00,78.12,78.12,78.11,78.12,7948.0,64.4126,64.4126,64.4044,64.4126,7948.0
2018-07-13 10:25:00,78.12,78.13,78.11,78.12,9971.0,64.4126,64.4209,64.4044,64.4126,9971.0
2018-07-13 10:30:00,78.13,78.13,78.12,78.13,9227.0,64.4209,64.4209,64.4126,64.4209,9227.0
2018-07-13 10:35:00,78.13,78.13,78.12,78.13,7412.0,64.4209,64.4209,64.4126,64.4209,7412.0
2018-07-13 10:40:00,78.13,78.13,78.12,78.13,5394.0,64.4209,64.4209,64.4126,64.4209,5394.0
2018-07-13 10:45:00,78.12,78.13,78.12,78.13,4323.0,64.4126,64.4209,64.4126,64.4209,4323.0
2018-07-13 10:50:00,78.13,78.13,78.12,78.13,2945.0,64.4209,64.4209,64.4126,64.4209,2945.0
2018-07-13 10:55:00,78.13,78.13,78.12,78.12,18025.0,64.4209,64.4209,64.4126,64.4126,18025.0
2018-07-13 11:00:00,78.12,78.13,78.12,78.12,2307.0,64.4126,64.4209,64.4126,64.4126,2307.0
2018-07-13 11:05:00,78.13,78.13,78.12,78.13,8410.0,64.4209,64.4209,64.4126,64.4209,8410.0
2018-07-13 11:10:00,78.13,78.13,78.12,78.12,3679.0,64.4209,64.4209,64.4126,64.4126,3679.0
2018-07-13 11:15:00,78.12,78.13,78.12,78.12,10512.0,64.4126,64.4209,64.4126,64.4126,10512.0
2018-07-13 11:20:00,78.13,78.13,78.12,78.13,5974.0,64.4209,64.4209,64.4126,64.4209,5974.0
2018-07-13 11:25:00,78.12,78.13,78.12,78.13,14000.0,64.4126,64.4209,64.4126,64.4209,14000.0
2018-07-13 11:30:00,78.13,78.13,78.12,78.12,3602.0,64.4209,64.4209,64.4126,64.4126,3602.0
2018-07-13 11:35:00,78.13,78.13,78.12,78.12,4802.0,64.4209,64.4209,64.4126,64.4126,4802.0
2018-07-13 11:40:00,78.12,78.14,78.12,78.13,7834.0,64.4126,64.4291,64.4126,64.4209,7834.0
2018-07-13 11:45:00,78.13,78.14,78.13,78.14,8195.0,64.4209,64.4291,64.4209,64.4291,8195.0
2018-07-13 11:50:00,78.14,78.14,78.13,78.13,6076.0,64.4291,64.4291,64.4209,64.4209,6076.0
2018-07-13 11:55:00,78.14,78.14,78.13,78.13,4590.0,64.4291,64.4291,64.4209,64.4209,4590.0
2018-07-13 12:00:00,78.13,78.14,78.13,78.13,11061.0,64.4209,64.4291,64.4209,64.4209,11061.0
2018-07-13 12:05:00,78.13,78.14,78.11,78.11,23656.0,64.4209,64.4291,64.4044,64.4044,23656.0
2018-07-13 12:10:00,78.12,78.12,78.11,78.11,12102.0,64.4126,64.4126,64.4044,64.4044,12102.0
2018-07-13 12:15:00,78.12,78.12,78.11,78.12,9195.0,64.4126,64.4126,64.4044,64.4126,9195.0
2018-07-13 12:20:00,78.12,78.12,78.11,78.12,6795.0,64.4126,64.4126,64.4044,64.4126,6795.0
2018-07-13 12:25:00,78.12,78.12,78.11,78.11,5229.0,64.4126,64.4126,64.4044,64.4044,5229.0
2018-07-13 12:30:00,78.12,78.12,78.11,78.12,3643.0,64.4126,64.4126,64.4044,64.4126,3643.0
2018-07-13 12:35:00,78.12,78.12,78.11,78.12,2150.0,64.4126,64.4126,64.4044,64.4126,2150.0
2018-07-13 12:40:00,78.11,78.12,78.11,78.11,2498.0,64.4044,64.4126,64.4044,64.4044,2498.0
2018-07-13 12:45:00,78.12,78.12,78.11,78.12,4301.0,64.4126,64.4126,64.4044,64.4126,4301.0
2018-07-13 12:50:00,78.11,78.12,78.11,78.12,2395.0,64.4044,64.4126,64.4044,64.4126,2395.0
2018-07-13 12:55:00,78.12,78.12,78.11,78.12,5299.0,64.4126,64.4126,64.4044,64.4126,5299.0
2018-07-13 13:00:00,78.12,78.12,78.11,78.11,7956.0,64.4126,64.4126,64.4044,64.4044,7956.0
2018-07-13 13:05:00,78.12,78.12,78.11,78.12,5978.0,64.4126,64.4126,64.4044,64.4126,5978.0
2018-07-13 13:10:00,78.12,78.12,78.11,78.12,20757.0,64.4126,64.4126,64.4044,64.4126,20757.0
2018-07-13 13:15:00,78.12,78.12,78.11,78.12,2734.0,64.4126,64.4126,64.4044,64.4126,2734.0
2018-07-13 13:20:00,78.12,78.12,78.11,78.12,1908.0,64.4126,64.4126,64.4044,64.4126,1908.0
2018-07-13 13:25:00,78.12,78.12,78.11,78.12,2818.0,64.4126,64.4126,64.4044,64.4126,2818.0
2018-07-13 13:30:00,78.12,78.12,78.11,78.12,1208.0,64.4126,64.4126,64.4044,64.4126,1208.0
2018-07-13 13:35:00,78.12,78.13,78.11,78.13,8567.0,64.4126,64.4209,64.4044,64.4209,8567.0
2018-07-13 13:40:00,78.13,78.13,78.12,78.13,4224.0,64.4209,64.4209,64.4126,64.4209,4224.0
2018-07-13 13:45:00,78.13,78.13,78.12,78.13,4909.0,64.4209,64.4209,64.4126,64.4209,4909.0
2018-07-13 13:50:00,78.13,78.13,78.12,78.13,1338.0,64.4209,64.4209,64.4126,64.4209,1338.0
2018-07-13 13:55:00,78.12,78.13,78.12,78.12,8363.0,64.4126,64.4209,64.4126,64.4126,8363.0
2018-07-13 14:00:00,78.13,78.13,78.12,78.13,5069.0,64.4209,64.4209,64.4126,64.4209,5069.0
2018-07-13 14:05:00,78.13,78.13,78.12,78.12,8211.0,64.4209,64.4209,64.4126,64.4126,8211.0
2018-07-13 14:10:00,78.13,78.13,78.12,78.13,11676.0,64.4209,64.4209,64.4126,64.4209,11676.0
2018-07-13 14:15:00,78.13,78.13,78.12,78.13,5172.0,64.4209,64.4209,64.4126,64.4209,5172.0
2018-07-13 14:20:00,78.12,78.13,78.12,78.13,3630.0,64.4126,64.4209,64.4126,64.4209,3630.0
2018-07-13 14:25:00,78.13,78.13,78.12,78.13,5636.0,64.4209,64.4209,64.4126,64.4209,5636.0
2018-07-13 14:30:00,78.13,78.13,78.12,78.13,9807.0,64.4209,64.4209,64.4126,64.4209,9807.0
2018-07-13 14:35:00,78.13,78.13,78.13,78.13,500.0,64.4209,64.4209,64.4209,64.4209,500.0
2018-07-13 14:40:00,78.13,78.13,78.12,78.13,7199.0,64.4209,64.4209,64.4126,64.4209,7199.0
2018-07-13 14:45:00,78.12,78.13,78.12,78.12,7658.0,64.4126,64.4209,64.4126,64.4126,7658.0
2018-07-13 14:50:00,78.13,78.13,78.12,78.12,16360.0,64.4209,64.4209,64.4126,64.4126,16360.0
2018-07-13 14:55:00,78.13,78.13,78.12,78.13,6263.0,64.4209,64.4209,64.4126,64.4209,6263.0
2018-07-13 15:00:00,78.13,78.13,78.12,78.13,30589.0,64.4209,64.4209,64.4126,64.4209,30589.0
2018-07-13 15:05:00,78.13,78.13,78.12,78.13,8555.0,64.4209,64.4209,64.4126,64.4209,8555.0
2018-07-13 15:10:00,78.13,78.13,78.12,78.12,12341.0,64.4209,64.4209,64.4126,64.4126,12341.0
2018-07-13 15:15:00,78.13,78.13,78.12,78.12,4991.0,64.4209,64.4209,64.4126,64.4126,4991.0
2018-07-13 15:20:00,78.12,78.13,78.12,78.12,4405.0,64.4126,64.4209,64.4126,64.4126,4405.0
2018-07-13 15:25:00,78.12,78.13,78.11,78.12,59608.0,64.4126,64.4209,64.4044,64.4126,59608.0
2018-07-13 15:30:00,78.12,78.12,78.11,78.12,10510.0,64.4126,64.4126,64.4044,64.4126,10510.0
2018-07-13 15:35:00,78.12,78.12,78.11,78.12,10285.0,64.4126,64.4126,64.4044,64.4126,10285.0
2018-07-13 15:40:00,78.12,78.12,78.11,78.11,8310.0,64.4126,64.4126,64.4044,64.4044,8310.0
2018-07-13 15:45:00,78.12,78.12,78.11,78.11,29789.0,64.4126,64.4126,64.4044,64.4044,29789.0
2018-07-13 15:50:00,78.12,78.13,78.11,78.13,9712.0,64.4126,64.4209,64.4044,64.4209,9712.0
2018-07-13 15:55:00,78.13,78.13,78.11,78.12,32930.0,64.4209,64.4209,64.4044,64.4126,32930.0
2018-07-16 09:30:00,78.1,78.11,78.08,78.09,40340.0,64.3962,64.4044,64.3797,64.3879,40340.0
2018-07-16 09:35:00,78.09,78.09,78.08,78.09,3783.0,64.3879,64.3879,64.3797,64.3879,3783.0
2018-07-16 09:40:00,78.09,78.09,78.08,78.08,8096.0,64.3879,64.3879,64.3797,64.3797,8096.0
2018-07-16 09:45:00,78.09,78.09,78.08,78.09,8581.0,64.3879,64.3879,64.3797,64.3879,8581.0
2018-07-16 09:50:00,78.08,78.09,78.07,78.08,921799.0,64.3797,64.3879,64.3714,64.3797,921799.0
2018-07-16 09:55:00,78.08,78.08,78.07,78.07,6995.0,64.3797,64.3797,64.3714,64.3714,6995.0
2018-07-16 10:00:00,78.08,78.08,78.07,78.08,16156.0,64.3797,64.3797,64.3714,64.3797,16156.0
2018-07-16 10:05:00,78.08,78.08,78.07,78.08,5029.0,64.3797,64.3797,64.3714,64.3797,5029.0
2018-07-16 10:10:00,78.08,78.08,78.06,78.06,7246.0,64.3797,64.3797,64.3632,64.3632,7246.0
2018-07-16 10:15:00,78.06,78.07,78.06,78.07,4634.0,64.3632,64.3714,64.3632,64.3714,4634.0
2018-07-16 10:20:00,78.06,78.07,78.06,78.06,3195.0,64.3632,64.3714,64.3632,64.3632,3195.0
2018-07-16 10:25:00,78.06,78.07,78.05,78.06,8878.0,64.3632,64.3714,64.3549,64.3632,8878.0
2018-07-16 10:30:00,78.06,78.06,78.05,78.06,4532.0,64.3632,64.3632,64.3549,64.3632,4532.0
2018-07-16 10:35:00,78.06,78.06,78.05,78.06,14559.0,64.3632,64.3632,64.3549,64.3632,14559.0
2018-07-16 10:40:00,78.06,78.06,78.05,78.06,11892.0,64.3632,64.3632,64.3549,64.3632,11892.0
2018-07-16 10:45:00,78.05,78.06,78.05,78.06,4969.0,64.3549,64.3632,64.3549,64.3632,4969.0
2018-07-16 10:50:00,78.05,78.06,78.05,78.06,31059.0,64.3549,64.3632,64.3549,64.3632,31059.0
2018-07-16 10:55:00,78.06,78.06,78.05,78.06,1813.0,64.3632,64.3632,64.3549,64.3632,1813.0
2018-07-16 11:00:00,78.06,78.06,78.05,78.06,5262.0,64.3632,64.3632,64.3549,64.3632,5262.0
2018-07-16 11:05:00,78.06,78.06,78.05,78.06,3282.0,64.3632,64.3632,64.3549,64.3632,3282.0
2018-07-16 11:10:00,78.06,78.06,78.05,78.06,10609.0,64.3632,64.3632,64.3549,64.3632,10609.0
2018-07-16 11:15:00,78.05,78.06,78.05,78.06,6653.0,64.3549,64.3632,64.3549,64.3632,6653.0
2018-07-16 11:20:00,78.06,78.06,78.05,78.06,2688.0,64.3632,64.3632,64.3549,64.3632,2688.0
2018-07-16 11:25:00,78.06,78.06,78.05,78.06,8708.0,64.3632,64.3632,64.3549,64.3632,8708.0
2018-07-16 11:30:00,78.05,78.06,78.05,78.06,1932.0,64.3549,64.3632,64.3549,64.3632,1932.0
2018-07-16 11:35:00,78.06,78.06,78.05,78.05,8460.0,64.3632,64.3632,64.3549,64.3549,8460.0
2018-07-16 11:40:00,78.06,78.07,78.06,78.07,3202.0,64.3632,64.3714,64.3632,64.3714,3202.0
2018-07-16 11:45:00,78.06,78.07,78.06,78.07,2173.0,64.3632,64.3714,64.3632,64.3714,2173.0
2018-07-16 11:50:00,78.06,78.07,78.06,78.06,1743.0,64.3632,64.3714,64.3632,64.3632,1743.0
2018-07-16 11:55:00,78.07,78.07,78.06,78.06,2093.0,64.3714,64.3714,64.3632,64.3632,2093.0
2018-07-16 12:00:00,78.06,78.07,78.06,78.06,2418.0,64.3632,64.3714,64.3632,64.3632,2418.0
2018-07-16 12:05:00,78.06,78.07,78.06,78.07,11058.0,64.3632,64.3714,64.3632,64.3714,11058.0
2018-07-16 12:10:00,78.06,78.07,78.06,78.07,7323.0,64.3632,64.3714,64.3632,64.3714,7323.0
2018-07-16 12:15:00,78.07,78.07,78.06,78.06,1834.0,64.3714,64.3714,64.3632,64.3632,1834.0
2018-07-16 12:20:00,78.06,78.07,78.06,78.07,2683.0,64.3632,64.3714,64.3632,64.3714,2683.0
2018-07-16 12:25:00,78.06,78.07,78.06,78.07,3147.0,64.3632,64.3714,64.3632,64.3714,3147.0
2018-07-16 12:30:00,78.06,78.07,78.06,78.06,1352.0,64.3632,64.3714,64.3632,64.3632,1352.0
2018-07-16 12:35:00,78.07,78.08,78.07,78.07,254799.0,64.3714,64.3797,64.3714,64.3714,254799.0
2018-07-16 12:40:00,78.07,78.08,78.07,78.08,5458.0,64.3714,64.3797,64.3714,64.3797,5458.0
2018-07-16 12:45:00,78.08,78.08,78.07,78.08,5863.0,64.3797,64.3797,64.3714,64.3797,5863.0
2018-07-16 12:50:00,78.08,78.08,78.07,78.08,3057.0,64.3797,64.3797,64.3714,64.3797,3057.0
2018-07-16 12:55:00,78.08,78.08,78.07,78.08,7939.0,64.3797,64.3797,64.3714,64.3797,7939.0
2018-07-16 13:00:00,78.08,78.08,78.07,78.07,5174.0,64.3797,64.3797,64.3714,64.3714,5174.0
2018-07-16 13:05:00,78.08,78.09,78.07,78.09,10525.0,64.3797,64.3879,64.3714,64.3879,10525.0
2018-07-16 13:10:00,78.08,78.09,78.08,78.09,6089.0,64.3797,64.3879,64.3797,64.3879,6089.0
2018-07-16 13:15:00,78.09,78.09,78.08,78.08,8986.0,64.3879,64.3879,64.3797,64.3797,8986.0
2018-07-16 13:20:00,78.08,78.09,78.08,78.08,1659.0,64.3797,64.3879,64.3797,64.3797,1659.0
2018-07-16 13:25:00,78.09,78.09,78.08,78.08,1478.0,64.3879,64.3879,64.3797,64.3797,1478.0
2018-07-16 13:30:00,78.08,78.09,78.08,78.09,2201.0,64.3797,64.3879,64.3797,64.3879,2201.0
2018-07-16 13:35:00,78.09,78.09,78.08,78.08,3961.0,64.3879,64.3879,64.3797,64.3797,3961.0
2018-07-16 13:40:00,78.09,78.09,78.08,78.08,1314.0,64.3879,64.3879,64.3797,64.3797,1314.0
2018-07-16 13:45:00,78.09,78.09,78.08,78.09,7111.0,64.3879,64.3879,64.3797,64.3879,7111.0
2018-07-16 13:50:00,78.09,78.09,78.08,78.08,7205.0,64.3879,64.3879,64.3797,64.3797,7205.0
2018-07-16 13:55:00,78.09,78.09,78.08,78.08,15280.0,64.3879,64.3879,64.3797,64.3797,15280.0
2018-07-16 14:00:00,78.08,78.09,78.08,78.09,13847.0,64.3797,64.3879,64.3797,64.3879,13847.0
2018-07-16 14:05:00,78.09,78.1,78.08,78.1,16530.0,64.3879,64.3962,64.3797,64.3962,16530.0
2018-07-16 14:10:00,78.09,78.1,78.09,78.1,3015.0,64.3879,64.3962,64.3879,64.3962,3015.0
2018-07-16 14:15:00,78.09,78.1,78.09,78.09,4752.0,64.3879,64.3962,64.3879,64.3879,4752.0
2018-07-16 14:20:00,78.1,78.1,78.09,78.09,5121.0,64.3962,64.3962,64.3879,64.3879,5121.0
2018-07-16 14:25:00,78.1,78.1,78.09,78.1,14955.0,64.3962,64.3962,64.3879,64.3962,14955.0
2018-07-16 14:30:00,78.09,78.1,78.09,78.09,14444.0,64.3879,64.3962,64.3879,64.3879,14444.0
2018-07-16 14:35:00,78.09,78.1,78.09,78.09,5082.0,64.3879,64.3962,64.3879,64.3879,5082.0
2018-07-16 14:40:00,78.09,78.1,78.09,78.09,12910.0,64.3879,64.3962,64.3879,64.3879,12910.0
2018-07-16 14:45:00,78.1,78.1,78.09,78.1,2591.0,64.3962,64.3962,64.3879,64.3962,2591.0
2018-07-16 14:50:00,78.09,78.1,78.09,78.1,7247.0,64.3879,64.3962,64.3879,64.3962,7247.0
2018-07-16 14:55:00,78.09,78.1,78.09,78.1,6214.0,64.3879,64.3962,64.3879,64.3962,6214.0
2018-07-16 15:00:00,78.1,78.1,78.09,78.09,8228.0,64.3962,64.3962,64.3879,64.3879,8228.0
2018-07-16 15:05:00,78.09,78.1,78.09,78.1,6858.0,64.3879,64.3962,64.3879,64.3962,6858.0
2018-07-16 15:10:00,78.1,78.1,78.09,78.09,6861.0,64.3962,64.3962,64.3879,64.3879,6861.0
2018-07-16 15:15:00,78.1,78.1,78.09,78.1,4366.0,64.3962,64.3962,64.3879,64.3962,4366.0
2018-07-16 15:20:00,78.1,78.1,78.09,78.09,8836.0,64.3962,64.3962,64.3879,64.3879,8836.0
2018-07-16 15:25:00,78.09,78.1,78.09,78.1,8463.0,64.3879,64.3962,64.3879,64.3962,8463.0
2018-07-16 15:30:00,78.1,78.1,78.09,78.1,4421.0,64.3962,64.3962,64.3879,64.3962,4421.0
2018-07-16 15:35:00,78.09,78.1,78.09,78.09,21596.0,64.3879,64.3962,64.3879,64.3879,21596.0
2018-07-16 15:40:00,78.1,78.1,78.09,78.1,22667.0,64.3962,64.3962,64.3879,64.3962,22667.0
2018-07-16 15:45:00,78.09,78.1,78.09,78.09,9717.0,64.3879,64.3962,64.3879,64.3879,9717.0
2018-07-16 15:50:00,78.09,78.1,78.09,78.09,11018.0,64.3879,64.3962,64.3879,64.3879,11018.0
2018-07-16 15:55:00,78.1,78.1,78.08,78.08,69481.0,64.3962,64.3962,64.3797,64.3797,69481.0
2018-07-17 09:30:00,78.12,78.14,78.11,78.12,40894.0,64.4126,64.4291,64.4044,64.4126,40894.0
2018-07-17 09:35:00,78.12,78.13,78.12,78.12,11857.0,64.4126,64.4209,64.4126,64.4126,11857.0
2018-07-17 09:40:00,78.13,78.13,78.12,78.12,14031.0,64.4209,64.4209,64.4126,64.4126,14031.0
2018-07-17 09:45:00,78.13,78.13,78.12,78.13,2320.0,64.4209,64.4209,64.4126,64.4209,2320.0
2018-07-17 09:50:00,78.13,78.13,78.11,78.12,283131.0,64.4209,64.4209,64.4044,64.4126,283131.0
2018-07-17 09:55:00,78.12,78.12,78.1,78.1,18964.0,64.4126,64.4126,64.3962,64.3962,18964.0
2018-07-17 10:00:00,78.11,78.11,78.1,78.11,25342.0,64.4044,64.4044,64.3962,64.4044,25342.0
2018-07-17 10:05:00,78.1,78.11,78.1,78.11,2273.0,64.3962,64.4044,64.3962,64.4044,2273.0
2018-07-17 10:10:00,78.11,78.11,78.1,78.1,6725.0,64.4044,64.4044,64.3962,64.3962,6725.0
2018-07-17 10:15:00,78.11,78.11,78.1,78.11,4940.0,64.4044,64.4044,64.3962,64.4044,4940.0
2018-07-17 10:20:00,78.11,78.11,78.1,78.1,7414.0,64.4044,64.4044,64.3962,64.3962,7414.0
2018-07-17 10:25:00,78.1,78.11,78.1,78.11,3971.0,64.3962,64.4044,64.3962,64.4044,3971.0
2018-07-17 10:30:00,78.11,78.11,78.1,78.1,11585.0,64.4044,64.4044,64.3962,64.3962,11585.0
2018-07-17 10:35:00,78.1,78.11,78.09,78.09,18668.0,64.3962,64.4044,64.3879,64.3879,18668.0
2018-07-17 10:40:00,78.1,78.1,78.09,78.1,3112.0,64.3962,64.3962,64.3879,64.3962,3112.0
2018-07-17 10:45:00,78.1,78.1,78.1,78.1,340.0,64.3962,64.3962,64.3962,64.3962,340.0
2018-07-17 10:50:00,78.1,78.11,78.09,78.11,6701.0,64.3962,64.4044,64.3879,64.4044,6701.0
2018-07-17 10:55:00,78.1,78.11,78.1,78.11,1106.0,64.3962,64.4044,64.3962,64.4044,1106.0
2018-07-17 11:00:00,78.1,78.11,78.1,78.1,17716.0,64.3962,64.4044,64.3962,64.3962,17716.0
2018-07-17 11:05:00,78.11,78.11,78.1,78.11,4139.0,64.4044,64.4044,64.3962,64.4044,4139.0
2018-07-17 11:10:00,78.11,78.11,78.1,78.11,16321.0,64.4044,64.4044,64.3962,64.4044,16321.0
2018-07-17 11:15:00,78.1,78.11,78.1,78.1,13728.0,64.3962,64.4044,64.3962,64.3962,13728.0
2018-07-17 11:20:00,78.1,78.11,78.1,78.11,9252.0,64.3962,64.4044,64.3962,64.4044,9252.0
2018-07-17 11:25:00,78.11,78.11,78.1,78.11,5204.0,64.4044,64.4044,64.3962,64.4044,5204.0
2018-07-17 11:30:00,78.11,78.11,78.1,78.1,14348.0,64.4044,64.4044,64.3962,64.3962,14348.0
2018-07-17 11:35:00,78.11,78.11,78.1,78.11,5305.0,64.4044,64.4044,64.3962,64.4044,5305.0
2018-07-17 11:40:00,78.11,78.12,78.1,78.11,11395.0,64.4044,64.4126,64.3962,64.4044,11395.0
2018-07-17 11:45:00,78.12,78.12,78.11,78.12,3723.0,64.4126,64.4126,64.4044,64.4126,3723.0
2018-07-17 11:50:00,78.11,78.12,78.11,78.11,2990.0,64.4044,64.4126,64.4044,64.4044,2990.0
2018-07-17 11:55:00,78.12,78.12,78.11,78.11,4332.0,64.4126,64.4126,64.4044,64.4044,4332.0
2018-07-17 12:00:00,78.12,78.12,78.11,78.11,7219.0,64.4126,64.4126,64.4044,64.4044,7219.0
2018-07-17 12:05:00,78.11,78.12,78.11,78.11,7122.0,64.4044,64.4126,64.4044,64.4044,7122.0
2018-07-17 12:10:00,78.11,78.12,78.11,78.11,15157.0,64.4044,64.4126,64.4044,64.4044,15157.0
2018-07-17 12:15:00,78.11,78.12,78.11,78.12,4357.0,64.4044,64.4126,64.4044,64.4126,4357.0
2018-07-17 12:20:00,78.11,78.12,78.11,78.12,10714.0,64.4044,64.4126,64.4044,64.4126,10714.0
2018-07-17 12:25:00,78.11,78.12,78.11,78.11,8935.0,64.4044,64.4126,64.4044,64.4044,8935.0
2018-07-17 12:30:00,78.12,78.12,78.11,78.12,4067.0,64.4126,64.4126,64.4044,64.4126,4067.0
2018-07-17 12:35:00,78.12,78.12,78.11,78.11,3987.0,64.4126,64.4126,64.4044,64.4044,3987.0
2018-07-17 12:40:00,78.11,78.12,78.11,78.11,11551.0,64.4044,64.4126,64.4044,64.4044,11551.0
2018-07-17 12:45:00,78.11,78.12,78.11,78.11,4334.0,64.4044,64.4126,64.4044,64.4044,4334.0
2018-07-17 12:50:00,78.11,78.12,78.11,78.11,3626.0,64.4044,64.4126,64.4044,64.4044,3626.0
2018-07-17 12:55:00,78.11,78.12,78.1,78.1,9302.0,64.4044,64.4126,64.3962,64.3962,9302.0
2018-07-17 13:00:00,78.11,78.11,78.1,78.1,3800.0,64.4044,64.4044,64.3962,64.3962,3800.0
2018-07-17 13:05:00,78.11,78.11,78.1,78.11,11592.0,64.4044,64.4044,64.3962,64.4044,11592.0
2018-07-17 13:10:00,78.11,78.11,78.1,78.1,1676.0,64.4044,64.4044,64.3962,64.3962,1676.0
2018-07-17 13:15:00,78.1,78.11,78.1,78.11,4966.0,64.3962,64.4044,64.3962,64.4044,4966.0
2018-07-17 13:20:00,78.1,78.11,78.1,78.11,2453.0,64.3962,64.4044,64.3962,64.4044,2453.0
2018-07-17 13:25:00,78.11,78.11,78.1,78.11,10345.0,64.4044,64.4044,64.3962,64.4044,10345.0
2018-07-17 13:30:00,78.1,78.11,78.1,78.11,7264.0,64.3962,64.4044,64.3962,64.4044,7264.0
2018-07-17 13:35:00,78.11,78.11,78.1,78.1,4418.0,64.4044,64.4044,64.3962,64.3962,4418.0
2018-07-17 13:40:00,78.11,78.11,78.1,78.1,2019.0,64.4044,64.4044,64.3962,64.3962,2019.0
2018-07-17 13:45:00,78.1,78.11,78.1,78.11,10333.0,64.3962,64.4044,64.3962,64.4044,10333.0
2018-07-17 13:50:00,78.1,78.11,78.1,78.11,21277.0,64.3962,64.4044,64.3962,64.4044,21277.0
2018-07-17 13:55:00,78.1,78.11,78.1,78.1,3749.0,64.3962,64.4044,64.3962,64.3962,3749.0
2018-07-17 14:00:00,78.11,78.11,78.1,78.1,13569.0,64.4044,64.4044,64.3962,64.3962,13569.0
2018-07-17 14:05:00,78.11,78.11,78.1,78.11,10716.0,64.4044,64.4044,64.3962,64.4044,10716.0
2018-07-17 14:10:00,78.11,78.11,78.1,78.11,2858.0,64.4044,64.4044,64.3962,64.4044,2858.0
2018-07-17 14:15:00,78.1,78.11,78.1,78.11,16876.0,64.3962,64.4044,64.3962,64.4044,16876.0
2018-07-17 14:20:00,78.1,78.11,78.1,78.11,15718.0,64.3962,64.4044,64.3962,64.4044,15718.0
2018-07-17 14:25:00,78.1,78.11,78.1,78.1,9378.0,64.3962,64.4044,64.3962,64.3962,9378.0
2018-07-17 14:30:00,78.1,78.11,78.1,78.11,5459.0,64.3962,64.4044,64.3962,64.4044,5459.0
2018-07-17 14:35:00,78.11,78.11,78.1,78.1,4250.0,64.4044,64.4044,64.3962,64.3962,4250.0
2018-07-17 14:40:00,78.1,78.11,78.1,78.11,11752.0,64.3962,64.4044,64.3962,64.4044,11752.0
2018-07-17 14:45:00,78.1,78.11,78.1,78.11,7060.0,64.3962,64.4044,64.3962,64.4044,7060.0
2018-07-17 14:50:00,78.1,78.11,78.1,78.1,8676.0,64.3962,64.4044,64.3962,64.3962,8676.0
2018-07-17 14:55:00,78.1,78.11,78.1,78.11,12597.0,64.3962,64.4044,64.3962,64.4044,12597.0
2018-07-17 15:00:00,78.11,78.11,78.1,78.11,42002.0,64.4044,64.4044,64.3962,64.4044,42002.0
2018-07-17 15:05:00,78.11,78.11,78.1,78.11,84857.0,64.4044,64.4044,64.3962,64.4044,84857.0
2018-07-17 15:10:00,78.11,78.11,78.1,78.11,13750.0,64.4044,64.4044,64.3962,64.4044,13750.0
2018-07-17 15:15:00,78.11,78.11,78.1,78.11,50220.0,64.4044,64.4044,64.3962,64.4044,50220.0
2018-07-17 15:20:00,78.11,78.11,78.1,78.11,14803.0,64.4044,64.4044,64.3962,64.4044,14803.0
2018-07-17 15:25:00,78.11,78.11,78.1,78.1,66086.0,64.4044,64.4044,64.3962,64.3962,66086.0
2018-07-17 15:30:00,78.11,78.11,78.1,78.11,128140.0,64.4044,64.4044,64.3962,64.4044,128140.0
2018-07-17 15:35:00,78.11,78.11,78.1,78.11,62666.0,64.4044,64.4044,64.3962,64.4044,62666.0
2018-07-17 15:40:00,78.11,78.11,78.1,78.11,10027.0,64.4044,64.4044,64.3962,64.4044,10027.0
2018-07-17 15:45:00,78.11,78.11,78.1,78.1,27236.0,64.4044,64.4044,64.3962,64.3962,27236.0
2018-07-17 15:50:00,78.1,78.11,78.07,78.1,50601.0,64.3962,64.4044,64.3714,64.3962,50601.0
2018-07-17 15:55:00,78.09,78.1,78.09,78.09,49534.0,64.3879,64.3962,64.3879,64.3879,49534.0
2018-07-18 09:30:00,78.11,78.12,78.11,78.12,44229.0,64.4044,64.4126,64.4044,64.4126,44229.0
2018-07-18 09:35:00,78.12,78.12,78.11,78.11,6746.0,64.4126,64.4126,64.4044,64.4044,6746.0
2018-07-18 09:40:00,78.11,78.12,78.11,78.12,11529.0,64.4044,64.4126,64.4044,64.4126,11529.0
2018-07-18 09:45:00,78.12,78.12,78.11,78.12,15188.0,64.4126,64.4126,64.4044,64.4126,15188.0
2018-07-18 09:50:00,78.12,78.12,78.11,78.12,10715.0,64.4126,64.4126,64.4044,64.4126,10715.0
2018-07-18 09:55:00,78.11,78.12,78.11,78.12,12279.0,64.4044,64.4126,64.4044,64.4126,12279.0
2018-07-18 10:00:00,78.11,78.12,78.11,78.12,11275.0,64.4044,64.4126,64.4044,64.4126,11275.0
2018-07-18 10:05:00,78.12,78.12,78.11,78.11,3470.0,64.4126,64.4126,64.4044,64.4044,3470.0
2018-07-18 10:10:00,78.12,78.12,78.11,78.11,5655.0,64.4126,64.4126,64.4044,64.4044,5655.0
2018-07-18 10:15:00,78.11,78.12,78.11,78.11,18261.0,64.4044,64.4126,64.4044,64.4044,18261.0
2018-07-18 10:20:00,78.12,78.12,78.11,78.12,29760.0,64.4126,64.4126,64.4044,64.4126,29760.0
2018-07-18 10:25:00,78.11,78.12,78.11,78.12,8440.0,64.4044,64.4126,64.4044,64.4126,8440.0
2018-07-18 10:30:00,78.12,78.12,78.11,78.11,4260.0,64.4126,64.4126,64.4044,64.4044,4260.0
2018-07-18 10:35:00,78.12,78.12,78.11,78.12,9650.0,64.4126,64.4126,64.4044,64.4126,9650.0
2018-07-18 10:40:00,78.11,78.12,78.11,78.11,4744.0,64.4044,64.4126,64.4044,64.4044,4744.0
2018-07-18 10:45:00,78.12,78.12,78.11,78.12,5421.0,64.4126,64.4126,64.4044,64.4126,5421.0
2018-07-18 10:50:00,78.11,78.12,78.11,78.12,3073.0,64.4044,64.4126,64.4044,64.4126,3073.0
2018-07-18 10:55:00,78.12,78.12,78.1,78.11,8637.0,64.4126,64.4126,64.3962,64.4044,8637.0
2018-07-18 11:00:00,78.1,78.11,78.1,78.1,4892.0,64.3962,64.4044,64.3962,64.3962,4892.0
2018-07-18 11:05:00,78.1,78.11,78.1,78.11,16347.0,64.3962,64.4044,64.3962,64.4044,16347.0
2018-07-18 11:10:00,78.11,78.11,78.1,78.11,8067.0,64.4044,64.4044,64.3962,64.4044,8067.0
2018-07-18 11:15:00,78.1,78.11,78.09,78.1,28105.0,64.3962,64.4044,64.3879,64.3962,28105.0
2018-07-18 11:20:00,78.1,78.1,78.08,78.09,124721.0,64.3962,64.3962,64.3797,64.3879,124721.0
2018-07-18 11:25:00,78.09,78.1,78.09,78.09,12505.0,64.3879,64.3962,64.3879,64.3879,12505.0
2018-07-18 11:30:00,78.1,78.1,78.09,78.09,4160.0,64.3962,64.3962,64.3879,64.3879,4160.0
2018-07-18 11:35:00,78.09,78.1,78.09,78.09,8648.0,64.3879,64.3962,64.3879,64.3879,8648.0
2018-07-18 11:40:00,78.09,78.1,78.09,78.1,5541.0,64.3879,64.3962,64.3879,64.3962,5541.0
2018-07-18 11:45:00,78.09,78.1,78.09,78.09,4880.0,64.3879,64.3962,64.3879,64.3879,4880.0
2018-07-18 11:50:00,78.09,78.1,78.09,78.09,2579.0,64.3879,64.3962,64.3879,64.3879,2579.0
2018-07-18 11:55:00,78.09,78.1,78.09,78.09,54436.0,64.3879,64.3962,64.3879,64.3879,54436.0
2018-07-18 12:00:00,78.1,78.1,78.09,78.09,33009.0,64.3962,64.3962,64.3879,64.3879,33009.0
2018-07-18 12:05:00,78.1,78.1,78.09,78.09,24165.0,64.3962,64.3962,64.3879,64.3879,24165.0
2018-07-18 12:10:00,78.09,78.1,78.09,78.1,13809.0,64.3879,64.3962,64.3879,64.3962,13809.0
2018-07-18 12:15:00,78.09,78.1,78.09,78.09,13760.0,64.3879,64.3962,64.3879,64.3879,13760.0
2018-07-18 12:20:00,78.09,78.1,78.09,78.09,3154.0,64.3879,64.3962,64.3879,64.3879,3154.0
2018-07-18 12:25:00,78.09,78.1,78.09,78.1,4338.0,64.3879,64.3962,64.3879,64.3962,4338.0
2018-07-18 12:30:00,78.09,78.1,78.09,78.09,9081.0,64.3879,64.3962,64.3879,64.3879,9081.0
2018-07-18 12:35:00,78.09,78.1,78.09,78.1,3457.0,64.3879,64.3962,64.3879,64.3962,3457.0
2018-07-18 12:40:00,78.1,78.1,78.09,78.09,3790.0,64.3962,64.3962,64.3879,64.3879,3790.0
2018-07-18 12:45:00,78.1,78.1,78.09,78.1,828.0,64.3962,64.3962,64.3879,64.3962,828.0
2018-07-18 12:50:00,78.1,78.1,78.09,78.1,3667.0,64.3962,64.3962,64.3879,64.3962,3667.0
2018-07-18 12:55:00,78.09,78.1,78.09,78.09,1673.0,64.3879,64.3962,64.3879,64.3879,1673.0
2018-07-18 13:00:00,78.1,78.11,78.09,78.1,28176.0,64.3962,64.4044,64.3879,64.3962,28176.0
2018-07-18 13:05:00,78.1,78.11,78.1,78.1,11762.0,64.3962,64.4044,64.3962,64.3962,11762.0
2018-07-18 13:10:00,78.1,78.11,78.1,78.11,11532.0,64.3962,64.4044,64.3962,64.4044,11532.0
2018-07-18 13:15:00,78.1,78.11,78.1,78.11,2114.0,64.3962,64.4044,64.3962,64.4044,2114.0
2018-07-18 13:20:00,78.1,78.11,78.1,78.1,3467.0,64.3962,64.4044,64.3962,64.3962,3467.0
2018-07-18 13:25:00,78.11,78.11,78.1,78.11,4403.0,64.4044,64.4044,64.3962,64.4044,4403.0
2018-07-18 13:30:00,78.11,78.11,78.1,78.11,3916.0,64.4044,64.4044,64.3962,64.4044,3916.0
2018-07-18 13:35:00,78.1,78.11,78.1,78.11,5134.0,64.3962,64.4044,64.3962,64.4044,5134.0
2018-07-18 13:40:00,78.11,78.11,78.1,78.11,9660.0,64.4044,64.4044,64.3962,64.4044,9660.0
2018-07-18 13:45:00,78.11,78.11,78.1,78.1,32243.0,64.4044,64.4044,64.3962,64.3962,32243.0
2018-07-18 13:50:00,78.11,78.11,78.1,78.11,1319.0,64.4044,64.4044,64.3962,64.4044,1319.0
2018-07-18 13:55:00,78.1,78.11,78.1,78.1,10810.0,64.3962,64.4044,64.3962,64.3962,10810.0
2018-07-18 14:00:00,78.11,78.11,78.1,78.1,4825.0,64.4044,64.4044,64.3962,64.3962,4825.0
2018-07-18 14:05:00,78.1,78.11,78.1,78.11,2797.0,64.3962,64.4044,64.3962,64.4044,2797.0
2018-07-18 14:10:00,78.1,78.11,78.1,78.1,3259.0,64.3962,64.4044,64.3962,64.3962,3259.0
2018-07-18 14:15:00,78.1,78.11,78.1,78.11,2437.0,64.3962,64.4044,64.3962,64.4044,2437.0
2018-07-18 14:20:00,78.1,78.11,78.1,78.11,3540.0,64.3962,64.4044,64.3962,64.4044,3540.0
2018-07-18 14:25:00,78.11,78.11,78.1,78.11,6216.0,64.4044,64.4044,64.3962,64.4044,6216.0
2018-07-18 14:30:00,78.11,78.11,78.1,78.1,10738.0,64.4044,64.4044,64.3962,64.3962,10738.0
2018-07-18 14:35:00,78.1,78.11,78.1,78.1,9381.0,64.3962,64.4044,64.3962,64.3962,9381.0
2018-07-18 14:40:00,78.11,78.11,78.1,78.11,5130.0,64.4044,64.4044,64.3962,64.4044,5130.0
2018-07-18 14:45:00,78.11,78.11,78.1,78.11,7951.0,64.4044,64.4044,64.3962,64.4044,7951.0
2018-07-18 14:50:00,78.1,78.11,78.1,78.1,7838.0,64.3962,64.4044,64.3962,64.3962,7838.0
2018-07-18 14:55:00,78.1,78.11,78.1,78.11,21674.0,64.3962,64.4044,64.3962,64.4044,21674.0
2018-07-18 15:00:00,78.11,78.11,78.1,78.11,6170.0,64.4044,64.4044,64.3962,64.4044,6170.0
2018-07-18 15:05:00,78.11,78.11,78.09,78.1,31884.0,64.4044,64.4044,64.3879,64.3962,31884.0
2018-07-18 15:10:00,78.09,78.1,78.09,78.09,4928.0,64.3879,64.3962,64.3879,64.3879,4928.0
2018-07-18 15:15:00,78.09,78.1,78.09,78.09,7909.0,64.3879,64.3962,64.3879,64.3879,7909.0
2018-07-18 15:20:00,78.09,78.1,78.09,78.1,27649.0,64.3879,64.3962,64.3879,64.3962,27649.0
2018-07-18 15:25:00,78.09,78.1,78.09,78.09,6534.0,64.3879,64.3962,64.3879,64.3879,6534.0
2018-07-18 15:30:00,78.09,78.1,78.09,78.1,8960.0,64.3879,64.3962,64.3879,64.3962,8960.0
2018-07-18 15:35:00,78.09,78.1,78.09,78.1,6252.0,64.3879,64.3962,64.3879,64.3962,6252.0
2018-07-18 15:40:00,78.09,78.1,78.09,78.1,9964.0,64.3879,64.3962,64.3879,64.3962,9964.0
2018-07-18 15:45:00,78.1,78.1,78.09,78.09,4689.0,64.3962,64.3962,64.3879,64.3879,4689.0
2018-07-18 15:50:00,78.09,78.1,78.09,78.09,25341.0,64.3879,64.3962,64.3879,64.3879,25341.0
2018-07-18 15:55:00,78.09,78.1,78.08,78.08,20889.0,64.3879,64.3962,64.3797,64.3797,20889.0
2018-07-19 09:30:00,78.09,78.11,78.09,78.09,35928.0,64.3879,64.4044,64.3879,64.3879,35928.0
2018-07-19 09:35:00,78.09,78.11,78.09,78.09,19522.0,64.3879,64.4044,64.3879,64.3879,19522.0
2018-07-19 09:40:00,78.1,78.1,78.09,78.09,6412.0,64.3962,64.3962,64.3879,64.3879,6412.0
2018-07-19 09:45:00,78.09,78.12,78.09,78.1,36786.0,64.3879,64.4126,64.3879,64.3962,36786.0
2018-07-19 09:50:00,78.11,78.12,78.1,78.12,9696.0,64.4044,64.4126,64.3962,64.4126,9696.0
2018-07-19 09:55:00,78.12,78.12,78.11,78.12,7155.0,64.4126,64.4126,64.4044,64.4126,7155.0
2018-07-19 10:00:00,78.11,78.12,78.11,78.12,40790.0,64.4044,64.4126,64.4044,64.4126,40790.0
2018-07-19 10:05:00,78.12,78.13,78.11,78.13,39736.0,64.4126,64.4209,64.4044,64.4209,39736.0
2018-07-19 10:10:00,78.12,78.13,78.12,78.12,20788.0,64.4126,64.4209,64.4126,64.4126,20788.0
2018-07-19 10:15:00,78.13,78.13,78.12,78.13,16124.0,64.4209,64.4209,64.4126,64.4209,16124.0
2018-07-19 10:20:00,78.13,78.13,78.12,78.13,11376.0,64.4209,64.4209,64.4126,64.4209,11376.0
2018-07-19 10:25:00,78.12,78.13,78.12,78.13,4445.0,64.4126,64.4209,64.4126,64.4209,4445.0
2018-07-19 10:30:00,78.12,78.13,78.12,78.12,8984.0,64.4126,64.4209,64.4126,64.4126,8984.0
2018-07-19 10:35:00,78.12,78.13,78.12,78.13,5969.0,64.4126,64.4209,64.4126,64.4209,5969.0
2018-07-19 10:40:00,78.12,78.13,78.12,78.12,7612.0,64.4126,64.4209,64.4126,64.4126,7612.0
2018-07-19 10:45:00,78.12,78.13,78.12,78.13,6787.0,64.4126,64.4209,64.4126,64.4209,6787.0
2018-07-19 10:50:00,78.13,78.13,78.12,78.12,10366.0,64.4209,64.4209,64.4126,64.4126,10366.0
2018-07-19 10:55:00,78.12,78.13,78.12,78.12,8711.0,64.4126,64.4209,64.4126,64.4126,8711.0
2018-07-19 11:00:00,78.13,78.13,78.12,78.12,9788.0,64.4209,64.4209,64.4126,64.4126,9788.0
2018-07-19 11:05:00,78.12,78.13,78.12,78.13,11569.0,64.4126,64.4209,64.4126,64.4209,11569.0
2018-07-19 11:10:00,78.12,78.13,78.12,78.13,8005.0,64.4126,64.4209,64.4126,64.4209,8005.0
2018-07-19 11:15:00,78.13,78.13,78.12,78.12,41328.0,64.4209,64.4209,64.4126,64.4126,41328.0
2018-07-19 11:20:00,78.13,78.13,78.12,78.12,8450.0,64.4209,64.4209,64.4126,64.4126,8450.0
2018-07-19 11:25:00,78.13,78.13,78.12,78.13,10327.0,64.4209,64.4209,64.4126,64.4209,10327.0
2018-07-19 11:30:00,78.12,78.13,78.12,78.13,10874.0,64.4126,64.4209,64.4126,64.4209,10874.0
2018-07-19 11:35:00,78.13,78.13,78.12,78.13,5387.0,64.4209,64.4209,64.4126,64.4209,5387.0
2018-07-19 11:40:00,78.13,78.13,78.12,78.12,5978.0,64.4209,64.4209,64.4126,64.4126,5978.0
2018-07-19 11:45:00,78.12,78.13,78.12,78.12,4067.0,64.4126,64.4209,64.4126,64.4126,4067.0
2018-07-19 11:50:00,78.12,78.13,78.12,78.12,7964.0,64.4126,64.4209,64.4126,64.4126,7964.0
2018-07-19 11:55:00,78.13,78.13,78.12,78.12,18349.0,64.4209,64.4209,64.4126,64.4126,18349.0
2018-07-19 12:00:00,78.13,78.13,78.12,78.12,2843.0,64.4209,64.4209,64.4126,64.4126,2843.0
2018-07-19 12:05:00,78.13,78.13,78.12,78.13,12393.0,64.4209,64.4209,64.4126,64.4209,12393.0
2018-07-19 12:10:00,78.12,78.13,78.12,78.13,7347.0,64.4126,64.4209,64.4126,64.4209,7347.0
2018-07-19 12:15:00,78.13,78.13,78.12,78.13,8940.0,64.4209,64.4209,64.4126,64.4209,8940.0
2018-07-19 12:20:00,78.12,78.13,78.12,78.13,14052.0,64.4126,64.4209,64.4126,64.4209,14052.0
2018-07-19 12:25:00,78.13,78.14,78.12,78.13,6268.0,64.4209,64.4291,64.4126,64.4209,6268.0
2018-07-19 12:30:00,78.14,78.14,78.13,78.14,5165.0,64.4291,64.4291,64.4209,64.4291,5165.0
2018-07-19 12:35:00,78.14,78.14,78.13,78.14,7183.0,64.4291,64.4291,64.4209,64.4291,7183.0
2018-07-19 12:40:00,78.14,78.16,78.13,78.16,7360.0,64.4291,64.4456,64.4209,64.4456,7360.0
2018-07-19 12:45:00,78.16,78.16,78.15,78.16,4352.0,64.4456,64.4456,64.4374,64.4456,4352.0
2018-07-19 12:50:00,78.16,78.16,78.15,78.16,7117.0,64.4456,64.4456,64.4374,64.4456,7117.0
2018-07-19 12:55:00,78.15,78.16,78.15,78.15,4667.0,64.4374,64.4456,64.4374,64.4374,4667.0
2018-07-19 13:00:00,78.16,78.17,78.14,78.15,18162.0,64.4456,64.4539,64.4291,64.4374,18162.0
2018-07-19 13:05:00,78.14,78.15,78.14,78.15,5142.0,64.4291,64.4374,64.4291,64.4374,5142.0
2018-07-19 13:10:00,78.14,78.15,78.14,78.15,3134.0,64.4291,64.4374,64.4291,64.4374,3134.0
2018-07-19 13:15:00,78.15,78.17,78.14,78.17,33176.0,64.4374,64.4539,64.4291,64.4539,33176.0
2018-07-19 13:20:00,78.16,78.17,78.16,78.17,4521.0,64.4456,64.4539,64.4456,64.4539,4521.0
2018-07-19 13:25:00,78.17,78.17,78.16,78.16,7957.0,64.4539,64.4539,64.4456,64.4456,7957.0
2018-07-19 13:30:00,78.17,78.17,78.16,78.16,9851.0,64.4539,64.4539,64.4456,64.4456,9851.0
2018-07-19 13:35:00,78.16,78.16,78.15,78.16,10103.0,64.4456,64.4456,64.4374,64.4456,10103.0
2018-07-19 13:40:00,78.15,78.16,78.15,78.16,4750.0,64.4374,64.4456,64.4374,64.4456,4750.0
2018-07-19 13:45:00,78.15,78.16,78.15,78.15,5554.0,64.4374,64.4456,64.4374,64.4374,5554.0
2018-07-19 13:50:00,78.15,78.16,78.14,78.15,15845.0,64.4374,64.4456,64.4291,64.4374,15845.0
2018-07-19 13:55:00,78.14,78.15,78.14,78.14,22572.0,64.4291,64.4374,64.4291,64.4291,22572.0
2018-07-19 14:00:00,78.15,78.15,78.14,78.14,8518.0,64.4374,64.4374,64.4291,64.4291,8518.0
2018-07-19 14:05:00,78.15,78.15,78.14,78.15,17106.0,64.4374,64.4374,64.4291,64.4374,17106.0
2018-07-19 14:10:00,78.14,78.15,78.14,78.15,10079.0,64.4291,64.4374,64.4291,64.4374,10079.0
2018-07-19 14:15:00,78.15,78.15,78.14,78.15,8273.0,64.4374,64.4374,64.4291,64.4374,8273.0
2018-07-19 14:20:00,78.15,78.15,78.14,78.15,10138.0,64.4374,64.4374,64.4291,64.4374,10138.0
2018-07-19 14:25:00,78.15,78.15,78.14,78.15,10548.0,64.4374,64.4374,64.4291,64.4374,10548.0
2018-07-19 14:30:00,78.15,78.15,78.14,78.14,8743.0,64.4374,64.4374,64.4291,64.4291,8743.0
2018-07-19 14:35:00,78.15,78.15,78.14,78.15,8432.0,64.4374,64.4374,64.4291,64.4374,8432.0
2018-07-19 14:40:00,78.15,78.15,78.14,78.15,6485.0,64.4374,64.4374,64.4291,64.4374,6485.0
2018-07-19 14:45:00,78.14,78.15,78.14,78.15,8282.0,64.4291,64.4374,64.4291,64.4374,8282.0
2018-07-19 14:50:00,78.15,78.16,78.14,78.16,6044.0,64.4374,64.4456,64.4291,64.4456,6044.0
2018-07-19 14:55:00,78.15,78.16,78.15,78.15,5370.0,64.4374,64.4456,64.4374,64.4374,5370.0
2018-07-19 15:00:00,78.16,78.16,78.15,78.16,6874.0,64.4456,64.4456,64.4374,64.4456,6874.0
2018-07-19 15:05:00,78.16,78.16,78.15,78.16,7134.0,64.4456,64.4456,64.4374,64.4456,7134.0
2018-07-19 15:10:00,78.16,78.16,78.15,78.16,15795.0,64.4456,64.4456,64.4374,64.4456,15795.0
2018-07-19 15:15:00,78.16,78.16,78.15,78.16,5900.0,64.4456,64.4456,64.4374,64.4456,5900.0
2018-07-19 15:20:00,78.16,78.16,78.15,78.16,6515.0,64.4456,64.4456,64.4374,64.4456,6515.0
2018-07-19 15:25:00,78.16,78.16,78.15,78.16,10745.0,64.4456,64.4456,64.4374,64.4456,10745.0
2018-07-19 15:30:00,78.15,78.16,78.15,78.15,10627.0,64.4374,64.4456,64.4374,64.4374,10627.0
2018-07-19 15:35:00,78.16,78.16,78.15,78.16,14432.0,64.4456,64.4456,64.4374,64.4456,14432.0
2018-07-19 15:40:00,78.15,78.16,78.15,78.16,12475.0,64.4374,64.4456,64.4374,64.4456,12475.0
2018-07-19 15:45:00,78.15,78.16,78.15,78.15,8905.0,64.4374,64.4456,64.4374,64.4374,8905.0
2018-07-19 15:50:00,78.16,78.16,78.15,78.16,11962.0,64.4456,64.4456,64.4374,64.4456,11962.0
2018-07-19 15:55:00,78.16,78.16,78.15,78.15,17041.0,64.4456,64.4456,64.4374,64.4374,17041.0
2018-07-20 09:30:00,78.16,78.18,78.15,78.17,41596.0,64.4456,64.4621,64.4374,64.4539,41596.0
2018-07-20 09:35:00,78.18,78.18,78.16,78.17,2310.0,64.4621,64.4621,64.4456,64.4539,2310.0
2018-07-20 09:40:00,78.16,78.17,78.16,78.16,2653.0,64.4456,64.4539,64.4456,64.4456,2653.0
2018-07-20 09:45:00,78.16,78.17,78.16,78.17,8345.0,64.4456,64.4539,64.4456,64.4539,8345.0
2018-07-20 09:50:00,78.17,78.17,78.16,78.16,4799.0,64.4539,64.4539,64.4456,64.4456,4799.0
2018-07-20 09:55:00,78.16,78.16,78.15,78.16,1919.0,64.4456,64.4456,64.4374,64.4456,1919.0
2018-07-20 10:00:00,78.16,78.16,78.15,78.16,4483.0,64.4456,64.4456,64.4374,64.4456,4483.0
2018-07-20 10:05:00,78.16,78.16,78.15,78.16,3282.0,64.4456,64.4456,64.4374,64.4456,3282.0
2018-07-20 10:10:00,78.16,78.16,78.15,78.16,400.0,64.4456,64.4456,64.4374,64.4456,400.0
2018-07-20 10:15:00,78.16,78.16,78.15,78.15,11717.0,64.4456,64.4456,64.4374,64.4374,11717.0
2018-07-20 10:20:00,78.15,78.17,78.15,78.17,8596.0,64.4374,64.4539,64.4374,64.4539,8596.0
2018-07-20 10:25:00,78.17,78.17,78.16,78.16,12126.0,64.4539,64.4539,64.4456,64.4456,12126.0
2018-07-20 10:30:00,78.17,78.17,78.16,78.16,6195.0,64.4539,64.4539,64.4456,64.4456,6195.0
2018-07-20 10:35:00,78.16,78.17,78.16,78.16,2658.0,64.4456,64.4539,64.4456,64.4456,2658.0
2018-07-20 10:40:00,78.17,78.17,78.16,78.17,8146.0,64.4539,64.4539,64.4456,64.4539,8146.0
2018-07-20 10:45:00,78.17,78.17,78.16,78.16,7138.0,64.4539,64.4539,64.4456,64.4456,7138.0
2018-07-20 10:50:00,78.15,78.16,78.14,78.15,14277.0,64.4374,64.4456,64.4291,64.4374,14277.0
2018-07-20 10:55:00,78.15,78.15,78.14,78.14,10203.0,64.4374,64.4374,64.4291,64.4291,10203.0
2018-07-20 11:00:00,78.15,78.15,78.14,78.15,21945.0,64.4374,64.4374,64.4291,64.4374,21945.0
2018-07-20 11:05:00,78.15,78.15,78.14,78.15,12848.0,64.4374,64.4374,64.4291,64.4374,12848.0
2018-07-20 11:10:00,78.14,78.15,78.14,78.14,11847.0,64.4291,64.4374,64.4291,64.4291,11847.0
2018-07-20 11:15:00,78.15,78.15,78.14,78.14,12380.0,64.4374,64.4374,64.4291,64.4291,12380.0
2018-07-20 11:20:00,78.15,78.15,78.14,78.15,1760.0,64.4374,64.4374,64.4291,64.4374,1760.0
2018-07-20 11:25:00,78.15,78.15,78.14,78.14,5820.0,64.4374,64.4374,64.4291,64.4291,5820.0
2018-07-20 11:30:00,78.15,78.15,78.14,78.14,5999.0,64.4374,64.4374,64.4291,64.4291,5999.0
2018-07-20 11:35:00,78.15,78.15,78.14,78.15,8909.0,64.4374,64.4374,64.4291,64.4374,8909.0
2018-07-20 11:40:00,78.15,78.15,78.14,78.15,4253.0,64.4374,64.4374,64.4291,64.4374,4253.0
2018-07-20 11:45:00,78.14,78.15,78.14,78.15,2873.0,64.4291,64.4374,64.4291,64.4374,2873.0
2018-07-20 11:50:00,78.15,78.15,78.14,78.15,11686.0,64.4374,64.4374,64.4291,64.4374,11686.0
2018-07-20 11:55:00,78.15,78.15,78.14,78.15,2667.0,64.4374,64.4374,64.4291,64.4374,2667.0
2018-07-20 12:00:00,78.15,78.15,78.14,78.14,16441.0,64.4374,64.4374,64.4291,64.4291,16441.0
2018-07-20 12:05:00,78.15,78.15,78.14,78.14,2080.0,64.4374,64.4374,64.4291,64.4291,2080.0
2018-07-20 12:10:00,78.15,78.15,78.14,78.15,5799.0,64.4374,64.4374,64.4291,64.4374,5799.0
2018-07-20 12:15:00,78.15,78.15,78.14,78.15,9292.0,64.4374,64.4374,64.4291,64.4374,9292.0
2018-07-20 12:20:00,78.15,78.15,78.14,78.14,3981.0,64.4374,64.4374,64.4291,64.4291,3981.0
2018-07-20 12:25:00,78.15,78.15,78.14,78.15,6876.0,64.4374,64.4374,64.4291,64.4374,6876.0
2018-07-20 12:30:00,78.15,78.15,78.14,78.14,13907.0,64.4374,64.4374,64.4291,64.4291,13907.0
2018-07-20 12:35:00,78.15,78.15,78.14,78.15,980.0,64.4374,64.4374,64.4291,64.4374,980.0
2018-07-20 12:40:00,78.15,78.15,78.14,78.14,3856.0,64.4374,64.4374,64.4291,64.4291,3856.0
2018-07-20 12:45:00,78.15,78.15,78.14,78.15,6437.0,64.4374,64.4374,64.4291,64.4374,6437.0
2018-07-20 12:50:00,78.15,78.15,78.14,78.15,5738.0,64.4374,64.4374,64.4291,64.4374,5738.0
2018-07-20 12:55:00,78.14,78.15,78.14,78.14,7879.0,64.4291,64.4374,64.4291,64.4291,7879.0
2018-07-20 13:00:00,78.15,78.15,78.14,78.15,6000.0,64.4374,64.4374,64.4291,64.4374,6000.0
2018-07-20 13:05:00,78.15,78.15,78.14,78.14,19174.0,64.4374,64.4374,64.4291,64.4291,19174.0
2018-07-20 13:10:00,78.14,78.15,78.14,78.14,5476.0,64.4291,64.4374,64.4291,64.4291,5476.0
2018-07-20 13:15:00,78.15,78.15,78.13,78.14,18342.0,64.4374,64.4374,64.4209,64.4291,18342.0
2018-07-20 13:20:00,78.14,78.14,78.13,78.13,79346.0,64.4291,64.4291,64.4209,64.4209,79346.0
2018-07-20 13:25:00,78.14,78.15,78.13,78.14,3696.0,64.4291,64.4374,64.4209,64.4291,3696.0
2018-07-20 13:30:00,78.14,78.15,78.14,78.14,3341.0,64.4291,64.4374,64.4291,64.4291,3341.0
2018-07-20 13:35:00,78.15,78.15,78.14,78.14,1217.0,64.4374,64.4374,64.4291,64.4291,1217.0
2018-07-20 13:40:00,78.14,78.15,78.14,78.14,4960.0,64.4291,64.4374,64.4291,64.4291,4960.0
2018-07-20 13:45:00,78.15,78.15,78.14,78.15,2605.0,64.4374,64.4374,64.4291,64.4374,2605.0
2018-07-20 13:50:00,78.14,78.15,78.13,78.14,30804.0,64.4291,64.4374,64.4209,64.4291,30804.0
2018-07-20 13:55:00,78.14,78.14,78.13,78.14,4606.0,64.4291,64.4291,64.4209,64.4291,4606.0
2018-07-20 14:00:00,78.14,78.14,78.13,78.14,1648.0,64.4291,64.4291,64.4209,64.4291,1648.0
2018-07-20 14:05:00,78.13,78.14,78.13,78.13,10755.0,64.4209,64.4291,64.4209,64.4209,10755.0
2018-07-20 14:10:00,78.14,78.14,78.13,78.13,9579.0,64.4291,64.4291,64.4209,64.4209,9579.0
2018-07-20 14:15:00,78.13,78.14,78.13,78.13,9607.0,64.4209,64.4291,64.4209,64.4209,9607.0
2018-07-20 14:20:00,78.14,78.14,78.13,78.13,31403.0,64.4291,64.4291,64.4209,64.4209,31403.0
2018-07-20 14:25:00,78.14,78.14,78.13,78.13,8538.0,64.4291,64.4291,64.4209,64.4209,8538.0
2018-07-20 14:30:00,78.14,78.14,78.13,78.14,3800.0,64.4291,64.4291,64.4209,64.4291,3800.0
2018-07-20 14:35:00,78.13,78.14,78.13,78.14,4630.0,64.4209,64.4291,64.4209,64.4291,4630.0
2018-07-20 14:40:00,78.14,78.14,78.13,78.14,7850.0,64.4291,64.4291,64.4209,64.4291,7850.0
2018-07-20 14:45:00,78.13,78.14,78.13,78.13,5461.0,64.4209,64.4291,64.4209,64.4209,5461.0
2018-07-20 14:50:00,78.14,78.14,78.13,78.14,4678.0,64.4291,64.4291,64.4209,64.4291,4678.0
2018-07-20 14:55:00,78.14,78.14,78.13,78.14,1810.0,64.4291,64.4291,64.4209,64.4291,1810.0
2018-07-20 15:00:00,78.13,78.14,78.13,78.14,19730.0,64.4209,64.4291,64.4209,64.4291,19730.0
2018-07-20 15:05:00,78.13,78.14,78.13,78.13,5831.0,64.4209,64.4291,64.4209,64.4209,5831.0
2018-07-20 15:10:00,78.13,78.14,78.13,78.14,21736.0,64.4209,64.4291,64.4209,64.4291,21736.0
2018-07-20 15:15:00,78.14,78.15,78.13,78.15,10187.0,64.4291,64.4374,64.4209,64.4374,10187.0
2018-07-20 15:20:00,78.15,78.15,78.14,78.15,4259.0,64.4374,64.4374,64.4291,64.4374,4259.0
2018-07-20 15:25:00,78.15,78.15,78.14,78.15,20032.0,64.4374,64.4374,64.4291,64.4374,20032.0
2018-07-20 15:30:00,78.15,78.15,78.14,78.15,14497.0,64.4374,64.4374,64.4291,64.4374,14497.0
2018-07-20 15:35:00,78.15,78.15,78.14,78.14,15548.0,64.4374,64.4374,64.4291,64.4291,15548.0
2018-07-20 15:40:00,78.14,78.15,78.14,78.14,14835.0,64.4291,64.4374,64.4291,64.4291,14835.0
2018-07-20 15:45:00,78.15,78.15,78.14,78.14,8970.0,64.4374,64.4374,64.4291,64.4291,8970.0
2018-07-20 15:50:00,78.14,78.15,78.14,78.15,4144.0,64.4291,64.4374,64.4291,64.4374,4144.0
2018-07-20 15:55:00,78.15,78.15,78.13,78.14,14440.0,64.4374,64.4374,64.4209,64.4291,14440.0
2018-07-23 09:30:00,78.15,78.15,78.13,78.14,27781.0,64.4374,64.4374,64.4209,64.4291,27781.0
2018-07-23 09:35:00,78.15,78.15,78.14,78.15,10804.0,64.4374,64.4374,64.4291,64.4374,10804.0
2018-07-23 09:40:00,78.15,78.15,78.14,78.15,20181.0,64.4374,64.4374,64.4291,64.4374,20181.0
2018-07-23 09:45:00,78.15,78.15,78.14,78.14,4402.0,64.4374,64.4374,64.4291,64.4291,4402.0
2018-07-23 09:50:00,78.15,78.15,78.14,78.15,2377.0,64.4374,64.4374,64.4291,64.4374,2377.0
2018-07-23 09:55:00,78.15,78.15,78.13,78.13,5954.0,64.4374,64.4374,64.4209,64.4209,5954.0
2018-07-23 10:00:00,78.13,78.14,78.13,78.14,3298.0,64.4209,64.4291,64.4209,64.4291,3298.0
2018-07-23 10:05:00,78.14,78.14,78.13,78.14,3130.0,64.4291,64.4291,64.4209,64.4291,3130.0
2018-07-23 10:10:00,78.14,78.14,78.13,78.14,9462.0,64.4291,64.4291,64.4209,64.4291,9462.0
2018-07-23 10:15:00,78.14,78.14,78.13,78.14,6661.0,64.4291,64.4291,64.4209,64.4291,6661.0
2018-07-23 10:20:00,78.14,78.14,78.11,78.12,10532.0,64.4291,64.4291,64.4044,64.4126,10532.0
2018-07-23 10:25:00,78.12,78.12,78.11,78.11,9824.0,64.4126,64.4126,64.4044,64.4044,9824.0
2018-07-23 10:30:00,78.12,78.12,78.11,78.12,2450.0,64.4126,64.4126,64.4044,64.4126,2450.0
2018-07-23 10:35:00,78.12,78.12,78.11,78.12,5868.0,64.4126,64.4126,64.4044,64.4126,5868.0
2018-07-23 10:40:00,78.12,78.12,78.11,78.12,8643.0,64.4126,64.4126,64.4044,64.4126,8643.0
2018-07-23 10:45:00,78.12,78.12,78.11,78.12,2263.0,64.4126,64.4126,64.4044,64.4126,2263.0
2018-07-23 10:50:00,78.12,78.12,78.11,78.12,5508.0,64.4126,64.4126,64.4044,64.4126,5508.0
2018-07-23 10:55:00,78.12,78.12,78.11,78.11,2257.0,64.4126,64.4126,64.4044,64.4044,2257.0
2018-07-23 11:00:00,78.12,78.12,78.11,78.12,1520.0,64.4126,64.4126,64.4044,64.4126,1520.0
2018-07-23 11:05:00,78.12,78.12,78.11,78.11,28706.0,64.4126,64.4126,64.4044,64.4044,28706.0
2018-07-23 11:10:00,78.11,78.12,78.11,78.12,3966.0,64.4044,64.4126,64.4044,64.4126,3966.0
2018-07-23 11:15:00,78.12,78.12,78.11,78.12,8628.0,64.4126,64.4126,64.4044,64.4126,8628.0
2018-07-23 11:20:00,78.12,78.12,78.11,78.12,7320.0,64.4126,64.4126,64.4044,64.4126,7320.0
2018-07-23 11:25:00,78.11,78.12,78.11,78.12,7723.0,64.4044,64.4126,64.4044,64.4126,7723.0
2018-07-23 11:30:00,78.12,78.12,78.11,78.12,28418.0,64.4126,64.4126,64.4044,64.4126,28418.0
2018-07-23 11:35:00,78.11,78.12,78.11,78.12,3058.0,64.4044,64.4126,64.4044,64.4126,3058.0
2018-07-23 11:40:00,78.11,78.12,78.11,78.11,4830.0,64.4044,64.4126,64.4044,64.4044,4830.0
2018-07-23 11:45:00,78.11,78.12,78.11,78.12,4806.0,64.4044,64.4126,64.4044,64.4126,4806.0
2018-07-23 11:50:00,78.12,78.12,78.11,78.11,49342.0,64.4126,64.4126,64.4044,64.4044,49342.0
2018-07-23 11:55:00,78.11,78.12,78.11,78.12,13279.0,64.4044,64.4126,64.4044,64.4126,13279.0
2018-07-23 12:00:00,78.11,78.12,78.11,78.11,14487.0,64.4044,64.4126,64.4044,64.4044,14487.0
2018-07-23 12:05:00,78.11,78.12,78.11,78.12,6829.0,64.4044,64.4126,64.4044,64.4126,6829.0
2018-07-23 12:10:00,78.12,78.12,78.11,78.12,6084.0,64.4126,64.4126,64.4044,64.4126,6084.0
2018-07-23 12:15:00,78.11,78.12,78.11,78.12,5490.0,64.4044,64.4126,64.4044,64.4126,5490.0
2018-07-23 12:20:00,78.12,78.12,78.11,78.11,3293.0,64.4126,64.4126,64.4044,64.4044,3293.0
2018-07-23 12:25:00,78.12,78.12,78.11,78.12,2906.0,64.4126,64.4126,64.4044,64.4126,2906.0
2018-07-23 12:30:00,78.12,78.12,78.11,78.12,3289.0,64.4126,64.4126,64.4044,64.4126,3289.0
2018-07-23 12:35:00,78.12,78.12,78.11,78.12,1776.0,64.4126,64.4126,64.4044,64.4126,1776.0
2018-07-23 12:40:00,78.11,78.12,78.11,78.11,7526.0,64.4044,64.4126,64.4044,64.4044,7526.0
2018-07-23 12:45:00,78.12,78.12,78.11,78.11,8592.0,64.4126,64.4126,64.4044,64.4044,8592.0
2018-07-23 12:50:00,78.12,78.12,78.11,78.12,11750.0,64.4126,64.4126,64.4044,64.4126,11750.0
2018-07-23 12:55:00,78.12,78.12,78.11,78.11,8862.0,64.4126,64.4126,64.4044,64.4044,8862.0
2018-07-23 13:00:00,78.12,78.12,78.11,78.12,4261.0,64.4126,64.4126,64.4044,64.4126,4261.0
2018-07-23 13:05:00,78.12,78.12,78.11,78.12,3184.0,64.4126,64.4126,64.4044,64.4126,3184.0
2018-07-23 13:10:00,78.11,78.12,78.1,78.11,81239.0,64.4044,64.4126,64.3962,64.4044,81239.0
2018-07-23 13:15:00,78.11,78.11,78.1,78.11,2590.0,64.4044,64.4044,64.3962,64.4044,2590.0
2018-07-23 13:20:00,78.11,78.11,78.1,78.11,1938.0,64.4044,64.4044,64.3962,64.4044,1938.0
2018-07-23 13:25:00,78.1,78.11,78.1,78.11,3958.0,64.3962,64.4044,64.3962,64.4044,3958.0
2018-07-23 13:30:00,78.11,78.11,78.1,78.11,4319.0,64.4044,64.4044,64.3962,64.4044,4319.0
2018-07-23 13:35:00,78.11,78.11,78.1,78.11,7312.0,64.4044,64.4044,64.3962,64.4044,7312.0
2018-07-23 13:40:00,78.11,78.11,78.1,78.11,6017.0,64.4044,64.4044,64.3962,64.4044,6017.0
2018-07-23 13:45:00,78.11,78.11,78.1,78.11,4157.0,64.4044,64.4044,64.3962,64.4044,4157.0
2018-07-23 13:50:00,78.1,78.11,78.1,78.11,8697.0,64.3962,64.4044,64.3962,64.4044,8697.0
2018-07-23 13:55:00,78.1,78.11,78.1,78.11,9626.0,64.3962,64.4044,64.3962,64.4044,9626.0
2018-07-23 14:00:00,78.11,78.11,78.1,78.11,17537.0,64.4044,64.4044,64.3962,64.4044,17537.0
2018-07-23 14:05:00,78.11,78.11,78.1,78.11,33920.0,64.4044,64.4044,64.3962,64.4044,33920.0
2018-07-23 14:10:00,78.11,78.11,78.1,78.11,52333.0,64.4044,64.4044,64.3962,64.4044,52333.0
2018-07-23 14:15:00,78.1,78.11,78.09,78.09,31896.0,64.3962,64.4044,64.3879,64.3879,31896.0
2018-07-23 14:20:00,78.09,78.1,78.09,78.1,7463.0,64.3879,64.3962,64.3879,64.3962,7463.0
2018-07-23 14:25:00,78.09,78.1,78.09,78.09,5867.0,64.3879,64.3962,64.3879,64.3879,5867.0
2018-07-23 14:30:00,78.09,78.1,78.09,78.09,10201.0,64.3879,64.3962,64.3879,64.3879,10201.0
2018-07-23 14:35:00,78.1,78.1,78.09,78.09,28081.0,64.3962,64.3962,64.3879,64.3879,28081.0
2018-07-23 14:40:00,78.1,78.1,78.09,78.09,12701.0,64.3962,64.3962,64.3879,64.3879,12701.0
2018-07-23 14:45:00,78.1,78.1,78.08,78.09,31468.0,64.3962,64.3962,64.3797,64.3879,31468.0
2018-07-23 14:50:00,78.09,78.09,78.08,78.09,10626.0,64.3879,64.3879,64.3797,64.3879,10626.0
2018-07-23 14:55:00,78.08,78.09,78.07,78.08,39738.0,64.3797,64.3879,64.3714,64.3797,39738.0
2018-07-23 15:00:00,78.08,78.08,78.07,78.07,112448.0,64.3797,64.3797,64.3714,64.3714,112448.0
2018-07-23 15:05:00,78.08,78.08,78.07,78.08,25287.0,64.3797,64.3797,64.3714,64.3797,25287.0
2018-07-23 15:10:00,78.08,78.08,78.07,78.08,28553.0,64.3797,64.3797,64.3714,64.3797,28553.0
2018-07-23 15:15:00,78.08,78.08,78.07,78.08,11620.0,64.3797,64.3797,64.3714,64.3797,11620.0
2018-07-23 15:20:00,78.08,78.08,78.07,78.08,33420.0,64.3797,64.3797,64.3714,64.3797,33420.0
2018-07-23 15:25:00,78.07,78.08,78.07,78.08,17085.0,64.3714,64.3797,64.3714,64.3797,17085.0
2018-07-23 15:30:00,78.07,78.08,78.07,78.08,8309.0,64.3714,64.3797,64.3714,64.3797,8309.0
2018-07-23 15:35:00,78.08,78.08,78.07,78.08,26984.0,64.3797,64.3797,64.3714,64.3797,26984.0
2018-07-23 15:40:00,78.08,78.08,78.07,78.08,13321.0,64.3797,64.3797,64.3714,64.3797,13321.0
2018-07-23 15:45:00,78.08,78.08,78.07,78.08,18756.0,64.3797,64.3797,64.3714,64.3797,18756.0
2018-07-23 15:50:00,78.08,78.08,78.07,78.08,12452.0,64.3797,64.3797,64.3714,64.3797,12452.0
2018-07-23 15:55:00,78.08,78.08,78.07,78.07,41288.0,64.3797,64.3797,64.3714,64.3714,41288.0
2018-07-24 09:30:00,78.11,78.11,78.09,78.11,38020.0,64.4044,64.4044,64.3879,64.4044,38020.0
2018-07-24 09:35:00,78.11,78.11,78.1,78.11,15098.0,64.4044,64.4044,64.3962,64.4044,15098.0
2018-07-24 09:40:00,78.11,78.11,78.09,78.09,21256.0,64.4044,64.4044,64.3879,64.3879,21256.0
2018-07-24 09:45:00,78.1,78.1,78.09,78.1,5771.0,64.3962,64.3962,64.3879,64.3962,5771.0
2018-07-24 09:50:00,78.1,78.1,78.09,78.1,5819.0,64.3962,64.3962,64.3879,64.3962,5819.0
2018-07-24 09:55:00,78.09,78.11,78.09,78.1,17176.0,64.3879,64.4044,64.3879,64.3962,17176.0
2018-07-24 10:00:00,78.11,78.11,78.1,78.11,3765.0,64.4044,64.4044,64.3962,64.4044,3765.0
2018-07-24 10:05:00,78.11,78.12,78.1,78.12,21191.0,64.4044,64.4126,64.3962,64.4126,21191.0
2018-07-24 10:10:00,78.12,78.12,78.11,78.12,26065.0,64.4126,64.4126,64.4044,64.4126,26065.0
2018-07-24 10:15:00,78.12,78.12,78.11,78.12,4254.0,64.4126,64.4126,64.4044,64.4126,4254.0
2018-07-24 10:20:00,78.12,78.12,78.11,78.11,18549.0,64.4126,64.4126,64.4044,64.4044,18549.0
2018-07-24 10:25:00,78.11,78.12,78.11,78.11,17936.0,64.4044,64.4126,64.4044,64.4044,17936.0
2018-07-24 10:30:00,78.11,78.12,78.09,78.09,23359.0,64.4044,64.4126,64.3879,64.3879,23359.0
2018-07-24 10:35:00,78.1,78.1,78.08,78.09,21958.0,64.3962,64.3962,64.3797,64.3879,21958.0
2018-07-24 10:40:00,78.08,78.09,78.08,78.09,11021.0,64.3797,64.3879,64.3797,64.3879,11021.0
2018-07-24 10:45:00,78.09,78.09,78.08,78.09,45963.0,64.3879,64.3879,64.3797,64.3879,45963.0
2018-07-24 10:50:00,78.08,78.1,78.08,78.09,12658.0,64.3797,64.3962,64.3797,64.3879,12658.0
2018-07-24 10:55:00,78.09,78.1,78.09,78.09,3388.0,64.3879,64.3962,64.3879,64.3879,3388.0
2018-07-24 11:00:00,78.09,78.1,78.09,78.09,3384.0,64.3879,64.3962,64.3879,64.3879,3384.0
2018-07-24 11:05:00,78.09,78.1,78.09,78.09,11310.0,64.3879,64.3962,64.3879,64.3879,11310.0
2018-07-24 11:10:00,78.09,78.1,78.09,78.09,4948.0,64.3879,64.3962,64.3879,64.3879,4948.0
2018-07-24 11:15:00,78.09,78.1,78.09,78.09,8990.0,64.3879,64.3962,64.3879,64.3879,8990.0
2018-07-24 11:20:00,78.09,78.1,78.09,78.09,10168.0,64.3879,64.3962,64.3879,64.3879,10168.0
2018-07-24 11:25:00,78.09,78.1,78.09,78.1,5335.0,64.3879,64.3962,64.3879,64.3962,5335.0
2018-07-24 11:30:00,78.09,78.1,78.09,78.09,13389.0,64.3879,64.3962,64.3879,64.3879,13389.0
2018-07-24 11:35:00,78.09,78.1,78.09,78.09,2771.0,64.3879,64.3962,64.3879,64.3879,2771.0
2018-07-24 11:40:00,78.09,78.1,78.09,78.09,10815.0,64.3879,64.3962,64.3879,64.3879,10815.0
2018-07-24 11:45:00,78.09,78.1,78.09,78.09,8614.0,64.3879,64.3962,64.3879,64.3879,8614.0
2018-07-24 11:50:00,78.09,78.1,78.08,78.08,59528.0,64.3879,64.3962,64.3797,64.3797,59528.0
2018-07-24 11:55:00,78.08,78.09,78.08,78.09,41952.0,64.3797,64.3879,64.3797,64.3879,41952.0
2018-07-24 12:00:00,78.09,78.09,78.08,78.09,25544.0,64.3879,64.3879,64.3797,64.3879,25544.0
2018-07-24 12:05:00,78.09,78.09,78.08,78.09,18592.0,64.3879,64.3879,64.3797,64.3879,18592.0
2018-07-24 12:10:00,78.08,78.09,78.08,78.09,12309.0,64.3797,64.3879,64.3797,64.3879,12309.0
2018-07-24 12:15:00,78.09,78.09,78.08,78.09,6930.0,64.3879,64.3879,64.3797,64.3879,6930.0
2018-07-24 12:20:00,78.09,78.1,78.08,78.09,11105.0,64.3879,64.3962,64.3797,64.3879,11105.0
2018-07-24 12:25:00,78.09,78.1,78.09,78.1,4769.0,64.3879,64.3962,64.3879,64.3962,4769.0
2018-07-24 12:30:00,78.1,78.1,78.09,78.1,6834.0,64.3962,64.3962,64.3879,64.3962,6834.0
2018-07-24 12:35:00,78.1,78.11,78.09,78.11,12924.0,64.3962,64.4044,64.3879,64.4044,12924.0
2018-07-24 12:40:00,78.11,78.11,78.1,78.1,9350.0,64.4044,64.4044,64.3962,64.3962,9350.0
2018-07-24 12:45:00,78.11,78.11,78.1,78.11,2070.0,64.4044,64.4044,64.3962,64.4044,2070.0
2018-07-24 12:50:00,78.11,78.11,78.1,78.11,3802.0,64.4044,64.4044,64.3962,64.4044,3802.0
2018-07-24 12:55:00,78.1,78.12,78.1,78.12,14815.0,64.3962,64.4126,64.3962,64.4126,14815.0
2018-07-24 13:00:00,78.11,78.12,78.11,78.12,9527.0,64.4044,64.4126,64.4044,64.4126,9527.0
2018-07-24 13:05:00,78.12,78.12,78.11,78.12,6819.0,64.4126,64.4126,64.4044,64.4126,6819.0
2018-07-24 13:10:00,78.12,78.12,78.11,78.12,1586.0,64.4126,64.4126,64.4044,64.4126,1586.0
2018-07-24 13:15:00,78.12,78.12,78.11,78.11,6629.0,64.4126,64.4126,64.4044,64.4044,6629.0
2018-07-24 13:20:00,78.12,78.12,78.11,78.12,4591.0,64.4126,64.4126,64.4044,64.4126,4591.0
2018-07-24 13:25:00,78.12,78.12,78.11,78.12,1684.0,64.4126,64.4126,64.4044,64.4126,1684.0
2018-07-24 13:30:00,78.12,78.13,78.11,78.12,18848.0,64.4126,64.4209,64.4044,64.4126,18848.0
2018-07-24 13:35:00,78.13,78.13,78.12,78.13,4597.0,64.4209,64.4209,64.4126,64.4209,4597.0
2018-07-24 13:40:00,78.12,78.14,78.12,78.14,47633.0,64.4126,64.4291,64.4126,64.4291,47633.0
2018-07-24 13:45:00,78.14,78.14,78.12,78.12,21055.0,64.4291,64.4291,64.4126,64.4126,21055.0
2018-07-24 13:50:00,78.13,78.13,78.12,78.13,14347.0,64.4209,64.4209,64.4126,64.4209,14347.0
2018-07-24 13:55:00,78.12,78.13,78.12,78.13,9238.0,64.4126,64.4209,64.4126,64.4209,9238.0
2018-07-24 14:00:00,78.12,78.13,78.12,78.13,4329.0,64.4126,64.4209,64.4126,64.4209,4329.0
2018-07-24 14:05:00,78.13,78.13,78.11,78.12,53336.0,64.4209,64.4209,64.4044,64.4126,53336.0
2018-07-24 14:10:00,78.12,78.13,78.11,78.13,12309.0,64.4126,64.4209,64.4044,64.4209,12309.0
2018-07-24 14:15:00,78.13,78.13,78.12,78.13,6357.0,64.4209,64.4209,64.4126,64.4209,6357.0
2018-07-24 14:20:00,78.13,78.13,78.12,78.13,11597.0,64.4209,64.4209,64.4126,64.4209,11597.0
2018-07-24 14:25:00,78.13,78.13,78.12,78.13,4522.0,64.4209,64.4209,64.4126,64.4209,4522.0
2018-07-24 14:30:00,78.13,78.13,78.12,78.13,7743.0,64.4209,64.4209,64.4126,64.4209,7743.0
2018-07-24 14:35:00,78.12,78.13,78.12,78.13,4468.0,64.4126,64.4209,64.4126,64.4209,4468.0
2018-07-24 14:40:00,78.13,78.13,78.12,78.12,13179.0,64.4209,64.4209,64.4126,64.4126,13179.0
2018-07-24 14:45:00,78.12,78.13,78.11,78.12,11247.0,64.4126,64.4209,64.4044,64.4126,11247.0
2018-07-24 14:50:00,78.11,78.12,78.11,78.12,6118.0,64.4044,64.4126,64.4044,64.4126,6118.0
2018-07-24 14:55:00,78.12,78.12,78.11,78.12,6659.0,64.4126,64.4126,64.4044,64.4126,6659.0
2018-07-24 15:00:00,78.11,78.13,78.11,78.13,9512.0,64.4044,64.4209,64.4044,64.4209,9512.0
2018-07-24 15:05:00,78.13,78.13,78.12,78.13,6836.0,64.4209,64.4209,64.4126,64.4209,6836.0
2018-07-24 15:10:00,78.13,78.13,78.12,78.13,49371.0,64.4209,64.4209,64.4126,64.4209,49371.0
2018-07-24 15:15:00,78.13,78.13,78.12,78.13,9110.0,64.4209,64.4209,64.4126,64.4209,9110.0
2018-07-24 15:20:00,78.13,78.13,78.12,78.13,9968.0,64.4209,64.4209,64.4126,64.4209,9968.0
2018-07-24 15:25:00,78.13,78.13,78.12,78.13,14509.0,64.4209,64.4209,64.4126,64.4209,14509.0
2018-07-24 15:30:00,78.13,78.13,78.12,78.13,8789.0,64.4209,64.4209,64.4126,64.4209,8789.0
2018-07-24 15:35:00,78.13,78.13,78.12,78.13,7073.0,64.4209,64.4209,64.4126,64.4209,7073.0
2018-07-24 15:40:00,78.13,78.13,78.12,78.12,10343.0,64.4209,64.4209,64.4126,64.4126,10343.0
2018-07-24 15:45:00,78.13,78.13,78.12,78.13,10093.0,64.4209,64.4209,64.4126,64.4209,10093.0
2018-07-24 15:50:00,78.13,78.13,78.12,78.13,39132.0,64.4209,64.4209,64.4126,64.4209,39132.0
2018-07-24 15:55:00,78.13,78.13,78.12,78.13,32706.0,64.4209,64.4209,64.4126,64.4209,32706.0
2018-07-25 09:30:00,78.14,78.16,78.14,78.15,26601.0,64.4291,64.4456,64.4291,64.4374,26601.0
2018-07-25 09:35:00,78.15,78.15,78.14,78.15,5946.0,64.4374,64.4374,64.4291,64.4374,5946.0
2018-07-25 09:40:00,78.15,78.15,78.14,78.15,4548.0,64.4374,64.4374,64.4291,64.4374,4548.0
2018-07-25 09:45:00,78.15,78.15,78.14,78.15,7719.0,64.4374,64.4374,64.4291,64.4374,7719.0
2018-07-25 09:50:00,78.15,78.15,78.14,78.15,5362.0,64.4374,64.4374,64.4291,64.4374,5362.0
2018-07-25 09:55:00,78.15,78.15,78.14,78.15,6797.0,64.4374,64.4374,64.4291,64.4374,6797.0
2018-07-25 10:00:00,78.15,78.17,78.14,78.17,332594.0,64.4374,64.4539,64.4291,64.4539,332594.0
2018-07-25 10:05:00,78.16,78.17,78.16,78.17,13565.0,64.4456,64.4539,64.4456,64.4539,13565.0
2018-07-25 10:10:00,78.17,78.17,78.16,78.16,10837.0,64.4539,64.4539,64.4456,64.4456,10837.0
2018-07-25 10:15:00,78.17,78.17,78.16,78.17,3559.0,64.4539,64.4539,64.4456,64.4539,3559.0
2018-07-25 10:20:00,78.17,78.17,78.16,78.16,5923.0,64.4539,64.4539,64.4456,64.4456,5923.0
2018-07-25 10:25:00,78.17,78.17,78.16,78.17,4557.0,64.4539,64.4539,64.4456,64.4539,4557.0
2018-07-25 10:30:00,78.17,78.17,78.16,78.17,4669.0,64.4539,64.4539,64.4456,64.4539,4669.0
2018-07-25 10:35:00,78.17,78.17,78.15,78.16,4394.0,64.4539,64.4539,64.4374,64.4456,4394.0
2018-07-25 10:40:00,78.16,78.17,78.14,78.15,33418.0,64.4456,64.4539,64.4291,64.4374,33418.0
2018-07-25 10:45:00,78.15,78.15,78.14,78.15,5362.0,64.4374,64.4374,64.4291,64.4374,5362.0
2018-07-25 10:50:00,78.15,78.15,78.14,78.15,5445.0,64.4374,64.4374,64.4291,64.4374,5445.0
2018-07-25 10:55:00,78.15,78.16,78.15,78.16,3392.0,64.4374,64.4456,64.4374,64.4456,3392.0
2018-07-25 11:00:00,78.16,78.16,78.15,78.16,4472.0,64.4456,64.4456,64.4374,64.4456,4472.0
2018-07-25 11:05:00,78.16,78.16,78.15,78.16,17344.0,64.4456,64.4456,64.4374,64.4456,17344.0
2018-07-25 11:10:00,78.16,78.16,78.15,78.16,5516.0,64.4456,64.4456,64.4374,64.4456,5516.0
2018-07-25 11:15:00,78.16,78.16,78.15,78.15,6575.0,64.4456,64.4456,64.4374,64.4374,6575.0
2018-07-25 11:20:00,78.15,78.16,78.15,78.16,16214.0,64.4374,64.4456,64.4374,64.4456,16214.0
2018-07-25 11:25:00,78.16,78.16,78.15,78.16,6400.0,64.4456,64.4456,64.4374,64.4456,6400.0
2018-07-25 11:30:00,78.15,78.16,78.15,78.16,6344.0,64.4374,64.4456,64.4374,64.4456,6344.0
2018-07-25 11:35:00,78.16,78.16,78.15,78.16,14071.0,64.4456,64.4456,64.4374,64.4456,14071.0
2018-07-25 11:40:00,78.16,78.16,78.15,78.15,10249.0,64.4456,64.4456,64.4374,64.4374,10249.0
2018-07-25 11:45:00,78.16,78.16,78.15,78.16,4972.0,64.4456,64.4456,64.4374,64.4456,4972.0
2018-07-25 11:50:00,78.15,78.16,78.15,78.16,8864.0,64.4374,64.4456,64.4374,64.4456,8864.0
2018-07-25 11:55:00,78.16,78.16,78.15,78.16,4571.0,64.4456,64.4456,64.4374,64.4456,4571.0
2018-07-25 12:00:00,78.16,78.16,78.14,78.15,7761.0,64.4456,64.4456,64.4291,64.4374,7761.0
2018-07-25 12:05:00,78.14,78.15,78.14,78.15,14607.0,64.4291,64.4374,64.4291,64.4374,14607.0
2018-07-25 12:10:00,78.15,78.15,78.14,78.15,6678.0,64.4374,64.4374,64.4291,64.4374,6678.0
2018-07-25 12:15:00,78.15,78.15,78.14,78.15,3194.0,64.4374,64.4374,64.4291,64.4374,3194.0
2018-07-25 12:20:00,78.15,78.15,78.14,78.14,5898.0,64.4374,64.4374,64.4291,64.4291,5898.0
2018-07-25 12:25:00,78.15,78.15,78.14,78.15,6792.0,64.4374,64.4374,64.4291,64.4374,6792.0
2018-07-25 12:30:00,78.15,78.15,78.14,78.15,3798.0,64.4374,64.4374,64.4291,64.4374,3798.0
2018-07-25 12:35:00,78.15,78.15,78.14,78.15,5702.0,64.4374,64.4374,64.4291,64.4374,5702.0
2018-07-25 12:40:00,78.14,78.15,78.14,78.15,5111.0,64.4291,64.4374,64.4291,64.4374,5111.0
2018-07-25 12:45:00,78.15,78.15,78.14,78.15,4897.0,64.4374,64.4374,64.4291,64.4374,4897.0
2018-07-25 12:50:00,78.14,78.15,78.14,78.15,1865.0,64.4291,64.4374,64.4291,64.4374,1865.0
2018-07-25 12:55:00,78.15,78.15,78.14,78.14,3559.0,64.4374,64.4374,64.4291,64.4291,3559.0
2018-07-25 13:00:00,78.15,78.15,78.14,78.14,7059.0,64.4374,64.4374,64.4291,64.4291,7059.0
2018-07-25 13:05:00,78.15,78.16,78.14,78.15,4243.0,64.4374,64.4456,64.4291,64.4374,4243.0
2018-07-25 13:10:00,78.16,78.16,78.15,78.16,4901.0,64.4456,64.4456,64.4374,64.4456,4901.0
2018-07-25 13:15:00,78.15,78.16,78.14,78.14,4225.0,64.4374,64.4456,64.4291,64.4291,4225.0
2018-07-25 13:20:00,78.15,78.15,78.14,78.15,8382.0,64.4374,64.4374,64.4291,64.4374,8382.0
2018-07-25 13:25:00,78.15,78.15,78.14,78.15,3079.0,64.4374,64.4374,64.4291,64.4374,3079.0
2018-07-25 13:30:00,78.14,78.15,78.14,78.15,7066.0,64.4291,64.4374,64.4291,64.4374,7066.0
2018-07-25 13:35:00,78.15,78.15,78.12,78.14,52814.0,64.4374,64.4374,64.4126,64.4291,52814.0
2018-07-25 13:40:00,78.13,78.14,78.13,78.14,6879.0,64.4209,64.4291,64.4209,64.4291,6879.0
2018-07-25 13:45:00,78.14,78.14,78.13,78.14,7571.0,64.4291,64.4291,64.4209,64.4291,7571.0
2018-07-25 13:50:00,78.13,78.14,78.13,78.14,2657.0,64.4209,64.4291,64.4209,64.4291,2657.0
2018-07-25 13:55:00,78.14,78.14,78.13,78.14,3245.0,64.4291,64.4291,64.4209,64.4291,3245.0
2018-07-25 14:00:00,78.14,78.14,78.13,78.14,10363.0,64.4291,64.4291,64.4209,64.4291,10363.0
2018-07-25 14:05:00,78.14,78.14,78.13,78.14,2356.0,64.4291,64.4291,64.4209,64.4291,2356.0
2018-07-25 14:10:00,78.14,78.14,78.13,78.14,5973.0,64.4291,64.4291,64.4209,64.4291,5973.0
2018-07-25 14:15:00,78.14,78.14,78.13,78.14,14201.0,64.4291,64.4291,64.4209,64.4291,14201.0
2018-07-25 14:20:00,78.14,78.14,78.13,78.14,6807.0,64.4291,64.4291,64.4209,64.4291,6807.0
2018-07-25 14:25:00,78.14,78.14,78.13,78.14,10007.0,64.4291,64.4291,64.4209,64.4291,10007.0
2018-07-25 14:30:00,78.14,78.14,78.13,78.14,13865.0,64.4291,64.4291,64.4209,64.4291,13865.0
2018-07-25 14:35:00,78.13,78.14,78.13,78.14,18520.0,64.4209,64.4291,64.4209,64.4291,18520.0
2018-07-25 14:40:00,78.14,78.14,78.13,78.14,4015.0,64.4291,64.4291,64.4209,64.4291,4015.0
2018-07-25 14:45:00,78.14,78.14,78.13,78.13,7503.0,64.4291,64.4291,64.4209,64.4209,7503.0
2018-07-25 14:50:00,78.14,78.14,78.13,78.14,14238.0,64.4291,64.4291,64.4209,64.4291,14238.0
2018-07-25 14:55:00,78.14,78.14,78.13,78.14,5864.0,64.4291,64.4291,64.4209,64.4291,5864.0
2018-07-25 15:00:00,78.14,78.14,78.13,78.14,5410.0,64.4291,64.4291,64.4209,64.4291,5410.0
2018-07-25 15:05:00,78.14,78.14,78.13,78.14,5964.0,64.4291,64.4291,64.4209,64.4291,5964.0
2018-07-25 15:10:00,78.14,78.14,78.12,78.13,21961.0,64.4291,64.4291,64.4126,64.4209,21961.0
2018-07-25 15:15:00,78.13,78.13,78.11,78.11,49449.0,64.4209,64.4209,64.4044,64.4044,49449.0
2018-07-25 15:20:00,78.12,78.13,78.11,78.12,25116.0,64.4126,64.4209,64.4044,64.4126,25116.0
2018-07-25 15:25:00,78.11,78.13,78.11,78.13,13477.0,64.4044,64.4209,64.4044,64.4209,13477.0
2018-07-25 15:30:00,78.13,78.13,78.12,78.13,6153.0,64.4209,64.4209,64.4126,64.4209,6153.0
2018-07-25 15:35:00,78.13,78.13,78.11,78.12,18673.0,64.4209,64.4209,64.4044,64.4126,18673.0
2018-07-25 15:40:00,78.12,78.12,78.1,78.11,50090.0,64.4126,64.4126,64.3962,64.4044,50090.0
2018-07-25 15:45:00,78.11,78.11,78.1,78.11,17380.0,64.4044,64.4044,64.3962,64.4044,17380.0
2018-07-25 15:50:00,78.11,78.11,78.1,78.11,12712.0,64.4044,64.4044,64.3962,64.4044,12712.0
2018-07-25 15:55:00,78.11,78.12,78.1,78.12,29570.0,64.4044,64.4126,64.3962,64.4126,29570.0
2018-07-26 09:30:00,78.14,78.16,78.14,78.15,14876.0,64.4291,64.4456,64.4291,64.4374,14876.0
2018-07-26 09:35:00,78.15,78.15,78.14,78.15,12057.0,64.4374,64.4374,64.4291,64.4374,12057.0
2018-07-26 09:40:00,78.15,78.15,78.14,78.15,19349.0,64.4374,64.4374,64.4291,64.4374,19349.0
2018-07-26 09:45:00,78.15,78.15,78.14,78.15,4389.0,64.4374,64.4374,64.4291,64.4374,4389.0
2018-07-26 09:50:00,78.15,78.15,78.14,78.14,5468.0,64.4374,64.4374,64.4291,64.4291,5468.0
2018-07-26 09:55:00,78.15,78.15,78.14,78.15,11404.0,64.4374,64.4374,64.4291,64.4374,11404.0
2018-07-26 10:00:00,78.15,78.15,78.14,78.15,6829.0,64.4374,64.4374,64.4291,64.4374,6829.0
2018-07-26 10:05:00,78.15,78.16,78.14,78.15,31783.0,64.4374,64.4456,64.4291,64.4374,31783.0
2018-07-26 10:10:00,78.16,78.16,78.15,78.16,14317.0,64.4456,64.4456,64.4374,64.4456,14317.0
2018-07-26 10:15:00,78.16,78.17,78.16,78.17,8172.0,64.4456,64.4539,64.4456,64.4539,8172.0
2018-07-26 10:20:00,78.16,78.17,78.16,78.16,153666.0,64.4456,64.4539,64.4456,64.4456,153666.0
2018-07-26 10:25:00,78.16,78.17,78.16,78.17,104672.0,64.4456,64.4539,64.4456,64.4539,104672.0
2018-07-26 10:30:00,78.17,78.21,78.16,78.18,120709.0,64.4539,64.4869,64.4456,64.4621,120709.0
2018-07-26 10:35:00,78.18,78.19,78.14,78.15,129952.0,64.4621,64.4704,64.4291,64.4374,129952.0
2018-07-26 10:40:00,78.14,78.15,78.14,78.15,7552.0,64.4291,64.4374,64.4291,64.4374,7552.0
2018-07-26 10:45:00,78.15,78.15,78.14,78.15,5589.0,64.4374,64.4374,64.4291,64.4374,5589.0
2018-07-26 10:50:00,78.15,78.15,78.14,78.15,7504.0,64.4374,64.4374,64.4291,64.4374,7504.0
2018-07-26 10:55:00,78.15,78.15,78.14,78.15,4424.0,64.4374,64.4374,64.4291,64.4374,4424.0
2018-07-26 11:00:00,78.15,78.15,78.14,78.14,4167.0,64.4374,64.4374,64.4291,64.4291,4167.0
2018-07-26 11:05:00,78.15,78.15,78.14,78.15,3610.0,64.4374,64.4374,64.4291,64.4374,3610.0
2018-07-26 11:10:00,78.15,78.15,78.14,78.15,10333.0,64.4374,64.4374,64.4291,64.4374,10333.0
2018-07-26 11:15:00,78.15,78.15,78.14,78.15,8570.0,64.4374,64.4374,64.4291,64.4374,8570.0
2018-07-26 11:20:00,78.15,78.15,78.14,78.15,6365.0,64.4374,64.4374,64.4291,64.4374,6365.0
2018-07-26 11:25:00,78.15,78.15,78.14,78.15,2084.0,64.4374,64.4374,64.4291,64.4374,2084.0
2018-07-26 11:30:00,78.15,78.15,78.14,78.15,89785.0,64.4374,64.4374,64.4291,64.4374,89785.0
2018-07-26 11:35:00,78.15,78.15,78.13,78.13,9507.0,64.4374,64.4374,64.4209,64.4209,9507.0
2018-07-26 11:40:00,78.14,78.14,78.13,78.14,6577.0,64.4291,64.4291,64.4209,64.4291,6577.0
2018-07-26 11:45:00,78.14,78.14,78.13,78.14,1748.0,64.4291,64.4291,64.4209,64.4291,1748.0
2018-07-26 11:50:00,78.14,78.15,78.14,78.15,3894.0,64.4291,64.4374,64.4291,64.4374,3894.0
2018-07-26 11:55:00,78.15,78.15,78.14,78.14,14682.0,64.4374,64.4374,64.4291,64.4291,14682.0
2018-07-26 12:00:00,78.15,78.15,78.14,78.15,3459.0,64.4374,64.4374,64.4291,64.4374,3459.0
2018-07-26 12:05:00,78.15,78.16,78.14,78.16,89810.0,64.4374,64.4456,64.4291,64.4456,89810.0
2018-07-26 12:10:00,78.16,78.16,78.15,78.16,21227.0,64.4456,64.4456,64.4374,64.4456,21227.0
2018-07-26 12:15:00,78.15,78.16,78.15,78.16,62934.0,64.4374,64.4456,64.4374,64.4456,62934.0
2018-07-26 12:20:00,78.16,78.16,78.15,78.16,1934.0,64.4456,64.4456,64.4374,64.4456,1934.0
2018-07-26 12:25:00,78.16,78.16,78.15,78.16,4635.0,64.4456,64.4456,64.4374,64.4456,4635.0
2018-07-26 12:30:00,78.16,78.16,78.15,78.16,2317.0,64.4456,64.4456,64.4374,64.4456,2317.0
2018-07-26 12:35:00,78.16,78.16,78.15,78.16,2807.0,64.4456,64.4456,64.4374,64.4456,2807.0
2018-07-26 12:40:00,78.15,78.16,78.15,78.16,2247.0,64.4374,64.4456,64.4374,64.4456,2247.0
2018-07-26 12:45:00,78.16,78.16,78.15,78.15,2511.0,64.4456,64.4456,64.4374,64.4374,2511.0
2018-07-26 12:50:00,78.15,78.16,78.15,78.15,5412.0,64.4374,64.4456,64.4374,64.4374,5412.0
2018-07-26 12:55:00,78.16,78.16,78.15,78.15,3898.0,64.4456,64.4456,64.4374,64.4374,3898.0
2018-07-26 13:00:00,78.16,78.16,78.15,78.16,28174.0,64.4456,64.4456,64.4374,64.4456,28174.0
2018-07-26 13:05:00,78.16,78.16,78.15,78.16,7271.0,64.4456,64.4456,64.4374,64.4456,7271.0
2018-07-26 13:10:00,78.15,78.16,78.15,78.16,4462.0,64.4374,64.4456,64.4374,64.4456,4462.0
2018-07-26 13:15:00,78.16,78.16,78.15,78.16,4898.0,64.4456,64.4456,64.4374,64.4456,4898.0
2018-07-26 13:20:00,78.16,78.16,78.15,78.15,3056.0,64.4456,64.4456,64.4374,64.4374,3056.0
2018-07-26 13:25:00,78.16,78.16,78.15,78.16,6474.0,64.4456,64.4456,64.4374,64.4456,6474.0
2018-07-26 13:30:00,78.16,78.16,78.15,78.15,5802.0,64.4456,64.4456,64.4374,64.4374,5802.0
2018-07-26 13:35:00,78.14,78.15,78.14,78.15,6784.0,64.4291,64.4374,64.4291,64.4374,6784.0
2018-07-26 13:40:00,78.14,78.15,78.14,78.15,10974.0,64.4291,64.4374,64.4291,64.4374,10974.0
2018-07-26 13:45:00,78.14,78.15,78.14,78.14,6136.0,64.4291,64.4374,64.4291,64.4291,6136.0
2018-07-26 13:50:00,78.15,78.15,78.14,78.15,8924.0,64.4374,64.4374,64.4291,64.4374,8924.0
2018-07-26 13:55:00,78.15,78.15,78.14,78.15,3123.0,64.4374,64.4374,64.4291,64.4374,3123.0
2018-07-26 14:00:00,78.15,78.15,78.14,78.14,3806.0,64.4374,64.4374,64.4291,64.4291,3806.0
2018-07-26 14:05:00,78.15,78.15,78.14,78.15,22228.0,64.4374,64.4374,64.4291,64.4374,22228.0
2018-07-26 14:10:00,78.14,78.15,78.14,78.15,7051.0,64.4291,64.4374,64.4291,64.4374,7051.0
2018-07-26 14:15:00,78.14,78.15,78.14,78.15,3143.0,64.4291,64.4374,64.4291,64.4374,3143.0
2018-07-26 14:20:00,78.15,78.15,78.14,78.15,4615.0,64.4374,64.4374,64.4291,64.4374,4615.0
2018-07-26 14:25:00,78.15,78.15,78.14,78.15,9348.0,64.4374,64.4374,64.4291,64.4374,9348.0
2018-07-26 14:30:00,78.14,78.15,78.14,78.15,37740.0,64.4291,64.4374,64.4291,64.4374,37740.0
2018-07-26 14:35:00,78.15,78.15,78.14,78.14,7593.0,64.4374,64.4374,64.4291,64.4291,7593.0
2018-07-26 14:40:00,78.15,78.15,78.14,78.15,11524.0,64.4374,64.4374,64.4291,64.4374,11524.0
2018-07-26 14:45:00,78.15,78.15,78.14,78.15,10456.0,64.4374,64.4374,64.4291,64.4374,10456.0
2018-07-26 14:50:00,78.15,78.15,78.14,78.14,7980.0,64.4374,64.4374,64.4291,64.4291,7980.0
2018-07-26 14:55:00,78.15,78.15,78.14,78.14,6872.0,64.4374,64.4374,64.4291,64.4291,6872.0
2018-07-26 15:00:00,78.15,78.15,78.14,78.15,50431.0,64.4374,64.4374,64.4291,64.4374,50431.0
2018-07-26 15:05:00,78.14,78.15,78.14,78.14,7576.0,64.4291,64.4374,64.4291,64.4291,7576.0
2018-07-26 15:10:00,78.15,78.15,78.14,78.15,4693.0,64.4374,64.4374,64.4291,64.4374,4693.0
2018-07-26 15:15:00,78.14,78.15,78.14,78.15,30501.0,64.4291,64.4374,64.4291,64.4374,30501.0
2018-07-26 15:20:00,78.14,78.15,78.14,78.14,6518.0,64.4291,64.4374,64.4291,64.4291,6518.0
2018-07-26 15:25:00,78.15,78.15,78.14,78.15,5747.0,64.4374,64.4374,64.4291,64.4374,5747.0
2018-07-26 15:30:00,78.15,78.15,78.13,78.14,134088.0,64.4374,64.4374,64.4209,64.4291,134088.0
2018-07-26 15:35:00,78.14,78.14,78.13,78.14,6942.0,64.4291,64.4291,64.4209,64.4291,6942.0
2018-07-26 15:40:00,78.13,78.14,78.13,78.13,10821.0,64.4209,64.4291,64.4209,64.4209,10821.0
2018-07-26 15:45:00,78.14,78.14,78.13,78.14,8477.0,64.4291,64.4291,64.4209,64.4291,8477.0
2018-07-26 15:50:00,78.14,78.14,78.13,78.14,6864.0,64.4291,64.4291,64.4209,64.4291,6864.0
2018-07-26 15:55:00,78.14,78.14,78.12,78.13,19949.0,64.4291,64.4291,64.4126,64.4209,19949.0
2018-07-27 09:30:00,78.16,78.17,78.16,78.17,25291.0,64.4456,64.4539,64.4456,64.4539,25291.0
2018-07-27 09:35:00,78.16,78.17,78.16,78.16,5473.0,64.4456,64.4539,64.4456,64.4456,5473.0
2018-07-27 09:40:00,78.17,78.17,78.15,78.16,3185.0,64.4539,64.4539,64.4374,64.4456,3185.0
2018-07-27 09:45:00,78.16,78.16,78.15,78.16,17222.0,64.4456,64.4456,64.4374,64.4456,17222.0
2018-07-27 09:50:00,78.15,78.16,78.15,78.15,2403.0,64.4374,64.4456,64.4374,64.4374,2403.0
2018-07-27 09:55:00,78.15,78.16,78.15,78.16,9615.0,64.4374,64.4456,64.4374,64.4456,9615.0
2018-07-27 10:00:00,78.16,78.16,78.15,78.16,6083.0,64.4456,64.4456,64.4374,64.4456,6083.0
2018-07-27 10:05:00,78.15,78.16,78.15,78.16,7104.0,64.4374,64.4456,64.4374,64.4456,7104.0
2018-07-27 10:10:00,78.16,78.16,78.15,78.16,2310.0,64.4456,64.4456,64.4374,64.4456,2310.0
2018-07-27 10:15:00,78.16,78.16,78.15,78.16,19281.0,64.4456,64.4456,64.4374,64.4456,19281.0
2018-07-27 10:20:00,78.15,78.16,78.15,78.16,6141.0,64.4374,64.4456,64.4374,64.4456,6141.0
2018-07-27 10:25:00,78.16,78.16,78.15,78.16,9136.0,64.4456,64.4456,64.4374,64.4456,9136.0
2018-07-27 10:30:00,78.16,78.16,78.15,78.16,7036.0,64.4456,64.4456,64.4374,64.4456,7036.0
2018-07-27 10:35:00,78.16,78.16,78.15,78.16,4393.0,64.4456,64.4456,64.4374,64.4456,4393.0
2018-07-27 10:40:00,78.16,78.16,78.15,78.15,33225.0,64.4456,64.4456,64.4374,64.4374,33225.0
2018-07-27 10:45:00,78.15,78.15,78.14,78.14,43131.0,64.4374,64.4374,64.4291,64.4291,43131.0
2018-07-27 10:50:00,78.15,78.15,78.14,78.15,6717.0,64.4374,64.4374,64.4291,64.4374,6717.0
2018-07-27 10:55:00,78.15,78.15,78.14,78.15,20448.0,64.4374,64.4374,64.4291,64.4374,20448.0
2018-07-27 11:00:00,78.15,78.15,78.14,78.15,64405.0,64.4374,64.4374,64.4291,64.4374,64405.0
2018-07-27 11:05:00,78.15,78.15,78.14,78.15,13464.0,64.4374,64.4374,64.4291,64.4374,13464.0
2018-07-27 11:10:00,78.15,78.15,78.14,78.15,16821.0,64.4374,64.4374,64.4291,64.4374,16821.0
2018-07-27 11:15:00,78.15,78.15,78.14,78.15,7648.0,64.4374,64.4374,64.4291,64.4374,7648.0
2018-07-27 11:20:00,78.15,78.15,78.14,78.15,2163.0,64.4374,64.4374,64.4291,64.4374,2163.0
2018-07-27 11:25:00,78.15,78.16,78.14,78.16,21337.0,64.4374,64.4456,64.4291,64.4456,21337.0
2018-07-27 11:30:00,78.15,78.16,78.15,78.15,5531.0,64.4374,64.4456,64.4374,64.4374,5531.0
2018-07-27 11:35:00,78.16,78.16,78.15,78.16,2922.0,64.4456,64.4456,64.4374,64.4456,2922.0
2018-07-27 11:40:00,78.16,78.16,78.15,78.16,6852.0,64.4456,64.4456,64.4374,64.4456,6852.0
2018-07-27 11:45:00,78.16,78.16,78.15,78.15,10749.0,64.4456,64.4456,64.4374,64.4374,10749.0
2018-07-27 11:50:00,78.16,78.16,78.15,78.16,6060.0,64.4456,64.4456,64.4374,64.4456,6060.0
2018-07-27 11:55:00,78.16,78.16,78.15,78.15,4093.0,64.4456,64.4456,64.4374,64.4374,4093.0
2018-07-27 12:00:00,78.16,78.16,78.15,78.16,4066.0,64.4456,64.4456,64.4374,64.4456,4066.0
2018-07-27 12:05:00,78.16,78.16,78.14,78.15,55197.0,64.4456,64.4456,64.4291,64.4374,55197.0
2018-07-27 12:10:00,78.15,78.15,78.14,78.15,5119.0,64.4374,64.4374,64.4291,64.4374,5119.0
2018-07-27 12:15:00,78.15,78.15,78.14,78.15,6541.0,64.4374,64.4374,64.4291,64.4374,6541.0
2018-07-27 12:20:00,78.15,78.15,78.14,78.15,951.0,64.4374,64.4374,64.4291,64.4374,951.0
2018-07-27 12:25:00,78.14,78.15,78.14,78.15,3376.0,64.4291,64.4374,64.4291,64.4374,3376.0
2018-07-27 12:30:00,78.14,78.16,78.14,78.16,5976.0,64.4291,64.4456,64.4291,64.4456,5976.0
2018-07-27 12:35:00,78.15,78.16,78.15,78.16,8420.0,64.4374,64.4456,64.4374,64.4456,8420.0
2018-07-27 12:40:00,78.16,78.17,78.15,78.17,17573.0,64.4456,64.4539,64.4374,64.4539,17573.0
2018-07-27 12:45:00,78.17,78.17,78.16,78.17,6009.0,64.4539,64.4539,64.4456,64.4539,6009.0
2018-07-27 12:50:00,78.16,78.17,78.16,78.17,2002.0,64.4456,64.4539,64.4456,64.4539,2002.0
2018-07-27 12:55:00,78.17,78.17,78.16,78.17,6161.0,64.4539,64.4539,64.4456,64.4539,6161.0
2018-07-27 13:00:00,78.17,78.17,78.16,78.17,12299.0,64.4539,64.4539,64.4456,64.4539,12299.0
2018-07-27 13:05:00,78.17,78.18,78.16,78.17,19350.0,64.4539,64.4621,64.4456,64.4539,19350.0
2018-07-27 13:10:00,78.18,78.18,78.17,78.17,2559.0,64.4621,64.4621,64.4539,64.4539,2559.0
2018-07-27 13:15:00,78.17,78.18,78.17,78.17,9184.0,64.4539,64.4621,64.4539,64.4539,9184.0
2018-07-27 13:20:00,78.18,78.18,78.17,78.17,6850.0,64.4621,64.4621,64.4539,64.4539,6850.0
2018-07-27 13:25:00,78.17,78.18,78.17,78.17,4500.0,64.4539,64.4621,64.4539,64.4539,4500.0
2018-07-27 13:30:00,78.17,78.18,78.17,78.17,5550.0,64.4539,64.4621,64.4539,64.4539,5550.0
2018-07-27 13:35:00,78.18,78.18,78.17,78.17,8028.0,64.4621,64.4621,64.4539,64.4539,8028.0
2018-07-27 13:40:00,78.17,78.18,78.17,78.17,6385.0,64.4539,64.4621,64.4539,64.4539,6385.0
2018-07-27 13:45:00,78.17,78.18,78.17,78.17,3363.0,64.4539,64.4621,64.4539,64.4539,3363.0
2018-07-27 13:50:00,78.17,78.18,78.17,78.17,8560.0,64.4539,64.4621,64.4539,64.4539,8560.0
2018-07-27 13:55:00,78.17,78.18,78.17,78.17,5789.0,64.4539,64.4621,64.4539,64.4539,5789.0
2018-07-27 14:00:00,78.17,78.18,78.17,78.17,11165.0,64.4539,64.4621,64.4539,64.4539,11165.0
2018-07-27 14:05:00,78.17,78.18,78.17,78.17,4231.0,64.4539,64.4621,64.4539,64.4539,4231.0
2018-07-27 14:10:00,78.17,78.18,78.17,78.17,7976.0,64.4539,64.4621,64.4539,64.4539,7976.0
2018-07-27 14:15:00,78.17,78.18,78.17,78.17,8821.0,64.4539,64.4621,64.4539,64.4539,8821.0
2018-07-27 14:20:00,78.17,78.18,78.17,78.17,10646.0,64.4539,64.4621,64.4539,64.4539,10646.0
2018-07-27 14:25:00,78.17,78.18,78.17,78.17,5492.0,64.4539,64.4621,64.4539,64.4539,5492.0
2018-07-27 14:30:00,78.17,78.18,78.17,78.17,24133.0,64.4539,64.4621,64.4539,64.4539,24133.0
2018-07-27 14:35:00,78.17,78.18,78.17,78.18,6306.0,64.4539,64.4621,64.4539,64.4621,6306.0
2018-07-27 14:40:00,78.17,78.18,78.16,78.17,16991.0,64.4539,64.4621,64.4456,64.4539,16991.0
2018-07-27 14:45:00,78.17,78.17,78.16,78.17,4974.0,64.4539,64.4539,64.4456,64.4539,4974.0
2018-07-27 14:50:00,78.17,78.17,78.16,78.17,7918.0,64.4539,64.4539,64.4456,64.4539,7918.0
2018-07-27 14:55:00,78.17,78.17,78.16,78.17,68067.0,64.4539,64.4539,64.4456,64.4539,68067.0
2018-07-27 15:00:00,78.17,78.17,78.16,78.17,8946.0,64.4539,64.4539,64.4456,64.4539,8946.0
2018-07-27 15:05:00,78.17,78.17,78.16,78.16,4792.0,64.4539,64.4539,64.4456,64.4456,4792.0
2018-07-27 15:10:00,78.16,78.17,78.16,78.17,4373.0,64.4456,64.4539,64.4456,64.4539,4373.0
2018-07-27 15:15:00,78.16,78.17,78.16,78.17,4743.0,64.4456,64.4539,64.4456,64.4539,4743.0
2018-07-27 15:20:00,78.17,78.17,78.16,78.17,9019.0,64.4539,64.4539,64.4456,64.4539,9019.0
2018-07-27 15:25:00,78.17,78.17,78.16,78.17,9929.0,64.4539,64.4539,64.4456,64.4539,9929.0
2018-07-27 15:30:00,78.17,78.17,78.16,78.16,11059.0,64.4539,64.4539,64.4456,64.4456,11059.0
2018-07-27 15:35:00,78.16,78.17,78.16,78.17,7430.0,64.4456,64.4539,64.4456,64.4539,7430.0
2018-07-27 15:40:00,78.16,78.17,78.16,78.16,10261.0,64.4456,64.4539,64.4456,64.4456,10261.0
2018-07-27 15:45:00,78.16,78.17,78.16,78.17,12505.0,64.4456,64.4539,64.4456,64.4539,12505.0
2018-07-27 15:50:00,78.17,78.17,78.16,78.16,10675.0,64.4539,64.4539,64.4456,64.4456,10675.0
2018-07-27 15:55:00,78.16,78.17,78.14,78.14,32246.0,64.4456,64.4539,64.4291,64.4291,32246.0
2018-07-30 09:30:00,78.14,78.15,78.12,78.13,32921.0,64.4291,64.4374,64.4126,64.4209,32921.0
2018-07-30 09:35:00,78.13,78.13,78.12,78.13,36550.0,64.4209,64.4209,64.4126,64.4209,36550.0
2018-07-30 09:40:00,78.13,78.13,78.12,78.13,6972.0,64.4209,64.4209,64.4126,64.4209,6972.0
2018-07-30 09:45:00,78.13,78.13,78.12,78.13,2268.0,64.4209,64.4209,64.4126,64.4209,2268.0
2018-07-30 09:50:00,78.13,78.13,78.12,78.13,3496.0,64.4209,64.4209,64.4126,64.4209,3496.0
2018-07-30 09:55:00,78.14,78.14,78.13,78.14,1800.0,64.4291,64.4291,64.4209,64.4291,1800.0
2018-07-30 10:00:00,78.14,78.14,78.13,78.14,4602.0,64.4291,64.4291,64.4209,64.4291,4602.0
2018-07-30 10:05:00,78.14,78.14,78.13,78.14,1740.0,64.4291,64.4291,64.4209,64.4291,1740.0
2018-07-30 10:10:00,78.13,78.14,78.13,78.14,3217.0,64.4209,64.4291,64.4209,64.4291,3217.0
2018-07-30 10:15:00,78.14,78.14,78.13,78.13,11001.0,64.4291,64.4291,64.4209,64.4209,11001.0
2018-07-30 10:20:00,78.14,78.14,78.13,78.14,4937.0,64.4291,64.4291,64.4209,64.4291,4937.0
2018-07-30 10:25:00,78.13,78.14,78.13,78.13,8921.0,64.4209,64.4291,64.4209,64.4209,8921.0
2018-07-30 10:30:00,78.14,78.14,78.13,78.14,2918.0,64.4291,64.4291,64.4209,64.4291,2918.0
2018-07-30 10:35:00,78.14,78.14,78.13,78.13,8328.0,64.4291,64.4291,64.4209,64.4209,8328.0
2018-07-30 10:40:00,78.14,78.14,78.13,78.14,3591.0,64.4291,64.4291,64.4209,64.4291,3591.0
2018-07-30 10:45:00,78.13,78.14,78.13,78.14,3113.0,64.4209,64.4291,64.4209,64.4291,3113.0
2018-07-30 10:50:00,78.14,78.14,78.13,78.13,2640.0,64.4291,64.4291,64.4209,64.4209,2640.0
2018-07-30 10:55:00,78.14,78.14,78.13,78.14,9463.0,64.4291,64.4291,64.4209,64.4291,9463.0
2018-07-30 11:00:00,78.14,78.14,78.13,78.14,10883.0,64.4291,64.4291,64.4209,64.4291,10883.0
2018-07-30 11:05:00,78.14,78.14,78.13,78.13,6903.0,64.4291,64.4291,64.4209,64.4209,6903.0
2018-07-30 11:10:00,78.14,78.14,78.13,78.14,4545.0,64.4291,64.4291,64.4209,64.4291,4545.0
2018-07-30 11:15:00,78.13,78.14,78.13,78.14,8796.0,64.4209,64.4291,64.4209,64.4291,8796.0
2018-07-30 11:20:00,78.14,78.15,78.13,78.15,15766.0,64.4291,64.4374,64.4209,64.4374,15766.0
2018-07-30 11:25:00,78.14,78.15,78.14,78.15,12903.0,64.4291,64.4374,64.4291,64.4374,12903.0
2018-07-30 11:30:00,78.14,78.15,78.14,78.14,1672.0,64.4291,64.4374,64.4291,64.4291,1672.0
2018-07-30 11:35:00,78.14,78.15,78.14,78.15,4777.0,64.4291,64.4374,64.4291,64.4374,4777.0
2018-07-30 11:40:00,78.15,78.15,78.14,78.15,3177.0,64.4374,64.4374,64.4291,64.4374,3177.0
2018-07-30 11:45:00,78.14,78.15,78.14,78.14,7474.0,64.4291,64.4374,64.4291,64.4291,7474.0
2018-07-30 11:50:00,78.14,78.15,78.14,78.14,2903.0,64.4291,64.4374,64.4291,64.4291,2903.0
2018-07-30 11:55:00,78.14,78.15,78.14,78.14,8060.0,64.4291,64.4374,64.4291,64.4291,8060.0
2018-07-30 12:00:00,78.15,78.15,78.14,78.15,4288.0,64.4374,64.4374,64.4291,64.4374,4288.0
2018-07-30 12:05:00,78.14,78.15,78.14,78.14,7751.0,64.4291,64.4374,64.4291,64.4291,7751.0
2018-07-30 12:10:00,78.14,78.15,78.14,78.15,5135.0,64.4291,64.4374,64.4291,64.4374,5135.0
2018-07-30 12:15:00,78.14,78.15,78.14,78.14,9539.0,64.4291,64.4374,64.4291,64.4291,9539.0
2018-07-30 12:20:00,78.15,78.15,78.14,78.14,6329.0,64.4374,64.4374,64.4291,64.4291,6329.0
2018-07-30 12:25:00,78.14,78.15,78.14,78.14,2889.0,64.4291,64.4374,64.4291,64.4291,2889.0
2018-07-30 12:30:00,78.15,78.15,78.14,78.14,9277.0,64.4374,64.4374,64.4291,64.4291,9277.0
2018-07-30 12:35:00,78.15,78.15,78.14,78.14,7827.0,64.4374,64.4374,64.4291,64.4291,7827.0
2018-07-30 12:40:00,78.14,78.15,78.14,78.14,6445.0,64.4291,64.4374,64.4291,64.4291,6445.0
2018-07-30 12:45:00,78.15,78.15,78.14,78.14,3584.0,64.4374,64.4374,64.4291,64.4291,3584.0
2018-07-30 12:50:00,78.14,78.15,78.14,78.15,12023.0,64.4291,64.4374,64.4291,64.4374,12023.0
2018-07-30 12:55:00,78.14,78.15,78.13,78.14,12599.0,64.4291,64.4374,64.4209,64.4291,12599.0
2018-07-30 13:00:00,78.14,78.14,78.13,78.14,9645.0,64.4291,64.4291,64.4209,64.4291,9645.0
2018-07-30 13:05:00,78.14,78.14,78.13,78.13,4276.0,64.4291,64.4291,64.4209,64.4209,4276.0
2018-07-30 13:10:00,78.13,78.14,78.13,78.13,5230.0,64.4209,64.4291,64.4209,64.4209,5230.0
2018-07-30 13:15:00,78.13,78.14,78.13,78.13,3051.0,64.4209,64.4291,64.4209,64.4209,3051.0
2018-07-30 13:20:00,78.13,78.14,78.13,78.13,1779.0,64.4209,64.4291,64.4209,64.4209,1779.0
2018-07-30 13:25:00,78.14,78.14,78.13,78.14,2513.0,64.4291,64.4291,64.4209,64.4291,2513.0
2018-07-30 13:30:00,78.13,78.14,78.13,78.13,3682.0,64.4209,64.4291,64.4209,64.4209,3682.0
2018-07-30 13:35:00,78.13,78.14,78.13,78.14,8021.0,64.4209,64.4291,64.4209,64.4291,8021.0
2018-07-30 13:40:00,78.13,78.14,78.13,78.13,3091.0,64.4209,64.4291,64.4209,64.4209,3091.0
2018-07-30 13:45:00,78.13,78.14,78.13,78.13,11760.0,64.4209,64.4291,64.4209,64.4209,11760.0
2018-07-30 13:50:00,78.14,78.14,78.13,78.13,3409.0,64.4291,64.4291,64.4209,64.4209,3409.0
2018-07-30 13:55:00,78.13,78.14,78.13,78.13,7880.0,64.4209,64.4291,64.4209,64.4209,7880.0
2018-07-30 14:00:00,78.14,78.14,78.13,78.14,7508.0,64.4291,64.4291,64.4209,64.4291,7508.0
2018-07-30 14:05:00,78.13,78.14,78.13,78.14,7478.0,64.4209,64.4291,64.4209,64.4291,7478.0
2018-07-30 14:10:00,78.13,78.14,78.13,78.14,8379.0,64.4209,64.4291,64.4209,64.4291,8379.0
2018-07-30 14:15:00,78.13,78.14,78.13,78.13,6536.0,64.4209,64.4291,64.4209,64.4209,6536.0
2018-07-30 14:20:00,78.13,78.14,78.13,78.13,3747.0,64.4209,64.4291,64.4209,64.4209,3747.0
2018-07-30 14:25:00,78.13,78.14,78.13,78.13,8198.0,64.4209,64.4291,64.4209,64.4209,8198.0
2018-07-30 14:30:00,78.13,78.14,78.13,78.13,4841.0,64.4209,64.4291,64.4209,64.4209,4841.0
2018-07-30 14:35:00,78.13,78.14,78.13,78.14,4565.0,64.4209,64.4291,64.4209,64.4291,4565.0
2018-07-30 14:40:00,78.13,78.14,78.13,78.14,6768.0,64.4209,64.4291,64.4209,64.4291,6768.0
2018-07-30 14:45:00,78.13,78.14,78.13,78.14,9716.0,64.4209,64.4291,64.4209,64.4291,9716.0
2018-07-30 14:50:00,78.14,78.14,78.13,78.14,14387.0,64.4291,64.4291,64.4209,64.4291,14387.0
2018-07-30 14:55:00,78.14,78.14,78.13,78.14,18159.0,64.4291,64.4291,64.4209,64.4291,18159.0
2018-07-30 15:00:00,78.13,78.14,78.13,78.13,5393.0,64.4209,64.4291,64.4209,64.4209,5393.0
2018-07-30 15:05:00,78.14,78.14,78.13,78.14,5199.0,64.4291,64.4291,64.4209,64.4291,5199.0
2018-07-30 15:10:00,78.13,78.14,78.13,78.14,2596.0,64.4209,64.4291,64.4209,64.4291,2596.0
2018-07-30 15:15:00,78.14,78.14,78.13,78.14,3732.0,64.4291,64.4291,64.4209,64.4291,3732.0
2018-07-30 15:20:00,78.13,78.14,78.13,78.13,8579.0,64.4209,64.4291,64.4209,64.4209,8579.0
2018-07-30 15:25:00,78.14,78.14,78.13,78.14,9105.0,64.4291,64.4291,64.4209,64.4291,9105.0
2018-07-30 15:30:00,78.13,78.14,78.13,78.14,5324.0,64.4209,64.4291,64.4209,64.4291,5324.0
2018-07-30 15:35:00,78.13,78.14,78.13,78.13,11982.0,64.4209,64.4291,64.4209,64.4209,11982.0
2018-07-30 15:40:00,78.14,78.14,78.13,78.14,9830.0,64.4291,64.4291,64.4209,64.4291,9830.0
2018-07-30 15:45:00,78.14,78.14,78.13,78.13,20476.0,64.4291,64.4291,64.4209,64.4209,20476.0
2018-07-30 15:50:00,78.13,78.14,78.13,78.14,8599.0,64.4209,64.4291,64.4209,64.4291,8599.0
2018-07-30 15:55:00,78.13,78.14,78.13,78.14,11804.0,64.4209,64.4291,64.4209,64.4291,11804.0
2018-07-31 09:30:00,78.2,78.2,78.18,78.2,30390.0,64.4786,64.4786,64.4621,64.4786,30390.0
2018-07-31 09:35:00,78.19,78.2,78.18,78.19,9116.0,64.4704,64.4786,64.4621,64.4704,9116.0
2018-07-31 09:40:00,78.18,78.19,78.18,78.19,7530.0,64.4621,64.4704,64.4621,64.4704,7530.0
2018-07-31 09:45:00,78.18,78.19,78.18,78.19,224187.0,64.4621,64.4704,64.4621,64.4704,224187.0
2018-07-31 09:50:00,78.19,78.19,78.18,78.19,18838.0,64.4704,64.4704,64.4621,64.4704,18838.0
2018-07-31 09:55:00,78.19,78.19,78.18,78.19,10677.0,64.4704,64.4704,64.4621,64.4704,10677.0
2018-07-31 10:00:00,78.19,78.19,78.18,78.19,6425.0,64.4704,64.4704,64.4621,64.4704,6425.0
2018-07-31 10:05:00,78.19,78.19,78.18,78.19,16987.0,64.4704,64.4704,64.4621,64.4704,16987.0
2018-07-31 10:10:00,78.18,78.19,78.18,78.19,2903.0,64.4621,64.4704,64.4621,64.4704,2903.0
2018-07-31 10:15:00,78.19,78.19,78.18,78.19,2041.0,64.4704,64.4704,64.4621,64.4704,2041.0
2018-07-31 10:20:00,78.19,78.19,78.17,78.17,107999.0,64.4704,64.4704,64.4539,64.4539,107999.0
2018-07-31 10:25:00,78.18,78.18,78.17,78.17,8010.0,64.4621,64.4621,64.4539,64.4539,8010.0
2018-07-31 10:30:00,78.17,78.18,78.17,78.17,8340.0,64.4539,64.4621,64.4539,64.4539,8340.0
2018-07-31 10:35:00,78.17,78.18,78.17,78.17,17890.0,64.4539,64.4621,64.4539,64.4539,17890.0
2018-07-31 10:40:00,78.17,78.18,78.15,78.16,393588.0,64.4539,64.4621,64.4374,64.4456,393588.0
2018-07-31 10:45:00,78.16,78.16,78.15,78.16,21704.0,64.4456,64.4456,64.4374,64.4456,21704.0
2018-07-31 10:50:00,78.16,78.16,78.15,78.16,14241.0,64.4456,64.4456,64.4374,64.4456,14241.0
2018-07-31 10:55:00,78.16,78.16,78.15,78.16,10489.0,64.4456,64.4456,64.4374,64.4456,10489.0
2018-07-31 11:00:00,78.16,78.17,78.15,78.17,74349.0,64.4456,64.4539,64.4374,64.4539,74349.0
2018-07-31 11:05:00,78.17,78.17,78.16,78.16,29239.0,64.4539,64.4539,64.4456,64.4456,29239.0
2018-07-31 11:10:00,78.17,78.17,78.16,78.17,14026.0,64.4539,64.4539,64.4456,64.4539,14026.0
2018-07-31 11:15:00,78.17,78.17,78.16,78.17,18851.0,64.4539,64.4539,64.4456,64.4539,18851.0
2018-07-31 11:20:00,78.17,78.17,78.16,78.17,37981.0,64.4539,64.4539,64.4456,64.4539,37981.0
2018-07-31 11:25:00,78.17,78.17,78.16,78.17,7858.0,64.4539,64.4539,64.4456,64.4539,7858.0
2018-07-31 11:30:00,78.16,78.17,78.16,78.16,275811.0,64.4456,64.4539,64.4456,64.4456,275811.0
2018-07-31 11:35:00,78.17,78.17,78.16,78.17,6814.0,64.4539,64.4539,64.4456,64.4539,6814.0
2018-07-31 11:40:00,78.17,78.17,78.16,78.17,9480.0,64.4539,64.4539,64.4456,64.4539,9480.0
2018-07-31 11:45:00,78.17,78.17,78.16,78.17,12083.0,64.4539,64.4539,64.4456,64.4539,12083.0
2018-07-31 11:50:00,78.17,78.17,78.16,78.16,15972.0,64.4539,64.4539,64.4456,64.4456,15972.0
2018-07-31 11:55:00,78.16,78.17,78.16,78.17,12413.0,64.4456,64.4539,64.4456,64.4539,12413.0
2018-07-31 12:00:00,78.17,78.17,78.16,78.17,34050.0,64.4539,64.4539,64.4456,64.4539,34050.0
2018-07-31 12:05:00,78.17,78.17,78.16,78.17,6091.0,64.4539,64.4539,64.4456,64.4539,6091.0
2018-07-31 12:10:00,78.17,78.17,78.16,78.16,3863.0,64.4539,64.4539,64.4456,64.4456,3863.0
2018-07-31 12:15:00,78.17,78.17,78.16,78.17,3793.0,64.4539,64.4539,64.4456,64.4539,3793.0
2018-07-31 12:20:00,78.17,78.17,78.16,78.17,31042.0,64.4539,64.4539,64.4456,64.4539,31042.0
2018-07-31 12:25:00,78.17,78.17,78.16,78.17,10085.0,64.4539,64.4539,64.4456,64.4539,10085.0
2018-07-31 12:30:00,78.17,78.17,78.16,78.17,3612.0,64.4539,64.4539,64.4456,64.4539,3612.0
2018-07-31 12:35:00,78.17,78.17,78.16,78.16,7877.0,64.4539,64.4539,64.4456,64.4456,7877.0
2018-07-31 12:40:00,78.17,78.17,78.16,78.17,6433.0,64.4539,64.4539,64.4456,64.4539,6433.0
2018-07-31 12:45:00,78.16,78.17,78.16,78.17,13939.0,64.4456,64.4539,64.4456,64.4539,13939.0
2018-07-31 12:50:00,78.17,78.17,78.16,78.17,7963.0,64.4539,64.4539,64.4456,64.4539,7963.0
2018-07-31 12:55:00,78.16,78.17,78.16,78.16,288909.0,64.4456,64.4539,64.4456,64.4456,288909.0
2018-07-31 13:00:00,78.16,78.17,78.16,78.17,253748.0,64.4456,64.4539,64.4456,64.4539,253748.0
2018-07-31 13:05:00,78.17,78.17,78.16,78.17,30428.0,64.4539,64.4539,64.4456,64.4539,30428.0
2018-07-31 13:10:00,78.17,78.17,78.16,78.17,31606.0,64.4539,64.4539,64.4456,64.4539,31606.0
2018-07-31 13:15:00,78.17,78.17,78.16,78.17,4741.0,64.4539,64.4539,64.4456,64.4539,4741.0
2018-07-31 13:20:00,78.17,78.17,78.16,78.16,6486.0,64.4539,64.4539,64.4456,64.4456,6486.0
2018-07-31 13:25:00,78.16,78.17,78.16,78.17,26284.0,64.4456,64.4539,64.4456,64.4539,26284.0
2018-07-31 13:30:00,78.16,78.17,78.16,78.17,4991.0,64.4456,64.4539,64.4456,64.4539,4991.0
2018-07-31 13:35:00,78.17,78.17,78.16,78.17,4437.0,64.4539,64.4539,64.4456,64.4539,4437.0
2018-07-31 13:40:00,78.17,78.17,78.16,78.16,2838.0,64.4539,64.4539,64.4456,64.4456,2838.0
2018-07-31 13:45:00,78.17,78.17,78.16,78.17,5180.0,64.4539,64.4539,64.4456,64.4539,5180.0
2018-07-31 13:50:00,78.17,78.17,78.16,78.17,6802.0,64.4539,64.4539,64.4456,64.4539,6802.0
2018-07-31 13:55:00,78.17,78.17,78.16,78.17,233538.0,64.4539,64.4539,64.4456,64.4539,233538.0
2018-07-31 14:00:00,78.17,78.17,78.16,78.16,3627.0,64.4539,64.4539,64.4456,64.4456,3627.0
2018-07-31 14:05:00,78.17,78.17,78.16,78.17,52283.0,64.4539,64.4539,64.4456,64.4539,52283.0
2018-07-31 14:10:00,78.17,78.17,78.16,78.17,19374.0,64.4539,64.4539,64.4456,64.4539,19374.0
2018-07-31 14:15:00,78.17,78.17,78.16,78.17,3843.0,64.4539,64.4539,64.4456,64.4539,3843.0
2018-07-31 14:20:00,78.16,78.17,78.16,78.16,5077.0,64.4456,64.4539,64.4456,64.4456,5077.0
2018-07-31 14:25:00,78.17,78.17,78.16,78.17,3581.0,64.4539,64.4539,64.4456,64.4539,3581.0
2018-07-31 14:30:00,78.17,78.17,78.16,78.17,23820.0,64.4539,64.4539,64.4456,64.4539,23820.0
2018-07-31 14:35:00,78.17,78.17,78.16,78.16,27919.0,64.4539,64.4539,64.4456,64.4456,27919.0
2018-07-31 14:40:00,78.17,78.17,78.16,78.16,99656.0,64.4539,64.4539,64.4456,64.4456,99656.0
2018-07-31 14:45:00,78.17,78.17,78.16,78.17,2371.0,64.4539,64.4539,64.4456,64.4539,2371.0
2018-07-31 14:50:00,78.17,78.17,78.16,78.17,6323.0,64.4539,64.4539,64.4456,64.4539,6323.0
2018-07-31 14:55:00,78.17,78.17,78.16,78.17,3079.0,64.4539,64.4539,64.4456,64.4539,3079.0
2018-07-31 15:00:00,78.16,78.17,78.16,78.17,238312.0,64.4456,64.4539,64.4456,64.4539,238312.0
2018-07-31 15:05:00,78.17,78.17,78.16,78.16,75323.0,64.4539,64.4539,64.4456,64.4456,75323.0
2018-07-31 15:10:00,78.17,78.17,78.16,78.17,36022.0,64.4539,64.4539,64.4456,64.4539,36022.0
2018-07-31 15:15:00,78.17,78.17,78.16,78.17,4862.0,64.4539,64.4539,64.4456,64.4539,4862.0
2018-07-31 15:20:00,78.17,78.17,78.16,78.16,6846.0,64.4539,64.4539,64.4456,64.4456,6846.0
2018-07-31 15:25:00,78.17,78.17,78.16,78.17,5041.0,64.4539,64.4539,64.4456,64.4539,5041.0
2018-07-31 15:30:00,78.16,78.17,78.16,78.16,11871.0,64.4456,64.4539,64.4456,64.4456,11871.0
2018-07-31 15:35:00,78.16,78.17,78.16,78.16,6768.0,64.4456,64.4539,64.4456,64.4456,6768.0
2018-07-31 15:40:00,78.17,78.17,78.16,78.17,15774.0,64.4539,64.4539,64.4456,64.4539,15774.0
2018-07-31 15:45:00,78.17,78.17,78.15,78.15,109195.0,64.4539,64.4539,64.4374,64.4374,109195.0
2018-07-31 15:50:00,78.15,78.16,78.15,78.15,7333.0,64.4374,64.4456,64.4374,64.4374,7333.0
2018-07-31 15:55:00,78.16,78.16,78.15,78.16,15130.0,64.4456,64.4456,64.4374,64.4456,15130.0
2018-08-01 09:30:00,77.97,77.99,77.95,77.97,35003.0,64.4372,64.4537,64.4207,64.4372,35003.0
2018-08-01 09:35:00,77.97,77.97,77.96,77.97,202443.0,64.4372,64.4372,64.4289,64.4372,202443.0
2018-08-01 09:40:00,77.97,77.97,77.96,77.96,2209.0,64.4372,64.4372,64.4289,64.4289,2209.0
2018-08-01 09:45:00,77.97,77.97,77.96,77.97,29521.0,64.4372,64.4372,64.4289,64.4372,29521.0
2018-08-01 09:50:00,77.97,77.97,77.96,77.97,5786.0,64.4372,64.4372,64.4289,64.4372,5786.0
2018-08-01 09:55:00,77.97,77.97,77.96,77.97,8716.0,64.4372,64.4372,64.4289,64.4372,8716.0
2018-08-01 10:00:00,77.96,77.98,77.96,77.98,9876.0,64.4289,64.4455,64.4289,64.4455,9876.0
2018-08-01 10:05:00,77.98,77.99,77.98,77.99,7066.0,64.4455,64.4537,64.4455,64.4537,7066.0
2018-08-01 10:10:00,77.98,77.99,77.98,77.99,14152.0,64.4455,64.4537,64.4455,64.4537,14152.0
2018-08-01 10:15:00,77.99,77.99,77.98,77.99,4770.0,64.4537,64.4537,64.4455,64.4537,4770.0
2018-08-01 10:20:00,77.98,77.99,77.98,77.99,13160.0,64.4455,64.4537,64.4455,64.4537,13160.0
2018-08-01 10:25:00,77.98,77.99,77.98,77.99,4617.0,64.4455,64.4537,64.4455,64.4537,4617.0
2018-08-01 10:30:00,77.99,77.99,77.98,77.99,205607.0,64.4537,64.4537,64.4455,64.4537,205607.0
2018-08-01 10:35:00,77.99,77.99,77.98,77.99,11274.0,64.4537,64.4537,64.4455,64.4537,11274.0
2018-08-01 10:40:00,77.99,77.99,77.98,77.98,7159.0,64.4537,64.4537,64.4455,64.4455,7159.0
2018-08-01 10:45:00,77.99,77.99,77.98,77.99,13214.0,64.4537,64.4537,64.4455,64.4537,13214.0
2018-08-01 10:50:00,77.99,77.99,77.98,77.99,12907.0,64.4537,64.4537,64.4455,64.4537,12907.0
2018-08-01 10:55:00,77.99,77.99,77.98,77.99,9195.0,64.4537,64.4537,64.4455,64.4537,9195.0
2018-08-01 11:00:00,77.98,77.99,77.98,77.99,7032.0,64.4455,64.4537,64.4455,64.4537,7032.0
2018-08-01 11:05:00,77.98,77.99,77.98,77.99,5980.0,64.4455,64.4537,64.4455,64.4537,5980.0
2018-08-01 11:10:00,77.99,77.99,77.98,77.99,28764.0,64.4537,64.4537,64.4455,64.4537,28764.0
2018-08-01 11:15:00,77.99,78.0,77.99,78.0,54981.0,64.4537,64.462,64.4537,64.462,54981.0
2018-08-01 11:20:00,78.0,78.01,77.99,78.01,14331.0,64.462,64.4703,64.4537,64.4703,14331.0
2018-08-01 11:25:00,78.01,78.01,78.0,78.01,16046.0,64.4703,64.4703,64.462,64.4703,16046.0
2018-08-01 11:30:00,78.01,78.02,78.01,78.02,34523.0,64.4703,64.4785,64.4703,64.4785,34523.0
2018-08-01 11:35:00,78.02,78.02,78.01,78.02,252257.0,64.4785,64.4785,64.4703,64.4785,252257.0
2018-08-01 11:40:00,78.02,78.02,78.01,78.02,6837.0,64.4785,64.4785,64.4703,64.4785,6837.0
2018-08-01 11:45:00,78.02,78.02,78.01,78.02,8274.0,64.4785,64.4785,64.4703,64.4785,8274.0
2018-08-01 11:50:00,78.02,78.02,78.01,78.01,11353.0,64.4785,64.4785,64.4703,64.4703,11353.0
2018-08-01 11:55:00,78.02,78.02,78.01,78.02,314393.0,64.4785,64.4785,64.4703,64.4785,314393.0
2018-08-01 12:00:00,78.02,78.02,78.01,78.02,8001.0,64.4785,64.4785,64.4703,64.4785,8001.0
2018-08-01 12:05:00,78.02,78.02,78.01,78.02,160623.0,64.4785,64.4785,64.4703,64.4785,160623.0
2018-08-01 12:10:00,78.02,78.03,78.01,78.03,95271.0,64.4785,64.4868,64.4703,64.4868,95271.0
2018-08-01 12:15:00,78.03,78.03,78.02,78.03,62015.0,64.4868,64.4868,64.4785,64.4868,62015.0
2018-08-01 12:20:00,78.02,78.03,78.02,78.02,4582.0,64.4785,64.4868,64.4785,64.4785,4582.0
2018-08-01 12:25:00,78.03,78.03,78.02,78.03,8945.0,64.4868,64.4868,64.4785,64.4868,8945.0
2018-08-01 12:30:00,78.03,78.03,78.02,78.03,2916.0,64.4868,64.4868,64.4785,64.4868,2916.0
2018-08-01 12:35:00,78.03,78.03,78.02,78.03,228358.0,64.4868,64.4868,64.4785,64.4868,228358.0
2018-08-01 12:40:00,78.03,78.03,78.02,78.03,12618.0,64.4868,64.4868,64.4785,64.4868,12618.0
2018-08-01 12:45:00,78.03,78.03,78.02,78.03,5288.0,64.4868,64.4868,64.4785,64.4868,5288.0
2018-08-01 12:50:00,78.03,78.03,78.01,78.02,128907.0,64.4868,64.4868,64.4703,64.4785,128907.0
2018-08-01 12:55:00,78.02,78.02,78.01,78.02,4491.0,64.4785,64.4785,64.4703,64.4785,4491.0
2018-08-01 13:00:00,78.02,78.02,78.01,78.01,7862.0,64.4785,64.4785,64.4703,64.4703,7862.0
2018-08-01 13:05:00,78.01,78.02,78.01,78.02,2335.0,64.4703,64.4785,64.4703,64.4785,2335.0
2018-08-01 13:10:00,78.02,78.02,78.01,78.02,2266.0,64.4785,64.4785,64.4703,64.4785,2266.0
2018-08-01 13:15:00,78.02,78.02,78.01,78.01,3114.0,64.4785,64.4785,64.4703,64.4703,3114.0
2018-08-01 13:20:00,78.01,78.02,78.01,78.01,205275.0,64.4703,64.4785,64.4703,64.4703,205275.0
2018-08-01 13:25:00,78.01,78.02,78.01,78.01,432933.0,64.4703,64.4785,64.4703,64.4703,432933.0
2018-08-01 13:30:00,78.02,78.02,78.01,78.01,28819.0,64.4785,64.4785,64.4703,64.4703,28819.0
2018-08-01 13:35:00,78.02,78.02,78.01,78.02,12151.0,64.4785,64.4785,64.4703,64.4785,12151.0
2018-08-01 13:40:00,78.01,78.02,78.01,78.01,12763.0,64.4703,64.4785,64.4703,64.4703,12763.0
2018-08-01 13:45:00,78.01,78.02,78.01,78.02,25846.0,64.4703,64.4785,64.4703,64.4785,25846.0
2018-08-01 13:50:00,78.02,78.02,78.01,78.01,16997.0,64.4785,64.4785,64.4703,64.4703,16997.0
2018-08-01 13:55:00,78.01,78.03,78.01,78.03,11403.0,64.4703,64.4868,64.4703,64.4868,11403.0
2018-08-01 14:00:00,78.02,78.03,78.0,78.01,33200.0,64.4785,64.4868,64.462,64.4703,33200.0
2018-08-01 14:05:00,78.01,78.01,78.0,78.0,7039.0,64.4703,64.4703,64.462,64.462,7039.0
2018-08-01 14:10:00,78.0,78.01,78.0,78.01,284061.0,64.462,64.4703,64.462,64.4703,284061.0
2018-08-01 14:15:00,78.01,78.02,78.0,78.02,8896.0,64.4703,64.4785,64.462,64.4785,8896.0
2018-08-01 14:20:00,78.02,78.02,78.01,78.02,173353.0,64.4785,64.4785,64.4703,64.4785,173353.0
2018-08-01 14:25:00,78.02,78.02,78.0,78.01,214877.0,64.4785,64.4785,64.462,64.4703,214877.0
2018-08-01 14:30:00,78.0,78.01,78.0,78.01,16532.0,64.462,64.4703,64.462,64.4703,16532.0
2018-08-01 14:35:00,78.0,78.01,78.0,78.0,27225.0,64.462,64.4703,64.462,64.462,27225.0
2018-08-01 14:40:00,78.0,78.01,78.0,78.0,6527.0,64.462,64.4703,64.462,64.462,6527.0
2018-08-01 14:45:00,78.0,78.01,78.0,78.01,2750.0,64.462,64.4703,64.462,64.4703,2750.0
2018-08-01 14:50:00,78.01,78.01,77.99,78.0,24564.0,64.4703,64.4703,64.4537,64.462,24564.0
2018-08-01 14:55:00,78.0,78.0,77.99,78.0,10541.0,64.462,64.462,64.4537,64.462,10541.0
2018-08-01 15:00:00,77.99,78.0,77.99,77.99,17406.0,64.4537,64.462,64.4537,64.4537,17406.0
2018-08-01 15:05:00,77.99,78.0,77.99,78.0,147536.0,64.4537,64.462,64.4537,64.462,147536.0
2018-08-01 15:10:00,78.0,78.0,77.97,77.98,25626.0,64.462,64.462,64.4372,64.4455,25626.0
2018-08-01 15:15:00,77.98,77.98,77.97,77.98,4720.0,64.4455,64.4455,64.4372,64.4455,4720.0
2018-08-01 15:20:00,77.98,77.98,77.97,77.98,4348.0,64.4455,64.4455,64.4372,64.4455,4348.0
2018-08-01 15:25:00,77.98,77.99,77.97,77.99,215784.0,64.4455,64.4537,64.4372,64.4537,215784.0
2018-08-01 15:30:00,77.98,78.0,77.98,78.0,16559.0,64.4455,64.462,64.4455,64.462,16559.0
2018-08-01 15:35:00,78.0,78.0,77.99,78.0,22442.0,64.462,64.462,64.4537,64.462,22442.0
2018-08-01 15:40:00,78.0,78.0,77.99,78.0,21415.0,64.462,64.462,64.4537,64.462,21415.0
2018-08-01 15:45:00,78.0,78.0,77.99,78.0,28161.0,64.462,64.462,64.4537,64.462,28161.0
2018-08-01 15:50:00,77.99,78.0,77.99,77.99,57321.0,64.4537,64.462,64.4537,64.4537,57321.0
2018-08-01 15:55:00,78.0,78.03,77.99,78.02,159108.0,64.462,64.4868,64.4537,64.4785,159108.0
2018-08-02 09:30:00,78.02,78.02,78.0,78.01,39442.0,64.4785,64.4785,64.462,64.4703,39442.0
2018-08-02 09:35:00,78.01,78.01,78.0,78.01,2731.0,64.4703,64.4703,64.462,64.4703,2731.0
2018-08-02 09:40:00,78.01,78.01,78.0,78.01,2082.0,64.4703,64.4703,64.462,64.4703,2082.0
2018-08-02 09:45:00,78.01,78.01,78.0,78.01,3735.0,64.4703,64.4703,64.462,64.4703,3735.0
2018-08-02 09:50:00,78.01,78.02,78.0,78.01,23466.0,64.4703,64.4785,64.462,64.4703,23466.0
2018-08-02 09:55:00,78.02,78.02,78.01,78.01,8417.0,64.4785,64.4785,64.4703,64.4703,8417.0
2018-08-02 10:00:00,78.02,78.02,78.01,78.01,11533.0,64.4785,64.4785,64.4703,64.4703,11533.0
2018-08-02 10:05:00,78.02,78.02,78.01,78.01,4371.0,64.4785,64.4785,64.4703,64.4703,4371.0
2018-08-02 10:10:00,78.01,78.02,78.01,78.02,2705.0,64.4703,64.4785,64.4703,64.4785,2705.0
2018-08-02 10:15:00,78.01,78.02,78.01,78.02,5604.0,64.4703,64.4785,64.4703,64.4785,5604.0
2018-08-02 10:20:00,78.02,78.02,78.01,78.02,5864.0,64.4785,64.4785,64.4703,64.4785,5864.0
2018-08-02 10:25:00,78.02,78.02,78.01,78.02,112949.0,64.4785,64.4785,64.4703,64.4785,112949.0
2018-08-02 10:30:00,78.02,78.03,78.01,78.03,6891.0,64.4785,64.4868,64.4703,64.4868,6891.0
2018-08-02 10:35:00,78.03,78.03,78.02,78.03,3727.0,64.4868,64.4868,64.4785,64.4868,3727.0
2018-08-02 10:40:00,78.02,78.03,78.02,78.03,4288.0,64.4785,64.4868,64.4785,64.4868,4288.0
2018-08-02 10:45:00,78.03,78.04,78.02,78.04,6679.0,64.4868,64.4951,64.4785,64.4951,6679.0
2018-08-02 10:50:00,78.04,78.04,78.03,78.04,3313.0,64.4951,64.4951,64.4868,64.4951,3313.0
2018-08-02 10:55:00,78.04,78.05,78.03,78.05,5023.0,64.4951,64.5033,64.4868,64.5033,5023.0
2018-08-02 11:00:00,78.04,78.05,78.04,78.05,23004.0,64.4951,64.5033,64.4951,64.5033,23004.0
2018-08-02 11:05:00,78.04,78.06,78.04,78.05,27280.0,64.4951,64.5116,64.4951,64.5033,27280.0
2018-08-02 11:10:00,78.06,78.06,78.05,78.06,4305.0,64.5116,64.5116,64.5033,64.5116,4305.0
2018-08-02 11:15:00,78.06,78.06,78.05,78.05,4022.0,64.5116,64.5116,64.5033,64.5033,4022.0
2018-08-02 11:20:00,78.05,78.06,78.05,78.06,2840.0,64.5033,64.5116,64.5033,64.5116,2840.0
2018-08-02 11:25:00,78.06,78.06,78.05,78.06,7841.0,64.5116,64.5116,64.5033,64.5116,7841.0
2018-08-02 11:30:00,78.06,78.07,78.06,78.06,5022.0,64.5116,64.5198,64.5116,64.5116,5022.0
2018-08-02 11:35:00,78.06,78.07,78.06,78.06,3753.0,64.5116,64.5198,64.5116,64.5116,3753.0
2018-08-02 11:40:00,78.06,78.07,78.06,78.06,13430.0,64.5116,64.5198,64.5116,64.5116,13430.0
2018-08-02 11:45:00,78.07,78.07,78.06,78.06,8353.0,64.5198,64.5198,64.5116,64.5116,8353.0
2018-08-02 11:50:00,78.07,78.07,78.06,78.06,2417.0,64.5198,64.5198,64.5116,64.5116,2417.0
2018-08-02 11:55:00,78.07,78.07,78.06,78.07,6607.0,64.5198,64.5198,64.5116,64.5198,6607.0
2018-08-02 12:00:00,78.06,78.07,78.06,78.06,7408.0,64.5116,64.5198,64.5116,64.5116,7408.0
2018-08-02 12:05:00,78.06,78.07,78.05,78.06,18081.0,64.5116,64.5198,64.5033,64.5116,18081.0
2018-08-02 12:10:00,78.06,78.06,78.05,78.05,7456.0,64.5116,64.5116,64.5033,64.5033,7456.0
2018-08-02 12:15:00,78.06,78.06,78.05,78.05,13229.0,64.5116,64.5116,64.5033,64.5033,13229.0
2018-08-02 12:20:00,78.06,78.06,78.05,78.06,5052.0,64.5116,64.5116,64.5033,64.5116,5052.0
2018-08-02 12:25:00,78.06,78.06,78.05,78.05,6876.0,64.5116,64.5116,64.5033,64.5033,6876.0
2018-08-02 12:30:00,78.05,78.06,78.05,78.05,15043.0,64.5033,64.5116,64.5033,64.5033,15043.0
2018-08-02 12:35:00,78.06,78.06,78.05,78.06,24005.0,64.5116,64.5116,64.5033,64.5116,24005.0
2018-08-02 12:40:00,78.06,78.06,78.05,78.06,3571.0,64.5116,64.5116,64.5033,64.5116,3571.0
2018-08-02 12:45:00,78.06,78.06,78.05,78.06,1990.0,64.5116,64.5116,64.5033,64.5116,1990.0
2018-08-02 12:50:00,78.06,78.06,78.05,78.06,9565.0,64.5116,64.5116,64.5033,64.5116,9565.0
2018-08-02 12:55:00,78.05,78.06,78.05,78.05,4946.0,64.5033,64.5116,64.5033,64.5033,4946.0
2018-08-02 13:00:00,78.06,78.06,78.05,78.06,2019.0,64.5116,64.5116,64.5033,64.5116,2019.0
2018-08-02 13:05:00,78.05,78.06,78.05,78.06,2564.0,64.5033,64.5116,64.5033,64.5116,2564.0
2018-08-02 13:10:00,78.06,78.07,78.05,78.06,6079.0,64.5116,64.5198,64.5033,64.5116,6079.0
2018-08-02 13:15:00,78.06,78.07,78.06,78.07,10150.0,64.5116,64.5198,64.5116,64.5198,10150.0
2018-08-02 13:20:00,78.06,78.07,78.06,78.06,9027.0,64.5116,64.5198,64.5116,64.5116,9027.0
2018-08-02 13:25:00,78.06,78.07,78.06,78.06,13746.0,64.5116,64.5198,64.5116,64.5116,13746.0
2018-08-02 13:30:00,78.07,78.07,78.06,78.06,1909.0,64.5198,64.5198,64.5116,64.5116,1909.0
2018-08-02 13:35:00,78.07,78.07,78.06,78.07,3680.0,64.5198,64.5198,64.5116,64.5198,3680.0
2018-08-02 13:40:00,78.06,78.07,78.06,78.06,12851.0,64.5116,64.5198,64.5116,64.5116,12851.0
2018-08-02 13:45:00,78.06,78.07,78.06,78.07,5733.0,64.5116,64.5198,64.5116,64.5198,5733.0
2018-08-02 13:50:00,78.06,78.07,78.06,78.07,7120.0,64.5116,64.5198,64.5116,64.5198,7120.0
2018-08-02 13:55:00,78.06,78.07,78.06,78.07,7351.0,64.5116,64.5198,64.5116,64.5198,7351.0
2018-08-02 14:00:00,78.06,78.07,78.06,78.06,4011.0,64.5116,64.5198,64.5116,64.5116,4011.0
2018-08-02 14:05:00,78.06,78.07,78.06,78.06,17356.0,64.5116,64.5198,64.5116,64.5116,17356.0
2018-08-02 14:10:00,78.06,78.07,78.06,78.07,63818.0,64.5116,64.5198,64.5116,64.5198,63818.0
2018-08-02 14:15:00,78.06,78.07,78.06,78.06,24946.0,64.5116,64.5198,64.5116,64.5116,24946.0
2018-08-02 14:20:00,78.06,78.07,78.06,78.06,26653.0,64.5116,64.5198,64.5116,64.5116,26653.0
2018-08-02 14:25:00,78.06,78.07,78.05,78.05,36675.0,64.5116,64.5198,64.5033,64.5033,36675.0
2018-08-02 14:30:00,78.05,78.06,78.04,78.05,25014.0,64.5033,64.5116,64.4951,64.5033,25014.0
2018-08-02 14:35:00,78.05,78.05,78.04,78.05,4323.0,64.5033,64.5033,64.4951,64.5033,4323.0
2018-08-02 14:40:00,78.05,78.05,78.04,78.05,8532.0,64.5033,64.5033,64.4951,64.5033,8532.0
2018-08-02 14:45:00,78.05,78.06,78.04,78.04,33439.0,64.5033,64.5116,64.4951,64.4951,33439.0
2018-08-02 14:50:00,78.05,78.05,78.04,78.05,7128.0,64.5033,64.5033,64.4951,64.5033,7128.0
2018-08-02 14:55:00,78.05,78.05,78.04,78.05,4459.0,64.5033,64.5033,64.4951,64.5033,4459.0
2018-08-02 15:00:00,78.04,78.05,78.04,78.05,16217.0,64.4951,64.5033,64.4951,64.5033,16217.0
2018-08-02 15:05:00,78.05,78.05,78.04,78.05,8212.0,64.5033,64.5033,64.4951,64.5033,8212.0
2018-08-02 15:10:00,78.05,78.05,78.04,78.04,5404.0,64.5033,64.5033,64.4951,64.4951,5404.0
2018-08-02 15:15:00,78.04,78.05,78.04,78.05,16366.0,64.4951,64.5033,64.4951,64.5033,16366.0
2018-08-02 15:20:00,78.05,78.05,78.04,78.05,8076.0,64.5033,64.5033,64.4951,64.5033,8076.0
2018-08-02 15:25:00,78.05,78.05,78.04,78.04,8640.0,64.5033,64.5033,64.4951,64.4951,8640.0
2018-08-02 15:30:00,78.05,78.05,78.04,78.05,4065.0,64.5033,64.5033,64.4951,64.5033,4065.0
2018-08-02 15:35:00,78.05,78.05,78.04,78.05,9377.0,64.5033,64.5033,64.4951,64.5033,9377.0
2018-08-02 15:40:00,78.05,78.05,78.04,78.04,4301.0,64.5033,64.5033,64.4951,64.4951,4301.0
2018-08-02 15:45:00,78.05,78.06,78.04,78.06,18360.0,64.5033,64.5116,64.4951,64.5116,18360.0
2018-08-02 15:50:00,78.06,78.06,78.03,78.04,114079.0,64.5116,64.5116,64.4868,64.4951,114079.0
2018-08-02 15:55:00,78.04,78.05,78.03,78.04,24020.0,64.4951,64.5033,64.4868,64.4951,24020.0
2018-08-03 09:30:00,78.06,78.09,78.06,78.09,61553.0,64.5116,64.5364,64.5116,64.5364,61553.0
2018-08-03 09:35:00,78.09,78.11,78.08,78.11,70995.0,64.5364,64.5529,64.5281,64.5529,70995.0
2018-08-03 09:40:00,78.11,78.11,78.09,78.1,26013.0,64.5529,64.5529,64.5364,64.5446,26013.0
2018-08-03 09:45:00,78.09,78.11,78.09,78.11,11001.0,64.5364,64.5529,64.5364,64.5529,11001.0
2018-08-03 09:50:00,78.11,78.11,78.1,78.1,4893.0,64.5529,64.5529,64.5446,64.5446,4893.0
2018-08-03 09:55:00,78.11,78.11,78.1,78.11,4178.0,64.5529,64.5529,64.5446,64.5529,4178.0
2018-08-03 10:00:00,78.11,78.11,78.1,78.11,9633.0,64.5529,64.5529,64.5446,64.5529,9633.0
2018-08-03 10:05:00,78.1,78.11,78.1,78.1,4800.0,64.5446,64.5529,64.5446,64.5446,4800.0
2018-08-03 10:10:00,78.1,78.11,78.1,78.1,8332.0,64.5446,64.5529,64.5446,64.5446,8332.0
2018-08-03 10:15:00,78.11,78.11,78.1,78.11,7180.0,64.5529,64.5529,64.5446,64.5529,7180.0
2018-08-03 10:20:00,78.11,78.12,78.1,78.12,2041.0,64.5529,64.5612,64.5446,64.5612,2041.0
2018-08-03 10:25:00,78.12,78.12,78.11,78.12,118005.0,64.5612,64.5612,64.5529,64.5612,118005.0
2018-08-03 10:30:00,78.12,78.13,78.11,78.13,13482.0,64.5612,64.5694,64.5529,64.5694,13482.0
2018-08-03 10:35:00,78.13,78.13,78.12,78.12,2820.0,64.5694,64.5694,64.5612,64.5612,2820.0
2018-08-03 10:40:00,78.13,78.13,78.12,78.13,3150.0,64.5694,64.5694,64.5612,64.5694,3150.0
2018-08-03 10:45:00,78.12,78.13,78.12,78.12,11724.0,64.5612,64.5694,64.5612,64.5612,11724.0
2018-08-03 10:50:00,78.13,78.14,78.12,78.13,3369.0,64.5694,64.5777,64.5612,64.5694,3369.0
2018-08-03 10:55:00,78.14,78.14,78.13,78.13,2243.0,64.5777,64.5777,64.5694,64.5694,2243.0
2018-08-03 11:00:00,78.13,78.14,78.13,78.14,3356.0,64.5694,64.5777,64.5694,64.5777,3356.0
2018-08-03 11:05:00,78.13,78.14,78.13,78.14,2327.0,64.5694,64.5777,64.5694,64.5777,2327.0
2018-08-03 11:10:00,78.13,78.14,78.13,78.14,7516.0,64.5694,64.5777,64.5694,64.5777,7516.0
2018-08-03 11:15:00,78.13,78.14,78.13,78.13,6614.0,64.5694,64.5777,64.5694,64.5694,6614.0
2018-08-03 11:20:00,78.14,78.14,78.13,78.14,20885.0,64.5777,64.5777,64.5694,64.5777,20885.0
2018-08-03 11:25:00,78.14,78.15,78.14,78.14,11694.0,64.5777,64.586,64.5777,64.5777,11694.0
2018-08-03 11:30:00,78.14,78.15,78.14,78.14,1492.0,64.5777,64.586,64.5777,64.5777,1492.0
2018-08-03 11:35:00,78.15,78.15,78.14,78.15,4891.0,64.586,64.586,64.5777,64.586,4891.0
2018-08-03 11:40:00,78.14,78.15,78.14,78.15,2874.0,64.5777,64.586,64.5777,64.586,2874.0
2018-08-03 11:45:00,78.14,78.15,78.14,78.15,14814.0,64.5777,64.586,64.5777,64.586,14814.0
2018-08-03 11:50:00,78.15,78.15,78.14,78.14,5046.0,64.586,64.586,64.5777,64.5777,5046.0
2018-08-03 11:55:00,78.14,78.15,78.14,78.15,30949.0,64.5777,64.586,64.5777,64.586,30949.0
2018-08-03 12:00:00,78.15,78.15,78.14,78.15,10539.0,64.586,64.586,64.5777,64.586,10539.0
2018-08-03 12:05:00,78.15,78.15,78.14,78.14,6605.0,64.586,64.586,64.5777,64.5777,6605.0
2018-08-03 12:10:00,78.15,78.15,78.14,78.15,2258.0,64.586,64.586,64.5777,64.586,2258.0
2018-08-03 12:15:00,78.15,78.15,78.14,78.14,1250.0,64.586,64.586,64.5777,64.5777,1250.0
2018-08-03 12:20:00,78.14,78.15,78.13,78.13,19894.0,64.5777,64.586,64.5694,64.5694,19894.0
2018-08-03 12:25:00,78.13,78.14,78.13,78.13,2040.0,64.5694,64.5777,64.5694,64.5694,2040.0
2018-08-03 12:30:00,78.14,78.14,78.13,78.13,5986.0,64.5777,64.5777,64.5694,64.5694,5986.0
2018-08-03 12:35:00,78.14,78.14,78.13,78.14,12793.0,64.5777,64.5777,64.5694,64.5777,12793.0
2018-08-03 12:40:00,78.14,78.14,78.13,78.13,8694.0,64.5777,64.5777,64.5694,64.5694,8694.0
2018-08-03 12:45:00,78.14,78.14,78.13,78.14,2802.0,64.5777,64.5777,64.5694,64.5777,2802.0
2018-08-03 12:50:00,78.14,78.14,78.13,78.13,3231.0,64.5777,64.5777,64.5694,64.5694,3231.0
2018-08-03 12:55:00,78.14,78.14,78.13,78.13,2391.0,64.5777,64.5777,64.5694,64.5694,2391.0
2018-08-03 13:00:00,78.13,78.14,78.13,78.14,8997.0,64.5694,64.5777,64.5694,64.5777,8997.0
2018-08-03 13:05:00,78.14,78.14,78.13,78.14,2158.0,64.5777,64.5777,64.5694,64.5777,2158.0
2018-08-03 13:10:00,78.14,78.15,78.13,78.15,14768.0,64.5777,64.586,64.5694,64.586,14768.0
2018-08-03 13:15:00,78.14,78.15,78.14,78.14,26345.0,64.5777,64.586,64.5777,64.5777,26345.0
2018-08-03 13:20:00,78.15,78.15,78.14,78.15,5553.0,64.586,64.586,64.5777,64.586,5553.0
2018-08-03 13:25:00,78.14,78.15,78.14,78.14,2326.0,64.5777,64.586,64.5777,64.5777,2326.0
2018-08-03 13:30:00,78.15,78.15,78.14,78.14,4817.0,64.586,64.586,64.5777,64.5777,4817.0
2018-08-03 13:35:00,78.15,78.15,78.14,78.15,6894.0,64.586,64.586,64.5777,64.586,6894.0
2018-08-03 13:40:00,78.14,78.15,78.14,78.15,7594.0,64.5777,64.586,64.5777,64.586,7594.0
2018-08-03 13:45:00,78.14,78.15,78.14,78.15,5435.0,64.5777,64.586,64.5777,64.586,5435.0
2018-08-03 13:50:00,78.15,78.15,78.14,78.14,5167.0,64.586,64.586,64.5777,64.5777,5167.0
2018-08-03 13:55:00,78.14,78.15,78.14,78.15,17821.0,64.5777,64.586,64.5777,64.586,17821.0
2018-08-03 14:00:00,78.15,78.16,78.14,78.16,63396.0,64.586,64.5942,64.5777,64.5942,63396.0
2018-08-03 14:05:00,78.16,78.16,78.15,78.16,3564.0,64.5942,64.5942,64.586,64.5942,3564.0
2018-08-03 14:10:00,78.15,78.16,78.15,78.15,4083.0,64.586,64.5942,64.586,64.586,4083.0
2018-08-03 14:15:00,78.16,78.16,78.15,78.15,8962.0,64.5942,64.5942,64.586,64.586,8962.0
2018-08-03 14:20:00,78.15,78.16,78.15,78.16,8733.0,64.586,64.5942,64.586,64.5942,8733.0
2018-08-03 14:25:00,78.15,78.16,78.15,78.16,4784.0,64.586,64.5942,64.586,64.5942,4784.0
2018-08-03 14:30:00,78.16,78.16,78.15,78.16,3808.0,64.5942,64.5942,64.586,64.5942,3808.0
2018-08-03 14:35:00,78.15,78.16,78.15,78.16,4627.0,64.586,64.5942,64.586,64.5942,4627.0
2018-08-03 14:40:00,78.16,78.16,78.15,78.16,13393.0,64.5942,64.5942,64.586,64.5942,13393.0
2018-08-03 14:45:00,78.16,78.16,78.15,78.15,8748.0,64.5942,64.5942,64.586,64.586,8748.0
2018-08-03 14:50:00,78.15,78.16,78.15,78.16,8411.0,64.586,64.5942,64.586,64.5942,8411.0
2018-08-03 14:55:00,78.16,78.16,78.15,78.15,7612.0,64.5942,64.5942,64.586,64.586,7612.0
2018-08-03 15:00:00,78.16,78.16,78.15,78.15,2860.0,64.5942,64.5942,64.586,64.586,2860.0
2018-08-03 15:05:00,78.16,78.16,78.15,78.15,25805.0,64.5942,64.5942,64.586,64.586,25805.0
2018-08-03 15:10:00,78.16,78.16,78.15,78.15,6665.0,64.5942,64.5942,64.586,64.586,6665.0
2018-08-03 15:15:00,78.15,78.16,78.15,78.16,1238.0,64.586,64.5942,64.586,64.5942,1238.0
2018-08-03 15:20:00,78.16,78.16,78.15,78.16,2439.0,64.5942,64.5942,64.586,64.5942,2439.0
2018-08-03 15:25:00,78.16,78.16,78.15,78.16,12894.0,64.5942,64.5942,64.586,64.5942,12894.0
2018-08-03 15:30:00,78.16,78.16,78.15,78.16,9861.0,64.5942,64.5942,64.586,64.5942,9861.0
2018-08-03 15:35:00,78.16,78.16,78.15,78.16,3228.0,64.5942,64.5942,64.586,64.5942,3228.0
2018-08-03 15:40:00,78.16,78.16,78.15,78.16,12907.0,64.5942,64.5942,64.586,64.5942,12907.0
2018-08-03 15:45:00,78.16,78.16,78.15,78.16,25560.0,64.5942,64.5942,64.586,64.5942,25560.0
2018-08-03 15:50:00,78.16,78.16,78.15,78.16,12106.0,64.5942,64.5942,64.586,64.5942,12106.0
2018-08-03 15:55:00,78.16,78.17,78.15,78.17,47700.0,64.5942,64.6025,64.586,64.6025,47700.0
2018-08-06 09:30:00,78.16,78.16,78.15,78.16,52715.0,64.5942,64.5942,64.586,64.5942,52715.0
2018-08-06 09:35:00,78.16,78.17,78.16,78.16,34392.0,64.5942,64.6025,64.5942,64.5942,34392.0
2018-08-06 09:40:00,78.17,78.19,78.16,78.18,19188.0,64.6025,64.619,64.5942,64.6108,19188.0
2018-08-06 09:45:00,78.17,78.18,78.17,78.17,1033.0,64.6025,64.6108,64.6025,64.6025,1033.0
2018-08-06 09:50:00,78.17,78.18,78.17,78.17,20719.0,64.6025,64.6108,64.6025,64.6025,20719.0
2018-08-06 09:55:00,78.17,78.18,78.17,78.18,4563.0,64.6025,64.6108,64.6025,64.6108,4563.0
2018-08-06 10:00:00,78.17,78.18,78.17,78.17,20960.0,64.6025,64.6108,64.6025,64.6025,20960.0
2018-08-06 10:05:00,78.18,78.18,78.17,78.17,2923.0,64.6108,64.6108,64.6025,64.6025,2923.0
2018-08-06 10:10:00,78.17,78.18,78.17,78.17,10850.0,64.6025,64.6108,64.6025,64.6025,10850.0
2018-08-06 10:15:00,78.18,78.18,78.17,78.17,4245.0,64.6108,64.6108,64.6025,64.6025,4245.0
2018-08-06 10:20:00,78.17,78.18,78.17,78.17,2549.0,64.6025,64.6108,64.6025,64.6025,2549.0
2018-08-06 10:25:00,78.17,78.18,78.17,78.17,2999.0,64.6025,64.6108,64.6025,64.6025,2999.0
2018-08-06 10:30:00,78.17,78.18,78.17,78.18,1928.0,64.6025,64.6108,64.6025,64.6108,1928.0
2018-08-06 10:35:00,78.18,78.18,78.17,78.17,6627.0,64.6108,64.6108,64.6025,64.6025,6627.0
2018-08-06 10:40:00,78.18,78.18,78.17,78.17,2322.0,64.6108,64.6108,64.6025,64.6025,2322.0
2018-08-06 10:45:00,78.17,78.18,78.17,78.17,2068.0,64.6025,64.6108,64.6025,64.6025,2068.0
2018-08-06 10:50:00,78.18,78.18,78.17,78.17,2752.0,64.6108,64.6108,64.6025,64.6025,2752.0
2018-08-06 10:55:00,78.18,78.18,78.17,78.17,2817.0,64.6108,64.6108,64.6025,64.6025,2817.0
2018-08-06 11:00:00,78.17,78.18,78.17,78.18,5258.0,64.6025,64.6108,64.6025,64.6108,5258.0
2018-08-06 11:05:00,78.18,78.19,78.17,78.19,22702.0,64.6108,64.619,64.6025,64.619,22702.0
2018-08-06 11:10:00,78.19,78.19,78.18,78.19,19634.0,64.619,64.619,64.6108,64.619,19634.0
2018-08-06 11:15:00,78.19,78.19,78.18,78.19,20694.0,64.619,64.619,64.6108,64.619,20694.0
2018-08-06 11:20:00,78.19,78.19,78.18,78.19,16581.0,64.619,64.619,64.6108,64.619,16581.0
2018-08-06 11:25:00,78.19,78.2,78.18,78.2,10855.0,64.619,64.6273,64.6108,64.6273,10855.0
2018-08-06 11:30:00,78.2,78.2,78.19,78.2,17122.0,64.6273,64.6273,64.619,64.6273,17122.0
2018-08-06 11:35:00,78.2,78.2,78.19,78.2,12489.0,64.6273,64.6273,64.619,64.6273,12489.0
2018-08-06 11:40:00,78.2,78.2,78.19,78.2,13052.0,64.6273,64.6273,64.619,64.6273,13052.0
2018-08-06 11:45:00,78.2,78.2,78.19,78.2,11640.0,64.6273,64.6273,64.619,64.6273,11640.0
2018-08-06 11:50:00,78.2,78.2,78.19,78.2,17859.0,64.6273,64.6273,64.619,64.6273,17859.0
2018-08-06 11:55:00,78.2,78.2,78.19,78.2,8000.0,64.6273,64.6273,64.619,64.6273,8000.0
2018-08-06 12:00:00,78.19,78.2,78.19,78.2,11918.0,64.619,64.6273,64.619,64.6273,11918.0
2018-08-06 12:05:00,78.2,78.2,78.19,78.2,10276.0,64.6273,64.6273,64.619,64.6273,10276.0
2018-08-06 12:10:00,78.2,78.2,78.19,78.2,24825.0,64.6273,64.6273,64.619,64.6273,24825.0
2018-08-06 12:15:00,78.2,78.2,78.18,78.19,12443.0,64.6273,64.6273,64.6108,64.619,12443.0
2018-08-06 12:20:00,78.19,78.19,78.18,78.19,6695.0,64.619,64.619,64.6108,64.619,6695.0
2018-08-06 12:25:00,78.19,78.19,78.18,78.19,9810.0,64.619,64.619,64.6108,64.619,9810.0
2018-08-06 12:30:00,78.19,78.19,78.18,78.19,14647.0,64.619,64.619,64.6108,64.619,14647.0
2018-08-06 12:35:00,78.19,78.19,78.18,78.19,7484.0,64.619,64.619,64.6108,64.619,7484.0
2018-08-06 12:40:00,78.18,78.19,78.18,78.19,9787.0,64.6108,64.619,64.6108,64.619,9787.0
2018-08-06 12:45:00,78.19,78.19,78.18,78.19,9100.0,64.619,64.619,64.6108,64.619,9100.0
2018-08-06 12:50:00,78.19,78.19,78.18,78.19,9634.0,64.619,64.619,64.6108,64.619,9634.0
2018-08-06 12:55:00,78.19,78.19,78.18,78.19,17134.0,64.619,64.619,64.6108,64.619,17134.0
2018-08-06 13:00:00,78.19,78.21,78.18,78.2,40737.0,64.619,64.6355,64.6108,64.6273,40737.0
2018-08-06 13:05:00,78.2,78.21,78.2,78.2,9336.0,64.6273,64.6355,64.6273,64.6273,9336.0
2018-08-06 13:10:00,78.2,78.21,78.2,78.2,11084.0,64.6273,64.6355,64.6273,64.6273,11084.0
2018-08-06 13:15:00,78.2,78.21,78.2,78.2,10333.0,64.6273,64.6355,64.6273,64.6273,10333.0
2018-08-06 13:20:00,78.2,78.21,78.2,78.2,18221.0,64.6273,64.6355,64.6273,64.6273,18221.0
2018-08-06 13:25:00,78.2,78.21,78.2,78.2,7873.0,64.6273,64.6355,64.6273,64.6273,7873.0
2018-08-06 13:30:00,78.2,78.21,78.2,78.2,16770.0,64.6273,64.6355,64.6273,64.6273,16770.0
2018-08-06 13:35:00,78.2,78.21,78.2,78.2,10981.0,64.6273,64.6355,64.6273,64.6273,10981.0
2018-08-06 13:40:00,78.2,78.21,78.2,78.2,9564.0,64.6273,64.6355,64.6273,64.6273,9564.0
2018-08-06 13:45:00,78.2,78.21,78.2,78.2,11744.0,64.6273,64.6355,64.6273,64.6273,11744.0
2018-08-06 13:50:00,78.2,78.21,78.2,78.2,9967.0,64.6273,64.6355,64.6273,64.6273,9967.0
2018-08-06 13:55:00,78.21,78.21,78.2,78.2,13598.0,64.6355,64.6355,64.6273,64.6273,13598.0
2018-08-06 14:00:00,78.21,78.21,78.2,78.2,10554.0,64.6355,64.6355,64.6273,64.6273,10554.0
2018-08-06 14:05:00,78.21,78.21,78.2,78.2,29412.0,64.6355,64.6355,64.6273,64.6273,29412.0
2018-08-06 14:10:00,78.2,78.21,78.2,78.2,12466.0,64.6273,64.6355,64.6273,64.6273,12466.0
2018-08-06 14:15:00,78.2,78.21,78.2,78.2,9211.0,64.6273,64.6355,64.6273,64.6273,9211.0
2018-08-06 14:20:00,78.21,78.21,78.2,78.21,12449.0,64.6355,64.6355,64.6273,64.6355,12449.0
2018-08-06 14:25:00,78.21,78.21,78.2,78.21,11462.0,64.6355,64.6355,64.6273,64.6355,11462.0
2018-08-06 14:30:00,78.21,78.21,78.2,78.2,26484.0,64.6355,64.6355,64.6273,64.6273,26484.0
2018-08-06 14:35:00,78.2,78.21,78.2,78.21,15965.0,64.6273,64.6355,64.6273,64.6355,15965.0
2018-08-06 14:40:00,78.21,78.21,78.2,78.21,12352.0,64.6355,64.6355,64.6273,64.6355,12352.0
2018-08-06 14:45:00,78.21,78.21,78.2,78.21,16892.0,64.6355,64.6355,64.6273,64.6355,16892.0
2018-08-06 14:50:00,78.21,78.22,78.2,78.22,23307.0,64.6355,64.6438,64.6273,64.6438,23307.0
2018-08-06 14:55:00,78.22,78.22,78.21,78.21,17878.0,64.6438,64.6438,64.6355,64.6355,17878.0
2018-08-06 15:00:00,78.22,78.22,78.21,78.21,10958.0,64.6438,64.6438,64.6355,64.6355,10958.0
2018-08-06 15:05:00,78.22,78.22,78.21,78.22,15525.0,64.6438,64.6438,64.6355,64.6438,15525.0
2018-08-06 15:10:00,78.22,78.22,78.2,78.2,12268.0,64.6438,64.6438,64.6273,64.6273,12268.0
2018-08-06 15:15:00,78.2,78.21,78.2,78.2,94739.0,64.6273,64.6355,64.6273,64.6273,94739.0
2018-08-06 15:20:00,78.2,78.21,78.2,78.21,10041.0,64.6273,64.6355,64.6273,64.6355,10041.0
2018-08-06 15:25:00,78.21,78.22,78.2,78.22,32102.0,64.6355,64.6438,64.6273,64.6438,32102.0
2018-08-06 15:30:00,78.22,78.22,78.21,78.22,19968.0,64.6438,64.6438,64.6355,64.6438,19968.0
2018-08-06 15:35:00,78.22,78.22,78.19,78.2,33633.0,64.6438,64.6438,64.619,64.6273,33633.0
2018-08-06 15:40:00,78.2,78.2,78.19,78.2,26151.0,64.6273,64.6273,64.619,64.6273,26151.0
2018-08-06 15:45:00,78.2,78.21,78.19,78.2,20742.0,64.6273,64.6355,64.619,64.6273,20742.0
2018-08-06 15:50:00,78.2,78.21,78.2,78.2,26234.0,64.6273,64.6355,64.6273,64.6273,26234.0
2018-08-06 15:55:00,78.2,78.21,78.2,78.2,58014.0,64.6273,64.6355,64.6273,64.6273,58014.0
2018-08-07 09:30:00,78.2,78.2,78.19,78.2,45746.0,64.6273,64.6273,64.619,64.6273,45746.0
2018-08-07 09:35:00,78.2,78.2,78.19,78.2,10204.0,64.6273,64.6273,64.619,64.6273,10204.0
2018-08-07 09:40:00,78.2,78.2,78.18,78.18,25805.0,64.6273,64.6273,64.6108,64.6108,25805.0
2018-08-07 09:45:00,78.19,78.19,78.18,78.18,37401.0,64.619,64.619,64.6108,64.6108,37401.0
2018-08-07 09:50:00,78.19,78.2,78.18,78.2,22325.0,64.619,64.6273,64.6108,64.6273,22325.0
2018-08-07 09:55:00,78.19,78.2,78.19,78.2,10925.0,64.619,64.6273,64.619,64.6273,10925.0
2018-08-07 10:00:00,78.2,78.2,78.19,78.19,30951.0,64.6273,64.6273,64.619,64.619,30951.0
2018-08-07 10:05:00,78.2,78.2,78.19,78.19,10165.0,64.6273,64.6273,64.619,64.619,10165.0
2018-08-07 10:10:00,78.2,78.2,78.19,78.2,17094.0,64.6273,64.6273,64.619,64.6273,17094.0
2018-08-07 10:15:00,78.2,78.2,78.19,78.19,9960.0,64.6273,64.6273,64.619,64.619,9960.0
2018-08-07 10:20:00,78.2,78.2,78.19,78.19,28958.0,64.6273,64.6273,64.619,64.619,28958.0
2018-08-07 10:25:00,78.2,78.2,78.19,78.2,6742.0,64.6273,64.6273,64.619,64.6273,6742.0
2018-08-07 10:30:00,78.19,78.2,78.19,78.2,9225.0,64.619,64.6273,64.619,64.6273,9225.0
2018-08-07 10:35:00,78.2,78.2,78.19,78.2,6179.0,64.6273,64.6273,64.619,64.6273,6179.0
2018-08-07 10:40:00,78.2,78.2,78.19,78.2,12397.0,64.6273,64.6273,64.619,64.6273,12397.0
2018-08-07 10:45:00,78.19,78.2,78.19,78.2,5032.0,64.619,64.6273,64.619,64.6273,5032.0
2018-08-07 10:50:00,78.2,78.2,78.19,78.2,3980.0,64.6273,64.6273,64.619,64.6273,3980.0
2018-08-07 10:55:00,78.19,78.2,78.19,78.2,5643.0,64.619,64.6273,64.619,64.6273,5643.0
2018-08-07 11:00:00,78.19,78.2,78.19,78.2,8861.0,64.619,64.6273,64.619,64.6273,8861.0
2018-08-07 11:05:00,78.2,78.2,78.19,78.2,8164.0,64.6273,64.6273,64.619,64.6273,8164.0
2018-08-07 11:10:00,78.2,78.2,78.19,78.2,4209.0,64.6273,64.6273,64.619,64.6273,4209.0
2018-08-07 11:15:00,78.19,78.2,78.19,78.2,2821.0,64.619,64.6273,64.619,64.6273,2821.0
2018-08-07 11:20:00,78.2,78.2,78.19,78.2,6761.0,64.6273,64.6273,64.619,64.6273,6761.0
2018-08-07 11:25:00,78.2,78.2,78.19,78.2,26274.0,64.6273,64.6273,64.619,64.6273,26274.0
2018-08-07 11:30:00,78.2,78.2,78.19,78.2,10421.0,64.6273,64.6273,64.619,64.6273,10421.0
2018-08-07 11:35:00,78.2,78.2,78.19,78.2,6275.0,64.6273,64.6273,64.619,64.6273,6275.0
2018-08-07 11:40:00,78.2,78.2,78.19,78.19,4334.0,64.6273,64.6273,64.619,64.619,4334.0
2018-08-07 11:45:00,78.2,78.2,78.19,78.19,5228.0,64.6273,64.6273,64.619,64.619,5228.0
2018-08-07 11:50:00,78.2,78.2,78.19,78.2,19467.0,64.6273,64.6273,64.619,64.6273,19467.0
2018-08-07 11:55:00,78.2,78.2,78.19,78.2,5758.0,64.6273,64.6273,64.619,64.6273,5758.0
2018-08-07 12:00:00,78.2,78.2,78.19,78.2,4833.0,64.6273,64.6273,64.619,64.6273,4833.0
2018-08-07 12:05:00,78.2,78.2,78.19,78.2,10730.0,64.6273,64.6273,64.619,64.6273,10730.0
2018-08-07 12:10:00,78.19,78.2,78.19,78.2,5666.0,64.619,64.6273,64.619,64.6273,5666.0
2018-08-07 12:15:00,78.2,78.2,78.19,78.2,19709.0,64.6273,64.6273,64.619,64.6273,19709.0
2018-08-07 12:20:00,78.2,78.2,78.19,78.2,2967.0,64.6273,64.6273,64.619,64.6273,2967.0
2018-08-07 12:25:00,78.2,78.2,78.19,78.2,4877.0,64.6273,64.6273,64.619,64.6273,4877.0
2018-08-07 12:30:00,78.2,78.2,78.19,78.2,917.0,64.6273,64.6273,64.619,64.6273,917.0
2018-08-07 12:35:00,78.2,78.2,78.19,78.19,5873.0,64.6273,64.6273,64.619,64.619,5873.0
2018-08-07 12:40:00,78.2,78.2,78.19,78.2,3317.0,64.6273,64.6273,64.619,64.6273,3317.0
2018-08-07 12:45:00,78.2,78.2,78.19,78.2,4486.0,64.6273,64.6273,64.619,64.6273,4486.0
2018-08-07 12:50:00,78.2,78.2,78.19,78.2,21006.0,64.6273,64.6273,64.619,64.6273,21006.0
2018-08-07 12:55:00,78.2,78.2,78.19,78.2,5466.0,64.6273,64.6273,64.619,64.6273,5466.0
2018-08-07 13:00:00,78.2,78.2,78.18,78.18,32780.0,64.6273,64.6273,64.6108,64.6108,32780.0
2018-08-07 13:05:00,78.19,78.19,78.18,78.19,5345.0,64.619,64.619,64.6108,64.619,5345.0
2018-08-07 13:10:00,78.19,78.19,78.18,78.19,6381.0,64.619,64.619,64.6108,64.619,6381.0
2018-08-07 13:15:00,78.19,78.19,78.18,78.19,6091.0,64.619,64.619,64.6108,64.619,6091.0
2018-08-07 13:20:00,78.18,78.19,78.18,78.19,15591.0,64.6108,64.619,64.6108,64.619,15591.0
2018-08-07 13:25:00,78.19,78.19,78.18,78.18,5597.0,64.619,64.619,64.6108,64.6108,5597.0
2018-08-07 13:30:00,78.19,78.19,78.18,78.19,14325.0,64.619,64.619,64.6108,64.619,14325.0
2018-08-07 13:35:00,78.19,78.19,78.18,78.19,6205.0,64.619,64.619,64.6108,64.619,6205.0
2018-08-07 13:40:00,78.19,78.19,78.18,78.18,89734.0,64.619,64.619,64.6108,64.6108,89734.0
2018-08-07 13:45:00,78.18,78.19,78.18,78.18,14867.0,64.6108,64.619,64.6108,64.6108,14867.0
2018-08-07 13:50:00,78.19,78.19,78.18,78.19,175656.0,64.619,64.619,64.6108,64.619,175656.0
2018-08-07 13:55:00,78.19,78.19,78.18,78.19,24301.0,64.619,64.619,64.6108,64.619,24301.0
2018-08-07 14:00:00,78.18,78.19,78.18,78.19,21644.0,64.6108,64.619,64.6108,64.619,21644.0
2018-08-07 14:05:00,78.18,78.19,78.18,78.19,14866.0,64.6108,64.619,64.6108,64.619,14866.0
2018-08-07 14:10:00,78.19,78.19,78.18,78.19,21572.0,64.619,64.619,64.6108,64.619,21572.0
2018-08-07 14:15:00,78.19,78.19,78.18,78.19,13437.0,64.619,64.619,64.6108,64.619,13437.0
2018-08-07 14:20:00,78.19,78.19,78.18,78.19,17630.0,64.619,64.619,64.6108,64.619,17630.0
2018-08-07 14:25:00,78.18,78.19,78.18,78.19,7896.0,64.6108,64.619,64.6108,64.619,7896.0
2018-08-07 14:30:00,78.19,78.19,78.18,78.18,14725.0,64.619,64.619,64.6108,64.6108,14725.0
2018-08-07 14:35:00,78.19,78.19,78.18,78.19,20925.0,64.619,64.619,64.6108,64.619,20925.0
2018-08-07 14:40:00,78.19,78.19,78.18,78.19,7843.0,64.619,64.619,64.6108,64.619,7843.0
2018-08-07 14:45:00,78.19,78.19,78.17,78.17,36466.0,64.619,64.619,64.6025,64.6025,36466.0
2018-08-07 14:50:00,78.17,78.18,78.16,78.17,32004.0,64.6025,64.6108,64.5942,64.6025,32004.0
2018-08-07 14:55:00,78.16,78.17,78.16,78.17,19541.0,64.5942,64.6025,64.5942,64.6025,19541.0
2018-08-07 15:00:00,78.17,78.17,78.16,78.17,15624.0,64.6025,64.6025,64.5942,64.6025,15624.0
2018-08-07 15:05:00,78.16,78.17,78.16,78.17,6725.0,64.5942,64.6025,64.5942,64.6025,6725.0
2018-08-07 15:10:00,78.16,78.17,78.16,78.17,9690.0,64.5942,64.6025,64.5942,64.6025,9690.0
2018-08-07 15:15:00,78.16,78.17,78.16,78.17,7154.0,64.5942,64.6025,64.5942,64.6025,7154.0
2018-08-07 15:20:00,78.17,78.17,78.16,78.16,6609.0,64.6025,64.6025,64.5942,64.5942,6609.0
2018-08-07 15:25:00,78.17,78.17,78.16,78.17,13510.0,64.6025,64.6025,64.5942,64.6025,13510.0
2018-08-07 15:30:00,78.16,78.17,78.16,78.17,20710.0,64.5942,64.6025,64.5942,64.6025,20710.0
2018-08-07 15:35:00,78.17,78.17,78.16,78.17,10663.0,64.6025,64.6025,64.5942,64.6025,10663.0
2018-08-07 15:40:00,78.17,78.17,78.16,78.17,10630.0,64.6025,64.6025,64.5942,64.6025,10630.0
2018-08-07 15:45:00,78.17,78.17,78.16,78.16,15580.0,64.6025,64.6025,64.5942,64.5942,15580.0
2018-08-07 15:50:00,78.17,78.17,78.16,78.16,8553.0,64.6025,64.6025,64.5942,64.5942,8553.0
2018-08-07 15:55:00,78.17,78.17,78.15,78.15,18602.0,64.6025,64.6025,64.586,64.586,18602.0
2018-08-08 09:30:00,78.16,78.17,78.16,78.17,18340.0,64.5942,64.6025,64.5942,64.6025,18340.0
2018-08-08 09:35:00,78.16,78.17,78.16,78.16,6087.0,64.5942,64.6025,64.5942,64.5942,6087.0
2018-08-08 09:40:00,78.16,78.17,78.16,78.16,3547.0,64.5942,64.6025,64.5942,64.5942,3547.0
2018-08-08 09:45:00,78.16,78.18,78.16,78.17,14400.0,64.5942,64.6108,64.5942,64.6025,14400.0
2018-08-08 09:50:00,78.17,78.18,78.17,78.17,6828.0,64.6025,64.6108,64.6025,64.6025,6828.0
2018-08-08 09:55:00,78.17,78.18,78.16,78.16,21064.0,64.6025,64.6108,64.5942,64.5942,21064.0
2018-08-08 10:00:00,78.16,78.17,78.16,78.17,5740.0,64.5942,64.6025,64.5942,64.6025,5740.0
2018-08-08 10:05:00,78.16,78.17,78.16,78.16,22031.0,64.5942,64.6025,64.5942,64.5942,22031.0
2018-08-08 10:10:00,78.17,78.17,78.15,78.16,10403.0,64.6025,64.6025,64.586,64.5942,10403.0
2018-08-08 10:15:00,78.15,78.15,78.14,78.14,14757.0,64.586,64.586,64.5777,64.5777,14757.0
2018-08-08 10:20:00,78.15,78.15,78.14,78.14,5147.0,64.586,64.586,64.5777,64.5777,5147.0
2018-08-08 10:25:00,78.15,78.15,78.14,78.15,6988.0,64.586,64.586,64.5777,64.586,6988.0
2018-08-08 10:30:00,78.14,78.15,78.14,78.14,14522.0,64.5777,64.586,64.5777,64.5777,14522.0
2018-08-08 10:35:00,78.15,78.15,78.14,78.15,4078.0,64.586,64.586,64.5777,64.586,4078.0
2018-08-08 10:40:00,78.15,78.15,78.14,78.15,5713.0,64.586,64.586,64.5777,64.586,5713.0
2018-08-08 10:45:00,78.15,78.15,78.14,78.14,9303.0,64.586,64.586,64.5777,64.5777,9303.0
2018-08-08 10:50:00,78.15,78.15,78.14,78.15,21017.0,64.586,64.586,64.5777,64.586,21017.0
2018-08-08 10:55:00,78.14,78.15,78.14,78.15,3044.0,64.5777,64.586,64.5777,64.586,3044.0
2018-08-08 11:00:00,78.14,78.15,78.14,78.15,4871.0,64.5777,64.586,64.5777,64.586,4871.0
2018-08-08 11:05:00,78.15,78.15,78.14,78.15,25653.0,64.586,64.586,64.5777,64.586,25653.0
2018-08-08 11:10:00,78.15,78.15,78.14,78.15,19871.0,64.586,64.586,64.5777,64.586,19871.0
2018-08-08 11:15:00,78.15,78.15,78.12,78.12,26996.0,64.586,64.586,64.5612,64.5612,26996.0
2018-08-08 11:20:00,78.13,78.15,78.12,78.14,246573.0,64.5694,64.586,64.5612,64.5777,246573.0
2018-08-08 11:25:00,78.15,78.15,78.14,78.14,113541.0,64.586,64.586,64.5777,64.5777,113541.0
2018-08-08 11:30:00,78.15,78.16,78.14,78.16,28120.0,64.586,64.5942,64.5777,64.5942,28120.0
2018-08-08 11:35:00,78.16,78.18,78.15,78.17,127047.0,64.5942,64.6108,64.586,64.6025,127047.0
2018-08-08 11:40:00,78.16,78.17,78.16,78.16,38548.0,64.5942,64.6025,64.5942,64.5942,38548.0
2018-08-08 11:45:00,78.16,78.17,78.15,78.17,53860.0,64.5942,64.6025,64.586,64.6025,53860.0
2018-08-08 11:50:00,78.16,78.17,78.16,78.17,47148.0,64.5942,64.6025,64.5942,64.6025,47148.0
2018-08-08 11:55:00,78.17,78.17,78.16,78.16,5489.0,64.6025,64.6025,64.5942,64.5942,5489.0
2018-08-08 12:00:00,78.16,78.17,78.15,78.15,8209.0,64.5942,64.6025,64.586,64.586,8209.0
2018-08-08 12:05:00,78.16,78.16,78.15,78.16,2912.0,64.5942,64.5942,64.586,64.5942,2912.0
2018-08-08 12:10:00,78.16,78.16,78.15,78.16,1747.0,64.5942,64.5942,64.586,64.5942,1747.0
2018-08-08 12:15:00,78.16,78.16,78.15,78.15,3473.0,64.5942,64.5942,64.586,64.586,3473.0
2018-08-08 12:20:00,78.15,78.16,78.14,78.15,7110.0,64.586,64.5942,64.5777,64.586,7110.0
2018-08-08 12:25:00,78.14,78.15,78.14,78.14,6319.0,64.5777,64.586,64.5777,64.5777,6319.0
2018-08-08 12:30:00,78.14,78.15,78.14,78.15,3678.0,64.5777,64.586,64.5777,64.586,3678.0
2018-08-08 12:35:00,78.15,78.15,78.14,78.15,10811.0,64.586,64.586,64.5777,64.586,10811.0
2018-08-08 12:40:00,78.14,78.15,78.14,78.14,3410.0,64.5777,64.586,64.5777,64.5777,3410.0
2018-08-08 12:45:00,78.15,78.15,78.13,78.14,11268.0,64.586,64.586,64.5694,64.5777,11268.0
2018-08-08 12:50:00,78.14,78.14,78.13,78.14,5746.0,64.5777,64.5777,64.5694,64.5777,5746.0
2018-08-08 12:55:00,78.13,78.14,78.13,78.14,3527.0,64.5694,64.5777,64.5694,64.5777,3527.0
2018-08-08 13:00:00,78.14,78.14,78.13,78.14,4132.0,64.5777,64.5777,64.5694,64.5777,4132.0
2018-08-08 13:05:00,78.13,78.14,78.13,78.13,14559.0,64.5694,64.5777,64.5694,64.5694,14559.0
2018-08-08 13:10:00,78.14,78.14,78.13,78.13,3167.0,64.5777,64.5777,64.5694,64.5694,3167.0
2018-08-08 13:15:00,78.13,78.14,78.13,78.14,2338.0,64.5694,64.5777,64.5694,64.5777,2338.0
2018-08-08 13:20:00,78.14,78.14,78.13,78.14,12382.0,64.5777,64.5777,64.5694,64.5777,12382.0
2018-08-08 13:25:00,78.14,78.14,78.13,78.14,11884.0,64.5777,64.5777,64.5694,64.5777,11884.0
2018-08-08 13:30:00,78.14,78.14,78.13,78.14,5287.0,64.5777,64.5777,64.5694,64.5777,5287.0
2018-08-08 13:35:00,78.14,78.14,78.13,78.14,4913.0,64.5777,64.5777,64.5694,64.5777,4913.0
2018-08-08 13:40:00,78.14,78.14,78.13,78.13,2204.0,64.5777,64.5777,64.5694,64.5694,2204.0
2018-08-08 13:45:00,78.14,78.17,78.13,78.17,403199.0,64.5777,64.6025,64.5694,64.6025,403199.0
2018-08-08 13:50:00,78.14,78.14,78.13,78.13,4276.0,64.5777,64.5777,64.5694,64.5694,4276.0
2018-08-08 13:55:00,78.13,78.14,78.13,78.14,15687.0,64.5694,64.5777,64.5694,64.5777,15687.0
2018-08-08 14:00:00,78.13,78.14,78.13,78.14,9567.0,64.5694,64.5777,64.5694,64.5777,9567.0
2018-08-08 14:05:00,78.13,78.14,78.13,78.13,2806.0,64.5694,64.5777,64.5694,64.5694,2806.0
2018-08-08 14:10:00,78.13,78.14,78.13,78.14,13148.0,64.5694,64.5777,64.5694,64.5777,13148.0
2018-08-08 14:15:00,78.13,78.14,78.13,78.14,5208.0,64.5694,64.5777,64.5694,64.5777,5208.0
2018-08-08 14:20:00,78.13,78.14,78.13,78.14,5161.0,64.5694,64.5777,64.5694,64.5777,5161.0
2018-08-08 14:25:00,78.13,78.14,78.13,78.14,7477.0,64.5694,64.5777,64.5694,64.5777,7477.0
2018-08-08 14:30:00,78.14,78.14,78.13,78.13,4261.0,64.5777,64.5777,64.5694,64.5694,4261.0
2018-08-08 14:35:00,78.14,78.14,78.13,78.13,6758.0,64.5777,64.5777,64.5694,64.5694,6758.0
2018-08-08 14:40:00,78.14,78.14,78.13,78.14,5127.0,64.5777,64.5777,64.5694,64.5777,5127.0
2018-08-08 14:45:00,78.14,78.14,78.13,78.14,8805.0,64.5777,64.5777,64.5694,64.5777,8805.0
2018-08-08 14:50:00,78.14,78.14,78.13,78.14,5432.0,64.5777,64.5777,64.5694,64.5777,5432.0
2018-08-08 14:55:00,78.14,78.14,78.13,78.14,2727.0,64.5777,64.5777,64.5694,64.5777,2727.0
2018-08-08 15:00:00,78.14,78.14,78.13,78.14,5190.0,64.5777,64.5777,64.5694,64.5777,5190.0
2018-08-08 15:05:00,78.14,78.14,78.13,78.14,16307.0,64.5777,64.5777,64.5694,64.5777,16307.0
2018-08-08 15:10:00,78.14,78.14,78.13,78.14,8506.0,64.5777,64.5777,64.5694,64.5777,8506.0
2018-08-08 15:15:00,78.14,78.14,78.13,78.13,7804.0,64.5777,64.5777,64.5694,64.5694,7804.0
2018-08-08 15:20:00,78.13,78.14,78.13,78.14,3235.0,64.5694,64.5777,64.5694,64.5777,3235.0
2018-08-08 15:25:00,78.13,78.14,78.13,78.13,8785.0,64.5694,64.5777,64.5694,64.5694,8785.0
2018-08-08 15:30:00,78.14,78.14,78.13,78.14,4741.0,64.5777,64.5777,64.5694,64.5777,4741.0
2018-08-08 15:35:00,78.14,78.14,78.13,78.14,12573.0,64.5777,64.5777,64.5694,64.5777,12573.0
2018-08-08 15:40:00,78.13,78.14,78.13,78.13,12922.0,64.5694,64.5777,64.5694,64.5694,12922.0
2018-08-08 15:45:00,78.14,78.14,78.13,78.13,15948.0,64.5777,64.5777,64.5694,64.5694,15948.0
2018-08-08 15:50:00,78.14,78.14,78.13,78.14,11229.0,64.5777,64.5777,64.5694,64.5777,11229.0
2018-08-08 15:55:00,78.13,78.15,78.13,78.15,16710.0,64.5694,64.586,64.5694,64.586,16710.0
2018-08-09 09:30:00,78.17,78.18,78.16,78.17,35136.0,64.6025,64.6108,64.5942,64.6025,35136.0
2018-08-09 09:35:00,78.17,78.19,78.17,78.19,5917.0,64.6025,64.619,64.6025,64.619,5917.0
2018-08-09 09:40:00,78.19,78.21,78.18,78.2,30766.0,64.619,64.6355,64.6108,64.6273,30766.0
2018-08-09 09:45:00,78.2,78.2,78.19,78.2,9307.0,64.6273,64.6273,64.619,64.6273,9307.0
2018-08-09 09:50:00,78.2,78.2,78.19,78.2,1406.0,64.6273,64.6273,64.619,64.6273,1406.0
2018-08-09 09:55:00,78.2,78.2,78.19,78.19,2529.0,64.6273,64.6273,64.619,64.619,2529.0
2018-08-09 10:00:00,78.19,78.2,78.19,78.2,25009.0,64.619,64.6273,64.619,64.6273,25009.0
2018-08-09 10:05:00,78.2,78.2,78.19,78.19,2726.0,64.6273,64.6273,64.619,64.619,2726.0
2018-08-09 10:10:00,78.2,78.2,78.19,78.2,7166.0,64.6273,64.6273,64.619,64.6273,7166.0
2018-08-09 10:15:00,78.19,78.2,78.19,78.2,10115.0,64.619,64.6273,64.619,64.6273,10115.0
2018-08-09 10:20:00,78.2,78.2,78.19,78.2,251413.0,64.6273,64.6273,64.619,64.6273,251413.0
2018-08-09 10:25:00,78.2,78.2,78.19,78.19,10447.0,64.6273,64.6273,64.619,64.619,10447.0
2018-08-09 10:30:00,78.19,78.2,78.19,78.2,6259.0,64.619,64.6273,64.619,64.6273,6259.0
2018-08-09 10:35:00,78.19,78.2,78.19,78.19,6499.0,64.619,64.6273,64.619,64.619,6499.0
2018-08-09 10:40:00,78.19,78.2,78.19,78.19,1306.0,64.619,64.6273,64.619,64.619,1306.0
2018-08-09 10:45:00,78.2,78.2,78.19,78.19,7416.0,64.6273,64.6273,64.619,64.619,7416.0
2018-08-09 10:50:00,78.19,78.2,78.19,78.19,21919.0,64.619,64.6273,64.619,64.619,21919.0
2018-08-09 10:55:00,78.19,78.2,78.19,78.19,6284.0,64.619,64.6273,64.619,64.619,6284.0
2018-08-09 11:00:00,78.2,78.2,78.19,78.2,16023.0,64.6273,64.6273,64.619,64.6273,16023.0
2018-08-09 11:05:00,78.2,78.2,78.18,78.19,15131.0,64.6273,64.6273,64.6108,64.619,15131.0
2018-08-09 11:10:00,78.18,78.19,78.18,78.18,2077.0,64.6108,64.619,64.6108,64.6108,2077.0
2018-08-09 11:15:00,78.19,78.19,78.18,78.18,5242.0,64.619,64.619,64.6108,64.6108,5242.0
2018-08-09 11:20:00,78.19,78.19,78.18,78.19,6335.0,64.619,64.619,64.6108,64.619,6335.0
2018-08-09 11:25:00,78.18,78.19,78.18,78.18,16138.0,64.6108,64.619,64.6108,64.6108,16138.0
2018-08-09 11:30:00,78.19,78.19,78.17,78.18,57982.0,64.619,64.619,64.6025,64.6108,57982.0
2018-08-09 11:35:00,78.19,78.19,78.18,78.19,2639.0,64.619,64.619,64.6108,64.619,2639.0
2018-08-09 11:40:00,78.19,78.19,78.18,78.19,1018.0,64.619,64.619,64.6108,64.619,1018.0
2018-08-09 11:45:00,78.19,78.19,78.18,78.19,5091.0,64.619,64.619,64.6108,64.619,5091.0
2018-08-09 11:50:00,78.19,78.2,78.18,78.2,7433.0,64.619,64.6273,64.6108,64.6273,7433.0
2018-08-09 11:55:00,78.2,78.2,78.19,78.2,205636.0,64.6273,64.6273,64.619,64.6273,205636.0
2018-08-09 12:00:00,78.19,78.2,78.19,78.19,10467.0,64.619,64.6273,64.619,64.619,10467.0
2018-08-09 12:05:00,78.19,78.2,78.19,78.2,55796.0,64.619,64.6273,64.619,64.6273,55796.0
2018-08-09 12:10:00,78.2,78.2,78.19,78.2,12807.0,64.6273,64.6273,64.619,64.6273,12807.0
2018-08-09 12:15:00,78.19,78.2,78.19,78.19,2169.0,64.619,64.6273,64.619,64.619,2169.0
2018-08-09 12:20:00,78.19,78.2,78.19,78.2,49045.0,64.619,64.6273,64.619,64.6273,49045.0
2018-08-09 12:25:00,78.19,78.2,78.19,78.19,41818.0,64.619,64.6273,64.619,64.619,41818.0
2018-08-09 12:30:00,78.19,78.2,78.19,78.2,3711.0,64.619,64.6273,64.619,64.6273,3711.0
2018-08-09 12:35:00,78.19,78.2,78.19,78.2,88448.0,64.619,64.6273,64.619,64.6273,88448.0
2018-08-09 12:40:00,78.19,78.2,78.19,78.19,2519.0,64.619,64.6273,64.619,64.619,2519.0
2018-08-09 12:45:00,78.2,78.2,78.19,78.19,5578.0,64.6273,64.6273,64.619,64.619,5578.0
2018-08-09 12:50:00,78.19,78.2,78.19,78.19,6000.0,64.619,64.6273,64.619,64.619,6000.0
2018-08-09 12:55:00,78.19,78.2,78.19,78.19,14993.0,64.619,64.6273,64.619,64.619,14993.0
2018-08-09 13:00:00,78.19,78.2,78.19,78.2,3343.0,64.619,64.6273,64.619,64.6273,3343.0
2018-08-09 13:05:00,78.2,78.2,78.19,78.2,42839.0,64.6273,64.6273,64.619,64.6273,42839.0
2018-08-09 13:10:00,78.2,78.2,78.19,78.2,8628.0,64.6273,64.6273,64.619,64.6273,8628.0
2018-08-09 13:15:00,78.2,78.2,78.19,78.2,3993.0,64.6273,64.6273,64.619,64.6273,3993.0
2018-08-09 13:20:00,78.2,78.2,78.19,78.2,7522.0,64.6273,64.6273,64.619,64.6273,7522.0
2018-08-09 13:25:00,78.19,78.2,78.19,78.2,2750.0,64.619,64.6273,64.619,64.6273,2750.0
2018-08-09 13:30:00,78.2,78.2,78.19,78.19,3033.0,64.6273,64.6273,64.619,64.619,3033.0
2018-08-09 13:35:00,78.2,78.2,78.19,78.2,2670.0,64.6273,64.6273,64.619,64.6273,2670.0
2018-08-09 13:40:00,78.19,78.2,78.19,78.2,47764.0,64.619,64.6273,64.619,64.6273,47764.0
2018-08-09 13:45:00,78.2,78.2,78.19,78.2,9963.0,64.6273,64.6273,64.619,64.6273,9963.0
2018-08-09 13:50:00,78.2,78.2,78.19,78.19,6118.0,64.6273,64.6273,64.619,64.619,6118.0
2018-08-09 13:55:00,78.2,78.2,78.19,78.19,8415.0,64.6273,64.6273,64.619,64.619,8415.0
2018-08-09 14:00:00,78.2,78.2,78.19,78.2,9622.0,64.6273,64.6273,64.619,64.6273,9622.0
2018-08-09 14:05:00,78.2,78.2,78.19,78.19,6353.0,64.6273,64.6273,64.619,64.619,6353.0
2018-08-09 14:10:00,78.2,78.2,78.19,78.19,5205.0,64.6273,64.6273,64.619,64.619,5205.0
2018-08-09 14:15:00,78.2,78.2,78.19,78.2,4760.0,64.6273,64.6273,64.619,64.6273,4760.0
2018-08-09 14:20:00,78.19,78.19,78.18,78.18,17734.0,64.619,64.619,64.6108,64.6108,17734.0
2018-08-09 14:25:00,78.18,78.19,78.18,78.19,2014.0,64.6108,64.619,64.6108,64.619,2014.0
2018-08-09 14:30:00,78.19,78.19,78.18,78.19,22314.0,64.619,64.619,64.6108,64.619,22314.0
2018-08-09 14:35:00,78.19,78.19,78.18,78.19,6408.0,64.619,64.619,64.6108,64.619,6408.0
2018-08-09 14:40:00,78.18,78.19,78.18,78.19,3789.0,64.6108,64.619,64.6108,64.619,3789.0
2018-08-09 14:45:00,78.18,78.19,78.17,78.18,23292.0,64.6108,64.619,64.6025,64.6108,23292.0
2018-08-09 14:50:00,78.17,78.18,78.17,78.17,6254.0,64.6025,64.6108,64.6025,64.6025,6254.0
2018-08-09 14:55:00,78.17,78.18,78.17,78.17,17901.0,64.6025,64.6108,64.6025,64.6025,17901.0
2018-08-09 15:00:00,78.17,78.18,78.17,78.17,2815.0,64.6025,64.6108,64.6025,64.6025,2815.0
2018-08-09 15:05:00,78.18,78.18,78.17,78.17,13750.0,64.6108,64.6108,64.6025,64.6025,13750.0
2018-08-09 15:10:00,78.18,78.18,78.17,78.18,5669.0,64.6108,64.6108,64.6025,64.6108,5669.0
2018-08-09 15:15:00,78.17,78.18,78.17,78.18,5463.0,64.6025,64.6108,64.6025,64.6108,5463.0
2018-08-09 15:20:00,78.18,78.18,78.17,78.17,5933.0,64.6108,64.6108,64.6025,64.6025,5933.0
2018-08-09 15:25:00,78.18,78.18,78.16,78.16,40496.0,64.6108,64.6108,64.5942,64.5942,40496.0
2018-08-09 15:30:00,78.16,78.18,78.16,78.18,18300.0,64.5942,64.6108,64.5942,64.6108,18300.0
2018-08-09 15:35:00,78.18,78.18,78.17,78.17,8419.0,64.6108,64.6108,64.6025,64.6025,8419.0
2018-08-09 15:40:00,78.17,78.18,78.17,78.17,5416.0,64.6025,64.6108,64.6025,64.6025,5416.0
2018-08-09 15:45:00,78.17,78.18,78.17,78.17,30895.0,64.6025,64.6108,64.6025,64.6025,30895.0
2018-08-09 15:50:00,78.17,78.19,78.16,78.16,42099.0,64.6025,64.619,64.5942,64.5942,42099.0
2018-08-09 15:55:00,78.16,78.17,78.16,78.16,38867.0,64.5942,64.6025,64.5942,64.5942,38867.0
2018-08-10 09:30:00,78.16,78.19,78.16,78.19,22651.0,64.5942,64.619,64.5942,64.619,22651.0
2018-08-10 09:35:00,78.19,78.19,78.17,78.18,16177.0,64.619,64.619,64.6025,64.6108,16177.0
2018-08-10 09:40:00,78.17,78.18,78.15,78.16,22611.0,64.6025,64.6108,64.586,64.5942,22611.0
2018-08-10 09:45:00,78.16,78.16,78.15,78.16,15617.0,64.5942,64.5942,64.586,64.5942,15617.0
2018-08-10 09:50:00,78.16,78.16,78.15,78.16,8033.0,64.5942,64.5942,64.586,64.5942,8033.0
2018-08-10 09:55:00,78.16,78.17,78.15,78.16,19221.0,64.5942,64.6025,64.586,64.5942,19221.0
2018-08-10 10:00:00,78.17,78.18,78.16,78.17,36111.0,64.6025,64.6108,64.5942,64.6025,36111.0
2018-08-10 10:05:00,78.18,78.18,78.16,78.17,58211.0,64.6108,64.6108,64.5942,64.6025,58211.0
2018-08-10 10:10:00,78.17,78.18,78.16,78.18,12327.0,64.6025,64.6108,64.5942,64.6108,12327.0
2018-08-10 10:15:00,78.17,78.19,78.17,78.19,9290.0,64.6025,64.619,64.6025,64.619,9290.0
2018-08-10 10:20:00,78.19,78.19,78.18,78.18,2800.0,64.619,64.619,64.6108,64.6108,2800.0
2018-08-10 10:25:00,78.19,78.19,78.18,78.19,4892.0,64.619,64.619,64.6108,64.619,4892.0
2018-08-10 10:30:00,78.19,78.2,78.18,78.2,189608.0,64.619,64.6273,64.6108,64.6273,189608.0
2018-08-10 10:35:00,78.2,78.2,78.19,78.19,3696.0,64.6273,64.6273,64.619,64.619,3696.0
2018-08-10 10:40:00,78.2,78.2,78.19,78.2,11397.0,64.6273,64.6273,64.619,64.6273,11397.0
2018-08-10 10:45:00,78.2,78.2,78.19,78.19,4503.0,64.6273,64.6273,64.619,64.619,4503.0
2018-08-10 10:50:00,78.2,78.21,78.19,78.2,8909.0,64.6273,64.6355,64.619,64.6273,8909.0
2018-08-10 10:55:00,78.21,78.21,78.2,78.21,4062.0,64.6355,64.6355,64.6273,64.6355,4062.0
2018-08-10 11:00:00,78.21,78.22,78.2,78.22,8528.0,64.6355,64.6438,64.6273,64.6438,8528.0
2018-08-10 11:05:00,78.22,78.23,78.21,78.23,82279.0,64.6438,64.6521,64.6355,64.6521,82279.0
2018-08-10 11:10:00,78.23,78.23,78.22,78.23,29795.0,64.6521,64.6521,64.6438,64.6521,29795.0
2018-08-10 11:15:00,78.23,78.25,78.22,78.24,14481.0,64.6521,64.6686,64.6438,64.6603,14481.0
2018-08-10 11:20:00,78.25,78.25,78.24,78.24,7354.0,64.6686,64.6686,64.6603,64.6603,7354.0
2018-08-10 11:25:00,78.24,78.25,78.23,78.24,3541.0,64.6603,64.6686,64.6521,64.6603,3541.0
2018-08-10 11:30:00,78.24,78.24,78.23,78.24,5476.0,64.6603,64.6603,64.6521,64.6603,5476.0
2018-08-10 11:35:00,78.23,78.24,78.23,78.23,13928.0,64.6521,64.6603,64.6521,64.6521,13928.0
2018-08-10 11:40:00,78.23,78.24,78.23,78.23,6382.0,64.6521,64.6603,64.6521,64.6521,6382.0
2018-08-10 11:45:00,78.23,78.24,78.23,78.24,9378.0,64.6521,64.6603,64.6521,64.6603,9378.0
2018-08-10 11:50:00,78.23,78.24,78.23,78.23,2551.0,64.6521,64.6603,64.6521,64.6521,2551.0
2018-08-10 11:55:00,78.23,78.24,78.23,78.23,6873.0,64.6521,64.6603,64.6521,64.6521,6873.0
2018-08-10 12:00:00,78.23,78.24,78.23,78.24,44350.0,64.6521,64.6603,64.6521,64.6603,44350.0
2018-08-10 12:05:00,78.23,78.24,78.23,78.23,8921.0,64.6521,64.6603,64.6521,64.6521,8921.0
2018-08-10 12:10:00,78.24,78.24,78.23,78.23,3867.0,64.6603,64.6603,64.6521,64.6521,3867.0
2018-08-10 12:15:00,78.23,78.24,78.23,78.24,1391.0,64.6521,64.6603,64.6521,64.6603,1391.0
2018-08-10 12:20:00,78.24,78.24,78.23,78.23,5142.0,64.6603,64.6603,64.6521,64.6521,5142.0
2018-08-10 12:25:00,78.23,78.24,78.23,78.23,3484.0,64.6521,64.6603,64.6521,64.6521,3484.0
2018-08-10 12:30:00,78.24,78.24,78.23,78.23,6323.0,64.6603,64.6603,64.6521,64.6521,6323.0
2018-08-10 12:35:00,78.23,78.24,78.23,78.24,8861.0,64.6521,64.6603,64.6521,64.6603,8861.0
2018-08-10 12:40:00,78.23,78.24,78.23,78.24,45174.0,64.6521,64.6603,64.6521,64.6603,45174.0
2018-08-10 12:45:00,78.23,78.24,78.23,78.23,20847.0,64.6521,64.6603,64.6521,64.6521,20847.0
2018-08-10 12:50:00,78.24,78.24,78.23,78.24,12012.0,64.6603,64.6603,64.6521,64.6603,12012.0
2018-08-10 12:55:00,78.24,78.24,78.23,78.24,14843.0,64.6603,64.6603,64.6521,64.6603,14843.0
2018-08-10 13:00:00,78.23,78.25,78.23,78.25,11009.0,64.6521,64.6686,64.6521,64.6686,11009.0
2018-08-10 13:05:00,78.25,78.25,78.24,78.25,1598.0,64.6686,64.6686,64.6603,64.6686,1598.0
2018-08-10 13:10:00,78.25,78.25,78.24,78.25,2260.0,64.6686,64.6686,64.6603,64.6686,2260.0
2018-08-10 13:15:00,78.25,78.25,78.24,78.25,10833.0,64.6686,64.6686,64.6603,64.6686,10833.0
2018-08-10 13:20:00,78.26,78.26,78.25,78.26,1633.0,64.6769,64.6769,64.6686,64.6769,1633.0
2018-08-10 13:25:00,78.25,78.26,78.25,78.26,5625.0,64.6686,64.6769,64.6686,64.6769,5625.0
2018-08-10 13:30:00,78.25,78.26,78.25,78.26,9211.0,64.6686,64.6769,64.6686,64.6769,9211.0
2018-08-10 13:35:00,78.26,78.26,78.25,78.25,46594.0,64.6769,64.6769,64.6686,64.6686,46594.0
2018-08-10 13:40:00,78.25,78.26,78.25,78.26,12053.0,64.6686,64.6769,64.6686,64.6769,12053.0
2018-08-10 13:45:00,78.26,78.26,78.25,78.26,8278.0,64.6769,64.6769,64.6686,64.6769,8278.0
2018-08-10 13:50:00,78.26,78.26,78.25,78.26,1992.0,64.6769,64.6769,64.6686,64.6769,1992.0
2018-08-10 13:55:00,78.26,78.26,78.25,78.26,7638.0,64.6769,64.6769,64.6686,64.6769,7638.0
2018-08-10 14:00:00,78.26,78.26,78.25,78.25,7694.0,64.6769,64.6769,64.6686,64.6686,7694.0
2018-08-10 14:05:00,78.26,78.26,78.25,78.26,4990.0,64.6769,64.6769,64.6686,64.6769,4990.0
2018-08-10 14:10:00,78.26,78.26,78.25,78.26,4835.0,64.6769,64.6769,64.6686,64.6769,4835.0
2018-08-10 14:15:00,78.26,78.26,78.25,78.26,3524.0,64.6769,64.6769,64.6686,64.6769,3524.0
2018-08-10 14:20:00,78.25,78.26,78.25,78.26,9544.0,64.6686,64.6769,64.6686,64.6769,9544.0
2018-08-10 14:25:00,78.26,78.26,78.25,78.26,5614.0,64.6769,64.6769,64.6686,64.6769,5614.0
2018-08-10 14:30:00,78.26,78.26,78.25,78.26,68164.0,64.6769,64.6769,64.6686,64.6769,68164.0
2018-08-10 14:35:00,78.26,78.26,78.25,78.25,35160.0,64.6769,64.6769,64.6686,64.6686,35160.0
2018-08-10 14:40:00,78.26,78.26,78.25,78.25,23176.0,64.6769,64.6769,64.6686,64.6686,23176.0
2018-08-10 14:45:00,78.26,78.26,78.25,78.26,21317.0,64.6769,64.6769,64.6686,64.6769,21317.0
2018-08-10 14:50:00,78.25,78.26,78.25,78.25,4723.0,64.6686,64.6769,64.6686,64.6686,4723.0
2018-08-10 14:55:00,78.26,78.26,78.25,78.26,16058.0,64.6769,64.6769,64.6686,64.6769,16058.0
2018-08-10 15:00:00,78.26,78.26,78.25,78.25,2017.0,64.6769,64.6769,64.6686,64.6686,2017.0
2018-08-10 15:05:00,78.26,78.26,78.25,78.25,7577.0,64.6769,64.6769,64.6686,64.6686,7577.0
2018-08-10 15:10:00,78.26,78.26,78.25,78.25,9606.0,64.6769,64.6769,64.6686,64.6686,9606.0
2018-08-10 15:15:00,78.25,78.26,78.23,78.23,31853.0,64.6686,64.6769,64.6521,64.6521,31853.0
2018-08-10 15:20:00,78.23,78.24,78.23,78.23,4136.0,64.6521,64.6603,64.6521,64.6521,4136.0
2018-08-10 15:25:00,78.23,78.24,78.23,78.23,2243.0,64.6521,64.6603,64.6521,64.6521,2243.0
2018-08-10 15:30:00,78.23,78.24,78.23,78.23,6706.0,64.6521,64.6603,64.6521,64.6521,6706.0
2018-08-10 15:35:00,78.24,78.24,78.23,78.24,22793.0,64.6603,64.6603,64.6521,64.6603,22793.0
2018-08-10 15:40:00,78.23,78.24,78.22,78.23,50248.0,64.6521,64.6603,64.6438,64.6521,50248.0
2018-08-10 15:45:00,78.23,78.24,78.22,78.23,15083.0,64.6521,64.6603,64.6438,64.6521,15083.0
2018-08-10 15:50:00,78.23,78.23,78.22,78.23,5132.0,64.6521,64.6521,64.6438,64.6521,5132.0
2018-08-10 15:55:00,78.23,78.24,78.22,78.24,47568.0,64.6521,64.6603,64.6438,64.6603,47568.0
2018-08-13 09:30:00,78.26,78.26,78.24,78.25,26313.0,64.6769,64.6769,64.6603,64.6686,26313.0
2018-08-13 09:35:00,78.25,78.25,78.24,78.24,28468.0,64.6686,64.6686,64.6603,64.6603,28468.0
2018-08-13 09:40:00,78.24,78.25,78.24,78.25,2792.0,64.6603,64.6686,64.6603,64.6686,2792.0
2018-08-13 09:45:00,78.25,78.25,78.24,78.24,8830.0,64.6686,64.6686,64.6603,64.6603,8830.0
2018-08-13 09:50:00,78.24,78.25,78.24,78.25,9869.0,64.6603,64.6686,64.6603,64.6686,9869.0
2018-08-13 09:55:00,78.25,78.25,78.23,78.23,8017.0,64.6686,64.6686,64.6521,64.6521,8017.0
2018-08-13 10:00:00,78.23,78.24,78.23,78.24,24436.0,64.6521,64.6603,64.6521,64.6603,24436.0
2018-08-13 10:05:00,78.24,78.24,78.23,78.24,4356.0,64.6603,64.6603,64.6521,64.6603,4356.0
2018-08-13 10:10:00,78.23,78.24,78.23,78.23,8216.0,64.6521,64.6603,64.6521,64.6521,8216.0
2018-08-13 10:15:00,78.23,78.24,78.23,78.23,2238.0,64.6521,64.6603,64.6521,64.6521,2238.0
2018-08-13 10:20:00,78.23,78.24,78.23,78.23,2654.0,64.6521,64.6603,64.6521,64.6521,2654.0
2018-08-13 10:25:00,78.23,78.24,78.23,78.23,10245.0,64.6521,64.6603,64.6521,64.6521,10245.0
2018-08-13 10:30:00,78.23,78.24,78.22,78.22,4173.0,64.6521,64.6603,64.6438,64.6438,4173.0
2018-08-13 10:35:00,78.23,78.23,78.22,78.23,81569.0,64.6521,64.6521,64.6438,64.6521,81569.0
2018-08-13 10:40:00,78.23,78.23,78.22,78.23,2052.0,64.6521,64.6521,64.6438,64.6521,2052.0
2018-08-13 10:45:00,78.23,78.23,78.22,78.22,6118.0,64.6521,64.6521,64.6438,64.6438,6118.0
2018-08-13 10:50:00,78.23,78.23,78.22,78.23,4874.0,64.6521,64.6521,64.6438,64.6521,4874.0
2018-08-13 10:55:00,78.23,78.23,78.22,78.23,5590.0,64.6521,64.6521,64.6438,64.6521,5590.0
2018-08-13 11:00:00,78.23,78.23,78.22,78.23,12955.0,64.6521,64.6521,64.6438,64.6521,12955.0
2018-08-13 11:05:00,78.23,78.23,78.22,78.23,6867.0,64.6521,64.6521,64.6438,64.6521,6867.0
2018-08-13 11:10:00,78.23,78.23,78.22,78.23,54560.0,64.6521,64.6521,64.6438,64.6521,54560.0
2018-08-13 11:15:00,78.23,78.23,78.21,78.23,48417.0,64.6521,64.6521,64.6355,64.6521,48417.0
2018-08-13 11:20:00,78.23,78.24,78.23,78.24,17164.0,64.6521,64.6603,64.6521,64.6603,17164.0
2018-08-13 11:25:00,78.24,78.24,78.23,78.24,17577.0,64.6603,64.6603,64.6521,64.6603,17577.0
2018-08-13 11:30:00,78.23,78.24,78.23,78.24,7198.0,64.6521,64.6603,64.6521,64.6603,7198.0
2018-08-13 11:35:00,78.24,78.25,78.24,78.24,6586.0,64.6603,64.6686,64.6603,64.6603,6586.0
2018-08-13 11:40:00,78.25,78.25,78.24,78.24,16055.0,64.6686,64.6686,64.6603,64.6603,16055.0
2018-08-13 11:45:00,78.25,78.25,78.24,78.25,9083.0,64.6686,64.6686,64.6603,64.6686,9083.0
2018-08-13 11:50:00,78.24,78.25,78.24,78.25,3128.0,64.6603,64.6686,64.6603,64.6686,3128.0
2018-08-13 11:55:00,78.25,78.25,78.24,78.25,7294.0,64.6686,64.6686,64.6603,64.6686,7294.0
2018-08-13 12:00:00,78.25,78.26,78.24,78.25,14137.0,64.6686,64.6769,64.6603,64.6686,14137.0
2018-08-13 12:05:00,78.26,78.26,78.25,78.26,5163.0,64.6769,64.6769,64.6686,64.6769,5163.0
2018-08-13 12:10:00,78.26,78.26,78.25,78.26,6447.0,64.6769,64.6769,64.6686,64.6769,6447.0
2018-08-13 12:15:00,78.26,78.27,78.25,78.27,9610.0,64.6769,64.6851,64.6686,64.6851,9610.0
2018-08-13 12:20:00,78.27,78.27,78.26,78.26,3699.0,64.6851,64.6851,64.6769,64.6769,3699.0
2018-08-13 12:25:00,78.26,78.27,78.26,78.27,2269.0,64.6769,64.6851,64.6769,64.6851,2269.0
2018-08-13 12:30:00,78.26,78.27,78.26,78.26,1915.0,64.6769,64.6851,64.6769,64.6769,1915.0
2018-08-13 12:35:00,78.27,78.27,78.25,78.26,6849.0,64.6851,64.6851,64.6686,64.6769,6849.0
2018-08-13 12:40:00,78.25,78.26,78.25,78.25,2850.0,64.6686,64.6769,64.6686,64.6686,2850.0
2018-08-13 12:45:00,78.25,78.26,78.25,78.26,8527.0,64.6686,64.6769,64.6686,64.6769,8527.0
2018-08-13 12:50:00,78.26,78.26,78.25,78.25,3328.0,64.6769,64.6769,64.6686,64.6686,3328.0
2018-08-13 12:55:00,78.25,78.26,78.25,78.26,2063.0,64.6686,64.6769,64.6686,64.6769,2063.0
2018-08-13 13:00:00,78.25,78.26,78.25,78.25,1074.0,64.6686,64.6769,64.6686,64.6686,1074.0
2018-08-13 13:05:00,78.26,78.26,78.25,78.25,5364.0,64.6769,64.6769,64.6686,64.6686,5364.0
2018-08-13 13:10:00,78.26,78.26,78.25,78.25,5010.0,64.6769,64.6769,64.6686,64.6686,5010.0
2018-08-13 13:15:00,78.26,78.26,78.25,78.25,8434.0,64.6769,64.6769,64.6686,64.6686,8434.0
2018-08-13 13:20:00,78.25,78.25,78.24,78.24,2269.0,64.6686,64.6686,64.6603,64.6603,2269.0
2018-08-13 13:25:00,78.24,78.25,78.24,78.24,2559.0,64.6603,64.6686,64.6603,64.6603,2559.0
2018-08-13 13:30:00,78.24,78.25,78.23,78.23,9908.0,64.6603,64.6686,64.6521,64.6521,9908.0
2018-08-13 13:35:00,78.23,78.24,78.23,78.23,16969.0,64.6521,64.6603,64.6521,64.6521,16969.0
2018-08-13 13:40:00,78.24,78.24,78.23,78.23,1727.0,64.6603,64.6603,64.6521,64.6521,1727.0
2018-08-13 13:45:00,78.23,78.24,78.23,78.23,4098.0,64.6521,64.6603,64.6521,64.6521,4098.0
2018-08-13 13:50:00,78.23,78.24,78.23,78.24,22790.0,64.6521,64.6603,64.6521,64.6603,22790.0
2018-08-13 13:55:00,78.24,78.24,78.23,78.24,6855.0,64.6603,64.6603,64.6521,64.6603,6855.0
2018-08-13 14:00:00,78.23,78.24,78.23,78.23,7191.0,64.6521,64.6603,64.6521,64.6521,7191.0
2018-08-13 14:05:00,78.24,78.24,78.23,78.23,8885.0,64.6603,64.6603,64.6521,64.6521,8885.0
2018-08-13 14:10:00,78.23,78.24,78.23,78.23,16098.0,64.6521,64.6603,64.6521,64.6521,16098.0
2018-08-13 14:15:00,78.23,78.24,78.23,78.23,7166.0,64.6521,64.6603,64.6521,64.6521,7166.0
2018-08-13 14:20:00,78.24,78.24,78.23,78.24,1508.0,64.6603,64.6603,64.6521,64.6603,1508.0
2018-08-13 14:25:00,78.23,78.24,78.23,78.23,2508.0,64.6521,64.6603,64.6521,64.6521,2508.0
2018-08-13 14:30:00,78.24,78.26,78.23,78.26,62214.0,64.6603,64.6769,64.6521,64.6769,62214.0
2018-08-13 14:35:00,78.24,78.25,78.24,78.25,62727.0,64.6603,64.6686,64.6603,64.6686,62727.0
2018-08-13 14:40:00,78.24,78.26,78.24,78.25,8667.0,64.6603,64.6769,64.6603,64.6686,8667.0
2018-08-13 14:45:00,78.26,78.26,78.25,78.26,3812.0,64.6769,64.6769,64.6686,64.6769,3812.0
2018-08-13 14:50:00,78.26,78.26,78.25,78.26,8523.0,64.6769,64.6769,64.6686,64.6769,8523.0
2018-08-13 14:55:00,78.26,78.26,78.25,78.26,2831.0,64.6769,64.6769,64.6686,64.6769,2831.0
2018-08-13 15:00:00,78.26,78.26,78.25,78.25,5472.0,64.6769,64.6769,64.6686,64.6686,5472.0
2018-08-13 15:05:00,78.26,78.26,78.25,78.26,7068.0,64.6769,64.6769,64.6686,64.6769,7068.0
2018-08-13 15:10:00,78.26,78.26,78.25,78.25,4237.0,64.6769,64.6769,64.6686,64.6686,4237.0
2018-08-13 15:15:00,78.26,78.26,78.25,78.26,9543.0,64.6769,64.6769,64.6686,64.6769,9543.0
2018-08-13 15:20:00,78.26,78.26,78.25,78.25,6125.0,64.6769,64.6769,64.6686,64.6686,6125.0
2018-08-13 15:25:00,78.26,78.26,78.25,78.26,4994.0,64.6769,64.6769,64.6686,64.6769,4994.0
2018-08-13 15:30:00,78.25,78.26,78.25,78.25,7255.0,64.6686,64.6769,64.6686,64.6686,7255.0
2018-08-13 15:35:00,78.25,78.26,78.24,78.25,18992.0,64.6686,64.6769,64.6603,64.6686,18992.0
2018-08-13 15:40:00,78.24,78.25,78.24,78.25,5696.0,64.6603,64.6686,64.6603,64.6686,5696.0
2018-08-13 15:45:00,78.25,78.25,78.24,78.25,14641.0,64.6686,64.6686,64.6603,64.6686,14641.0
2018-08-13 15:50:00,78.24,78.25,78.23,78.23,21113.0,64.6603,64.6686,64.6521,64.6521,21113.0
2018-08-13 15:55:00,78.24,78.29,78.23,78.28,52982.0,64.6603,64.7017,64.6521,64.6934,52982.0
2018-08-14 09:30:00,78.24,78.31,78.24,78.27,136227.0,64.6603,64.7182,64.6603,64.6851,136227.0
2018-08-14 09:35:00,78.28,78.28,78.27,78.28,17874.0,64.6934,64.6934,64.6851,64.6934,17874.0
2018-08-14 09:40:00,78.28,78.28,78.27,78.27,31104.0,64.6934,64.6934,64.6851,64.6851,31104.0
2018-08-14 09:45:00,78.28,78.28,78.27,78.27,3967.0,64.6934,64.6934,64.6851,64.6851,3967.0
2018-08-14 09:50:00,78.27,78.28,78.27,78.28,16368.0,64.6851,64.6934,64.6851,64.6934,16368.0
2018-08-14 09:55:00,78.28,78.28,78.27,78.28,10741.0,64.6934,64.6934,64.6851,64.6934,10741.0
2018-08-14 10:00:00,78.28,78.28,78.27,78.28,7074.0,64.6934,64.6934,64.6851,64.6934,7074.0
2018-08-14 10:05:00,78.28,78.29,78.27,78.29,10179.0,64.6934,64.7017,64.6851,64.7017,10179.0
2018-08-14 10:10:00,78.28,78.29,78.27,78.27,11754.0,64.6934,64.7017,64.6851,64.6851,11754.0
2018-08-14 10:15:00,78.28,78.28,78.27,78.28,7293.0,64.6934,64.6934,64.6851,64.6934,7293.0
2018-08-14 10:20:00,78.27,78.28,78.27,78.28,5761.0,64.6851,64.6934,64.6851,64.6934,5761.0
2018-08-14 10:25:00,78.28,78.28,78.27,78.27,7794.0,64.6934,64.6934,64.6851,64.6851,7794.0
2018-08-14 10:30:00,78.27,78.28,78.27,78.28,7013.0,64.6851,64.6934,64.6851,64.6934,7013.0
2018-08-14 10:35:00,78.27,78.28,78.26,78.26,19295.0,64.6851,64.6934,64.6769,64.6769,19295.0
2018-08-14 10:40:00,78.27,78.27,78.26,78.27,5530.0,64.6851,64.6851,64.6769,64.6851,5530.0
2018-08-14 10:45:00,78.27,78.27,78.26,78.27,11546.0,64.6851,64.6851,64.6769,64.6851,11546.0
2018-08-14 10:50:00,78.27,78.27,78.26,78.26,6295.0,64.6851,64.6851,64.6769,64.6769,6295.0
2018-08-14 10:55:00,78.27,78.27,78.26,78.27,5560.0,64.6851,64.6851,64.6769,64.6851,5560.0
2018-08-14 11:00:00,78.27,78.27,78.26,78.26,4163.0,64.6851,64.6851,64.6769,64.6769,4163.0
2018-08-14 11:05:00,78.26,78.27,78.26,78.26,9135.0,64.6769,64.6851,64.6769,64.6769,9135.0
2018-08-14 11:10:00,78.27,78.27,78.26,78.27,46104.0,64.6851,64.6851,64.6769,64.6851,46104.0
2018-08-14 11:15:00,78.26,78.28,78.26,78.28,6722.0,64.6769,64.6934,64.6769,64.6934,6722.0
2018-08-14 11:20:00,78.28,78.28,78.27,78.28,2453.0,64.6934,64.6934,64.6851,64.6934,2453.0
2018-08-14 11:25:00,78.27,78.28,78.27,78.27,2882.0,64.6851,64.6934,64.6851,64.6851,2882.0
2018-08-14 11:30:00,78.28,78.28,78.27,78.28,5216.0,64.6934,64.6934,64.6851,64.6934,5216.0
2018-08-14 11:35:00,78.27,78.28,78.27,78.27,4049.0,64.6851,64.6934,64.6851,64.6851,4049.0
2018-08-14 11:40:00,78.27,78.28,78.27,78.27,8498.0,64.6851,64.6934,64.6851,64.6851,8498.0
2018-08-14 11:45:00,78.28,78.28,78.27,78.28,6026.0,64.6934,64.6934,64.6851,64.6934,6026.0
2018-08-14 11:50:00,78.27,78.28,78.27,78.28,4675.0,64.6851,64.6934,64.6851,64.6934,4675.0
2018-08-14 11:55:00,78.28,78.28,78.27,78.27,8290.0,64.6934,64.6934,64.6851,64.6851,8290.0
2018-08-14 12:00:00,78.28,78.28,78.27,78.28,3117.0,64.6934,64.6934,64.6851,64.6934,3117.0
2018-08-14 12:05:00,78.27,78.28,78.27,78.27,15286.0,64.6851,64.6934,64.6851,64.6851,15286.0
2018-08-14 12:10:00,78.28,78.28,78.27,78.27,1737.0,64.6934,64.6934,64.6851,64.6851,1737.0
2018-08-14 12:15:00,78.28,78.28,78.27,78.28,4928.0,64.6934,64.6934,64.6851,64.6934,4928.0
2018-08-14 12:20:00,78.28,78.28,78.27,78.28,4257.0,64.6934,64.6934,64.6851,64.6934,4257.0
2018-08-14 12:25:00,78.27,78.28,78.27,78.28,2165.0,64.6851,64.6934,64.6851,64.6934,2165.0
2018-08-14 12:30:00,78.28,78.28,78.27,78.28,10292.0,64.6934,64.6934,64.6851,64.6934,10292.0
2018-08-14 12:35:00,78.27,78.28,78.27,78.28,8476.0,64.6851,64.6934,64.6851,64.6934,8476.0
2018-08-14 12:40:00,78.27,78.28,78.27,78.27,5345.0,64.6851,64.6934,64.6851,64.6851,5345.0
2018-08-14 12:45:00,78.28,78.28,78.27,78.28,3002.0,64.6934,64.6934,64.6851,64.6934,3002.0
2018-08-14 12:50:00,78.27,78.28,78.27,78.28,6863.0,64.6851,64.6934,64.6851,64.6934,6863.0
2018-08-14 12:55:00,78.28,78.28,78.27,78.27,5533.0,64.6934,64.6934,64.6851,64.6851,5533.0
2018-08-14 13:00:00,78.27,78.28,78.27,78.28,9676.0,64.6851,64.6934,64.6851,64.6934,9676.0
2018-08-14 13:05:00,78.27,78.28,78.27,78.28,5020.0,64.6851,64.6934,64.6851,64.6934,5020.0
2018-08-14 13:10:00,78.28,78.28,78.27,78.28,2083.0,64.6934,64.6934,64.6851,64.6934,2083.0
2018-08-14 13:15:00,78.27,78.28,78.27,78.28,3004.0,64.6851,64.6934,64.6851,64.6934,3004.0
2018-08-14 13:20:00,78.28,78.28,78.27,78.27,6783.0,64.6934,64.6934,64.6851,64.6851,6783.0
2018-08-14 13:25:00,78.28,78.28,78.27,78.27,5224.0,64.6934,64.6934,64.6851,64.6851,5224.0
2018-08-14 13:30:00,78.28,78.28,78.27,78.28,6241.0,64.6934,64.6934,64.6851,64.6934,6241.0
2018-08-14 13:35:00,78.27,78.28,78.27,78.28,9864.0,64.6851,64.6934,64.6851,64.6934,9864.0
2018-08-14 13:40:00,78.28,78.28,78.27,78.28,3800.0,64.6934,64.6934,64.6851,64.6934,3800.0
2018-08-14 13:45:00,78.28,78.28,78.26,78.26,7131.0,64.6934,64.6934,64.6769,64.6769,7131.0
2018-08-14 13:50:00,78.27,78.27,78.26,78.26,12538.0,64.6851,64.6851,64.6769,64.6769,12538.0
2018-08-14 13:55:00,78.27,78.27,78.26,78.26,4931.0,64.6851,64.6851,64.6769,64.6769,4931.0
2018-08-14 14:00:00,78.27,78.27,78.26,78.26,4726.0,64.6851,64.6851,64.6769,64.6769,4726.0
2018-08-14 14:05:00,78.26,78.27,78.26,78.27,5095.0,64.6769,64.6851,64.6769,64.6851,5095.0
2018-08-14 14:10:00,78.27,78.27,78.26,78.27,6921.0,64.6851,64.6851,64.6769,64.6851,6921.0
2018-08-14 14:15:00,78.27,78.27,78.26,78.27,4883.0,64.6851,64.6851,64.6769,64.6851,4883.0
2018-08-14 14:20:00,78.26,78.27,78.26,78.26,5156.0,64.6769,64.6851,64.6769,64.6769,5156.0
2018-08-14 14:25:00,78.27,78.27,78.26,78.27,37386.0,64.6851,64.6851,64.6769,64.6851,37386.0
2018-08-14 14:30:00,78.26,78.27,78.26,78.27,7883.0,64.6769,64.6851,64.6769,64.6851,7883.0
2018-08-14 14:35:00,78.27,78.27,78.26,78.26,13288.0,64.6851,64.6851,64.6769,64.6769,13288.0
2018-08-14 14:40:00,78.26,78.27,78.26,78.27,8728.0,64.6769,64.6851,64.6769,64.6851,8728.0
2018-08-14 14:45:00,78.27,78.27,78.26,78.27,11626.0,64.6851,64.6851,64.6769,64.6851,11626.0
2018-08-14 14:50:00,78.27,78.27,78.26,78.26,9700.0,64.6851,64.6851,64.6769,64.6769,9700.0
2018-08-14 14:55:00,78.27,78.27,78.26,78.27,16314.0,64.6851,64.6851,64.6769,64.6851,16314.0
2018-08-14 15:00:00,78.27,78.27,78.26,78.27,9725.0,64.6851,64.6851,64.6769,64.6851,9725.0
2018-08-14 15:05:00,78.27,78.27,78.26,78.27,18634.0,64.6851,64.6851,64.6769,64.6851,18634.0
2018-08-14 15:10:00,78.27,78.27,78.26,78.26,5187.0,64.6851,64.6851,64.6769,64.6769,5187.0
2018-08-14 15:15:00,78.27,78.27,78.25,78.25,26735.0,64.6851,64.6851,64.6686,64.6686,26735.0
2018-08-14 15:20:00,78.25,78.26,78.25,78.25,7763.0,64.6686,64.6769,64.6686,64.6686,7763.0
2018-08-14 15:25:00,78.25,78.26,78.25,78.25,6671.0,64.6686,64.6769,64.6686,64.6686,6671.0
2018-08-14 15:30:00,78.25,78.26,78.25,78.25,6840.0,64.6686,64.6769,64.6686,64.6686,6840.0
2018-08-14 15:35:00,78.25,78.26,78.25,78.25,16267.0,64.6686,64.6769,64.6686,64.6686,16267.0
2018-08-14 15:40:00,78.26,78.26,78.24,78.25,36209.0,64.6769,64.6769,64.6603,64.6686,36209.0
2018-08-14 15:45:00,78.25,78.25,78.24,78.24,8991.0,64.6686,64.6686,64.6603,64.6603,8991.0
2018-08-14 15:50:00,78.24,78.25,78.24,78.25,5626.0,64.6603,64.6686,64.6603,64.6686,5626.0
2018-08-14 15:55:00,78.25,78.25,78.24,78.24,23992.0,64.6686,64.6686,64.6603,64.6603,23992.0
2018-08-15 09:30:00,78.27,78.3,78.27,78.29,33941.0,64.6851,64.7099,64.6851,64.7017,33941.0
2018-08-15 09:35:00,78.29,78.29,78.28,78.29,4950.0,64.7017,64.7017,64.6934,64.7017,4950.0
2018-08-15 09:40:00,78.29,78.29,78.28,78.29,7172.0,64.7017,64.7017,64.6934,64.7017,7172.0
2018-08-15 09:45:00,78.29,78.29,78.28,78.29,3994.0,64.7017,64.7017,64.6934,64.7017,3994.0
2018-08-15 09:50:00,78.29,78.29,78.28,78.28,4272.0,64.7017,64.7017,64.6934,64.6934,4272.0
2018-08-15 09:55:00,78.29,78.29,78.28,78.29,3703.0,64.7017,64.7017,64.6934,64.7017,3703.0
2018-08-15 10:00:00,78.29,78.3,78.29,78.3,18663.0,64.7017,64.7099,64.7017,64.7099,18663.0
2018-08-15 10:05:00,78.3,78.31,78.29,78.31,17127.0,64.7099,64.7182,64.7017,64.7182,17127.0
2018-08-15 10:10:00,78.3,78.31,78.29,78.3,21484.0,64.7099,64.7182,64.7017,64.7099,21484.0
2018-08-15 10:15:00,78.29,78.3,78.29,78.29,8722.0,64.7017,64.7099,64.7017,64.7017,8722.0
2018-08-15 10:20:00,78.3,78.31,78.3,78.31,11924.0,64.7099,64.7182,64.7099,64.7182,11924.0
2018-08-15 10:25:00,78.31,78.31,78.29,78.31,40912.0,64.7182,64.7182,64.7017,64.7182,40912.0
2018-08-15 10:30:00,78.31,78.32,78.3,78.31,3072.0,64.7182,64.7265,64.7099,64.7182,3072.0
2018-08-15 10:35:00,78.32,78.33,78.31,78.32,42993.0,64.7265,64.7347,64.7182,64.7265,42993.0
2018-08-15 10:40:00,78.33,78.33,78.32,78.33,1576.0,64.7347,64.7347,64.7265,64.7347,1576.0
2018-08-15 10:45:00,78.32,78.33,78.32,78.33,7995.0,64.7265,64.7347,64.7265,64.7347,7995.0
2018-08-15 10:50:00,78.33,78.35,78.32,78.34,31367.0,64.7347,64.7512,64.7265,64.743,31367.0
2018-08-15 10:55:00,78.35,78.36,78.34,78.36,19184.0,64.7512,64.7595,64.743,64.7595,19184.0
2018-08-15 11:00:00,78.36,78.37,78.35,78.36,20811.0,64.7595,64.7678,64.7512,64.7595,20811.0
2018-08-15 11:05:00,78.36,78.37,78.35,78.35,95918.0,64.7595,64.7678,64.7512,64.7512,95918.0
2018-08-15 11:10:00,78.34,78.35,78.33,78.33,71373.0,64.743,64.7512,64.7347,64.7347,71373.0
2018-08-15 11:15:00,78.33,78.35,78.33,78.35,42507.0,64.7347,64.7512,64.7347,64.7512,42507.0
2018-08-15 11:20:00,78.34,78.36,78.34,78.35,38295.0,64.743,64.7595,64.743,64.7512,38295.0
2018-08-15 11:25:00,78.35,78.36,78.34,78.34,11050.0,64.7512,64.7595,64.743,64.743,11050.0
2018-08-15 11:30:00,78.35,78.35,78.34,78.34,5859.0,64.7512,64.7512,64.743,64.743,5859.0
2018-08-15 11:35:00,78.34,78.35,78.33,78.34,109520.0,64.743,64.7512,64.7347,64.743,109520.0
2018-08-15 11:40:00,78.35,78.35,78.34,78.34,7007.0,64.7512,64.7512,64.743,64.743,7007.0
2018-08-15 11:45:00,78.34,78.35,78.34,78.34,32771.0,64.743,64.7512,64.743,64.743,32771.0
2018-08-15 11:50:00,78.35,78.35,78.34,78.35,4370.0,64.7512,64.7512,64.743,64.7512,4370.0
2018-08-15 11:55:00,78.34,78.35,78.34,78.35,67735.0,64.743,64.7512,64.743,64.7512,67735.0
2018-08-15 12:00:00,78.35,78.35,78.34,78.34,2879.0,64.7512,64.7512,64.743,64.743,2879.0
2018-08-15 12:05:00,78.34,78.35,78.34,78.35,3372.0,64.743,64.7512,64.743,64.7512,3372.0
2018-08-15 12:10:00,78.35,78.35,78.34,78.34,5252.0,64.7512,64.7512,64.743,64.743,5252.0
2018-08-15 12:15:00,78.35,78.35,78.33,78.34,14733.0,64.7512,64.7512,64.7347,64.743,14733.0
2018-08-15 12:20:00,78.33,78.34,78.33,78.33,2146.0,64.7347,64.743,64.7347,64.7347,2146.0
2018-08-15 12:25:00,78.33,78.34,78.33,78.34,2795.0,64.7347,64.743,64.7347,64.743,2795.0
2018-08-15 12:30:00,78.34,78.34,78.33,78.34,10684.0,64.743,64.743,64.7347,64.743,10684.0
2018-08-15 12:35:00,78.34,78.34,78.33,78.34,3067.0,64.743,64.743,64.7347,64.743,3067.0
2018-08-15 12:40:00,78.34,78.34,78.33,78.34,10057.0,64.743,64.743,64.7347,64.743,10057.0
2018-08-15 12:45:00,78.34,78.35,78.33,78.34,12064.0,64.743,64.7512,64.7347,64.743,12064.0
2018-08-15 12:50:00,78.35,78.35,78.34,78.34,10457.0,64.7512,64.7512,64.743,64.743,10457.0
2018-08-15 12:55:00,78.34,78.35,78.34,78.34,5030.0,64.743,64.7512,64.743,64.743,5030.0
2018-08-15 13:00:00,78.35,78.35,78.34,78.35,5812.0,64.7512,64.7512,64.743,64.7512,5812.0
2018-08-15 13:05:00,78.35,78.36,78.34,78.36,10998.0,64.7512,64.7595,64.743,64.7595,10998.0
2018-08-15 13:10:00,78.36,78.36,78.35,78.35,7605.0,64.7595,64.7595,64.7512,64.7512,7605.0
2018-08-15 13:15:00,78.36,78.36,78.35,78.36,4794.0,64.7595,64.7595,64.7512,64.7595,4794.0
2018-08-15 13:20:00,78.36,78.36,78.35,78.36,3516.0,64.7595,64.7595,64.7512,64.7595,3516.0
2018-08-15 13:25:00,78.36,78.36,78.35,78.36,7021.0,64.7595,64.7595,64.7512,64.7595,7021.0
2018-08-15 13:30:00,78.36,78.36,78.35,78.36,6259.0,64.7595,64.7595,64.7512,64.7595,6259.0
2018-08-15 13:35:00,78.35,78.36,78.35,78.36,7230.0,64.7512,64.7595,64.7512,64.7595,7230.0
2018-08-15 13:40:00,78.35,78.36,78.35,78.36,4020.0,64.7512,64.7595,64.7512,64.7595,4020.0
2018-08-15 13:45:00,78.36,78.36,78.35,78.36,23175.0,64.7595,64.7595,64.7512,64.7595,23175.0
2018-08-15 13:50:00,78.36,78.36,78.35,78.36,7453.0,64.7595,64.7595,64.7512,64.7595,7453.0
2018-08-15 13:55:00,78.36,78.36,78.35,78.36,11049.0,64.7595,64.7595,64.7512,64.7595,11049.0
2018-08-15 14:00:00,78.36,78.36,78.35,78.36,11501.0,64.7595,64.7595,64.7512,64.7595,11501.0
2018-08-15 14:05:00,78.36,78.36,78.35,78.36,6499.0,64.7595,64.7595,64.7512,64.7595,6499.0
2018-08-15 14:10:00,78.36,78.36,78.35,78.36,6416.0,64.7595,64.7595,64.7512,64.7595,6416.0
2018-08-15 14:15:00,78.36,78.36,78.35,78.36,3031.0,64.7595,64.7595,64.7512,64.7595,3031.0
2018-08-15 14:20:00,78.36,78.36,78.35,78.36,9664.0,64.7595,64.7595,64.7512,64.7595,9664.0
2018-08-15 14:25:00,78.36,78.36,78.35,78.36,10262.0,64.7595,64.7595,64.7512,64.7595,10262.0
2018-08-15 14:30:00,78.36,78.36,78.35,78.36,15070.0,64.7595,64.7595,64.7512,64.7595,15070.0
2018-08-15 14:35:00,78.36,78.36,78.35,78.36,11731.0,64.7595,64.7595,64.7512,64.7595,11731.0
2018-08-15 14:40:00,78.36,78.36,78.35,78.36,19386.0,64.7595,64.7595,64.7512,64.7595,19386.0
2018-08-15 14:45:00,78.35,78.36,78.35,78.36,21663.0,64.7512,64.7595,64.7512,64.7595,21663.0
2018-08-15 14:50:00,78.36,78.36,78.34,78.35,44146.0,64.7595,64.7595,64.743,64.7512,44146.0
2018-08-15 14:55:00,78.34,78.35,78.34,78.35,18772.0,64.743,64.7512,64.743,64.7512,18772.0
2018-08-15 15:00:00,78.35,78.35,78.34,78.35,7802.0,64.7512,64.7512,64.743,64.7512,7802.0
2018-08-15 15:05:00,78.35,78.35,78.34,78.35,21120.0,64.7512,64.7512,64.743,64.7512,21120.0
2018-08-15 15:10:00,78.34,78.34,78.33,78.34,31969.0,64.743,64.743,64.7347,64.743,31969.0
2018-08-15 15:15:00,78.34,78.35,78.33,78.34,38854.0,64.743,64.7512,64.7347,64.743,38854.0
2018-08-15 15:20:00,78.35,78.35,78.34,78.35,17875.0,64.7512,64.7512,64.743,64.7512,17875.0
2018-08-15 15:25:00,78.34,78.35,78.34,78.35,15107.0,64.743,64.7512,64.743,64.7512,15107.0
2018-08-15 15:30:00,78.34,78.35,78.33,78.33,21476.0,64.743,64.7512,64.7347,64.7347,21476.0
2018-08-15 15:35:00,78.33,78.34,78.33,78.34,3945.0,64.7347,64.743,64.7347,64.743,3945.0
2018-08-15 15:40:00,78.33,78.34,78.33,78.34,13424.0,64.7347,64.743,64.7347,64.743,13424.0
2018-08-15 15:45:00,78.34,78.34,78.33,78.33,13925.0,64.743,64.743,64.7347,64.7347,13925.0
2018-08-15 15:50:00,78.34,78.34,78.33,78.34,8567.0,64.743,64.743,64.7347,64.743,8567.0
2018-08-15 15:55:00,78.34,78.35,78.33,78.34,37112.0,64.743,64.7512,64.7347,64.743,37112.0
2018-08-16 09:30:00,78.3,78.34,78.3,78.34,39464.0,64.7099,64.743,64.7099,64.743,39464.0
2018-08-16 09:35:00,78.34,78.35,78.34,78.34,17400.0,64.743,64.7512,64.743,64.743,17400.0
2018-08-16 09:40:00,78.33,78.34,78.33,78.34,13660.0,64.7347,64.743,64.7347,64.743,13660.0
2018-08-16 09:45:00,78.35,78.36,78.35,78.35,33812.0,64.7512,64.7595,64.7512,64.7512,33812.0
2018-08-16 09:50:00,78.36,78.36,78.34,78.34,6280.0,64.7595,64.7595,64.743,64.743,6280.0
2018-08-16 09:55:00,78.34,78.35,78.34,78.34,20594.0,64.743,64.7512,64.743,64.743,20594.0
2018-08-16 10:00:00,78.34,78.35,78.34,78.34,9593.0,64.743,64.7512,64.743,64.743,9593.0
2018-08-16 10:05:00,78.34,78.35,78.34,78.35,4292.0,64.743,64.7512,64.743,64.7512,4292.0
2018-08-16 10:10:00,78.34,78.35,78.34,78.34,18699.0,64.743,64.7512,64.743,64.743,18699.0
2018-08-16 10:15:00,78.34,78.35,78.34,78.34,21654.0,64.743,64.7512,64.743,64.743,21654.0
2018-08-16 10:20:00,78.35,78.35,78.34,78.34,3757.0,64.7512,64.7512,64.743,64.743,3757.0
2018-08-16 10:25:00,78.35,78.35,78.33,78.33,25232.0,64.7512,64.7512,64.7347,64.7347,25232.0
2018-08-16 10:30:00,78.33,78.34,78.33,78.33,27249.0,64.7347,64.743,64.7347,64.7347,27249.0
2018-08-16 10:35:00,78.34,78.34,78.33,78.33,1156.0,64.743,64.743,64.7347,64.7347,1156.0
2018-08-16 10:40:00,78.33,78.34,78.33,78.33,2710.0,64.7347,64.743,64.7347,64.7347,2710.0
2018-08-16 10:45:00,78.34,78.34,78.31,78.32,32140.0,64.743,64.743,64.7182,64.7265,32140.0
2018-08-16 10:50:00,78.31,78.32,78.31,78.31,13433.0,64.7182,64.7265,64.7182,64.7182,13433.0
2018-08-16 10:55:00,78.31,78.32,78.31,78.32,1915.0,64.7182,64.7265,64.7182,64.7265,1915.0
2018-08-16 11:00:00,78.32,78.32,78.31,78.32,4348.0,64.7265,64.7265,64.7182,64.7265,4348.0
2018-08-16 11:05:00,78.31,78.32,78.31,78.31,4254.0,64.7182,64.7265,64.7182,64.7182,4254.0
2018-08-16 11:10:00,78.31,78.32,78.31,78.31,1085.0,64.7182,64.7265,64.7182,64.7182,1085.0
2018-08-16 11:15:00,78.31,78.32,78.31,78.31,3793.0,64.7182,64.7265,64.7182,64.7182,3793.0
2018-08-16 11:20:00,78.31,78.32,78.3,78.31,11257.0,64.7182,64.7265,64.7099,64.7182,11257.0
2018-08-16 11:25:00,78.3,78.31,78.3,78.31,2801.0,64.7099,64.7182,64.7099,64.7182,2801.0
2018-08-16 11:30:00,78.3,78.31,78.3,78.31,4387.0,64.7099,64.7182,64.7099,64.7182,4387.0
2018-08-16 11:35:00,78.3,78.31,78.3,78.31,10941.0,64.7099,64.7182,64.7099,64.7182,10941.0
2018-08-16 11:40:00,78.3,78.31,78.3,78.3,2479.0,64.7099,64.7182,64.7099,64.7099,2479.0
2018-08-16 11:45:00,78.31,78.31,78.3,78.31,21640.0,64.7182,64.7182,64.7099,64.7182,21640.0
2018-08-16 11:50:00,78.3,78.31,78.3,78.3,3199.0,64.7099,64.7182,64.7099,64.7099,3199.0
2018-08-16 11:55:00,78.31,78.31,78.3,78.31,13704.0,64.7182,64.7182,64.7099,64.7182,13704.0
2018-08-16 12:00:00,78.31,78.31,78.3,78.31,3242.0,64.7182,64.7182,64.7099,64.7182,3242.0
2018-08-16 12:05:00,78.3,78.31,78.3,78.31,7224.0,64.7099,64.7182,64.7099,64.7182,7224.0
2018-08-16 12:10:00,78.31,78.31,78.3,78.3,6474.0,64.7182,64.7182,64.7099,64.7099,6474.0
2018-08-16 12:15:00,78.3,78.31,78.3,78.3,9295.0,64.7099,64.7182,64.7099,64.7099,9295.0
2018-08-16 12:20:00,78.31,78.31,78.3,78.3,6579.0,64.7182,64.7182,64.7099,64.7099,6579.0
2018-08-16 12:25:00,78.3,78.31,78.3,78.3,4405.0,64.7099,64.7182,64.7099,64.7099,4405.0
2018-08-16 12:30:00,78.31,78.32,78.3,78.31,14867.0,64.7182,64.7265,64.7099,64.7182,14867.0
2018-08-16 12:35:00,78.31,78.32,78.31,78.31,1891.0,64.7182,64.7265,64.7182,64.7182,1891.0
2018-08-16 12:40:00,78.32,78.32,78.31,78.32,4283.0,64.7265,64.7265,64.7182,64.7265,4283.0
2018-08-16 12:45:00,78.32,78.33,78.31,78.33,81061.0,64.7265,64.7347,64.7182,64.7347,81061.0
2018-08-16 12:50:00,78.32,78.33,78.32,78.33,2403.0,64.7265,64.7347,64.7265,64.7347,2403.0
2018-08-16 12:55:00,78.33,78.33,78.32,78.33,3923.0,64.7347,64.7347,64.7265,64.7347,3923.0
2018-08-16 13:00:00,78.32,78.33,78.31,78.32,6747.0,64.7265,64.7347,64.7182,64.7265,6747.0
2018-08-16 13:05:00,78.31,78.32,78.31,78.31,5151.0,64.7182,64.7265,64.7182,64.7182,5151.0
2018-08-16 13:10:00,78.32,78.32,78.31,78.31,3178.0,64.7265,64.7265,64.7182,64.7182,3178.0
2018-08-16 13:15:00,78.31,78.32,78.31,78.31,1978.0,64.7182,64.7265,64.7182,64.7182,1978.0
2018-08-16 13:20:00,78.31,78.32,78.31,78.31,1773.0,64.7182,64.7265,64.7182,64.7182,1773.0
2018-08-16 13:25:00,78.31,78.33,78.31,78.32,127432.0,64.7182,64.7347,64.7182,64.7265,127432.0
2018-08-16 13:30:00,78.33,78.33,78.32,78.33,6353.0,64.7347,64.7347,64.7265,64.7347,6353.0
2018-08-16 13:35:00,78.33,78.33,78.32,78.32,16967.0,64.7347,64.7347,64.7265,64.7265,16967.0
2018-08-16 13:40:00,78.33,78.33,78.32,78.32,3411.0,64.7347,64.7347,64.7265,64.7265,3411.0
2018-08-16 13:45:00,78.33,78.33,78.32,78.32,2715.0,64.7347,64.7347,64.7265,64.7265,2715.0
2018-08-16 13:50:00,78.33,78.33,78.32,78.32,26845.0,64.7347,64.7347,64.7265,64.7265,26845.0
2018-08-16 13:55:00,78.33,78.33,78.32,78.32,8462.0,64.7347,64.7347,64.7265,64.7265,8462.0
2018-08-16 14:00:00,78.32,78.33,78.32,78.32,3955.0,64.7265,64.7347,64.7265,64.7265,3955.0
2018-08-16 14:05:00,78.33,78.33,78.31,78.31,14802.0,64.7347,64.7347,64.7182,64.7182,14802.0
2018-08-16 14:10:00,78.32,78.32,78.31,78.31,5762.0,64.7265,64.7265,64.7182,64.7182,5762.0
2018-08-16 14:15:00,78.31,78.32,78.31,78.32,5288.0,64.7182,64.7265,64.7182,64.7265,5288.0
2018-08-16 14:20:00,78.31,78.32,78.31,78.32,2369.0,64.7182,64.7265,64.7182,64.7265,2369.0
2018-08-16 14:25:00,78.32,78.32,78.31,78.31,3140.0,64.7265,64.7265,64.7182,64.7182,3140.0
2018-08-16 14:30:00,78.32,78.32,78.31,78.31,4056.0,64.7265,64.7265,64.7182,64.7182,4056.0
2018-08-16 14:35:00,78.31,78.32,78.31,78.31,4042.0,64.7182,64.7265,64.7182,64.7182,4042.0
2018-08-16 14:40:00,78.32,78.32,78.31,78.32,45001.0,64.7265,64.7265,64.7182,64.7265,45001.0
2018-08-16 14:45:00,78.32,78.32,78.3,78.31,21245.0,64.7265,64.7265,64.7099,64.7182,21245.0
2018-08-16 14:50:00,78.3,78.31,78.3,78.31,3715.0,64.7099,64.7182,64.7099,64.7182,3715.0
2018-08-16 14:55:00,78.31,78.31,78.3,78.31,5158.0,64.7182,64.7182,64.7099,64.7182,5158.0
2018-08-16 15:00:00,78.31,78.31,78.3,78.31,5361.0,64.7182,64.7182,64.7099,64.7182,5361.0
2018-08-16 15:05:00,78.31,78.31,78.3,78.31,4618.0,64.7182,64.7182,64.7099,64.7182,4618.0
2018-08-16 15:10:00,78.3,78.31,78.3,78.3,9905.0,64.7099,64.7182,64.7099,64.7099,9905.0
2018-08-16 15:15:00,78.31,78.31,78.3,78.3,2724.0,64.7182,64.7182,64.7099,64.7099,2724.0
2018-08-16 15:20:00,78.3,78.31,78.3,78.3,1246.0,64.7099,64.7182,64.7099,64.7099,1246.0
2018-08-16 15:25:00,78.3,78.31,78.3,78.31,8958.0,64.7099,64.7182,64.7099,64.7182,8958.0
2018-08-16 15:30:00,78.31,78.31,78.3,78.31,7014.0,64.7182,64.7182,64.7099,64.7182,7014.0
2018-08-16 15:35:00,78.3,78.31,78.3,78.31,4910.0,64.7099,64.7182,64.7099,64.7182,4910.0
2018-08-16 15:40:00,78.31,78.31,78.3,78.31,22666.0,64.7182,64.7182,64.7099,64.7182,22666.0
2018-08-16 15:45:00,78.31,78.31,78.3,78.3,3673.0,64.7182,64.7182,64.7099,64.7099,3673.0
2018-08-16 15:50:00,78.31,78.32,78.3,78.32,14798.0,64.7182,64.7265,64.7099,64.7265,14798.0
2018-08-16 15:55:00,78.31,78.32,78.31,78.32,10645.0,64.7182,64.7265,64.7182,64.7265,10645.0
2018-08-17 09:30:00,78.36,78.38,78.36,78.38,46460.0,64.7595,64.776,64.7595,64.776,46460.0
2018-08-17 09:35:00,78.37,78.38,78.36,78.36,12674.0,64.7678,64.776,64.7595,64.7595,12674.0
2018-08-17 09:40:00,78.37,78.37,78.36,78.37,1500.0,64.7678,64.7678,64.7595,64.7678,1500.0
2018-08-17 09:45:00,78.37,78.37,78.36,78.37,5041.0,64.7678,64.7678,64.7595,64.7678,5041.0
2018-08-17 09:50:00,78.37,78.37,78.36,78.37,9706.0,64.7678,64.7678,64.7595,64.7678,9706.0
2018-08-17 09:55:00,78.37,78.37,78.36,78.37,5754.0,64.7678,64.7678,64.7595,64.7678,5754.0
2018-08-17 10:00:00,78.37,78.37,78.36,78.36,7754.0,64.7678,64.7678,64.7595,64.7595,7754.0
2018-08-17 10:05:00,78.37,78.37,78.36,78.37,2855.0,64.7678,64.7678,64.7595,64.7678,2855.0
2018-08-17 10:10:00,78.36,78.37,78.36,78.37,1513.0,64.7595,64.7678,64.7595,64.7678,1513.0
2018-08-17 10:15:00,78.37,78.37,78.36,78.37,4911.0,64.7678,64.7678,64.7595,64.7678,4911.0
2018-08-17 10:20:00,78.37,78.37,78.36,78.37,4609.0,64.7678,64.7678,64.7595,64.7678,4609.0
2018-08-17 10:25:00,78.37,78.37,78.36,78.36,5291.0,64.7678,64.7678,64.7595,64.7595,5291.0
2018-08-17 10:30:00,78.37,78.37,78.36,78.37,8968.0,64.7678,64.7678,64.7595,64.7678,8968.0
2018-08-17 10:35:00,78.37,78.39,78.36,78.39,88452.0,64.7678,64.7843,64.7595,64.7843,88452.0
2018-08-17 10:40:00,78.39,78.41,78.38,78.41,114659.0,64.7843,64.8008,64.776,64.8008,114659.0
2018-08-17 10:45:00,78.4,78.4,78.38,78.39,11450.0,64.7926,64.7926,64.776,64.7843,11450.0
2018-08-17 10:50:00,78.38,78.39,78.37,78.37,4927.0,64.776,64.7843,64.7678,64.7678,4927.0
2018-08-17 10:55:00,78.38,78.38,78.37,78.38,3184.0,64.776,64.776,64.7678,64.776,3184.0
2018-08-17 11:00:00,78.38,78.38,78.37,78.37,4214.0,64.776,64.776,64.7678,64.7678,4214.0
2018-08-17 11:05:00,78.38,78.38,78.37,78.37,1864.0,64.776,64.776,64.7678,64.7678,1864.0
2018-08-17 11:10:00,78.37,78.38,78.37,78.38,5287.0,64.7678,64.776,64.7678,64.776,5287.0
2018-08-17 11:15:00,78.37,78.38,78.37,78.37,11157.0,64.7678,64.776,64.7678,64.7678,11157.0
2018-08-17 11:20:00,78.38,78.38,78.37,78.37,10886.0,64.776,64.776,64.7678,64.7678,10886.0
2018-08-17 11:25:00,78.38,78.38,78.37,78.38,2203.0,64.776,64.776,64.7678,64.776,2203.0
2018-08-17 11:30:00,78.38,78.38,78.37,78.37,6479.0,64.776,64.776,64.7678,64.7678,6479.0
2018-08-17 11:35:00,78.37,78.38,78.37,78.37,4040.0,64.7678,64.776,64.7678,64.7678,4040.0
2018-08-17 11:40:00,78.38,78.38,78.37,78.37,2018.0,64.776,64.776,64.7678,64.7678,2018.0
2018-08-17 11:45:00,78.38,78.38,78.37,78.37,5941.0,64.776,64.776,64.7678,64.7678,5941.0
2018-08-17 11:50:00,78.37,78.38,78.37,78.38,485.0,64.7678,64.776,64.7678,64.776,485.0
2018-08-17 11:55:00,78.38,78.38,78.37,78.37,7180.0,64.776,64.776,64.7678,64.7678,7180.0
2018-08-17 12:00:00,78.38,78.38,78.37,78.38,1832.0,64.776,64.776,64.7678,64.776,1832.0
2018-08-17 12:05:00,78.37,78.38,78.37,78.38,11888.0,64.7678,64.776,64.7678,64.776,11888.0
2018-08-17 12:10:00,78.38,78.38,78.37,78.37,8342.0,64.776,64.776,64.7678,64.7678,8342.0
2018-08-17 12:15:00,78.38,78.38,78.37,78.37,11371.0,64.776,64.776,64.7678,64.7678,11371.0
2018-08-17 12:20:00,78.38,78.38,78.37,78.37,5340.0,64.776,64.776,64.7678,64.7678,5340.0
2018-08-17 12:25:00,78.38,78.38,78.37,78.37,4540.0,64.776,64.776,64.7678,64.7678,4540.0
2018-08-17 12:30:00,78.38,78.38,78.37,78.37,4047.0,64.776,64.776,64.7678,64.7678,4047.0
2018-08-17 12:35:00,78.37,78.39,78.37,78.39,2840.0,64.7678,64.7843,64.7678,64.7843,2840.0
2018-08-17 12:40:00,78.39,78.39,78.38,78.38,4093.0,64.7843,64.7843,64.776,64.776,4093.0
2018-08-17 12:45:00,78.38,78.39,78.38,78.38,1463.0,64.776,64.7843,64.776,64.776,1463.0
2018-08-17 12:50:00,78.38,78.39,78.38,78.39,3964.0,64.776,64.7843,64.776,64.7843,3964.0
2018-08-17 12:55:00,78.39,78.39,78.38,78.39,4383.0,64.7843,64.7843,64.776,64.7843,4383.0
2018-08-17 13:00:00,78.38,78.39,78.38,78.38,7338.0,64.776,64.7843,64.776,64.776,7338.0
2018-08-17 13:05:00,78.39,78.39,78.38,78.39,6012.0,64.7843,64.7843,64.776,64.7843,6012.0
2018-08-17 13:10:00,78.38,78.39,78.38,78.39,2026.0,64.776,64.7843,64.776,64.7843,2026.0
2018-08-17 13:15:00,78.38,78.39,78.38,78.38,16899.0,64.776,64.7843,64.776,64.776,16899.0
2018-08-17 13:20:00,78.38,78.39,78.38,78.38,4754.0,64.776,64.7843,64.776,64.776,4754.0
2018-08-17 13:25:00,78.39,78.39,78.38,78.39,7437.0,64.7843,64.7843,64.776,64.7843,7437.0
2018-08-17 13:30:00,78.39,78.39,78.38,78.38,1873.0,64.7843,64.7843,64.776,64.776,1873.0
2018-08-17 13:35:00,78.39,78.39,78.38,78.38,3878.0,64.7843,64.7843,64.776,64.776,3878.0
2018-08-17 13:40:00,78.39,78.39,78.38,78.39,3841.0,64.7843,64.7843,64.776,64.7843,3841.0
2018-08-17 13:45:00,78.39,78.39,78.38,78.39,4841.0,64.7843,64.7843,64.776,64.7843,4841.0
2018-08-17 13:50:00,78.38,78.39,78.38,78.39,4320.0,64.776,64.7843,64.776,64.7843,4320.0
2018-08-17 13:55:00,78.38,78.39,78.38,78.38,24889.0,64.776,64.7843,64.776,64.776,24889.0
2018-08-17 14:00:00,78.39,78.39,78.37,78.37,55480.0,64.7843,64.7843,64.7678,64.7678,55480.0
2018-08-17 14:05:00,78.37,78.38,78.36,78.36,20059.0,64.7678,64.776,64.7595,64.7595,20059.0
2018-08-17 14:10:00,78.37,78.37,78.36,78.36,10503.0,64.7678,64.7678,64.7595,64.7595,10503.0
2018-08-17 14:15:00,78.37,78.37,78.36,78.37,14256.0,64.7678,64.7678,64.7595,64.7678,14256.0
2018-08-17 14:20:00,78.37,78.38,78.36,78.38,28500.0,64.7678,64.776,64.7595,64.776,28500.0
2018-08-17 14:25:00,78.38,78.38,78.37,78.37,16353.0,64.776,64.776,64.7678,64.7678,16353.0
2018-08-17 14:30:00,78.37,78.38,78.36,78.36,24558.0,64.7678,64.776,64.7595,64.7595,24558.0
2018-08-17 14:35:00,78.36,78.37,78.36,78.37,10591.0,64.7595,64.7678,64.7595,64.7678,10591.0
2018-08-17 14:40:00,78.36,78.37,78.36,78.37,13178.0,64.7595,64.7678,64.7595,64.7678,13178.0
2018-08-17 14:45:00,78.37,78.37,78.36,78.37,10019.0,64.7678,64.7678,64.7595,64.7678,10019.0
2018-08-17 14:50:00,78.37,78.37,78.36,78.37,18572.0,64.7678,64.7678,64.7595,64.7678,18572.0
2018-08-17 14:55:00,78.36,78.37,78.36,78.36,4844.0,64.7595,64.7678,64.7595,64.7595,4844.0
2018-08-17 15:00:00,78.37,78.37,78.36,78.37,24106.0,64.7678,64.7678,64.7595,64.7678,24106.0
2018-08-17 15:05:00,78.36,78.38,78.36,78.37,18647.0,64.7595,64.776,64.7595,64.7678,18647.0
2018-08-17 15:10:00,78.38,78.38,78.37,78.37,12732.0,64.776,64.776,64.7678,64.7678,12732.0
2018-08-17 15:15:00,78.38,78.38,78.37,78.38,8492.0,64.776,64.776,64.7678,64.776,8492.0
2018-08-17 15:20:00,78.37,78.38,78.37,78.38,7001.0,64.7678,64.776,64.7678,64.776,7001.0
2018-08-17 15:25:00,78.38,78.38,78.37,78.38,8632.0,64.776,64.776,64.7678,64.776,8632.0
2018-08-17 15:30:00,78.37,78.38,78.37,78.37,5907.0,64.7678,64.776,64.7678,64.7678,5907.0
2018-08-17 15:35:00,78.38,78.38,78.37,78.37,8047.0,64.776,64.776,64.7678,64.7678,8047.0
2018-08-17 15:40:00,78.38,78.38,78.37,78.38,8755.0,64.776,64.776,64.7678,64.776,8755.0
2018-08-17 15:45:00,78.37,78.38,78.36,78.37,30013.0,64.7678,64.776,64.7595,64.7678,30013.0
2018-08-17 15:50:00,78.37,78.37,78.36,78.37,18318.0,64.7678,64.7678,64.7595,64.7678,18318.0
2018-08-17 15:55:00,78.37,78.37,78.36,78.37,45492.0,64.7678,64.7678,64.7595,64.7678,45492.0
2018-08-20 09:30:00,78.44,78.44,78.38,78.42,27645.0,64.8256,64.8256,64.776,64.8091,27645.0
2018-08-20 09:35:00,78.42,78.42,78.41,78.42,13657.0,64.8091,64.8091,64.8008,64.8091,13657.0
2018-08-20 09:40:00,78.42,78.42,78.41,78.42,3636.0,64.8091,64.8091,64.8008,64.8091,3636.0
2018-08-20 09:45:00,78.42,78.42,78.41,78.42,7536.0,64.8091,64.8091,64.8008,64.8091,7536.0
2018-08-20 09:50:00,78.42,78.42,78.41,78.42,18016.0,64.8091,64.8091,64.8008,64.8091,18016.0
2018-08-20 09:55:00,78.42,78.42,78.41,78.42,11561.0,64.8091,64.8091,64.8008,64.8091,11561.0
2018-08-20 10:00:00,78.42,78.42,78.41,78.41,6237.0,64.8091,64.8091,64.8008,64.8008,6237.0
2018-08-20 10:05:00,78.42,78.42,78.41,78.42,4191.0,64.8091,64.8091,64.8008,64.8091,4191.0
2018-08-20 10:10:00,78.42,78.42,78.41,78.42,3218.0,64.8091,64.8091,64.8008,64.8091,3218.0
2018-08-20 10:15:00,78.42,78.42,78.41,78.42,9569.0,64.8091,64.8091,64.8008,64.8091,9569.0
2018-08-20 10:20:00,78.41,78.42,78.41,78.42,3877.0,64.8008,64.8091,64.8008,64.8091,3877.0
2018-08-20 10:25:00,78.42,78.42,78.41,78.41,3968.0,64.8091,64.8091,64.8008,64.8008,3968.0
2018-08-20 10:30:00,78.42,78.42,78.41,78.42,19568.0,64.8091,64.8091,64.8008,64.8091,19568.0
2018-08-20 10:35:00,78.42,78.43,78.41,78.42,8916.0,64.8091,64.8174,64.8008,64.8091,8916.0
2018-08-20 10:40:00,78.43,78.43,78.42,78.43,1340.0,64.8174,64.8174,64.8091,64.8174,1340.0
2018-08-20 10:45:00,78.43,78.43,78.42,78.43,3628.0,64.8174,64.8174,64.8091,64.8174,3628.0
2018-08-20 10:50:00,78.43,78.43,78.42,78.43,3770.0,64.8174,64.8174,64.8091,64.8174,3770.0
2018-08-20 10:55:00,78.43,78.44,78.43,78.44,7802.0,64.8174,64.8256,64.8174,64.8256,7802.0
2018-08-20 11:00:00,78.44,78.44,78.43,78.44,1050.0,64.8256,64.8256,64.8174,64.8256,1050.0
2018-08-20 11:05:00,78.44,78.44,78.43,78.44,3524.0,64.8256,64.8256,64.8174,64.8256,3524.0
2018-08-20 11:10:00,78.44,78.44,78.43,78.44,4410.0,64.8256,64.8256,64.8174,64.8256,4410.0
2018-08-20 11:15:00,78.44,78.44,78.43,78.43,5317.0,64.8256,64.8256,64.8174,64.8174,5317.0
2018-08-20 11:20:00,78.43,78.44,78.43,78.44,9884.0,64.8174,64.8256,64.8174,64.8256,9884.0
2018-08-20 11:25:00,78.44,78.44,78.43,78.44,3935.0,64.8256,64.8256,64.8174,64.8256,3935.0
2018-08-20 11:30:00,78.44,78.45,78.43,78.43,99066.0,64.8256,64.8339,64.8174,64.8174,99066.0
2018-08-20 11:35:00,78.44,78.44,78.43,78.44,12495.0,64.8256,64.8256,64.8174,64.8256,12495.0
2018-08-20 11:40:00,78.44,78.44,78.43,78.43,20319.0,64.8256,64.8256,64.8174,64.8174,20319.0
2018-08-20 11:45:00,78.44,78.44,78.43,78.44,13383.0,64.8256,64.8256,64.8174,64.8256,13383.0
2018-08-20 11:50:00,78.44,78.44,78.43,78.44,8229.0,64.8256,64.8256,64.8174,64.8256,8229.0
2018-08-20 11:55:00,78.44,78.44,78.43,78.43,8524.0,64.8256,64.8256,64.8174,64.8174,8524.0
2018-08-20 12:00:00,78.44,78.44,78.43,78.44,6969.0,64.8256,64.8256,64.8174,64.8256,6969.0
2018-08-20 12:05:00,78.44,78.44,78.43,78.44,3528.0,64.8256,64.8256,64.8174,64.8256,3528.0
2018-08-20 12:10:00,78.44,78.44,78.43,78.44,1979.0,64.8256,64.8256,64.8174,64.8256,1979.0
2018-08-20 12:15:00,78.44,78.44,78.43,78.44,2854.0,64.8256,64.8256,64.8174,64.8256,2854.0
2018-08-20 12:20:00,78.44,78.44,78.43,78.44,2354.0,64.8256,64.8256,64.8174,64.8256,2354.0
2018-08-20 12:25:00,78.43,78.44,78.43,78.44,5344.0,64.8174,64.8256,64.8174,64.8256,5344.0
2018-08-20 12:30:00,78.44,78.44,78.43,78.44,4718.0,64.8256,64.8256,64.8174,64.8256,4718.0
2018-08-20 12:35:00,78.44,78.44,78.43,78.44,3634.0,64.8256,64.8256,64.8174,64.8256,3634.0
2018-08-20 12:40:00,78.44,78.44,78.43,78.44,3591.0,64.8256,64.8256,64.8174,64.8256,3591.0
2018-08-20 12:45:00,78.44,78.44,78.43,78.44,14768.0,64.8256,64.8256,64.8174,64.8256,14768.0
2018-08-20 12:50:00,78.44,78.44,78.43,78.44,27959.0,64.8256,64.8256,64.8174,64.8256,27959.0
2018-08-20 12:55:00,78.44,78.44,78.43,78.43,3432.0,64.8256,64.8256,64.8174,64.8174,3432.0
2018-08-20 13:00:00,78.44,78.44,78.43,78.44,5272.0,64.8256,64.8256,64.8174,64.8256,5272.0
2018-08-20 13:05:00,78.44,78.44,78.43,78.44,2356.0,64.8256,64.8256,64.8174,64.8256,2356.0
2018-08-20 13:10:00,78.44,78.44,78.43,78.44,5073.0,64.8256,64.8256,64.8174,64.8256,5073.0
2018-08-20 13:15:00,78.43,78.44,78.43,78.44,12737.0,64.8174,64.8256,64.8174,64.8256,12737.0
2018-08-20 13:20:00,78.44,78.44,78.43,78.44,3620.0,64.8256,64.8256,64.8174,64.8256,3620.0
2018-08-20 13:25:00,78.43,78.44,78.43,78.44,5164.0,64.8174,64.8256,64.8174,64.8256,5164.0
2018-08-20 13:30:00,78.44,78.44,78.43,78.44,6735.0,64.8256,64.8256,64.8174,64.8256,6735.0
2018-08-20 13:35:00,78.44,78.44,78.43,78.44,10787.0,64.8256,64.8256,64.8174,64.8256,10787.0
2018-08-20 13:40:00,78.44,78.44,78.43,78.44,20705.0,64.8256,64.8256,64.8174,64.8256,20705.0
2018-08-20 13:45:00,78.43,78.44,78.43,78.44,20923.0,64.8174,64.8256,64.8174,64.8256,20923.0
2018-08-20 13:50:00,78.44,78.44,78.43,78.43,5866.0,64.8256,64.8256,64.8174,64.8174,5866.0
2018-08-20 13:55:00,78.44,78.44,78.43,78.44,3422.0,64.8256,64.8256,64.8174,64.8256,3422.0
2018-08-20 14:00:00,78.44,78.44,78.43,78.44,7477.0,64.8256,64.8256,64.8174,64.8256,7477.0
2018-08-20 14:05:00,78.44,78.44,78.43,78.44,73169.0,64.8256,64.8256,64.8174,64.8256,73169.0
2018-08-20 14:10:00,78.44,78.44,78.43,78.44,14481.0,64.8256,64.8256,64.8174,64.8256,14481.0
2018-08-20 14:15:00,78.44,78.44,78.43,78.43,5410.0,64.8256,64.8256,64.8174,64.8174,5410.0
2018-08-20 14:20:00,78.44,78.44,78.43,78.44,4289.0,64.8256,64.8256,64.8174,64.8256,4289.0
2018-08-20 14:25:00,78.44,78.45,78.43,78.44,7661.0,64.8256,64.8339,64.8174,64.8256,7661.0
2018-08-20 14:30:00,78.45,78.45,78.44,78.45,9482.0,64.8339,64.8339,64.8256,64.8339,9482.0
2018-08-20 14:35:00,78.44,78.45,78.44,78.45,6969.0,64.8256,64.8339,64.8256,64.8339,6969.0
2018-08-20 14:40:00,78.45,78.45,78.44,78.45,3135.0,64.8339,64.8339,64.8256,64.8339,3135.0
2018-08-20 14:45:00,78.45,78.45,78.44,78.45,1209.0,64.8339,64.8339,64.8256,64.8339,1209.0
2018-08-20 14:50:00,78.45,78.45,78.44,78.45,4520.0,64.8339,64.8339,64.8256,64.8339,4520.0
2018-08-20 14:55:00,78.45,78.45,78.44,78.45,5421.0,64.8339,64.8339,64.8256,64.8339,5421.0
2018-08-20 15:00:00,78.45,78.45,78.44,78.45,9623.0,64.8339,64.8339,64.8256,64.8339,9623.0
2018-08-20 15:05:00,78.44,78.45,78.44,78.45,4713.0,64.8256,64.8339,64.8256,64.8339,4713.0
2018-08-20 15:10:00,78.45,78.45,78.44,78.45,4935.0,64.8339,64.8339,64.8256,64.8339,4935.0
2018-08-20 15:15:00,78.45,78.45,78.44,78.45,14320.0,64.8339,64.8339,64.8256,64.8339,14320.0
2018-08-20 15:20:00,78.45,78.45,78.44,78.45,5039.0,64.8339,64.8339,64.8256,64.8339,5039.0
2018-08-20 15:25:00,78.45,78.45,78.43,78.44,34169.0,64.8339,64.8339,64.8174,64.8256,34169.0
2018-08-20 15:30:00,78.44,78.44,78.42,78.42,33799.0,64.8256,64.8256,64.8091,64.8091,33799.0
2018-08-20 15:35:00,78.42,78.43,78.42,78.43,6479.0,64.8091,64.8174,64.8091,64.8174,6479.0
2018-08-20 15:40:00,78.43,78.44,78.42,78.44,13667.0,64.8174,64.8256,64.8091,64.8256,13667.0
2018-08-20 15:45:00,78.44,78.44,78.43,78.43,10866.0,64.8256,64.8256,64.8174,64.8174,10866.0
2018-08-20 15:50:00,78.43,78.44,78.43,78.43,10986.0,64.8174,64.8256,64.8174,64.8174,10986.0
2018-08-20 15:55:00,78.44,78.44,78.42,78.42,15655.0,64.8256,64.8256,64.8091,64.8091,15655.0
2018-08-21 09:30:00,78.46,78.47,78.44,78.45,26470.0,64.8422,64.8504,64.8256,64.8339,26470.0
2018-08-21 09:35:00,78.45,78.45,78.42,78.42,15158.0,64.8339,64.8339,64.8091,64.8091,15158.0
2018-08-21 09:40:00,78.43,78.43,78.42,78.42,27963.0,64.8174,64.8174,64.8091,64.8091,27963.0
2018-08-21 09:45:00,78.43,78.43,78.42,78.43,6924.0,64.8174,64.8174,64.8091,64.8174,6924.0
2018-08-21 09:50:00,78.43,78.43,78.42,78.43,3686.0,64.8174,64.8174,64.8091,64.8174,3686.0
2018-08-21 09:55:00,78.42,78.43,78.42,78.42,9939.0,64.8091,64.8174,64.8091,64.8091,9939.0
2018-08-21 10:00:00,78.43,78.43,78.42,78.43,7531.0,64.8174,64.8174,64.8091,64.8174,7531.0
2018-08-21 10:05:00,78.42,78.43,78.42,78.43,6040.0,64.8091,64.8174,64.8091,64.8174,6040.0
2018-08-21 10:10:00,78.43,78.43,78.42,78.42,3813.0,64.8174,64.8174,64.8091,64.8091,3813.0
2018-08-21 10:15:00,78.42,78.43,78.42,78.42,5837.0,64.8091,64.8174,64.8091,64.8091,5837.0
2018-08-21 10:20:00,78.43,78.43,78.41,78.42,113503.0,64.8174,64.8174,64.8008,64.8091,113503.0
2018-08-21 10:25:00,78.42,78.42,78.41,78.41,2404.0,64.8091,64.8091,64.8008,64.8008,2404.0
2018-08-21 10:30:00,78.42,78.42,78.41,78.41,5811.0,64.8091,64.8091,64.8008,64.8008,5811.0
2018-08-21 10:35:00,78.41,78.42,78.41,78.42,10747.0,64.8008,64.8091,64.8008,64.8091,10747.0
2018-08-21 10:40:00,78.42,78.43,78.42,78.42,3198.0,64.8091,64.8174,64.8091,64.8091,3198.0
2018-08-21 10:45:00,78.43,78.43,78.42,78.42,7343.0,64.8174,64.8174,64.8091,64.8091,7343.0
2018-08-21 10:50:00,78.42,78.43,78.41,78.41,16291.0,64.8091,64.8174,64.8008,64.8008,16291.0
2018-08-21 10:55:00,78.42,78.42,78.41,78.41,2435.0,64.8091,64.8091,64.8008,64.8008,2435.0
2018-08-21 11:00:00,78.42,78.42,78.41,78.41,9599.0,64.8091,64.8091,64.8008,64.8008,9599.0
2018-08-21 11:05:00,78.41,78.42,78.41,78.42,7261.0,64.8008,64.8091,64.8008,64.8091,7261.0
2018-08-21 11:10:00,78.42,78.42,78.41,78.42,5305.0,64.8091,64.8091,64.8008,64.8091,5305.0
2018-08-21 11:15:00,78.42,78.42,78.41,78.41,5637.0,64.8091,64.8091,64.8008,64.8008,5637.0
2018-08-21 11:20:00,78.42,78.43,78.41,78.43,6933.0,64.8091,64.8174,64.8008,64.8174,6933.0
2018-08-21 11:25:00,78.43,78.43,78.42,78.42,2303.0,64.8174,64.8174,64.8091,64.8091,2303.0
2018-08-21 11:30:00,78.42,78.43,78.42,78.42,7168.0,64.8091,64.8174,64.8091,64.8091,7168.0
2018-08-21 11:35:00,78.42,78.43,78.42,78.42,9111.0,64.8091,64.8174,64.8091,64.8091,9111.0
2018-08-21 11:40:00,78.43,78.43,78.42,78.43,2457.0,64.8174,64.8174,64.8091,64.8174,2457.0
2018-08-21 11:45:00,78.43,78.43,78.42,78.43,5225.0,64.8174,64.8174,64.8091,64.8174,5225.0
2018-08-21 11:50:00,78.42,78.43,78.42,78.42,3686.0,64.8091,64.8174,64.8091,64.8091,3686.0
2018-08-21 11:55:00,78.43,78.43,78.42,78.42,2162.0,64.8174,64.8174,64.8091,64.8091,2162.0
2018-08-21 12:00:00,78.42,78.43,78.42,78.42,2936.0,64.8091,64.8174,64.8091,64.8091,2936.0
2018-08-21 12:05:00,78.43,78.43,78.42,78.42,5377.0,64.8174,64.8174,64.8091,64.8091,5377.0
2018-08-21 12:10:00,78.42,78.43,78.41,78.42,16793.0,64.8091,64.8174,64.8008,64.8091,16793.0
2018-08-21 12:15:00,78.42,78.42,78.41,78.41,7244.0,64.8091,64.8091,64.8008,64.8008,7244.0
2018-08-21 12:20:00,78.42,78.42,78.41,78.42,1453.0,64.8091,64.8091,64.8008,64.8091,1453.0
2018-08-21 12:25:00,78.42,78.42,78.41,78.42,5662.0,64.8091,64.8091,64.8008,64.8091,5662.0
2018-08-21 12:30:00,78.42,78.42,78.41,78.42,4024.0,64.8091,64.8091,64.8008,64.8091,4024.0
2018-08-21 12:35:00,78.41,78.42,78.41,78.42,1588.0,64.8008,64.8091,64.8008,64.8091,1588.0
2018-08-21 12:40:00,78.42,78.42,78.41,78.42,4933.0,64.8091,64.8091,64.8008,64.8091,4933.0
2018-08-21 12:45:00,78.42,78.42,78.41,78.42,2084.0,64.8091,64.8091,64.8008,64.8091,2084.0
2018-08-21 12:50:00,78.41,78.42,78.41,78.42,5134.0,64.8008,64.8091,64.8008,64.8091,5134.0
2018-08-21 12:55:00,78.42,78.42,78.41,78.42,4923.0,64.8091,64.8091,64.8008,64.8091,4923.0
2018-08-21 13:00:00,78.42,78.42,78.41,78.41,6350.0,64.8091,64.8091,64.8008,64.8008,6350.0
2018-08-21 13:05:00,78.41,78.42,78.41,78.41,6795.0,64.8008,64.8091,64.8008,64.8008,6795.0
2018-08-21 13:10:00,78.42,78.42,78.41,78.41,6883.0,64.8091,64.8091,64.8008,64.8008,6883.0
2018-08-21 13:15:00,78.42,78.42,78.41,78.41,5048.0,64.8091,64.8091,64.8008,64.8008,5048.0
2018-08-21 13:20:00,78.41,78.42,78.41,78.42,3406.0,64.8008,64.8091,64.8008,64.8091,3406.0
2018-08-21 13:25:00,78.42,78.42,78.41,78.42,3774.0,64.8091,64.8091,64.8008,64.8091,3774.0
2018-08-21 13:30:00,78.41,78.42,78.41,78.42,6921.0,64.8008,64.8091,64.8008,64.8091,6921.0
2018-08-21 13:35:00,78.42,78.42,78.41,78.42,5733.0,64.8091,64.8091,64.8008,64.8091,5733.0
2018-08-21 13:40:00,78.41,78.42,78.41,78.42,4931.0,64.8008,64.8091,64.8008,64.8091,4931.0
2018-08-21 13:45:00,78.41,78.42,78.41,78.41,5776.0,64.8008,64.8091,64.8008,64.8008,5776.0
2018-08-21 13:50:00,78.41,78.42,78.41,78.42,5835.0,64.8008,64.8091,64.8008,64.8091,5835.0
2018-08-21 13:55:00,78.42,78.42,78.41,78.42,1909.0,64.8091,64.8091,64.8008,64.8091,1909.0
2018-08-21 14:00:00,78.42,78.42,78.41,78.42,6891.0,64.8091,64.8091,64.8008,64.8091,6891.0
2018-08-21 14:05:00,78.42,78.42,78.41,78.41,4660.0,64.8091,64.8091,64.8008,64.8008,4660.0
2018-08-21 14:10:00,78.42,78.42,78.41,78.42,5677.0,64.8091,64.8091,64.8008,64.8091,5677.0
2018-08-21 14:15:00,78.42,78.42,78.41,78.42,4074.0,64.8091,64.8091,64.8008,64.8091,4074.0
2018-08-21 14:20:00,78.41,78.42,78.41,78.41,5651.0,64.8008,64.8091,64.8008,64.8008,5651.0
2018-08-21 14:25:00,78.42,78.42,78.41,78.42,2950.0,64.8091,64.8091,64.8008,64.8091,2950.0
2018-08-21 14:30:00,78.42,78.42,78.41,78.41,3847.0,64.8091,64.8091,64.8008,64.8008,3847.0
2018-08-21 14:35:00,78.42,78.42,78.41,78.42,1297.0,64.8091,64.8091,64.8008,64.8091,1297.0
2018-08-21 14:40:00,78.41,78.42,78.41,78.42,5986.0,64.8008,64.8091,64.8008,64.8091,5986.0
2018-08-21 14:45:00,78.41,78.42,78.41,78.41,5275.0,64.8008,64.8091,64.8008,64.8008,5275.0
2018-08-21 14:50:00,78.42,78.42,78.41,78.42,13854.0,64.8091,64.8091,64.8008,64.8091,13854.0
2018-08-21 14:55:00,78.42,78.42,78.41,78.42,3327.0,64.8091,64.8091,64.8008,64.8091,3327.0
2018-08-21 15:00:00,78.41,78.42,78.41,78.41,4260.0,64.8008,64.8091,64.8008,64.8008,4260.0
2018-08-21 15:05:00,78.42,78.42,78.41,78.42,3451.0,64.8091,64.8091,64.8008,64.8091,3451.0
2018-08-21 15:10:00,78.42,78.42,78.41,78.41,10061.0,64.8091,64.8091,64.8008,64.8008,10061.0
2018-08-21 15:15:00,78.42,78.42,78.41,78.41,3377.0,64.8091,64.8091,64.8008,64.8008,3377.0
2018-08-21 15:20:00,78.42,78.42,78.41,78.42,9652.0,64.8091,64.8091,64.8008,64.8091,9652.0
2018-08-21 15:25:00,78.42,78.42,78.41,78.42,14469.0,64.8091,64.8091,64.8008,64.8091,14469.0
2018-08-21 15:30:00,78.42,78.42,78.41,78.42,19913.0,64.8091,64.8091,64.8008,64.8091,19913.0
2018-08-21 15:35:00,78.41,78.42,78.41,78.41,13837.0,64.8008,64.8091,64.8008,64.8008,13837.0
2018-08-21 15:40:00,78.42,78.42,78.41,78.42,5868.0,64.8091,64.8091,64.8008,64.8091,5868.0
2018-08-21 15:45:00,78.41,78.42,78.41,78.41,5232.0,64.8008,64.8091,64.8008,64.8008,5232.0
2018-08-21 15:50:00,78.42,78.42,78.41,78.41,12402.0,64.8091,64.8091,64.8008,64.8008,12402.0
2018-08-21 15:55:00,78.41,78.42,78.4,78.4,26904.0,64.8008,64.8091,64.7926,64.7926,26904.0
2018-08-22 09:30:00,78.5,78.5,78.46,78.46,29624.0,64.8752,64.8752,64.8422,64.8422,29624.0
2018-08-22 09:35:00,78.45,78.46,78.45,78.46,3443.0,64.8339,64.8422,64.8339,64.8422,3443.0
2018-08-22 09:40:00,78.46,78.46,78.44,78.44,6388.0,64.8422,64.8422,64.8256,64.8256,6388.0
2018-08-22 09:45:00,78.44,78.45,78.44,78.44,6236.0,64.8256,64.8339,64.8256,64.8256,6236.0
2018-08-22 09:50:00,78.44,78.45,78.44,78.44,5570.0,64.8256,64.8339,64.8256,64.8256,5570.0
2018-08-22 09:55:00,78.45,78.45,78.43,78.44,22425.0,64.8339,64.8339,64.8174,64.8256,22425.0
2018-08-22 10:00:00,78.43,78.44,78.42,78.42,13203.0,64.8174,64.8256,64.8091,64.8091,13203.0
2018-08-22 10:05:00,78.42,78.43,78.42,78.42,5131.0,64.8091,64.8174,64.8091,64.8091,5131.0
2018-08-22 10:10:00,78.42,78.43,78.42,78.42,12430.0,64.8091,64.8174,64.8091,64.8091,12430.0
2018-08-22 10:15:00,78.42,78.43,78.42,78.42,5070.0,64.8091,64.8174,64.8091,64.8091,5070.0
2018-08-22 10:20:00,78.42,78.43,78.42,78.42,8357.0,64.8091,64.8174,64.8091,64.8091,8357.0
2018-08-22 10:25:00,78.42,78.43,78.42,78.42,3815.0,64.8091,64.8174,64.8091,64.8091,3815.0
2018-08-22 10:30:00,78.42,78.43,78.41,78.41,26785.0,64.8091,64.8174,64.8008,64.8008,26785.0
2018-08-22 10:35:00,78.41,78.42,78.41,78.41,4361.0,64.8008,64.8091,64.8008,64.8008,4361.0
2018-08-22 10:40:00,78.42,78.42,78.41,78.42,6344.0,64.8091,64.8091,64.8008,64.8091,6344.0
2018-08-22 10:45:00,78.41,78.42,78.41,78.41,4060.0,64.8008,64.8091,64.8008,64.8008,4060.0
2018-08-22 10:50:00,78.42,78.42,78.41,78.42,5454.0,64.8091,64.8091,64.8008,64.8091,5454.0
2018-08-22 10:55:00,78.42,78.42,78.41,78.42,13625.0,64.8091,64.8091,64.8008,64.8091,13625.0
2018-08-22 11:00:00,78.41,78.42,78.41,78.42,12164.0,64.8008,64.8091,64.8008,64.8091,12164.0
2018-08-22 11:05:00,78.42,78.42,78.41,78.41,5233.0,64.8091,64.8091,64.8008,64.8008,5233.0
2018-08-22 11:10:00,78.42,78.42,78.41,78.42,9283.0,64.8091,64.8091,64.8008,64.8091,9283.0
2018-08-22 11:15:00,78.42,78.42,78.41,78.41,6702.0,64.8091,64.8091,64.8008,64.8008,6702.0
2018-08-22 11:20:00,78.42,78.42,78.41,78.42,10091.0,64.8091,64.8091,64.8008,64.8091,10091.0
2018-08-22 11:25:00,78.42,78.42,78.41,78.41,8087.0,64.8091,64.8091,64.8008,64.8008,8087.0
2018-08-22 11:30:00,78.42,78.43,78.41,78.42,17877.0,64.8091,64.8174,64.8008,64.8091,17877.0
2018-08-22 11:35:00,78.43,78.43,78.42,78.42,4360.0,64.8174,64.8174,64.8091,64.8091,4360.0
2018-08-22 11:40:00,78.42,78.43,78.42,78.42,6461.0,64.8091,64.8174,64.8091,64.8091,6461.0
2018-08-22 11:45:00,78.42,78.43,78.42,78.42,13486.0,64.8091,64.8174,64.8091,64.8091,13486.0
2018-08-22 11:50:00,78.42,78.43,78.42,78.42,7256.0,64.8091,64.8174,64.8091,64.8091,7256.0
2018-08-22 11:55:00,78.43,78.43,78.42,78.42,258559.0,64.8174,64.8174,64.8091,64.8091,258559.0
2018-08-22 12:00:00,78.42,78.43,78.42,78.43,203264.0,64.8091,64.8174,64.8091,64.8174,203264.0
2018-08-22 12:05:00,78.43,78.43,78.42,78.42,592.0,64.8174,64.8174,64.8091,64.8091,592.0
2018-08-22 12:10:00,78.42,78.43,78.42,78.43,4344.0,64.8091,64.8174,64.8091,64.8174,4344.0
2018-08-22 12:15:00,78.42,78.43,78.42,78.43,3207.0,64.8091,64.8174,64.8091,64.8174,3207.0
2018-08-22 12:20:00,78.42,78.43,78.42,78.42,52712.0,64.8091,64.8174,64.8091,64.8091,52712.0
2018-08-22 12:25:00,78.43,78.43,78.42,78.42,19902.0,64.8174,64.8174,64.8091,64.8091,19902.0
2018-08-22 12:30:00,78.43,78.43,78.42,78.43,2793.0,64.8174,64.8174,64.8091,64.8174,2793.0
2018-08-22 12:35:00,78.43,78.43,78.42,78.42,2143.0,64.8174,64.8174,64.8091,64.8091,2143.0
2018-08-22 12:40:00,78.43,78.43,78.42,78.42,2269.0,64.8174,64.8174,64.8091,64.8091,2269.0
2018-08-22 12:45:00,78.43,78.43,78.42,78.43,5082.0,64.8174,64.8174,64.8091,64.8174,5082.0
2018-08-22 12:50:00,78.43,78.43,78.42,78.42,2946.0,64.8174,64.8174,64.8091,64.8091,2946.0
2018-08-22 12:55:00,78.42,78.43,78.42,78.42,507.0,64.8091,64.8174,64.8091,64.8091,507.0
2018-08-22 13:00:00,78.43,78.43,78.42,78.43,4764.0,64.8174,64.8174,64.8091,64.8174,4764.0
2018-08-22 13:05:00,78.42,78.43,78.42,78.42,7886.0,64.8091,64.8174,64.8091,64.8091,7886.0
2018-08-22 13:10:00,78.42,78.43,78.42,78.42,427.0,64.8091,64.8174,64.8091,64.8091,427.0
2018-08-22 13:15:00,78.42,78.43,78.42,78.43,15737.0,64.8091,64.8174,64.8091,64.8174,15737.0
2018-08-22 13:20:00,78.43,78.43,78.42,78.42,8478.0,64.8174,64.8174,64.8091,64.8091,8478.0
2018-08-22 13:25:00,78.42,78.43,78.42,78.42,4114.0,64.8091,64.8174,64.8091,64.8091,4114.0
2018-08-22 13:30:00,78.42,78.43,78.42,78.43,6080.0,64.8091,64.8174,64.8091,64.8174,6080.0
2018-08-22 13:35:00,78.42,78.43,78.42,78.42,6256.0,64.8091,64.8174,64.8091,64.8091,6256.0
2018-08-22 13:40:00,78.42,78.43,78.42,78.42,3719.0,64.8091,64.8174,64.8091,64.8091,3719.0
2018-08-22 13:45:00,78.43,78.43,78.42,78.42,4646.0,64.8174,64.8174,64.8091,64.8091,4646.0
2018-08-22 13:50:00,78.42,78.43,78.41,78.41,484304.0,64.8091,64.8174,64.8008,64.8008,484304.0
2018-08-22 13:55:00,78.41,78.42,78.41,78.41,5655.0,64.8008,64.8091,64.8008,64.8008,5655.0
2018-08-22 14:00:00,78.41,78.43,78.41,78.43,11848.0,64.8008,64.8174,64.8008,64.8174,11848.0
2018-08-22 14:05:00,78.42,78.43,78.42,78.42,13871.0,64.8091,64.8174,64.8091,64.8091,13871.0
2018-08-22 14:10:00,78.42,78.43,78.41,78.41,8864.0,64.8091,64.8174,64.8008,64.8008,8864.0
2018-08-22 14:15:00,78.42,78.42,78.41,78.42,11043.0,64.8091,64.8091,64.8008,64.8091,11043.0
2018-08-22 14:20:00,78.42,78.42,78.41,78.42,3548.0,64.8091,64.8091,64.8008,64.8091,3548.0
2018-08-22 14:25:00,78.41,78.42,78.41,78.42,2556.0,64.8008,64.8091,64.8008,64.8091,2556.0
2018-08-22 14:30:00,78.42,78.42,78.41,78.42,7502.0,64.8091,64.8091,64.8008,64.8091,7502.0
2018-08-22 14:35:00,78.42,78.43,78.41,78.42,40075.0,64.8091,64.8174,64.8008,64.8091,40075.0
2018-08-22 14:40:00,78.42,78.43,78.42,78.42,2521.0,64.8091,64.8174,64.8091,64.8091,2521.0
2018-08-22 14:45:00,78.42,78.43,78.42,78.42,2854.0,64.8091,64.8174,64.8091,64.8091,2854.0
2018-08-22 14:50:00,78.43,78.43,78.42,78.42,7618.0,64.8174,64.8174,64.8091,64.8091,7618.0
2018-08-22 14:55:00,78.43,78.43,78.42,78.42,16005.0,64.8174,64.8174,64.8091,64.8091,16005.0
2018-08-22 15:00:00,78.42,78.43,78.42,78.42,8554.0,64.8091,64.8174,64.8091,64.8091,8554.0
2018-08-22 15:05:00,78.42,78.43,78.42,78.43,17492.0,64.8091,64.8174,64.8091,64.8174,17492.0
2018-08-22 15:10:00,78.42,78.43,78.42,78.42,17321.0,64.8091,64.8174,64.8091,64.8091,17321.0
2018-08-22 15:15:00,78.42,78.43,78.42,78.43,15427.0,64.8091,64.8174,64.8091,64.8174,15427.0
2018-08-22 15:20:00,78.42,78.43,78.42,78.42,8704.0,64.8091,64.8174,64.8091,64.8091,8704.0
2018-08-22 15:25:00,78.42,78.43,78.42,78.42,11611.0,64.8091,64.8174,64.8091,64.8091,11611.0
2018-08-22 15:30:00,78.42,78.43,78.42,78.42,23147.0,64.8091,64.8174,64.8091,64.8091,23147.0
2018-08-22 15:35:00,78.42,78.43,78.42,78.43,10524.0,64.8091,64.8174,64.8091,64.8174,10524.0
2018-08-22 15:40:00,78.43,78.43,78.42,78.42,16956.0,64.8174,64.8174,64.8091,64.8091,16956.0
2018-08-22 15:45:00,78.42,78.43,78.42,78.42,15850.0,64.8091,64.8174,64.8091,64.8091,15850.0
2018-08-22 15:50:00,78.42,78.42,78.41,78.42,17548.0,64.8091,64.8091,64.8008,64.8091,17548.0
2018-08-22 15:55:00,78.42,78.42,78.4,78.4,48020.0,64.8091,64.8091,64.7926,64.7926,48020.0
2018-08-23 09:30:00,78.44,78.44,78.42,78.43,24356.0,64.8256,64.8256,64.8091,64.8174,24356.0
2018-08-23 09:35:00,78.43,78.44,78.43,78.43,1493.0,64.8174,64.8256,64.8174,64.8174,1493.0
2018-08-23 09:40:00,78.43,78.44,78.43,78.44,1051.0,64.8174,64.8256,64.8174,64.8256,1051.0
2018-08-23 09:45:00,78.44,78.44,78.43,78.44,10980.0,64.8256,64.8256,64.8174,64.8256,10980.0
2018-08-23 09:50:00,78.43,78.44,78.43,78.44,28317.0,64.8174,64.8256,64.8174,64.8256,28317.0
2018-08-23 09:55:00,78.44,78.44,78.43,78.44,30308.0,64.8256,64.8256,64.8174,64.8256,30308.0
2018-08-23 10:00:00,78.44,78.44,78.43,78.44,7656.0,64.8256,64.8256,64.8174,64.8256,7656.0
2018-08-23 10:05:00,78.44,78.44,78.43,78.43,3271.0,64.8256,64.8256,64.8174,64.8174,3271.0
2018-08-23 10:10:00,78.44,78.44,78.43,78.43,6828.0,64.8256,64.8256,64.8174,64.8174,6828.0
2018-08-23 10:15:00,78.43,78.44,78.43,78.43,935.0,64.8174,64.8256,64.8174,64.8174,935.0
2018-08-23 10:20:00,78.43,78.44,78.43,78.43,6466.0,64.8174,64.8256,64.8174,64.8174,6466.0
2018-08-23 10:25:00,78.43,78.44,78.43,78.43,2655.0,64.8174,64.8256,64.8174,64.8174,2655.0
2018-08-23 10:30:00,78.44,78.44,78.43,78.44,6824.0,64.8256,64.8256,64.8174,64.8256,6824.0
2018-08-23 10:35:00,78.44,78.44,78.43,78.43,4439.0,64.8256,64.8256,64.8174,64.8174,4439.0
2018-08-23 10:40:00,78.43,78.44,78.43,78.44,3913.0,64.8174,64.8256,64.8174,64.8256,3913.0
2018-08-23 10:45:00,78.44,78.44,78.43,78.43,4522.0,64.8256,64.8256,64.8174,64.8174,4522.0
2018-08-23 10:50:00,78.44,78.44,78.43,78.44,2820.0,64.8256,64.8256,64.8174,64.8256,2820.0
2018-08-23 10:55:00,78.43,78.44,78.43,78.44,4514.0,64.8174,64.8256,64.8174,64.8256,4514.0
2018-08-23 11:00:00,78.44,78.44,78.43,78.44,2315.0,64.8256,64.8256,64.8174,64.8256,2315.0
2018-08-23 11:05:00,78.44,78.44,78.43,78.43,3871.0,64.8256,64.8256,64.8174,64.8174,3871.0
2018-08-23 11:10:00,78.44,78.44,78.43,78.44,4289.0,64.8256,64.8256,64.8174,64.8256,4289.0
2018-08-23 11:15:00,78.44,78.44,78.43,78.43,5040.0,64.8256,64.8256,64.8174,64.8174,5040.0
2018-08-23 11:20:00,78.44,78.44,78.43,78.44,3743.0,64.8256,64.8256,64.8174,64.8256,3743.0
2018-08-23 11:25:00,78.44,78.44,78.43,78.44,6759.0,64.8256,64.8256,64.8174,64.8256,6759.0
2018-08-23 11:30:00,78.43,78.44,78.43,78.44,9295.0,64.8174,64.8256,64.8174,64.8256,9295.0
2018-08-23 11:35:00,78.44,78.44,78.43,78.44,5036.0,64.8256,64.8256,64.8174,64.8256,5036.0
2018-08-23 11:40:00,78.44,78.45,78.43,78.44,251110.0,64.8256,64.8339,64.8174,64.8256,251110.0
2018-08-23 11:45:00,78.44,78.44,78.43,78.44,13673.0,64.8256,64.8256,64.8174,64.8256,13673.0
2018-08-23 11:50:00,78.44,78.44,78.43,78.44,13972.0,64.8256,64.8256,64.8174,64.8256,13972.0
2018-08-23 11:55:00,78.43,78.44,78.43,78.43,16863.0,64.8174,64.8256,64.8174,64.8174,16863.0
2018-08-23 12:00:00,78.44,78.44,78.43,78.44,3908.0,64.8256,64.8256,64.8174,64.8256,3908.0
2018-08-23 12:05:00,78.44,78.44,78.43,78.44,3812.0,64.8256,64.8256,64.8174,64.8256,3812.0
2018-08-23 12:10:00,78.44,78.44,78.43,78.43,2966.0,64.8256,64.8256,64.8174,64.8174,2966.0
2018-08-23 12:15:00,78.43,78.44,78.43,78.44,3862.0,64.8174,64.8256,64.8174,64.8256,3862.0
2018-08-23 12:20:00,78.44,78.44,78.43,78.43,2742.0,64.8256,64.8256,64.8174,64.8174,2742.0
2018-08-23 12:25:00,78.44,78.44,78.43,78.44,3580.0,64.8256,64.8256,64.8174,64.8256,3580.0
2018-08-23 12:30:00,78.43,78.44,78.43,78.44,5961.0,64.8174,64.8256,64.8174,64.8256,5961.0
2018-08-23 12:35:00,78.43,78.44,78.43,78.44,3096.0,64.8174,64.8256,64.8174,64.8256,3096.0
2018-08-23 12:40:00,78.44,78.44,78.42,78.42,21171.0,64.8256,64.8256,64.8091,64.8091,21171.0
2018-08-23 12:45:00,78.43,78.43,78.42,78.42,1347.0,64.8174,64.8174,64.8091,64.8091,1347.0
2018-08-23 12:50:00,78.43,78.43,78.42,78.43,1600.0,64.8174,64.8174,64.8091,64.8174,1600.0
2018-08-23 12:55:00,78.42,78.43,78.42,78.43,28747.0,64.8091,64.8174,64.8091,64.8174,28747.0
2018-08-23 13:00:00,78.43,78.43,78.42,78.42,7185.0,64.8174,64.8174,64.8091,64.8091,7185.0
2018-08-23 13:05:00,78.42,78.43,78.42,78.42,6041.0,64.8091,64.8174,64.8091,64.8091,6041.0
2018-08-23 13:10:00,78.42,78.43,78.42,78.43,2003.0,64.8091,64.8174,64.8091,64.8174,2003.0
2018-08-23 13:15:00,78.42,78.43,78.42,78.43,3214.0,64.8091,64.8174,64.8091,64.8174,3214.0
2018-08-23 13:20:00,78.43,78.43,78.42,78.42,2807.0,64.8174,64.8174,64.8091,64.8091,2807.0
2018-08-23 13:25:00,78.42,78.43,78.42,78.42,5226.0,64.8091,64.8174,64.8091,64.8091,5226.0
2018-08-23 13:30:00,78.42,78.43,78.41,78.42,11581.0,64.8091,64.8174,64.8008,64.8091,11581.0
2018-08-23 13:35:00,78.42,78.42,78.41,78.41,708.0,64.8091,64.8091,64.8008,64.8008,708.0
2018-08-23 13:40:00,78.42,78.42,78.41,78.42,910.0,64.8091,64.8091,64.8008,64.8091,910.0
2018-08-23 13:45:00,78.42,78.42,78.4,78.4,24847.0,64.8091,64.8091,64.7926,64.7926,24847.0
2018-08-23 13:50:00,78.41,78.42,78.4,78.41,8225.0,64.8008,64.8091,64.7926,64.8008,8225.0
2018-08-23 13:55:00,78.42,78.42,78.4,78.41,16020.0,64.8091,64.8091,64.7926,64.8008,16020.0
2018-08-23 14:00:00,78.41,78.41,78.4,78.41,12597.0,64.8008,64.8008,64.7926,64.8008,12597.0
2018-08-23 14:05:00,78.41,78.41,78.39,78.4,25453.0,64.8008,64.8008,64.7843,64.7926,25453.0
2018-08-23 14:10:00,78.4,78.41,78.39,78.41,50160.0,64.7926,64.8008,64.7843,64.8008,50160.0
2018-08-23 14:15:00,78.41,78.42,78.4,78.42,46865.0,64.8008,64.8091,64.7926,64.8091,46865.0
2018-08-23 14:20:00,78.42,78.42,78.41,78.41,5663.0,64.8091,64.8091,64.8008,64.8008,5663.0
2018-08-23 14:25:00,78.42,78.42,78.41,78.41,4429.0,64.8091,64.8091,64.8008,64.8008,4429.0
2018-08-23 14:30:00,78.41,78.42,78.41,78.42,10522.0,64.8008,64.8091,64.8008,64.8091,10522.0
2018-08-23 14:35:00,78.42,78.42,78.41,78.41,21384.0,64.8091,64.8091,64.8008,64.8008,21384.0
2018-08-23 14:40:00,78.41,78.42,78.41,78.41,5090.0,64.8008,64.8091,64.8008,64.8008,5090.0
2018-08-23 14:45:00,78.42,78.42,78.41,78.41,2035.0,64.8091,64.8091,64.8008,64.8008,2035.0
2018-08-23 14:50:00,78.42,78.42,78.41,78.42,14961.0,64.8091,64.8091,64.8008,64.8091,14961.0
2018-08-23 14:55:00,78.42,78.42,78.41,78.42,11299.0,64.8091,64.8091,64.8008,64.8091,11299.0
2018-08-23 15:00:00,78.41,78.42,78.41,78.42,7794.0,64.8008,64.8091,64.8008,64.8091,7794.0
2018-08-23 15:05:00,78.42,78.42,78.41,78.41,17136.0,64.8091,64.8091,64.8008,64.8008,17136.0
2018-08-23 15:10:00,78.42,78.42,78.41,78.42,13111.0,64.8091,64.8091,64.8008,64.8091,13111.0
2018-08-23 15:15:00,78.42,78.42,78.41,78.42,5940.0,64.8091,64.8091,64.8008,64.8091,5940.0
2018-08-23 15:20:00,78.42,78.42,78.41,78.42,7437.0,64.8091,64.8091,64.8008,64.8091,7437.0
2018-08-23 15:25:00,78.41,78.42,78.41,78.41,2645.0,64.8008,64.8091,64.8008,64.8008,2645.0
2018-08-23 15:30:00,78.41,78.42,78.41,78.42,20239.0,64.8008,64.8091,64.8008,64.8091,20239.0
2018-08-23 15:35:00,78.41,78.42,78.41,78.42,10272.0,64.8008,64.8091,64.8008,64.8091,10272.0
2018-08-23 15:40:00,78.41,78.42,78.41,78.42,4641.0,64.8008,64.8091,64.8008,64.8091,4641.0
2018-08-23 15:45:00,78.41,78.42,78.41,78.41,12370.0,64.8008,64.8091,64.8008,64.8008,12370.0
2018-08-23 15:50:00,78.41,78.42,78.4,78.4,11206.0,64.8008,64.8091,64.7926,64.7926,11206.0
2018-08-23 15:55:00,78.4,78.41,78.39,78.39,13922.0,64.7926,64.8008,64.7843,64.7843,13922.0
2018-08-24 09:30:00,78.39,78.41,78.39,78.39,22363.0,64.7843,64.8008,64.7843,64.7843,22363.0
2018-08-24 09:35:00,78.4,78.4,78.38,78.39,29752.0,64.7926,64.7926,64.776,64.7843,29752.0
2018-08-24 09:40:00,78.38,78.39,78.36,78.36,26676.0,64.776,64.7843,64.7595,64.7595,26676.0
2018-08-24 09:45:00,78.37,78.37,78.36,78.37,5157.0,64.7678,64.7678,64.7595,64.7678,5157.0
2018-08-24 09:50:00,78.37,78.37,78.36,78.37,1823.0,64.7678,64.7678,64.7595,64.7678,1823.0
2018-08-24 09:55:00,78.37,78.37,78.36,78.36,6164.0,64.7678,64.7678,64.7595,64.7595,6164.0
2018-08-24 10:00:00,78.37,78.38,78.36,78.38,8111.0,64.7678,64.776,64.7595,64.776,8111.0
2018-08-24 10:05:00,78.39,78.4,78.38,78.4,5967.0,64.7843,64.7926,64.776,64.7926,5967.0
2018-08-24 10:10:00,78.4,78.4,78.39,78.39,2875.0,64.7926,64.7926,64.7843,64.7843,2875.0
2018-08-24 10:15:00,78.4,78.41,78.39,78.41,8112.0,64.7926,64.8008,64.7843,64.8008,8112.0
2018-08-24 10:20:00,78.4,78.41,78.4,78.41,2795.0,64.7926,64.8008,64.7926,64.8008,2795.0
2018-08-24 10:25:00,78.41,78.41,78.4,78.41,31583.0,64.8008,64.8008,64.7926,64.8008,31583.0
2018-08-24 10:30:00,78.41,78.41,78.4,78.41,3223.0,64.8008,64.8008,64.7926,64.8008,3223.0
2018-08-24 10:35:00,78.41,78.41,78.4,78.41,4920.0,64.8008,64.8008,64.7926,64.8008,4920.0
2018-08-24 10:40:00,78.41,78.41,78.4,78.41,7006.0,64.8008,64.8008,64.7926,64.8008,7006.0
2018-08-24 10:45:00,78.41,78.41,78.4,78.41,4359.0,64.8008,64.8008,64.7926,64.8008,4359.0
2018-08-24 10:50:00,78.41,78.41,78.4,78.41,4111.0,64.8008,64.8008,64.7926,64.8008,4111.0
2018-08-24 10:55:00,78.4,78.41,78.4,78.4,13649.0,64.7926,64.8008,64.7926,64.7926,13649.0
2018-08-24 11:00:00,78.41,78.41,78.4,78.41,6771.0,64.8008,64.8008,64.7926,64.8008,6771.0
2018-08-24 11:05:00,78.41,78.41,78.4,78.41,8501.0,64.8008,64.8008,64.7926,64.8008,8501.0
2018-08-24 11:10:00,78.4,78.41,78.4,78.4,10123.0,64.7926,64.8008,64.7926,64.7926,10123.0
2018-08-24 11:15:00,78.41,78.41,78.4,78.41,5054.0,64.8008,64.8008,64.7926,64.8008,5054.0
2018-08-24 11:20:00,78.4,78.41,78.4,78.41,13163.0,64.7926,64.8008,64.7926,64.8008,13163.0
2018-08-24 11:25:00,78.41,78.41,78.4,78.41,9483.0,64.8008,64.8008,64.7926,64.8008,9483.0
2018-08-24 11:30:00,78.41,78.41,78.4,78.4,20736.0,64.8008,64.8008,64.7926,64.7926,20736.0
2018-08-24 11:35:00,78.41,78.41,78.4,78.41,4347.0,64.8008,64.8008,64.7926,64.8008,4347.0
2018-08-24 11:40:00,78.4,78.41,78.39,78.4,4172.0,64.7926,64.8008,64.7843,64.7926,4172.0
2018-08-24 11:45:00,78.4,78.4,78.39,78.4,5628.0,64.7926,64.7926,64.7843,64.7926,5628.0
2018-08-24 11:50:00,78.4,78.4,78.39,78.4,17247.0,64.7926,64.7926,64.7843,64.7926,17247.0
2018-08-24 11:55:00,78.41,78.41,78.39,78.4,19216.0,64.8008,64.8008,64.7843,64.7926,19216.0
2018-08-24 12:00:00,78.39,78.4,78.38,78.39,31930.0,64.7843,64.7926,64.776,64.7843,31930.0
2018-08-24 12:05:00,78.39,78.39,78.38,78.39,14586.0,64.7843,64.7843,64.776,64.7843,14586.0
2018-08-24 12:10:00,78.39,78.39,78.38,78.39,25318.0,64.7843,64.7843,64.776,64.7843,25318.0
2018-08-24 12:15:00,78.38,78.39,78.38,78.39,8712.0,64.776,64.7843,64.776,64.7843,8712.0
2018-08-24 12:20:00,78.39,78.39,78.37,78.38,150100.0,64.7843,64.7843,64.7678,64.776,150100.0
2018-08-24 12:25:00,78.37,78.38,78.37,78.38,5105.0,64.7678,64.776,64.7678,64.776,5105.0
2018-08-24 12:30:00,78.38,78.38,78.37,78.37,10657.0,64.776,64.776,64.7678,64.7678,10657.0
2018-08-24 12:35:00,78.37,78.38,78.37,78.38,6492.0,64.7678,64.776,64.7678,64.776,6492.0
2018-08-24 12:40:00,78.38,78.39,78.37,78.39,17360.0,64.776,64.7843,64.7678,64.7843,17360.0
2018-08-24 12:45:00,78.39,78.39,78.38,78.39,9631.0,64.7843,64.7843,64.776,64.7843,9631.0
2018-08-24 12:50:00,78.38,78.39,78.38,78.39,9787.0,64.776,64.7843,64.776,64.7843,9787.0
2018-08-24 12:55:00,78.39,78.39,78.38,78.38,15513.0,64.7843,64.7843,64.776,64.776,15513.0
2018-08-24 13:00:00,78.39,78.39,78.38,78.39,10592.0,64.7843,64.7843,64.776,64.7843,10592.0
2018-08-24 13:05:00,78.39,78.39,78.38,78.39,8957.0,64.7843,64.7843,64.776,64.7843,8957.0
2018-08-24 13:10:00,78.39,78.39,78.38,78.39,4493.0,64.7843,64.7843,64.776,64.7843,4493.0
2018-08-24 13:15:00,78.39,78.39,78.38,78.39,5644.0,64.7843,64.7843,64.776,64.7843,5644.0
2018-08-24 13:20:00,78.38,78.39,78.38,78.39,29329.0,64.776,64.7843,64.776,64.7843,29329.0
2018-08-24 13:25:00,78.39,78.39,78.38,78.39,6329.0,64.7843,64.7843,64.776,64.7843,6329.0
2018-08-24 13:30:00,78.39,78.39,78.38,78.38,29748.0,64.7843,64.7843,64.776,64.776,29748.0
2018-08-24 13:35:00,78.39,78.39,78.38,78.38,7686.0,64.7843,64.7843,64.776,64.776,7686.0
2018-08-24 13:40:00,78.39,78.39,78.38,78.39,51287.0,64.7843,64.7843,64.776,64.7843,51287.0
2018-08-24 13:45:00,78.39,78.39,78.38,78.38,52894.0,64.7843,64.7843,64.776,64.776,52894.0
2018-08-24 13:50:00,78.39,78.39,78.38,78.39,7316.0,64.7843,64.7843,64.776,64.7843,7316.0
2018-08-24 13:55:00,78.39,78.39,78.38,78.39,7225.0,64.7843,64.7843,64.776,64.7843,7225.0
2018-08-24 14:00:00,78.39,78.39,78.38,78.39,14282.0,64.7843,64.7843,64.776,64.7843,14282.0
2018-08-24 14:05:00,78.39,78.39,78.38,78.39,9945.0,64.7843,64.7843,64.776,64.7843,9945.0
2018-08-24 14:10:00,78.39,78.39,78.38,78.39,9620.0,64.7843,64.7843,64.776,64.7843,9620.0
2018-08-24 14:15:00,78.39,78.39,78.38,78.38,4652.0,64.7843,64.7843,64.776,64.776,4652.0
2018-08-24 14:20:00,78.39,78.39,78.38,78.39,8860.0,64.7843,64.7843,64.776,64.7843,8860.0
2018-08-24 14:25:00,78.39,78.39,78.38,78.39,6088.0,64.7843,64.7843,64.776,64.7843,6088.0
2018-08-24 14:30:00,78.38,78.39,78.38,78.38,12278.0,64.776,64.7843,64.776,64.776,12278.0
2018-08-24 14:35:00,78.39,78.39,78.38,78.38,5250.0,64.7843,64.7843,64.776,64.776,5250.0
2018-08-24 14:40:00,78.39,78.39,78.38,78.38,9353.0,64.7843,64.7843,64.776,64.776,9353.0
2018-08-24 14:45:00,78.39,78.39,78.38,78.39,4241.0,64.7843,64.7843,64.776,64.7843,4241.0
2018-08-24 14:50:00,78.38,78.39,78.38,78.39,12758.0,64.776,64.7843,64.776,64.7843,12758.0
2018-08-24 14:55:00,78.39,78.39,78.38,78.38,4684.0,64.7843,64.7843,64.776,64.776,4684.0
2018-08-24 15:00:00,78.38,78.39,78.38,78.39,9651.0,64.776,64.7843,64.776,64.7843,9651.0
2018-08-24 15:05:00,78.39,78.39,78.38,78.39,11718.0,64.7843,64.7843,64.776,64.7843,11718.0
2018-08-24 15:10:00,78.38,78.39,78.38,78.39,7034.0,64.776,64.7843,64.776,64.7843,7034.0
2018-08-24 15:15:00,78.38,78.39,78.38,78.38,5896.0,64.776,64.7843,64.776,64.776,5896.0
2018-08-24 15:20:00,78.39,78.39,78.38,78.39,14232.0,64.7843,64.7843,64.776,64.7843,14232.0
2018-08-24 15:25:00,78.39,78.39,78.38,78.39,5232.0,64.7843,64.7843,64.776,64.7843,5232.0
2018-08-24 15:30:00,78.39,78.39,78.38,78.39,10562.0,64.7843,64.7843,64.776,64.7843,10562.0
2018-08-24 15:35:00,78.39,78.39,78.38,78.39,6577.0,64.7843,64.7843,64.776,64.7843,6577.0
2018-08-24 15:40:00,78.39,78.39,78.38,78.39,7907.0,64.7843,64.7843,64.776,64.7843,7907.0
2018-08-24 15:45:00,78.39,78.4,78.38,78.39,9594.0,64.7843,64.7926,64.776,64.7843,9594.0
2018-08-24 15:50:00,78.4,78.4,78.39,78.4,6935.0,64.7926,64.7926,64.7843,64.7926,6935.0
2018-08-24 15:55:00,78.4,78.4,78.39,78.4,25543.0,64.7926,64.7926,64.7843,64.7926,25543.0
2018-08-27 09:30:00,78.39,78.39,78.38,78.39,37541.0,64.7843,64.7843,64.776,64.7843,37541.0
2018-08-27 09:35:00,78.38,78.4,78.38,78.4,15210.0,64.776,64.7926,64.776,64.7926,15210.0
2018-08-27 09:40:00,78.39,78.4,78.38,78.39,24772.0,64.7843,64.7926,64.776,64.7843,24772.0
2018-08-27 09:45:00,78.38,78.39,78.38,78.39,4958.0,64.776,64.7843,64.776,64.7843,4958.0
2018-08-27 09:50:00,78.39,78.41,78.38,78.38,285364.0,64.7843,64.8008,64.776,64.776,285364.0
2018-08-27 09:55:00,78.38,78.39,78.38,78.38,5671.0,64.776,64.7843,64.776,64.776,5671.0
2018-08-27 10:00:00,78.39,78.39,78.38,78.38,6678.0,64.7843,64.7843,64.776,64.776,6678.0
2018-08-27 10:05:00,78.38,78.39,78.38,78.39,2638.0,64.776,64.7843,64.776,64.7843,2638.0
2018-08-27 10:10:00,78.39,78.39,78.38,78.39,3920.0,64.7843,64.7843,64.776,64.7843,3920.0
2018-08-27 10:15:00,78.39,78.39,78.38,78.39,8368.0,64.7843,64.7843,64.776,64.7843,8368.0
2018-08-27 10:20:00,78.39,78.39,78.38,78.39,2598.0,64.7843,64.7843,64.776,64.7843,2598.0
2018-08-27 10:25:00,78.39,78.39,78.38,78.38,11514.0,64.7843,64.7843,64.776,64.776,11514.0
2018-08-27 10:30:00,78.39,78.39,78.38,78.39,5480.0,64.7843,64.7843,64.776,64.7843,5480.0
2018-08-27 10:35:00,78.38,78.39,78.38,78.38,2296.0,64.776,64.7843,64.776,64.776,2296.0
2018-08-27 10:40:00,78.38,78.39,78.38,78.39,1754.0,64.776,64.7843,64.776,64.7843,1754.0
2018-08-27 10:45:00,78.38,78.39,78.38,78.39,3410.0,64.776,64.7843,64.776,64.7843,3410.0
2018-08-27 10:50:00,78.38,78.39,78.38,78.39,4285.0,64.776,64.7843,64.776,64.7843,4285.0
2018-08-27 10:55:00,78.38,78.39,78.38,78.39,3739.0,64.776,64.7843,64.776,64.7843,3739.0
2018-08-27 11:00:00,78.38,78.39,78.38,78.39,5021.0,64.776,64.7843,64.776,64.7843,5021.0
2018-08-27 11:05:00,78.39,78.4,78.38,78.4,14119.0,64.7843,64.7926,64.776,64.7926,14119.0
2018-08-27 11:10:00,78.4,78.4,78.39,78.39,7948.0,64.7926,64.7926,64.7843,64.7843,7948.0
2018-08-27 11:15:00,78.4,78.4,78.39,78.4,8146.0,64.7926,64.7926,64.7843,64.7926,8146.0
2018-08-27 11:20:00,78.4,78.4,78.39,78.39,10870.0,64.7926,64.7926,64.7843,64.7843,10870.0
2018-08-27 11:25:00,78.39,78.4,78.38,78.38,14629.0,64.7843,64.7926,64.776,64.776,14629.0
2018-08-27 11:30:00,78.39,78.39,78.38,78.38,7837.0,64.7843,64.7843,64.776,64.776,7837.0
2018-08-27 11:35:00,78.39,78.39,78.38,78.39,2273.0,64.7843,64.7843,64.776,64.7843,2273.0
2018-08-27 11:40:00,78.39,78.39,78.38,78.39,6701.0,64.7843,64.7843,64.776,64.7843,6701.0
2018-08-27 11:45:00,78.38,78.39,78.38,78.38,11279.0,64.776,64.7843,64.776,64.776,11279.0
2018-08-27 11:50:00,78.39,78.39,78.38,78.39,10702.0,64.7843,64.7843,64.776,64.7843,10702.0
2018-08-27 11:55:00,78.39,78.39,78.38,78.38,4201.0,64.7843,64.7843,64.776,64.776,4201.0
2018-08-27 12:00:00,78.39,78.39,78.38,78.39,4341.0,64.7843,64.7843,64.776,64.7843,4341.0
2018-08-27 12:05:00,78.39,78.39,78.38,78.39,2455.0,64.7843,64.7843,64.776,64.7843,2455.0
2018-08-27 12:10:00,78.39,78.39,78.38,78.39,36825.0,64.7843,64.7843,64.776,64.7843,36825.0
2018-08-27 12:15:00,78.38,78.39,78.38,78.39,9819.0,64.776,64.7843,64.776,64.7843,9819.0
2018-08-27 12:20:00,78.39,78.39,78.38,78.39,3322.0,64.7843,64.7843,64.776,64.7843,3322.0
2018-08-27 12:25:00,78.39,78.39,78.38,78.39,11664.0,64.7843,64.7843,64.776,64.7843,11664.0
2018-08-27 12:30:00,78.38,78.39,78.38,78.39,2612.0,64.776,64.7843,64.776,64.7843,2612.0
2018-08-27 12:35:00,78.39,78.4,78.38,78.39,214595.0,64.7843,64.7926,64.776,64.7843,214595.0
2018-08-27 12:40:00,78.39,78.4,78.39,78.4,11863.0,64.7843,64.7926,64.7843,64.7926,11863.0
2018-08-27 12:45:00,78.39,78.4,78.39,78.4,9769.0,64.7843,64.7926,64.7843,64.7926,9769.0
2018-08-27 12:50:00,78.39,78.4,78.39,78.4,8694.0,64.7843,64.7926,64.7843,64.7926,8694.0
2018-08-27 12:55:00,78.4,78.4,78.39,78.39,2106.0,64.7926,64.7926,64.7843,64.7843,2106.0
2018-08-27 13:00:00,78.4,78.4,78.39,78.4,4438.0,64.7926,64.7926,64.7843,64.7926,4438.0
2018-08-27 13:05:00,78.4,78.4,78.39,78.4,5331.0,64.7926,64.7926,64.7843,64.7926,5331.0
2018-08-27 13:10:00,78.4,78.4,78.39,78.4,3434.0,64.7926,64.7926,64.7843,64.7926,3434.0
2018-08-27 13:15:00,78.39,78.4,78.39,78.39,2394.0,64.7843,64.7926,64.7843,64.7843,2394.0
2018-08-27 13:20:00,78.4,78.4,78.39,78.39,3005.0,64.7926,64.7926,64.7843,64.7843,3005.0
2018-08-27 13:25:00,78.4,78.4,78.39,78.4,3785.0,64.7926,64.7926,64.7843,64.7926,3785.0
2018-08-27 13:30:00,78.39,78.4,78.39,78.4,3093.0,64.7843,64.7926,64.7843,64.7926,3093.0
2018-08-27 13:35:00,78.39,78.4,78.39,78.39,4790.0,64.7843,64.7926,64.7843,64.7843,4790.0
2018-08-27 13:40:00,78.4,78.4,78.39,78.4,3172.0,64.7926,64.7926,64.7843,64.7926,3172.0
2018-08-27 13:45:00,78.4,78.4,78.39,78.4,7702.0,64.7926,64.7926,64.7843,64.7926,7702.0
2018-08-27 13:50:00,78.39,78.4,78.39,78.39,8804.0,64.7843,64.7926,64.7843,64.7843,8804.0
2018-08-27 13:55:00,78.4,78.4,78.39,78.39,7782.0,64.7926,64.7926,64.7843,64.7843,7782.0
2018-08-27 14:00:00,78.39,78.4,78.39,78.39,14747.0,64.7843,64.7926,64.7843,64.7843,14747.0
2018-08-27 14:05:00,78.4,78.4,78.39,78.4,7089.0,64.7926,64.7926,64.7843,64.7926,7089.0
2018-08-27 14:10:00,78.4,78.4,78.39,78.4,9900.0,64.7926,64.7926,64.7843,64.7926,9900.0
2018-08-27 14:15:00,78.4,78.4,78.39,78.39,4590.0,64.7926,64.7926,64.7843,64.7843,4590.0
2018-08-27 14:20:00,78.39,78.4,78.39,78.39,8335.0,64.7843,64.7926,64.7843,64.7843,8335.0
2018-08-27 14:25:00,78.39,78.4,78.39,78.4,7297.0,64.7843,64.7926,64.7843,64.7926,7297.0
2018-08-27 14:30:00,78.4,78.4,78.39,78.4,5935.0,64.7926,64.7926,64.7843,64.7926,5935.0
2018-08-27 14:35:00,78.4,78.4,78.39,78.39,8302.0,64.7926,64.7926,64.7843,64.7843,8302.0
2018-08-27 14:40:00,78.4,78.4,78.39,78.4,15489.0,64.7926,64.7926,64.7843,64.7926,15489.0
2018-08-27 14:45:00,78.4,78.4,78.39,78.39,23377.0,64.7926,64.7926,64.7843,64.7843,23377.0
2018-08-27 14:50:00,78.4,78.4,78.39,78.39,5408.0,64.7926,64.7926,64.7843,64.7843,5408.0
2018-08-27 14:55:00,78.4,78.4,78.39,78.39,44540.0,64.7926,64.7926,64.7843,64.7843,44540.0
2018-08-27 15:00:00,78.39,78.4,78.39,78.4,7307.0,64.7843,64.7926,64.7843,64.7926,7307.0
2018-08-27 15:05:00,78.4,78.4,78.39,78.4,3704.0,64.7926,64.7926,64.7843,64.7926,3704.0
2018-08-27 15:10:00,78.39,78.4,78.39,78.39,8405.0,64.7843,64.7926,64.7843,64.7843,8405.0
2018-08-27 15:15:00,78.4,78.4,78.39,78.4,7223.0,64.7926,64.7926,64.7843,64.7926,7223.0
2018-08-27 15:20:00,78.39,78.4,78.39,78.39,9020.0,64.7843,64.7926,64.7843,64.7843,9020.0
2018-08-27 15:25:00,78.4,78.4,78.39,78.4,9500.0,64.7926,64.7926,64.7843,64.7926,9500.0
2018-08-27 15:30:00,78.4,78.4,78.39,78.4,7894.0,64.7926,64.7926,64.7843,64.7926,7894.0
2018-08-27 15:35:00,78.4,78.4,78.39,78.39,3651.0,64.7926,64.7926,64.7843,64.7843,3651.0
2018-08-27 15:40:00,78.39,78.4,78.39,78.39,22497.0,64.7843,64.7926,64.7843,64.7843,22497.0
2018-08-27 15:45:00,78.39,78.4,78.39,78.39,5009.0,64.7843,64.7926,64.7843,64.7843,5009.0
2018-08-27 15:50:00,78.39,78.4,78.39,78.39,10915.0,64.7843,64.7926,64.7843,64.7843,10915.0
2018-08-27 15:55:00,78.39,78.4,78.38,78.38,28535.0,64.7843,64.7926,64.776,64.776,28535.0
2018-08-28 09:30:00,78.4,78.4,78.38,78.38,32471.0,64.7926,64.7926,64.776,64.776,32471.0
2018-08-28 09:35:00,78.39,78.39,78.38,78.39,37374.0,64.7843,64.7843,64.776,64.7843,37374.0
2018-08-28 09:40:00,78.38,78.39,78.38,78.38,5114.0,64.776,64.7843,64.776,64.776,5114.0
2018-08-28 09:45:00,78.39,78.39,78.38,78.39,7601.0,64.7843,64.7843,64.776,64.7843,7601.0
2018-08-28 09:50:00,78.39,78.39,78.38,78.39,4054.0,64.7843,64.7843,64.776,64.7843,4054.0
2018-08-28 09:55:00,78.39,78.39,78.38,78.38,3548.0,64.7843,64.7843,64.776,64.776,3548.0
2018-08-28 10:00:00,78.39,78.39,78.38,78.39,6804.0,64.7843,64.7843,64.776,64.7843,6804.0
2018-08-28 10:05:00,78.38,78.39,78.38,78.39,5035.0,64.776,64.7843,64.776,64.7843,5035.0
2018-08-28 10:10:00,78.39,78.39,78.38,78.38,3806.0,64.7843,64.7843,64.776,64.776,3806.0
2018-08-28 10:15:00,78.38,78.39,78.37,78.38,11764.0,64.776,64.7843,64.7678,64.776,11764.0
2018-08-28 10:20:00,78.37,78.38,78.36,78.36,19966.0,64.7678,64.776,64.7595,64.7595,19966.0
2018-08-28 10:25:00,78.37,78.37,78.36,78.37,1992.0,64.7678,64.7678,64.7595,64.7678,1992.0
2018-08-28 10:30:00,78.37,78.37,78.36,78.36,2520.0,64.7678,64.7678,64.7595,64.7595,2520.0
2018-08-28 10:35:00,78.37,78.37,78.36,78.37,22166.0,64.7678,64.7678,64.7595,64.7678,22166.0
2018-08-28 10:40:00,78.37,78.37,78.36,78.36,1578.0,64.7678,64.7678,64.7595,64.7595,1578.0
2018-08-28 10:45:00,78.37,78.37,78.36,78.37,11690.0,64.7678,64.7678,64.7595,64.7678,11690.0
2018-08-28 10:50:00,78.36,78.37,78.36,78.36,5777.0,64.7595,64.7678,64.7595,64.7595,5777.0
2018-08-28 10:55:00,78.37,78.37,78.36,78.37,24008.0,64.7678,64.7678,64.7595,64.7678,24008.0
2018-08-28 11:00:00,78.36,78.37,78.36,78.36,5450.0,64.7595,64.7678,64.7595,64.7595,5450.0
2018-08-28 11:05:00,78.37,78.37,78.36,78.37,12326.0,64.7678,64.7678,64.7595,64.7678,12326.0
2018-08-28 11:10:00,78.37,78.37,78.36,78.36,3315.0,64.7678,64.7678,64.7595,64.7595,3315.0
2018-08-28 11:15:00,78.36,78.37,78.36,78.37,2249.0,64.7595,64.7678,64.7595,64.7678,2249.0
2018-08-28 11:20:00,78.37,78.37,78.36,78.36,6562.0,64.7678,64.7678,64.7595,64.7595,6562.0
2018-08-28 11:25:00,78.36,78.37,78.36,78.37,16275.0,64.7595,64.7678,64.7595,64.7678,16275.0
2018-08-28 11:30:00,78.37,78.37,78.36,78.37,11041.0,64.7678,64.7678,64.7595,64.7678,11041.0
2018-08-28 11:35:00,78.36,78.37,78.36,78.37,8516.0,64.7595,64.7678,64.7595,64.7678,8516.0
2018-08-28 11:40:00,78.37,78.37,78.36,78.37,10253.0,64.7678,64.7678,64.7595,64.7678,10253.0
2018-08-28 11:45:00,78.36,78.37,78.36,78.37,5269.0,64.7595,64.7678,64.7595,64.7678,5269.0
2018-08-28 11:50:00,78.36,78.37,78.36,78.37,14149.0,64.7595,64.7678,64.7595,64.7678,14149.0
2018-08-28 11:55:00,78.37,78.37,78.36,78.37,3951.0,64.7678,64.7678,64.7595,64.7678,3951.0
2018-08-28 12:00:00,78.37,78.37,78.36,78.37,5229.0,64.7678,64.7678,64.7595,64.7678,5229.0
2018-08-28 12:05:00,78.37,78.37,78.36,78.37,13373.0,64.7678,64.7678,64.7595,64.7678,13373.0
2018-08-28 12:10:00,78.37,78.37,78.36,78.37,3171.0,64.7678,64.7678,64.7595,64.7678,3171.0
2018-08-28 12:15:00,78.36,78.37,78.36,78.36,4359.0,64.7595,64.7678,64.7595,64.7595,4359.0
2018-08-28 12:20:00,78.36,78.37,78.36,78.37,3791.0,64.7595,64.7678,64.7595,64.7678,3791.0
2018-08-28 12:25:00,78.36,78.37,78.36,78.36,1214.0,64.7595,64.7678,64.7595,64.7595,1214.0
2018-08-28 12:30:00,78.37,78.37,78.36,78.37,3436.0,64.7678,64.7678,64.7595,64.7678,3436.0
2018-08-28 12:35:00,78.37,78.37,78.36,78.36,5931.0,64.7678,64.7678,64.7595,64.7595,5931.0
2018-08-28 12:40:00,78.37,78.37,78.36,78.37,1725.0,64.7678,64.7678,64.7595,64.7678,1725.0
2018-08-28 12:45:00,78.37,78.37,78.36,78.37,3362.0,64.7678,64.7678,64.7595,64.7678,3362.0
2018-08-28 12:50:00,78.37,78.37,78.35,78.35,33606.0,64.7678,64.7678,64.7512,64.7512,33606.0
2018-08-28 12:55:00,78.36,78.36,78.35,78.36,8497.0,64.7595,64.7595,64.7512,64.7595,8497.0
2018-08-28 13:00:00,78.36,78.36,78.35,78.35,14131.0,64.7595,64.7595,64.7512,64.7512,14131.0
2018-08-28 13:05:00,78.36,78.36,78.35,78.36,12472.0,64.7595,64.7595,64.7512,64.7595,12472.0
2018-08-28 13:10:00,78.35,78.36,78.35,78.36,4596.0,64.7512,64.7595,64.7512,64.7595,4596.0
2018-08-28 13:15:00,78.36,78.36,78.35,78.36,6934.0,64.7595,64.7595,64.7512,64.7595,6934.0
2018-08-28 13:20:00,78.35,78.37,78.35,78.36,35078.0,64.7512,64.7678,64.7512,64.7595,35078.0
2018-08-28 13:25:00,78.36,78.37,78.36,78.36,4857.0,64.7595,64.7678,64.7595,64.7595,4857.0
2018-08-28 13:30:00,78.36,78.37,78.36,78.37,3354.0,64.7595,64.7678,64.7595,64.7678,3354.0
2018-08-28 13:35:00,78.37,78.37,78.36,78.37,4953.0,64.7678,64.7678,64.7595,64.7678,4953.0
2018-08-28 13:40:00,78.37,78.37,78.36,78.36,31065.0,64.7678,64.7678,64.7595,64.7595,31065.0
2018-08-28 13:45:00,78.36,78.37,78.35,78.36,16989.0,64.7595,64.7678,64.7512,64.7595,16989.0
2018-08-28 13:50:00,78.36,78.37,78.36,78.37,6605.0,64.7595,64.7678,64.7595,64.7678,6605.0
2018-08-28 13:55:00,78.37,78.37,78.36,78.36,2215.0,64.7678,64.7678,64.7595,64.7595,2215.0
2018-08-28 14:00:00,78.37,78.37,78.35,78.36,20645.0,64.7678,64.7678,64.7512,64.7595,20645.0
2018-08-28 14:05:00,78.36,78.36,78.35,78.36,21862.0,64.7595,64.7595,64.7512,64.7595,21862.0
2018-08-28 14:10:00,78.36,78.36,78.35,78.35,9658.0,64.7595,64.7595,64.7512,64.7512,9658.0
2018-08-28 14:15:00,78.36,78.36,78.35,78.36,6427.0,64.7595,64.7595,64.7512,64.7595,6427.0
2018-08-28 14:20:00,78.36,78.36,78.35,78.36,6164.0,64.7595,64.7595,64.7512,64.7595,6164.0
2018-08-28 14:25:00,78.35,78.36,78.35,78.35,3914.0,64.7512,64.7595,64.7512,64.7512,3914.0
2018-08-28 14:30:00,78.36,78.36,78.35,78.35,60860.0,64.7595,64.7595,64.7512,64.7512,60860.0
2018-08-28 14:35:00,78.35,78.36,78.35,78.36,5521.0,64.7512,64.7595,64.7512,64.7595,5521.0
2018-08-28 14:40:00,78.36,78.36,78.35,78.35,26704.0,64.7595,64.7595,64.7512,64.7512,26704.0
2018-08-28 14:45:00,78.36,78.36,78.35,78.36,27091.0,64.7595,64.7595,64.7512,64.7595,27091.0
2018-08-28 14:50:00,78.36,78.36,78.34,78.35,41102.0,64.7595,64.7595,64.743,64.7512,41102.0
2018-08-28 14:55:00,78.34,78.35,78.34,78.34,2607.0,64.743,64.7512,64.743,64.743,2607.0
2018-08-28 15:00:00,78.34,78.35,78.33,78.34,4876.0,64.743,64.7512,64.7347,64.743,4876.0
2018-08-28 15:05:00,78.33,78.34,78.33,78.33,3475.0,64.7347,64.743,64.7347,64.7347,3475.0
2018-08-28 15:10:00,78.34,78.34,78.33,78.34,5671.0,64.743,64.743,64.7347,64.743,5671.0
2018-08-28 15:15:00,78.34,78.34,78.33,78.34,9959.0,64.743,64.743,64.7347,64.743,9959.0
2018-08-28 15:20:00,78.33,78.34,78.33,78.34,2188.0,64.7347,64.743,64.7347,64.743,2188.0
2018-08-28 15:25:00,78.33,78.34,78.33,78.34,6944.0,64.7347,64.743,64.7347,64.743,6944.0
2018-08-28 15:30:00,78.33,78.34,78.33,78.34,20251.0,64.7347,64.743,64.7347,64.743,20251.0
2018-08-28 15:35:00,78.33,78.35,78.33,78.34,18170.0,64.7347,64.7512,64.7347,64.743,18170.0
2018-08-28 15:40:00,78.34,78.35,78.34,78.34,19350.0,64.743,64.7512,64.743,64.743,19350.0
2018-08-28 15:45:00,78.34,78.35,78.34,78.34,6960.0,64.743,64.7512,64.743,64.743,6960.0
2018-08-28 15:50:00,78.35,78.35,78.34,78.35,10831.0,64.7512,64.7512,64.743,64.7512,10831.0
2018-08-28 15:55:00,78.34,78.35,78.34,78.34,25603.0,64.743,64.7512,64.743,64.743,25603.0
2018-08-29 09:30:00,78.34,78.36,78.34,78.34,21062.0,64.743,64.7595,64.743,64.743,21062.0
2018-08-29 09:35:00,78.35,78.35,78.34,78.34,8249.0,64.7512,64.7512,64.743,64.743,8249.0
2018-08-29 09:40:00,78.34,78.34,78.33,78.34,12854.0,64.743,64.743,64.7347,64.743,12854.0
2018-08-29 09:45:00,78.34,78.34,78.33,78.33,3074.0,64.743,64.743,64.7347,64.7347,3074.0
2018-08-29 09:50:00,78.33,78.34,78.33,78.34,1732.0,64.7347,64.743,64.7347,64.743,1732.0
2018-08-29 09:55:00,78.33,78.34,78.33,78.34,2678.0,64.7347,64.743,64.7347,64.743,2678.0
2018-08-29 10:00:00,78.33,78.33,78.32,78.32,16803.0,64.7347,64.7347,64.7265,64.7265,16803.0
2018-08-29 10:05:00,78.33,78.33,78.32,78.33,54231.0,64.7347,64.7347,64.7265,64.7347,54231.0
2018-08-29 10:10:00,78.32,78.33,78.32,78.32,3780.0,64.7265,64.7347,64.7265,64.7265,3780.0
2018-08-29 10:15:00,78.33,78.33,78.32,78.33,2099.0,64.7347,64.7347,64.7265,64.7347,2099.0
2018-08-29 10:20:00,78.33,78.33,78.32,78.32,2179.0,64.7347,64.7347,64.7265,64.7265,2179.0
2018-08-29 10:25:00,78.33,78.33,78.32,78.32,14652.0,64.7347,64.7347,64.7265,64.7265,14652.0
2018-08-29 10:30:00,78.32,78.33,78.32,78.33,3999.0,64.7265,64.7347,64.7265,64.7347,3999.0
2018-08-29 10:35:00,78.32,78.33,78.32,78.33,4098.0,64.7265,64.7347,64.7265,64.7347,4098.0
2018-08-29 10:40:00,78.32,78.33,78.32,78.32,1429.0,64.7265,64.7347,64.7265,64.7265,1429.0
2018-08-29 10:45:00,78.32,78.33,78.32,78.32,11427.0,64.7265,64.7347,64.7265,64.7265,11427.0
2018-08-29 10:50:00,78.33,78.33,78.32,78.33,4978.0,64.7347,64.7347,64.7265,64.7347,4978.0
2018-08-29 10:55:00,78.32,78.33,78.32,78.33,6707.0,64.7265,64.7347,64.7265,64.7347,6707.0
2018-08-29 11:00:00,78.33,78.33,78.31,78.31,27425.0,64.7347,64.7347,64.7182,64.7182,27425.0
2018-08-29 11:05:00,78.32,78.32,78.3,78.31,3132.0,64.7265,64.7265,64.7099,64.7182,3132.0
2018-08-29 11:10:00,78.3,78.31,78.3,78.31,2701.0,64.7099,64.7182,64.7099,64.7182,2701.0
2018-08-29 11:15:00,78.31,78.31,78.3,78.3,1875.0,64.7182,64.7182,64.7099,64.7099,1875.0
2018-08-29 11:20:00,78.3,78.31,78.3,78.31,20545.0,64.7099,64.7182,64.7099,64.7182,20545.0
2018-08-29 11:25:00,78.31,78.31,78.3,78.31,6515.0,64.7182,64.7182,64.7099,64.7182,6515.0
2018-08-29 11:30:00,78.3,78.31,78.3,78.31,6205.0,64.7099,64.7182,64.7099,64.7182,6205.0
2018-08-29 11:35:00,78.3,78.31,78.3,78.3,1553.0,64.7099,64.7182,64.7099,64.7099,1553.0
2018-08-29 11:40:00,78.3,78.31,78.3,78.31,6652.0,64.7099,64.7182,64.7099,64.7182,6652.0
2018-08-29 11:45:00,78.3,78.31,78.3,78.3,7235.0,64.7099,64.7182,64.7099,64.7099,7235.0
2018-08-29 11:50:00,78.31,78.31,78.3,78.3,5819.0,64.7182,64.7182,64.7099,64.7099,5819.0
2018-08-29 11:55:00,78.31,78.32,78.3,78.31,212683.0,64.7182,64.7265,64.7099,64.7182,212683.0
2018-08-29 12:00:00,78.31,78.32,78.31,78.31,5867.0,64.7182,64.7265,64.7182,64.7182,5867.0
2018-08-29 12:05:00,78.32,78.32,78.31,78.32,6347.0,64.7265,64.7265,64.7182,64.7265,6347.0
2018-08-29 12:10:00,78.31,78.32,78.31,78.31,2238.0,64.7182,64.7265,64.7182,64.7182,2238.0
2018-08-29 12:15:00,78.31,78.32,78.31,78.31,11953.0,64.7182,64.7265,64.7182,64.7182,11953.0
2018-08-29 12:20:00,78.31,78.32,78.31,78.32,6639.0,64.7182,64.7265,64.7182,64.7265,6639.0
2018-08-29 12:25:00,78.31,78.32,78.31,78.31,4902.0,64.7182,64.7265,64.7182,64.7182,4902.0
2018-08-29 12:30:00,78.31,78.32,78.31,78.31,48471.0,64.7182,64.7265,64.7182,64.7182,48471.0
2018-08-29 12:35:00,78.32,78.32,78.31,78.32,2868.0,64.7265,64.7265,64.7182,64.7265,2868.0
2018-08-29 12:40:00,78.31,78.32,78.31,78.31,4971.0,64.7182,64.7265,64.7182,64.7182,4971.0
2018-08-29 12:45:00,78.31,78.32,78.31,78.31,14557.0,64.7182,64.7265,64.7182,64.7182,14557.0
2018-08-29 12:50:00,78.32,78.32,78.31,78.32,3428.0,64.7265,64.7265,64.7182,64.7265,3428.0
2018-08-29 12:55:00,78.31,78.32,78.31,78.32,8063.0,64.7182,64.7265,64.7182,64.7265,8063.0
2018-08-29 13:00:00,78.32,78.32,78.31,78.32,4695.0,64.7265,64.7265,64.7182,64.7265,4695.0
2018-08-29 13:05:00,78.31,78.32,78.31,78.31,6122.0,64.7182,64.7265,64.7182,64.7182,6122.0
2018-08-29 13:10:00,78.31,78.32,78.31,78.31,4337.0,64.7182,64.7265,64.7182,64.7182,4337.0
2018-08-29 13:15:00,78.31,78.32,78.31,78.31,1827.0,64.7182,64.7265,64.7182,64.7182,1827.0
2018-08-29 13:20:00,78.32,78.32,78.31,78.31,3474.0,64.7265,64.7265,64.7182,64.7182,3474.0
2018-08-29 13:25:00,78.31,78.32,78.31,78.31,2310.0,64.7182,64.7265,64.7182,64.7182,2310.0
2018-08-29 13:30:00,78.32,78.32,78.31,78.31,49931.0,64.7265,64.7265,64.7182,64.7182,49931.0
2018-08-29 13:35:00,78.31,78.32,78.31,78.32,10295.0,64.7182,64.7265,64.7182,64.7265,10295.0
2018-08-29 13:40:00,78.32,78.32,78.31,78.32,3086.0,64.7265,64.7265,64.7182,64.7265,3086.0
2018-08-29 13:45:00,78.31,78.32,78.31,78.31,14688.0,64.7182,64.7265,64.7182,64.7182,14688.0
2018-08-29 13:50:00,78.32,78.32,78.31,78.32,4277.0,64.7265,64.7265,64.7182,64.7265,4277.0
2018-08-29 13:55:00,78.32,78.32,78.31,78.31,6268.0,64.7265,64.7265,64.7182,64.7182,6268.0
2018-08-29 14:00:00,78.32,78.32,78.31,78.32,15187.0,64.7265,64.7265,64.7182,64.7265,15187.0
2018-08-29 14:05:00,78.32,78.32,78.31,78.32,7695.0,64.7265,64.7265,64.7182,64.7265,7695.0
2018-08-29 14:10:00,78.31,78.32,78.31,78.32,2871.0,64.7182,64.7265,64.7182,64.7265,2871.0
2018-08-29 14:15:00,78.31,78.32,78.31,78.32,11974.0,64.7182,64.7265,64.7182,64.7265,11974.0
2018-08-29 14:20:00,78.32,78.32,78.31,78.32,7635.0,64.7265,64.7265,64.7182,64.7265,7635.0
2018-08-29 14:25:00,78.31,78.32,78.31,78.31,16958.0,64.7182,64.7265,64.7182,64.7182,16958.0
2018-08-29 14:30:00,78.31,78.32,78.31,78.32,11848.0,64.7182,64.7265,64.7182,64.7265,11848.0
2018-08-29 14:35:00,78.31,78.32,78.31,78.31,2922.0,64.7182,64.7265,64.7182,64.7182,2922.0
2018-08-29 14:40:00,78.32,78.32,78.31,78.32,9773.0,64.7265,64.7265,64.7182,64.7265,9773.0
2018-08-29 14:45:00,78.31,78.32,78.31,78.31,2577.0,64.7182,64.7265,64.7182,64.7182,2577.0
2018-08-29 14:50:00,78.31,78.32,78.31,78.32,16691.0,64.7182,64.7265,64.7182,64.7265,16691.0
2018-08-29 14:55:00,78.31,78.32,78.31,78.32,11165.0,64.7182,64.7265,64.7182,64.7265,11165.0
2018-08-29 15:00:00,78.31,78.32,78.31,78.31,7099.0,64.7182,64.7265,64.7182,64.7182,7099.0
2018-08-29 15:05:00,78.32,78.33,78.31,78.33,12195.0,64.7265,64.7347,64.7182,64.7347,12195.0
2018-08-29 15:10:00,78.33,78.33,78.32,78.33,3755.0,64.7347,64.7347,64.7265,64.7347,3755.0
2018-08-29 15:15:00,78.32,78.33,78.32,78.33,5408.0,64.7265,64.7347,64.7265,64.7347,5408.0
2018-08-29 15:20:00,78.33,78.34,78.32,78.34,19737.0,64.7347,64.743,64.7265,64.743,19737.0
2018-08-29 15:25:00,78.33,78.34,78.32,78.33,36889.0,64.7347,64.743,64.7265,64.7347,36889.0
2018-08-29 15:30:00,78.33,78.33,78.32,78.33,8978.0,64.7347,64.7347,64.7265,64.7347,8978.0
2018-08-29 15:35:00,78.33,78.33,78.32,78.32,18451.0,64.7347,64.7347,64.7265,64.7265,18451.0
2018-08-29 15:40:00,78.33,78.33,78.31,78.33,21218.0,64.7347,64.7347,64.7182,64.7347,21218.0
2018-08-29 15:45:00,78.33,78.33,78.32,78.33,17302.0,64.7347,64.7347,64.7265,64.7347,17302.0
2018-08-29 15:50:00,78.33,78.33,78.32,78.33,14311.0,64.7347,64.7347,64.7265,64.7347,14311.0
2018-08-29 15:55:00,78.33,78.33,78.32,78.32,25809.0,64.7347,64.7347,64.7265,64.7265,25809.0
2018-08-30 09:30:00,78.36,78.38,78.36,78.37,39660.0,64.7595,64.776,64.7595,64.7678,39660.0
2018-08-30 09:35:00,78.38,78.38,78.37,78.38,6654.0,64.776,64.776,64.7678,64.776,6654.0
2018-08-30 09:40:00,78.37,78.38,78.37,78.38,9698.0,64.7678,64.776,64.7678,64.776,9698.0
2018-08-30 09:45:00,78.38,78.38,78.37,78.38,10545.0,64.776,64.776,64.7678,64.776,10545.0
2018-08-30 09:50:00,78.38,78.38,78.37,78.38,3271.0,64.776,64.776,64.7678,64.776,3271.0
2018-08-30 09:55:00,78.38,78.38,78.37,78.38,9233.0,64.776,64.776,64.7678,64.776,9233.0
2018-08-30 10:00:00,78.38,78.38,78.37,78.37,6302.0,64.776,64.776,64.7678,64.7678,6302.0
2018-08-30 10:05:00,78.37,78.38,78.37,78.38,11144.0,64.7678,64.776,64.7678,64.776,11144.0
2018-08-30 10:10:00,78.38,78.38,78.36,78.36,10143.0,64.776,64.776,64.7595,64.7595,10143.0
2018-08-30 10:15:00,78.36,78.37,78.36,78.36,6350.0,64.7595,64.7678,64.7595,64.7595,6350.0
2018-08-30 10:20:00,78.37,78.37,78.35,78.36,12203.0,64.7678,64.7678,64.7512,64.7595,12203.0
2018-08-30 10:25:00,78.36,78.36,78.35,78.36,5041.0,64.7595,64.7595,64.7512,64.7595,5041.0
2018-08-30 10:30:00,78.36,78.36,78.35,78.36,3162.0,64.7595,64.7595,64.7512,64.7595,3162.0
2018-08-30 10:35:00,78.36,78.36,78.35,78.35,3235.0,64.7595,64.7595,64.7512,64.7512,3235.0
2018-08-30 10:40:00,78.35,78.36,78.35,78.35,7062.0,64.7512,64.7595,64.7512,64.7512,7062.0
2018-08-30 10:45:00,78.35,78.36,78.35,78.36,4053.0,64.7512,64.7595,64.7512,64.7595,4053.0
2018-08-30 10:50:00,78.36,78.36,78.35,78.35,5393.0,64.7595,64.7595,64.7512,64.7512,5393.0
2018-08-30 10:55:00,78.35,78.36,78.35,78.36,3321.0,64.7512,64.7595,64.7512,64.7595,3321.0
2018-08-30 11:00:00,78.35,78.36,78.35,78.36,4419.0,64.7512,64.7595,64.7512,64.7595,4419.0
2018-08-30 11:05:00,78.36,78.37,78.35,78.37,36233.0,64.7595,64.7678,64.7512,64.7678,36233.0
2018-08-30 11:10:00,78.36,78.37,78.36,78.37,2729.0,64.7595,64.7678,64.7595,64.7678,2729.0
2018-08-30 11:15:00,78.36,78.37,78.36,78.36,5632.0,64.7595,64.7678,64.7595,64.7595,5632.0
2018-08-30 11:20:00,78.37,78.37,78.36,78.37,2745.0,64.7678,64.7678,64.7595,64.7678,2745.0
2018-08-30 11:25:00,78.37,78.37,78.35,78.36,37124.0,64.7678,64.7678,64.7512,64.7595,37124.0
2018-08-30 11:30:00,78.37,78.37,78.36,78.37,10456.0,64.7678,64.7678,64.7595,64.7678,10456.0
2018-08-30 11:35:00,78.37,78.37,78.36,78.36,6841.0,64.7678,64.7678,64.7595,64.7595,6841.0
2018-08-30 11:40:00,78.37,78.37,78.36,78.37,9408.0,64.7678,64.7678,64.7595,64.7678,9408.0
2018-08-30 11:45:00,78.37,78.37,78.36,78.37,4371.0,64.7678,64.7678,64.7595,64.7678,4371.0
2018-08-30 11:50:00,78.37,78.37,78.36,78.36,7825.0,64.7678,64.7678,64.7595,64.7595,7825.0
2018-08-30 11:55:00,78.36,78.37,78.36,78.36,9203.0,64.7595,64.7678,64.7595,64.7595,9203.0
2018-08-30 12:00:00,78.37,78.37,78.36,78.36,7125.0,64.7678,64.7678,64.7595,64.7595,7125.0
2018-08-30 12:05:00,78.37,78.37,78.36,78.37,4207.0,64.7678,64.7678,64.7595,64.7678,4207.0
2018-08-30 12:10:00,78.37,78.37,78.36,78.37,3004.0,64.7678,64.7678,64.7595,64.7678,3004.0
2018-08-30 12:15:00,78.37,78.37,78.36,78.36,5885.0,64.7678,64.7678,64.7595,64.7595,5885.0
2018-08-30 12:20:00,78.36,78.37,78.36,78.37,4224.0,64.7595,64.7678,64.7595,64.7678,4224.0
2018-08-30 12:25:00,78.37,78.38,78.36,78.37,57241.0,64.7678,64.776,64.7595,64.7678,57241.0
2018-08-30 12:30:00,78.37,78.37,78.36,78.36,6594.0,64.7678,64.7678,64.7595,64.7595,6594.0
2018-08-30 12:35:00,78.37,78.37,78.36,78.36,5741.0,64.7678,64.7678,64.7595,64.7595,5741.0
2018-08-30 12:40:00,78.36,78.37,78.36,78.37,4127.0,64.7595,64.7678,64.7595,64.7678,4127.0
2018-08-30 12:45:00,78.36,78.37,78.36,78.37,7735.0,64.7595,64.7678,64.7595,64.7678,7735.0
2018-08-30 12:50:00,78.37,78.37,78.36,78.36,11730.0,64.7678,64.7678,64.7595,64.7595,11730.0
2018-08-30 12:55:00,78.37,78.37,78.36,78.36,5404.0,64.7678,64.7678,64.7595,64.7595,5404.0
2018-08-30 13:00:00,78.37,78.37,78.36,78.37,8981.0,64.7678,64.7678,64.7595,64.7678,8981.0
2018-08-30 13:05:00,78.37,78.37,78.36,78.36,5031.0,64.7678,64.7678,64.7595,64.7595,5031.0
2018-08-30 13:10:00,78.37,78.37,78.36,78.37,3037.0,64.7678,64.7678,64.7595,64.7678,3037.0
2018-08-30 13:15:00,78.37,78.37,78.36,78.37,3076.0,64.7678,64.7678,64.7595,64.7678,3076.0
2018-08-30 13:20:00,78.37,78.37,78.36,78.37,5176.0,64.7678,64.7678,64.7595,64.7678,5176.0
2018-08-30 13:25:00,78.37,78.37,78.36,78.37,3932.0,64.7678,64.7678,64.7595,64.7678,3932.0
2018-08-30 13:30:00,78.37,78.37,78.35,78.36,9519.0,64.7678,64.7678,64.7512,64.7595,9519.0
2018-08-30 13:35:00,78.36,78.36,78.35,78.35,5417.0,64.7595,64.7595,64.7512,64.7512,5417.0
2018-08-30 13:40:00,78.36,78.36,78.35,78.35,5009.0,64.7595,64.7595,64.7512,64.7512,5009.0
2018-08-30 13:45:00,78.35,78.36,78.35,78.36,8985.0,64.7512,64.7595,64.7512,64.7595,8985.0
2018-08-30 13:50:00,78.36,78.36,78.35,78.36,7942.0,64.7595,64.7595,64.7512,64.7595,7942.0
2018-08-30 13:55:00,78.36,78.36,78.35,78.36,9528.0,64.7595,64.7595,64.7512,64.7595,9528.0
2018-08-30 14:00:00,78.35,78.36,78.35,78.36,6428.0,64.7512,64.7595,64.7512,64.7595,6428.0
2018-08-30 14:05:00,78.35,78.36,78.35,78.35,25178.0,64.7512,64.7595,64.7512,64.7512,25178.0
2018-08-30 14:10:00,78.35,78.36,78.35,78.36,6927.0,64.7512,64.7595,64.7512,64.7595,6927.0
2018-08-30 14:15:00,78.35,78.37,78.35,78.37,12144.0,64.7512,64.7678,64.7512,64.7678,12144.0
2018-08-30 14:20:00,78.37,78.37,78.36,78.37,5585.0,64.7678,64.7678,64.7595,64.7678,5585.0
2018-08-30 14:25:00,78.37,78.37,78.36,78.37,7571.0,64.7678,64.7678,64.7595,64.7678,7571.0
2018-08-30 14:30:00,78.36,78.37,78.36,78.36,12086.0,64.7595,64.7678,64.7595,64.7595,12086.0
2018-08-30 14:35:00,78.37,78.37,78.36,78.37,13007.0,64.7678,64.7678,64.7595,64.7678,13007.0
2018-08-30 14:40:00,78.36,78.37,78.36,78.36,16267.0,64.7595,64.7678,64.7595,64.7595,16267.0
2018-08-30 14:45:00,78.37,78.37,78.36,78.37,21333.0,64.7678,64.7678,64.7595,64.7678,21333.0
2018-08-30 14:50:00,78.36,78.37,78.36,78.36,21895.0,64.7595,64.7678,64.7595,64.7595,21895.0
2018-08-30 14:55:00,78.36,78.37,78.36,78.37,5726.0,64.7595,64.7678,64.7595,64.7678,5726.0
2018-08-30 15:00:00,78.37,78.37,78.36,78.37,9731.0,64.7678,64.7678,64.7595,64.7678,9731.0
2018-08-30 15:05:00,78.37,78.37,78.36,78.37,10978.0,64.7678,64.7678,64.7595,64.7678,10978.0
2018-08-30 15:10:00,78.36,78.37,78.36,78.37,4647.0,64.7595,64.7678,64.7595,64.7678,4647.0
2018-08-30 15:15:00,78.37,78.37,78.36,78.37,5719.0,64.7678,64.7678,64.7595,64.7678,5719.0
2018-08-30 15:20:00,78.37,78.37,78.36,78.36,7275.0,64.7678,64.7678,64.7595,64.7595,7275.0
2018-08-30 15:25:00,78.37,78.37,78.36,78.37,9311.0,64.7678,64.7678,64.7595,64.7678,9311.0
2018-08-30 15:30:00,78.37,78.37,78.36,78.37,7645.0,64.7678,64.7678,64.7595,64.7678,7645.0
2018-08-30 15:35:00,78.37,78.37,78.36,78.37,13994.0,64.7678,64.7678,64.7595,64.7678,13994.0
2018-08-30 15:40:00,78.37,78.37,78.36,78.36,5554.0,64.7678,64.7678,64.7595,64.7595,5554.0
2018-08-30 15:45:00,78.37,78.37,78.36,78.37,14320.0,64.7678,64.7678,64.7595,64.7678,14320.0
2018-08-30 15:50:00,78.36,78.37,78.36,78.36,15007.0,64.7595,64.7678,64.7595,64.7595,15007.0
2018-08-30 15:55:00,78.36,78.37,78.36,78.37,23221.0,64.7595,64.7678,64.7595,64.7678,23221.0
2018-08-31 09:30:00,78.41,78.42,78.38,78.4,33944.0,64.8008,64.8091,64.776,64.7926,33944.0
2018-08-31 09:35:00,78.4,78.4,78.39,78.4,1333.0,64.7926,64.7926,64.7843,64.7926,1333.0
2018-08-31 09:40:00,78.4,78.4,78.39,78.4,20907.0,64.7926,64.7926,64.7843,64.7926,20907.0
2018-08-31 09:45:00,78.4,78.4,78.39,78.4,9475.0,64.7926,64.7926,64.7843,64.7926,9475.0
2018-08-31 09:50:00,78.4,78.4,78.39,78.39,4128.0,64.7926,64.7926,64.7843,64.7843,4128.0
2018-08-31 09:55:00,78.4,78.4,78.39,78.4,5591.0,64.7926,64.7926,64.7843,64.7926,5591.0
2018-08-31 10:00:00,78.39,78.4,78.39,78.4,9618.0,64.7843,64.7926,64.7843,64.7926,9618.0
2018-08-31 10:05:00,78.4,78.4,78.39,78.4,3967.0,64.7926,64.7926,64.7843,64.7926,3967.0
2018-08-31 10:10:00,78.4,78.4,78.39,78.4,7642.0,64.7926,64.7926,64.7843,64.7926,7642.0
2018-08-31 10:15:00,78.4,78.4,78.39,78.4,10406.0,64.7926,64.7926,64.7843,64.7926,10406.0
2018-08-31 10:20:00,78.39,78.4,78.39,78.4,7603.0,64.7843,64.7926,64.7843,64.7926,7603.0
2018-08-31 10:25:00,78.4,78.4,78.39,78.4,6297.0,64.7926,64.7926,64.7843,64.7926,6297.0
2018-08-31 10:30:00,78.4,78.4,78.39,78.4,2796.0,64.7926,64.7926,64.7843,64.7926,2796.0
2018-08-31 10:35:00,78.4,78.4,78.39,78.4,10367.0,64.7926,64.7926,64.7843,64.7926,10367.0
2018-08-31 10:40:00,78.4,78.4,78.39,78.4,12065.0,64.7926,64.7926,64.7843,64.7926,12065.0
2018-08-31 10:45:00,78.4,78.4,78.39,78.39,3176.0,64.7926,64.7926,64.7843,64.7843,3176.0
2018-08-31 10:50:00,78.4,78.4,78.39,78.4,13417.0,64.7926,64.7926,64.7843,64.7926,13417.0
2018-08-31 10:55:00,78.4,78.4,78.39,78.4,3098.0,64.7926,64.7926,64.7843,64.7926,3098.0
2018-08-31 11:00:00,78.4,78.4,78.39,78.4,3900.0,64.7926,64.7926,64.7843,64.7926,3900.0
2018-08-31 11:05:00,78.39,78.4,78.39,78.4,8891.0,64.7843,64.7926,64.7843,64.7926,8891.0
2018-08-31 11:10:00,78.4,78.4,78.39,78.4,5082.0,64.7926,64.7926,64.7843,64.7926,5082.0
2018-08-31 11:15:00,78.4,78.4,78.39,78.39,4584.0,64.7926,64.7926,64.7843,64.7843,4584.0
2018-08-31 11:20:00,78.4,78.4,78.39,78.4,10506.0,64.7926,64.7926,64.7843,64.7926,10506.0
2018-08-31 11:25:00,78.4,78.4,78.39,78.4,12163.0,64.7926,64.7926,64.7843,64.7926,12163.0
2018-08-31 11:30:00,78.4,78.4,78.39,78.4,4947.0,64.7926,64.7926,64.7843,64.7926,4947.0
2018-08-31 11:35:00,78.4,78.4,78.39,78.4,7620.0,64.7926,64.7926,64.7843,64.7926,7620.0
2018-08-31 11:40:00,78.4,78.4,78.39,78.4,9038.0,64.7926,64.7926,64.7843,64.7926,9038.0
2018-08-31 11:45:00,78.4,78.41,78.39,78.41,6639.0,64.7926,64.8008,64.7843,64.8008,6639.0
2018-08-31 11:50:00,78.41,78.41,78.4,78.41,2761.0,64.8008,64.8008,64.7926,64.8008,2761.0
2018-08-31 11:55:00,78.41,78.41,78.4,78.4,2818.0,64.8008,64.8008,64.7926,64.7926,2818.0
2018-08-31 12:00:00,78.4,78.41,78.4,78.4,1960.0,64.7926,64.8008,64.7926,64.7926,1960.0
2018-08-31 12:05:00,78.4,78.41,78.4,78.4,7842.0,64.7926,64.8008,64.7926,64.7926,7842.0
2018-08-31 12:10:00,78.4,78.41,78.4,78.41,2510.0,64.7926,64.8008,64.7926,64.8008,2510.0
2018-08-31 12:15:00,78.4,78.41,78.4,78.4,4707.0,64.7926,64.8008,64.7926,64.7926,4707.0
2018-08-31 12:20:00,78.4,78.41,78.4,78.4,1596.0,64.7926,64.8008,64.7926,64.7926,1596.0
2018-08-31 12:25:00,78.4,78.41,78.4,78.4,2050.0,64.7926,64.8008,64.7926,64.7926,2050.0
2018-08-31 12:30:00,78.4,78.41,78.4,78.41,6854.0,64.7926,64.8008,64.7926,64.8008,6854.0
2018-08-31 12:35:00,78.41,78.41,78.4,78.4,7387.0,64.8008,64.8008,64.7926,64.7926,7387.0
2018-08-31 12:40:00,78.4,78.41,78.4,78.41,16480.0,64.7926,64.8008,64.7926,64.8008,16480.0
2018-08-31 12:45:00,78.41,78.41,78.4,78.41,8844.0,64.8008,64.8008,64.7926,64.8008,8844.0
2018-08-31 12:50:00,78.41,78.41,78.4,78.41,12539.0,64.8008,64.8008,64.7926,64.8008,12539.0
2018-08-31 12:55:00,78.41,78.41,78.39,78.4,29740.0,64.8008,64.8008,64.7843,64.7926,29740.0
2018-08-31 13:00:00,78.4,78.4,78.39,78.4,12857.0,64.7926,64.7926,64.7843,64.7926,12857.0
2018-08-31 13:05:00,78.4,78.4,78.39,78.4,7859.0,64.7926,64.7926,64.7843,64.7926,7859.0
2018-08-31 13:10:00,78.4,78.4,78.39,78.4,9152.0,64.7926,64.7926,64.7843,64.7926,9152.0
2018-08-31 13:15:00,78.4,78.4,78.39,78.4,7452.0,64.7926,64.7926,64.7843,64.7926,7452.0
2018-08-31 13:20:00,78.4,78.4,78.39,78.4,6012.0,64.7926,64.7926,64.7843,64.7926,6012.0
2018-08-31 13:25:00,78.4,78.4,78.39,78.4,8894.0,64.7926,64.7926,64.7843,64.7926,8894.0
2018-08-31 13:30:00,78.4,78.4,78.39,78.4,4354.0,64.7926,64.7926,64.7843,64.7926,4354.0
2018-08-31 13:35:00,78.4,78.4,78.39,78.4,3155.0,64.7926,64.7926,64.7843,64.7926,3155.0
2018-08-31 13:40:00,78.4,78.4,78.39,78.39,8033.0,64.7926,64.7926,64.7843,64.7843,8033.0
2018-08-31 13:45:00,78.4,78.4,78.39,78.39,1668.0,64.7926,64.7926,64.7843,64.7843,1668.0
2018-08-31 13:50:00,78.4,78.4,78.39,78.4,8752.0,64.7926,64.7926,64.7843,64.7926,8752.0
2018-08-31 13:55:00,78.4,78.41,78.39,78.41,14026.0,64.7926,64.8008,64.7843,64.8008,14026.0
2018-08-31 14:00:00,78.41,78.41,78.4,78.41,5800.0,64.8008,64.8008,64.7926,64.8008,5800.0
2018-08-31 14:05:00,78.41,78.41,78.4,78.41,19023.0,64.8008,64.8008,64.7926,64.8008,19023.0
2018-08-31 14:10:00,78.41,78.41,78.4,78.41,8063.0,64.8008,64.8008,64.7926,64.8008,8063.0
2018-08-31 14:15:00,78.41,78.41,78.4,78.41,4416.0,64.8008,64.8008,64.7926,64.8008,4416.0
2018-08-31 14:20:00,78.41,78.41,78.4,78.41,2935.0,64.8008,64.8008,64.7926,64.8008,2935.0
2018-08-31 14:25:00,78.4,78.41,78.4,78.41,5378.0,64.7926,64.8008,64.7926,64.8008,5378.0
2018-08-31 14:30:00,78.4,78.41,78.4,78.41,7756.0,64.7926,64.8008,64.7926,64.8008,7756.0
2018-08-31 14:35:00,78.4,78.41,78.4,78.41,5559.0,64.7926,64.8008,64.7926,64.8008,5559.0
2018-08-31 14:40:00,78.41,78.41,78.4,78.41,46920.0,64.8008,64.8008,64.7926,64.8008,46920.0
2018-08-31 14:45:00,78.41,78.41,78.4,78.4,8360.0,64.8008,64.8008,64.7926,64.7926,8360.0
2018-08-31 14:50:00,78.41,78.41,78.4,78.41,7822.0,64.8008,64.8008,64.7926,64.8008,7822.0
2018-08-31 14:55:00,78.41,78.41,78.4,78.41,11714.0,64.8008,64.8008,64.7926,64.8008,11714.0
2018-08-31 15:00:00,78.41,78.41,78.4,78.4,2725.0,64.8008,64.8008,64.7926,64.7926,2725.0
2018-08-31 15:05:00,78.41,78.41,78.4,78.4,8252.0,64.8008,64.8008,64.7926,64.7926,8252.0
2018-08-31 15:10:00,78.41,78.41,78.4,78.4,12711.0,64.8008,64.8008,64.7926,64.7926,12711.0
2018-08-31 15:15:00,78.4,78.41,78.4,78.4,2435.0,64.7926,64.8008,64.7926,64.7926,2435.0
2018-08-31 15:20:00,78.4,78.41,78.4,78.4,3037.0,64.7926,64.8008,64.7926,64.7926,3037.0
2018-08-31 15:25:00,78.4,78.41,78.4,78.41,6814.0,64.7926,64.8008,64.7926,64.8008,6814.0
2018-08-31 15:30:00,78.4,78.41,78.4,78.41,7077.0,64.7926,64.8008,64.7926,64.8008,7077.0
2018-08-31 15:35:00,78.41,78.41,78.4,78.4,10768.0,64.8008,64.8008,64.7926,64.7926,10768.0
2018-08-31 15:40:00,78.41,78.41,78.4,78.41,6730.0,64.8008,64.8008,64.7926,64.8008,6730.0
2018-08-31 15:45:00,78.4,78.41,78.4,78.41,8101.0,64.7926,64.8008,64.7926,64.8008,8101.0
2018-08-31 15:50:00,78.41,78.41,78.4,78.41,22945.0,64.8008,64.8008,64.7926,64.8008,22945.0
2018-08-31 15:55:00,78.4,78.41,78.4,78.41,30666.0,64.7926,64.8008,64.7926,64.8008,30666.0
2018-09-04 09:30:00,78.23,78.23,78.22,78.23,38275.0,64.7957,64.7957,64.7875,64.7957,38275.0
2018-09-04 09:35:00,78.23,78.23,78.22,78.23,6545.0,64.7957,64.7957,64.7875,64.7957,6545.0
2018-09-04 09:40:00,78.23,78.23,78.22,78.22,3908.0,64.7957,64.7957,64.7875,64.7875,3908.0
2018-09-04 09:45:00,78.23,78.24,78.22,78.24,8069.0,64.7957,64.804,64.7875,64.804,8069.0
2018-09-04 09:50:00,78.23,78.24,78.23,78.24,4629.0,64.7957,64.804,64.7957,64.804,4629.0
2018-09-04 09:55:00,78.23,78.24,78.23,78.24,8298.0,64.7957,64.804,64.7957,64.804,8298.0
2018-09-04 10:00:00,78.24,78.24,78.2,78.2,6909.0,64.804,64.804,64.7709,64.7709,6909.0
2018-09-04 10:05:00,78.2,78.21,78.2,78.2,2209.0,64.7709,64.7792,64.7709,64.7709,2209.0
2018-09-04 10:10:00,78.2,78.21,78.2,78.2,2485.0,64.7709,64.7792,64.7709,64.7709,2485.0
2018-09-04 10:15:00,78.2,78.2,78.2,78.2,217.0,64.7709,64.7709,64.7709,64.7709,217.0
2018-09-04 10:20:00,78.2,78.21,78.2,78.21,3316.0,64.7709,64.7792,64.7709,64.7792,3316.0
2018-09-04 10:25:00,78.2,78.21,78.2,78.2,2558.0,64.7709,64.7792,64.7709,64.7709,2558.0
2018-09-04 10:30:00,78.21,78.21,78.2,78.2,3576.0,64.7792,64.7792,64.7709,64.7709,3576.0
2018-09-04 10:35:00,78.21,78.21,78.2,78.21,16781.0,64.7792,64.7792,64.7709,64.7792,16781.0
2018-09-04 10:40:00,78.2,78.21,78.2,78.2,10462.0,64.7709,64.7792,64.7709,64.7709,10462.0
2018-09-04 10:45:00,78.2,78.21,78.2,78.2,12851.0,64.7709,64.7792,64.7709,64.7709,12851.0
2018-09-04 10:50:00,78.2,78.21,78.2,78.2,2312.0,64.7709,64.7792,64.7709,64.7709,2312.0
2018-09-04 10:55:00,78.2,78.21,78.2,78.21,4723.0,64.7709,64.7792,64.7709,64.7792,4723.0
2018-09-04 11:00:00,78.2,78.21,78.2,78.2,3152.0,64.7709,64.7792,64.7709,64.7709,3152.0
2018-09-04 11:05:00,78.21,78.21,78.2,78.21,8656.0,64.7792,64.7792,64.7709,64.7792,8656.0
2018-09-04 11:10:00,78.2,78.21,78.2,78.2,14807.0,64.7709,64.7792,64.7709,64.7709,14807.0
2018-09-04 11:15:00,78.2,78.2,78.19,78.2,11778.0,64.7709,64.7709,64.7626,64.7709,11778.0
2018-09-04 11:20:00,78.19,78.2,78.19,78.2,5040.0,64.7626,64.7709,64.7626,64.7709,5040.0
2018-09-04 11:25:00,78.2,78.2,78.19,78.19,5903.0,64.7709,64.7709,64.7626,64.7626,5903.0
2018-09-04 11:30:00,78.2,78.2,78.19,78.2,4041.0,64.7709,64.7709,64.7626,64.7709,4041.0
2018-09-04 11:35:00,78.2,78.2,78.19,78.2,5300.0,64.7709,64.7709,64.7626,64.7709,5300.0
2018-09-04 11:40:00,78.2,78.2,78.19,78.19,3932.0,64.7709,64.7709,64.7626,64.7626,3932.0
2018-09-04 11:45:00,78.2,78.2,78.19,78.2,5074.0,64.7709,64.7709,64.7626,64.7709,5074.0
2018-09-04 11:50:00,78.19,78.2,78.18,78.18,16901.0,64.7626,64.7709,64.7543,64.7543,16901.0
2018-09-04 11:55:00,78.19,78.19,78.18,78.19,1298.0,64.7626,64.7626,64.7543,64.7626,1298.0
2018-09-04 12:00:00,78.19,78.19,78.18,78.18,15672.0,64.7626,64.7626,64.7543,64.7543,15672.0
2018-09-04 12:05:00,78.19,78.19,78.18,78.18,5214.0,64.7626,64.7626,64.7543,64.7543,5214.0
2018-09-04 12:10:00,78.18,78.19,78.18,78.18,25300.0,64.7543,64.7626,64.7543,64.7543,25300.0
2018-09-04 12:15:00,78.19,78.19,78.18,78.19,3891.0,64.7626,64.7626,64.7543,64.7626,3891.0
2018-09-04 12:20:00,78.19,78.19,78.18,78.19,1950.0,64.7626,64.7626,64.7543,64.7626,1950.0
2018-09-04 12:25:00,78.19,78.19,78.18,78.19,8273.0,64.7626,64.7626,64.7543,64.7626,8273.0
2018-09-04 12:30:00,78.19,78.19,78.18,78.19,6895.0,64.7626,64.7626,64.7543,64.7626,6895.0
2018-09-04 12:35:00,78.19,78.19,78.18,78.19,9661.0,64.7626,64.7626,64.7543,64.7626,9661.0
2018-09-04 12:40:00,78.19,78.19,78.18,78.18,6205.0,64.7626,64.7626,64.7543,64.7543,6205.0
2018-09-04 12:45:00,78.19,78.19,78.18,78.19,15623.0,64.7626,64.7626,64.7543,64.7626,15623.0
2018-09-04 12:50:00,78.19,78.19,78.17,78.19,52207.0,64.7626,64.7626,64.746,64.7626,52207.0
2018-09-04 12:55:00,78.19,78.19,78.18,78.18,4695.0,64.7626,64.7626,64.7543,64.7543,4695.0
2018-09-04 13:00:00,78.19,78.19,78.18,78.19,4821.0,64.7626,64.7626,64.7543,64.7626,4821.0
2018-09-04 13:05:00,78.18,78.19,78.17,78.19,59480.0,64.7543,64.7626,64.746,64.7626,59480.0
2018-09-04 13:10:00,78.18,78.19,78.18,78.18,2965.0,64.7543,64.7626,64.7543,64.7543,2965.0
2018-09-04 13:15:00,78.19,78.19,78.18,78.19,38415.0,64.7626,64.7626,64.7543,64.7626,38415.0
2018-09-04 13:20:00,78.19,78.19,78.18,78.19,2328.0,64.7626,64.7626,64.7543,64.7626,2328.0
2018-09-04 13:25:00,78.19,78.19,78.18,78.18,2712.0,64.7626,64.7626,64.7543,64.7543,2712.0
2018-09-04 13:30:00,78.18,78.19,78.18,78.18,8955.0,64.7543,64.7626,64.7543,64.7543,8955.0
2018-09-04 13:35:00,78.19,78.19,78.18,78.19,5157.0,64.7626,64.7626,64.7543,64.7626,5157.0
2018-09-04 13:40:00,78.18,78.19,78.18,78.19,4941.0,64.7543,64.7626,64.7543,64.7626,4941.0
2018-09-04 13:45:00,78.19,78.19,78.18,78.19,9142.0,64.7626,64.7626,64.7543,64.7626,9142.0
2018-09-04 13:50:00,78.19,78.19,78.18,78.19,3412.0,64.7626,64.7626,64.7543,64.7626,3412.0
2018-09-04 13:55:00,78.19,78.19,78.18,78.19,9178.0,64.7626,64.7626,64.7543,64.7626,9178.0
2018-09-04 14:00:00,78.19,78.19,78.18,78.18,5564.0,64.7626,64.7626,64.7543,64.7543,5564.0
2018-09-04 14:05:00,78.19,78.19,78.18,78.18,1554.0,64.7626,64.7626,64.7543,64.7543,1554.0
2018-09-04 14:10:00,78.19,78.19,78.18,78.19,11089.0,64.7626,64.7626,64.7543,64.7626,11089.0
2018-09-04 14:15:00,78.19,78.19,78.18,78.19,9630.0,64.7626,64.7626,64.7543,64.7626,9630.0
2018-09-04 14:20:00,78.18,78.19,78.18,78.19,9489.0,64.7543,64.7626,64.7543,64.7626,9489.0
2018-09-04 14:25:00,78.19,78.19,78.18,78.19,9846.0,64.7626,64.7626,64.7543,64.7626,9846.0
2018-09-04 14:30:00,78.19,78.19,78.18,78.19,5587.0,64.7626,64.7626,64.7543,64.7626,5587.0
2018-09-04 14:35:00,78.19,78.19,78.18,78.19,5296.0,64.7626,64.7626,64.7543,64.7626,5296.0
2018-09-04 14:40:00,78.18,78.19,78.18,78.19,630.0,64.7543,64.7626,64.7543,64.7626,630.0
2018-09-04 14:45:00,78.18,78.19,78.18,78.19,6552.0,64.7543,64.7626,64.7543,64.7626,6552.0
2018-09-04 14:50:00,78.19,78.19,78.18,78.19,12521.0,64.7626,64.7626,64.7543,64.7626,12521.0
2018-09-04 14:55:00,78.19,78.19,78.17,78.17,33265.0,64.7626,64.7626,64.746,64.746,33265.0
2018-09-04 15:00:00,78.17,78.18,78.17,78.17,9722.0,64.746,64.7543,64.746,64.746,9722.0
2018-09-04 15:05:00,78.17,78.18,78.17,78.18,1690.0,64.746,64.7543,64.746,64.7543,1690.0
2018-09-04 15:10:00,78.17,78.18,78.16,78.16,35345.0,64.746,64.7543,64.7378,64.7378,35345.0
2018-09-04 15:15:00,78.17,78.17,78.16,78.17,10813.0,64.746,64.746,64.7378,64.746,10813.0
2018-09-04 15:20:00,78.17,78.17,78.16,78.17,61514.0,64.746,64.746,64.7378,64.746,61514.0
2018-09-04 15:25:00,78.16,78.18,78.16,78.18,8409.0,64.7378,64.7543,64.7378,64.7543,8409.0
2018-09-04 15:30:00,78.17,78.18,78.17,78.17,11786.0,64.746,64.7543,64.746,64.746,11786.0
2018-09-04 15:35:00,78.17,78.18,78.17,78.17,8837.0,64.746,64.7543,64.746,64.746,8837.0
2018-09-04 15:40:00,78.17,78.18,78.17,78.17,2875.0,64.746,64.7543,64.746,64.746,2875.0
2018-09-04 15:45:00,78.18,78.19,78.17,78.18,8248.0,64.7543,64.7626,64.746,64.7543,8248.0
2018-09-04 15:50:00,78.18,78.19,78.18,78.18,5811.0,64.7543,64.7626,64.7543,64.7543,5811.0
2018-09-04 15:55:00,78.19,78.19,78.18,78.18,25324.0,64.7626,64.7626,64.7543,64.7543,25324.0
2018-09-05 09:30:00,78.17,78.2,78.16,78.18,27600.0,64.746,64.7709,64.7378,64.7543,27600.0
2018-09-05 09:35:00,78.17,78.18,78.17,78.17,3970.0,64.746,64.7543,64.746,64.746,3970.0
2018-09-05 09:40:00,78.18,78.18,78.17,78.17,1318.0,64.7543,64.7543,64.746,64.746,1318.0
2018-09-05 09:45:00,78.17,78.18,78.17,78.18,1087.0,64.746,64.7543,64.746,64.7543,1087.0
2018-09-05 09:50:00,78.17,78.18,78.16,78.16,1694.0,64.746,64.7543,64.7378,64.7378,1694.0
2018-09-05 09:55:00,78.17,78.17,78.16,78.17,11473.0,64.746,64.746,64.7378,64.746,11473.0
2018-09-05 10:00:00,78.16,78.17,78.16,78.16,1558.0,64.7378,64.746,64.7378,64.7378,1558.0
2018-09-05 10:05:00,78.16,78.17,78.16,78.17,818.0,64.7378,64.746,64.7378,64.746,818.0
2018-09-05 10:10:00,78.16,78.17,78.16,78.17,5430.0,64.7378,64.746,64.7378,64.746,5430.0
2018-09-05 10:15:00,78.17,78.17,78.16,78.16,3659.0,64.746,64.746,64.7378,64.7378,3659.0
2018-09-05 10:20:00,78.16,78.17,78.16,78.17,4105.0,64.7378,64.746,64.7378,64.746,4105.0
2018-09-05 10:25:00,78.18,78.18,78.17,78.18,2398.0,64.7543,64.7543,64.746,64.7543,2398.0
2018-09-05 10:30:00,78.18,78.18,78.17,78.18,2362.0,64.7543,64.7543,64.746,64.7543,2362.0
2018-09-05 10:35:00,78.17,78.18,78.17,78.18,3747.0,64.746,64.7543,64.746,64.7543,3747.0
2018-09-05 10:40:00,78.18,78.18,78.17,78.17,4210.0,64.7543,64.7543,64.746,64.746,4210.0
2018-09-05 10:45:00,78.18,78.18,78.17,78.17,2948.0,64.7543,64.7543,64.746,64.746,2948.0
2018-09-05 10:50:00,78.17,78.18,78.17,78.17,6884.0,64.746,64.7543,64.746,64.746,6884.0
2018-09-05 10:55:00,78.17,78.18,78.17,78.18,6682.0,64.746,64.7543,64.746,64.7543,6682.0
2018-09-05 11:00:00,78.17,78.19,78.17,78.19,27848.0,64.746,64.7626,64.746,64.7626,27848.0
2018-09-05 11:05:00,78.18,78.2,78.18,78.2,17754.0,64.7543,64.7709,64.7543,64.7709,17754.0
2018-09-05 11:10:00,78.2,78.2,78.19,78.2,18652.0,64.7709,64.7709,64.7626,64.7709,18652.0
2018-09-05 11:15:00,78.2,78.2,78.19,78.2,2445.0,64.7709,64.7709,64.7626,64.7709,2445.0
2018-09-05 11:20:00,78.19,78.2,78.19,78.19,2472.0,64.7626,64.7709,64.7626,64.7626,2472.0
2018-09-05 11:25:00,78.2,78.2,78.19,78.19,8550.0,64.7709,64.7709,64.7626,64.7626,8550.0
2018-09-05 11:30:00,78.2,78.2,78.19,78.19,3398.0,64.7709,64.7709,64.7626,64.7626,3398.0
2018-09-05 11:35:00,78.2,78.2,78.19,78.2,10194.0,64.7709,64.7709,64.7626,64.7709,10194.0
2018-09-05 11:40:00,78.19,78.2,78.19,78.2,5740.0,64.7626,64.7709,64.7626,64.7709,5740.0
2018-09-05 11:45:00,78.2,78.2,78.19,78.2,6810.0,64.7709,64.7709,64.7626,64.7709,6810.0
2018-09-05 11:50:00,78.2,78.2,78.19,78.2,12843.0,64.7709,64.7709,64.7626,64.7709,12843.0
2018-09-05 11:55:00,78.2,78.21,78.2,78.2,2084.0,64.7709,64.7792,64.7709,64.7709,2084.0
2018-09-05 12:00:00,78.2,78.21,78.2,78.2,8679.0,64.7709,64.7792,64.7709,64.7709,8679.0
2018-09-05 12:05:00,78.2,78.21,78.19,78.2,7104.0,64.7709,64.7792,64.7626,64.7709,7104.0
2018-09-05 12:10:00,78.2,78.2,78.19,78.2,2956.0,64.7709,64.7709,64.7626,64.7709,2956.0
2018-09-05 12:15:00,78.2,78.2,78.19,78.2,2456.0,64.7709,64.7709,64.7626,64.7709,2456.0
2018-09-05 12:20:00,78.19,78.2,78.19,78.19,3141.0,64.7626,64.7709,64.7626,64.7626,3141.0
2018-09-05 12:25:00,78.2,78.2,78.19,78.2,6839.0,64.7709,64.7709,64.7626,64.7709,6839.0
2018-09-05 12:30:00,78.19,78.2,78.19,78.2,3636.0,64.7626,64.7709,64.7626,64.7709,3636.0
2018-09-05 12:35:00,78.2,78.2,78.19,78.2,7330.0,64.7709,64.7709,64.7626,64.7709,7330.0
2018-09-05 12:40:00,78.2,78.2,78.19,78.19,6554.0,64.7709,64.7709,64.7626,64.7626,6554.0
2018-09-05 12:45:00,78.19,78.2,78.19,78.2,7338.0,64.7626,64.7709,64.7626,64.7709,7338.0
2018-09-05 12:50:00,78.19,78.2,78.19,78.2,4164.0,64.7626,64.7709,64.7626,64.7709,4164.0
2018-09-05 12:55:00,78.19,78.2,78.19,78.2,4430.0,64.7626,64.7709,64.7626,64.7709,4430.0
2018-09-05 13:00:00,78.2,78.2,78.19,78.19,3077.0,64.7709,64.7709,64.7626,64.7626,3077.0
2018-09-05 13:05:00,78.19,78.2,78.19,78.19,4349.0,64.7626,64.7709,64.7626,64.7626,4349.0
2018-09-05 13:10:00,78.19,78.2,78.19,78.19,8954.0,64.7626,64.7709,64.7626,64.7626,8954.0
2018-09-05 13:15:00,78.19,78.2,78.19,78.2,3803.0,64.7626,64.7709,64.7626,64.7709,3803.0
2018-09-05 13:20:00,78.19,78.2,78.19,78.2,6181.0,64.7626,64.7709,64.7626,64.7709,6181.0
2018-09-05 13:25:00,78.19,78.19,78.18,78.18,5624.0,64.7626,64.7626,64.7543,64.7543,5624.0
2018-09-05 13:30:00,78.18,78.19,78.18,78.18,5774.0,64.7543,64.7626,64.7543,64.7543,5774.0
2018-09-05 13:35:00,78.18,78.19,78.18,78.19,8261.0,64.7543,64.7626,64.7543,64.7626,8261.0
2018-09-05 13:40:00,78.18,78.19,78.18,78.18,7774.0,64.7543,64.7626,64.7543,64.7543,7774.0
2018-09-05 13:45:00,78.18,78.19,78.18,78.18,6289.0,64.7543,64.7626,64.7543,64.7543,6289.0
2018-09-05 13:50:00,78.18,78.19,78.18,78.18,9595.0,64.7543,64.7626,64.7543,64.7543,9595.0
2018-09-05 13:55:00,78.18,78.19,78.18,78.19,8348.0,64.7543,64.7626,64.7543,64.7626,8348.0
2018-09-05 14:00:00,78.19,78.2,78.18,78.19,30952.0,64.7626,64.7709,64.7543,64.7626,30952.0
2018-09-05 14:05:00,78.19,78.2,78.19,78.19,7663.0,64.7626,64.7709,64.7626,64.7626,7663.0
2018-09-05 14:10:00,78.2,78.2,78.19,78.19,3479.0,64.7709,64.7709,64.7626,64.7626,3479.0
2018-09-05 14:15:00,78.19,78.2,78.19,78.2,8817.0,64.7626,64.7709,64.7626,64.7709,8817.0
2018-09-05 14:20:00,78.19,78.2,78.19,78.19,2798.0,64.7626,64.7709,64.7626,64.7626,2798.0
2018-09-05 14:25:00,78.2,78.2,78.19,78.19,6794.0,64.7709,64.7709,64.7626,64.7626,6794.0
2018-09-05 14:30:00,78.19,78.2,78.19,78.19,9061.0,64.7626,64.7709,64.7626,64.7626,9061.0
2018-09-05 14:35:00,78.2,78.2,78.19,78.19,9823.0,64.7709,64.7709,64.7626,64.7626,9823.0
2018-09-05 14:40:00,78.19,78.2,78.19,78.19,5384.0,64.7626,64.7709,64.7626,64.7626,5384.0
2018-09-05 14:45:00,78.2,78.2,78.18,78.19,15591.0,64.7709,64.7709,64.7543,64.7626,15591.0
2018-09-05 14:50:00,78.18,78.19,78.18,78.19,12938.0,64.7543,64.7626,64.7543,64.7626,12938.0
2018-09-05 14:55:00,78.18,78.19,78.18,78.19,3464.0,64.7543,64.7626,64.7543,64.7626,3464.0
2018-09-05 15:00:00,78.18,78.19,78.18,78.18,9827.0,64.7543,64.7626,64.7543,64.7543,9827.0
2018-09-05 15:05:00,78.18,78.19,78.18,78.18,15163.0,64.7543,64.7626,64.7543,64.7543,15163.0
2018-09-05 15:10:00,78.18,78.19,78.18,78.18,8027.0,64.7543,64.7626,64.7543,64.7543,8027.0
2018-09-05 15:15:00,78.18,78.19,78.18,78.19,6281.0,64.7543,64.7626,64.7543,64.7626,6281.0
2018-09-05 15:20:00,78.18,78.19,78.18,78.18,7042.0,64.7543,64.7626,64.7543,64.7543,7042.0
2018-09-05 15:25:00,78.18,78.19,78.18,78.19,16459.0,64.7543,64.7626,64.7543,64.7626,16459.0
2018-09-05 15:30:00,78.18,78.19,78.18,78.19,6230.0,64.7543,64.7626,64.7543,64.7626,6230.0
2018-09-05 15:35:00,78.18,78.19,78.18,78.18,16230.0,64.7543,64.7626,64.7543,64.7543,16230.0
2018-09-05 15:40:00,78.19,78.19,78.18,78.18,13281.0,64.7626,64.7626,64.7543,64.7543,13281.0
2018-09-05 15:45:00,78.19,78.19,78.18,78.18,8947.0,64.7626,64.7626,64.7543,64.7543,8947.0
2018-09-05 15:50:00,78.18,78.19,78.18,78.18,5019.0,64.7543,64.7626,64.7543,64.7543,5019.0
2018-09-05 15:55:00,78.18,78.19,78.18,78.18,13029.0,64.7543,64.7626,64.7543,64.7543,13029.0
2018-09-06 09:30:00,78.24,78.24,78.22,78.23,19314.0,64.804,64.804,64.7875,64.7957,19314.0
2018-09-06 09:35:00,78.23,78.25,78.23,78.25,3864.0,64.7957,64.8123,64.7957,64.8123,3864.0
2018-09-06 09:40:00,78.25,78.25,78.24,78.25,9135.0,64.8123,64.8123,64.804,64.8123,9135.0
2018-09-06 09:45:00,78.25,78.25,78.24,78.25,3252.0,64.8123,64.8123,64.804,64.8123,3252.0
2018-09-06 09:50:00,78.25,78.25,78.24,78.25,3059.0,64.8123,64.8123,64.804,64.8123,3059.0
2018-09-06 09:55:00,78.25,78.25,78.24,78.25,3593.0,64.8123,64.8123,64.804,64.8123,3593.0
2018-09-06 10:00:00,78.25,78.25,78.24,78.25,5957.0,64.8123,64.8123,64.804,64.8123,5957.0
2018-09-06 10:05:00,78.24,78.25,78.24,78.24,18679.0,64.804,64.8123,64.804,64.804,18679.0
2018-09-06 10:10:00,78.24,78.25,78.24,78.25,10093.0,64.804,64.8123,64.804,64.8123,10093.0
2018-09-06 10:15:00,78.24,78.25,78.24,78.24,15729.0,64.804,64.8123,64.804,64.804,15729.0
2018-09-06 10:20:00,78.24,78.25,78.24,78.24,9977.0,64.804,64.8123,64.804,64.804,9977.0
2018-09-06 10:25:00,78.24,78.25,78.24,78.24,3418.0,64.804,64.8123,64.804,64.804,3418.0
2018-09-06 10:30:00,78.25,78.25,78.24,78.25,6317.0,64.8123,64.8123,64.804,64.8123,6317.0
2018-09-06 10:35:00,78.25,78.25,78.24,78.25,5220.0,64.8123,64.8123,64.804,64.8123,5220.0
2018-09-06 10:40:00,78.24,78.26,78.24,78.26,11379.0,64.804,64.8206,64.804,64.8206,11379.0
2018-09-06 10:45:00,78.26,78.28,78.25,78.27,7733.0,64.8206,64.8372,64.8123,64.8289,7733.0
2018-09-06 10:50:00,78.28,78.28,78.27,78.28,5914.0,64.8372,64.8372,64.8289,64.8372,5914.0
2018-09-06 10:55:00,78.28,78.28,78.26,78.26,6614.0,64.8372,64.8372,64.8206,64.8206,6614.0
2018-09-06 11:00:00,78.26,78.28,78.26,78.28,4484.0,64.8206,64.8372,64.8206,64.8372,4484.0
2018-09-06 11:05:00,78.27,78.28,78.27,78.28,8508.0,64.8289,64.8372,64.8289,64.8372,8508.0
2018-09-06 11:10:00,78.28,78.28,78.27,78.27,7998.0,64.8372,64.8372,64.8289,64.8289,7998.0
2018-09-06 11:15:00,78.28,78.28,78.27,78.27,7940.0,64.8372,64.8372,64.8289,64.8289,7940.0
2018-09-06 11:20:00,78.27,78.29,78.27,78.28,17258.0,64.8289,64.8454,64.8289,64.8372,17258.0
2018-09-06 11:25:00,78.29,78.29,78.28,78.29,3570.0,64.8454,64.8454,64.8372,64.8454,3570.0
2018-09-06 11:30:00,78.28,78.29,78.27,78.27,14387.0,64.8372,64.8454,64.8289,64.8289,14387.0
2018-09-06 11:35:00,78.28,78.28,78.27,78.28,12384.0,64.8372,64.8372,64.8289,64.8372,12384.0
2018-09-06 11:40:00,78.28,78.28,78.27,78.28,24570.0,64.8372,64.8372,64.8289,64.8372,24570.0
2018-09-06 11:45:00,78.28,78.29,78.27,78.29,10583.0,64.8372,64.8454,64.8289,64.8454,10583.0
2018-09-06 11:50:00,78.28,78.29,78.28,78.29,8188.0,64.8372,64.8454,64.8372,64.8454,8188.0
2018-09-06 11:55:00,78.29,78.29,78.28,78.28,9853.0,64.8454,64.8454,64.8372,64.8372,9853.0
2018-09-06 12:00:00,78.28,78.29,78.28,78.29,4954.0,64.8372,64.8454,64.8372,64.8454,4954.0
2018-09-06 12:05:00,78.29,78.29,78.28,78.29,3838.0,64.8454,64.8454,64.8372,64.8454,3838.0
2018-09-06 12:10:00,78.29,78.29,78.28,78.28,3610.0,64.8454,64.8454,64.8372,64.8372,3610.0
2018-09-06 12:15:00,78.29,78.29,78.28,78.28,4059.0,64.8454,64.8454,64.8372,64.8372,4059.0
2018-09-06 12:20:00,78.28,78.29,78.28,78.28,2396.0,64.8372,64.8454,64.8372,64.8372,2396.0
2018-09-06 12:25:00,78.29,78.29,78.28,78.28,2604.0,64.8454,64.8454,64.8372,64.8372,2604.0
2018-09-06 12:30:00,78.29,78.29,78.28,78.28,2821.0,64.8454,64.8454,64.8372,64.8372,2821.0
2018-09-06 12:35:00,78.29,78.29,78.28,78.29,8752.0,64.8454,64.8454,64.8372,64.8454,8752.0
2018-09-06 12:40:00,78.29,78.29,78.28,78.29,7695.0,64.8454,64.8454,64.8372,64.8454,7695.0
2018-09-06 12:45:00,78.28,78.29,78.28,78.29,3604.0,64.8372,64.8454,64.8372,64.8454,3604.0
2018-09-06 12:50:00,78.28,78.29,78.28,78.28,3370.0,64.8372,64.8454,64.8372,64.8372,3370.0
2018-09-06 12:55:00,78.29,78.29,78.28,78.29,2497.0,64.8454,64.8454,64.8372,64.8454,2497.0
2018-09-06 13:00:00,78.28,78.29,78.28,78.29,6396.0,64.8372,64.8454,64.8372,64.8454,6396.0
2018-09-06 13:05:00,78.29,78.29,78.28,78.28,3451.0,64.8454,64.8454,64.8372,64.8372,3451.0
2018-09-06 13:10:00,78.29,78.29,78.28,78.29,2592.0,64.8454,64.8454,64.8372,64.8454,2592.0
2018-09-06 13:15:00,78.28,78.29,78.28,78.29,9355.0,64.8372,64.8454,64.8372,64.8454,9355.0
2018-09-06 13:20:00,78.29,78.29,78.28,78.28,2203.0,64.8454,64.8454,64.8372,64.8372,2203.0
2018-09-06 13:25:00,78.29,78.29,78.28,78.28,5272.0,64.8454,64.8454,64.8372,64.8372,5272.0
2018-09-06 13:30:00,78.29,78.29,78.28,78.29,5182.0,64.8454,64.8454,64.8372,64.8454,5182.0
2018-09-06 13:35:00,78.28,78.29,78.28,78.29,4968.0,64.8372,64.8454,64.8372,64.8454,4968.0
2018-09-06 13:40:00,78.29,78.29,78.28,78.29,5099.0,64.8454,64.8454,64.8372,64.8454,5099.0
2018-09-06 13:45:00,78.29,78.29,78.28,78.28,7921.0,64.8454,64.8454,64.8372,64.8372,7921.0
2018-09-06 13:50:00,78.29,78.29,78.28,78.29,8719.0,64.8454,64.8454,64.8372,64.8454,8719.0
2018-09-06 13:55:00,78.29,78.29,78.28,78.29,5637.0,64.8454,64.8454,64.8372,64.8454,5637.0
2018-09-06 14:00:00,78.29,78.29,78.28,78.29,4003.0,64.8454,64.8454,64.8372,64.8454,4003.0
2018-09-06 14:05:00,78.29,78.29,78.28,78.28,8580.0,64.8454,64.8454,64.8372,64.8372,8580.0
2018-09-06 14:10:00,78.29,78.29,78.28,78.29,8711.0,64.8454,64.8454,64.8372,64.8454,8711.0
2018-09-06 14:15:00,78.29,78.29,78.28,78.29,9114.0,64.8454,64.8454,64.8372,64.8454,9114.0
2018-09-06 14:20:00,78.28,78.29,78.28,78.29,18405.0,64.8372,64.8454,64.8372,64.8454,18405.0
2018-09-06 14:25:00,78.29,78.29,78.28,78.29,10415.0,64.8454,64.8454,64.8372,64.8454,10415.0
2018-09-06 14:30:00,78.28,78.29,78.28,78.29,10292.0,64.8372,64.8454,64.8372,64.8454,10292.0
2018-09-06 14:35:00,78.29,78.29,78.28,78.28,20735.0,64.8454,64.8454,64.8372,64.8372,20735.0
2018-09-06 14:40:00,78.29,78.29,78.28,78.29,28838.0,64.8454,64.8454,64.8372,64.8454,28838.0
2018-09-06 14:45:00,78.29,78.29,78.28,78.28,5812.0,64.8454,64.8454,64.8372,64.8372,5812.0
2018-09-06 14:50:00,78.28,78.29,78.28,78.28,3469.0,64.8372,64.8454,64.8372,64.8372,3469.0
2018-09-06 14:55:00,78.28,78.29,78.28,78.29,19434.0,64.8372,64.8454,64.8372,64.8454,19434.0
2018-09-06 15:00:00,78.28,78.29,78.28,78.29,16560.0,64.8372,64.8454,64.8372,64.8454,16560.0
2018-09-06 15:05:00,78.28,78.29,78.28,78.29,5186.0,64.8372,64.8454,64.8372,64.8454,5186.0
2018-09-06 15:10:00,78.29,78.29,78.28,78.29,11960.0,64.8454,64.8454,64.8372,64.8454,11960.0
2018-09-06 15:15:00,78.29,78.29,78.28,78.29,3466.0,64.8454,64.8454,64.8372,64.8454,3466.0
2018-09-06 15:20:00,78.29,78.29,78.27,78.28,13267.0,64.8454,64.8454,64.8289,64.8372,13267.0
2018-09-06 15:25:00,78.28,78.28,78.27,78.28,8473.0,64.8372,64.8372,64.8289,64.8372,8473.0
2018-09-06 15:30:00,78.27,78.28,78.27,78.28,15265.0,64.8289,64.8372,64.8289,64.8372,15265.0
2018-09-06 15:35:00,78.28,78.28,78.27,78.28,9850.0,64.8372,64.8372,64.8289,64.8372,9850.0
2018-09-06 15:40:00,78.28,78.28,78.27,78.28,15220.0,64.8372,64.8372,64.8289,64.8372,15220.0
2018-09-06 15:45:00,78.28,78.28,78.27,78.27,18502.0,64.8372,64.8372,64.8289,64.8289,18502.0
2018-09-06 15:50:00,78.28,78.28,78.27,78.27,22078.0,64.8372,64.8372,64.8289,64.8289,22078.0
2018-09-06 15:55:00,78.27,78.28,78.26,78.28,32756.0,64.8289,64.8372,64.8206,64.8372,32756.0
2018-09-07 09:30:00,78.18,78.21,78.16,78.16,38992.0,64.7543,64.7792,64.7378,64.7378,38992.0
2018-09-07 09:35:00,78.16,78.17,78.16,78.17,7386.0,64.7378,64.746,64.7378,64.746,7386.0
2018-09-07 09:40:00,78.17,78.17,78.15,78.16,4132.0,64.746,64.746,64.7295,64.7378,4132.0
2018-09-07 09:45:00,78.15,78.16,78.14,78.14,12007.0,64.7295,64.7378,64.7212,64.7212,12007.0
2018-09-07 09:50:00,78.15,78.15,78.14,78.14,4521.0,64.7295,64.7295,64.7212,64.7212,4521.0
2018-09-07 09:55:00,78.14,78.15,78.14,78.15,1524.0,64.7212,64.7295,64.7212,64.7295,1524.0
2018-09-07 10:00:00,78.14,78.15,78.13,78.14,30577.0,64.7212,64.7295,64.7129,64.7212,30577.0
2018-09-07 10:05:00,78.14,78.14,78.13,78.13,11453.0,64.7212,64.7212,64.7129,64.7129,11453.0
2018-09-07 10:10:00,78.14,78.14,78.13,78.13,7633.0,64.7212,64.7212,64.7129,64.7129,7633.0
2018-09-07 10:15:00,78.14,78.14,78.13,78.14,3885.0,64.7212,64.7212,64.7129,64.7212,3885.0
2018-09-07 10:20:00,78.14,78.14,78.13,78.14,10741.0,64.7212,64.7212,64.7129,64.7212,10741.0
2018-09-07 10:25:00,78.14,78.14,78.12,78.13,26644.0,64.7212,64.7212,64.7046,64.7129,26644.0
2018-09-07 10:30:00,78.13,78.14,78.12,78.14,7356.0,64.7129,64.7212,64.7046,64.7212,7356.0
2018-09-07 10:35:00,78.13,78.15,78.13,78.14,6865.0,64.7129,64.7295,64.7129,64.7212,6865.0
2018-09-07 10:40:00,78.15,78.15,78.14,78.14,4898.0,64.7295,64.7295,64.7212,64.7212,4898.0
2018-09-07 10:45:00,78.15,78.15,78.14,78.15,3865.0,64.7295,64.7295,64.7212,64.7295,3865.0
2018-09-07 10:50:00,78.15,78.15,78.14,78.15,5859.0,64.7295,64.7295,64.7212,64.7295,5859.0
2018-09-07 10:55:00,78.15,78.15,78.14,78.14,6190.0,64.7295,64.7295,64.7212,64.7212,6190.0
2018-09-07 11:00:00,78.15,78.15,78.14,78.15,8783.0,64.7295,64.7295,64.7212,64.7295,8783.0
2018-09-07 11:05:00,78.15,78.15,78.14,78.15,2836.0,64.7295,64.7295,64.7212,64.7295,2836.0
2018-09-07 11:10:00,78.15,78.16,78.14,78.16,5908.0,64.7295,64.7378,64.7212,64.7378,5908.0
2018-09-07 11:15:00,78.16,78.16,78.15,78.16,6159.0,64.7378,64.7378,64.7295,64.7378,6159.0
2018-09-07 11:20:00,78.15,78.16,78.15,78.15,10625.0,64.7295,64.7378,64.7295,64.7295,10625.0
2018-09-07 11:25:00,78.16,78.16,78.15,78.15,7711.0,64.7378,64.7378,64.7295,64.7295,7711.0
2018-09-07 11:30:00,78.16,78.16,78.14,78.14,6089.0,64.7378,64.7378,64.7212,64.7212,6089.0
2018-09-07 11:35:00,78.14,78.15,78.14,78.14,4462.0,64.7212,64.7295,64.7212,64.7212,4462.0
2018-09-07 11:40:00,78.14,78.15,78.13,78.14,8419.0,64.7212,64.7295,64.7129,64.7212,8419.0
2018-09-07 11:45:00,78.14,78.14,78.13,78.13,2296.0,64.7212,64.7212,64.7129,64.7129,2296.0
2018-09-07 11:50:00,78.14,78.14,78.13,78.14,9486.0,64.7212,64.7212,64.7129,64.7212,9486.0
2018-09-07 11:55:00,78.13,78.14,78.13,78.13,4157.0,64.7129,64.7212,64.7129,64.7129,4157.0
2018-09-07 12:00:00,78.14,78.14,78.13,78.14,2050.0,64.7212,64.7212,64.7129,64.7212,2050.0
2018-09-07 12:05:00,78.13,78.15,78.13,78.15,4039.0,64.7129,64.7295,64.7129,64.7295,4039.0
2018-09-07 12:10:00,78.15,78.15,78.14,78.14,7547.0,64.7295,64.7295,64.7212,64.7212,7547.0
2018-09-07 12:15:00,78.14,78.15,78.14,78.14,6002.0,64.7212,64.7295,64.7212,64.7212,6002.0
2018-09-07 12:20:00,78.14,78.15,78.14,78.15,6193.0,64.7212,64.7295,64.7212,64.7295,6193.0
2018-09-07 12:25:00,78.15,78.15,78.14,78.14,4845.0,64.7295,64.7295,64.7212,64.7212,4845.0
2018-09-07 12:30:00,78.15,78.15,78.14,78.14,5780.0,64.7295,64.7295,64.7212,64.7212,5780.0
2018-09-07 12:35:00,78.14,78.15,78.13,78.13,5085.0,64.7212,64.7295,64.7129,64.7129,5085.0
2018-09-07 12:40:00,78.14,78.14,78.13,78.14,5517.0,64.7212,64.7212,64.7129,64.7212,5517.0
2018-09-07 12:45:00,78.13,78.14,78.12,78.12,18153.0,64.7129,64.7212,64.7046,64.7046,18153.0
2018-09-07 12:50:00,78.12,78.13,78.12,78.13,14934.0,64.7046,64.7129,64.7046,64.7129,14934.0
2018-09-07 12:55:00,78.13,78.13,78.12,78.12,11164.0,64.7129,64.7129,64.7046,64.7046,11164.0
2018-09-07 13:00:00,78.13,78.13,78.12,78.13,10437.0,64.7129,64.7129,64.7046,64.7129,10437.0
2018-09-07 13:05:00,78.13,78.13,78.11,78.13,44322.0,64.7129,64.7129,64.6963,64.7129,44322.0
2018-09-07 13:10:00,78.13,78.13,78.12,78.13,8363.0,64.7129,64.7129,64.7046,64.7129,8363.0
2018-09-07 13:15:00,78.13,78.13,78.12,78.13,6089.0,64.7129,64.7129,64.7046,64.7129,6089.0
2018-09-07 13:20:00,78.13,78.13,78.12,78.13,7417.0,64.7129,64.7129,64.7046,64.7129,7417.0
2018-09-07 13:25:00,78.13,78.13,78.12,78.13,5437.0,64.7129,64.7129,64.7046,64.7129,5437.0
2018-09-07 13:30:00,78.12,78.13,78.12,78.13,4490.0,64.7046,64.7129,64.7046,64.7129,4490.0
2018-09-07 13:35:00,78.13,78.13,78.12,78.13,4203.0,64.7129,64.7129,64.7046,64.7129,4203.0
2018-09-07 13:40:00,78.12,78.13,78.12,78.12,11426.0,64.7046,64.7129,64.7046,64.7046,11426.0
2018-09-07 13:45:00,78.12,78.13,78.12,78.13,9965.0,64.7046,64.7129,64.7046,64.7129,9965.0
2018-09-07 13:50:00,78.12,78.13,78.12,78.13,3157.0,64.7046,64.7129,64.7046,64.7129,3157.0
2018-09-07 13:55:00,78.13,78.13,78.12,78.13,2870.0,64.7129,64.7129,64.7046,64.7129,2870.0
2018-09-07 14:00:00,78.12,78.13,78.12,78.12,3344.0,64.7046,64.7129,64.7046,64.7046,3344.0
2018-09-07 14:05:00,78.12,78.13,78.12,78.13,9668.0,64.7046,64.7129,64.7046,64.7129,9668.0
2018-09-07 14:10:00,78.12,78.13,78.12,78.12,11033.0,64.7046,64.7129,64.7046,64.7046,11033.0
2018-09-07 14:15:00,78.13,78.13,78.12,78.13,7503.0,64.7129,64.7129,64.7046,64.7129,7503.0
2018-09-07 14:20:00,78.13,78.13,78.12,78.13,7665.0,64.7129,64.7129,64.7046,64.7129,7665.0
2018-09-07 14:25:00,78.13,78.13,78.12,78.13,5023.0,64.7129,64.7129,64.7046,64.7129,5023.0
2018-09-07 14:30:00,78.13,78.13,78.12,78.13,9197.0,64.7129,64.7129,64.7046,64.7129,9197.0
2018-09-07 14:35:00,78.13,78.13,78.12,78.12,4596.0,64.7129,64.7129,64.7046,64.7046,4596.0
2018-09-07 14:40:00,78.12,78.13,78.12,78.12,12241.0,64.7046,64.7129,64.7046,64.7046,12241.0
2018-09-07 14:45:00,78.13,78.13,78.12,78.12,18765.0,64.7129,64.7129,64.7046,64.7046,18765.0
2018-09-07 14:50:00,78.12,78.13,78.12,78.13,5459.0,64.7046,64.7129,64.7046,64.7129,5459.0
2018-09-07 14:55:00,78.13,78.13,78.12,78.13,3992.0,64.7129,64.7129,64.7046,64.7129,3992.0
2018-09-07 15:00:00,78.13,78.13,78.12,78.13,17640.0,64.7129,64.7129,64.7046,64.7129,17640.0
2018-09-07 15:05:00,78.12,78.13,78.12,78.12,6527.0,64.7046,64.7129,64.7046,64.7046,6527.0
2018-09-07 15:10:00,78.13,78.13,78.12,78.13,5523.0,64.7129,64.7129,64.7046,64.7129,5523.0
2018-09-07 15:15:00,78.13,78.13,78.12,78.13,14719.0,64.7129,64.7129,64.7046,64.7129,14719.0
2018-09-07 15:20:00,78.13,78.13,78.12,78.13,3076.0,64.7129,64.7129,64.7046,64.7129,3076.0
2018-09-07 15:25:00,78.13,78.13,78.11,78.11,19696.0,64.7129,64.7129,64.6963,64.6963,19696.0
2018-09-07 15:30:00,78.11,78.12,78.11,78.11,4406.0,64.6963,64.7046,64.6963,64.6963,4406.0
2018-09-07 15:35:00,78.12,78.12,78.11,78.11,8512.0,64.7046,64.7046,64.6963,64.6963,8512.0
2018-09-07 15:40:00,78.12,78.12,78.11,78.11,3331.0,64.7046,64.7046,64.6963,64.6963,3331.0
2018-09-07 15:45:00,78.11,78.12,78.11,78.12,12298.0,64.6963,64.7046,64.6963,64.7046,12298.0
2018-09-07 15:50:00,78.12,78.12,78.11,78.12,5662.0,64.7046,64.7046,64.6963,64.7046,5662.0
2018-09-07 15:55:00,78.12,78.13,78.11,78.11,14917.0,64.7046,64.7129,64.6963,64.6963,14917.0
2018-09-10 09:30:00,78.11,78.15,78.11,78.13,37611.0,64.6963,64.7295,64.6963,64.7129,37611.0
2018-09-10 09:35:00,78.13,78.14,78.13,78.14,7905.0,64.7129,64.7212,64.7129,64.7212,7905.0
2018-09-10 09:40:00,78.13,78.14,78.13,78.14,4834.0,64.7129,64.7212,64.7129,64.7212,4834.0
2018-09-10 09:45:00,78.14,78.14,78.13,78.14,7108.0,64.7212,64.7212,64.7129,64.7212,7108.0
2018-09-10 09:50:00,78.13,78.14,78.13,78.14,5857.0,64.7129,64.7212,64.7129,64.7212,5857.0
2018-09-10 09:55:00,78.14,78.14,78.13,78.13,3086.0,64.7212,64.7212,64.7129,64.7129,3086.0
2018-09-10 10:00:00,78.14,78.14,78.13,78.14,25657.0,64.7212,64.7212,64.7129,64.7212,25657.0
2018-09-10 10:05:00,78.14,78.15,78.13,78.15,17743.0,64.7212,64.7295,64.7129,64.7295,17743.0
2018-09-10 10:10:00,78.15,78.15,78.14,78.15,5114.0,64.7295,64.7295,64.7212,64.7295,5114.0
2018-09-10 10:15:00,78.15,78.15,78.14,78.14,8157.0,64.7295,64.7295,64.7212,64.7212,8157.0
2018-09-10 10:20:00,78.15,78.15,78.13,78.14,7353.0,64.7295,64.7295,64.7129,64.7212,7353.0
2018-09-10 10:25:00,78.13,78.14,78.13,78.13,4433.0,64.7129,64.7212,64.7129,64.7129,4433.0
2018-09-10 10:30:00,78.13,78.14,78.13,78.14,9310.0,64.7129,64.7212,64.7129,64.7212,9310.0
2018-09-10 10:35:00,78.13,78.14,78.13,78.13,4805.0,64.7129,64.7212,64.7129,64.7129,4805.0
2018-09-10 10:40:00,78.14,78.14,78.13,78.13,5785.0,64.7212,64.7212,64.7129,64.7129,5785.0
2018-09-10 10:45:00,78.14,78.14,78.13,78.14,4313.0,64.7212,64.7212,64.7129,64.7212,4313.0
2018-09-10 10:50:00,78.14,78.14,78.13,78.14,7341.0,64.7212,64.7212,64.7129,64.7212,7341.0
2018-09-10 10:55:00,78.14,78.14,78.13,78.14,2107.0,64.7212,64.7212,64.7129,64.7212,2107.0
2018-09-10 11:00:00,78.14,78.14,78.13,78.13,51473.0,64.7212,64.7212,64.7129,64.7129,51473.0
2018-09-10 11:05:00,78.13,78.14,78.13,78.13,41958.0,64.7129,64.7212,64.7129,64.7129,41958.0
2018-09-10 11:10:00,78.14,78.14,78.13,78.14,4112.0,64.7212,64.7212,64.7129,64.7212,4112.0
2018-09-10 11:15:00,78.14,78.14,78.13,78.14,2845.0,64.7212,64.7212,64.7129,64.7212,2845.0
2018-09-10 11:20:00,78.13,78.14,78.13,78.13,5718.0,64.7129,64.7212,64.7129,64.7129,5718.0
2018-09-10 11:25:00,78.13,78.14,78.13,78.13,14873.0,64.7129,64.7212,64.7129,64.7129,14873.0
2018-09-10 11:30:00,78.13,78.14,78.12,78.12,11920.0,64.7129,64.7212,64.7046,64.7046,11920.0
2018-09-10 11:35:00,78.13,78.13,78.12,78.13,4063.0,64.7129,64.7129,64.7046,64.7129,4063.0
2018-09-10 11:40:00,78.13,78.13,78.12,78.13,17255.0,64.7129,64.7129,64.7046,64.7129,17255.0
2018-09-10 11:45:00,78.13,78.13,78.12,78.13,3662.0,64.7129,64.7129,64.7046,64.7129,3662.0
2018-09-10 11:50:00,78.13,78.14,78.12,78.13,13420.0,64.7129,64.7212,64.7046,64.7129,13420.0
2018-09-10 11:55:00,78.14,78.14,78.13,78.13,10801.0,64.7212,64.7212,64.7129,64.7129,10801.0
2018-09-10 12:00:00,78.13,78.14,78.13,78.13,7921.0,64.7129,64.7212,64.7129,64.7129,7921.0
2018-09-10 12:05:00,78.13,78.14,78.13,78.13,26374.0,64.7129,64.7212,64.7129,64.7129,26374.0
2018-09-10 12:10:00,78.14,78.14,78.12,78.13,5656.0,64.7212,64.7212,64.7046,64.7129,5656.0
2018-09-10 12:15:00,78.13,78.13,78.12,78.13,3871.0,64.7129,64.7129,64.7046,64.7129,3871.0
2018-09-10 12:20:00,78.13,78.13,78.12,78.13,6037.0,64.7129,64.7129,64.7046,64.7129,6037.0
2018-09-10 12:25:00,78.13,78.14,78.12,78.13,15846.0,64.7129,64.7212,64.7046,64.7129,15846.0
2018-09-10 12:30:00,78.14,78.14,78.13,78.14,2433.0,64.7212,64.7212,64.7129,64.7212,2433.0
2018-09-10 12:35:00,78.13,78.14,78.13,78.13,7226.0,64.7129,64.7212,64.7129,64.7129,7226.0
2018-09-10 12:40:00,78.14,78.14,78.13,78.13,6409.0,64.7212,64.7212,64.7129,64.7129,6409.0
2018-09-10 12:45:00,78.13,78.14,78.12,78.13,4118.0,64.7129,64.7212,64.7046,64.7129,4118.0
2018-09-10 12:50:00,78.13,78.13,78.12,78.12,4183.0,64.7129,64.7129,64.7046,64.7046,4183.0
2018-09-10 12:55:00,78.13,78.13,78.12,78.13,6468.0,64.7129,64.7129,64.7046,64.7129,6468.0
2018-09-10 13:00:00,78.13,78.13,78.12,78.12,6472.0,64.7129,64.7129,64.7046,64.7046,6472.0
2018-09-10 13:05:00,78.13,78.13,78.12,78.12,23206.0,64.7129,64.7129,64.7046,64.7046,23206.0
2018-09-10 13:10:00,78.12,78.13,78.12,78.13,2726.0,64.7046,64.7129,64.7046,64.7129,2726.0
2018-09-10 13:15:00,78.13,78.13,78.12,78.13,9438.0,64.7129,64.7129,64.7046,64.7129,9438.0
2018-09-10 13:20:00,78.13,78.13,78.12,78.13,1475.0,64.7129,64.7129,64.7046,64.7129,1475.0
2018-09-10 13:25:00,78.13,78.13,78.12,78.13,8378.0,64.7129,64.7129,64.7046,64.7129,8378.0
2018-09-10 13:30:00,78.13,78.13,78.12,78.13,3283.0,64.7129,64.7129,64.7046,64.7129,3283.0
2018-09-10 13:35:00,78.13,78.13,78.12,78.13,5433.0,64.7129,64.7129,64.7046,64.7129,5433.0
2018-09-10 13:40:00,78.13,78.13,78.12,78.13,6066.0,64.7129,64.7129,64.7046,64.7129,6066.0
2018-09-10 13:45:00,78.12,78.13,78.12,78.13,5754.0,64.7046,64.7129,64.7046,64.7129,5754.0
2018-09-10 13:50:00,78.13,78.13,78.12,78.13,3305.0,64.7129,64.7129,64.7046,64.7129,3305.0
2018-09-10 13:55:00,78.13,78.13,78.12,78.13,9814.0,64.7129,64.7129,64.7046,64.7129,9814.0
2018-09-10 14:00:00,78.13,78.13,78.12,78.13,18073.0,64.7129,64.7129,64.7046,64.7129,18073.0
2018-09-10 14:05:00,78.12,78.13,78.12,78.12,6275.0,64.7046,64.7129,64.7046,64.7046,6275.0
2018-09-10 14:10:00,78.13,78.13,78.12,78.13,10616.0,64.7129,64.7129,64.7046,64.7129,10616.0
2018-09-10 14:15:00,78.13,78.13,78.12,78.12,7774.0,64.7129,64.7129,64.7046,64.7046,7774.0
2018-09-10 14:20:00,78.13,78.13,78.12,78.13,5381.0,64.7129,64.7129,64.7046,64.7129,5381.0
2018-09-10 14:25:00,78.13,78.13,78.12,78.13,5099.0,64.7129,64.7129,64.7046,64.7129,5099.0
2018-09-10 14:30:00,78.12,78.15,78.12,78.15,54154.0,64.7046,64.7295,64.7046,64.7295,54154.0
2018-09-10 14:35:00,78.14,78.15,78.14,78.14,6923.0,64.7212,64.7295,64.7212,64.7212,6923.0
2018-09-10 14:40:00,78.15,78.15,78.14,78.14,11893.0,64.7295,64.7295,64.7212,64.7212,11893.0
2018-09-10 14:45:00,78.15,78.15,78.13,78.13,23048.0,64.7295,64.7295,64.7129,64.7129,23048.0
2018-09-10 14:50:00,78.13,78.14,78.12,78.12,8443.0,64.7129,64.7212,64.7046,64.7046,8443.0
2018-09-10 14:55:00,78.12,78.13,78.12,78.12,6100.0,64.7046,64.7129,64.7046,64.7046,6100.0
2018-09-10 15:00:00,78.12,78.13,78.12,78.12,10327.0,64.7046,64.7129,64.7046,64.7046,10327.0
2018-09-10 15:05:00,78.13,78.13,78.12,78.13,10321.0,64.7129,64.7129,64.7046,64.7129,10321.0
2018-09-10 15:10:00,78.13,78.13,78.12,78.13,9207.0,64.7129,64.7129,64.7046,64.7129,9207.0
2018-09-10 15:15:00,78.13,78.13,78.12,78.13,12825.0,64.7129,64.7129,64.7046,64.7129,12825.0
2018-09-10 15:20:00,78.13,78.13,78.12,78.12,5553.0,64.7129,64.7129,64.7046,64.7046,5553.0
2018-09-10 15:25:00,78.12,78.13,78.12,78.13,4012.0,64.7046,64.7129,64.7046,64.7129,4012.0
2018-09-10 15:30:00,78.13,78.13,78.12,78.13,11479.0,64.7129,64.7129,64.7046,64.7129,11479.0
2018-09-10 15:35:00,78.13,78.14,78.12,78.14,13637.0,64.7129,64.7212,64.7046,64.7212,13637.0
2018-09-10 15:40:00,78.14,78.14,78.13,78.14,9743.0,64.7212,64.7212,64.7129,64.7212,9743.0
2018-09-10 15:45:00,78.14,78.14,78.13,78.14,34596.0,64.7212,64.7212,64.7129,64.7212,34596.0
2018-09-10 15:50:00,78.14,78.14,78.13,78.14,11829.0,64.7212,64.7212,64.7129,64.7212,11829.0
2018-09-10 15:55:00,78.13,78.14,78.13,78.13,22465.0,64.7129,64.7212,64.7129,64.7129,22465.0
2018-09-11 09:30:00,78.11,78.13,78.1,78.12,35828.0,64.6963,64.7129,64.6881,64.7046,35828.0
2018-09-11 09:35:00,78.12,78.13,78.12,78.12,7239.0,64.7046,64.7129,64.7046,64.7046,7239.0
2018-09-11 09:40:00,78.12,78.13,78.12,78.13,49301.0,64.7046,64.7129,64.7046,64.7129,49301.0
2018-09-11 09:45:00,78.12,78.13,78.12,78.12,4332.0,64.7046,64.7129,64.7046,64.7046,4332.0
2018-09-11 09:50:00,78.12,78.12,78.08,78.08,36007.0,64.7046,64.7046,64.6715,64.6715,36007.0
2018-09-11 09:55:00,78.08,78.09,78.06,78.06,28828.0,64.6715,64.6798,64.6549,64.6549,28828.0
2018-09-11 10:00:00,78.06,78.07,78.06,78.06,18616.0,64.6549,64.6632,64.6549,64.6549,18616.0
2018-09-11 10:05:00,78.06,78.07,78.06,78.06,19970.0,64.6549,64.6632,64.6549,64.6549,19970.0
2018-09-11 10:10:00,78.06,78.07,78.06,78.06,17897.0,64.6549,64.6632,64.6549,64.6549,17897.0
2018-09-11 10:15:00,78.06,78.07,78.06,78.06,20545.0,64.6549,64.6632,64.6549,64.6549,20545.0
2018-09-11 10:20:00,78.06,78.07,78.06,78.06,30515.0,64.6549,64.6632,64.6549,64.6549,30515.0
2018-09-11 10:25:00,78.06,78.07,78.06,78.06,33664.0,64.6549,64.6632,64.6549,64.6549,33664.0
2018-09-11 10:30:00,78.06,78.08,78.06,78.08,29484.0,64.6549,64.6715,64.6549,64.6715,29484.0
2018-09-11 10:35:00,78.08,78.08,78.07,78.08,11635.0,64.6715,64.6715,64.6632,64.6715,11635.0
2018-09-11 10:40:00,78.08,78.08,78.06,78.06,30696.0,64.6715,64.6715,64.6549,64.6549,30696.0
2018-09-11 10:45:00,78.06,78.07,78.06,78.06,29160.0,64.6549,64.6632,64.6549,64.6549,29160.0
2018-09-11 10:50:00,78.06,78.07,78.06,78.06,25575.0,64.6549,64.6632,64.6549,64.6549,25575.0
2018-09-11 10:55:00,78.06,78.07,78.06,78.06,29529.0,64.6549,64.6632,64.6549,64.6549,29529.0
2018-09-11 11:00:00,78.06,78.07,78.06,78.06,17019.0,64.6549,64.6632,64.6549,64.6549,17019.0
2018-09-11 11:05:00,78.06,78.07,78.06,78.06,35884.0,64.6549,64.6632,64.6549,64.6549,35884.0
2018-09-11 11:10:00,78.06,78.07,78.06,78.06,32302.0,64.6549,64.6632,64.6549,64.6549,32302.0
2018-09-11 11:15:00,78.06,78.07,78.06,78.06,30934.0,64.6549,64.6632,64.6549,64.6549,30934.0
2018-09-11 11:20:00,78.06,78.07,78.06,78.06,30626.0,64.6549,64.6632,64.6549,64.6549,30626.0
2018-09-11 11:25:00,78.06,78.07,78.06,78.06,27704.0,64.6549,64.6632,64.6549,64.6549,27704.0
2018-09-11 11:30:00,78.06,78.07,78.06,78.06,43737.0,64.6549,64.6632,64.6549,64.6549,43737.0
2018-09-11 11:35:00,78.06,78.07,78.06,78.06,23823.0,64.6549,64.6632,64.6549,64.6549,23823.0
2018-09-11 11:40:00,78.06,78.07,78.05,78.06,72732.0,64.6549,64.6632,64.6466,64.6549,72732.0
2018-09-11 11:45:00,78.06,78.06,78.05,78.06,37304.0,64.6549,64.6549,64.6466,64.6549,37304.0
2018-09-11 11:50:00,78.06,78.06,78.05,78.06,29101.0,64.6549,64.6549,64.6466,64.6549,29101.0
2018-09-11 11:55:00,78.06,78.06,78.05,78.06,21895.0,64.6549,64.6549,64.6466,64.6549,21895.0
2018-09-11 12:00:00,78.06,78.07,78.05,78.06,173490.0,64.6549,64.6632,64.6466,64.6549,173490.0
2018-09-11 12:05:00,78.06,78.06,78.05,78.06,21830.0,64.6549,64.6549,64.6466,64.6549,21830.0
2018-09-11 12:10:00,78.06,78.06,78.05,78.06,52901.0,64.6549,64.6549,64.6466,64.6549,52901.0
2018-09-11 12:15:00,78.06,78.06,78.05,78.06,27495.0,64.6549,64.6549,64.6466,64.6549,27495.0
2018-09-11 12:20:00,78.06,78.07,78.05,78.06,40690.0,64.6549,64.6632,64.6466,64.6549,40690.0
2018-09-11 12:25:00,78.05,78.07,78.05,78.07,38069.0,64.6466,64.6632,64.6466,64.6632,38069.0
2018-09-11 12:30:00,78.07,78.07,78.06,78.06,25063.0,64.6632,64.6632,64.6549,64.6549,25063.0
2018-09-11 12:35:00,78.06,78.07,78.06,78.06,28264.0,64.6549,64.6632,64.6549,64.6549,28264.0
2018-09-11 12:40:00,78.06,78.07,78.06,78.06,24925.0,64.6549,64.6632,64.6549,64.6549,24925.0
2018-09-11 12:45:00,78.06,78.07,78.06,78.06,20745.0,64.6549,64.6632,64.6549,64.6549,20745.0
2018-09-11 12:50:00,78.06,78.07,78.06,78.06,21981.0,64.6549,64.6632,64.6549,64.6549,21981.0
2018-09-11 12:55:00,78.06,78.07,78.06,78.06,18567.0,64.6549,64.6632,64.6549,64.6549,18567.0
2018-09-11 13:00:00,78.06,78.07,78.05,78.06,18242.0,64.6549,64.6632,64.6466,64.6549,18242.0
2018-09-11 13:05:00,78.06,78.06,78.05,78.06,37773.0,64.6549,64.6549,64.6466,64.6549,37773.0
2018-09-11 13:10:00,78.06,78.06,78.05,78.06,29074.0,64.6549,64.6549,64.6466,64.6549,29074.0
2018-09-11 13:15:00,78.06,78.06,78.05,78.06,17749.0,64.6549,64.6549,64.6466,64.6549,17749.0
2018-09-11 13:20:00,78.06,78.06,78.05,78.06,18440.0,64.6549,64.6549,64.6466,64.6549,18440.0
2018-09-11 13:25:00,78.06,78.07,78.05,78.06,30093.0,64.6549,64.6632,64.6466,64.6549,30093.0
2018-09-11 13:30:00,78.06,78.07,78.06,78.06,14027.0,64.6549,64.6632,64.6549,64.6549,14027.0
2018-09-11 13:35:00,78.06,78.07,78.06,78.07,41589.0,64.6549,64.6632,64.6549,64.6632,41589.0
2018-09-11 13:40:00,78.06,78.07,78.06,78.06,20276.0,64.6549,64.6632,64.6549,64.6549,20276.0
2018-09-11 13:45:00,78.06,78.07,78.06,78.06,59691.0,64.6549,64.6632,64.6549,64.6549,59691.0
2018-09-11 13:50:00,78.06,78.07,78.06,78.06,21995.0,64.6549,64.6632,64.6549,64.6549,21995.0
2018-09-11 13:55:00,78.06,78.07,78.05,78.06,23745.0,64.6549,64.6632,64.6466,64.6549,23745.0
2018-09-11 14:00:00,78.06,78.07,78.05,78.06,49826.0,64.6549,64.6632,64.6466,64.6549,49826.0
2018-09-11 14:05:00,78.07,78.07,78.06,78.06,25641.0,64.6632,64.6632,64.6549,64.6549,25641.0
2018-09-11 14:10:00,78.06,78.07,78.05,78.06,26084.0,64.6549,64.6632,64.6466,64.6549,26084.0
2018-09-11 14:15:00,78.06,78.06,78.05,78.06,43845.0,64.6549,64.6549,64.6466,64.6549,43845.0
2018-09-11 14:20:00,78.06,78.06,78.05,78.06,51829.0,64.6549,64.6549,64.6466,64.6549,51829.0
2018-09-11 14:25:00,78.06,78.06,78.05,78.06,27093.0,64.6549,64.6549,64.6466,64.6549,27093.0
2018-09-11 14:30:00,78.06,78.06,78.05,78.06,32942.0,64.6549,64.6549,64.6466,64.6549,32942.0
2018-09-11 14:35:00,78.06,78.06,78.05,78.06,20677.0,64.6549,64.6549,64.6466,64.6549,20677.0
2018-09-11 14:40:00,78.06,78.06,78.05,78.05,22464.0,64.6549,64.6549,64.6466,64.6466,22464.0
2018-09-11 14:45:00,78.06,78.06,78.05,78.06,36935.0,64.6549,64.6549,64.6466,64.6549,36935.0
2018-09-11 14:50:00,78.06,78.06,78.05,78.06,24234.0,64.6549,64.6549,64.6466,64.6549,24234.0
2018-09-11 14:55:00,78.06,78.06,78.05,78.06,26528.0,64.6549,64.6549,64.6466,64.6549,26528.0
2018-09-11 15:00:00,78.05,78.06,78.05,78.05,24431.0,64.6466,64.6549,64.6466,64.6466,24431.0
2018-09-11 15:05:00,78.05,78.06,78.05,78.05,20913.0,64.6466,64.6549,64.6466,64.6466,20913.0
2018-09-11 15:10:00,78.05,78.06,78.05,78.05,33526.0,64.6466,64.6549,64.6466,64.6466,33526.0
2018-09-11 15:15:00,78.05,78.06,78.05,78.05,21238.0,64.6466,64.6549,64.6466,64.6466,21238.0
2018-09-11 15:20:00,78.05,78.06,78.05,78.06,40862.0,64.6466,64.6549,64.6466,64.6549,40862.0
2018-09-11 15:25:00,78.06,78.06,78.05,78.05,34122.0,64.6549,64.6549,64.6466,64.6466,34122.0
2018-09-11 15:30:00,78.05,78.06,78.05,78.05,33274.0,64.6466,64.6549,64.6466,64.6466,33274.0
2018-09-11 15:35:00,78.05,78.06,78.05,78.05,38020.0,64.6466,64.6549,64.6466,64.6466,38020.0
2018-09-11 15:40:00,78.06,78.06,78.05,78.05,38878.0,64.6549,64.6549,64.6466,64.6466,38878.0
2018-09-11 15:45:00,78.05,78.06,78.04,78.05,82763.0,64.6466,64.6549,64.6384,64.6466,82763.0
2018-09-11 15:50:00,78.05,78.07,78.04,78.06,118717.0,64.6466,64.6632,64.6384,64.6549,118717.0
2018-09-11 15:55:00,78.07,78.08,78.06,78.08,175830.0,64.6632,64.6715,64.6549,64.6715,175830.0
2018-09-12 09:30:00,78.15,78.16,78.09,78.15,33547.0,64.7295,64.7378,64.6798,64.7295,33547.0
2018-09-12 09:35:00,78.15,78.15,78.14,78.14,14859.0,64.7295,64.7295,64.7212,64.7212,14859.0
2018-09-12 09:40:00,78.14,78.15,78.14,78.14,4575.0,64.7212,64.7295,64.7212,64.7212,4575.0
2018-09-12 09:45:00,78.15,78.16,78.14,78.15,14397.0,64.7295,64.7378,64.7212,64.7295,14397.0
2018-09-12 09:50:00,78.16,78.16,78.14,78.14,131001.0,64.7378,64.7378,64.7212,64.7212,131001.0
2018-09-12 09:55:00,78.14,78.15,78.14,78.15,2326.0,64.7212,64.7295,64.7212,64.7295,2326.0
2018-09-12 10:00:00,78.14,78.15,78.14,78.14,58236.0,64.7212,64.7295,64.7212,64.7212,58236.0
2018-09-12 10:05:00,78.15,78.15,78.14,78.14,6929.0,64.7295,64.7295,64.7212,64.7212,6929.0
2018-09-12 10:10:00,78.14,78.15,78.14,78.15,3759.0,64.7212,64.7295,64.7212,64.7295,3759.0
2018-09-12 10:15:00,78.14,78.15,78.14,78.15,2872.0,64.7212,64.7295,64.7212,64.7295,2872.0
2018-09-12 10:20:00,78.15,78.15,78.14,78.15,5044.0,64.7295,64.7295,64.7212,64.7295,5044.0
2018-09-12 10:25:00,78.15,78.15,78.14,78.14,64659.0,64.7295,64.7295,64.7212,64.7212,64659.0
2018-09-12 10:30:00,78.14,78.15,78.14,78.14,12148.0,64.7212,64.7295,64.7212,64.7212,12148.0
2018-09-12 10:35:00,78.14,78.15,78.14,78.14,6706.0,64.7212,64.7295,64.7212,64.7212,6706.0
2018-09-12 10:40:00,78.15,78.15,78.14,78.15,3544.0,64.7295,64.7295,64.7212,64.7295,3544.0
2018-09-12 10:45:00,78.14,78.15,78.14,78.15,2932.0,64.7212,64.7295,64.7212,64.7295,2932.0
2018-09-12 10:50:00,78.14,78.15,78.14,78.15,4586.0,64.7212,64.7295,64.7212,64.7295,4586.0
2018-09-12 10:55:00,78.15,78.15,78.14,78.15,2115.0,64.7295,64.7295,64.7212,64.7295,2115.0
2018-09-12 11:00:00,78.15,78.15,78.14,78.15,3547.0,64.7295,64.7295,64.7212,64.7295,3547.0
2018-09-12 11:05:00,78.15,78.15,78.14,78.15,3372.0,64.7295,64.7295,64.7212,64.7295,3372.0
2018-09-12 11:10:00,78.15,78.15,78.13,78.13,27813.0,64.7295,64.7295,64.7129,64.7129,27813.0
2018-09-12 11:15:00,78.14,78.14,78.13,78.14,2446.0,64.7212,64.7212,64.7129,64.7212,2446.0
2018-09-12 11:20:00,78.14,78.14,78.13,78.13,6434.0,64.7212,64.7212,64.7129,64.7129,6434.0
2018-09-12 11:25:00,78.13,78.14,78.13,78.13,3057.0,64.7129,64.7212,64.7129,64.7129,3057.0
2018-09-12 11:30:00,78.13,78.14,78.13,78.14,7181.0,64.7129,64.7212,64.7129,64.7212,7181.0
2018-09-12 11:35:00,78.13,78.14,78.13,78.14,4392.0,64.7129,64.7212,64.7129,64.7212,4392.0
2018-09-12 11:40:00,78.13,78.14,78.13,78.14,5104.0,64.7129,64.7212,64.7129,64.7212,5104.0
2018-09-12 11:45:00,78.13,78.14,78.13,78.14,9018.0,64.7129,64.7212,64.7129,64.7212,9018.0
2018-09-12 11:50:00,78.14,78.14,78.13,78.13,2349.0,64.7212,64.7212,64.7129,64.7129,2349.0
2018-09-12 11:55:00,78.14,78.14,78.13,78.14,2912.0,64.7212,64.7212,64.7129,64.7212,2912.0
2018-09-12 12:00:00,78.14,78.14,78.13,78.14,6396.0,64.7212,64.7212,64.7129,64.7212,6396.0
2018-09-12 12:05:00,78.13,78.14,78.13,78.14,6712.0,64.7129,64.7212,64.7129,64.7212,6712.0
2018-09-12 12:10:00,78.14,78.14,78.13,78.14,205428.0,64.7212,64.7212,64.7129,64.7212,205428.0
2018-09-12 12:15:00,78.14,78.14,78.13,78.14,7132.0,64.7212,64.7212,64.7129,64.7212,7132.0
2018-09-12 12:20:00,78.14,78.14,78.13,78.14,4853.0,64.7212,64.7212,64.7129,64.7212,4853.0
2018-09-12 12:25:00,78.14,78.14,78.13,78.13,4892.0,64.7212,64.7212,64.7129,64.7129,4892.0
2018-09-12 12:30:00,78.14,78.14,78.13,78.14,10276.0,64.7212,64.7212,64.7129,64.7212,10276.0
2018-09-12 12:35:00,78.14,78.14,78.13,78.13,2277.0,64.7212,64.7212,64.7129,64.7129,2277.0
2018-09-12 12:40:00,78.13,78.14,78.13,78.13,5215.0,64.7129,64.7212,64.7129,64.7129,5215.0
2018-09-12 12:45:00,78.13,78.14,78.13,78.14,1141.0,64.7129,64.7212,64.7129,64.7212,1141.0
2018-09-12 12:50:00,78.14,78.14,78.13,78.13,6133.0,64.7212,64.7212,64.7129,64.7129,6133.0
2018-09-12 12:55:00,78.13,78.14,78.13,78.14,2997.0,64.7129,64.7212,64.7129,64.7212,2997.0
2018-09-12 13:00:00,78.13,78.14,78.13,78.13,3888.0,64.7129,64.7212,64.7129,64.7129,3888.0
2018-09-12 13:05:00,78.13,78.14,78.13,78.14,3559.0,64.7129,64.7212,64.7129,64.7212,3559.0
2018-09-12 13:10:00,78.13,78.14,78.13,78.14,5857.0,64.7129,64.7212,64.7129,64.7212,5857.0
2018-09-12 13:15:00,78.13,78.14,78.13,78.14,1525.0,64.7129,64.7212,64.7129,64.7212,1525.0
2018-09-12 13:20:00,78.14,78.15,78.14,78.14,17298.0,64.7212,64.7295,64.7212,64.7212,17298.0
2018-09-12 13:25:00,78.15,78.15,78.14,78.15,1774.0,64.7295,64.7295,64.7212,64.7295,1774.0
2018-09-12 13:30:00,78.15,78.15,78.14,78.15,4065.0,64.7295,64.7295,64.7212,64.7295,4065.0
2018-09-12 13:35:00,78.14,78.15,78.14,78.14,19017.0,64.7212,64.7295,64.7212,64.7212,19017.0
2018-09-12 13:40:00,78.15,78.15,78.14,78.15,2942.0,64.7295,64.7295,64.7212,64.7295,2942.0
2018-09-12 13:45:00,78.14,78.15,78.14,78.14,3938.0,64.7212,64.7295,64.7212,64.7212,3938.0
2018-09-12 13:50:00,78.15,78.15,78.14,78.15,1976.0,64.7295,64.7295,64.7212,64.7295,1976.0
2018-09-12 13:55:00,78.15,78.15,78.14,78.14,3714.0,64.7295,64.7295,64.7212,64.7212,3714.0
2018-09-12 14:00:00,78.15,78.15,78.14,78.14,7681.0,64.7295,64.7295,64.7212,64.7212,7681.0
2018-09-12 14:05:00,78.15,78.15,78.14,78.14,3299.0,64.7295,64.7295,64.7212,64.7212,3299.0
2018-09-12 14:10:00,78.14,78.15,78.14,78.14,2537.0,64.7212,64.7295,64.7212,64.7212,2537.0
2018-09-12 14:15:00,78.15,78.15,78.14,78.15,5808.0,64.7295,64.7295,64.7212,64.7295,5808.0
2018-09-12 14:20:00,78.15,78.15,78.14,78.14,7463.0,64.7295,64.7295,64.7212,64.7212,7463.0
2018-09-12 14:25:00,78.15,78.15,78.14,78.15,7547.0,64.7295,64.7295,64.7212,64.7295,7547.0
2018-09-12 14:30:00,78.14,78.15,78.13,78.13,21157.0,64.7212,64.7295,64.7129,64.7129,21157.0
2018-09-12 14:35:00,78.14,78.14,78.13,78.13,5205.0,64.7212,64.7212,64.7129,64.7129,5205.0
2018-09-12 14:40:00,78.13,78.14,78.13,78.14,9974.0,64.7129,64.7212,64.7129,64.7212,9974.0
2018-09-12 14:45:00,78.14,78.14,78.13,78.14,20715.0,64.7212,64.7212,64.7129,64.7212,20715.0
2018-09-12 14:50:00,78.14,78.14,78.13,78.13,1410.0,64.7212,64.7212,64.7129,64.7129,1410.0
2018-09-12 14:55:00,78.14,78.14,78.13,78.14,12935.0,64.7212,64.7212,64.7129,64.7212,12935.0
2018-09-12 15:00:00,78.13,78.14,78.13,78.14,6421.0,64.7129,64.7212,64.7129,64.7212,6421.0
2018-09-12 15:05:00,78.14,78.14,78.13,78.14,5434.0,64.7212,64.7212,64.7129,64.7212,5434.0
2018-09-12 15:10:00,78.13,78.14,78.13,78.14,7959.0,64.7129,64.7212,64.7129,64.7212,7959.0
2018-09-12 15:15:00,78.14,78.14,78.13,78.14,15686.0,64.7212,64.7212,64.7129,64.7212,15686.0
2018-09-12 15:20:00,78.14,78.14,78.13,78.14,46715.0,64.7212,64.7212,64.7129,64.7212,46715.0
2018-09-12 15:25:00,78.14,78.14,78.13,78.13,58583.0,64.7212,64.7212,64.7129,64.7129,58583.0
2018-09-12 15:30:00,78.14,78.15,78.13,78.14,54723.0,64.7212,64.7295,64.7129,64.7212,54723.0
2018-09-12 15:35:00,78.13,78.15,78.13,78.14,18000.0,64.7129,64.7295,64.7129,64.7212,18000.0
2018-09-12 15:40:00,78.14,78.15,78.14,78.14,23327.0,64.7212,64.7295,64.7212,64.7212,23327.0
2018-09-12 15:45:00,78.14,78.15,78.14,78.14,21725.0,64.7212,64.7295,64.7212,64.7212,21725.0
2018-09-12 15:50:00,78.14,78.15,78.14,78.14,12785.0,64.7212,64.7295,64.7212,64.7212,12785.0
2018-09-12 15:55:00,78.14,78.15,78.14,78.14,35085.0,64.7212,64.7295,64.7212,64.7212,35085.0
2018-09-13 09:30:00,78.19,78.19,78.15,78.17,26299.0,64.7626,64.7626,64.7295,64.746,26299.0
2018-09-13 09:35:00,78.17,78.18,78.17,78.17,1669.0,64.746,64.7543,64.746,64.746,1669.0
2018-09-13 09:40:00,78.17,78.18,78.16,78.17,7691.0,64.746,64.7543,64.7378,64.746,7691.0
2018-09-13 09:45:00,78.16,78.17,78.15,78.15,2949.0,64.7378,64.746,64.7295,64.7295,2949.0
2018-09-13 09:50:00,78.16,78.16,78.15,78.15,5842.0,64.7378,64.7378,64.7295,64.7295,5842.0
2018-09-13 09:55:00,78.16,78.16,78.15,78.15,7609.0,64.7378,64.7378,64.7295,64.7295,7609.0
2018-09-13 10:00:00,78.16,78.16,78.14,78.14,6426.0,64.7378,64.7378,64.7212,64.7212,6426.0
2018-09-13 10:05:00,78.15,78.15,78.14,78.14,3096.0,64.7295,64.7295,64.7212,64.7212,3096.0
2018-09-13 10:10:00,78.15,78.15,78.14,78.14,1379.0,64.7295,64.7295,64.7212,64.7212,1379.0
2018-09-13 10:15:00,78.15,78.15,78.14,78.14,10861.0,64.7295,64.7295,64.7212,64.7212,10861.0
2018-09-13 10:20:00,78.15,78.15,78.14,78.15,6918.0,64.7295,64.7295,64.7212,64.7295,6918.0
2018-09-13 10:25:00,78.15,78.15,78.14,78.15,6763.0,64.7295,64.7295,64.7212,64.7295,6763.0
2018-09-13 10:30:00,78.15,78.15,78.14,78.14,3867.0,64.7295,64.7295,64.7212,64.7212,3867.0
2018-09-13 10:35:00,78.15,78.15,78.14,78.15,2825.0,64.7295,64.7295,64.7212,64.7295,2825.0
2018-09-13 10:40:00,78.15,78.15,78.14,78.14,2331.0,64.7295,64.7295,64.7212,64.7212,2331.0
2018-09-13 10:45:00,78.15,78.17,78.14,78.17,24904.0,64.7295,64.746,64.7212,64.746,24904.0
2018-09-13 10:50:00,78.17,78.17,78.16,78.17,5439.0,64.746,64.746,64.7378,64.746,5439.0
2018-09-13 10:55:00,78.16,78.17,78.16,78.17,5458.0,64.7378,64.746,64.7378,64.746,5458.0
2018-09-13 11:00:00,78.17,78.17,78.16,78.17,4600.0,64.746,64.746,64.7378,64.746,4600.0
2018-09-13 11:05:00,78.17,78.17,78.16,78.17,4074.0,64.746,64.746,64.7378,64.746,4074.0
2018-09-13 11:10:00,78.16,78.17,78.16,78.16,1861.0,64.7378,64.746,64.7378,64.7378,1861.0
2018-09-13 11:15:00,78.16,78.17,78.16,78.16,1990.0,64.7378,64.746,64.7378,64.7378,1990.0
2018-09-13 11:20:00,78.17,78.17,78.16,78.17,2544.0,64.746,64.746,64.7378,64.746,2544.0
2018-09-13 11:25:00,78.17,78.17,78.16,78.17,7262.0,64.746,64.746,64.7378,64.746,7262.0
2018-09-13 11:30:00,78.17,78.17,78.16,78.16,9761.0,64.746,64.746,64.7378,64.7378,9761.0
2018-09-13 11:35:00,78.17,78.17,78.16,78.16,4302.0,64.746,64.746,64.7378,64.7378,4302.0
2018-09-13 11:40:00,78.16,78.17,78.16,78.16,4981.0,64.7378,64.746,64.7378,64.7378,4981.0
2018-09-13 11:45:00,78.16,78.17,78.16,78.16,4148.0,64.7378,64.746,64.7378,64.7378,4148.0
2018-09-13 11:50:00,78.17,78.17,78.16,78.16,6448.0,64.746,64.746,64.7378,64.7378,6448.0
2018-09-13 11:55:00,78.17,78.17,78.16,78.17,13214.0,64.746,64.746,64.7378,64.746,13214.0
2018-09-13 12:00:00,78.17,78.17,78.16,78.17,10799.0,64.746,64.746,64.7378,64.746,10799.0
2018-09-13 12:05:00,78.16,78.17,78.16,78.16,1761.0,64.7378,64.746,64.7378,64.7378,1761.0
2018-09-13 12:10:00,78.16,78.17,78.16,78.17,3835.0,64.7378,64.746,64.7378,64.746,3835.0
2018-09-13 12:15:00,78.16,78.17,78.16,78.16,7628.0,64.7378,64.746,64.7378,64.7378,7628.0
2018-09-13 12:20:00,78.16,78.17,78.16,78.16,1860.0,64.7378,64.746,64.7378,64.7378,1860.0
2018-09-13 12:25:00,78.17,78.17,78.16,78.17,4673.0,64.746,64.746,64.7378,64.746,4673.0
2018-09-13 12:30:00,78.16,78.17,78.16,78.17,1486.0,64.7378,64.746,64.7378,64.746,1486.0
2018-09-13 12:35:00,78.16,78.17,78.16,78.16,9231.0,64.7378,64.746,64.7378,64.7378,9231.0
2018-09-13 12:40:00,78.16,78.17,78.16,78.17,4561.0,64.7378,64.746,64.7378,64.746,4561.0
2018-09-13 12:45:00,78.17,78.17,78.16,78.17,200766.0,64.746,64.746,64.7378,64.746,200766.0
2018-09-13 12:50:00,78.17,78.18,78.16,78.18,107866.0,64.746,64.7543,64.7378,64.7543,107866.0
2018-09-13 12:55:00,78.17,78.18,78.17,78.18,313636.0,64.746,64.7543,64.746,64.7543,313636.0
2018-09-13 13:00:00,78.17,78.18,78.17,78.17,116080.0,64.746,64.7543,64.746,64.746,116080.0
2018-09-13 13:05:00,78.18,78.18,78.17,78.17,4220.0,64.7543,64.7543,64.746,64.746,4220.0
2018-09-13 13:10:00,78.17,78.18,78.17,78.17,4789.0,64.746,64.7543,64.746,64.746,4789.0
2018-09-13 13:15:00,78.17,78.18,78.17,78.17,5370.0,64.746,64.7543,64.746,64.746,5370.0
2018-09-13 13:20:00,78.17,78.18,78.17,78.17,4830.0,64.746,64.7543,64.746,64.746,4830.0
2018-09-13 13:25:00,78.17,78.18,78.17,78.17,2855.0,64.746,64.7543,64.746,64.746,2855.0
2018-09-13 13:30:00,78.17,78.18,78.17,78.17,2212.0,64.746,64.7543,64.746,64.746,2212.0
2018-09-13 13:35:00,78.17,78.18,78.17,78.17,5725.0,64.746,64.7543,64.746,64.746,5725.0
2018-09-13 13:40:00,78.17,78.18,78.16,78.17,7374.0,64.746,64.7543,64.7378,64.746,7374.0
2018-09-13 13:45:00,78.16,78.17,78.16,78.16,24852.0,64.7378,64.746,64.7378,64.7378,24852.0
2018-09-13 13:50:00,78.16,78.17,78.16,78.16,5603.0,64.7378,64.746,64.7378,64.7378,5603.0
2018-09-13 13:55:00,78.16,78.17,78.16,78.17,6329.0,64.7378,64.746,64.7378,64.746,6329.0
2018-09-13 14:00:00,78.16,78.17,78.16,78.17,15376.0,64.7378,64.746,64.7378,64.746,15376.0
2018-09-13 14:05:00,78.16,78.17,78.16,78.17,4943.0,64.7378,64.746,64.7378,64.746,4943.0
2018-09-13 14:10:00,78.17,78.17,78.16,78.16,2431.0,64.746,64.746,64.7378,64.7378,2431.0
2018-09-13 14:15:00,78.16,78.17,78.16,78.17,10177.0,64.7378,64.746,64.7378,64.746,10177.0
2018-09-13 14:20:00,78.16,78.17,78.16,78.16,10775.0,64.7378,64.746,64.7378,64.7378,10775.0
2018-09-13 14:25:00,78.16,78.17,78.16,78.16,77533.0,64.7378,64.746,64.7378,64.7378,77533.0
2018-09-13 14:30:00,78.17,78.17,78.16,78.17,5703.0,64.746,64.746,64.7378,64.746,5703.0
2018-09-13 14:35:00,78.16,78.17,78.16,78.17,3105.0,64.7378,64.746,64.7378,64.746,3105.0
2018-09-13 14:40:00,78.16,78.17,78.16,78.17,10736.0,64.7378,64.746,64.7378,64.746,10736.0
2018-09-13 14:45:00,78.16,78.17,78.15,78.16,15235.0,64.7378,64.746,64.7295,64.7378,15235.0
2018-09-13 14:50:00,78.16,78.16,78.15,78.16,3143.0,64.7378,64.7378,64.7295,64.7378,3143.0
2018-09-13 14:55:00,78.16,78.16,78.15,78.15,105713.0,64.7378,64.7378,64.7295,64.7295,105713.0
2018-09-13 15:00:00,78.16,78.16,78.15,78.15,8908.0,64.7378,64.7378,64.7295,64.7295,8908.0
2018-09-13 15:05:00,78.16,78.16,78.14,78.15,23682.0,64.7378,64.7378,64.7212,64.7295,23682.0
2018-09-13 15:10:00,78.14,78.15,78.14,78.14,109069.0,64.7212,64.7295,64.7212,64.7212,109069.0
2018-09-13 15:15:00,78.14,78.15,78.14,78.15,6815.0,64.7212,64.7295,64.7212,64.7295,6815.0
2018-09-13 15:20:00,78.15,78.15,78.14,78.15,9269.0,64.7295,64.7295,64.7212,64.7295,9269.0
2018-09-13 15:25:00,78.15,78.15,78.14,78.15,12503.0,64.7295,64.7295,64.7212,64.7295,12503.0
2018-09-13 15:30:00,78.15,78.15,78.14,78.14,18096.0,64.7295,64.7295,64.7212,64.7212,18096.0
2018-09-13 15:35:00,78.14,78.15,78.14,78.15,136754.0,64.7212,64.7295,64.7212,64.7295,136754.0
2018-09-13 15:40:00,78.15,78.15,78.14,78.15,56445.0,64.7295,64.7295,64.7212,64.7295,56445.0
2018-09-13 15:45:00,78.14,78.15,78.14,78.15,21153.0,64.7212,64.7295,64.7212,64.7295,21153.0
2018-09-13 15:50:00,78.15,78.15,78.14,78.14,25807.0,64.7295,64.7295,64.7212,64.7212,25807.0
2018-09-13 15:55:00,78.15,78.15,78.14,78.14,30506.0,64.7295,64.7295,64.7212,64.7212,30506.0
2018-09-14 09:30:00,78.11,78.13,78.11,78.12,29560.0,64.6963,64.7129,64.6963,64.7046,29560.0
2018-09-14 09:35:00,78.12,78.12,78.11,78.12,5538.0,64.7046,64.7046,64.6963,64.7046,5538.0
2018-09-14 09:40:00,78.12,78.12,78.11,78.12,50102.0,64.7046,64.7046,64.6963,64.7046,50102.0
2018-09-14 09:45:00,78.12,78.12,78.11,78.12,8178.0,64.7046,64.7046,64.6963,64.7046,8178.0
2018-09-14 09:50:00,78.12,78.12,78.11,78.12,7890.0,64.7046,64.7046,64.6963,64.7046,7890.0
2018-09-14 09:55:00,78.12,78.12,78.11,78.11,5555.0,64.7046,64.7046,64.6963,64.6963,5555.0
2018-09-14 10:00:00,78.12,78.12,78.11,78.12,11208.0,64.7046,64.7046,64.6963,64.7046,11208.0
2018-09-14 10:05:00,78.12,78.12,78.11,78.12,6585.0,64.7046,64.7046,64.6963,64.7046,6585.0
2018-09-14 10:10:00,78.11,78.12,78.11,78.12,14815.0,64.6963,64.7046,64.6963,64.7046,14815.0
2018-09-14 10:15:00,78.12,78.12,78.11,78.12,3115.0,64.7046,64.7046,64.6963,64.7046,3115.0
2018-09-14 10:20:00,78.12,78.12,78.11,78.12,5208.0,64.7046,64.7046,64.6963,64.7046,5208.0
2018-09-14 10:25:00,78.12,78.12,78.11,78.12,6486.0,64.7046,64.7046,64.6963,64.7046,6486.0
2018-09-14 10:30:00,78.12,78.12,78.11,78.12,6754.0,64.7046,64.7046,64.6963,64.7046,6754.0
2018-09-14 10:35:00,78.12,78.12,78.11,78.11,12305.0,64.7046,64.7046,64.6963,64.6963,12305.0
2018-09-14 10:40:00,78.12,78.12,78.11,78.12,17948.0,64.7046,64.7046,64.6963,64.7046,17948.0
2018-09-14 10:45:00,78.12,78.12,78.11,78.12,9310.0,64.7046,64.7046,64.6963,64.7046,9310.0
2018-09-14 10:50:00,78.11,78.12,78.11,78.12,7045.0,64.6963,64.7046,64.6963,64.7046,7045.0
2018-09-14 10:55:00,78.12,78.12,78.11,78.11,11179.0,64.7046,64.7046,64.6963,64.6963,11179.0
2018-09-14 11:00:00,78.11,78.11,78.1,78.11,15656.0,64.6963,64.6963,64.6881,64.6963,15656.0
2018-09-14 11:05:00,78.11,78.11,78.1,78.11,16155.0,64.6963,64.6963,64.6881,64.6963,16155.0
2018-09-14 11:10:00,78.1,78.11,78.1,78.1,10942.0,64.6881,64.6963,64.6881,64.6881,10942.0
2018-09-14 11:15:00,78.11,78.11,78.1,78.11,5321.0,64.6963,64.6963,64.6881,64.6963,5321.0
2018-09-14 11:20:00,78.11,78.11,78.1,78.11,6109.0,64.6963,64.6963,64.6881,64.6963,6109.0
2018-09-14 11:25:00,78.11,78.11,78.1,78.11,7205.0,64.6963,64.6963,64.6881,64.6963,7205.0
2018-09-14 11:30:00,78.11,78.11,78.1,78.11,7943.0,64.6963,64.6963,64.6881,64.6963,7943.0
2018-09-14 11:35:00,78.11,78.11,78.1,78.11,5560.0,64.6963,64.6963,64.6881,64.6963,5560.0
2018-09-14 11:40:00,78.11,78.11,78.1,78.11,11172.0,64.6963,64.6963,64.6881,64.6963,11172.0
2018-09-14 11:45:00,78.11,78.11,78.1,78.11,6849.0,64.6963,64.6963,64.6881,64.6963,6849.0
2018-09-14 11:50:00,78.11,78.11,78.1,78.11,6960.0,64.6963,64.6963,64.6881,64.6963,6960.0
2018-09-14 11:55:00,78.11,78.11,78.1,78.11,3826.0,64.6963,64.6963,64.6881,64.6963,3826.0
2018-09-14 12:00:00,78.11,78.11,78.1,78.1,44968.0,64.6963,64.6963,64.6881,64.6881,44968.0
2018-09-14 12:05:00,78.1,78.11,78.1,78.1,4162.0,64.6881,64.6963,64.6881,64.6881,4162.0
2018-09-14 12:10:00,78.11,78.11,78.1,78.11,8256.0,64.6963,64.6963,64.6881,64.6963,8256.0
2018-09-14 12:15:00,78.11,78.11,78.1,78.11,10378.0,64.6963,64.6963,64.6881,64.6963,10378.0
2018-09-14 12:20:00,78.11,78.11,78.1,78.11,13315.0,64.6963,64.6963,64.6881,64.6963,13315.0
2018-09-14 12:25:00,78.11,78.11,78.1,78.11,2836.0,64.6963,64.6963,64.6881,64.6963,2836.0
2018-09-14 12:30:00,78.11,78.11,78.1,78.11,8079.0,64.6963,64.6963,64.6881,64.6963,8079.0
2018-09-14 12:35:00,78.11,78.11,78.1,78.11,11711.0,64.6963,64.6963,64.6881,64.6963,11711.0
2018-09-14 12:40:00,78.11,78.11,78.1,78.11,9324.0,64.6963,64.6963,64.6881,64.6963,9324.0
2018-09-14 12:45:00,78.11,78.11,78.1,78.11,10875.0,64.6963,64.6963,64.6881,64.6963,10875.0
2018-09-14 12:50:00,78.11,78.11,78.1,78.11,12286.0,64.6963,64.6963,64.6881,64.6963,12286.0
2018-09-14 12:55:00,78.11,78.11,78.1,78.11,9662.0,64.6963,64.6963,64.6881,64.6963,9662.0
2018-09-14 13:00:00,78.11,78.11,78.1,78.11,7492.0,64.6963,64.6963,64.6881,64.6963,7492.0
2018-09-14 13:05:00,78.11,78.11,78.1,78.11,21979.0,64.6963,64.6963,64.6881,64.6963,21979.0
2018-09-14 13:10:00,78.11,78.11,78.1,78.11,9592.0,64.6963,64.6963,64.6881,64.6963,9592.0
2018-09-14 13:15:00,78.11,78.11,78.1,78.1,6894.0,64.6963,64.6963,64.6881,64.6881,6894.0
2018-09-14 13:20:00,78.11,78.11,78.1,78.11,8441.0,64.6963,64.6963,64.6881,64.6963,8441.0
2018-09-14 13:25:00,78.1,78.11,78.1,78.1,8778.0,64.6881,64.6963,64.6881,64.6881,8778.0
2018-09-14 13:30:00,78.11,78.11,78.1,78.11,5392.0,64.6963,64.6963,64.6881,64.6963,5392.0
2018-09-14 13:35:00,78.1,78.11,78.1,78.11,6477.0,64.6881,64.6963,64.6881,64.6963,6477.0
2018-09-14 13:40:00,78.11,78.11,78.1,78.11,14861.0,64.6963,64.6963,64.6881,64.6963,14861.0
2018-09-14 13:45:00,78.11,78.11,78.1,78.11,2042.0,64.6963,64.6963,64.6881,64.6963,2042.0
2018-09-14 13:50:00,78.11,78.11,78.09,78.09,22577.0,64.6963,64.6963,64.6798,64.6798,22577.0
2018-09-14 13:55:00,78.1,78.1,78.08,78.09,22553.0,64.6881,64.6881,64.6715,64.6798,22553.0
2018-09-14 14:00:00,78.09,78.09,78.08,78.08,8276.0,64.6798,64.6798,64.6715,64.6715,8276.0
2018-09-14 14:05:00,78.09,78.09,78.08,78.09,8702.0,64.6798,64.6798,64.6715,64.6798,8702.0
2018-09-14 14:10:00,78.09,78.09,78.08,78.08,26686.0,64.6798,64.6798,64.6715,64.6715,26686.0
2018-09-14 14:15:00,78.09,78.09,78.08,78.09,7812.0,64.6798,64.6798,64.6715,64.6798,7812.0
2018-09-14 14:20:00,78.09,78.09,78.08,78.09,4377.0,64.6798,64.6798,64.6715,64.6798,4377.0
2018-09-14 14:25:00,78.09,78.09,78.08,78.09,12860.0,64.6798,64.6798,64.6715,64.6798,12860.0
2018-09-14 14:30:00,78.09,78.09,78.08,78.09,8713.0,64.6798,64.6798,64.6715,64.6798,8713.0
2018-09-14 14:35:00,78.09,78.09,78.08,78.09,5020.0,64.6798,64.6798,64.6715,64.6798,5020.0
2018-09-14 14:40:00,78.09,78.09,78.08,78.08,9455.0,64.6798,64.6798,64.6715,64.6715,9455.0
2018-09-14 14:45:00,78.09,78.09,78.08,78.09,4360.0,64.6798,64.6798,64.6715,64.6798,4360.0
2018-09-14 14:50:00,78.09,78.09,78.08,78.09,3292.0,64.6798,64.6798,64.6715,64.6798,3292.0
2018-09-14 14:55:00,78.09,78.09,78.08,78.09,6223.0,64.6798,64.6798,64.6715,64.6798,6223.0
2018-09-14 15:00:00,78.09,78.09,78.08,78.09,13089.0,64.6798,64.6798,64.6715,64.6798,13089.0
2018-09-14 15:05:00,78.09,78.09,78.08,78.09,6106.0,64.6798,64.6798,64.6715,64.6798,6106.0
2018-09-14 15:10:00,78.08,78.09,78.08,78.09,7877.0,64.6715,64.6798,64.6715,64.6798,7877.0
2018-09-14 15:15:00,78.09,78.09,78.08,78.08,15457.0,64.6798,64.6798,64.6715,64.6715,15457.0
2018-09-14 15:20:00,78.08,78.09,78.08,78.09,13425.0,64.6715,64.6798,64.6715,64.6798,13425.0
2018-09-14 15:25:00,78.09,78.09,78.08,78.08,16702.0,64.6798,64.6798,64.6715,64.6715,16702.0
2018-09-14 15:30:00,78.08,78.09,78.08,78.09,34798.0,64.6715,64.6798,64.6715,64.6798,34798.0
2018-09-14 15:35:00,78.09,78.09,78.08,78.08,7223.0,64.6798,64.6798,64.6715,64.6715,7223.0
2018-09-14 15:40:00,78.08,78.09,78.08,78.09,10105.0,64.6715,64.6798,64.6715,64.6798,10105.0
2018-09-14 15:45:00,78.09,78.09,78.08,78.09,7477.0,64.6798,64.6798,64.6715,64.6798,7477.0
2018-09-14 15:50:00,78.09,78.09,78.08,78.09,7095.0,64.6798,64.6798,64.6715,64.6798,7095.0
2018-09-14 15:55:00,78.09,78.1,78.08,78.09,23558.0,64.6798,64.6881,64.6715,64.6798,23558.0
2018-09-17 09:30:00,78.1,78.1,78.06,78.06,46757.0,64.6881,64.6881,64.6549,64.6549,46757.0
2018-09-17 09:35:00,78.06,78.07,78.06,78.06,5975.0,64.6549,64.6632,64.6549,64.6549,5975.0
2018-09-17 09:40:00,78.07,78.07,78.06,78.06,2052.0,64.6632,64.6632,64.6549,64.6549,2052.0
2018-09-17 09:45:00,78.06,78.07,78.06,78.07,5036.0,64.6549,64.6632,64.6549,64.6632,5036.0
2018-09-17 09:50:00,78.06,78.08,78.06,78.08,5447.0,64.6549,64.6715,64.6549,64.6715,5447.0
2018-09-17 09:55:00,78.08,78.08,78.07,78.08,4589.0,64.6715,64.6715,64.6632,64.6715,4589.0
2018-09-17 10:00:00,78.08,78.08,78.07,78.08,4321.0,64.6715,64.6715,64.6632,64.6715,4321.0
2018-09-17 10:05:00,78.08,78.09,78.07,78.09,7718.0,64.6715,64.6798,64.6632,64.6798,7718.0
2018-09-17 10:10:00,78.08,78.1,78.08,78.09,6710.0,64.6715,64.6881,64.6715,64.6798,6710.0
2018-09-17 10:15:00,78.09,78.1,78.09,78.1,11249.0,64.6798,64.6881,64.6798,64.6881,11249.0
2018-09-17 10:20:00,78.09,78.1,78.09,78.09,4078.0,64.6798,64.6881,64.6798,64.6798,4078.0
2018-09-17 10:25:00,78.09,78.11,78.09,78.1,3594.0,64.6798,64.6963,64.6798,64.6881,3594.0
2018-09-17 10:30:00,78.11,78.11,78.1,78.11,5874.0,64.6963,64.6963,64.6881,64.6963,5874.0
2018-09-17 10:35:00,78.1,78.11,78.1,78.1,2197.0,64.6881,64.6963,64.6881,64.6881,2197.0
2018-09-17 10:40:00,78.11,78.11,78.1,78.11,9009.0,64.6963,64.6963,64.6881,64.6963,9009.0
2018-09-17 10:45:00,78.11,78.11,78.1,78.11,4140.0,64.6963,64.6963,64.6881,64.6963,4140.0
2018-09-17 10:50:00,78.11,78.11,78.1,78.11,2556.0,64.6963,64.6963,64.6881,64.6963,2556.0
2018-09-17 10:55:00,78.11,78.11,78.1,78.11,4117.0,64.6963,64.6963,64.6881,64.6963,4117.0
2018-09-17 11:00:00,78.11,78.11,78.1,78.11,11310.0,64.6963,64.6963,64.6881,64.6963,11310.0
2018-09-17 11:05:00,78.11,78.11,78.1,78.1,3896.0,64.6963,64.6963,64.6881,64.6881,3896.0
2018-09-17 11:10:00,78.1,78.12,78.1,78.12,6946.0,64.6881,64.7046,64.6881,64.7046,6946.0
2018-09-17 11:15:00,78.12,78.12,78.11,78.12,8894.0,64.7046,64.7046,64.6963,64.7046,8894.0
2018-09-17 11:20:00,78.11,78.12,78.11,78.12,8221.0,64.6963,64.7046,64.6963,64.7046,8221.0
2018-09-17 11:25:00,78.12,78.12,78.11,78.12,5643.0,64.7046,64.7046,64.6963,64.7046,5643.0
2018-09-17 11:30:00,78.12,78.12,78.11,78.12,11015.0,64.7046,64.7046,64.6963,64.7046,11015.0
2018-09-17 11:35:00,78.12,78.12,78.11,78.12,6141.0,64.7046,64.7046,64.6963,64.7046,6141.0
2018-09-17 11:40:00,78.12,78.12,78.11,78.11,2303.0,64.7046,64.7046,64.6963,64.6963,2303.0
2018-09-17 11:45:00,78.11,78.12,78.11,78.12,17114.0,64.6963,64.7046,64.6963,64.7046,17114.0
2018-09-17 11:50:00,78.12,78.12,78.11,78.12,11848.0,64.7046,64.7046,64.6963,64.7046,11848.0
2018-09-17 11:55:00,78.12,78.12,78.11,78.12,4806.0,64.7046,64.7046,64.6963,64.7046,4806.0
2018-09-17 12:00:00,78.11,78.12,78.11,78.12,6522.0,64.6963,64.7046,64.6963,64.7046,6522.0
2018-09-17 12:05:00,78.12,78.12,78.11,78.12,2465.0,64.7046,64.7046,64.6963,64.7046,2465.0
2018-09-17 12:10:00,78.12,78.12,78.11,78.11,2313.0,64.7046,64.7046,64.6963,64.6963,2313.0
2018-09-17 12:15:00,78.12,78.12,78.11,78.12,7938.0,64.7046,64.7046,64.6963,64.7046,7938.0
2018-09-17 12:20:00,78.11,78.12,78.11,78.12,7362.0,64.6963,64.7046,64.6963,64.7046,7362.0
2018-09-17 12:25:00,78.11,78.12,78.11,78.12,8174.0,64.6963,64.7046,64.6963,64.7046,8174.0
2018-09-17 12:30:00,78.12,78.12,78.11,78.12,4681.0,64.7046,64.7046,64.6963,64.7046,4681.0
2018-09-17 12:35:00,78.12,78.12,78.11,78.12,13516.0,64.7046,64.7046,64.6963,64.7046,13516.0
2018-09-17 12:40:00,78.12,78.12,78.11,78.11,7103.0,64.7046,64.7046,64.6963,64.6963,7103.0
2018-09-17 12:45:00,78.12,78.12,78.11,78.12,1738.0,64.7046,64.7046,64.6963,64.7046,1738.0
2018-09-17 12:50:00,78.12,78.12,78.11,78.11,2669.0,64.7046,64.7046,64.6963,64.6963,2669.0
2018-09-17 12:55:00,78.12,78.12,78.11,78.12,3687.0,64.7046,64.7046,64.6963,64.7046,3687.0
2018-09-17 13:00:00,78.12,78.12,78.1,78.11,17701.0,64.7046,64.7046,64.6881,64.6963,17701.0
2018-09-17 13:05:00,78.11,78.11,78.1,78.1,1523.0,64.6963,64.6963,64.6881,64.6881,1523.0
2018-09-17 13:10:00,78.1,78.11,78.1,78.11,6152.0,64.6881,64.6963,64.6881,64.6963,6152.0
2018-09-17 13:15:00,78.1,78.11,78.1,78.1,11310.0,64.6881,64.6963,64.6881,64.6881,11310.0
2018-09-17 13:20:00,78.1,78.11,78.1,78.1,7438.0,64.6881,64.6963,64.6881,64.6881,7438.0
2018-09-17 13:25:00,78.11,78.11,78.1,78.11,2571.0,64.6963,64.6963,64.6881,64.6963,2571.0
2018-09-17 13:30:00,78.11,78.11,78.1,78.11,8115.0,64.6963,64.6963,64.6881,64.6963,8115.0
2018-09-17 13:35:00,78.1,78.11,78.1,78.11,13599.0,64.6881,64.6963,64.6881,64.6963,13599.0
2018-09-17 13:40:00,78.1,78.11,78.1,78.11,760.0,64.6881,64.6963,64.6881,64.6963,760.0
2018-09-17 13:45:00,78.1,78.11,78.1,78.11,6000.0,64.6881,64.6963,64.6881,64.6963,6000.0
2018-09-17 13:50:00,78.11,78.11,78.1,78.1,2187.0,64.6963,64.6963,64.6881,64.6881,2187.0
2018-09-17 13:55:00,78.11,78.11,78.1,78.11,1520.0,64.6963,64.6963,64.6881,64.6963,1520.0
2018-09-17 14:00:00,78.1,78.11,78.1,78.11,6860.0,64.6881,64.6963,64.6881,64.6963,6860.0
2018-09-17 14:05:00,78.11,78.11,78.1,78.1,67446.0,64.6963,64.6963,64.6881,64.6881,67446.0
2018-09-17 14:10:00,78.11,78.11,78.1,78.11,2803.0,64.6963,64.6963,64.6881,64.6963,2803.0
2018-09-17 14:15:00,78.11,78.11,78.1,78.11,16987.0,64.6963,64.6963,64.6881,64.6963,16987.0
2018-09-17 14:20:00,78.11,78.11,78.1,78.1,2590.0,64.6963,64.6963,64.6881,64.6881,2590.0
2018-09-17 14:25:00,78.11,78.11,78.1,78.11,34274.0,64.6963,64.6963,64.6881,64.6963,34274.0
2018-09-17 14:30:00,78.1,78.11,78.1,78.1,3521.0,64.6881,64.6963,64.6881,64.6881,3521.0
2018-09-17 14:35:00,78.1,78.11,78.1,78.1,22241.0,64.6881,64.6963,64.6881,64.6881,22241.0
2018-09-17 14:40:00,78.11,78.11,78.1,78.11,6349.0,64.6963,64.6963,64.6881,64.6963,6349.0
2018-09-17 14:45:00,78.11,78.11,78.1,78.1,3104.0,64.6963,64.6963,64.6881,64.6881,3104.0
2018-09-17 14:50:00,78.1,78.11,78.1,78.11,58118.0,64.6881,64.6963,64.6881,64.6963,58118.0
2018-09-17 14:55:00,78.11,78.11,78.1,78.1,26248.0,64.6963,64.6963,64.6881,64.6881,26248.0
2018-09-17 15:00:00,78.11,78.11,78.1,78.11,2523.0,64.6963,64.6963,64.6881,64.6963,2523.0
2018-09-17 15:05:00,78.11,78.11,78.1,78.11,3045.0,64.6963,64.6963,64.6881,64.6963,3045.0
2018-09-17 15:10:00,78.1,78.11,78.1,78.1,2594.0,64.6881,64.6963,64.6881,64.6881,2594.0
2018-09-17 15:15:00,78.1,78.11,78.1,78.11,13621.0,64.6881,64.6963,64.6881,64.6963,13621.0
2018-09-17 15:20:00,78.1,78.11,78.1,78.11,8812.0,64.6881,64.6963,64.6881,64.6963,8812.0
2018-09-17 15:25:00,78.11,78.11,78.1,78.11,9260.0,64.6963,64.6963,64.6881,64.6963,9260.0
2018-09-17 15:30:00,78.11,78.11,78.1,78.11,17293.0,64.6963,64.6963,64.6881,64.6963,17293.0
2018-09-17 15:35:00,78.11,78.11,78.1,78.1,7065.0,64.6963,64.6963,64.6881,64.6881,7065.0
2018-09-17 15:40:00,78.11,78.12,78.1,78.11,59664.0,64.6963,64.7046,64.6881,64.6963,59664.0
2018-09-17 15:45:00,78.11,78.12,78.11,78.11,3745.0,64.6963,64.7046,64.6963,64.6963,3745.0
2018-09-17 15:50:00,78.12,78.13,78.11,78.13,19194.0,64.7046,64.7129,64.6963,64.7129,19194.0
2018-09-17 15:55:00,78.13,78.13,78.12,78.13,8699.0,64.7129,64.7129,64.7046,64.7129,8699.0
2018-09-18 09:30:00,78.11,78.11,78.08,78.09,16708.0,64.6963,64.6963,64.6715,64.6798,16708.0
2018-09-18 09:35:00,78.09,78.09,78.08,78.09,15268.0,64.6798,64.6798,64.6715,64.6798,15268.0
2018-09-18 09:40:00,78.09,78.09,78.08,78.09,7746.0,64.6798,64.6798,64.6715,64.6798,7746.0
2018-09-18 09:45:00,78.09,78.1,78.08,78.1,62824.0,64.6798,64.6881,64.6715,64.6881,62824.0
2018-09-18 09:50:00,78.09,78.1,78.09,78.09,4525.0,64.6798,64.6881,64.6798,64.6798,4525.0
2018-09-18 09:55:00,78.1,78.1,78.09,78.09,2761.0,64.6881,64.6881,64.6798,64.6798,2761.0
2018-09-18 10:00:00,78.1,78.1,78.09,78.1,6359.0,64.6881,64.6881,64.6798,64.6881,6359.0
2018-09-18 10:05:00,78.09,78.1,78.07,78.08,30885.0,64.6798,64.6881,64.6632,64.6715,30885.0
2018-09-18 10:10:00,78.08,78.08,78.07,78.07,3429.0,64.6715,64.6715,64.6632,64.6632,3429.0
2018-09-18 10:15:00,78.08,78.08,78.07,78.08,6007.0,64.6715,64.6715,64.6632,64.6715,6007.0
2018-09-18 10:20:00,78.08,78.08,78.07,78.08,7207.0,64.6715,64.6715,64.6632,64.6715,7207.0
2018-09-18 10:25:00,78.07,78.08,78.07,78.08,15761.0,64.6632,64.6715,64.6632,64.6715,15761.0
2018-09-18 10:30:00,78.08,78.08,78.07,78.08,1599.0,64.6715,64.6715,64.6632,64.6715,1599.0
2018-09-18 10:35:00,78.08,78.08,78.07,78.08,5530.0,64.6715,64.6715,64.6632,64.6715,5530.0
2018-09-18 10:40:00,78.07,78.08,78.07,78.08,18251.0,64.6632,64.6715,64.6632,64.6715,18251.0
2018-09-18 10:45:00,78.07,78.09,78.07,78.09,11062.0,64.6632,64.6798,64.6632,64.6798,11062.0
2018-09-18 10:50:00,78.08,78.09,78.08,78.09,2381.0,64.6715,64.6798,64.6715,64.6798,2381.0
2018-09-18 10:55:00,78.09,78.09,78.07,78.08,8240.0,64.6798,64.6798,64.6632,64.6715,8240.0
2018-09-18 11:00:00,78.07,78.08,78.07,78.08,3955.0,64.6632,64.6715,64.6632,64.6715,3955.0
2018-09-18 11:05:00,78.08,78.08,78.07,78.07,4111.0,64.6715,64.6715,64.6632,64.6632,4111.0
2018-09-18 11:10:00,78.08,78.08,78.06,78.08,115074.0,64.6715,64.6715,64.6549,64.6715,115074.0
2018-09-18 11:15:00,78.08,78.08,78.07,78.08,6941.0,64.6715,64.6715,64.6632,64.6715,6941.0
2018-09-18 11:20:00,78.08,78.08,78.07,78.08,3428.0,64.6715,64.6715,64.6632,64.6715,3428.0
2018-09-18 11:25:00,78.08,78.08,78.07,78.08,6969.0,64.6715,64.6715,64.6632,64.6715,6969.0
2018-09-18 11:30:00,78.07,78.08,78.07,78.07,4935.0,64.6632,64.6715,64.6632,64.6632,4935.0
2018-09-18 11:35:00,78.08,78.08,78.07,78.08,11091.0,64.6715,64.6715,64.6632,64.6715,11091.0
2018-09-18 11:40:00,78.08,78.08,78.07,78.08,4093.0,64.6715,64.6715,64.6632,64.6715,4093.0
2018-09-18 11:45:00,78.08,78.08,78.07,78.08,1526.0,64.6715,64.6715,64.6632,64.6715,1526.0
2018-09-18 11:50:00,78.07,78.08,78.06,78.07,9950.0,64.6632,64.6715,64.6549,64.6632,9950.0
2018-09-18 11:55:00,78.07,78.07,78.06,78.06,3899.0,64.6632,64.6632,64.6549,64.6549,3899.0
2018-09-18 12:00:00,78.06,78.07,78.06,78.07,8197.0,64.6549,64.6632,64.6549,64.6632,8197.0
2018-09-18 12:05:00,78.06,78.07,78.06,78.07,4639.0,64.6549,64.6632,64.6549,64.6632,4639.0
2018-09-18 12:10:00,78.07,78.07,78.06,78.06,7124.0,64.6632,64.6632,64.6549,64.6549,7124.0
2018-09-18 12:15:00,78.06,78.07,78.06,78.07,13737.0,64.6549,64.6632,64.6549,64.6632,13737.0
2018-09-18 12:20:00,78.06,78.07,78.06,78.07,3723.0,64.6549,64.6632,64.6549,64.6632,3723.0
2018-09-18 12:25:00,78.07,78.07,78.06,78.06,1412.0,64.6632,64.6632,64.6549,64.6549,1412.0
2018-09-18 12:30:00,78.07,78.07,78.06,78.06,8182.0,64.6632,64.6632,64.6549,64.6549,8182.0
2018-09-18 12:35:00,78.06,78.07,78.06,78.07,4050.0,64.6549,64.6632,64.6549,64.6632,4050.0
2018-09-18 12:40:00,78.07,78.08,78.07,78.07,7278.0,64.6632,64.6715,64.6632,64.6632,7278.0
2018-09-18 12:45:00,78.08,78.08,78.07,78.07,13132.0,64.6715,64.6715,64.6632,64.6632,13132.0
2018-09-18 12:50:00,78.08,78.08,78.07,78.08,8553.0,64.6715,64.6715,64.6632,64.6715,8553.0
2018-09-18 12:55:00,78.08,78.08,78.07,78.07,6163.0,64.6715,64.6715,64.6632,64.6632,6163.0
2018-09-18 13:00:00,78.08,78.08,78.07,78.08,3967.0,64.6715,64.6715,64.6632,64.6715,3967.0
2018-09-18 13:05:00,78.07,78.08,78.07,78.08,4133.0,64.6632,64.6715,64.6632,64.6715,4133.0
2018-09-18 13:10:00,78.07,78.08,78.07,78.08,6975.0,64.6632,64.6715,64.6632,64.6715,6975.0
2018-09-18 13:15:00,78.07,78.08,78.07,78.08,12090.0,64.6632,64.6715,64.6632,64.6715,12090.0
2018-09-18 13:20:00,78.08,78.08,78.07,78.07,6231.0,64.6715,64.6715,64.6632,64.6632,6231.0
2018-09-18 13:25:00,78.07,78.08,78.07,78.08,3714.0,64.6632,64.6715,64.6632,64.6715,3714.0
2018-09-18 13:30:00,78.08,78.08,78.07,78.08,7919.0,64.6715,64.6715,64.6632,64.6715,7919.0
2018-09-18 13:35:00,78.08,78.08,78.07,78.07,5481.0,64.6715,64.6715,64.6632,64.6632,5481.0
2018-09-18 13:40:00,78.07,78.08,78.07,78.08,3988.0,64.6632,64.6715,64.6632,64.6715,3988.0
2018-09-18 13:45:00,78.08,78.08,78.07,78.07,3692.0,64.6715,64.6715,64.6632,64.6632,3692.0
2018-09-18 13:50:00,78.08,78.08,78.07,78.08,8670.0,64.6715,64.6715,64.6632,64.6715,8670.0
2018-09-18 13:55:00,78.08,78.08,78.07,78.08,4705.0,64.6715,64.6715,64.6632,64.6715,4705.0
2018-09-18 14:00:00,78.08,78.08,78.07,78.08,14215.0,64.6715,64.6715,64.6632,64.6715,14215.0
2018-09-18 14:05:00,78.07,78.08,78.07,78.07,18168.0,64.6632,64.6715,64.6632,64.6632,18168.0
2018-09-18 14:10:00,78.08,78.08,78.07,78.07,13159.0,64.6715,64.6715,64.6632,64.6632,13159.0
2018-09-18 14:15:00,78.08,78.08,78.07,78.08,31486.0,64.6715,64.6715,64.6632,64.6715,31486.0
2018-09-18 14:20:00,78.08,78.08,78.07,78.07,9570.0,64.6715,64.6715,64.6632,64.6632,9570.0
2018-09-18 14:25:00,78.08,78.08,78.07,78.08,14154.0,64.6715,64.6715,64.6632,64.6715,14154.0
2018-09-18 14:30:00,78.08,78.08,78.07,78.08,5925.0,64.6715,64.6715,64.6632,64.6715,5925.0
2018-09-18 14:35:00,78.08,78.08,78.07,78.08,6142.0,64.6715,64.6715,64.6632,64.6715,6142.0
2018-09-18 14:40:00,78.07,78.08,78.07,78.08,6646.0,64.6632,64.6715,64.6632,64.6715,6646.0
2018-09-18 14:45:00,78.08,78.08,78.07,78.07,10174.0,64.6715,64.6715,64.6632,64.6632,10174.0
2018-09-18 14:50:00,78.08,78.08,78.07,78.08,19064.0,64.6715,64.6715,64.6632,64.6715,19064.0
2018-09-18 14:55:00,78.08,78.08,78.06,78.06,13695.0,64.6715,64.6715,64.6549,64.6549,13695.0
2018-09-18 15:00:00,78.07,78.07,78.06,78.06,3125.0,64.6632,64.6632,64.6549,64.6549,3125.0
2018-09-18 15:05:00,78.07,78.07,78.06,78.06,16054.0,64.6632,64.6632,64.6549,64.6549,16054.0
2018-09-18 15:10:00,78.07,78.07,78.06,78.06,60458.0,64.6632,64.6632,64.6549,64.6549,60458.0
2018-09-18 15:15:00,78.06,78.07,78.06,78.06,58724.0,64.6549,64.6632,64.6549,64.6549,58724.0
2018-09-18 15:20:00,78.06,78.07,78.06,78.06,14226.0,64.6549,64.6632,64.6549,64.6549,14226.0
2018-09-18 15:25:00,78.06,78.07,78.06,78.06,8758.0,64.6549,64.6632,64.6549,64.6549,8758.0
2018-09-18 15:30:00,78.06,78.07,78.06,78.06,39483.0,64.6549,64.6632,64.6549,64.6549,39483.0
2018-09-18 15:35:00,78.06,78.07,78.06,78.06,6302.0,64.6549,64.6632,64.6549,64.6549,6302.0
2018-09-18 15:40:00,78.06,78.07,78.06,78.06,4418.0,64.6549,64.6632,64.6549,64.6549,4418.0
2018-09-18 15:45:00,78.07,78.07,78.06,78.07,7100.0,64.6632,64.6632,64.6549,64.6632,7100.0
2018-09-18 15:50:00,78.06,78.07,78.06,78.06,12432.0,64.6549,64.6632,64.6549,64.6549,12432.0
2018-09-18 15:55:00,78.07,78.07,78.06,78.06,29173.0,64.6632,64.6632,64.6549,64.6549,29173.0
2018-09-19 09:30:00,78.07,78.08,78.05,78.06,23417.0,64.6632,64.6715,64.6466,64.6549,23417.0
2018-09-19 09:35:00,78.06,78.06,78.05,78.06,2985.0,64.6549,64.6549,64.6466,64.6549,2985.0
2018-09-19 09:40:00,78.06,78.06,78.05,78.05,3634.0,64.6549,64.6549,64.6466,64.6466,3634.0
2018-09-19 09:45:00,78.06,78.06,78.05,78.06,3488.0,64.6549,64.6549,64.6466,64.6549,3488.0
2018-09-19 09:50:00,78.05,78.06,78.05,78.06,11001.0,64.6466,64.6549,64.6466,64.6549,11001.0
2018-09-19 09:55:00,78.06,78.06,78.04,78.04,21478.0,64.6549,64.6549,64.6384,64.6384,21478.0
2018-09-19 10:00:00,78.05,78.05,78.04,78.04,4159.0,64.6466,64.6466,64.6384,64.6384,4159.0
2018-09-19 10:05:00,78.05,78.05,78.03,78.03,5586.0,64.6466,64.6466,64.6301,64.6301,5586.0
2018-09-19 10:10:00,78.03,78.05,78.03,78.05,20363.0,64.6301,64.6466,64.6301,64.6466,20363.0
2018-09-19 10:15:00,78.05,78.05,78.04,78.05,3379.0,64.6466,64.6466,64.6384,64.6466,3379.0
2018-09-19 10:20:00,78.05,78.05,78.04,78.05,3839.0,64.6466,64.6466,64.6384,64.6466,3839.0
2018-09-19 10:25:00,78.04,78.05,78.04,78.05,8094.0,64.6384,64.6466,64.6384,64.6466,8094.0
2018-09-19 10:30:00,78.05,78.05,78.04,78.05,7308.0,64.6466,64.6466,64.6384,64.6466,7308.0
2018-09-19 10:35:00,78.05,78.05,78.04,78.04,25217.0,64.6466,64.6466,64.6384,64.6384,25217.0
2018-09-19 10:40:00,78.04,78.05,78.04,78.05,9783.0,64.6384,64.6466,64.6384,64.6466,9783.0
2018-09-19 10:45:00,78.05,78.05,78.04,78.04,2923.0,64.6466,64.6466,64.6384,64.6384,2923.0
2018-09-19 10:50:00,78.05,78.05,78.03,78.03,29764.0,64.6466,64.6466,64.6301,64.6301,29764.0
2018-09-19 10:55:00,78.02,78.03,78.02,78.02,9224.0,64.6218,64.6301,64.6218,64.6218,9224.0
2018-09-19 11:00:00,78.02,78.03,78.02,78.03,6575.0,64.6218,64.6301,64.6218,64.6301,6575.0
2018-09-19 11:05:00,78.03,78.03,78.02,78.03,5160.0,64.6301,64.6301,64.6218,64.6301,5160.0
2018-09-19 11:10:00,78.03,78.04,78.02,78.03,3589.0,64.6301,64.6384,64.6218,64.6301,3589.0
2018-09-19 11:15:00,78.04,78.04,78.03,78.03,5346.0,64.6384,64.6384,64.6301,64.6301,5346.0
2018-09-19 11:20:00,78.04,78.04,78.02,78.02,6758.0,64.6384,64.6384,64.6218,64.6218,6758.0
2018-09-19 11:25:00,78.02,78.05,78.02,78.04,26719.0,64.6218,64.6466,64.6218,64.6384,26719.0
2018-09-19 11:30:00,78.05,78.05,78.04,78.04,1200.0,64.6466,64.6466,64.6384,64.6384,1200.0
2018-09-19 11:35:00,78.05,78.05,78.04,78.05,2677.0,64.6466,64.6466,64.6384,64.6466,2677.0
2018-09-19 11:40:00,78.04,78.05,78.04,78.05,8173.0,64.6384,64.6466,64.6384,64.6466,8173.0
2018-09-19 11:45:00,78.05,78.05,78.04,78.05,7335.0,64.6466,64.6466,64.6384,64.6466,7335.0
2018-09-19 11:50:00,78.05,78.05,78.04,78.05,4985.0,64.6466,64.6466,64.6384,64.6466,4985.0
2018-09-19 11:55:00,78.05,78.05,78.04,78.05,4794.0,64.6466,64.6466,64.6384,64.6466,4794.0
2018-09-19 12:00:00,78.04,78.05,78.04,78.04,4560.0,64.6384,64.6466,64.6384,64.6384,4560.0
2018-09-19 12:05:00,78.04,78.05,78.04,78.04,15299.0,64.6384,64.6466,64.6384,64.6384,15299.0
2018-09-19 12:10:00,78.05,78.05,78.04,78.05,6623.0,64.6466,64.6466,64.6384,64.6466,6623.0
2018-09-19 12:15:00,78.05,78.05,78.04,78.05,1062.0,64.6466,64.6466,64.6384,64.6466,1062.0
2018-09-19 12:20:00,78.05,78.06,78.04,78.06,24008.0,64.6466,64.6549,64.6384,64.6549,24008.0
2018-09-19 12:25:00,78.06,78.06,78.05,78.05,2978.0,64.6549,64.6549,64.6466,64.6466,2978.0
2018-09-19 12:30:00,78.06,78.06,78.05,78.06,613.0,64.6549,64.6549,64.6466,64.6549,613.0
2018-09-19 12:35:00,78.06,78.06,78.05,78.06,10968.0,64.6549,64.6549,64.6466,64.6549,10968.0
2018-09-19 12:40:00,78.05,78.06,78.05,78.06,9026.0,64.6466,64.6549,64.6466,64.6549,9026.0
2018-09-19 12:45:00,78.06,78.06,78.05,78.06,9209.0,64.6549,64.6549,64.6466,64.6549,9209.0
2018-09-19 12:50:00,78.06,78.06,78.05,78.05,34839.0,64.6549,64.6549,64.6466,64.6466,34839.0
2018-09-19 12:55:00,78.05,78.06,78.05,78.05,9744.0,64.6466,64.6549,64.6466,64.6466,9744.0
2018-09-19 13:00:00,78.06,78.06,78.05,78.06,4120.0,64.6549,64.6549,64.6466,64.6549,4120.0
2018-09-19 13:05:00,78.05,78.06,78.05,78.05,3852.0,64.6466,64.6549,64.6466,64.6466,3852.0
2018-09-19 13:10:00,78.06,78.06,78.05,78.06,10645.0,64.6549,64.6549,64.6466,64.6549,10645.0
2018-09-19 13:15:00,78.06,78.06,78.05,78.05,5455.0,64.6549,64.6549,64.6466,64.6466,5455.0
2018-09-19 13:20:00,78.05,78.06,78.05,78.06,3669.0,64.6466,64.6549,64.6466,64.6549,3669.0
2018-09-19 13:25:00,78.06,78.06,78.04,78.04,3756.0,64.6549,64.6549,64.6384,64.6384,3756.0
2018-09-19 13:30:00,78.04,78.05,78.04,78.04,10089.0,64.6384,64.6466,64.6384,64.6384,10089.0
2018-09-19 13:35:00,78.04,78.05,78.04,78.05,7940.0,64.6384,64.6466,64.6384,64.6466,7940.0
2018-09-19 13:40:00,78.05,78.05,78.04,78.05,21892.0,64.6466,64.6466,64.6384,64.6466,21892.0
2018-09-19 13:45:00,78.05,78.05,78.04,78.05,8184.0,64.6466,64.6466,64.6384,64.6466,8184.0
2018-09-19 13:50:00,78.04,78.05,78.04,78.04,2657.0,64.6384,64.6466,64.6384,64.6384,2657.0
2018-09-19 13:55:00,78.04,78.05,78.04,78.05,6420.0,64.6384,64.6466,64.6384,64.6466,6420.0
2018-09-19 14:00:00,78.04,78.05,78.04,78.04,4565.0,64.6384,64.6466,64.6384,64.6384,4565.0
2018-09-19 14:05:00,78.05,78.05,78.04,78.04,11103.0,64.6466,64.6466,64.6384,64.6384,11103.0
2018-09-19 14:10:00,78.04,78.05,78.04,78.05,5921.0,64.6384,64.6466,64.6384,64.6466,5921.0
2018-09-19 14:15:00,78.04,78.05,78.04,78.05,12989.0,64.6384,64.6466,64.6384,64.6466,12989.0
2018-09-19 14:20:00,78.04,78.05,78.03,78.04,65961.0,64.6384,64.6466,64.6301,64.6384,65961.0
2018-09-19 14:25:00,78.03,78.04,78.03,78.03,10090.0,64.6301,64.6384,64.6301,64.6301,10090.0
2018-09-19 14:30:00,78.04,78.04,78.03,78.04,56173.0,64.6384,64.6384,64.6301,64.6384,56173.0
2018-09-19 14:35:00,78.04,78.04,78.03,78.03,4194.0,64.6384,64.6384,64.6301,64.6301,4194.0
2018-09-19 14:40:00,78.04,78.04,78.03,78.04,6064.0,64.6384,64.6384,64.6301,64.6384,6064.0
2018-09-19 14:45:00,78.04,78.04,78.03,78.04,27268.0,64.6384,64.6384,64.6301,64.6384,27268.0
2018-09-19 14:50:00,78.03,78.04,78.03,78.04,27242.0,64.6301,64.6384,64.6301,64.6384,27242.0
2018-09-19 14:55:00,78.04,78.04,78.03,78.03,7154.0,64.6384,64.6384,64.6301,64.6301,7154.0
2018-09-19 15:00:00,78.03,78.04,78.02,78.03,38506.0,64.6301,64.6384,64.6218,64.6301,38506.0
2018-09-19 15:05:00,78.03,78.04,78.02,78.03,15675.0,64.6301,64.6384,64.6218,64.6301,15675.0
2018-09-19 15:10:00,78.03,78.03,78.02,78.03,18360.0,64.6301,64.6301,64.6218,64.6301,18360.0
2018-09-19 15:15:00,78.03,78.03,78.02,78.02,17553.0,64.6301,64.6301,64.6218,64.6218,17553.0
2018-09-19 15:20:00,78.02,78.03,78.02,78.03,18139.0,64.6218,64.6301,64.6218,64.6301,18139.0
2018-09-19 15:25:00,78.03,78.03,78.02,78.02,9653.0,64.6301,64.6301,64.6218,64.6218,9653.0
2018-09-19 15:30:00,78.03,78.03,78.02,78.02,19529.0,64.6301,64.6301,64.6218,64.6218,19529.0
2018-09-19 15:35:00,78.02,78.03,78.02,78.03,39024.0,64.6218,64.6301,64.6218,64.6301,39024.0
2018-09-19 15:40:00,78.03,78.03,78.02,78.02,35508.0,64.6301,64.6301,64.6218,64.6218,35508.0
2018-09-19 15:45:00,78.02,78.03,78.02,78.02,11927.0,64.6218,64.6301,64.6218,64.6218,11927.0
2018-09-19 15:50:00,78.03,78.03,78.02,78.03,13322.0,64.6301,64.6301,64.6218,64.6301,13322.0
2018-09-19 15:55:00,78.02,78.03,78.01,78.01,328372.0,64.6218,64.6301,64.6135,64.6135,328372.0
2018-09-20 09:30:00,78.01,78.02,78.01,78.02,23555.0,64.6135,64.6218,64.6135,64.6218,23555.0
2018-09-20 09:35:00,78.02,78.04,78.01,78.04,17909.0,64.6218,64.6384,64.6135,64.6384,17909.0
2018-09-20 09:40:00,78.03,78.04,78.03,78.04,21408.0,64.6301,64.6384,64.6301,64.6384,21408.0
2018-09-20 09:45:00,78.04,78.04,78.03,78.04,5751.0,64.6384,64.6384,64.6301,64.6384,5751.0
2018-09-20 09:50:00,78.04,78.04,78.03,78.03,4760.0,64.6384,64.6384,64.6301,64.6301,4760.0
2018-09-20 09:55:00,78.03,78.04,78.03,78.03,2802.0,64.6301,64.6384,64.6301,64.6301,2802.0
2018-09-20 10:00:00,78.03,78.04,78.03,78.04,6290.0,64.6301,64.6384,64.6301,64.6384,6290.0
2018-09-20 10:05:00,78.04,78.04,78.03,78.04,7116.0,64.6384,64.6384,64.6301,64.6384,7116.0
2018-09-20 10:10:00,78.04,78.05,78.03,78.04,6904.0,64.6384,64.6466,64.6301,64.6384,6904.0
2018-09-20 10:15:00,78.05,78.05,78.04,78.05,2698.0,64.6466,64.6466,64.6384,64.6466,2698.0
2018-09-20 10:20:00,78.04,78.05,78.04,78.05,8839.0,64.6384,64.6466,64.6384,64.6466,8839.0
2018-09-20 10:25:00,78.05,78.06,78.04,78.06,12877.0,64.6466,64.6549,64.6384,64.6549,12877.0
2018-09-20 10:30:00,78.06,78.06,78.05,78.06,4470.0,64.6549,64.6549,64.6466,64.6549,4470.0
2018-09-20 10:35:00,78.06,78.07,78.06,78.07,5121.0,64.6549,64.6632,64.6549,64.6632,5121.0
2018-09-20 10:40:00,78.07,78.07,78.06,78.06,4411.0,64.6632,64.6632,64.6549,64.6549,4411.0
2018-09-20 10:45:00,78.07,78.07,78.06,78.07,4344.0,64.6632,64.6632,64.6549,64.6632,4344.0
2018-09-20 10:50:00,78.07,78.07,78.06,78.06,3547.0,64.6632,64.6632,64.6549,64.6549,3547.0
2018-09-20 10:55:00,78.06,78.08,78.06,78.08,6218.0,64.6549,64.6715,64.6549,64.6715,6218.0
2018-09-20 11:00:00,78.08,78.08,78.07,78.08,9629.0,64.6715,64.6715,64.6632,64.6715,9629.0
2018-09-20 11:05:00,78.08,78.08,78.07,78.07,4447.0,64.6715,64.6715,64.6632,64.6632,4447.0
2018-09-20 11:10:00,78.08,78.08,78.06,78.07,3299.0,64.6715,64.6715,64.6549,64.6632,3299.0
2018-09-20 11:15:00,78.06,78.07,78.06,78.07,3629.0,64.6549,64.6632,64.6549,64.6632,3629.0
2018-09-20 11:20:00,78.06,78.07,78.06,78.06,5856.0,64.6549,64.6632,64.6549,64.6549,5856.0
2018-09-20 11:25:00,78.07,78.07,78.06,78.07,12094.0,64.6632,64.6632,64.6549,64.6632,12094.0
2018-09-20 11:30:00,78.08,78.08,78.07,78.08,4402.0,64.6715,64.6715,64.6632,64.6715,4402.0
2018-09-20 11:35:00,78.08,78.09,78.08,78.09,6171.0,64.6715,64.6798,64.6715,64.6798,6171.0
2018-09-20 11:40:00,78.08,78.09,78.08,78.09,3467.0,64.6715,64.6798,64.6715,64.6798,3467.0
2018-09-20 11:45:00,78.09,78.09,78.08,78.09,3636.0,64.6798,64.6798,64.6715,64.6798,3636.0
2018-09-20 11:50:00,78.09,78.09,78.08,78.09,6121.0,64.6798,64.6798,64.6715,64.6798,6121.0
2018-09-20 11:55:00,78.08,78.09,78.08,78.08,5460.0,64.6715,64.6798,64.6715,64.6715,5460.0
2018-09-20 12:00:00,78.09,78.09,78.08,78.09,7163.0,64.6798,64.6798,64.6715,64.6798,7163.0
2018-09-20 12:05:00,78.08,78.09,78.08,78.09,8406.0,64.6715,64.6798,64.6715,64.6798,8406.0
2018-09-20 12:10:00,78.08,78.09,78.08,78.08,4965.0,64.6715,64.6798,64.6715,64.6715,4965.0
2018-09-20 12:15:00,78.09,78.09,78.08,78.08,3266.0,64.6798,64.6798,64.6715,64.6715,3266.0
2018-09-20 12:20:00,78.09,78.09,78.08,78.09,4274.0,64.6798,64.6798,64.6715,64.6798,4274.0
2018-09-20 12:25:00,78.09,78.09,78.08,78.08,3368.0,64.6798,64.6798,64.6715,64.6715,3368.0
2018-09-20 12:30:00,78.08,78.09,78.08,78.09,5156.0,64.6715,64.6798,64.6715,64.6798,5156.0
2018-09-20 12:35:00,78.08,78.11,78.08,78.1,21299.0,64.6715,64.6963,64.6715,64.6881,21299.0
2018-09-20 12:40:00,78.1,78.11,78.09,78.1,5107.0,64.6881,64.6963,64.6798,64.6881,5107.0
2018-09-20 12:45:00,78.09,78.11,78.09,78.1,14229.0,64.6798,64.6963,64.6798,64.6881,14229.0
2018-09-20 12:50:00,78.1,78.11,78.1,78.11,2936.0,64.6881,64.6963,64.6881,64.6963,2936.0
2018-09-20 12:55:00,78.1,78.11,78.1,78.11,4839.0,64.6881,64.6963,64.6881,64.6963,4839.0
2018-09-20 13:00:00,78.11,78.11,78.1,78.11,3857.0,64.6963,64.6963,64.6881,64.6963,3857.0
2018-09-20 13:05:00,78.1,78.11,78.1,78.11,8305.0,64.6881,64.6963,64.6881,64.6963,8305.0
2018-09-20 13:10:00,78.1,78.11,78.1,78.1,1031.0,64.6881,64.6963,64.6881,64.6881,1031.0
2018-09-20 13:15:00,78.1,78.11,78.1,78.11,2201.0,64.6881,64.6963,64.6881,64.6963,2201.0
2018-09-20 13:20:00,78.11,78.11,78.09,78.09,16221.0,64.6963,64.6963,64.6798,64.6798,16221.0
2018-09-20 13:25:00,78.09,78.1,78.09,78.1,3537.0,64.6798,64.6881,64.6798,64.6881,3537.0
2018-09-20 13:30:00,78.09,78.1,78.09,78.09,16101.0,64.6798,64.6881,64.6798,64.6798,16101.0
2018-09-20 13:35:00,78.1,78.1,78.09,78.09,4491.0,64.6881,64.6881,64.6798,64.6798,4491.0
2018-09-20 13:40:00,78.09,78.1,78.09,78.09,4982.0,64.6798,64.6881,64.6798,64.6798,4982.0
2018-09-20 13:45:00,78.09,78.1,78.09,78.09,3395.0,64.6798,64.6881,64.6798,64.6798,3395.0
2018-09-20 13:50:00,78.09,78.1,78.09,78.09,7698.0,64.6798,64.6881,64.6798,64.6798,7698.0
2018-09-20 13:55:00,78.09,78.09,78.08,78.09,6727.0,64.6798,64.6798,64.6715,64.6798,6727.0
2018-09-20 14:00:00,78.09,78.09,78.08,78.09,4313.0,64.6798,64.6798,64.6715,64.6798,4313.0
2018-09-20 14:05:00,78.09,78.09,78.08,78.09,13085.0,64.6798,64.6798,64.6715,64.6798,13085.0
2018-09-20 14:10:00,78.08,78.09,78.08,78.08,10362.0,64.6715,64.6798,64.6715,64.6715,10362.0
2018-09-20 14:15:00,78.09,78.09,78.08,78.09,6434.0,64.6798,64.6798,64.6715,64.6798,6434.0
2018-09-20 14:20:00,78.08,78.09,78.08,78.08,12916.0,64.6715,64.6798,64.6715,64.6715,12916.0
2018-09-20 14:25:00,78.08,78.09,78.07,78.09,11004.0,64.6715,64.6798,64.6632,64.6798,11004.0
2018-09-20 14:30:00,78.09,78.09,78.08,78.08,25836.0,64.6798,64.6798,64.6715,64.6715,25836.0
2018-09-20 14:35:00,78.08,78.09,78.07,78.07,13083.0,64.6715,64.6798,64.6632,64.6632,13083.0
2018-09-20 14:40:00,78.07,78.08,78.07,78.07,3793.0,64.6632,64.6715,64.6632,64.6632,3793.0
2018-09-20 14:45:00,78.07,78.08,78.07,78.07,9590.0,64.6632,64.6715,64.6632,64.6632,9590.0
2018-09-20 14:50:00,78.07,78.08,78.06,78.06,24489.0,64.6632,64.6715,64.6549,64.6549,24489.0
2018-09-20 14:55:00,78.06,78.08,78.06,78.06,108923.0,64.6549,64.6715,64.6549,64.6549,108923.0
2018-09-20 15:00:00,78.06,78.07,78.06,78.06,8104.0,64.6549,64.6632,64.6549,64.6549,8104.0
2018-09-20 15:05:00,78.06,78.07,78.06,78.07,3304.0,64.6549,64.6632,64.6549,64.6632,3304.0
2018-09-20 15:10:00,78.07,78.08,78.07,78.07,8926.0,64.6632,64.6715,64.6632,64.6632,8926.0
2018-09-20 15:15:00,78.07,78.08,78.07,78.07,6103.0,64.6632,64.6715,64.6632,64.6632,6103.0
2018-09-20 15:20:00,78.08,78.08,78.07,78.08,40802.0,64.6715,64.6715,64.6632,64.6715,40802.0
2018-09-20 15:25:00,78.08,78.08,78.06,78.06,31635.0,64.6715,64.6715,64.6549,64.6549,31635.0
2018-09-20 15:30:00,78.07,78.07,78.06,78.06,10219.0,64.6632,64.6632,64.6549,64.6549,10219.0
2018-09-20 15:35:00,78.06,78.08,78.06,78.08,5011.0,64.6549,64.6715,64.6549,64.6715,5011.0
2018-09-20 15:40:00,78.08,78.08,78.07,78.08,8503.0,64.6715,64.6715,64.6632,64.6715,8503.0
2018-09-20 15:45:00,78.08,78.08,78.07,78.08,19066.0,64.6715,64.6715,64.6632,64.6715,19066.0
2018-09-20 15:50:00,78.08,78.08,78.07,78.08,20476.0,64.6715,64.6715,64.6632,64.6715,20476.0
2018-09-20 15:55:00,78.07,78.08,78.07,78.08,13742.0,64.6632,64.6715,64.6632,64.6715,13742.0
2018-09-21 09:30:00,78.07,78.08,78.07,78.08,26149.0,64.6632,64.6715,64.6632,64.6715,26149.0
2018-09-21 09:35:00,78.08,78.08,78.07,78.08,5573.0,64.6715,64.6715,64.6632,64.6715,5573.0
2018-09-21 09:40:00,78.08,78.08,78.07,78.08,7404.0,64.6715,64.6715,64.6632,64.6715,7404.0
2018-09-21 09:45:00,78.08,78.08,78.07,78.08,2023.0,64.6715,64.6715,64.6632,64.6715,2023.0
2018-09-21 09:50:00,78.08,78.08,78.07,78.07,6284.0,64.6715,64.6715,64.6632,64.6632,6284.0
2018-09-21 09:55:00,78.08,78.08,78.07,78.07,7607.0,64.6715,64.6715,64.6632,64.6632,7607.0
2018-09-21 10:00:00,78.08,78.08,78.07,78.08,16096.0,64.6715,64.6715,64.6632,64.6715,16096.0
2018-09-21 10:05:00,78.07,78.08,78.07,78.07,6352.0,64.6632,64.6715,64.6632,64.6632,6352.0
2018-09-21 10:10:00,78.08,78.08,78.07,78.08,5589.0,64.6715,64.6715,64.6632,64.6715,5589.0
2018-09-21 10:15:00,78.08,78.08,78.07,78.08,3497.0,64.6715,64.6715,64.6632,64.6715,3497.0
2018-09-21 10:20:00,78.07,78.08,78.07,78.08,6084.0,64.6632,64.6715,64.6632,64.6715,6084.0
2018-09-21 10:25:00,78.07,78.08,78.07,78.07,5821.0,64.6632,64.6715,64.6632,64.6632,5821.0
2018-09-21 10:30:00,78.08,78.08,78.07,78.08,6699.0,64.6715,64.6715,64.6632,64.6715,6699.0
2018-09-21 10:35:00,78.08,78.08,78.07,78.08,3585.0,64.6715,64.6715,64.6632,64.6715,3585.0
2018-09-21 10:40:00,78.08,78.08,78.07,78.07,14918.0,64.6715,64.6715,64.6632,64.6632,14918.0
2018-09-21 10:45:00,78.07,78.08,78.07,78.07,4346.0,64.6632,64.6715,64.6632,64.6632,4346.0
2018-09-21 10:50:00,78.07,78.08,78.07,78.08,35681.0,64.6632,64.6715,64.6632,64.6715,35681.0
2018-09-21 10:55:00,78.08,78.08,78.07,78.08,23349.0,64.6715,64.6715,64.6632,64.6715,23349.0
2018-09-21 11:00:00,78.07,78.08,78.07,78.08,7066.0,64.6632,64.6715,64.6632,64.6715,7066.0
2018-09-21 11:05:00,78.08,78.08,78.07,78.08,75485.0,64.6715,64.6715,64.6632,64.6715,75485.0
2018-09-21 11:10:00,78.07,78.08,78.07,78.07,24810.0,64.6632,64.6715,64.6632,64.6632,24810.0
2018-09-21 11:15:00,78.07,78.08,78.06,78.06,62228.0,64.6632,64.6715,64.6549,64.6549,62228.0
2018-09-21 11:20:00,78.06,78.07,78.06,78.07,5563.0,64.6549,64.6632,64.6549,64.6632,5563.0
2018-09-21 11:25:00,78.06,78.07,78.06,78.06,12095.0,64.6549,64.6632,64.6549,64.6549,12095.0
2018-09-21 11:30:00,78.06,78.07,78.06,78.06,2330.0,64.6549,64.6632,64.6549,64.6549,2330.0
2018-09-21 11:35:00,78.07,78.07,78.06,78.06,5259.0,64.6632,64.6632,64.6549,64.6549,5259.0
2018-09-21 11:40:00,78.07,78.07,78.06,78.06,4171.0,64.6632,64.6632,64.6549,64.6549,4171.0
2018-09-21 11:45:00,78.06,78.07,78.06,78.07,14857.0,64.6549,64.6632,64.6549,64.6632,14857.0
2018-09-21 11:50:00,78.06,78.07,78.06,78.06,9788.0,64.6549,64.6632,64.6549,64.6549,9788.0
2018-09-21 11:55:00,78.06,78.07,78.06,78.07,3877.0,64.6549,64.6632,64.6549,64.6632,3877.0
2018-09-21 12:00:00,78.06,78.07,78.06,78.06,3399.0,64.6549,64.6632,64.6549,64.6549,3399.0
2018-09-21 12:05:00,78.06,78.07,78.06,78.06,3418.0,64.6549,64.6632,64.6549,64.6549,3418.0
2018-09-21 12:10:00,78.06,78.07,78.06,78.06,1275.0,64.6549,64.6632,64.6549,64.6549,1275.0
2018-09-21 12:15:00,78.06,78.07,78.06,78.07,4246.0,64.6549,64.6632,64.6549,64.6632,4246.0
2018-09-21 12:20:00,78.06,78.07,78.06,78.06,3078.0,64.6549,64.6632,64.6549,64.6549,3078.0
2018-09-21 12:25:00,78.07,78.07,78.06,78.06,3343.0,64.6632,64.6632,64.6549,64.6549,3343.0
2018-09-21 12:30:00,78.07,78.07,78.06,78.07,8559.0,64.6632,64.6632,64.6549,64.6632,8559.0
2018-09-21 12:35:00,78.06,78.07,78.06,78.07,2073.0,64.6549,64.6632,64.6549,64.6632,2073.0
2018-09-21 12:40:00,78.07,78.07,78.06,78.07,18933.0,64.6632,64.6632,64.6549,64.6632,18933.0
2018-09-21 12:45:00,78.07,78.07,78.06,78.07,1729.0,64.6632,64.6632,64.6549,64.6632,1729.0
2018-09-21 12:50:00,78.07,78.07,78.06,78.06,3932.0,64.6632,64.6632,64.6549,64.6549,3932.0
2018-09-21 12:55:00,78.06,78.07,78.06,78.07,7585.0,64.6549,64.6632,64.6549,64.6632,7585.0
2018-09-21 13:00:00,78.06,78.07,78.06,78.07,3817.0,64.6549,64.6632,64.6549,64.6632,3817.0
2018-09-21 13:05:00,78.07,78.07,78.06,78.07,5549.0,64.6632,64.6632,64.6549,64.6632,5549.0
2018-09-21 13:10:00,78.07,78.07,78.06,78.07,3130.0,64.6632,64.6632,64.6549,64.6632,3130.0
2018-09-21 13:15:00,78.07,78.07,78.06,78.06,5054.0,64.6632,64.6632,64.6549,64.6549,5054.0
2018-09-21 13:20:00,78.06,78.07,78.06,78.06,7816.0,64.6549,64.6632,64.6549,64.6549,7816.0
2018-09-21 13:25:00,78.06,78.07,78.06,78.06,9995.0,64.6549,64.6632,64.6549,64.6549,9995.0
2018-09-21 13:30:00,78.06,78.07,78.06,78.06,7317.0,64.6549,64.6632,64.6549,64.6549,7317.0
2018-09-21 13:35:00,78.06,78.07,78.06,78.06,7269.0,64.6549,64.6632,64.6549,64.6549,7269.0
2018-09-21 13:40:00,78.06,78.07,78.06,78.07,8873.0,64.6549,64.6632,64.6549,64.6632,8873.0
2018-09-21 13:45:00,78.06,78.07,78.06,78.06,12135.0,64.6549,64.6632,64.6549,64.6549,12135.0
2018-09-21 13:50:00,78.06,78.07,78.06,78.06,10766.0,64.6549,64.6632,64.6549,64.6549,10766.0
2018-09-21 13:55:00,78.06,78.07,78.05,78.06,67644.0,64.6549,64.6632,64.6466,64.6549,67644.0
2018-09-21 14:00:00,78.06,78.06,78.05,78.06,6409.0,64.6549,64.6549,64.6466,64.6549,6409.0
2018-09-21 14:05:00,78.06,78.06,78.05,78.06,12919.0,64.6549,64.6549,64.6466,64.6549,12919.0
2018-09-21 14:10:00,78.06,78.06,78.05,78.06,12953.0,64.6549,64.6549,64.6466,64.6549,12953.0
2018-09-21 14:15:00,78.06,78.06,78.05,78.06,13723.0,64.6549,64.6549,64.6466,64.6549,13723.0
2018-09-21 14:20:00,78.06,78.06,78.05,78.06,17981.0,64.6549,64.6549,64.6466,64.6549,17981.0
2018-09-21 14:25:00,78.06,78.06,78.05,78.06,10906.0,64.6549,64.6549,64.6466,64.6549,10906.0
2018-09-21 14:30:00,78.06,78.06,78.05,78.05,35503.0,64.6549,64.6549,64.6466,64.6466,35503.0
2018-09-21 14:35:00,78.05,78.06,78.05,78.05,18183.0,64.6466,64.6549,64.6466,64.6466,18183.0
2018-09-21 14:40:00,78.05,78.06,78.05,78.06,15495.0,64.6466,64.6549,64.6466,64.6549,15495.0
2018-09-21 14:45:00,78.05,78.06,78.05,78.06,11251.0,64.6466,64.6549,64.6466,64.6549,11251.0
2018-09-21 14:50:00,78.05,78.06,78.05,78.05,8482.0,64.6466,64.6549,64.6466,64.6466,8482.0
2018-09-21 14:55:00,78.05,78.06,78.05,78.05,5646.0,64.6466,64.6549,64.6466,64.6466,5646.0
2018-09-21 15:00:00,78.06,78.07,78.05,78.06,23408.0,64.6549,64.6632,64.6466,64.6549,23408.0
2018-09-21 15:05:00,78.06,78.07,78.06,78.06,1656.0,64.6549,64.6632,64.6549,64.6549,1656.0
2018-09-21 15:10:00,78.06,78.07,78.06,78.06,592.0,64.6549,64.6632,64.6549,64.6549,592.0
2018-09-21 15:15:00,78.06,78.07,78.06,78.06,3957.0,64.6549,64.6632,64.6549,64.6549,3957.0
2018-09-21 15:20:00,78.06,78.07,78.06,78.07,4305.0,64.6549,64.6632,64.6549,64.6632,4305.0
2018-09-21 15:25:00,78.06,78.08,78.06,78.07,20669.0,64.6549,64.6715,64.6549,64.6632,20669.0
2018-09-21 15:30:00,78.08,78.08,78.05,78.06,75353.0,64.6715,64.6715,64.6466,64.6549,75353.0
2018-09-21 15:35:00,78.05,78.06,78.05,78.05,13773.0,64.6466,64.6549,64.6466,64.6466,13773.0
2018-09-21 15:40:00,78.06,78.06,78.05,78.05,55698.0,64.6549,64.6549,64.6466,64.6466,55698.0
2018-09-21 15:45:00,78.06,78.06,78.05,78.06,4096.0,64.6549,64.6549,64.6466,64.6549,4096.0
2018-09-21 15:50:00,78.06,78.06,78.05,78.06,6222.0,64.6549,64.6549,64.6466,64.6549,6222.0
2018-09-21 15:55:00,78.06,78.06,78.05,78.06,43085.0,64.6549,64.6549,64.6466,64.6549,43085.0
2018-09-24 09:30:00,78.03,78.04,78.03,78.04,28275.0,64.6301,64.6384,64.6301,64.6384,28275.0
2018-09-24 09:35:00,78.03,78.04,78.03,78.04,4300.0,64.6301,64.6384,64.6301,64.6384,4300.0
2018-09-24 09:40:00,78.04,78.04,78.03,78.04,1415.0,64.6384,64.6384,64.6301,64.6384,1415.0
2018-09-24 09:45:00,78.04,78.05,78.04,78.05,3476.0,64.6384,64.6466,64.6384,64.6466,3476.0
2018-09-24 09:50:00,78.04,78.05,78.04,78.04,3491.0,64.6384,64.6466,64.6384,64.6384,3491.0
2018-09-24 09:55:00,78.05,78.05,78.04,78.04,2307.0,64.6466,64.6466,64.6384,64.6384,2307.0
2018-09-24 10:00:00,78.05,78.05,78.04,78.04,6208.0,64.6466,64.6466,64.6384,64.6384,6208.0
2018-09-24 10:05:00,78.05,78.05,78.04,78.05,2249.0,64.6466,64.6466,64.6384,64.6466,2249.0
2018-09-24 10:10:00,78.04,78.05,78.04,78.04,1447.0,64.6384,64.6466,64.6384,64.6384,1447.0
2018-09-24 10:15:00,78.05,78.05,78.04,78.05,696.0,64.6466,64.6466,64.6384,64.6466,696.0
2018-09-24 10:20:00,78.05,78.05,78.04,78.05,2308.0,64.6466,64.6466,64.6384,64.6466,2308.0
2018-09-24 10:25:00,78.05,78.05,78.04,78.04,5136.0,64.6466,64.6466,64.6384,64.6384,5136.0
2018-09-24 10:30:00,78.05,78.07,78.05,78.06,7474.0,64.6466,64.6632,64.6466,64.6549,7474.0
2018-09-24 10:35:00,78.07,78.07,78.06,78.06,3299.0,64.6632,64.6632,64.6549,64.6549,3299.0
2018-09-24 10:40:00,78.07,78.08,78.06,78.08,3164.0,64.6632,64.6715,64.6549,64.6715,3164.0
2018-09-24 10:45:00,78.08,78.08,78.07,78.07,3382.0,64.6715,64.6715,64.6632,64.6632,3382.0
2018-09-24 10:50:00,78.07,78.08,78.07,78.07,2724.0,64.6632,64.6715,64.6632,64.6632,2724.0
2018-09-24 10:55:00,78.08,78.08,78.07,78.08,41472.0,64.6715,64.6715,64.6632,64.6715,41472.0
2018-09-24 11:00:00,78.07,78.08,78.07,78.08,4198.0,64.6632,64.6715,64.6632,64.6715,4198.0
2018-09-24 11:05:00,78.08,78.08,78.06,78.07,3751.0,64.6715,64.6715,64.6549,64.6632,3751.0
2018-09-24 11:10:00,78.07,78.07,78.06,78.06,2098.0,64.6632,64.6632,64.6549,64.6549,2098.0
2018-09-24 11:15:00,78.06,78.07,78.05,78.06,6238.0,64.6549,64.6632,64.6466,64.6549,6238.0
2018-09-24 11:20:00,78.05,78.06,78.05,78.06,10758.0,64.6466,64.6549,64.6466,64.6549,10758.0
2018-09-24 11:25:00,78.06,78.06,78.05,78.06,4663.0,64.6549,64.6549,64.6466,64.6549,4663.0
2018-09-24 11:30:00,78.06,78.07,78.05,78.06,45783.0,64.6549,64.6632,64.6466,64.6549,45783.0
2018-09-24 11:35:00,78.06,78.07,78.05,78.06,8040.0,64.6549,64.6632,64.6466,64.6549,8040.0
2018-09-24 11:40:00,78.06,78.06,78.05,78.06,3921.0,64.6549,64.6549,64.6466,64.6549,3921.0
2018-09-24 11:45:00,78.06,78.06,78.05,78.05,3904.0,64.6549,64.6549,64.6466,64.6466,3904.0
2018-09-24 11:50:00,78.06,78.06,78.05,78.06,14731.0,64.6549,64.6549,64.6466,64.6549,14731.0
2018-09-24 11:55:00,78.05,78.06,78.05,78.06,3417.0,64.6466,64.6549,64.6466,64.6549,3417.0
2018-09-24 12:00:00,78.06,78.06,78.05,78.05,3753.0,64.6549,64.6549,64.6466,64.6466,3753.0
2018-09-24 12:05:00,78.05,78.06,78.05,78.05,13423.0,64.6466,64.6549,64.6466,64.6466,13423.0
2018-09-24 12:10:00,78.05,78.06,78.05,78.05,4897.0,64.6466,64.6549,64.6466,64.6466,4897.0
2018-09-24 12:15:00,78.05,78.06,78.05,78.06,7732.0,64.6466,64.6549,64.6466,64.6549,7732.0
2018-09-24 12:20:00,78.05,78.06,78.05,78.06,3794.0,64.6466,64.6549,64.6466,64.6549,3794.0
2018-09-24 12:25:00,78.05,78.06,78.05,78.06,9225.0,64.6466,64.6549,64.6466,64.6549,9225.0
2018-09-24 12:30:00,78.05,78.06,78.05,78.05,3166.0,64.6466,64.6549,64.6466,64.6466,3166.0
2018-09-24 12:35:00,78.05,78.06,78.05,78.05,2598.0,64.6466,64.6549,64.6466,64.6466,2598.0
2018-09-24 12:40:00,78.05,78.06,78.05,78.06,6835.0,64.6466,64.6549,64.6466,64.6549,6835.0
2018-09-24 12:45:00,78.06,78.06,78.05,78.06,2514.0,64.6549,64.6549,64.6466,64.6549,2514.0
2018-09-24 12:50:00,78.05,78.06,78.05,78.06,2950.0,64.6466,64.6549,64.6466,64.6549,2950.0
2018-09-24 12:55:00,78.05,78.06,78.05,78.05,3339.0,64.6466,64.6549,64.6466,64.6466,3339.0
2018-09-24 13:00:00,78.05,78.06,78.05,78.05,4094.0,64.6466,64.6549,64.6466,64.6466,4094.0
2018-09-24 13:05:00,78.05,78.06,78.05,78.06,3318.0,64.6466,64.6549,64.6466,64.6549,3318.0
2018-09-24 13:10:00,78.06,78.06,78.05,78.06,3612.0,64.6549,64.6549,64.6466,64.6549,3612.0
2018-09-24 13:15:00,78.05,78.06,78.05,78.06,35323.0,64.6466,64.6549,64.6466,64.6549,35323.0
2018-09-24 13:20:00,78.06,78.06,78.04,78.04,14926.0,64.6549,64.6549,64.6384,64.6384,14926.0
2018-09-24 13:25:00,78.04,78.05,78.04,78.05,10644.0,64.6384,64.6466,64.6384,64.6466,10644.0
2018-09-24 13:30:00,78.05,78.05,78.04,78.04,1262.0,64.6466,64.6466,64.6384,64.6384,1262.0
2018-09-24 13:35:00,78.04,78.05,78.04,78.04,3017.0,64.6384,64.6466,64.6384,64.6384,3017.0
2018-09-24 13:40:00,78.04,78.05,78.04,78.04,5217.0,64.6384,64.6466,64.6384,64.6384,5217.0
2018-09-24 13:45:00,78.04,78.05,78.03,78.03,8421.0,64.6384,64.6466,64.6301,64.6301,8421.0
2018-09-24 13:50:00,78.04,78.05,78.03,78.04,8705.0,64.6384,64.6466,64.6301,64.6384,8705.0
2018-09-24 13:55:00,78.05,78.05,78.04,78.05,9537.0,64.6466,64.6466,64.6384,64.6466,9537.0
2018-09-24 14:00:00,78.05,78.05,78.04,78.04,4151.0,64.6466,64.6466,64.6384,64.6384,4151.0
2018-09-24 14:05:00,78.04,78.05,78.04,78.04,5846.0,64.6384,64.6466,64.6384,64.6384,5846.0
2018-09-24 14:10:00,78.04,78.05,78.04,78.05,19098.0,64.6384,64.6466,64.6384,64.6466,19098.0
2018-09-24 14:15:00,78.04,78.05,78.04,78.04,6304.0,64.6384,64.6466,64.6384,64.6384,6304.0
2018-09-24 14:20:00,78.05,78.05,78.04,78.05,3835.0,64.6466,64.6466,64.6384,64.6466,3835.0
2018-09-24 14:25:00,78.05,78.05,78.04,78.04,7643.0,64.6466,64.6466,64.6384,64.6384,7643.0
2018-09-24 14:30:00,78.04,78.05,78.04,78.05,13281.0,64.6384,64.6466,64.6384,64.6466,13281.0
2018-09-24 14:35:00,78.05,78.06,78.04,78.06,7237.0,64.6466,64.6549,64.6384,64.6549,7237.0
2018-09-24 14:40:00,78.06,78.06,78.05,78.06,18133.0,64.6549,64.6549,64.6466,64.6549,18133.0
2018-09-24 14:45:00,78.06,78.06,78.05,78.05,6566.0,64.6549,64.6549,64.6466,64.6466,6566.0
2018-09-24 14:50:00,78.05,78.06,78.05,78.06,4193.0,64.6466,64.6549,64.6466,64.6549,4193.0
2018-09-24 14:55:00,78.06,78.06,78.05,78.06,6671.0,64.6549,64.6549,64.6466,64.6549,6671.0
2018-09-24 15:00:00,78.06,78.06,78.05,78.05,4652.0,64.6549,64.6549,64.6466,64.6466,4652.0
2018-09-24 15:05:00,78.06,78.06,78.05,78.05,4501.0,64.6549,64.6549,64.6466,64.6466,4501.0
2018-09-24 15:10:00,78.05,78.06,78.05,78.06,3524.0,64.6466,64.6549,64.6466,64.6549,3524.0
2018-09-24 15:15:00,78.06,78.06,78.05,78.05,2490.0,64.6549,64.6549,64.6466,64.6466,2490.0
2018-09-24 15:20:00,78.05,78.06,78.05,78.06,5823.0,64.6466,64.6549,64.6466,64.6549,5823.0
2018-09-24 15:25:00,78.05,78.06,78.04,78.05,9898.0,64.6466,64.6549,64.6384,64.6466,9898.0
2018-09-24 15:30:00,78.04,78.05,78.04,78.05,20784.0,64.6384,64.6466,64.6384,64.6466,20784.0
2018-09-24 15:35:00,78.05,78.05,78.04,78.04,6633.0,64.6466,64.6466,64.6384,64.6384,6633.0
2018-09-24 15:40:00,78.04,78.05,78.04,78.05,15206.0,64.6384,64.6466,64.6384,64.6466,15206.0
2018-09-24 15:45:00,78.04,78.05,78.04,78.05,11824.0,64.6384,64.6466,64.6384,64.6466,11824.0
2018-09-24 15:50:00,78.04,78.05,78.04,78.04,21136.0,64.6384,64.6466,64.6384,64.6384,21136.0
2018-09-24 15:55:00,78.04,78.05,78.04,78.04,33955.0,64.6384,64.6466,64.6384,64.6384,33955.0
2018-09-25 09:30:00,78.07,78.07,78.05,78.06,24150.0,64.6632,64.6632,64.6466,64.6549,24150.0
2018-09-25 09:35:00,78.06,78.06,78.05,78.06,4858.0,64.6549,64.6549,64.6466,64.6549,4858.0
2018-09-25 09:40:00,78.06,78.06,78.05,78.06,8063.0,64.6549,64.6549,64.6466,64.6549,8063.0
2018-09-25 09:45:00,78.06,78.06,78.04,78.04,23674.0,64.6549,64.6549,64.6384,64.6384,23674.0
2018-09-25 09:50:00,78.04,78.05,78.03,78.03,655786.0,64.6384,64.6466,64.6301,64.6301,655786.0
2018-09-25 09:55:00,78.03,78.04,78.03,78.04,20763.0,64.6301,64.6384,64.6301,64.6384,20763.0
2018-09-25 10:00:00,78.04,78.04,78.03,78.03,6267.0,64.6384,64.6384,64.6301,64.6301,6267.0
2018-09-25 10:05:00,78.04,78.04,78.02,78.03,23206.0,64.6384,64.6384,64.6218,64.6301,23206.0
2018-09-25 10:10:00,78.03,78.03,78.02,78.03,16795.0,64.6301,64.6301,64.6218,64.6301,16795.0
2018-09-25 10:15:00,78.03,78.03,78.02,78.02,22030.0,64.6301,64.6301,64.6218,64.6218,22030.0
2018-09-25 10:20:00,78.03,78.03,78.02,78.02,13363.0,64.6301,64.6301,64.6218,64.6218,13363.0
2018-09-25 10:25:00,78.03,78.03,78.02,78.02,8833.0,64.6301,64.6301,64.6218,64.6218,8833.0
2018-09-25 10:30:00,78.02,78.03,78.02,78.02,3927.0,64.6218,64.6301,64.6218,64.6218,3927.0
2018-09-25 10:35:00,78.03,78.03,78.02,78.02,4402.0,64.6301,64.6301,64.6218,64.6218,4402.0
2018-09-25 10:40:00,78.02,78.02,78.01,78.02,10156.0,64.6218,64.6218,64.6135,64.6218,10156.0
2018-09-25 10:45:00,78.02,78.02,78.01,78.01,9833.0,64.6218,64.6218,64.6135,64.6135,9833.0
2018-09-25 10:50:00,78.02,78.02,78.01,78.02,25503.0,64.6218,64.6218,64.6135,64.6218,25503.0
2018-09-25 10:55:00,78.02,78.02,78.01,78.02,11116.0,64.6218,64.6218,64.6135,64.6218,11116.0
2018-09-25 11:00:00,78.01,78.02,78.01,78.02,15682.0,64.6135,64.6218,64.6135,64.6218,15682.0
2018-09-25 11:05:00,78.01,78.02,78.01,78.02,35623.0,64.6135,64.6218,64.6135,64.6218,35623.0
2018-09-25 11:10:00,78.02,78.02,78.01,78.02,19990.0,64.6218,64.6218,64.6135,64.6218,19990.0
2018-09-25 11:15:00,78.02,78.02,78.01,78.02,15945.0,64.6218,64.6218,64.6135,64.6218,15945.0
2018-09-25 11:20:00,78.02,78.02,78.01,78.01,3418.0,64.6218,64.6218,64.6135,64.6135,3418.0
2018-09-25 11:25:00,78.02,78.02,78.01,78.02,35100.0,64.6218,64.6218,64.6135,64.6218,35100.0
2018-09-25 11:30:00,78.02,78.02,78.01,78.01,23141.0,64.6218,64.6218,64.6135,64.6135,23141.0
2018-09-25 11:35:00,78.02,78.02,78.01,78.02,13118.0,64.6218,64.6218,64.6135,64.6218,13118.0
2018-09-25 11:40:00,78.02,78.02,78.01,78.02,4858.0,64.6218,64.6218,64.6135,64.6218,4858.0
2018-09-25 11:45:00,78.02,78.02,78.01,78.02,5883.0,64.6218,64.6218,64.6135,64.6218,5883.0
2018-09-25 11:50:00,78.02,78.02,78.01,78.02,29052.0,64.6218,64.6218,64.6135,64.6218,29052.0
2018-09-25 11:55:00,78.02,78.02,78.01,78.02,4756.0,64.6218,64.6218,64.6135,64.6218,4756.0
2018-09-25 12:00:00,78.02,78.02,78.01,78.02,3405.0,64.6218,64.6218,64.6135,64.6218,3405.0
2018-09-25 12:05:00,78.01,78.02,78.01,78.01,1302.0,64.6135,64.6218,64.6135,64.6135,1302.0
2018-09-25 12:10:00,78.01,78.02,78.01,78.02,13101.0,64.6135,64.6218,64.6135,64.6218,13101.0
2018-09-25 12:15:00,78.01,78.02,78.01,78.02,11791.0,64.6135,64.6218,64.6135,64.6218,11791.0
2018-09-25 12:20:00,78.02,78.02,78.01,78.02,5701.0,64.6218,64.6218,64.6135,64.6218,5701.0
2018-09-25 12:25:00,78.02,78.02,78.01,78.02,24564.0,64.6218,64.6218,64.6135,64.6218,24564.0
2018-09-25 12:30:00,78.02,78.02,78.01,78.02,3253.0,64.6218,64.6218,64.6135,64.6218,3253.0
2018-09-25 12:35:00,78.01,78.02,78.01,78.02,1519.0,64.6135,64.6218,64.6135,64.6218,1519.0
2018-09-25 12:40:00,78.02,78.02,78.01,78.02,5960.0,64.6218,64.6218,64.6135,64.6218,5960.0
2018-09-25 12:45:00,78.02,78.02,78.01,78.02,4827.0,64.6218,64.6218,64.6135,64.6218,4827.0
2018-09-25 12:50:00,78.01,78.02,78.01,78.01,11945.0,64.6135,64.6218,64.6135,64.6135,11945.0
2018-09-25 12:55:00,78.01,78.02,78.01,78.02,8118.0,64.6135,64.6218,64.6135,64.6218,8118.0
2018-09-25 13:00:00,78.02,78.02,78.01,78.02,10397.0,64.6218,64.6218,64.6135,64.6218,10397.0
2018-09-25 13:05:00,78.01,78.02,78.01,78.01,7275.0,64.6135,64.6218,64.6135,64.6135,7275.0
2018-09-25 13:10:00,78.01,78.02,78.01,78.01,15505.0,64.6135,64.6218,64.6135,64.6135,15505.0
2018-09-25 13:15:00,78.01,78.02,78.01,78.02,2605.0,64.6135,64.6218,64.6135,64.6218,2605.0
2018-09-25 13:20:00,78.01,78.02,78.01,78.02,5241.0,64.6135,64.6218,64.6135,64.6218,5241.0
2018-09-25 13:25:00,78.02,78.02,78.01,78.01,781.0,64.6218,64.6218,64.6135,64.6135,781.0
2018-09-25 13:30:00,78.01,78.02,78.01,78.02,25368.0,64.6135,64.6218,64.6135,64.6218,25368.0
2018-09-25 13:35:00,78.02,78.02,78.01,78.02,16756.0,64.6218,64.6218,64.6135,64.6218,16756.0
2018-09-25 13:40:00,78.02,78.02,78.01,78.01,4119.0,64.6218,64.6218,64.6135,64.6135,4119.0
2018-09-25 13:45:00,78.02,78.02,78.01,78.01,3763.0,64.6218,64.6218,64.6135,64.6135,3763.0
2018-09-25 13:50:00,78.01,78.02,78.01,78.01,2079.0,64.6135,64.6218,64.6135,64.6135,2079.0
2018-09-25 13:55:00,78.02,78.02,78.01,78.02,3316.0,64.6218,64.6218,64.6135,64.6218,3316.0
2018-09-25 14:00:00,78.01,78.02,78.01,78.02,6830.0,64.6135,64.6218,64.6135,64.6218,6830.0
2018-09-25 14:05:00,78.01,78.02,78.01,78.01,6374.0,64.6135,64.6218,64.6135,64.6135,6374.0
2018-09-25 14:10:00,78.01,78.02,78.01,78.02,3038.0,64.6135,64.6218,64.6135,64.6218,3038.0
2018-09-25 14:15:00,78.01,78.02,78.01,78.02,2747.0,64.6135,64.6218,64.6135,64.6218,2747.0
2018-09-25 14:20:00,78.02,78.02,78.01,78.01,5475.0,64.6218,64.6218,64.6135,64.6135,5475.0
2018-09-25 14:25:00,78.02,78.02,78.01,78.02,16463.0,64.6218,64.6218,64.6135,64.6218,16463.0
2018-09-25 14:30:00,78.01,78.02,78.01,78.02,14824.0,64.6135,64.6218,64.6135,64.6218,14824.0
2018-09-25 14:35:00,78.02,78.02,78.01,78.02,2874.0,64.6218,64.6218,64.6135,64.6218,2874.0
2018-09-25 14:40:00,78.01,78.02,78.01,78.01,8169.0,64.6135,64.6218,64.6135,64.6135,8169.0
2018-09-25 14:45:00,78.02,78.02,78.01,78.02,4036.0,64.6218,64.6218,64.6135,64.6218,4036.0
2018-09-25 14:50:00,78.02,78.02,78.01,78.01,7578.0,64.6218,64.6218,64.6135,64.6135,7578.0
2018-09-25 14:55:00,78.02,78.02,78.01,78.02,2257.0,64.6218,64.6218,64.6135,64.6218,2257.0
2018-09-25 15:00:00,78.01,78.02,78.01,78.02,15447.0,64.6135,64.6218,64.6135,64.6218,15447.0
2018-09-25 15:05:00,78.01,78.02,78.01,78.02,15491.0,64.6135,64.6218,64.6135,64.6218,15491.0
2018-09-25 15:10:00,78.02,78.02,78.01,78.01,22120.0,64.6218,64.6218,64.6135,64.6135,22120.0
2018-09-25 15:15:00,78.01,78.02,78.01,78.02,29861.0,64.6135,64.6218,64.6135,64.6218,29861.0
2018-09-25 15:20:00,78.01,78.02,78.01,78.02,7094.0,64.6135,64.6218,64.6135,64.6218,7094.0
2018-09-25 15:25:00,78.02,78.02,78.01,78.01,5667.0,64.6218,64.6218,64.6135,64.6135,5667.0
2018-09-25 15:30:00,78.01,78.03,78.01,78.02,9852.0,64.6135,64.6301,64.6135,64.6218,9852.0
2018-09-25 15:35:00,78.03,78.04,78.02,78.04,15835.0,64.6301,64.6384,64.6218,64.6384,15835.0
2018-09-25 15:40:00,78.04,78.04,78.03,78.03,16312.0,64.6384,64.6384,64.6301,64.6301,16312.0
2018-09-25 15:45:00,78.04,78.04,78.03,78.03,6710.0,64.6384,64.6384,64.6301,64.6301,6710.0
2018-09-25 15:50:00,78.03,78.04,78.03,78.04,45632.0,64.6301,64.6384,64.6301,64.6384,45632.0
2018-09-25 15:55:00,78.04,78.04,78.03,78.03,47933.0,64.6384,64.6384,64.6301,64.6301,47933.0
2018-09-26 09:30:00,78.03,78.05,78.03,78.04,22467.0,64.6301,64.6466,64.6301,64.6384,22467.0
2018-09-26 09:35:00,78.05,78.05,78.04,78.05,6331.0,64.6466,64.6466,64.6384,64.6466,6331.0
2018-09-26 09:40:00,78.05,78.05,78.03,78.04,34690.0,64.6466,64.6466,64.6301,64.6384,34690.0
2018-09-26 09:45:00,78.03,78.04,78.03,78.03,8589.0,64.6301,64.6384,64.6301,64.6301,8589.0
2018-09-26 09:50:00,78.03,78.04,78.03,78.04,942.0,64.6301,64.6384,64.6301,64.6384,942.0
2018-09-26 09:55:00,78.03,78.04,78.03,78.04,33556.0,64.6301,64.6384,64.6301,64.6384,33556.0
2018-09-26 10:00:00,78.04,78.04,78.03,78.03,95760.0,64.6384,64.6384,64.6301,64.6301,95760.0
2018-09-26 10:05:00,78.03,78.04,78.03,78.04,28094.0,64.6301,64.6384,64.6301,64.6384,28094.0
2018-09-26 10:10:00,78.04,78.04,78.03,78.04,9658.0,64.6384,64.6384,64.6301,64.6384,9658.0
2018-09-26 10:15:00,78.04,78.05,78.03,78.04,71040.0,64.6384,64.6466,64.6301,64.6384,71040.0
2018-09-26 10:20:00,78.04,78.05,78.04,78.04,10533.0,64.6384,64.6466,64.6384,64.6384,10533.0
2018-09-26 10:25:00,78.05,78.05,78.04,78.04,13390.0,64.6466,64.6466,64.6384,64.6384,13390.0
2018-09-26 10:30:00,78.05,78.05,78.04,78.05,37260.0,64.6466,64.6466,64.6384,64.6466,37260.0
2018-09-26 10:35:00,78.04,78.05,78.04,78.04,8668.0,64.6384,64.6466,64.6384,64.6384,8668.0
2018-09-26 10:40:00,78.04,78.05,78.04,78.04,5188.0,64.6384,64.6466,64.6384,64.6384,5188.0
2018-09-26 10:45:00,78.05,78.05,78.04,78.05,6951.0,64.6466,64.6466,64.6384,64.6466,6951.0
2018-09-26 10:50:00,78.05,78.05,78.04,78.05,22730.0,64.6466,64.6466,64.6384,64.6466,22730.0
2018-09-26 10:55:00,78.04,78.05,78.04,78.04,1558.0,64.6384,64.6466,64.6384,64.6384,1558.0
2018-09-26 11:00:00,78.04,78.05,78.04,78.05,5465.0,64.6384,64.6466,64.6384,64.6466,5465.0
2018-09-26 11:05:00,78.04,78.05,78.04,78.05,27650.0,64.6384,64.6466,64.6384,64.6466,27650.0
2018-09-26 11:10:00,78.04,78.05,78.04,78.05,4610.0,64.6384,64.6466,64.6384,64.6466,4610.0
2018-09-26 11:15:00,78.05,78.05,78.04,78.05,1961.0,64.6466,64.6466,64.6384,64.6466,1961.0
2018-09-26 11:20:00,78.05,78.05,78.04,78.05,3353.0,64.6466,64.6466,64.6384,64.6466,3353.0
2018-09-26 11:25:00,78.04,78.05,78.04,78.05,30983.0,64.6384,64.6466,64.6384,64.6466,30983.0
2018-09-26 11:30:00,78.04,78.05,78.04,78.04,6238.0,64.6384,64.6466,64.6384,64.6384,6238.0
2018-09-26 11:35:00,78.04,78.05,78.04,78.05,6301.0,64.6384,64.6466,64.6384,64.6466,6301.0
2018-09-26 11:40:00,78.05,78.05,78.04,78.05,82794.0,64.6466,64.6466,64.6384,64.6466,82794.0
2018-09-26 11:45:00,78.05,78.05,78.04,78.05,6990.0,64.6466,64.6466,64.6384,64.6466,6990.0
2018-09-26 11:50:00,78.05,78.05,78.04,78.05,6618.0,64.6466,64.6466,64.6384,64.6466,6618.0
2018-09-26 11:55:00,78.05,78.07,78.04,78.06,62414.0,64.6466,64.6632,64.6384,64.6549,62414.0
2018-09-26 12:00:00,78.07,78.07,78.06,78.06,7567.0,64.6632,64.6632,64.6549,64.6549,7567.0
2018-09-26 12:05:00,78.07,78.07,78.06,78.07,2892.0,64.6632,64.6632,64.6549,64.6632,2892.0
2018-09-26 12:10:00,78.06,78.07,78.06,78.06,5818.0,64.6549,64.6632,64.6549,64.6549,5818.0
2018-09-26 12:15:00,78.06,78.07,78.06,78.06,2797.0,64.6549,64.6632,64.6549,64.6549,2797.0
2018-09-26 12:20:00,78.07,78.07,78.06,78.06,1896.0,64.6632,64.6632,64.6549,64.6549,1896.0
2018-09-26 12:25:00,78.06,78.07,78.06,78.06,3018.0,64.6549,64.6632,64.6549,64.6549,3018.0
2018-09-26 12:30:00,78.06,78.07,78.06,78.07,7982.0,64.6549,64.6632,64.6549,64.6632,7982.0
2018-09-26 12:35:00,78.06,78.09,78.06,78.08,70447.0,64.6549,64.6798,64.6549,64.6715,70447.0
2018-09-26 12:40:00,78.08,78.08,78.07,78.08,1786.0,64.6715,64.6715,64.6632,64.6715,1786.0
2018-09-26 12:45:00,78.07,78.08,78.07,78.08,6493.0,64.6632,64.6715,64.6632,64.6715,6493.0
2018-09-26 12:50:00,78.07,78.08,78.07,78.08,292.0,64.6632,64.6715,64.6632,64.6715,292.0
2018-09-26 12:55:00,78.08,78.08,78.07,78.08,2506.0,64.6715,64.6715,64.6632,64.6715,2506.0
2018-09-26 13:00:00,78.08,78.08,78.07,78.08,4379.0,64.6715,64.6715,64.6632,64.6715,4379.0
2018-09-26 13:05:00,78.08,78.09,78.07,78.09,15443.0,64.6715,64.6798,64.6632,64.6798,15443.0
2018-09-26 13:10:00,78.09,78.09,78.08,78.09,7632.0,64.6798,64.6798,64.6715,64.6798,7632.0
2018-09-26 13:15:00,78.09,78.09,78.08,78.08,18997.0,64.6798,64.6798,64.6715,64.6715,18997.0
2018-09-26 13:20:00,78.09,78.09,78.08,78.09,14803.0,64.6798,64.6798,64.6715,64.6798,14803.0
2018-09-26 13:25:00,78.08,78.09,78.07,78.07,36795.0,64.6715,64.6798,64.6632,64.6632,36795.0
2018-09-26 13:30:00,78.08,78.08,78.07,78.07,12122.0,64.6715,64.6715,64.6632,64.6632,12122.0
2018-09-26 13:35:00,78.08,78.08,78.07,78.08,16094.0,64.6715,64.6715,64.6632,64.6715,16094.0
2018-09-26 13:40:00,78.07,78.08,78.07,78.08,3607.0,64.6632,64.6715,64.6632,64.6715,3607.0
2018-09-26 13:45:00,78.07,78.08,78.07,78.08,12280.0,64.6632,64.6715,64.6632,64.6715,12280.0
2018-09-26 13:50:00,78.08,78.08,78.07,78.07,1850.0,64.6715,64.6715,64.6632,64.6632,1850.0
2018-09-26 13:55:00,78.07,78.08,78.07,78.08,22191.0,64.6632,64.6715,64.6632,64.6715,22191.0
2018-09-26 14:00:00,78.08,78.09,78.07,78.09,19666.0,64.6715,64.6798,64.6632,64.6798,19666.0
2018-09-26 14:05:00,78.1,78.1,78.08,78.09,21577.0,64.6881,64.6881,64.6715,64.6798,21577.0
2018-09-26 14:10:00,78.09,78.09,78.08,78.09,7996.0,64.6798,64.6798,64.6715,64.6798,7996.0
2018-09-26 14:15:00,78.08,78.09,78.07,78.07,18604.0,64.6715,64.6798,64.6632,64.6632,18604.0
2018-09-26 14:20:00,78.07,78.08,78.07,78.07,10263.0,64.6632,64.6715,64.6632,64.6632,10263.0
2018-09-26 14:25:00,78.08,78.08,78.07,78.08,1754.0,64.6715,64.6715,64.6632,64.6715,1754.0
2018-09-26 14:30:00,78.07,78.09,78.07,78.09,18234.0,64.6632,64.6798,64.6632,64.6798,18234.0
2018-09-26 14:35:00,78.09,78.09,78.07,78.08,7935.0,64.6798,64.6798,64.6632,64.6715,7935.0
2018-09-26 14:40:00,78.08,78.08,78.05,78.05,14220.0,64.6715,64.6715,64.6466,64.6466,14220.0
2018-09-26 14:45:00,78.05,78.08,78.05,78.07,8390.0,64.6466,64.6715,64.6466,64.6632,8390.0
2018-09-26 14:50:00,78.08,78.08,78.07,78.08,11063.0,64.6715,64.6715,64.6632,64.6715,11063.0
2018-09-26 14:55:00,78.08,78.1,78.08,78.1,8030.0,64.6715,64.6881,64.6715,64.6881,8030.0
2018-09-26 15:00:00,78.1,78.12,78.1,78.1,11522.0,64.6881,64.7046,64.6881,64.6881,11522.0
2018-09-26 15:05:00,78.1,78.11,78.09,78.09,7718.0,64.6881,64.6963,64.6798,64.6798,7718.0
2018-09-26 15:10:00,78.09,78.1,78.09,78.09,6298.0,64.6798,64.6881,64.6798,64.6798,6298.0
2018-09-26 15:15:00,78.09,78.1,78.09,78.09,3133.0,64.6798,64.6881,64.6798,64.6798,3133.0
2018-09-26 15:20:00,78.1,78.11,78.09,78.11,11950.0,64.6881,64.6963,64.6798,64.6963,11950.0
2018-09-26 15:25:00,78.11,78.11,78.1,78.1,8738.0,64.6963,64.6963,64.6881,64.6881,8738.0
2018-09-26 15:30:00,78.11,78.11,78.1,78.11,20180.0,64.6963,64.6963,64.6881,64.6963,20180.0
2018-09-26 15:35:00,78.11,78.11,78.1,78.11,14226.0,64.6963,64.6963,64.6881,64.6963,14226.0
2018-09-26 15:40:00,78.1,78.11,78.1,78.1,71823.0,64.6881,64.6963,64.6881,64.6881,71823.0
2018-09-26 15:45:00,78.11,78.12,78.1,78.11,10102.0,64.6963,64.7046,64.6881,64.6963,10102.0
2018-09-26 15:50:00,78.11,78.11,78.1,78.1,12205.0,64.6963,64.6963,64.6881,64.6881,12205.0
2018-09-26 15:55:00,78.1,78.11,78.1,78.11,9184.0,64.6881,64.6963,64.6881,64.6963,9184.0
2018-09-27 09:30:00,78.12,78.12,78.1,78.11,20216.0,64.7046,64.7046,64.6881,64.6963,20216.0
2018-09-27 09:35:00,78.12,78.12,78.11,78.11,4485.0,64.7046,64.7046,64.6963,64.6963,4485.0
2018-09-27 09:40:00,78.11,78.12,78.11,78.12,3643.0,64.6963,64.7046,64.6963,64.7046,3643.0
2018-09-27 09:45:00,78.12,78.12,78.1,78.1,9887.0,64.7046,64.7046,64.6881,64.6881,9887.0
2018-09-27 09:50:00,78.11,78.12,78.1,78.12,71541.0,64.6963,64.7046,64.6881,64.7046,71541.0
2018-09-27 09:55:00,78.11,78.12,78.11,78.11,4767.0,64.6963,64.7046,64.6963,64.6963,4767.0
2018-09-27 10:00:00,78.11,78.12,78.11,78.11,7387.0,64.6963,64.7046,64.6963,64.6963,7387.0
2018-09-27 10:05:00,78.11,78.12,78.11,78.12,28561.0,64.6963,64.7046,64.6963,64.7046,28561.0
2018-09-27 10:10:00,78.11,78.12,78.11,78.12,12066.0,64.6963,64.7046,64.6963,64.7046,12066.0
2018-09-27 10:15:00,78.12,78.13,78.11,78.12,7811.0,64.7046,64.7129,64.6963,64.7046,7811.0
2018-09-27 10:20:00,78.13,78.13,78.12,78.13,6370.0,64.7129,64.7129,64.7046,64.7129,6370.0
2018-09-27 10:25:00,78.12,78.13,78.12,78.13,5328.0,64.7046,64.7129,64.7046,64.7129,5328.0
2018-09-27 10:30:00,78.13,78.13,78.11,78.12,4009.0,64.7129,64.7129,64.6963,64.7046,4009.0
2018-09-27 10:35:00,78.12,78.12,78.11,78.11,7392.0,64.7046,64.7046,64.6963,64.6963,7392.0
2018-09-27 10:40:00,78.12,78.12,78.11,78.12,6381.0,64.7046,64.7046,64.6963,64.7046,6381.0
2018-09-27 10:45:00,78.12,78.12,78.11,78.12,2566.0,64.7046,64.7046,64.6963,64.7046,2566.0
2018-09-27 10:50:00,78.12,78.12,78.11,78.12,862.0,64.7046,64.7046,64.6963,64.7046,862.0
2018-09-27 10:55:00,78.12,78.12,78.11,78.12,1444.0,64.7046,64.7046,64.6963,64.7046,1444.0
2018-09-27 11:00:00,78.12,78.12,78.1,78.11,13181.0,64.7046,64.7046,64.6881,64.6963,13181.0
2018-09-27 11:05:00,78.11,78.11,78.1,78.1,13906.0,64.6963,64.6963,64.6881,64.6881,13906.0
2018-09-27 11:10:00,78.1,78.1,78.09,78.09,25695.0,64.6881,64.6881,64.6798,64.6798,25695.0
2018-09-27 11:15:00,78.09,78.1,78.09,78.09,22279.0,64.6798,64.6881,64.6798,64.6798,22279.0
2018-09-27 11:20:00,78.1,78.1,78.09,78.09,4476.0,64.6881,64.6881,64.6798,64.6798,4476.0
2018-09-27 11:25:00,78.09,78.11,78.09,78.11,6989.0,64.6798,64.6963,64.6798,64.6963,6989.0
2018-09-27 11:30:00,78.11,78.11,78.1,78.11,2075.0,64.6963,64.6963,64.6881,64.6963,2075.0
2018-09-27 11:35:00,78.1,78.11,78.1,78.11,4082.0,64.6881,64.6963,64.6881,64.6963,4082.0
2018-09-27 11:40:00,78.1,78.11,78.1,78.11,2141.0,64.6881,64.6963,64.6881,64.6963,2141.0
2018-09-27 11:45:00,78.1,78.11,78.1,78.11,3284.0,64.6881,64.6963,64.6881,64.6963,3284.0
2018-09-27 11:50:00,78.11,78.11,78.1,78.11,5922.0,64.6963,64.6963,64.6881,64.6963,5922.0
2018-09-27 11:55:00,78.1,78.11,78.1,78.11,24246.0,64.6881,64.6963,64.6881,64.6963,24246.0
2018-09-27 12:00:00,78.11,78.11,78.1,78.11,4418.0,64.6963,64.6963,64.6881,64.6963,4418.0
2018-09-27 12:05:00,78.1,78.11,78.1,78.11,3148.0,64.6881,64.6963,64.6881,64.6963,3148.0
2018-09-27 12:10:00,78.11,78.11,78.1,78.11,10878.0,64.6963,64.6963,64.6881,64.6963,10878.0
2018-09-27 12:15:00,78.11,78.11,78.1,78.11,10220.0,64.6963,64.6963,64.6881,64.6963,10220.0
2018-09-27 12:20:00,78.1,78.11,78.1,78.1,14278.0,64.6881,64.6963,64.6881,64.6881,14278.0
2018-09-27 12:25:00,78.1,78.11,78.1,78.1,9967.0,64.6881,64.6963,64.6881,64.6881,9967.0
2018-09-27 12:30:00,78.11,78.11,78.1,78.1,5461.0,64.6963,64.6963,64.6881,64.6881,5461.0
2018-09-27 12:35:00,78.1,78.11,78.1,78.11,15102.0,64.6881,64.6963,64.6881,64.6963,15102.0
2018-09-27 12:40:00,78.11,78.11,78.1,78.1,3013.0,64.6963,64.6963,64.6881,64.6881,3013.0
2018-09-27 12:45:00,78.1,78.12,78.1,78.12,9703.0,64.6881,64.7046,64.6881,64.7046,9703.0
2018-09-27 12:50:00,78.12,78.12,78.11,78.11,3464.0,64.7046,64.7046,64.6963,64.6963,3464.0
2018-09-27 12:55:00,78.12,78.12,78.11,78.11,9385.0,64.7046,64.7046,64.6963,64.6963,9385.0
2018-09-27 13:00:00,78.12,78.12,78.11,78.11,3152.0,64.7046,64.7046,64.6963,64.6963,3152.0
2018-09-27 13:05:00,78.11,78.12,78.11,78.12,2864.0,64.6963,64.7046,64.6963,64.7046,2864.0
2018-09-27 13:10:00,78.12,78.12,78.11,78.11,4137.0,64.7046,64.7046,64.6963,64.6963,4137.0
2018-09-27 13:15:00,78.12,78.12,78.11,78.12,7320.0,64.7046,64.7046,64.6963,64.7046,7320.0
2018-09-27 13:20:00,78.12,78.12,78.11,78.12,39565.0,64.7046,64.7046,64.6963,64.7046,39565.0
2018-09-27 13:25:00,78.12,78.12,78.11,78.11,1641.0,64.7046,64.7046,64.6963,64.6963,1641.0
2018-09-27 13:30:00,78.12,78.12,78.11,78.12,12849.0,64.7046,64.7046,64.6963,64.7046,12849.0
2018-09-27 13:35:00,78.12,78.12,78.11,78.12,5290.0,64.7046,64.7046,64.6963,64.7046,5290.0
2018-09-27 13:40:00,78.12,78.12,78.11,78.12,13923.0,64.7046,64.7046,64.6963,64.7046,13923.0
2018-09-27 13:45:00,78.12,78.12,78.11,78.12,4203.0,64.7046,64.7046,64.6963,64.7046,4203.0
2018-09-27 13:50:00,78.12,78.12,78.11,78.12,8134.0,64.7046,64.7046,64.6963,64.7046,8134.0
2018-09-27 13:55:00,78.12,78.12,78.11,78.12,3180.0,64.7046,64.7046,64.6963,64.7046,3180.0
2018-09-27 14:00:00,78.12,78.12,78.11,78.12,8833.0,64.7046,64.7046,64.6963,64.7046,8833.0
2018-09-27 14:05:00,78.12,78.12,78.11,78.12,12872.0,64.7046,64.7046,64.6963,64.7046,12872.0
2018-09-27 14:10:00,78.11,78.12,78.11,78.12,7929.0,64.6963,64.7046,64.6963,64.7046,7929.0
2018-09-27 14:15:00,78.12,78.12,78.11,78.12,10444.0,64.7046,64.7046,64.6963,64.7046,10444.0
2018-09-27 14:20:00,78.12,78.12,78.11,78.12,6038.0,64.7046,64.7046,64.6963,64.7046,6038.0
2018-09-27 14:25:00,78.12,78.12,78.11,78.11,7815.0,64.7046,64.7046,64.6963,64.6963,7815.0
2018-09-27 14:30:00,78.12,78.12,78.11,78.12,5282.0,64.7046,64.7046,64.6963,64.7046,5282.0
2018-09-27 14:35:00,78.11,78.12,78.11,78.11,4284.0,64.6963,64.7046,64.6963,64.6963,4284.0
2018-09-27 14:40:00,78.11,78.13,78.11,78.13,52286.0,64.6963,64.7129,64.6963,64.7129,52286.0
2018-09-27 14:45:00,78.13,78.13,78.12,78.13,19313.0,64.7129,64.7129,64.7046,64.7129,19313.0
2018-09-27 14:50:00,78.12,78.13,78.12,78.13,3820.0,64.7046,64.7129,64.7046,64.7129,3820.0
2018-09-27 14:55:00,78.12,78.13,78.12,78.13,8684.0,64.7046,64.7129,64.7046,64.7129,8684.0
2018-09-27 15:00:00,78.13,78.13,78.11,78.11,25389.0,64.7129,64.7129,64.6963,64.6963,25389.0
2018-09-27 15:05:00,78.12,78.12,78.1,78.11,38271.0,64.7046,64.7046,64.6881,64.6963,38271.0
2018-09-27 15:10:00,78.11,78.11,78.1,78.11,2490.0,64.6963,64.6963,64.6881,64.6963,2490.0
2018-09-27 15:15:00,78.11,78.11,78.1,78.11,13030.0,64.6963,64.6963,64.6881,64.6963,13030.0
2018-09-27 15:20:00,78.1,78.11,78.1,78.11,11184.0,64.6881,64.6963,64.6881,64.6963,11184.0
2018-09-27 15:25:00,78.11,78.11,78.1,78.1,12298.0,64.6963,64.6963,64.6881,64.6881,12298.0
2018-09-27 15:30:00,78.1,78.11,78.1,78.11,17578.0,64.6881,64.6963,64.6881,64.6963,17578.0
2018-09-27 15:35:00,78.11,78.11,78.1,78.11,3024.0,64.6963,64.6963,64.6881,64.6963,3024.0
2018-09-27 15:40:00,78.1,78.11,78.1,78.11,5406.0,64.6881,64.6963,64.6881,64.6963,5406.0
2018-09-27 15:45:00,78.11,78.12,78.1,78.12,26944.0,64.6963,64.7046,64.6881,64.7046,26944.0
2018-09-27 15:50:00,78.12,78.12,78.11,78.11,3734.0,64.7046,64.7046,64.6963,64.6963,3734.0
2018-09-27 15:55:00,78.11,78.12,78.1,78.11,22339.0,64.6963,64.7046,64.6881,64.6963,22339.0
2018-09-28 09:30:00,78.15,78.19,78.15,78.15,22691.0,64.7295,64.7626,64.7295,64.7295,22691.0
2018-09-28 09:35:00,78.16,78.16,78.15,78.16,11924.0,64.7378,64.7378,64.7295,64.7378,11924.0
2018-09-28 09:40:00,78.16,78.16,78.15,78.15,18764.0,64.7378,64.7378,64.7295,64.7295,18764.0
2018-09-28 09:45:00,78.16,78.16,78.15,78.16,27047.0,64.7378,64.7378,64.7295,64.7378,27047.0
2018-09-28 09:50:00,78.16,78.16,78.15,78.16,6026.0,64.7378,64.7378,64.7295,64.7378,6026.0
2018-09-28 09:55:00,78.16,78.16,78.15,78.16,2624.0,64.7378,64.7378,64.7295,64.7378,2624.0
2018-09-28 10:00:00,78.16,78.16,78.15,78.16,5790.0,64.7378,64.7378,64.7295,64.7378,5790.0
2018-09-28 10:05:00,78.16,78.16,78.15,78.15,3926.0,64.7378,64.7378,64.7295,64.7295,3926.0
2018-09-28 10:10:00,78.16,78.16,78.15,78.15,3609.0,64.7378,64.7378,64.7295,64.7295,3609.0
2018-09-28 10:15:00,78.16,78.16,78.15,78.16,5968.0,64.7378,64.7378,64.7295,64.7378,5968.0
2018-09-28 10:20:00,78.15,78.16,78.15,78.16,4722.0,64.7295,64.7378,64.7295,64.7378,4722.0
2018-09-28 10:25:00,78.16,78.16,78.15,78.15,4687.0,64.7378,64.7378,64.7295,64.7295,4687.0
2018-09-28 10:30:00,78.16,78.16,78.15,78.15,3364.0,64.7378,64.7378,64.7295,64.7295,3364.0
2018-09-28 10:35:00,78.15,78.16,78.15,78.16,1981.0,64.7295,64.7378,64.7295,64.7378,1981.0
2018-09-28 10:40:00,78.15,78.16,78.15,78.16,663.0,64.7295,64.7378,64.7295,64.7378,663.0
2018-09-28 10:45:00,78.16,78.16,78.15,78.16,28908.0,64.7378,64.7378,64.7295,64.7378,28908.0
2018-09-28 10:50:00,78.15,78.17,78.15,78.17,14750.0,64.7295,64.746,64.7295,64.746,14750.0
2018-09-28 10:55:00,78.17,78.17,78.16,78.17,41975.0,64.746,64.746,64.7378,64.746,41975.0
2018-09-28 11:00:00,78.17,78.17,78.16,78.16,2635.0,64.746,64.746,64.7378,64.7378,2635.0
2018-09-28 11:05:00,78.17,78.17,78.16,78.17,6560.0,64.746,64.746,64.7378,64.746,6560.0
2018-09-28 11:10:00,78.16,78.17,78.16,78.17,23098.0,64.7378,64.746,64.7378,64.746,23098.0
2018-09-28 11:15:00,78.17,78.17,78.16,78.17,8432.0,64.746,64.746,64.7378,64.746,8432.0
2018-09-28 11:20:00,78.17,78.17,78.16,78.17,18020.0,64.746,64.746,64.7378,64.746,18020.0
2018-09-28 11:25:00,78.17,78.17,78.16,78.17,14595.0,64.746,64.746,64.7378,64.746,14595.0
2018-09-28 11:30:00,78.17,78.17,78.16,78.17,10841.0,64.746,64.746,64.7378,64.746,10841.0
2018-09-28 11:35:00,78.17,78.17,78.16,78.17,15635.0,64.746,64.746,64.7378,64.746,15635.0
2018-09-28 11:40:00,78.17,78.17,78.16,78.17,7189.0,64.746,64.746,64.7378,64.746,7189.0
2018-09-28 11:45:00,78.17,78.17,78.16,78.17,11209.0,64.746,64.746,64.7378,64.746,11209.0
2018-09-28 11:50:00,78.17,78.17,78.16,78.17,10325.0,64.746,64.746,64.7378,64.746,10325.0
2018-09-28 11:55:00,78.16,78.17,78.16,78.16,11587.0,64.7378,64.746,64.7378,64.7378,11587.0
2018-09-28 12:00:00,78.16,78.17,78.16,78.16,9405.0,64.7378,64.746,64.7378,64.7378,9405.0
2018-09-28 12:05:00,78.16,78.17,78.16,78.17,8587.0,64.7378,64.746,64.7378,64.746,8587.0
2018-09-28 12:10:00,78.17,78.17,78.16,78.17,17106.0,64.746,64.746,64.7378,64.746,17106.0
2018-09-28 12:15:00,78.16,78.17,78.16,78.17,11653.0,64.7378,64.746,64.7378,64.746,11653.0
2018-09-28 12:20:00,78.16,78.17,78.16,78.16,5181.0,64.7378,64.746,64.7378,64.7378,5181.0
2018-09-28 12:25:00,78.16,78.17,78.16,78.16,6311.0,64.7378,64.746,64.7378,64.7378,6311.0
2018-09-28 12:30:00,78.16,78.18,78.16,78.17,13964.0,64.7378,64.7543,64.7378,64.746,13964.0
2018-09-28 12:35:00,78.18,78.18,78.17,78.17,4167.0,64.7543,64.7543,64.746,64.746,4167.0
2018-09-28 12:40:00,78.18,78.18,78.16,78.16,24736.0,64.7543,64.7543,64.7378,64.7378,24736.0
2018-09-28 12:45:00,78.16,78.17,78.16,78.16,2314.0,64.7378,64.746,64.7378,64.7378,2314.0
2018-09-28 12:50:00,78.16,78.17,78.16,78.17,2794.0,64.7378,64.746,64.7378,64.746,2794.0
2018-09-28 12:55:00,78.16,78.17,78.16,78.16,3752.0,64.7378,64.746,64.7378,64.7378,3752.0
2018-09-28 13:00:00,78.16,78.17,78.16,78.17,7795.0,64.7378,64.746,64.7378,64.746,7795.0
2018-09-28 13:05:00,78.16,78.18,78.16,78.17,9272.0,64.7378,64.7543,64.7378,64.746,9272.0
2018-09-28 13:10:00,78.18,78.18,78.17,78.17,17830.0,64.7543,64.7543,64.746,64.746,17830.0
2018-09-28 13:15:00,78.17,78.18,78.17,78.18,4632.0,64.746,64.7543,64.746,64.7543,4632.0
2018-09-28 13:20:00,78.18,78.18,78.17,78.17,11340.0,64.7543,64.7543,64.746,64.746,11340.0
2018-09-28 13:25:00,78.17,78.18,78.17,78.17,8660.0,64.746,64.7543,64.746,64.746,8660.0
2018-09-28 13:30:00,78.17,78.18,78.17,78.17,2556.0,64.746,64.7543,64.746,64.746,2556.0
2018-09-28 13:35:00,78.18,78.18,78.17,78.17,16679.0,64.7543,64.7543,64.746,64.746,16679.0
2018-09-28 13:40:00,78.17,78.18,78.17,78.17,5929.0,64.746,64.7543,64.746,64.746,5929.0
2018-09-28 13:45:00,78.17,78.18,78.17,78.17,5349.0,64.746,64.7543,64.746,64.746,5349.0
2018-09-28 13:50:00,78.17,78.18,78.17,78.18,2884.0,64.746,64.7543,64.746,64.7543,2884.0
2018-09-28 13:55:00,78.17,78.18,78.17,78.18,7585.0,64.746,64.7543,64.746,64.7543,7585.0
2018-09-28 14:00:00,78.17,78.18,78.17,78.17,18128.0,64.746,64.7543,64.746,64.746,18128.0
2018-09-28 14:05:00,78.17,78.18,78.17,78.17,4878.0,64.746,64.7543,64.746,64.746,4878.0
2018-09-28 14:10:00,78.17,78.18,78.17,78.17,5464.0,64.746,64.7543,64.746,64.746,5464.0
2018-09-28 14:15:00,78.17,78.18,78.17,78.18,8091.0,64.746,64.7543,64.746,64.7543,8091.0
2018-09-28 14:20:00,78.17,78.18,78.17,78.17,15111.0,64.746,64.7543,64.746,64.746,15111.0
2018-09-28 14:25:00,78.18,78.18,78.17,78.17,10972.0,64.7543,64.7543,64.746,64.746,10972.0
2018-09-28 14:30:00,78.18,78.18,78.17,78.17,8058.0,64.7543,64.7543,64.746,64.746,8058.0
2018-09-28 14:35:00,78.17,78.18,78.17,78.18,30257.0,64.746,64.7543,64.746,64.7543,30257.0
2018-09-28 14:40:00,78.18,78.18,78.17,78.17,7158.0,64.7543,64.7543,64.746,64.746,7158.0
2018-09-28 14:45:00,78.17,78.18,78.17,78.17,3305.0,64.746,64.7543,64.746,64.746,3305.0
2018-09-28 14:50:00,78.18,78.18,78.17,78.17,14652.0,64.7543,64.7543,64.746,64.746,14652.0
2018-09-28 14:55:00,78.17,78.18,78.17,78.17,4233.0,64.746,64.7543,64.746,64.746,4233.0
2018-09-28 15:00:00,78.17,78.18,78.17,78.17,36970.0,64.746,64.7543,64.746,64.746,36970.0
2018-09-28 15:05:00,78.18,78.18,78.17,78.17,5408.0,64.7543,64.7543,64.746,64.746,5408.0
2018-09-28 15:10:00,78.17,78.18,78.17,78.17,10707.0,64.746,64.7543,64.746,64.746,10707.0
2018-09-28 15:15:00,78.17,78.19,78.17,78.18,11698.0,64.746,64.7626,64.746,64.7543,11698.0
2018-09-28 15:20:00,78.18,78.19,78.18,78.18,4586.0,64.7543,64.7626,64.7543,64.7543,4586.0
2018-09-28 15:25:00,78.19,78.19,78.18,78.18,8331.0,64.7626,64.7626,64.7543,64.7543,8331.0
2018-09-28 15:30:00,78.19,78.19,78.18,78.19,15304.0,64.7626,64.7626,64.7543,64.7626,15304.0
2018-09-28 15:35:00,78.19,78.19,78.18,78.18,4403.0,64.7626,64.7626,64.7543,64.7543,4403.0
2018-09-28 15:40:00,78.19,78.19,78.18,78.19,10380.0,64.7626,64.7626,64.7543,64.7626,10380.0
2018-09-28 15:45:00,78.19,78.19,78.17,78.17,7279.0,64.7626,64.7626,64.746,64.746,7279.0
2018-09-28 15:50:00,78.17,78.18,78.17,78.17,10394.0,64.746,64.7543,64.746,64.746,10394.0
2018-09-28 15:55:00,78.17,78.18,78.16,78.17,23368.0,64.746,64.7543,64.7378,64.746,23368.0
2018-10-01 09:30:00,78.0,78.0,77.98,78.0,40684.0,64.7495,64.7495,64.7329,64.7495,40684.0
2018-10-01 09:35:00,78.0,78.0,77.99,77.99,8806.0,64.7495,64.7495,64.7412,64.7412,8806.0
2018-10-01 09:40:00,78.0,78.0,77.99,78.0,2842.0,64.7495,64.7495,64.7412,64.7495,2842.0
2018-10-01 09:45:00,77.99,78.0,77.99,78.0,472.0,64.7412,64.7495,64.7412,64.7495,472.0
2018-10-01 09:50:00,78.0,78.0,77.99,78.0,6904.0,64.7495,64.7495,64.7412,64.7495,6904.0
2018-10-01 09:55:00,78.0,78.0,77.99,78.0,3972.0,64.7495,64.7495,64.7412,64.7495,3972.0
2018-10-01 10:00:00,78.0,78.0,77.99,78.0,8409.0,64.7495,64.7495,64.7412,64.7495,8409.0
2018-10-01 10:05:00,78.0,78.0,77.99,78.0,7074.0,64.7495,64.7495,64.7412,64.7495,7074.0
2018-10-01 10:10:00,78.0,78.0,77.96,77.96,38526.0,64.7495,64.7495,64.7163,64.7163,38526.0
2018-10-01 10:15:00,77.96,77.97,77.96,77.97,2734.0,64.7163,64.7246,64.7163,64.7246,2734.0
2018-10-01 10:20:00,77.96,77.97,77.96,77.96,4501.0,64.7163,64.7246,64.7163,64.7163,4501.0
2018-10-01 10:25:00,77.96,77.97,77.96,77.96,2778.0,64.7163,64.7246,64.7163,64.7163,2778.0
2018-10-01 10:30:00,77.96,77.97,77.96,77.97,1792.0,64.7163,64.7246,64.7163,64.7246,1792.0
2018-10-01 10:35:00,77.97,77.98,77.96,77.98,8329.0,64.7246,64.7329,64.7163,64.7329,8329.0
2018-10-01 10:40:00,77.98,77.98,77.97,77.97,12355.0,64.7329,64.7329,64.7246,64.7246,12355.0
2018-10-01 10:45:00,77.98,77.98,77.97,77.98,13582.0,64.7329,64.7329,64.7246,64.7329,13582.0
2018-10-01 10:50:00,77.98,77.99,77.98,77.99,6495.0,64.7329,64.7412,64.7329,64.7412,6495.0
2018-10-01 10:55:00,77.98,77.99,77.98,77.99,8090.0,64.7329,64.7412,64.7329,64.7412,8090.0
2018-10-01 11:00:00,77.99,77.99,77.98,77.99,5048.0,64.7412,64.7412,64.7329,64.7412,5048.0
2018-10-01 11:05:00,77.98,77.99,77.98,77.99,3273.0,64.7329,64.7412,64.7329,64.7412,3273.0
2018-10-01 11:10:00,77.98,77.99,77.98,77.99,5567.0,64.7329,64.7412,64.7329,64.7412,5567.0
2018-10-01 11:15:00,77.98,78.0,77.98,78.0,8605.0,64.7329,64.7495,64.7329,64.7495,8605.0
2018-10-01 11:20:00,78.0,78.0,77.99,78.0,1936.0,64.7495,64.7495,64.7412,64.7495,1936.0
2018-10-01 11:25:00,78.0,78.0,77.99,77.99,4649.0,64.7495,64.7495,64.7412,64.7412,4649.0
2018-10-01 11:30:00,77.99,78.0,77.99,77.99,11926.0,64.7412,64.7495,64.7412,64.7412,11926.0
2018-10-01 11:35:00,77.99,78.0,77.99,77.99,12588.0,64.7412,64.7495,64.7412,64.7412,12588.0
2018-10-01 11:40:00,78.0,78.0,77.98,78.0,33716.0,64.7495,64.7495,64.7329,64.7495,33716.0
2018-10-01 11:45:00,77.99,78.0,77.99,77.99,6770.0,64.7412,64.7495,64.7412,64.7412,6770.0
2018-10-01 11:50:00,78.0,78.0,77.98,77.99,11167.0,64.7495,64.7495,64.7329,64.7412,11167.0
2018-10-01 11:55:00,78.0,78.0,77.99,78.0,8715.0,64.7495,64.7495,64.7412,64.7495,8715.0
2018-10-01 12:00:00,78.0,78.0,77.99,78.0,15655.0,64.7495,64.7495,64.7412,64.7495,15655.0
2018-10-01 12:05:00,78.0,78.01,78.0,78.01,9215.0,64.7495,64.7578,64.7495,64.7578,9215.0
2018-10-01 12:10:00,78.01,78.01,78.0,78.0,10336.0,64.7578,64.7578,64.7495,64.7495,10336.0
2018-10-01 12:15:00,78.0,78.01,78.0,78.0,7274.0,64.7495,64.7578,64.7495,64.7495,7274.0
2018-10-01 12:20:00,78.01,78.01,78.0,78.01,12442.0,64.7578,64.7578,64.7495,64.7578,12442.0
2018-10-01 12:25:00,78.0,78.01,78.0,78.0,7127.0,64.7495,64.7578,64.7495,64.7495,7127.0
2018-10-01 12:30:00,78.0,78.01,78.0,78.01,12816.0,64.7495,64.7578,64.7495,64.7578,12816.0
2018-10-01 12:35:00,78.01,78.02,78.0,78.01,5311.0,64.7578,64.7661,64.7495,64.7578,5311.0
2018-10-01 12:40:00,78.0,78.02,78.0,78.01,11658.0,64.7495,64.7661,64.7495,64.7578,11658.0
2018-10-01 12:45:00,78.0,78.01,77.99,78.0,10775.0,64.7495,64.7578,64.7412,64.7495,10775.0
2018-10-01 12:50:00,78.0,78.01,77.99,78.01,9546.0,64.7495,64.7578,64.7412,64.7578,9546.0
2018-10-01 12:55:00,78.0,78.01,78.0,78.0,10159.0,64.7495,64.7578,64.7495,64.7495,10159.0
2018-10-01 13:00:00,78.01,78.01,78.0,78.0,8180.0,64.7578,64.7578,64.7495,64.7495,8180.0
2018-10-01 13:05:00,78.01,78.01,77.99,78.01,87681.0,64.7578,64.7578,64.7412,64.7578,87681.0
2018-10-01 13:10:00,78.01,78.01,78.0,78.01,11148.0,64.7578,64.7578,64.7495,64.7578,11148.0
2018-10-01 13:15:00,78.0,78.01,78.0,78.01,6926.0,64.7495,64.7578,64.7495,64.7578,6926.0
2018-10-01 13:20:00,78.01,78.01,78.0,78.0,9605.0,64.7578,64.7578,64.7495,64.7495,9605.0
2018-10-01 13:25:00,78.0,78.01,78.0,78.0,11332.0,64.7495,64.7578,64.7495,64.7495,11332.0
2018-10-01 13:30:00,78.01,78.01,78.0,78.01,12916.0,64.7578,64.7578,64.7495,64.7578,12916.0
2018-10-01 13:35:00,78.01,78.01,78.0,78.01,43108.0,64.7578,64.7578,64.7495,64.7578,43108.0
2018-10-01 13:40:00,78.01,78.01,78.0,78.01,20925.0,64.7578,64.7578,64.7495,64.7578,20925.0
2018-10-01 13:45:00,78.0,78.02,78.0,78.02,10903.0,64.7495,64.7661,64.7495,64.7661,10903.0
2018-10-01 13:50:00,78.02,78.02,78.01,78.02,8544.0,64.7661,64.7661,64.7578,64.7661,8544.0
2018-10-01 13:55:00,78.01,78.02,78.01,78.01,12423.0,64.7578,64.7661,64.7578,64.7578,12423.0
2018-10-01 14:00:00,78.02,78.02,78.01,78.01,8559.0,64.7661,64.7661,64.7578,64.7578,8559.0
2018-10-01 14:05:00,78.02,78.02,78.01,78.02,17609.0,64.7661,64.7661,64.7578,64.7661,17609.0
2018-10-01 14:10:00,78.02,78.02,78.01,78.02,9239.0,64.7661,64.7661,64.7578,64.7661,9239.0
2018-10-01 14:15:00,78.02,78.02,78.01,78.02,10366.0,64.7661,64.7661,64.7578,64.7661,10366.0
2018-10-01 14:20:00,78.02,78.02,78.01,78.02,12923.0,64.7661,64.7661,64.7578,64.7661,12923.0
2018-10-01 14:25:00,78.02,78.02,78.01,78.02,21242.0,64.7661,64.7661,64.7578,64.7661,21242.0
2018-10-01 14:30:00,78.02,78.02,77.99,77.99,50276.0,64.7661,64.7661,64.7412,64.7412,50276.0
2018-10-01 14:35:00,77.99,78.0,77.99,78.0,27120.0,64.7412,64.7495,64.7412,64.7495,27120.0
2018-10-01 14:40:00,78.0,78.0,77.99,78.0,24377.0,64.7495,64.7495,64.7412,64.7495,24377.0
2018-10-01 14:45:00,78.0,78.01,77.99,78.01,20766.0,64.7495,64.7578,64.7412,64.7578,20766.0
2018-10-01 14:50:00,78.01,78.01,78.0,78.01,21657.0,64.7578,64.7578,64.7495,64.7578,21657.0
2018-10-01 14:55:00,78.01,78.02,78.0,78.02,14006.0,64.7578,64.7661,64.7495,64.7661,14006.0
2018-10-01 15:00:00,78.02,78.02,78.0,78.01,38825.0,64.7661,64.7661,64.7495,64.7578,38825.0
2018-10-01 15:05:00,78.0,78.02,78.0,78.02,13359.0,64.7495,64.7661,64.7495,64.7661,13359.0
2018-10-01 15:10:00,78.02,78.02,78.01,78.02,18146.0,64.7661,64.7661,64.7578,64.7661,18146.0
2018-10-01 15:15:00,78.02,78.02,78.01,78.02,13413.0,64.7661,64.7661,64.7578,64.7661,13413.0
2018-10-01 15:20:00,78.01,78.02,78.01,78.02,17734.0,64.7578,64.7661,64.7578,64.7661,17734.0
2018-10-01 15:25:00,78.02,78.02,78.0,78.01,32533.0,64.7661,64.7661,64.7495,64.7578,32533.0
2018-10-01 15:30:00,78.01,78.01,78.0,78.01,30398.0,64.7578,64.7578,64.7495,64.7578,30398.0
2018-10-01 15:35:00,78.02,78.02,78.0,78.01,24879.0,64.7661,64.7661,64.7495,64.7578,24879.0
2018-10-01 15:40:00,78.01,78.01,78.0,78.01,29903.0,64.7578,64.7578,64.7495,64.7578,29903.0
2018-10-01 15:45:00,78.01,78.01,78.0,78.0,28638.0,64.7578,64.7578,64.7495,64.7495,28638.0
2018-10-01 15:50:00,78.01,78.01,78.0,78.01,47337.0,64.7578,64.7578,64.7495,64.7578,47337.0
2018-10-01 15:55:00,78.01,78.02,77.98,77.98,78526.0,64.7578,64.7661,64.7329,64.7329,78526.0
2018-10-02 09:30:00,78.02,78.03,78.01,78.02,35079.0,64.7661,64.7744,64.7578,64.7661,35079.0
2018-10-02 09:35:00,78.01,78.02,78.01,78.01,8283.0,64.7578,64.7661,64.7578,64.7578,8283.0
2018-10-02 09:40:00,78.02,78.02,78.01,78.01,5276.0,64.7661,64.7661,64.7578,64.7578,5276.0
2018-10-02 09:45:00,78.02,78.02,78.01,78.01,6403.0,64.7661,64.7661,64.7578,64.7578,6403.0
2018-10-02 09:50:00,78.01,78.02,78.01,78.02,5203.0,64.7578,64.7661,64.7578,64.7661,5203.0
2018-10-02 09:55:00,78.02,78.03,78.01,78.02,6674.0,64.7661,64.7744,64.7578,64.7661,6674.0
2018-10-02 10:00:00,78.02,78.03,78.02,78.02,3613.0,64.7661,64.7744,64.7661,64.7661,3613.0
2018-10-02 10:05:00,78.02,78.03,78.02,78.02,7281.0,64.7661,64.7744,64.7661,64.7661,7281.0
2018-10-02 10:10:00,78.02,78.03,78.01,78.01,8264.0,64.7661,64.7744,64.7578,64.7578,8264.0
2018-10-02 10:15:00,78.02,78.02,78.01,78.02,6745.0,64.7661,64.7661,64.7578,64.7661,6745.0
2018-10-02 10:20:00,78.02,78.02,78.01,78.02,10262.0,64.7661,64.7661,64.7578,64.7661,10262.0
2018-10-02 10:25:00,78.02,78.02,78.01,78.01,6069.0,64.7661,64.7661,64.7578,64.7578,6069.0
2018-10-02 10:30:00,78.02,78.02,78.01,78.02,6541.0,64.7661,64.7661,64.7578,64.7661,6541.0
2018-10-02 10:35:00,78.02,78.02,78.01,78.01,79758.0,64.7661,64.7661,64.7578,64.7578,79758.0
2018-10-02 10:40:00,78.01,78.02,78.01,78.02,12342.0,64.7578,64.7661,64.7578,64.7661,12342.0
2018-10-02 10:45:00,78.02,78.02,78.01,78.02,6718.0,64.7661,64.7661,64.7578,64.7661,6718.0
2018-10-02 10:50:00,78.02,78.02,78.01,78.02,3660.0,64.7661,64.7661,64.7578,64.7661,3660.0
2018-10-02 10:55:00,78.02,78.02,78.01,78.02,10349.0,64.7661,64.7661,64.7578,64.7661,10349.0
2018-10-02 11:00:00,78.02,78.02,78.01,78.01,10201.0,64.7661,64.7661,64.7578,64.7578,10201.0
2018-10-02 11:05:00,78.02,78.02,78.01,78.01,5669.0,64.7661,64.7661,64.7578,64.7578,5669.0
2018-10-02 11:10:00,78.01,78.02,78.01,78.02,11230.0,64.7578,64.7661,64.7578,64.7661,11230.0
2018-10-02 11:15:00,78.01,78.02,78.01,78.01,8358.0,64.7578,64.7661,64.7578,64.7578,8358.0
2018-10-02 11:20:00,78.01,78.02,78.0,78.01,10893.0,64.7578,64.7661,64.7495,64.7578,10893.0
2018-10-02 11:25:00,78.01,78.01,78.0,78.01,5199.0,64.7578,64.7578,64.7495,64.7578,5199.0
2018-10-02 11:30:00,78.01,78.02,78.0,78.02,13216.0,64.7578,64.7661,64.7495,64.7661,13216.0
2018-10-02 11:35:00,78.02,78.02,78.01,78.02,6438.0,64.7661,64.7661,64.7578,64.7661,6438.0
2018-10-02 11:40:00,78.02,78.02,78.01,78.02,3483.0,64.7661,64.7661,64.7578,64.7661,3483.0
2018-10-02 11:45:00,78.01,78.02,78.01,78.02,6272.0,64.7578,64.7661,64.7578,64.7661,6272.0
2018-10-02 11:50:00,78.02,78.02,78.01,78.02,12298.0,64.7661,64.7661,64.7578,64.7661,12298.0
2018-10-02 11:55:00,78.02,78.02,78.01,78.02,11939.0,64.7661,64.7661,64.7578,64.7661,11939.0
2018-10-02 12:00:00,78.02,78.03,78.01,78.03,25580.0,64.7661,64.7744,64.7578,64.7744,25580.0
2018-10-02 12:05:00,78.02,78.03,78.02,78.03,7826.0,64.7661,64.7744,64.7661,64.7744,7826.0
2018-10-02 12:10:00,78.03,78.03,78.02,78.02,677104.0,64.7744,64.7744,64.7661,64.7661,677104.0
2018-10-02 12:15:00,78.02,78.02,78.01,78.01,13592.0,64.7661,64.7661,64.7578,64.7578,13592.0
2018-10-02 12:20:00,78.01,78.02,78.01,78.01,4657.0,64.7578,64.7661,64.7578,64.7578,4657.0
2018-10-02 12:25:00,78.01,78.02,78.01,78.02,4063.0,64.7578,64.7661,64.7578,64.7661,4063.0
2018-10-02 12:30:00,78.02,78.02,78.01,78.01,5994.0,64.7661,64.7661,64.7578,64.7578,5994.0
2018-10-02 12:35:00,78.01,78.02,78.0,78.01,53205.0,64.7578,64.7661,64.7495,64.7578,53205.0
2018-10-02 12:40:00,78.02,78.02,78.01,78.02,6566.0,64.7661,64.7661,64.7578,64.7661,6566.0
2018-10-02 12:45:00,78.02,78.02,78.01,78.02,8238.0,64.7661,64.7661,64.7578,64.7661,8238.0
2018-10-02 12:50:00,78.01,78.02,78.01,78.01,3460.0,64.7578,64.7661,64.7578,64.7578,3460.0
2018-10-02 12:55:00,78.01,78.02,78.01,78.01,8827.0,64.7578,64.7661,64.7578,64.7578,8827.0
2018-10-02 13:00:00,78.01,78.02,78.0,78.01,35440.0,64.7578,64.7661,64.7495,64.7578,35440.0
2018-10-02 13:05:00,78.01,78.02,78.0,78.01,10925.0,64.7578,64.7661,64.7495,64.7578,10925.0
2018-10-02 13:10:00,78.0,78.01,78.0,78.01,9082.0,64.7495,64.7578,64.7495,64.7578,9082.0
2018-10-02 13:15:00,78.01,78.01,78.0,78.01,14703.0,64.7578,64.7578,64.7495,64.7578,14703.0
2018-10-02 13:20:00,78.0,78.01,78.0,78.0,5575.0,64.7495,64.7578,64.7495,64.7495,5575.0
2018-10-02 13:25:00,78.0,78.01,78.0,78.0,7320.0,64.7495,64.7578,64.7495,64.7495,7320.0
2018-10-02 13:30:00,78.0,78.01,78.0,78.0,4877.0,64.7495,64.7578,64.7495,64.7495,4877.0
2018-10-02 13:35:00,78.0,78.01,78.0,78.0,7709.0,64.7495,64.7578,64.7495,64.7495,7709.0
2018-10-02 13:40:00,78.0,78.01,77.99,77.99,6425.0,64.7495,64.7578,64.7412,64.7412,6425.0
2018-10-02 13:45:00,78.0,78.0,77.99,78.0,13604.0,64.7495,64.7495,64.7412,64.7495,13604.0
2018-10-02 13:50:00,78.0,78.0,77.99,77.99,3313.0,64.7495,64.7495,64.7412,64.7412,3313.0
2018-10-02 13:55:00,77.99,78.0,77.99,77.99,44607.0,64.7412,64.7495,64.7412,64.7412,44607.0
2018-10-02 14:00:00,78.0,78.0,77.99,77.99,13435.0,64.7495,64.7495,64.7412,64.7412,13435.0
2018-10-02 14:05:00,78.0,78.0,77.99,77.99,15940.0,64.7495,64.7495,64.7412,64.7412,15940.0
2018-10-02 14:10:00,77.99,78.0,77.99,78.0,15176.0,64.7412,64.7495,64.7412,64.7495,15176.0
2018-10-02 14:15:00,77.99,78.0,77.99,78.0,11776.0,64.7412,64.7495,64.7412,64.7495,11776.0
2018-10-02 14:20:00,77.99,78.01,77.98,78.0,780173.0,64.7412,64.7578,64.7329,64.7495,780173.0
2018-10-02 14:25:00,78.0,78.0,77.99,77.99,14191.0,64.7495,64.7495,64.7412,64.7412,14191.0
2018-10-02 14:30:00,77.99,78.0,77.99,78.0,22615.0,64.7412,64.7495,64.7412,64.7495,22615.0
2018-10-02 14:35:00,78.0,78.0,77.99,78.0,16684.0,64.7495,64.7495,64.7412,64.7495,16684.0
2018-10-02 14:40:00,77.99,78.0,77.99,78.0,10929.0,64.7412,64.7495,64.7412,64.7495,10929.0
2018-10-02 14:45:00,78.0,78.0,77.99,78.0,14484.0,64.7495,64.7495,64.7412,64.7495,14484.0
2018-10-02 14:50:00,78.0,78.0,77.99,78.0,6710.0,64.7495,64.7495,64.7412,64.7495,6710.0
2018-10-02 14:55:00,78.0,78.03,77.99,78.03,38178.0,64.7495,64.7744,64.7412,64.7744,38178.0
2018-10-02 15:00:00,78.03,78.03,78.02,78.03,42069.0,64.7744,64.7744,64.7661,64.7744,42069.0
2018-10-02 15:05:00,78.03,78.04,78.02,78.04,29550.0,64.7744,64.7827,64.7661,64.7827,29550.0
2018-10-02 15:10:00,78.04,78.04,78.03,78.04,28773.0,64.7827,64.7827,64.7744,64.7827,28773.0
2018-10-02 15:15:00,78.03,78.05,78.03,78.04,50044.0,64.7744,64.791,64.7744,64.7827,50044.0
2018-10-02 15:20:00,78.04,78.05,78.03,78.05,39825.0,64.7827,64.791,64.7744,64.791,39825.0
2018-10-02 15:25:00,78.05,78.05,78.03,78.04,51363.0,64.791,64.791,64.7744,64.7827,51363.0
2018-10-02 15:30:00,78.04,78.05,78.03,78.03,56030.0,64.7827,64.791,64.7744,64.7744,56030.0
2018-10-02 15:35:00,78.04,78.04,78.03,78.04,82200.0,64.7827,64.7827,64.7744,64.7827,82200.0
2018-10-02 15:40:00,78.04,78.04,78.03,78.04,77270.0,64.7827,64.7827,64.7744,64.7827,77270.0
2018-10-02 15:45:00,78.04,78.04,78.03,78.04,72380.0,64.7827,64.7827,64.7744,64.7827,72380.0
2018-10-02 15:50:00,78.04,78.04,78.01,78.02,160952.0,64.7827,64.7827,64.7578,64.7661,160952.0
2018-10-02 15:55:00,78.02,78.03,78.01,78.02,186966.0,64.7661,64.7744,64.7578,64.7661,186966.0
2018-10-03 09:30:00,78.0,78.02,78.0,78.0,29496.0,64.7495,64.7661,64.7495,64.7495,29496.0
2018-10-03 09:35:00,78.0,78.01,77.98,77.99,16182.0,64.7495,64.7578,64.7329,64.7412,16182.0
2018-10-03 09:40:00,77.98,77.99,77.98,77.98,7393.0,64.7329,64.7412,64.7329,64.7329,7393.0
2018-10-03 09:45:00,77.98,77.99,77.98,77.98,12450.0,64.7329,64.7412,64.7329,64.7329,12450.0
2018-10-03 09:50:00,77.99,77.99,77.98,77.98,7016.0,64.7412,64.7412,64.7329,64.7329,7016.0
2018-10-03 09:55:00,77.98,77.99,77.98,77.98,15763.0,64.7329,64.7412,64.7329,64.7329,15763.0
2018-10-03 10:00:00,77.98,77.99,77.97,77.97,9631.0,64.7329,64.7412,64.7246,64.7246,9631.0
2018-10-03 10:05:00,77.97,77.98,77.96,77.97,8304.0,64.7246,64.7329,64.7163,64.7246,8304.0
2018-10-03 10:10:00,77.97,77.97,77.96,77.96,13400.0,64.7246,64.7246,64.7163,64.7163,13400.0
2018-10-03 10:15:00,77.96,77.97,77.96,77.96,7733.0,64.7163,64.7246,64.7163,64.7163,7733.0
2018-10-03 10:20:00,77.96,77.97,77.95,77.96,15963.0,64.7163,64.7246,64.708,64.7163,15963.0
2018-10-03 10:25:00,77.95,77.96,77.95,77.95,11649.0,64.708,64.7163,64.708,64.708,11649.0
2018-10-03 10:30:00,77.96,77.96,77.95,77.96,7341.0,64.7163,64.7163,64.708,64.7163,7341.0
2018-10-03 10:35:00,77.95,77.96,77.95,77.96,3758.0,64.708,64.7163,64.708,64.7163,3758.0
2018-10-03 10:40:00,77.95,77.96,77.94,77.94,89012.0,64.708,64.7163,64.6997,64.6997,89012.0
2018-10-03 10:45:00,77.94,77.95,77.94,77.94,7927.0,64.6997,64.708,64.6997,64.6997,7927.0
2018-10-03 10:50:00,77.94,77.95,77.94,77.95,6922.0,64.6997,64.708,64.6997,64.708,6922.0
2018-10-03 10:55:00,77.94,77.95,77.94,77.95,14747.0,64.6997,64.708,64.6997,64.708,14747.0
2018-10-03 11:00:00,77.95,77.96,77.95,77.96,16659.0,64.708,64.7163,64.708,64.7163,16659.0
2018-10-03 11:05:00,77.95,77.96,77.95,77.96,4777.0,64.708,64.7163,64.708,64.7163,4777.0
2018-10-03 11:10:00,77.96,77.96,77.94,77.94,11233.0,64.7163,64.7163,64.6997,64.6997,11233.0
2018-10-03 11:15:00,77.94,77.95,77.93,77.93,23728.0,64.6997,64.708,64.6914,64.6914,23728.0
2018-10-03 11:20:00,77.93,77.94,77.93,77.93,27808.0,64.6914,64.6997,64.6914,64.6914,27808.0
2018-10-03 11:25:00,77.93,77.94,77.93,77.94,7650.0,64.6914,64.6997,64.6914,64.6997,7650.0
2018-10-03 11:30:00,77.94,77.94,77.92,77.92,18566.0,64.6997,64.6997,64.6831,64.6831,18566.0
2018-10-03 11:35:00,77.92,77.94,77.92,77.93,25315.0,64.6831,64.6997,64.6831,64.6914,25315.0
2018-10-03 11:40:00,77.93,77.93,77.92,77.93,23369.0,64.6914,64.6914,64.6831,64.6914,23369.0
2018-10-03 11:45:00,77.92,77.93,77.92,77.93,2624.0,64.6831,64.6914,64.6831,64.6914,2624.0
2018-10-03 11:50:00,77.93,77.93,77.92,77.93,2449.0,64.6914,64.6914,64.6831,64.6914,2449.0
2018-10-03 11:55:00,77.92,77.93,77.92,77.92,10588.0,64.6831,64.6914,64.6831,64.6831,10588.0
2018-10-03 12:00:00,77.92,77.93,77.92,77.93,12192.0,64.6831,64.6914,64.6831,64.6914,12192.0
2018-10-03 12:05:00,77.94,77.94,77.93,77.94,10870.0,64.6997,64.6997,64.6914,64.6997,10870.0
2018-10-03 12:10:00,77.93,77.94,77.93,77.93,13579.0,64.6914,64.6997,64.6914,64.6914,13579.0
2018-10-03 12:15:00,77.93,77.94,77.93,77.94,7198.0,64.6914,64.6997,64.6914,64.6997,7198.0
2018-10-03 12:20:00,77.94,77.94,77.93,77.93,6312.0,64.6997,64.6997,64.6914,64.6914,6312.0
2018-10-03 12:25:00,77.94,77.94,77.93,77.94,18432.0,64.6997,64.6997,64.6914,64.6997,18432.0
2018-10-03 12:30:00,77.94,77.94,77.93,77.94,5775.0,64.6997,64.6997,64.6914,64.6997,5775.0
2018-10-03 12:35:00,77.93,77.94,77.92,77.92,61140.0,64.6914,64.6997,64.6831,64.6831,61140.0
2018-10-03 12:40:00,77.93,77.93,77.92,77.92,7090.0,64.6914,64.6914,64.6831,64.6831,7090.0
2018-10-03 12:45:00,77.93,77.93,77.92,77.93,27902.0,64.6914,64.6914,64.6831,64.6914,27902.0
2018-10-03 12:50:00,77.93,77.93,77.92,77.93,4602.0,64.6914,64.6914,64.6831,64.6914,4602.0
2018-10-03 12:55:00,77.92,77.93,77.92,77.92,805.0,64.6831,64.6914,64.6831,64.6831,805.0
2018-10-03 13:00:00,77.92,77.93,77.92,77.92,6422.0,64.6831,64.6914,64.6831,64.6831,6422.0
2018-10-03 13:05:00,77.92,77.93,77.9,77.9,19534.0,64.6831,64.6914,64.6665,64.6665,19534.0
2018-10-03 13:10:00,77.9,77.91,77.9,77.91,3763.0,64.6665,64.6748,64.6665,64.6748,3763.0
2018-10-03 13:15:00,77.91,77.91,77.9,77.91,3883.0,64.6748,64.6748,64.6665,64.6748,3883.0
2018-10-03 13:20:00,77.91,77.91,77.9,77.91,8815.0,64.6748,64.6748,64.6665,64.6748,8815.0
2018-10-03 13:25:00,77.91,77.91,77.9,77.9,6399.0,64.6748,64.6748,64.6665,64.6665,6399.0
2018-10-03 13:30:00,77.9,77.91,77.9,77.9,4805.0,64.6665,64.6748,64.6665,64.6665,4805.0
2018-10-03 13:35:00,77.91,77.91,77.9,77.91,3651.0,64.6748,64.6748,64.6665,64.6748,3651.0
2018-10-03 13:40:00,77.9,77.91,77.9,77.91,10863.0,64.6665,64.6748,64.6665,64.6748,10863.0
2018-10-03 13:45:00,77.91,77.91,77.9,77.9,25121.0,64.6748,64.6748,64.6665,64.6665,25121.0
2018-10-03 13:50:00,77.91,77.91,77.89,77.89,13042.0,64.6748,64.6748,64.6582,64.6582,13042.0
2018-10-03 13:55:00,77.89,77.9,77.89,77.89,8840.0,64.6582,64.6665,64.6582,64.6582,8840.0
2018-10-03 14:00:00,77.88,77.89,77.88,77.88,16785.0,64.6499,64.6582,64.6499,64.6499,16785.0
2018-10-03 14:05:00,77.89,77.89,77.88,77.88,20252.0,64.6582,64.6582,64.6499,64.6499,20252.0
2018-10-03 14:10:00,77.88,77.89,77.88,77.88,11841.0,64.6499,64.6582,64.6499,64.6499,11841.0
2018-10-03 14:15:00,77.88,77.9,77.88,77.89,39608.0,64.6499,64.6665,64.6499,64.6582,39608.0
2018-10-03 14:20:00,77.9,77.91,77.89,77.9,44668.0,64.6665,64.6748,64.6582,64.6665,44668.0
2018-10-03 14:25:00,77.9,77.91,77.89,77.9,45930.0,64.6665,64.6748,64.6582,64.6665,45930.0
2018-10-03 14:30:00,77.89,77.9,77.88,77.9,34203.0,64.6582,64.6665,64.6499,64.6665,34203.0
2018-10-03 14:35:00,77.89,77.91,77.88,77.9,28451.0,64.6582,64.6748,64.6499,64.6665,28451.0
2018-10-03 14:40:00,77.91,77.91,77.9,77.91,29817.0,64.6748,64.6748,64.6665,64.6748,29817.0
2018-10-03 14:45:00,77.91,77.92,77.9,77.91,24779.0,64.6748,64.6831,64.6665,64.6748,24779.0
2018-10-03 14:50:00,77.92,77.92,77.91,77.92,22280.0,64.6831,64.6831,64.6748,64.6831,22280.0
2018-10-03 14:55:00,77.92,77.93,77.91,77.93,25197.0,64.6831,64.6914,64.6748,64.6914,25197.0
2018-10-03 15:00:00,77.92,77.93,77.92,77.93,18417.0,64.6831,64.6914,64.6831,64.6914,18417.0
2018-10-03 15:05:00,77.92,77.93,77.92,77.93,30561.0,64.6831,64.6914,64.6831,64.6914,30561.0
2018-10-03 15:10:00,77.93,77.94,77.92,77.94,19208.0,64.6914,64.6997,64.6831,64.6997,19208.0
2018-10-03 15:15:00,77.94,77.94,77.93,77.94,17364.0,64.6997,64.6997,64.6914,64.6997,17364.0
2018-10-03 15:20:00,77.94,77.94,77.93,77.94,18950.0,64.6997,64.6997,64.6914,64.6997,18950.0
2018-10-03 15:25:00,77.94,77.94,77.93,77.93,25942.0,64.6997,64.6997,64.6914,64.6914,25942.0
2018-10-03 15:30:00,77.94,77.94,77.93,77.94,35146.0,64.6997,64.6997,64.6914,64.6997,35146.0
2018-10-03 15:35:00,77.93,77.95,77.93,77.94,28037.0,64.6914,64.708,64.6914,64.6997,28037.0
2018-10-03 15:40:00,77.94,77.94,77.93,77.94,45295.0,64.6997,64.6997,64.6914,64.6997,45295.0
2018-10-03 15:45:00,77.94,77.95,77.93,77.94,29023.0,64.6997,64.708,64.6914,64.6997,29023.0
2018-10-03 15:50:00,77.94,77.95,77.93,77.95,94995.0,64.6997,64.708,64.6914,64.708,94995.0
2018-10-03 15:55:00,77.95,77.95,77.92,77.92,150455.0,64.708,64.708,64.6831,64.6831,150455.0
2018-10-04 09:30:00,77.86,77.92,77.86,77.86,105284.0,64.6333,64.6831,64.6333,64.6333,105284.0
2018-10-04 09:35:00,77.87,77.87,77.86,77.87,9231.0,64.6416,64.6416,64.6333,64.6416,9231.0
2018-10-04 09:40:00,77.87,77.88,77.87,77.88,9159.0,64.6416,64.6499,64.6416,64.6499,9159.0
2018-10-04 09:45:00,77.88,77.89,77.88,77.88,19817.0,64.6499,64.6582,64.6499,64.6499,19817.0
2018-10-04 09:50:00,77.89,77.89,77.85,77.85,16132.0,64.6582,64.6582,64.625,64.625,16132.0
2018-10-04 09:55:00,77.86,77.86,77.85,77.85,24573.0,64.6333,64.6333,64.625,64.625,24573.0
2018-10-04 10:00:00,77.86,77.86,77.81,77.86,1027766.0,64.6333,64.6333,64.5918,64.6333,1027766.0
2018-10-04 10:05:00,77.86,77.86,77.84,77.84,33321.0,64.6333,64.6333,64.6167,64.6167,33321.0
2018-10-04 10:10:00,77.84,77.85,77.84,77.84,37063.0,64.6167,64.625,64.6167,64.6167,37063.0
2018-10-04 10:15:00,77.85,77.85,77.84,77.84,62620.0,64.625,64.625,64.6167,64.6167,62620.0
2018-10-04 10:20:00,77.84,77.85,77.84,77.84,14979.0,64.6167,64.625,64.6167,64.6167,14979.0
2018-10-04 10:25:00,77.84,77.85,77.84,77.84,59722.0,64.6167,64.625,64.6167,64.6167,59722.0
2018-10-04 10:30:00,77.84,77.85,77.84,77.84,28845.0,64.6167,64.625,64.6167,64.6167,28845.0
2018-10-04 10:35:00,77.84,77.85,77.84,77.84,8244.0,64.6167,64.625,64.6167,64.6167,8244.0
2018-10-04 10:40:00,77.84,77.85,77.84,77.85,23005.0,64.6167,64.625,64.6167,64.625,23005.0
2018-10-04 10:45:00,77.84,77.85,77.83,77.84,31754.0,64.6167,64.625,64.6084,64.6167,31754.0
2018-10-04 10:50:00,77.84,77.84,77.83,77.84,60713.0,64.6167,64.6167,64.6084,64.6167,60713.0
2018-10-04 10:55:00,77.84,77.84,77.83,77.84,43823.0,64.6167,64.6167,64.6084,64.6167,43823.0
2018-10-04 11:00:00,77.84,77.84,77.82,77.83,82687.0,64.6167,64.6167,64.6001,64.6084,82687.0
2018-10-04 11:05:00,77.83,77.83,77.82,77.82,23561.0,64.6084,64.6084,64.6001,64.6001,23561.0
2018-10-04 11:10:00,77.82,77.83,77.82,77.82,7439.0,64.6001,64.6084,64.6001,64.6001,7439.0
2018-10-04 11:15:00,77.83,77.83,77.82,77.83,15092.0,64.6084,64.6084,64.6001,64.6084,15092.0
2018-10-04 11:20:00,77.83,77.83,77.82,77.82,9005.0,64.6084,64.6084,64.6001,64.6001,9005.0
2018-10-04 11:25:00,77.82,77.83,77.82,77.83,2952.0,64.6001,64.6084,64.6001,64.6084,2952.0
2018-10-04 11:30:00,77.83,77.83,77.82,77.82,9943.0,64.6084,64.6084,64.6001,64.6001,9943.0
2018-10-04 11:35:00,77.83,77.83,77.81,77.81,12715.0,64.6084,64.6084,64.5918,64.5918,12715.0
2018-10-04 11:40:00,77.81,77.82,77.81,77.81,5471.0,64.5918,64.6001,64.5918,64.5918,5471.0
2018-10-04 11:45:00,77.81,77.81,77.8,77.8,85532.0,64.5918,64.5918,64.5835,64.5835,85532.0
2018-10-04 11:50:00,77.81,77.81,77.8,77.81,34372.0,64.5918,64.5918,64.5835,64.5918,34372.0
2018-10-04 11:55:00,77.8,77.81,77.8,77.81,20742.0,64.5835,64.5918,64.5835,64.5918,20742.0
2018-10-04 12:00:00,77.81,77.82,77.8,77.82,22822.0,64.5918,64.6001,64.5835,64.6001,22822.0
2018-10-04 12:05:00,77.81,77.82,77.81,77.81,4460.0,64.5918,64.6001,64.5918,64.5918,4460.0
2018-10-04 12:10:00,77.82,77.82,77.81,77.81,8308.0,64.6001,64.6001,64.5918,64.5918,8308.0
2018-10-04 12:15:00,77.81,77.82,77.81,77.81,9758.0,64.5918,64.6001,64.5918,64.5918,9758.0
2018-10-04 12:20:00,77.81,77.83,77.81,77.83,32359.0,64.5918,64.6084,64.5918,64.6084,32359.0
2018-10-04 12:25:00,77.83,77.83,77.82,77.83,10469.0,64.6084,64.6084,64.6001,64.6084,10469.0
2018-10-04 12:30:00,77.83,77.83,77.82,77.82,8378.0,64.6084,64.6084,64.6001,64.6001,8378.0
2018-10-04 12:35:00,77.82,77.83,77.82,77.82,13511.0,64.6001,64.6084,64.6001,64.6001,13511.0
2018-10-04 12:40:00,77.82,77.83,77.82,77.82,6877.0,64.6001,64.6084,64.6001,64.6001,6877.0
2018-10-04 12:45:00,77.82,77.83,77.82,77.82,12105.0,64.6001,64.6084,64.6001,64.6001,12105.0
2018-10-04 12:50:00,77.83,77.83,77.82,77.82,6168.0,64.6084,64.6084,64.6001,64.6001,6168.0
2018-10-04 12:55:00,77.82,77.83,77.82,77.82,35699.0,64.6001,64.6084,64.6001,64.6001,35699.0
2018-10-04 13:00:00,77.82,77.83,77.82,77.83,10547.0,64.6001,64.6084,64.6001,64.6084,10547.0
2018-10-04 13:05:00,77.82,77.83,77.82,77.82,6514.0,64.6001,64.6084,64.6001,64.6001,6514.0
2018-10-04 13:10:00,77.82,77.83,77.82,77.83,25280.0,64.6001,64.6084,64.6001,64.6084,25280.0
2018-10-04 13:15:00,77.83,77.83,77.82,77.82,13707.0,64.6084,64.6084,64.6001,64.6001,13707.0
2018-10-04 13:20:00,77.83,77.83,77.82,77.83,20455.0,64.6084,64.6084,64.6001,64.6084,20455.0
2018-10-04 13:25:00,77.83,77.83,77.82,77.82,10081.0,64.6084,64.6084,64.6001,64.6001,10081.0
2018-10-04 13:30:00,77.83,77.83,77.82,77.83,17079.0,64.6084,64.6084,64.6001,64.6084,17079.0
2018-10-04 13:35:00,77.83,77.83,77.82,77.83,76213.0,64.6084,64.6084,64.6001,64.6084,76213.0
2018-10-04 13:40:00,77.82,77.83,77.82,77.83,5093.0,64.6001,64.6084,64.6001,64.6084,5093.0
2018-10-04 13:45:00,77.82,77.83,77.82,77.82,7174.0,64.6001,64.6084,64.6001,64.6001,7174.0
2018-10-04 13:50:00,77.83,77.83,77.82,77.83,6202.0,64.6084,64.6084,64.6001,64.6084,6202.0
2018-10-04 13:55:00,77.83,77.83,77.82,77.83,7596.0,64.6084,64.6084,64.6001,64.6084,7596.0
2018-10-04 14:00:00,77.83,77.83,77.82,77.83,10798.0,64.6084,64.6084,64.6001,64.6084,10798.0
2018-10-04 14:05:00,77.82,77.83,77.82,77.82,21008.0,64.6001,64.6084,64.6001,64.6001,21008.0
2018-10-04 14:10:00,77.82,77.83,77.82,77.83,15001.0,64.6001,64.6084,64.6001,64.6084,15001.0
2018-10-04 14:15:00,77.83,77.83,77.82,77.82,29160.0,64.6084,64.6084,64.6001,64.6001,29160.0
2018-10-04 14:20:00,77.83,77.83,77.82,77.83,20044.0,64.6084,64.6084,64.6001,64.6084,20044.0
2018-10-04 14:25:00,77.83,77.83,77.82,77.82,16525.0,64.6084,64.6084,64.6001,64.6001,16525.0
2018-10-04 14:30:00,77.83,77.83,77.81,77.82,34949.0,64.6084,64.6084,64.5918,64.6001,34949.0
2018-10-04 14:35:00,77.82,77.82,77.81,77.82,16884.0,64.6001,64.6001,64.5918,64.6001,16884.0
2018-10-04 14:40:00,77.82,77.82,77.81,77.82,19132.0,64.6001,64.6001,64.5918,64.6001,19132.0
2018-10-04 14:45:00,77.81,77.82,77.81,77.82,28928.0,64.5918,64.6001,64.5918,64.6001,28928.0
2018-10-04 14:50:00,77.82,77.83,77.81,77.83,28229.0,64.6001,64.6084,64.5918,64.6084,28229.0
2018-10-04 14:55:00,77.82,77.83,77.82,77.82,22533.0,64.6001,64.6084,64.6001,64.6001,22533.0
2018-10-04 15:00:00,77.83,77.83,77.82,77.83,19439.0,64.6084,64.6084,64.6001,64.6084,19439.0
2018-10-04 15:05:00,77.83,77.83,77.82,77.83,11351.0,64.6084,64.6084,64.6001,64.6084,11351.0
2018-10-04 15:10:00,77.83,77.83,77.82,77.83,12817.0,64.6084,64.6084,64.6001,64.6084,12817.0
2018-10-04 15:15:00,77.83,77.83,77.82,77.82,8419.0,64.6084,64.6084,64.6001,64.6001,8419.0
2018-10-04 15:20:00,77.82,77.83,77.82,77.83,13663.0,64.6001,64.6084,64.6001,64.6084,13663.0
2018-10-04 15:25:00,77.82,77.83,77.82,77.82,19021.0,64.6001,64.6084,64.6001,64.6001,19021.0
2018-10-04 15:30:00,77.82,77.83,77.82,77.83,28367.0,64.6001,64.6084,64.6001,64.6084,28367.0
2018-10-04 15:35:00,77.82,77.84,77.82,77.84,58437.0,64.6001,64.6167,64.6001,64.6167,58437.0
2018-10-04 15:40:00,77.84,77.84,77.83,77.84,53661.0,64.6167,64.6167,64.6084,64.6167,53661.0
2018-10-04 15:45:00,77.83,77.84,77.83,77.84,60115.0,64.6084,64.6167,64.6084,64.6167,60115.0
2018-10-04 15:50:00,77.84,77.85,77.83,77.85,87205.0,64.6167,64.625,64.6084,64.625,87205.0
2018-10-04 15:55:00,77.85,77.85,77.84,77.84,86109.0,64.625,64.625,64.6167,64.6167,86109.0
2018-10-05 09:30:00,77.81,77.84,77.8,77.82,38916.0,64.5918,64.6167,64.5835,64.6001,38916.0
2018-10-05 09:35:00,77.81,77.82,77.81,77.82,8839.0,64.5918,64.6001,64.5918,64.6001,8839.0
2018-10-05 09:40:00,77.81,77.82,77.81,77.82,8947.0,64.5918,64.6001,64.5918,64.6001,8947.0
2018-10-05 09:45:00,77.82,77.82,77.81,77.82,27393.0,64.6001,64.6001,64.5918,64.6001,27393.0
2018-10-05 09:50:00,77.82,77.82,77.81,77.82,28505.0,64.6001,64.6001,64.5918,64.6001,28505.0
2018-10-05 09:55:00,77.81,77.82,77.81,77.81,4974.0,64.5918,64.6001,64.5918,64.5918,4974.0
2018-10-05 10:00:00,77.82,77.82,77.81,77.82,27378.0,64.6001,64.6001,64.5918,64.6001,27378.0
2018-10-05 10:05:00,77.82,77.82,77.81,77.81,6230.0,64.6001,64.6001,64.5918,64.5918,6230.0
2018-10-05 10:10:00,77.82,77.82,77.81,77.82,2783.0,64.6001,64.6001,64.5918,64.6001,2783.0
2018-10-05 10:15:00,77.82,77.82,77.81,77.82,1720.0,64.6001,64.6001,64.5918,64.6001,1720.0
2018-10-05 10:20:00,77.81,77.82,77.81,77.81,88058.0,64.5918,64.6001,64.5918,64.5918,88058.0
2018-10-05 10:25:00,77.81,77.82,77.81,77.81,16760.0,64.5918,64.6001,64.5918,64.5918,16760.0
2018-10-05 10:30:00,77.81,77.82,77.81,77.81,8632.0,64.5918,64.6001,64.5918,64.5918,8632.0
2018-10-05 10:35:00,77.81,77.82,77.8,77.81,22590.0,64.5918,64.6001,64.5835,64.5918,22590.0
2018-10-05 10:40:00,77.8,77.81,77.8,77.81,4537.0,64.5835,64.5918,64.5835,64.5918,4537.0
2018-10-05 10:45:00,77.8,77.81,77.8,77.81,5731.0,64.5835,64.5918,64.5835,64.5918,5731.0
2018-10-05 10:50:00,77.81,77.81,77.8,77.81,26055.0,64.5918,64.5918,64.5835,64.5918,26055.0
2018-10-05 10:55:00,77.81,77.81,77.79,77.8,112824.0,64.5918,64.5918,64.5752,64.5835,112824.0
2018-10-05 11:00:00,77.8,77.8,77.79,77.8,5617.0,64.5835,64.5835,64.5752,64.5835,5617.0
2018-10-05 11:05:00,77.8,77.8,77.79,77.8,1421.0,64.5835,64.5835,64.5752,64.5835,1421.0
2018-10-05 11:10:00,77.8,77.8,77.79,77.8,4023.0,64.5835,64.5835,64.5752,64.5835,4023.0
2018-10-05 11:15:00,77.8,77.8,77.79,77.79,59099.0,64.5835,64.5835,64.5752,64.5752,59099.0
2018-10-05 11:20:00,77.79,77.8,77.79,77.8,9263.0,64.5752,64.5835,64.5752,64.5835,9263.0
2018-10-05 11:25:00,77.8,77.8,77.79,77.8,5799.0,64.5835,64.5835,64.5752,64.5835,5799.0
2018-10-05 11:30:00,77.79,77.8,77.79,77.8,5856.0,64.5752,64.5835,64.5752,64.5835,5856.0
2018-10-05 11:35:00,77.8,77.8,77.79,77.8,6889.0,64.5835,64.5835,64.5752,64.5835,6889.0
2018-10-05 11:40:00,77.8,77.8,77.79,77.8,3585.0,64.5835,64.5835,64.5752,64.5835,3585.0
2018-10-05 11:45:00,77.8,77.8,77.79,77.79,2933.0,64.5835,64.5835,64.5752,64.5752,2933.0
2018-10-05 11:50:00,77.8,77.8,77.79,77.8,5419.0,64.5835,64.5835,64.5752,64.5835,5419.0
2018-10-05 11:55:00,77.8,77.8,77.78,77.79,9199.0,64.5835,64.5835,64.5669,64.5752,9199.0
2018-10-05 12:00:00,77.79,77.79,77.78,77.78,13799.0,64.5752,64.5752,64.5669,64.5669,13799.0
2018-10-05 12:05:00,77.78,77.78,77.77,77.77,14319.0,64.5669,64.5669,64.5586,64.5586,14319.0
2018-10-05 12:10:00,77.78,77.78,77.76,77.78,22062.0,64.5669,64.5669,64.5503,64.5669,22062.0
2018-10-05 12:15:00,77.78,77.78,77.77,77.78,4346.0,64.5669,64.5669,64.5586,64.5669,4346.0
2018-10-05 12:20:00,77.78,77.78,77.76,77.77,5067.0,64.5669,64.5669,64.5503,64.5586,5067.0
2018-10-05 12:25:00,77.77,77.77,77.76,77.77,5881.0,64.5586,64.5586,64.5503,64.5586,5881.0
2018-10-05 12:30:00,77.76,77.77,77.76,77.77,22926.0,64.5503,64.5586,64.5503,64.5586,22926.0
2018-10-05 12:35:00,77.77,77.78,77.76,77.77,3865.0,64.5586,64.5669,64.5503,64.5586,3865.0
2018-10-05 12:40:00,77.78,77.78,77.77,77.78,14285.0,64.5669,64.5669,64.5586,64.5669,14285.0
2018-10-05 12:45:00,77.78,77.78,77.77,77.77,5665.0,64.5669,64.5669,64.5586,64.5586,5665.0
2018-10-05 12:50:00,77.78,77.79,77.77,77.79,10577.0,64.5669,64.5752,64.5586,64.5752,10577.0
2018-10-05 12:55:00,77.79,77.79,77.78,77.78,15839.0,64.5752,64.5752,64.5669,64.5669,15839.0
2018-10-05 13:00:00,77.79,77.79,77.78,77.78,22798.0,64.5752,64.5752,64.5669,64.5669,22798.0
2018-10-05 13:05:00,77.79,77.79,77.78,77.79,2709.0,64.5752,64.5752,64.5669,64.5752,2709.0
2018-10-05 13:10:00,77.78,77.79,77.78,77.79,9092.0,64.5669,64.5752,64.5669,64.5752,9092.0
2018-10-05 13:15:00,77.79,77.79,77.78,77.79,2034.0,64.5752,64.5752,64.5669,64.5752,2034.0
2018-10-05 13:20:00,77.79,77.79,77.78,77.79,7521.0,64.5752,64.5752,64.5669,64.5752,7521.0
2018-10-05 13:25:00,77.79,77.79,77.77,77.78,19430.0,64.5752,64.5752,64.5586,64.5669,19430.0
2018-10-05 13:30:00,77.78,77.79,77.77,77.77,9554.0,64.5669,64.5752,64.5586,64.5586,9554.0
2018-10-05 13:35:00,77.77,77.78,77.77,77.77,9751.0,64.5586,64.5669,64.5586,64.5586,9751.0
2018-10-05 13:40:00,77.78,77.79,77.77,77.77,10379.0,64.5669,64.5752,64.5586,64.5586,10379.0
2018-10-05 13:45:00,77.78,77.79,77.77,77.79,21585.0,64.5669,64.5752,64.5586,64.5752,21585.0
2018-10-05 13:50:00,77.79,77.79,77.78,77.79,13970.0,64.5752,64.5752,64.5669,64.5752,13970.0
2018-10-05 13:55:00,77.78,77.79,77.78,77.79,16742.0,64.5669,64.5752,64.5669,64.5752,16742.0
2018-10-05 14:00:00,77.79,77.8,77.78,77.8,14380.0,64.5752,64.5835,64.5669,64.5835,14380.0
2018-10-05 14:05:00,77.8,77.8,77.79,77.8,20895.0,64.5835,64.5835,64.5752,64.5835,20895.0
2018-10-05 14:10:00,77.8,77.8,77.79,77.8,7781.0,64.5835,64.5835,64.5752,64.5835,7781.0
2018-10-05 14:15:00,77.8,77.8,77.79,77.8,15132.0,64.5835,64.5835,64.5752,64.5835,15132.0
2018-10-05 14:20:00,77.8,77.81,77.8,77.81,15414.0,64.5835,64.5918,64.5835,64.5918,15414.0
2018-10-05 14:25:00,77.81,77.81,77.8,77.81,9128.0,64.5918,64.5918,64.5835,64.5918,9128.0
2018-10-05 14:30:00,77.81,77.82,77.8,77.82,691533.0,64.5918,64.6001,64.5835,64.6001,691533.0
2018-10-05 14:35:00,77.81,77.81,77.8,77.81,19450.0,64.5918,64.5918,64.5835,64.5918,19450.0
2018-10-05 14:40:00,77.81,77.82,77.8,77.81,13100.0,64.5918,64.6001,64.5835,64.5918,13100.0
2018-10-05 14:45:00,77.82,77.82,77.81,77.82,22047.0,64.6001,64.6001,64.5918,64.6001,22047.0
2018-10-05 14:50:00,77.81,77.82,77.81,77.81,18673.0,64.5918,64.6001,64.5918,64.5918,18673.0
2018-10-05 14:55:00,77.81,77.82,77.81,77.82,11278.0,64.5918,64.6001,64.5918,64.6001,11278.0
2018-10-05 15:00:00,77.81,77.84,77.81,77.81,276061.0,64.5918,64.6167,64.5918,64.5918,276061.0
2018-10-05 15:05:00,77.81,77.82,77.81,77.81,12811.0,64.5918,64.6001,64.5918,64.5918,12811.0
2018-10-05 15:10:00,77.81,77.82,77.81,77.81,13557.0,64.5918,64.6001,64.5918,64.5918,13557.0
2018-10-05 15:15:00,77.82,77.82,77.81,77.81,33304.0,64.6001,64.6001,64.5918,64.5918,33304.0
2018-10-05 15:20:00,77.82,77.83,77.81,77.83,17019.0,64.6001,64.6084,64.5918,64.6084,17019.0
2018-10-05 15:25:00,77.83,77.83,77.82,77.83,9514.0,64.6084,64.6084,64.6001,64.6084,9514.0
2018-10-05 15:30:00,77.82,77.83,77.82,77.82,25976.0,64.6001,64.6084,64.6001,64.6001,25976.0
2018-10-05 15:35:00,77.83,77.84,77.82,77.84,31954.0,64.6084,64.6167,64.6001,64.6167,31954.0
2018-10-05 15:40:00,77.84,77.84,77.82,77.84,46955.0,64.6167,64.6167,64.6001,64.6167,46955.0
2018-10-05 15:45:00,77.84,77.84,77.83,77.84,39250.0,64.6167,64.6167,64.6084,64.6167,39250.0
2018-10-05 15:50:00,77.84,77.85,77.83,77.84,61088.0,64.6167,64.625,64.6084,64.6167,61088.0
2018-10-05 15:55:00,77.85,77.85,77.83,77.84,101883.0,64.625,64.625,64.6084,64.6167,101883.0
2018-10-08 09:30:00,77.83,77.84,77.83,77.84,45941.0,64.6084,64.6167,64.6084,64.6167,45941.0
2018-10-08 09:35:00,77.84,77.84,77.83,77.83,12716.0,64.6167,64.6167,64.6084,64.6084,12716.0
2018-10-08 09:40:00,77.84,77.84,77.83,77.84,5425.0,64.6167,64.6167,64.6084,64.6167,5425.0
2018-10-08 09:45:00,77.83,77.84,77.82,77.83,7829.0,64.6084,64.6167,64.6001,64.6084,7829.0
2018-10-08 09:50:00,77.83,77.83,77.82,77.83,13429.0,64.6084,64.6084,64.6001,64.6084,13429.0
2018-10-08 09:55:00,77.83,77.83,77.82,77.83,5625.0,64.6084,64.6084,64.6001,64.6084,5625.0
2018-10-08 10:00:00,77.83,77.83,77.82,77.83,4564.0,64.6084,64.6084,64.6001,64.6084,4564.0
2018-10-08 10:05:00,77.83,77.83,77.82,77.83,19167.0,64.6084,64.6084,64.6001,64.6084,19167.0
2018-10-08 10:10:00,77.83,77.83,77.82,77.83,8857.0,64.6084,64.6084,64.6001,64.6084,8857.0
2018-10-08 10:15:00,77.82,77.84,77.82,77.83,21065.0,64.6001,64.6167,64.6001,64.6084,21065.0
2018-10-08 10:20:00,77.83,77.84,77.83,77.84,6098.0,64.6084,64.6167,64.6084,64.6167,6098.0
2018-10-08 10:25:00,77.84,77.84,77.83,77.83,7544.0,64.6167,64.6167,64.6084,64.6084,7544.0
2018-10-08 10:30:00,77.83,77.84,77.83,77.83,2167.0,64.6084,64.6167,64.6084,64.6084,2167.0
2018-10-08 10:35:00,77.84,77.84,77.83,77.84,8371.0,64.6167,64.6167,64.6084,64.6167,8371.0
2018-10-08 10:40:00,77.83,77.84,77.83,77.84,4859.0,64.6084,64.6167,64.6084,64.6167,4859.0
2018-10-08 10:45:00,77.84,77.84,77.83,77.83,5753.0,64.6167,64.6167,64.6084,64.6084,5753.0
2018-10-08 10:50:00,77.84,77.84,77.83,77.83,4757.0,64.6167,64.6167,64.6084,64.6084,4757.0
2018-10-08 10:55:00,77.84,77.85,77.83,77.85,6092.0,64.6167,64.625,64.6084,64.625,6092.0
2018-10-08 11:00:00,77.85,77.85,77.84,77.84,13735.0,64.625,64.625,64.6167,64.6167,13735.0
2018-10-08 11:05:00,77.85,77.85,77.84,77.84,6063.0,64.625,64.625,64.6167,64.6167,6063.0
2018-10-08 11:10:00,77.85,77.85,77.84,77.84,8501.0,64.625,64.625,64.6167,64.6167,8501.0
2018-10-08 11:15:00,77.84,77.85,77.84,77.84,10409.0,64.6167,64.625,64.6167,64.6167,10409.0
2018-10-08 11:20:00,77.84,77.85,77.84,77.84,6402.0,64.6167,64.625,64.6167,64.6167,6402.0
2018-10-08 11:25:00,77.84,77.85,77.83,77.83,9998.0,64.6167,64.625,64.6084,64.6084,9998.0
2018-10-08 11:30:00,77.83,77.84,77.83,77.83,9481.0,64.6084,64.6167,64.6084,64.6084,9481.0
2018-10-08 11:35:00,77.84,77.84,77.83,77.84,3806.0,64.6167,64.6167,64.6084,64.6167,3806.0
2018-10-08 11:40:00,77.84,77.85,77.83,77.84,2653.0,64.6167,64.625,64.6084,64.6167,2653.0
2018-10-08 11:45:00,77.84,77.85,77.84,77.85,13271.0,64.6167,64.625,64.6167,64.625,13271.0
2018-10-08 11:50:00,77.84,77.85,77.83,77.84,34622.0,64.6167,64.625,64.6084,64.6167,34622.0
2018-10-08 11:55:00,77.84,77.85,77.84,77.84,5286.0,64.6167,64.625,64.6167,64.6167,5286.0
2018-10-08 12:00:00,77.84,77.85,77.84,77.85,5753.0,64.6167,64.625,64.6167,64.625,5753.0
2018-10-08 12:05:00,77.84,77.85,77.84,77.84,4405.0,64.6167,64.625,64.6167,64.6167,4405.0
2018-10-08 12:10:00,77.84,77.85,77.84,77.84,8450.0,64.6167,64.625,64.6167,64.6167,8450.0
2018-10-08 12:15:00,77.84,77.85,77.84,77.84,7897.0,64.6167,64.625,64.6167,64.6167,7897.0
2018-10-08 12:20:00,77.84,77.85,77.84,77.84,7331.0,64.6167,64.625,64.6167,64.6167,7331.0
2018-10-08 12:25:00,77.84,77.85,77.84,77.84,16979.0,64.6167,64.625,64.6167,64.6167,16979.0
2018-10-08 12:30:00,77.84,77.85,77.84,77.84,20575.0,64.6167,64.625,64.6167,64.6167,20575.0
2018-10-08 12:35:00,77.84,77.85,77.84,77.84,3949.0,64.6167,64.625,64.6167,64.6167,3949.0
2018-10-08 12:40:00,77.85,77.85,77.84,77.84,5123.0,64.625,64.625,64.6167,64.6167,5123.0
2018-10-08 12:45:00,77.85,77.85,77.84,77.84,15191.0,64.625,64.625,64.6167,64.6167,15191.0
2018-10-08 12:50:00,77.85,77.85,77.84,77.84,2193.0,64.625,64.625,64.6167,64.6167,2193.0
2018-10-08 12:55:00,77.85,77.85,77.84,77.84,4554.0,64.625,64.625,64.6167,64.6167,4554.0
2018-10-08 13:00:00,77.85,77.85,77.84,77.84,12643.0,64.625,64.625,64.6167,64.6167,12643.0
2018-10-08 13:05:00,77.84,77.85,77.84,77.84,6309.0,64.6167,64.625,64.6167,64.6167,6309.0
2018-10-08 13:10:00,77.84,77.85,77.83,77.83,36132.0,64.6167,64.625,64.6084,64.6084,36132.0
2018-10-08 13:15:00,77.83,77.84,77.83,77.83,3071.0,64.6084,64.6167,64.6084,64.6084,3071.0
2018-10-08 13:20:00,77.84,77.84,77.83,77.84,24867.0,64.6167,64.6167,64.6084,64.6167,24867.0
2018-10-08 13:25:00,77.83,77.84,77.83,77.83,14177.0,64.6084,64.6167,64.6084,64.6084,14177.0
2018-10-08 13:30:00,77.84,77.84,77.83,77.83,9749.0,64.6167,64.6167,64.6084,64.6084,9749.0
2018-10-08 13:35:00,77.83,77.84,77.83,77.84,12190.0,64.6084,64.6167,64.6084,64.6167,12190.0
2018-10-08 13:40:00,77.83,77.84,77.83,77.83,5604.0,64.6084,64.6167,64.6084,64.6084,5604.0
2018-10-08 13:45:00,77.83,77.84,77.83,77.84,8982.0,64.6084,64.6167,64.6084,64.6167,8982.0
2018-10-08 13:50:00,77.83,77.84,77.83,77.83,6068.0,64.6084,64.6167,64.6084,64.6084,6068.0
2018-10-08 13:55:00,77.83,77.84,77.83,77.83,8660.0,64.6084,64.6167,64.6084,64.6084,8660.0
2018-10-08 14:00:00,77.84,77.84,77.83,77.84,18387.0,64.6167,64.6167,64.6084,64.6167,18387.0
2018-10-08 14:05:00,77.83,77.85,77.83,77.84,101157.0,64.6084,64.625,64.6084,64.6167,101157.0
2018-10-08 14:10:00,77.83,77.84,77.83,77.84,17556.0,64.6084,64.6167,64.6084,64.6167,17556.0
2018-10-08 14:15:00,77.84,77.84,77.83,77.84,4606.0,64.6167,64.6167,64.6084,64.6167,4606.0
2018-10-08 14:20:00,77.83,77.84,77.83,77.83,3156.0,64.6084,64.6167,64.6084,64.6084,3156.0
2018-10-08 14:25:00,77.84,77.84,77.83,77.84,2225.0,64.6167,64.6167,64.6084,64.6167,2225.0
2018-10-08 14:30:00,77.83,77.84,77.83,77.84,10178.0,64.6084,64.6167,64.6084,64.6167,10178.0
2018-10-08 14:35:00,77.83,77.84,77.83,77.83,1916.0,64.6084,64.6167,64.6084,64.6084,1916.0
2018-10-08 14:40:00,77.84,77.84,77.83,77.84,16104.0,64.6167,64.6167,64.6084,64.6167,16104.0
2018-10-08 14:45:00,77.83,77.84,77.83,77.84,2664.0,64.6084,64.6167,64.6084,64.6167,2664.0
2018-10-08 14:50:00,77.84,77.84,77.83,77.83,6056.0,64.6167,64.6167,64.6084,64.6084,6056.0
2018-10-08 14:55:00,77.83,77.84,77.83,77.84,17800.0,64.6084,64.6167,64.6084,64.6167,17800.0
2018-10-08 15:00:00,77.84,77.84,77.82,77.82,6662.0,64.6167,64.6167,64.6001,64.6001,6662.0
2018-10-08 15:05:00,77.83,77.83,77.82,77.83,7752.0,64.6084,64.6084,64.6001,64.6084,7752.0
2018-10-08 15:10:00,77.83,77.83,77.82,77.83,1581.0,64.6084,64.6084,64.6001,64.6084,1581.0
2018-10-08 15:15:00,77.83,77.83,77.82,77.82,14442.0,64.6084,64.6084,64.6001,64.6001,14442.0
2018-10-08 15:20:00,77.83,77.83,77.82,77.82,2767.0,64.6084,64.6084,64.6001,64.6001,2767.0
2018-10-08 15:25:00,77.83,77.83,77.82,77.82,2632.0,64.6084,64.6084,64.6001,64.6001,2632.0
2018-10-08 15:30:00,77.83,77.83,77.82,77.83,16472.0,64.6084,64.6084,64.6001,64.6084,16472.0
2018-10-08 15:35:00,77.83,77.83,77.82,77.82,10018.0,64.6084,64.6084,64.6001,64.6001,10018.0
2018-10-08 15:40:00,77.82,77.83,77.82,77.83,2691.0,64.6001,64.6084,64.6001,64.6084,2691.0
2018-10-08 15:45:00,77.82,77.83,77.82,77.83,2963.0,64.6001,64.6084,64.6001,64.6084,2963.0
2018-10-08 15:50:00,77.83,77.83,77.82,77.83,23292.0,64.6084,64.6084,64.6001,64.6084,23292.0
2018-10-08 15:55:00,77.83,77.83,77.82,77.83,27761.0,64.6084,64.6084,64.6001,64.6084,27761.0
2018-10-09 09:30:00,77.81,77.83,77.81,77.83,28118.0,64.5918,64.6084,64.5918,64.6084,28118.0
2018-10-09 09:35:00,77.82,77.83,77.81,77.81,217004.0,64.6001,64.6084,64.5918,64.5918,217004.0
2018-10-09 09:40:00,77.82,77.83,77.82,77.83,1500.0,64.6001,64.6084,64.6001,64.6084,1500.0
2018-10-09 09:45:00,77.83,77.83,77.82,77.83,6970.0,64.6084,64.6084,64.6001,64.6084,6970.0
2018-10-09 09:50:00,77.83,77.83,77.82,77.83,3984.0,64.6084,64.6084,64.6001,64.6084,3984.0
2018-10-09 09:55:00,77.83,77.83,77.82,77.83,13972.0,64.6084,64.6084,64.6001,64.6084,13972.0
2018-10-09 10:00:00,77.82,77.84,77.82,77.84,15461.0,64.6001,64.6167,64.6001,64.6167,15461.0
2018-10-09 10:05:00,77.84,77.84,77.83,77.84,8382.0,64.6167,64.6167,64.6084,64.6167,8382.0
2018-10-09 10:10:00,77.83,77.84,77.83,77.84,10293.0,64.6084,64.6167,64.6084,64.6167,10293.0
2018-10-09 10:15:00,77.83,77.84,77.83,77.84,8258.0,64.6084,64.6167,64.6084,64.6167,8258.0
2018-10-09 10:20:00,77.84,77.84,77.83,77.83,14147.0,64.6167,64.6167,64.6084,64.6084,14147.0
2018-10-09 10:25:00,77.83,77.84,77.83,77.83,7304.0,64.6084,64.6167,64.6084,64.6084,7304.0
2018-10-09 10:30:00,77.84,77.84,77.82,77.83,21488.0,64.6167,64.6167,64.6001,64.6084,21488.0
2018-10-09 10:35:00,77.82,77.83,77.81,77.81,21731.0,64.6001,64.6084,64.5918,64.5918,21731.0
2018-10-09 10:40:00,77.81,77.83,77.8,77.81,53486.0,64.5918,64.6084,64.5835,64.5918,53486.0
2018-10-09 10:45:00,77.81,77.81,77.8,77.81,18342.0,64.5918,64.5918,64.5835,64.5918,18342.0
2018-10-09 10:50:00,77.8,77.82,77.8,77.81,14426.0,64.5835,64.6001,64.5835,64.5918,14426.0
2018-10-09 10:55:00,77.82,77.83,77.81,77.83,49980.0,64.6001,64.6084,64.5918,64.6084,49980.0
2018-10-09 11:00:00,77.83,77.83,77.82,77.83,36194.0,64.6084,64.6084,64.6001,64.6084,36194.0
2018-10-09 11:05:00,77.83,77.83,77.82,77.82,6214.0,64.6084,64.6084,64.6001,64.6001,6214.0
2018-10-09 11:10:00,77.83,77.83,77.82,77.82,9124.0,64.6084,64.6084,64.6001,64.6001,9124.0
2018-10-09 11:15:00,77.83,77.83,77.82,77.82,14378.0,64.6084,64.6084,64.6001,64.6001,14378.0
2018-10-09 11:20:00,77.82,77.83,77.82,77.82,4375.0,64.6001,64.6084,64.6001,64.6001,4375.0
2018-10-09 11:25:00,77.82,77.83,77.82,77.83,41327.0,64.6001,64.6084,64.6001,64.6084,41327.0
2018-10-09 11:30:00,77.82,77.83,77.82,77.83,12809.0,64.6001,64.6084,64.6001,64.6084,12809.0
2018-10-09 11:35:00,77.83,77.83,77.82,77.82,4769.0,64.6084,64.6084,64.6001,64.6001,4769.0
2018-10-09 11:40:00,77.82,77.83,77.81,77.81,4815.0,64.6001,64.6084,64.5918,64.5918,4815.0
2018-10-09 11:45:00,77.81,77.82,77.81,77.81,7156.0,64.5918,64.6001,64.5918,64.5918,7156.0
2018-10-09 11:50:00,77.81,77.82,77.81,77.82,16709.0,64.5918,64.6001,64.5918,64.6001,16709.0
2018-10-09 11:55:00,77.82,77.82,77.81,77.81,9567.0,64.6001,64.6001,64.5918,64.5918,9567.0
2018-10-09 12:00:00,77.81,77.82,77.81,77.81,11736.0,64.5918,64.6001,64.5918,64.5918,11736.0
2018-10-09 12:05:00,77.81,77.82,77.81,77.81,3183.0,64.5918,64.6001,64.5918,64.5918,3183.0
2018-10-09 12:10:00,77.81,77.82,77.81,77.82,11134.0,64.5918,64.6001,64.5918,64.6001,11134.0
2018-10-09 12:15:00,77.81,77.82,77.81,77.81,5552.0,64.5918,64.6001,64.5918,64.5918,5552.0
2018-10-09 12:20:00,77.81,77.82,77.81,77.81,5054.0,64.5918,64.6001,64.5918,64.5918,5054.0
2018-10-09 12:25:00,77.82,77.82,77.81,77.81,10116.0,64.6001,64.6001,64.5918,64.5918,10116.0
2018-10-09 12:30:00,77.81,77.82,77.81,77.81,9366.0,64.5918,64.6001,64.5918,64.5918,9366.0
2018-10-09 12:35:00,77.81,77.82,77.81,77.81,5139.0,64.5918,64.6001,64.5918,64.5918,5139.0
2018-10-09 12:40:00,77.81,77.82,77.81,77.82,17795.0,64.5918,64.6001,64.5918,64.6001,17795.0
2018-10-09 12:45:00,77.81,77.82,77.81,77.81,4345.0,64.5918,64.6001,64.5918,64.5918,4345.0
2018-10-09 12:50:00,77.81,77.82,77.81,77.81,5867.0,64.5918,64.6001,64.5918,64.5918,5867.0
2018-10-09 12:55:00,77.82,77.82,77.81,77.81,3929.0,64.6001,64.6001,64.5918,64.5918,3929.0
2018-10-09 13:00:00,77.81,77.82,77.81,77.82,6973.0,64.5918,64.6001,64.5918,64.6001,6973.0
2018-10-09 13:05:00,77.81,77.82,77.81,77.81,8569.0,64.5918,64.6001,64.5918,64.5918,8569.0
2018-10-09 13:10:00,77.81,77.82,77.81,77.81,8184.0,64.5918,64.6001,64.5918,64.5918,8184.0
2018-10-09 13:15:00,77.81,77.82,77.81,77.81,7685.0,64.5918,64.6001,64.5918,64.5918,7685.0
2018-10-09 13:20:00,77.81,77.82,77.81,77.81,22796.0,64.5918,64.6001,64.5918,64.5918,22796.0
2018-10-09 13:25:00,77.82,77.82,77.81,77.81,12260.0,64.6001,64.6001,64.5918,64.5918,12260.0
2018-10-09 13:30:00,77.82,77.82,77.8,77.81,47445.0,64.6001,64.6001,64.5835,64.5918,47445.0
2018-10-09 13:35:00,77.81,77.81,77.8,77.81,12076.0,64.5918,64.5918,64.5835,64.5918,12076.0
2018-10-09 13:40:00,77.8,77.81,77.8,77.81,8706.0,64.5835,64.5918,64.5835,64.5918,8706.0
2018-10-09 13:45:00,77.8,77.81,77.8,77.8,4825.0,64.5835,64.5918,64.5835,64.5835,4825.0
2018-10-09 13:50:00,77.81,77.81,77.8,77.81,10929.0,64.5918,64.5918,64.5835,64.5918,10929.0
2018-10-09 13:55:00,77.81,77.81,77.8,77.8,17804.0,64.5918,64.5918,64.5835,64.5835,17804.0
2018-10-09 14:00:00,77.81,77.81,77.8,77.81,12319.0,64.5918,64.5918,64.5835,64.5918,12319.0
2018-10-09 14:05:00,77.81,77.81,77.8,77.81,9140.0,64.5918,64.5918,64.5835,64.5918,9140.0
2018-10-09 14:10:00,77.8,77.81,77.8,77.81,5900.0,64.5835,64.5918,64.5835,64.5918,5900.0
2018-10-09 14:15:00,77.8,77.81,77.8,77.81,3386.0,64.5835,64.5918,64.5835,64.5918,3386.0
2018-10-09 14:20:00,77.81,77.81,77.8,77.8,10614.0,64.5918,64.5918,64.5835,64.5835,10614.0
2018-10-09 14:25:00,77.81,77.81,77.8,77.81,25535.0,64.5918,64.5918,64.5835,64.5918,25535.0
2018-10-09 14:30:00,77.81,77.81,77.8,77.81,23944.0,64.5918,64.5918,64.5835,64.5918,23944.0
2018-10-09 14:35:00,77.81,77.81,77.8,77.81,22750.0,64.5918,64.5918,64.5835,64.5918,22750.0
2018-10-09 14:40:00,77.81,77.81,77.8,77.81,7450.0,64.5918,64.5918,64.5835,64.5918,7450.0
2018-10-09 14:45:00,77.81,77.81,77.8,77.81,41692.0,64.5918,64.5918,64.5835,64.5918,41692.0
2018-10-09 14:50:00,77.81,77.81,77.8,77.81,9480.0,64.5918,64.5918,64.5835,64.5918,9480.0
2018-10-09 14:55:00,77.8,77.81,77.8,77.8,20155.0,64.5835,64.5918,64.5835,64.5835,20155.0
2018-10-09 15:00:00,77.81,77.81,77.8,77.8,5026.0,64.5918,64.5918,64.5835,64.5835,5026.0
2018-10-09 15:05:00,77.81,77.81,77.8,77.81,2393.0,64.5918,64.5918,64.5835,64.5918,2393.0
2018-10-09 15:10:00,77.8,77.81,77.8,77.81,6726.0,64.5835,64.5918,64.5835,64.5918,6726.0
2018-10-09 15:15:00,77.81,77.81,77.8,77.81,3883.0,64.5918,64.5918,64.5835,64.5918,3883.0
2018-10-09 15:20:00,77.81,77.81,77.8,77.8,2054.0,64.5918,64.5918,64.5835,64.5835,2054.0
2018-10-09 15:25:00,77.81,77.81,77.8,77.8,10966.0,64.5918,64.5918,64.5835,64.5835,10966.0
2018-10-09 15:30:00,77.81,77.81,77.8,77.81,9826.0,64.5918,64.5918,64.5835,64.5918,9826.0
2018-10-09 15:35:00,77.81,77.81,77.8,77.81,9777.0,64.5918,64.5918,64.5835,64.5918,9777.0
2018-10-09 15:40:00,77.8,77.82,77.8,77.82,70292.0,64.5835,64.6001,64.5835,64.6001,70292.0
2018-10-09 15:45:00,77.81,77.82,77.81,77.81,29912.0,64.5918,64.6001,64.5918,64.5918,29912.0
2018-10-09 15:50:00,77.81,77.81,77.8,77.8,13595.0,64.5918,64.5918,64.5835,64.5835,13595.0
2018-10-09 15:55:00,77.8,77.81,77.79,77.8,47473.0,64.5835,64.5918,64.5752,64.5835,47473.0
2018-10-10 09:30:00,77.79,77.81,77.79,77.8,26434.0,64.5752,64.5918,64.5752,64.5835,26434.0
2018-10-10 09:35:00,77.8,77.81,77.79,77.81,4917.0,64.5835,64.5918,64.5752,64.5918,4917.0
2018-10-10 09:40:00,77.8,77.82,77.8,77.82,5553.0,64.5835,64.6001,64.5835,64.6001,5553.0
2018-10-10 09:45:00,77.82,77.83,77.81,77.82,7360.0,64.6001,64.6084,64.5918,64.6001,7360.0
2018-10-10 09:50:00,77.83,77.83,77.82,77.83,3477.0,64.6084,64.6084,64.6001,64.6084,3477.0
2018-10-10 09:55:00,77.83,77.85,77.82,77.84,4694.0,64.6084,64.625,64.6001,64.6167,4694.0
2018-10-10 10:00:00,77.84,77.85,77.84,77.84,4039.0,64.6167,64.625,64.6167,64.6167,4039.0
2018-10-10 10:05:00,77.84,77.85,77.83,77.83,9758.0,64.6167,64.625,64.6084,64.6084,9758.0
2018-10-10 10:10:00,77.83,77.84,77.82,77.82,10815.0,64.6084,64.6167,64.6001,64.6001,10815.0
2018-10-10 10:15:00,77.83,77.83,77.82,77.83,6387.0,64.6084,64.6084,64.6001,64.6084,6387.0
2018-10-10 10:20:00,77.82,77.83,77.81,77.81,11236.0,64.6001,64.6084,64.5918,64.5918,11236.0
2018-10-10 10:25:00,77.81,77.82,77.81,77.81,11195.0,64.5918,64.6001,64.5918,64.5918,11195.0
2018-10-10 10:30:00,77.82,77.82,77.81,77.81,14068.0,64.6001,64.6001,64.5918,64.5918,14068.0
2018-10-10 10:35:00,77.82,77.82,77.81,77.81,9376.0,64.6001,64.6001,64.5918,64.5918,9376.0
2018-10-10 10:40:00,77.82,77.82,77.81,77.82,9918.0,64.6001,64.6001,64.5918,64.6001,9918.0
2018-10-10 10:45:00,77.82,77.82,77.81,77.81,5163.0,64.6001,64.6001,64.5918,64.5918,5163.0
2018-10-10 10:50:00,77.82,77.82,77.8,77.8,3582.0,64.6001,64.6001,64.5835,64.5835,3582.0
2018-10-10 10:55:00,77.8,77.81,77.8,77.81,7090.0,64.5835,64.5918,64.5835,64.5918,7090.0
2018-10-10 11:00:00,77.81,77.82,77.81,77.81,15994.0,64.5918,64.6001,64.5918,64.5918,15994.0
2018-10-10 11:05:00,77.81,77.82,77.81,77.82,6194.0,64.5918,64.6001,64.5918,64.6001,6194.0
2018-10-10 11:10:00,77.81,77.83,77.81,77.82,7456.0,64.5918,64.6084,64.5918,64.6001,7456.0
2018-10-10 11:15:00,77.83,77.83,77.82,77.82,8164.0,64.6084,64.6084,64.6001,64.6001,8164.0
2018-10-10 11:20:00,77.82,77.83,77.82,77.82,5786.0,64.6001,64.6084,64.6001,64.6001,5786.0
2018-10-10 11:25:00,77.82,77.83,77.81,77.82,21108.0,64.6001,64.6084,64.5918,64.6001,21108.0
2018-10-10 11:30:00,77.81,77.82,77.81,77.81,9952.0,64.5918,64.6001,64.5918,64.5918,9952.0
2018-10-10 11:35:00,77.81,77.82,77.81,77.82,13269.0,64.5918,64.6001,64.5918,64.6001,13269.0
2018-10-10 11:40:00,77.81,77.82,77.81,77.81,3553.0,64.5918,64.6001,64.5918,64.5918,3553.0
2018-10-10 11:45:00,77.81,77.82,77.81,77.81,5025.0,64.5918,64.6001,64.5918,64.5918,5025.0
2018-10-10 11:50:00,77.81,77.82,77.8,77.8,12402.0,64.5918,64.6001,64.5835,64.5835,12402.0
2018-10-10 11:55:00,77.8,77.81,77.79,77.79,40104.0,64.5835,64.5918,64.5752,64.5752,40104.0
2018-10-10 12:00:00,77.79,77.8,77.79,77.79,6585.0,64.5752,64.5835,64.5752,64.5752,6585.0
2018-10-10 12:05:00,77.8,77.8,77.79,77.79,1498.0,64.5835,64.5835,64.5752,64.5752,1498.0
2018-10-10 12:10:00,77.79,77.8,77.79,77.8,7112.0,64.5752,64.5835,64.5752,64.5835,7112.0
2018-10-10 12:15:00,77.79,77.8,77.79,77.79,6404.0,64.5752,64.5835,64.5752,64.5752,6404.0
2018-10-10 12:20:00,77.8,77.8,77.79,77.8,2168.0,64.5835,64.5835,64.5752,64.5835,2168.0
2018-10-10 12:25:00,77.8,77.8,77.79,77.79,6606.0,64.5835,64.5835,64.5752,64.5752,6606.0
2018-10-10 12:30:00,77.8,77.8,77.79,77.8,4565.0,64.5835,64.5835,64.5752,64.5835,4565.0
2018-10-10 12:35:00,77.8,77.8,77.79,77.79,6393.0,64.5835,64.5835,64.5752,64.5752,6393.0
2018-10-10 12:40:00,77.8,77.8,77.79,77.8,5022.0,64.5835,64.5835,64.5752,64.5835,5022.0
2018-10-10 12:45:00,77.8,77.8,77.79,77.8,6306.0,64.5835,64.5835,64.5752,64.5835,6306.0
2018-10-10 12:50:00,77.8,77.8,77.79,77.8,5501.0,64.5835,64.5835,64.5752,64.5835,5501.0
2018-10-10 12:55:00,77.79,77.8,77.79,77.79,4207.0,64.5752,64.5835,64.5752,64.5752,4207.0
2018-10-10 13:00:00,77.8,77.8,77.79,77.8,4121.0,64.5835,64.5835,64.5752,64.5835,4121.0
2018-10-10 13:05:00,77.8,77.8,77.79,77.8,12124.0,64.5835,64.5835,64.5752,64.5835,12124.0
2018-10-10 13:10:00,77.8,77.8,77.78,77.79,39356.0,64.5835,64.5835,64.5669,64.5752,39356.0
2018-10-10 13:15:00,77.79,77.79,77.78,77.79,8754.0,64.5752,64.5752,64.5669,64.5752,8754.0
2018-10-10 13:20:00,77.79,77.79,77.77,77.78,9789.0,64.5752,64.5752,64.5586,64.5669,9789.0
2018-10-10 13:25:00,77.78,77.78,77.77,77.77,3186.0,64.5669,64.5669,64.5586,64.5586,3186.0
2018-10-10 13:30:00,77.77,77.78,77.77,77.78,17199.0,64.5586,64.5669,64.5586,64.5669,17199.0
2018-10-10 13:35:00,77.78,77.78,77.77,77.78,2420.0,64.5669,64.5669,64.5586,64.5669,2420.0
2018-10-10 13:40:00,77.78,77.78,77.77,77.77,5574.0,64.5669,64.5669,64.5586,64.5586,5574.0
2018-10-10 13:45:00,77.78,77.78,77.77,77.78,11708.0,64.5669,64.5669,64.5586,64.5669,11708.0
2018-10-10 13:50:00,77.78,77.78,77.77,77.78,9333.0,64.5669,64.5669,64.5586,64.5669,9333.0
2018-10-10 13:55:00,77.77,77.78,77.77,77.77,4363.0,64.5586,64.5669,64.5586,64.5586,4363.0
2018-10-10 14:00:00,77.78,77.78,77.77,77.77,6985.0,64.5669,64.5669,64.5586,64.5586,6985.0
2018-10-10 14:05:00,77.78,77.78,77.77,77.77,10007.0,64.5669,64.5669,64.5586,64.5586,10007.0
2018-10-10 14:10:00,77.78,77.79,77.77,77.78,9350.0,64.5669,64.5752,64.5586,64.5669,9350.0
2018-10-10 14:15:00,77.79,77.79,77.78,77.79,16736.0,64.5752,64.5752,64.5669,64.5752,16736.0
2018-10-10 14:20:00,77.79,77.79,77.78,77.78,5921.0,64.5752,64.5752,64.5669,64.5669,5921.0
2018-10-10 14:25:00,77.78,77.79,77.78,77.79,11069.0,64.5669,64.5752,64.5669,64.5752,11069.0
2018-10-10 14:30:00,77.79,77.79,77.78,77.79,14287.0,64.5752,64.5752,64.5669,64.5752,14287.0
2018-10-10 14:35:00,77.79,77.79,77.78,77.79,15427.0,64.5752,64.5752,64.5669,64.5752,15427.0
2018-10-10 14:40:00,77.78,77.8,77.78,77.8,19262.0,64.5669,64.5835,64.5669,64.5835,19262.0
2018-10-10 14:45:00,77.8,77.8,77.79,77.8,10860.0,64.5835,64.5835,64.5752,64.5835,10860.0
2018-10-10 14:50:00,77.8,77.8,77.79,77.8,3614.0,64.5835,64.5835,64.5752,64.5835,3614.0
2018-10-10 14:55:00,77.8,77.8,77.79,77.8,8110.0,64.5835,64.5835,64.5752,64.5835,8110.0
2018-10-10 15:00:00,77.8,77.8,77.79,77.8,4138.0,64.5835,64.5835,64.5752,64.5835,4138.0
2018-10-10 15:05:00,77.8,77.8,77.79,77.8,26313.0,64.5835,64.5835,64.5752,64.5835,26313.0
2018-10-10 15:10:00,77.79,77.8,77.79,77.79,9570.0,64.5752,64.5835,64.5752,64.5752,9570.0
2018-10-10 15:15:00,77.8,77.82,77.79,77.81,15624.0,64.5835,64.6001,64.5752,64.5918,15624.0
2018-10-10 15:20:00,77.82,77.82,77.81,77.81,6770.0,64.6001,64.6001,64.5918,64.5918,6770.0
2018-10-10 15:25:00,77.81,77.82,77.8,77.81,8253.0,64.5918,64.6001,64.5835,64.5918,8253.0
2018-10-10 15:30:00,77.8,77.81,77.8,77.81,6577.0,64.5835,64.5918,64.5835,64.5918,6577.0
2018-10-10 15:35:00,77.8,77.82,77.8,77.81,11520.0,64.5835,64.6001,64.5835,64.5918,11520.0
2018-10-10 15:40:00,77.81,77.82,77.81,77.81,16660.0,64.5918,64.6001,64.5918,64.5918,16660.0
2018-10-10 15:45:00,77.81,77.82,77.79,77.79,43569.0,64.5918,64.6001,64.5752,64.5752,43569.0
2018-10-10 15:50:00,77.79,77.8,77.78,77.79,153225.0,64.5752,64.5835,64.5669,64.5752,153225.0
2018-10-10 15:55:00,77.8,77.82,77.79,77.81,228351.0,64.5835,64.6001,64.5752,64.5918,228351.0
2018-10-11 09:30:00,77.83,77.86,77.83,77.86,36984.0,64.6084,64.6333,64.6084,64.6333,36984.0
2018-10-11 09:35:00,77.86,77.87,77.85,77.87,16577.0,64.6333,64.6416,64.625,64.6416,16577.0
2018-10-11 09:40:00,77.87,77.88,77.87,77.88,10410.0,64.6416,64.6499,64.6416,64.6499,10410.0
2018-10-11 09:45:00,77.87,77.88,77.85,77.85,15597.0,64.6416,64.6499,64.625,64.625,15597.0
2018-10-11 09:50:00,77.86,77.86,77.85,77.85,16730.0,64.6333,64.6333,64.625,64.625,16730.0
2018-10-11 09:55:00,77.86,77.86,77.85,77.85,12599.0,64.6333,64.6333,64.625,64.625,12599.0
2018-10-11 10:00:00,77.85,77.86,77.85,77.86,3727.0,64.625,64.6333,64.625,64.6333,3727.0
2018-10-11 10:05:00,77.86,77.86,77.85,77.86,12066.0,64.6333,64.6333,64.625,64.6333,12066.0
2018-10-11 10:10:00,77.85,77.86,77.85,77.86,4744.0,64.625,64.6333,64.625,64.6333,4744.0
2018-10-11 10:15:00,77.86,77.87,77.85,77.87,11967.0,64.6333,64.6416,64.625,64.6416,11967.0
2018-10-11 10:20:00,77.86,77.87,77.86,77.87,5822.0,64.6333,64.6416,64.6333,64.6416,5822.0
2018-10-11 10:25:00,77.87,77.87,77.86,77.87,7615.0,64.6416,64.6416,64.6333,64.6416,7615.0
2018-10-11 10:30:00,77.86,77.87,77.86,77.87,4260.0,64.6333,64.6416,64.6333,64.6416,4260.0
2018-10-11 10:35:00,77.87,77.87,77.85,77.85,16075.0,64.6416,64.6416,64.625,64.625,16075.0
2018-10-11 10:40:00,77.86,77.86,77.85,77.85,2282.0,64.6333,64.6333,64.625,64.625,2282.0
2018-10-11 10:45:00,77.86,77.87,77.85,77.87,12499.0,64.6333,64.6416,64.625,64.6416,12499.0
2018-10-11 10:50:00,77.86,77.88,77.86,77.88,12964.0,64.6333,64.6499,64.6333,64.6499,12964.0
2018-10-11 10:55:00,77.88,77.89,77.87,77.89,13576.0,64.6499,64.6582,64.6416,64.6582,13576.0
2018-10-11 11:00:00,77.89,77.89,77.88,77.89,14003.0,64.6582,64.6582,64.6499,64.6582,14003.0
2018-10-11 11:05:00,77.9,77.9,77.88,77.9,24779.0,64.6665,64.6665,64.6499,64.6665,24779.0
2018-10-11 11:10:00,77.9,77.9,77.89,77.89,17488.0,64.6665,64.6665,64.6582,64.6582,17488.0
2018-10-11 11:15:00,77.9,77.9,77.89,77.9,15235.0,64.6665,64.6665,64.6582,64.6665,15235.0
2018-10-11 11:20:00,77.9,77.9,77.88,77.88,51759.0,64.6665,64.6665,64.6499,64.6499,51759.0
2018-10-11 11:25:00,77.88,77.88,77.87,77.87,12598.0,64.6499,64.6499,64.6416,64.6416,12598.0
2018-10-11 11:30:00,77.88,77.88,77.87,77.87,2834.0,64.6499,64.6499,64.6416,64.6416,2834.0
2018-10-11 11:35:00,77.88,77.88,77.87,77.88,23959.0,64.6499,64.6499,64.6416,64.6499,23959.0
2018-10-11 11:40:00,77.88,77.88,77.87,77.88,7011.0,64.6499,64.6499,64.6416,64.6499,7011.0
2018-10-11 11:45:00,77.88,77.88,77.87,77.88,6574.0,64.6499,64.6499,64.6416,64.6499,6574.0
2018-10-11 11:50:00,77.87,77.88,77.87,77.87,13066.0,64.6416,64.6499,64.6416,64.6416,13066.0
2018-10-11 11:55:00,77.88,77.88,77.87,77.88,7703.0,64.6499,64.6499,64.6416,64.6499,7703.0
2018-10-11 12:00:00,77.87,77.88,77.87,77.88,19527.0,64.6416,64.6499,64.6416,64.6499,19527.0
2018-10-11 12:05:00,77.88,77.88,77.87,77.87,6140.0,64.6499,64.6499,64.6416,64.6416,6140.0
2018-10-11 12:10:00,77.87,77.88,77.87,77.87,11074.0,64.6416,64.6499,64.6416,64.6416,11074.0
2018-10-11 12:15:00,77.88,77.88,77.87,77.87,5622.0,64.6499,64.6499,64.6416,64.6416,5622.0
2018-10-11 12:20:00,77.87,77.88,77.86,77.87,8377.0,64.6416,64.6499,64.6333,64.6416,8377.0
2018-10-11 12:25:00,77.87,77.87,77.86,77.87,4139.0,64.6416,64.6416,64.6333,64.6416,4139.0
2018-10-11 12:30:00,77.87,77.87,77.86,77.87,4514.0,64.6416,64.6416,64.6333,64.6416,4514.0
2018-10-11 12:35:00,77.87,77.87,77.86,77.87,3382.0,64.6416,64.6416,64.6333,64.6416,3382.0
2018-10-11 12:40:00,77.87,77.87,77.86,77.87,7374.0,64.6416,64.6416,64.6333,64.6416,7374.0
2018-10-11 12:45:00,77.86,77.87,77.86,77.87,20332.0,64.6333,64.6416,64.6333,64.6416,20332.0
2018-10-11 12:50:00,77.86,77.87,77.85,77.86,8079.0,64.6333,64.6416,64.625,64.6333,8079.0
2018-10-11 12:55:00,77.86,77.86,77.85,77.85,31128.0,64.6333,64.6333,64.625,64.625,31128.0
2018-10-11 13:00:00,77.85,77.88,77.85,77.88,32801.0,64.625,64.6499,64.625,64.6499,32801.0
2018-10-11 13:05:00,77.87,77.89,77.87,77.88,41728.0,64.6416,64.6582,64.6416,64.6499,41728.0
2018-10-11 13:10:00,77.88,77.89,77.87,77.88,7174.0,64.6499,64.6582,64.6416,64.6499,7174.0
2018-10-11 13:15:00,77.88,77.88,77.85,77.85,5120.0,64.6499,64.6499,64.625,64.625,5120.0
2018-10-11 13:20:00,77.86,77.86,77.85,77.86,7390.0,64.6333,64.6333,64.625,64.6333,7390.0
2018-10-11 13:25:00,77.86,77.86,77.85,77.86,3861.0,64.6333,64.6333,64.625,64.6333,3861.0
2018-10-11 13:30:00,77.86,77.86,77.85,77.85,6038.0,64.6333,64.6333,64.625,64.625,6038.0
2018-10-11 13:35:00,77.86,77.86,77.85,77.86,27204.0,64.6333,64.6333,64.625,64.6333,27204.0
2018-10-11 13:40:00,77.85,77.86,77.85,77.85,9662.0,64.625,64.6333,64.625,64.625,9662.0
2018-10-11 13:45:00,77.85,77.88,77.85,77.87,18227.0,64.625,64.6499,64.625,64.6416,18227.0
2018-10-11 13:50:00,77.88,77.88,77.87,77.88,5485.0,64.6499,64.6499,64.6416,64.6499,5485.0
2018-10-11 13:55:00,77.87,77.88,77.87,77.88,14749.0,64.6416,64.6499,64.6416,64.6499,14749.0
2018-10-11 14:00:00,77.87,77.88,77.87,77.88,8347.0,64.6416,64.6499,64.6416,64.6499,8347.0
2018-10-11 14:05:00,77.87,77.88,77.87,77.88,6400.0,64.6416,64.6499,64.6416,64.6499,6400.0
2018-10-11 14:10:00,77.88,77.88,77.87,77.88,13777.0,64.6499,64.6499,64.6416,64.6499,13777.0
2018-10-11 14:15:00,77.87,77.88,77.87,77.88,6863.0,64.6416,64.6499,64.6416,64.6499,6863.0
2018-10-11 14:20:00,77.88,77.88,77.87,77.88,26089.0,64.6499,64.6499,64.6416,64.6499,26089.0
2018-10-11 14:25:00,77.87,77.9,77.87,77.88,223489.0,64.6416,64.6665,64.6416,64.6499,223489.0
2018-10-11 14:30:00,77.89,77.91,77.88,77.91,40983.0,64.6582,64.6748,64.6499,64.6748,40983.0
2018-10-11 14:35:00,77.91,77.91,77.9,77.91,10023.0,64.6748,64.6748,64.6665,64.6748,10023.0
2018-10-11 14:40:00,77.9,77.91,77.9,77.9,23923.0,64.6665,64.6748,64.6665,64.6665,23923.0
2018-10-11 14:45:00,77.91,77.92,77.9,77.91,26095.0,64.6748,64.6831,64.6665,64.6748,26095.0
2018-10-11 14:50:00,77.9,77.91,77.9,77.9,10997.0,64.6665,64.6748,64.6665,64.6665,10997.0
2018-10-11 14:55:00,77.91,77.91,77.89,77.89,77218.0,64.6748,64.6748,64.6582,64.6582,77218.0
2018-10-11 15:00:00,77.9,77.91,77.89,77.89,15733.0,64.6665,64.6748,64.6582,64.6582,15733.0
2018-10-11 15:05:00,77.89,77.89,77.88,77.89,10341.0,64.6582,64.6582,64.6499,64.6582,10341.0
2018-10-11 15:10:00,77.89,77.9,77.88,77.88,43483.0,64.6582,64.6665,64.6499,64.6499,43483.0
2018-10-11 15:15:00,77.89,77.89,77.87,77.88,12654.0,64.6582,64.6582,64.6416,64.6499,12654.0
2018-10-11 15:20:00,77.88,77.88,77.86,77.87,11844.0,64.6499,64.6499,64.6333,64.6416,11844.0
2018-10-11 15:25:00,77.87,77.87,77.86,77.87,9414.0,64.6416,64.6416,64.6333,64.6416,9414.0
2018-10-11 15:30:00,77.86,77.87,77.86,77.87,26935.0,64.6333,64.6416,64.6333,64.6416,26935.0
2018-10-11 15:35:00,77.87,77.87,77.86,77.86,37497.0,64.6416,64.6416,64.6333,64.6333,37497.0
2018-10-11 15:40:00,77.87,77.88,77.86,77.87,29445.0,64.6416,64.6499,64.6333,64.6416,29445.0
2018-10-11 15:45:00,77.87,77.89,77.86,77.89,33088.0,64.6416,64.6582,64.6333,64.6582,33088.0
2018-10-11 15:50:00,77.88,77.89,77.87,77.89,90705.0,64.6499,64.6582,64.6416,64.6582,90705.0
2018-10-11 15:55:00,77.88,77.89,77.87,77.87,99452.0,64.6499,64.6582,64.6416,64.6416,99452.0
2018-10-12 09:30:00,77.86,77.88,77.85,77.88,60474.0,64.6333,64.6499,64.625,64.6499,60474.0
2018-10-12 09:35:00,77.88,77.89,77.86,77.86,7231.0,64.6499,64.6582,64.6333,64.6333,7231.0
2018-10-12 09:40:00,77.87,77.88,77.86,77.88,4599.0,64.6416,64.6499,64.6333,64.6499,4599.0
2018-10-12 09:45:00,77.88,77.88,77.87,77.87,17829.0,64.6499,64.6499,64.6416,64.6416,17829.0
2018-10-12 09:50:00,77.88,77.88,77.87,77.88,24518.0,64.6499,64.6499,64.6416,64.6499,24518.0
2018-10-12 09:55:00,77.88,77.88,77.87,77.88,23557.0,64.6499,64.6499,64.6416,64.6499,23557.0
2018-10-12 10:00:00,77.88,77.88,77.87,77.87,1690.0,64.6499,64.6499,64.6416,64.6416,1690.0
2018-10-12 10:05:00,77.87,77.88,77.87,77.88,8501.0,64.6416,64.6499,64.6416,64.6499,8501.0
2018-10-12 10:10:00,77.87,77.88,77.87,77.87,3294.0,64.6416,64.6499,64.6416,64.6416,3294.0
2018-10-12 10:15:00,77.88,77.88,77.87,77.88,4546.0,64.6499,64.6499,64.6416,64.6499,4546.0
2018-10-12 10:20:00,77.88,77.88,77.87,77.88,7189.0,64.6499,64.6499,64.6416,64.6499,7189.0
2018-10-12 10:25:00,77.88,77.88,77.87,77.88,10126.0,64.6499,64.6499,64.6416,64.6499,10126.0
2018-10-12 10:30:00,77.87,77.88,77.87,77.88,8969.0,64.6416,64.6499,64.6416,64.6499,8969.0
2018-10-12 10:35:00,77.88,77.88,77.87,77.87,6352.0,64.6499,64.6499,64.6416,64.6416,6352.0
2018-10-12 10:40:00,77.87,77.88,77.87,77.87,12262.0,64.6416,64.6499,64.6416,64.6416,12262.0
2018-10-12 10:45:00,77.88,77.88,77.87,77.88,10584.0,64.6499,64.6499,64.6416,64.6499,10584.0
2018-10-12 10:50:00,77.88,77.88,77.87,77.87,17339.0,64.6499,64.6499,64.6416,64.6416,17339.0
2018-10-12 10:55:00,77.87,77.88,77.87,77.88,4845.0,64.6416,64.6499,64.6416,64.6499,4845.0
2018-10-12 11:00:00,77.88,77.88,77.87,77.87,8071.0,64.6499,64.6499,64.6416,64.6416,8071.0
2018-10-12 11:05:00,77.88,77.88,77.87,77.88,2246.0,64.6499,64.6499,64.6416,64.6499,2246.0
2018-10-12 11:10:00,77.87,77.88,77.87,77.87,7230.0,64.6416,64.6499,64.6416,64.6416,7230.0
2018-10-12 11:15:00,77.87,77.88,77.87,77.87,17602.0,64.6416,64.6499,64.6416,64.6416,17602.0
2018-10-12 11:20:00,77.88,77.88,77.87,77.88,16745.0,64.6499,64.6499,64.6416,64.6499,16745.0
2018-10-12 11:25:00,77.88,77.88,77.87,77.88,23269.0,64.6499,64.6499,64.6416,64.6499,23269.0
2018-10-12 11:30:00,77.88,77.88,77.87,77.88,25944.0,64.6499,64.6499,64.6416,64.6499,25944.0
2018-10-12 11:35:00,77.88,77.88,77.87,77.87,542264.0,64.6499,64.6499,64.6416,64.6416,542264.0
2018-10-12 11:40:00,77.88,77.88,77.87,77.87,5483.0,64.6499,64.6499,64.6416,64.6416,5483.0
2018-10-12 11:45:00,77.88,77.9,77.87,77.9,18348.0,64.6499,64.6665,64.6416,64.6665,18348.0
2018-10-12 11:50:00,77.9,77.9,77.89,77.9,4214.0,64.6665,64.6665,64.6582,64.6665,4214.0
2018-10-12 11:55:00,77.9,77.9,77.89,77.9,8531.0,64.6665,64.6665,64.6582,64.6665,8531.0
2018-10-12 12:00:00,77.89,77.9,77.89,77.9,2002.0,64.6582,64.6665,64.6582,64.6665,2002.0
2018-10-12 12:05:00,77.9,77.9,77.89,77.89,6131.0,64.6665,64.6665,64.6582,64.6582,6131.0
2018-10-12 12:10:00,77.89,77.9,77.88,77.89,92691.0,64.6582,64.6665,64.6499,64.6582,92691.0
2018-10-12 12:15:00,77.89,77.9,77.89,77.9,14971.0,64.6582,64.6665,64.6582,64.6665,14971.0
2018-10-12 12:20:00,77.9,77.91,77.89,77.9,20044.0,64.6665,64.6748,64.6582,64.6665,20044.0
2018-10-12 12:25:00,77.91,77.91,77.9,77.91,10926.0,64.6748,64.6748,64.6665,64.6748,10926.0
2018-10-12 12:30:00,77.9,77.91,77.89,77.89,12252.0,64.6665,64.6748,64.6582,64.6582,12252.0
2018-10-12 12:35:00,77.89,77.9,77.89,77.9,10144.0,64.6582,64.6665,64.6582,64.6665,10144.0
2018-10-12 12:40:00,77.89,77.91,77.89,77.9,22753.0,64.6582,64.6748,64.6582,64.6665,22753.0
2018-10-12 12:45:00,77.9,77.9,77.89,77.9,18278.0,64.6665,64.6665,64.6582,64.6665,18278.0
2018-10-12 12:50:00,77.9,77.91,77.89,77.91,10393.0,64.6665,64.6748,64.6582,64.6748,10393.0
2018-10-12 12:55:00,77.91,77.91,77.89,77.89,11535.0,64.6748,64.6748,64.6582,64.6582,11535.0
2018-10-12 13:00:00,77.89,77.9,77.89,77.9,16958.0,64.6582,64.6665,64.6582,64.6665,16958.0
2018-10-12 13:05:00,77.9,77.9,77.89,77.89,26145.0,64.6665,64.6665,64.6582,64.6582,26145.0
2018-10-12 13:10:00,77.89,77.89,77.88,77.89,34078.0,64.6582,64.6582,64.6499,64.6582,34078.0
2018-10-12 13:15:00,77.89,77.89,77.88,77.89,30175.0,64.6582,64.6582,64.6499,64.6582,30175.0
2018-10-12 13:20:00,77.89,77.89,77.88,77.89,13364.0,64.6582,64.6582,64.6499,64.6582,13364.0
2018-10-12 13:25:00,77.89,77.89,77.88,77.89,29247.0,64.6582,64.6582,64.6499,64.6582,29247.0
2018-10-12 13:30:00,77.89,77.89,77.88,77.88,13626.0,64.6582,64.6582,64.6499,64.6499,13626.0
2018-10-12 13:35:00,77.88,77.91,77.88,77.9,27950.0,64.6499,64.6748,64.6499,64.6665,27950.0
2018-10-12 13:40:00,77.9,77.91,77.89,77.89,11196.0,64.6665,64.6748,64.6582,64.6582,11196.0
2018-10-12 13:45:00,77.89,77.9,77.88,77.89,29138.0,64.6582,64.6665,64.6499,64.6582,29138.0
2018-10-12 13:50:00,77.88,77.89,77.88,77.89,19432.0,64.6499,64.6582,64.6499,64.6582,19432.0
2018-10-12 13:55:00,77.89,77.89,77.88,77.89,16524.0,64.6582,64.6582,64.6499,64.6582,16524.0
2018-10-12 14:00:00,77.89,77.89,77.88,77.89,12794.0,64.6582,64.6582,64.6499,64.6582,12794.0
2018-10-12 14:05:00,77.89,77.9,77.88,77.89,26172.0,64.6582,64.6665,64.6499,64.6582,26172.0
2018-10-12 14:10:00,77.89,77.9,77.89,77.9,15722.0,64.6582,64.6665,64.6582,64.6665,15722.0
2018-10-12 14:15:00,77.89,77.91,77.89,77.9,72588.0,64.6582,64.6748,64.6582,64.6665,72588.0
2018-10-12 14:20:00,77.9,77.91,77.9,77.9,22465.0,64.6665,64.6748,64.6665,64.6665,22465.0
2018-10-12 14:25:00,77.9,77.91,77.89,77.9,27056.0,64.6665,64.6748,64.6582,64.6665,27056.0
2018-10-12 14:30:00,77.9,77.9,77.89,77.89,428302.0,64.6665,64.6665,64.6582,64.6582,428302.0
2018-10-12 14:35:00,77.89,77.89,77.88,77.89,42349.0,64.6582,64.6582,64.6499,64.6582,42349.0
2018-10-12 14:40:00,77.89,77.89,77.88,77.89,18533.0,64.6582,64.6582,64.6499,64.6582,18533.0
2018-10-12 14:45:00,77.88,77.89,77.88,77.89,20848.0,64.6499,64.6582,64.6499,64.6582,20848.0
2018-10-12 14:50:00,77.89,77.89,77.88,77.89,13914.0,64.6582,64.6582,64.6499,64.6582,13914.0
2018-10-12 14:55:00,77.89,77.89,77.88,77.89,15565.0,64.6582,64.6582,64.6499,64.6582,15565.0
2018-10-12 15:00:00,77.88,77.89,77.88,77.89,12220.0,64.6499,64.6582,64.6499,64.6582,12220.0
2018-10-12 15:05:00,77.89,77.89,77.87,77.88,30699.0,64.6582,64.6582,64.6416,64.6499,30699.0
2018-10-12 15:10:00,77.88,77.88,77.87,77.88,24116.0,64.6499,64.6499,64.6416,64.6499,24116.0
2018-10-12 15:15:00,77.87,77.88,77.87,77.88,13437.0,64.6416,64.6499,64.6416,64.6499,13437.0
2018-10-12 15:20:00,77.88,77.88,77.87,77.87,13896.0,64.6499,64.6499,64.6416,64.6416,13896.0
2018-10-12 15:25:00,77.87,77.88,77.87,77.88,24266.0,64.6416,64.6499,64.6416,64.6499,24266.0
2018-10-12 15:30:00,77.87,77.88,77.86,77.87,41341.0,64.6416,64.6499,64.6333,64.6416,41341.0
2018-10-12 15:35:00,77.87,77.87,77.86,77.86,20621.0,64.6416,64.6416,64.6333,64.6333,20621.0
2018-10-12 15:40:00,77.87,77.87,77.85,77.86,60888.0,64.6416,64.6416,64.625,64.6333,60888.0
2018-10-12 15:45:00,77.86,77.86,77.85,77.85,51252.0,64.6333,64.6333,64.625,64.625,51252.0
2018-10-12 15:50:00,77.85,77.85,77.84,77.84,118514.0,64.625,64.625,64.6167,64.6167,118514.0
2018-10-12 15:55:00,77.84,77.86,77.84,77.85,140551.0,64.6167,64.6333,64.6167,64.625,140551.0
2018-10-15 09:30:00,77.85,77.9,77.85,77.86,65103.0,64.625,64.6665,64.625,64.6333,65103.0
2018-10-15 09:35:00,77.86,77.87,77.86,77.87,4681.0,64.6333,64.6416,64.6333,64.6416,4681.0
2018-10-15 09:40:00,77.86,77.87,77.85,77.86,14531.0,64.6333,64.6416,64.625,64.6333,14531.0
2018-10-15 09:45:00,77.87,77.87,77.86,77.87,8042.0,64.6416,64.6416,64.6333,64.6416,8042.0
2018-10-15 09:50:00,77.87,77.87,77.86,77.87,2817.0,64.6416,64.6416,64.6333,64.6416,2817.0
2018-10-15 09:55:00,77.87,77.87,77.86,77.86,4812.0,64.6416,64.6416,64.6333,64.6333,4812.0
2018-10-15 10:00:00,77.87,77.87,77.86,77.87,7915.0,64.6416,64.6416,64.6333,64.6416,7915.0
2018-10-15 10:05:00,77.87,77.87,77.86,77.87,1919.0,64.6416,64.6416,64.6333,64.6416,1919.0
2018-10-15 10:10:00,77.86,77.87,77.86,77.87,3308.0,64.6333,64.6416,64.6333,64.6416,3308.0
2018-10-15 10:15:00,77.86,77.87,77.86,77.86,1889.0,64.6333,64.6416,64.6333,64.6333,1889.0
2018-10-15 10:20:00,77.87,77.87,77.86,77.86,36225.0,64.6416,64.6416,64.6333,64.6333,36225.0
2018-10-15 10:25:00,77.87,77.87,77.86,77.87,18048.0,64.6416,64.6416,64.6333,64.6416,18048.0
2018-10-15 10:30:00,77.87,77.87,77.86,77.86,8079.0,64.6416,64.6416,64.6333,64.6333,8079.0
2018-10-15 10:35:00,77.86,77.87,77.86,77.87,5426.0,64.6333,64.6416,64.6333,64.6416,5426.0
2018-10-15 10:40:00,77.86,77.87,77.86,77.86,11977.0,64.6333,64.6416,64.6333,64.6333,11977.0
2018-10-15 10:45:00,77.87,77.87,77.86,77.87,3354.0,64.6416,64.6416,64.6333,64.6416,3354.0
2018-10-15 10:50:00,77.87,77.87,77.86,77.87,21294.0,64.6416,64.6416,64.6333,64.6416,21294.0
2018-10-15 10:55:00,77.87,77.87,77.86,77.87,6416.0,64.6416,64.6416,64.6333,64.6416,6416.0
2018-10-15 11:00:00,77.87,77.87,77.86,77.86,7053.0,64.6416,64.6416,64.6333,64.6333,7053.0
2018-10-15 11:05:00,77.86,77.87,77.85,77.85,14076.0,64.6333,64.6416,64.625,64.625,14076.0
2018-10-15 11:10:00,77.86,77.86,77.85,77.86,19832.0,64.6333,64.6333,64.625,64.6333,19832.0
2018-10-15 11:15:00,77.85,77.86,77.85,77.85,7730.0,64.625,64.6333,64.625,64.625,7730.0
2018-10-15 11:20:00,77.86,77.86,77.85,77.85,3832.0,64.6333,64.6333,64.625,64.625,3832.0
2018-10-15 11:25:00,77.85,77.86,77.85,77.85,4381.0,64.625,64.6333,64.625,64.625,4381.0
2018-10-15 11:30:00,77.86,77.86,77.85,77.85,4113.0,64.6333,64.6333,64.625,64.625,4113.0
2018-10-15 11:35:00,77.86,77.86,77.85,77.85,2509.0,64.6333,64.6333,64.625,64.625,2509.0
2018-10-15 11:40:00,77.85,77.86,77.85,77.86,9685.0,64.625,64.6333,64.625,64.6333,9685.0
2018-10-15 11:45:00,77.85,77.86,77.85,77.85,2966.0,64.625,64.6333,64.625,64.625,2966.0
2018-10-15 11:50:00,77.86,77.86,77.85,77.85,66992.0,64.6333,64.6333,64.625,64.625,66992.0
2018-10-15 11:55:00,77.86,77.86,77.85,77.86,21177.0,64.6333,64.6333,64.625,64.6333,21177.0
2018-10-15 12:00:00,77.86,77.86,77.85,77.86,14067.0,64.6333,64.6333,64.625,64.6333,14067.0
2018-10-15 12:05:00,77.85,77.86,77.85,77.85,3277.0,64.625,64.6333,64.625,64.625,3277.0
2018-10-15 12:10:00,77.85,77.86,77.85,77.85,2287.0,64.625,64.6333,64.625,64.625,2287.0
2018-10-15 12:15:00,77.85,77.86,77.85,77.86,3996.0,64.625,64.6333,64.625,64.6333,3996.0
2018-10-15 12:20:00,77.85,77.86,77.85,77.85,5727.0,64.625,64.6333,64.625,64.625,5727.0
2018-10-15 12:25:00,77.85,77.86,77.85,77.85,2359.0,64.625,64.6333,64.625,64.625,2359.0
2018-10-15 12:30:00,77.85,77.86,77.85,77.85,2956.0,64.625,64.6333,64.625,64.625,2956.0
2018-10-15 12:35:00,77.86,77.86,77.85,77.85,3719.0,64.6333,64.6333,64.625,64.625,3719.0
2018-10-15 12:40:00,77.86,77.86,77.85,77.85,7749.0,64.6333,64.6333,64.625,64.625,7749.0
2018-10-15 12:45:00,77.85,77.86,77.85,77.85,2839.0,64.625,64.6333,64.625,64.625,2839.0
2018-10-15 12:50:00,77.86,77.86,77.85,77.85,3094.0,64.6333,64.6333,64.625,64.625,3094.0
2018-10-15 12:55:00,77.85,77.86,77.85,77.85,5974.0,64.625,64.6333,64.625,64.625,5974.0
2018-10-15 13:00:00,77.85,77.86,77.85,77.85,9251.0,64.625,64.6333,64.625,64.625,9251.0
2018-10-15 13:05:00,77.86,77.86,77.85,77.86,4015.0,64.6333,64.6333,64.625,64.6333,4015.0
2018-10-15 13:10:00,77.86,77.86,77.85,77.85,4034.0,64.6333,64.6333,64.625,64.625,4034.0
2018-10-15 13:15:00,77.85,77.86,77.85,77.85,7181.0,64.625,64.6333,64.625,64.625,7181.0
2018-10-15 13:20:00,77.86,77.86,77.85,77.85,3393.0,64.6333,64.6333,64.625,64.625,3393.0
2018-10-15 13:25:00,77.85,77.86,77.85,77.85,7693.0,64.625,64.6333,64.625,64.625,7693.0
2018-10-15 13:30:00,77.85,77.86,77.85,77.86,23325.0,64.625,64.6333,64.625,64.6333,23325.0
2018-10-15 13:35:00,77.86,77.86,77.85,77.85,19931.0,64.6333,64.6333,64.625,64.625,19931.0
2018-10-15 13:40:00,77.85,77.86,77.85,77.86,4930.0,64.625,64.6333,64.625,64.6333,4930.0
2018-10-15 13:45:00,77.86,77.86,77.85,77.86,8095.0,64.6333,64.6333,64.625,64.6333,8095.0
2018-10-15 13:50:00,77.86,77.86,77.85,77.85,6006.0,64.6333,64.6333,64.625,64.625,6006.0
2018-10-15 13:55:00,77.86,77.86,77.85,77.85,1861.0,64.6333,64.6333,64.625,64.625,1861.0
2018-10-15 14:00:00,77.85,77.86,77.85,77.85,10147.0,64.625,64.6333,64.625,64.625,10147.0
2018-10-15 14:05:00,77.86,77.86,77.85,77.86,8844.0,64.6333,64.6333,64.625,64.6333,8844.0
2018-10-15 14:10:00,77.86,77.86,77.85,77.85,6645.0,64.6333,64.6333,64.625,64.625,6645.0
2018-10-15 14:15:00,77.85,77.86,77.85,77.86,3005.0,64.625,64.6333,64.625,64.6333,3005.0
2018-10-15 14:20:00,77.86,77.86,77.85,77.86,7728.0,64.6333,64.6333,64.625,64.6333,7728.0
2018-10-15 14:25:00,77.86,77.86,77.85,77.85,8728.0,64.6333,64.6333,64.625,64.625,8728.0
2018-10-15 14:30:00,77.85,77.86,77.85,77.86,24229.0,64.625,64.6333,64.625,64.6333,24229.0
2018-10-15 14:35:00,77.85,77.86,77.85,77.86,4794.0,64.625,64.6333,64.625,64.6333,4794.0
2018-10-15 14:40:00,77.86,77.86,77.85,77.85,5974.0,64.6333,64.6333,64.625,64.625,5974.0
2018-10-15 14:45:00,77.86,77.86,77.85,77.86,4724.0,64.6333,64.6333,64.625,64.6333,4724.0
2018-10-15 14:50:00,77.86,77.86,77.85,77.86,7246.0,64.6333,64.6333,64.625,64.6333,7246.0
2018-10-15 14:55:00,77.86,77.86,77.85,77.86,20827.0,64.6333,64.6333,64.625,64.6333,20827.0
2018-10-15 15:00:00,77.86,77.86,77.85,77.86,30652.0,64.6333,64.6333,64.625,64.6333,30652.0
2018-10-15 15:05:00,77.86,77.86,77.85,77.85,6843.0,64.6333,64.6333,64.625,64.625,6843.0
2018-10-15 15:10:00,77.85,77.86,77.85,77.85,3277.0,64.625,64.6333,64.625,64.625,3277.0
2018-10-15 15:15:00,77.86,77.86,77.85,77.85,15462.0,64.6333,64.6333,64.625,64.625,15462.0
2018-10-15 15:20:00,77.85,77.86,77.85,77.85,4212.0,64.625,64.6333,64.625,64.625,4212.0
2018-10-15 15:25:00,77.85,77.86,77.85,77.85,27162.0,64.625,64.6333,64.625,64.625,27162.0
2018-10-15 15:30:00,77.85,77.86,77.85,77.86,11873.0,64.625,64.6333,64.625,64.6333,11873.0
2018-10-15 15:35:00,77.85,77.86,77.85,77.86,8999.0,64.625,64.6333,64.625,64.6333,8999.0
2018-10-15 15:40:00,77.85,77.86,77.85,77.86,10258.0,64.625,64.6333,64.625,64.6333,10258.0
2018-10-15 15:45:00,77.85,77.86,77.85,77.85,5629.0,64.625,64.6333,64.625,64.625,5629.0
2018-10-15 15:50:00,77.85,77.85,77.83,77.83,45239.0,64.625,64.625,64.6084,64.6084,45239.0
2018-10-15 15:55:00,77.83,77.84,77.81,77.83,99891.0,64.6084,64.6167,64.5918,64.6084,99891.0
2018-10-16 09:30:00,77.85,77.89,77.85,77.87,51316.0,64.625,64.6582,64.625,64.6416,51316.0
2018-10-16 09:35:00,77.86,77.87,77.86,77.87,47171.0,64.6333,64.6416,64.6333,64.6416,47171.0
2018-10-16 09:40:00,77.87,77.87,77.86,77.86,11934.0,64.6416,64.6416,64.6333,64.6333,11934.0
2018-10-16 09:45:00,77.86,77.87,77.86,77.86,88649.0,64.6333,64.6416,64.6333,64.6333,88649.0
2018-10-16 09:50:00,77.86,77.87,77.86,77.87,1616.0,64.6333,64.6416,64.6333,64.6416,1616.0
2018-10-16 09:55:00,77.86,77.87,77.86,77.86,3374.0,64.6333,64.6416,64.6333,64.6333,3374.0
2018-10-16 10:00:00,77.87,77.87,77.86,77.86,8022.0,64.6416,64.6416,64.6333,64.6333,8022.0
2018-10-16 10:05:00,77.86,77.87,77.86,77.86,3247.0,64.6333,64.6416,64.6333,64.6333,3247.0
2018-10-16 10:10:00,77.86,77.87,77.86,77.86,5583.0,64.6333,64.6416,64.6333,64.6333,5583.0
2018-10-16 10:15:00,77.87,77.87,77.86,77.86,7158.0,64.6416,64.6416,64.6333,64.6333,7158.0
2018-10-16 10:20:00,77.86,77.87,77.85,77.86,7872.0,64.6333,64.6416,64.625,64.6333,7872.0
2018-10-16 10:25:00,77.86,77.86,77.85,77.86,8065.0,64.6333,64.6333,64.625,64.6333,8065.0
2018-10-16 10:30:00,77.86,77.86,77.85,77.85,23776.0,64.6333,64.6333,64.625,64.625,23776.0
2018-10-16 10:35:00,77.86,77.86,77.85,77.86,7976.0,64.6333,64.6333,64.625,64.6333,7976.0
2018-10-16 10:40:00,77.85,77.86,77.85,77.86,29174.0,64.625,64.6333,64.625,64.6333,29174.0
2018-10-16 10:45:00,77.86,77.86,77.85,77.86,9502.0,64.6333,64.6333,64.625,64.6333,9502.0
2018-10-16 10:50:00,77.86,77.86,77.85,77.86,6453.0,64.6333,64.6333,64.625,64.6333,6453.0
2018-10-16 10:55:00,77.85,77.86,77.85,77.85,8185.0,64.625,64.6333,64.625,64.625,8185.0
2018-10-16 11:00:00,77.86,77.86,77.85,77.85,3717.0,64.6333,64.6333,64.625,64.625,3717.0
2018-10-16 11:05:00,77.85,77.86,77.85,77.85,6720.0,64.625,64.6333,64.625,64.625,6720.0
2018-10-16 11:10:00,77.85,77.87,77.85,77.87,6593.0,64.625,64.6416,64.625,64.6416,6593.0
2018-10-16 11:15:00,77.87,77.87,77.86,77.86,8508.0,64.6416,64.6416,64.6333,64.6333,8508.0
2018-10-16 11:20:00,77.86,77.87,77.86,77.86,1554.0,64.6333,64.6416,64.6333,64.6333,1554.0
2018-10-16 11:25:00,77.86,77.87,77.86,77.86,16489.0,64.6333,64.6416,64.6333,64.6333,16489.0
2018-10-16 11:30:00,77.86,77.87,77.86,77.87,7450.0,64.6333,64.6416,64.6333,64.6416,7450.0
2018-10-16 11:35:00,77.87,77.87,77.86,77.86,8809.0,64.6416,64.6416,64.6333,64.6333,8809.0
2018-10-16 11:40:00,77.87,77.88,77.87,77.88,11199.0,64.6416,64.6499,64.6416,64.6499,11199.0
2018-10-16 11:45:00,77.88,77.88,77.87,77.88,3689.0,64.6499,64.6499,64.6416,64.6499,3689.0
2018-10-16 11:50:00,77.88,77.88,77.87,77.88,3798.0,64.6499,64.6499,64.6416,64.6499,3798.0
2018-10-16 11:55:00,77.88,77.88,77.87,77.88,40603.0,64.6499,64.6499,64.6416,64.6499,40603.0
2018-10-16 12:00:00,77.88,77.88,77.86,77.88,271106.0,64.6499,64.6499,64.6333,64.6499,271106.0
2018-10-16 12:05:00,77.88,77.88,77.87,77.87,11519.0,64.6499,64.6499,64.6416,64.6416,11519.0
2018-10-16 12:10:00,77.87,77.88,77.87,77.88,9243.0,64.6416,64.6499,64.6416,64.6499,9243.0
2018-10-16 12:15:00,77.87,77.88,77.87,77.88,5335.0,64.6416,64.6499,64.6416,64.6499,5335.0
2018-10-16 12:20:00,77.88,77.88,77.87,77.88,28875.0,64.6499,64.6499,64.6416,64.6499,28875.0
2018-10-16 12:25:00,77.88,77.88,77.87,77.88,19864.0,64.6499,64.6499,64.6416,64.6499,19864.0
2018-10-16 12:30:00,77.87,77.88,77.87,77.88,2875.0,64.6416,64.6499,64.6416,64.6499,2875.0
2018-10-16 12:35:00,77.87,77.88,77.87,77.87,3650.0,64.6416,64.6499,64.6416,64.6416,3650.0
2018-10-16 12:40:00,77.88,77.88,77.87,77.87,2492.0,64.6499,64.6499,64.6416,64.6416,2492.0
2018-10-16 12:45:00,77.88,77.88,77.87,77.88,11445.0,64.6499,64.6499,64.6416,64.6499,11445.0
2018-10-16 12:50:00,77.87,77.88,77.87,77.88,3055.0,64.6416,64.6499,64.6416,64.6499,3055.0
2018-10-16 12:55:00,77.88,77.88,77.87,77.87,84301.0,64.6499,64.6499,64.6416,64.6416,84301.0
2018-10-16 13:00:00,77.87,77.89,77.87,77.88,36672.0,64.6416,64.6582,64.6416,64.6499,36672.0
2018-10-16 13:05:00,77.88,77.89,77.88,77.89,224313.0,64.6499,64.6582,64.6499,64.6582,224313.0
2018-10-16 13:10:00,77.89,77.89,77.88,77.89,53656.0,64.6582,64.6582,64.6499,64.6582,53656.0
2018-10-16 13:15:00,77.89,77.89,77.88,77.88,7446.0,64.6582,64.6582,64.6499,64.6499,7446.0
2018-10-16 13:20:00,77.89,77.89,77.88,77.89,1361.0,64.6582,64.6582,64.6499,64.6582,1361.0
2018-10-16 13:25:00,77.88,77.89,77.88,77.89,3697.0,64.6499,64.6582,64.6499,64.6582,3697.0
2018-10-16 13:30:00,77.88,77.89,77.88,77.89,5060.0,64.6499,64.6582,64.6499,64.6582,5060.0
2018-10-16 13:35:00,77.88,77.89,77.88,77.88,2013.0,64.6499,64.6582,64.6499,64.6499,2013.0
2018-10-16 13:40:00,77.88,77.89,77.88,77.88,14221.0,64.6499,64.6582,64.6499,64.6499,14221.0
2018-10-16 13:45:00,77.89,77.89,77.88,77.88,6276.0,64.6582,64.6582,64.6499,64.6499,6276.0
2018-10-16 13:50:00,77.88,77.89,77.88,77.88,3230.0,64.6499,64.6582,64.6499,64.6499,3230.0
2018-10-16 13:55:00,77.88,77.89,77.88,77.89,20308.0,64.6499,64.6582,64.6499,64.6582,20308.0
2018-10-16 14:00:00,77.88,77.89,77.88,77.88,28590.0,64.6499,64.6582,64.6499,64.6499,28590.0
2018-10-16 14:05:00,77.89,77.89,77.88,77.88,26145.0,64.6582,64.6582,64.6499,64.6499,26145.0
2018-10-16 14:10:00,77.88,77.89,77.88,77.89,9255.0,64.6499,64.6582,64.6499,64.6582,9255.0
2018-10-16 14:15:00,77.88,77.89,77.88,77.89,5844.0,64.6499,64.6582,64.6499,64.6582,5844.0
2018-10-16 14:20:00,77.89,77.89,77.88,77.88,7656.0,64.6582,64.6582,64.6499,64.6499,7656.0
2018-10-16 14:25:00,77.88,77.89,77.87,77.88,50175.0,64.6499,64.6582,64.6416,64.6499,50175.0
2018-10-16 14:30:00,77.88,77.88,77.87,77.87,13171.0,64.6499,64.6499,64.6416,64.6416,13171.0
2018-10-16 14:35:00,77.87,77.88,77.87,77.87,6997.0,64.6416,64.6499,64.6416,64.6416,6997.0
2018-10-16 14:40:00,77.87,77.88,77.87,77.88,5672.0,64.6416,64.6499,64.6416,64.6499,5672.0
2018-10-16 14:45:00,77.88,77.88,77.87,77.88,14236.0,64.6499,64.6499,64.6416,64.6499,14236.0
2018-10-16 14:50:00,77.88,77.88,77.87,77.87,7552.0,64.6499,64.6499,64.6416,64.6416,7552.0
2018-10-16 14:55:00,77.88,77.88,77.87,77.88,12405.0,64.6499,64.6499,64.6416,64.6499,12405.0
2018-10-16 15:00:00,77.88,77.89,77.88,77.89,11432.0,64.6499,64.6582,64.6499,64.6582,11432.0
2018-10-16 15:05:00,77.88,77.89,77.88,77.89,13847.0,64.6499,64.6582,64.6499,64.6582,13847.0
2018-10-16 15:10:00,77.88,77.89,77.88,77.89,17069.0,64.6499,64.6582,64.6499,64.6582,17069.0
2018-10-16 15:15:00,77.88,77.89,77.88,77.88,3763.0,64.6499,64.6582,64.6499,64.6499,3763.0
2018-10-16 15:20:00,77.89,77.89,77.88,77.88,6547.0,64.6582,64.6582,64.6499,64.6499,6547.0
2018-10-16 15:25:00,77.89,77.89,77.88,77.89,5968.0,64.6582,64.6582,64.6499,64.6582,5968.0
2018-10-16 15:30:00,77.89,77.89,77.88,77.88,10450.0,64.6582,64.6582,64.6499,64.6499,10450.0
2018-10-16 15:35:00,77.89,77.89,77.88,77.89,19649.0,64.6582,64.6582,64.6499,64.6582,19649.0
2018-10-16 15:40:00,77.88,77.89,77.88,77.88,24369.0,64.6499,64.6582,64.6499,64.6499,24369.0
2018-10-16 15:45:00,77.88,77.89,77.88,77.89,13717.0,64.6499,64.6582,64.6499,64.6582,13717.0
2018-10-16 15:50:00,77.88,77.89,77.88,77.89,21902.0,64.6499,64.6582,64.6499,64.6582,21902.0
2018-10-16 15:55:00,77.89,77.89,77.87,77.88,34132.0,64.6582,64.6582,64.6416,64.6499,34132.0
2018-10-17 09:30:00,77.87,77.89,77.87,77.88,19455.0,64.6416,64.6582,64.6416,64.6499,19455.0
2018-10-17 09:35:00,77.87,77.88,77.87,77.88,3636.0,64.6416,64.6499,64.6416,64.6499,3636.0
2018-10-17 09:40:00,77.88,77.88,77.87,77.87,5760.0,64.6499,64.6499,64.6416,64.6416,5760.0
2018-10-17 09:45:00,77.86,77.87,77.86,77.86,6740.0,64.6333,64.6416,64.6333,64.6333,6740.0
2018-10-17 09:50:00,77.86,77.87,77.86,77.87,3854.0,64.6333,64.6416,64.6333,64.6416,3854.0
2018-10-17 09:55:00,77.86,77.87,77.86,77.86,2821.0,64.6333,64.6416,64.6333,64.6333,2821.0
2018-10-17 10:00:00,77.86,77.89,77.86,77.89,6256.0,64.6333,64.6582,64.6333,64.6582,6256.0
2018-10-17 10:05:00,77.89,77.89,77.88,77.88,10327.0,64.6582,64.6582,64.6499,64.6499,10327.0
2018-10-17 10:10:00,77.87,77.88,77.87,77.87,3693.0,64.6416,64.6499,64.6416,64.6416,3693.0
2018-10-17 10:15:00,77.87,77.88,77.87,77.87,10285.0,64.6416,64.6499,64.6416,64.6416,10285.0
2018-10-17 10:20:00,77.88,77.88,77.87,77.88,3027.0,64.6499,64.6499,64.6416,64.6499,3027.0
2018-10-17 10:25:00,77.88,77.89,77.87,77.88,11390.0,64.6499,64.6582,64.6416,64.6499,11390.0
2018-10-17 10:30:00,77.88,77.88,77.87,77.88,9200.0,64.6499,64.6499,64.6416,64.6499,9200.0
2018-10-17 10:35:00,77.88,77.89,77.87,77.88,19205.0,64.6499,64.6582,64.6416,64.6499,19205.0
2018-10-17 10:40:00,77.88,77.89,77.88,77.88,17342.0,64.6499,64.6582,64.6499,64.6499,17342.0
2018-10-17 10:45:00,77.87,77.88,77.87,77.87,8510.0,64.6416,64.6499,64.6416,64.6416,8510.0
2018-10-17 10:50:00,77.87,77.88,77.87,77.88,7917.0,64.6416,64.6499,64.6416,64.6499,7917.0
2018-10-17 10:55:00,77.88,77.88,77.87,77.88,6135.0,64.6499,64.6499,64.6416,64.6499,6135.0
2018-10-17 11:00:00,77.88,77.88,77.87,77.87,6893.0,64.6499,64.6499,64.6416,64.6416,6893.0
2018-10-17 11:05:00,77.88,77.88,77.87,77.88,7143.0,64.6499,64.6499,64.6416,64.6499,7143.0
2018-10-17 11:10:00,77.87,77.88,77.87,77.88,8035.0,64.6416,64.6499,64.6416,64.6499,8035.0
2018-10-17 11:15:00,77.87,77.88,77.87,77.88,7199.0,64.6416,64.6499,64.6416,64.6499,7199.0
2018-10-17 11:20:00,77.88,77.88,77.87,77.88,19772.0,64.6499,64.6499,64.6416,64.6499,19772.0
2018-10-17 11:25:00,77.88,77.88,77.87,77.88,3576.0,64.6499,64.6499,64.6416,64.6499,3576.0
2018-10-17 11:30:00,77.88,77.88,77.86,77.86,12753.0,64.6499,64.6499,64.6333,64.6333,12753.0
2018-10-17 11:35:00,77.87,77.87,77.86,77.86,6903.0,64.6416,64.6416,64.6333,64.6333,6903.0
2018-10-17 11:40:00,77.87,77.87,77.86,77.86,6815.0,64.6416,64.6416,64.6333,64.6333,6815.0
2018-10-17 11:45:00,77.87,77.87,77.86,77.86,2779.0,64.6416,64.6416,64.6333,64.6333,2779.0
2018-10-17 11:50:00,77.87,77.87,77.86,77.87,4251.0,64.6416,64.6416,64.6333,64.6416,4251.0
2018-10-17 11:55:00,77.87,77.87,77.86,77.87,6118.0,64.6416,64.6416,64.6333,64.6416,6118.0
2018-10-17 12:00:00,77.87,77.87,77.86,77.86,11206.0,64.6416,64.6416,64.6333,64.6333,11206.0
2018-10-17 12:05:00,77.87,77.87,77.86,77.86,4647.0,64.6416,64.6416,64.6333,64.6333,4647.0
2018-10-17 12:10:00,77.87,77.87,77.85,77.86,41897.0,64.6416,64.6416,64.625,64.6333,41897.0
2018-10-17 12:15:00,77.86,77.86,77.85,77.85,6577.0,64.6333,64.6333,64.625,64.625,6577.0
2018-10-17 12:20:00,77.85,77.86,77.85,77.86,9313.0,64.625,64.6333,64.625,64.6333,9313.0
2018-10-17 12:25:00,77.86,77.86,77.85,77.85,5349.0,64.6333,64.6333,64.625,64.625,5349.0
2018-10-17 12:30:00,77.85,77.86,77.85,77.86,6778.0,64.625,64.6333,64.625,64.6333,6778.0
2018-10-17 12:35:00,77.86,77.86,77.85,77.86,6993.0,64.6333,64.6333,64.625,64.6333,6993.0
2018-10-17 12:40:00,77.86,77.86,77.85,77.86,9527.0,64.6333,64.6333,64.625,64.6333,9527.0
2018-10-17 12:45:00,77.86,77.86,77.85,77.86,18122.0,64.6333,64.6333,64.625,64.6333,18122.0
2018-10-17 12:50:00,77.86,77.86,77.85,77.85,11056.0,64.6333,64.6333,64.625,64.625,11056.0
2018-10-17 12:55:00,77.86,77.86,77.85,77.85,3048.0,64.6333,64.6333,64.625,64.625,3048.0
2018-10-17 13:00:00,77.86,77.86,77.85,77.86,5388.0,64.6333,64.6333,64.625,64.6333,5388.0
2018-10-17 13:05:00,77.86,77.86,77.85,77.86,7301.0,64.6333,64.6333,64.625,64.6333,7301.0
2018-10-17 13:10:00,77.86,77.86,77.85,77.86,1544.0,64.6333,64.6333,64.625,64.6333,1544.0
2018-10-17 13:15:00,77.86,77.86,77.85,77.86,16284.0,64.6333,64.6333,64.625,64.6333,16284.0
2018-10-17 13:20:00,77.85,77.86,77.85,77.85,2792.0,64.625,64.6333,64.625,64.625,2792.0
2018-10-17 13:25:00,77.85,77.86,77.85,77.85,2069.0,64.625,64.6333,64.625,64.625,2069.0
2018-10-17 13:30:00,77.86,77.86,77.85,77.85,3121.0,64.6333,64.6333,64.625,64.625,3121.0
2018-10-17 13:35:00,77.86,77.86,77.85,77.86,2931.0,64.6333,64.6333,64.625,64.6333,2931.0
2018-10-17 13:40:00,77.86,77.86,77.85,77.86,7965.0,64.6333,64.6333,64.625,64.6333,7965.0
2018-10-17 13:45:00,77.86,77.86,77.85,77.85,7009.0,64.6333,64.6333,64.625,64.625,7009.0
2018-10-17 13:50:00,77.85,77.86,77.84,77.85,34993.0,64.625,64.6333,64.6167,64.625,34993.0
2018-10-17 13:55:00,77.84,77.85,77.84,77.84,13244.0,64.6167,64.625,64.6167,64.6167,13244.0
2018-10-17 14:00:00,77.84,77.85,77.83,77.85,11768.0,64.6167,64.625,64.6084,64.625,11768.0
2018-10-17 14:05:00,77.84,77.85,77.84,77.84,5019.0,64.6167,64.625,64.6167,64.6167,5019.0
2018-10-17 14:10:00,77.85,77.85,77.84,77.84,11743.0,64.625,64.625,64.6167,64.6167,11743.0
2018-10-17 14:15:00,77.84,77.85,77.84,77.84,15523.0,64.6167,64.625,64.6167,64.6167,15523.0
2018-10-17 14:20:00,77.84,77.86,77.84,77.86,20528.0,64.6167,64.6333,64.6167,64.6333,20528.0
2018-10-17 14:25:00,77.86,77.86,77.85,77.85,8356.0,64.6333,64.6333,64.625,64.625,8356.0
2018-10-17 14:30:00,77.85,77.86,77.85,77.86,8541.0,64.625,64.6333,64.625,64.6333,8541.0
2018-10-17 14:35:00,77.85,77.86,77.85,77.86,12198.0,64.625,64.6333,64.625,64.6333,12198.0
2018-10-17 14:40:00,77.86,77.86,77.85,77.85,21381.0,64.6333,64.6333,64.625,64.625,21381.0
2018-10-17 14:45:00,77.86,77.86,77.85,77.85,5050.0,64.6333,64.6333,64.625,64.625,5050.0
2018-10-17 14:50:00,77.86,77.86,77.83,77.84,5899.0,64.6333,64.6333,64.6084,64.6167,5899.0
2018-10-17 14:55:00,77.83,77.84,77.82,77.83,16419.0,64.6084,64.6167,64.6001,64.6084,16419.0
2018-10-17 15:00:00,77.83,77.84,77.82,77.84,5586.0,64.6084,64.6167,64.6001,64.6167,5586.0
2018-10-17 15:05:00,77.84,77.84,77.83,77.84,16074.0,64.6167,64.6167,64.6084,64.6167,16074.0
2018-10-17 15:10:00,77.84,77.84,77.82,77.82,14958.0,64.6167,64.6167,64.6001,64.6001,14958.0
2018-10-17 15:15:00,77.83,77.83,77.82,77.82,3071.0,64.6084,64.6084,64.6001,64.6001,3071.0
2018-10-17 15:20:00,77.83,77.83,77.82,77.83,11252.0,64.6084,64.6084,64.6001,64.6084,11252.0
2018-10-17 15:25:00,77.83,77.83,77.82,77.82,13003.0,64.6084,64.6084,64.6001,64.6001,13003.0
2018-10-17 15:30:00,77.82,77.84,77.82,77.84,13985.0,64.6001,64.6167,64.6001,64.6167,13985.0
2018-10-17 15:35:00,77.84,77.84,77.83,77.84,11926.0,64.6167,64.6167,64.6084,64.6167,11926.0
2018-10-17 15:40:00,77.84,77.84,77.82,77.83,13712.0,64.6167,64.6167,64.6001,64.6084,13712.0
2018-10-17 15:45:00,77.82,77.83,77.81,77.83,32534.0,64.6001,64.6084,64.5918,64.6084,32534.0
2018-10-17 15:50:00,77.83,77.83,77.82,77.82,12257.0,64.6084,64.6084,64.6001,64.6001,12257.0
2018-10-17 15:55:00,77.83,77.83,77.81,77.81,46729.0,64.6084,64.6084,64.5918,64.5918,46729.0
2018-10-18 09:30:00,77.81,77.83,77.78,77.79,35569.0,64.5918,64.6084,64.5669,64.5752,35569.0
2018-10-18 09:35:00,77.78,77.79,77.78,77.79,1996.0,64.5669,64.5752,64.5669,64.5752,1996.0
2018-10-18 09:40:00,77.79,77.79,77.78,77.79,7294.0,64.5752,64.5752,64.5669,64.5752,7294.0
2018-10-18 09:45:00,77.78,77.79,77.78,77.79,3159.0,64.5669,64.5752,64.5669,64.5752,3159.0
2018-10-18 09:50:00,77.79,77.79,77.78,77.78,3997.0,64.5752,64.5752,64.5669,64.5669,3997.0
2018-10-18 09:55:00,77.78,77.8,77.78,77.79,90524.0,64.5669,64.5835,64.5669,64.5752,90524.0
2018-10-18 10:00:00,77.79,77.81,77.79,77.8,36131.0,64.5752,64.5918,64.5752,64.5835,36131.0
2018-10-18 10:05:00,77.81,77.82,77.8,77.81,7252.0,64.5918,64.6001,64.5835,64.5918,7252.0
2018-10-18 10:10:00,77.81,77.82,77.81,77.81,9298.0,64.5918,64.6001,64.5918,64.5918,9298.0
2018-10-18 10:15:00,77.82,77.82,77.81,77.81,3983.0,64.6001,64.6001,64.5918,64.5918,3983.0
2018-10-18 10:20:00,77.82,77.82,77.81,77.81,2904.0,64.6001,64.6001,64.5918,64.5918,2904.0
2018-10-18 10:25:00,77.82,77.82,77.81,77.81,4251.0,64.6001,64.6001,64.5918,64.5918,4251.0
2018-10-18 10:30:00,77.81,77.82,77.8,77.81,5792.0,64.5918,64.6001,64.5835,64.5918,5792.0
2018-10-18 10:35:00,77.8,77.81,77.8,77.8,9762.0,64.5835,64.5918,64.5835,64.5835,9762.0
2018-10-18 10:40:00,77.81,77.81,77.8,77.81,14786.0,64.5918,64.5918,64.5835,64.5918,14786.0
2018-10-18 10:45:00,77.81,77.81,77.8,77.81,5070.0,64.5918,64.5918,64.5835,64.5918,5070.0
2018-10-18 10:50:00,77.81,77.81,77.8,77.81,3341.0,64.5918,64.5918,64.5835,64.5918,3341.0
2018-10-18 10:55:00,77.8,77.81,77.8,77.81,1313.0,64.5835,64.5918,64.5835,64.5918,1313.0
2018-10-18 11:00:00,77.81,77.81,77.8,77.8,1630.0,64.5918,64.5918,64.5835,64.5835,1630.0
2018-10-18 11:05:00,77.81,77.82,77.8,77.81,6363.0,64.5918,64.6001,64.5835,64.5918,6363.0
2018-10-18 11:10:00,77.82,77.83,77.81,77.83,3615.0,64.6001,64.6084,64.5918,64.6084,3615.0
2018-10-18 11:15:00,77.83,77.83,77.82,77.82,13944.0,64.6084,64.6084,64.6001,64.6001,13944.0
2018-10-18 11:20:00,77.83,77.84,77.83,77.83,7853.0,64.6084,64.6167,64.6084,64.6084,7853.0
2018-10-18 11:25:00,77.83,77.84,77.83,77.83,13367.0,64.6084,64.6167,64.6084,64.6084,13367.0
2018-10-18 11:30:00,77.83,77.85,77.83,77.85,9692.0,64.6084,64.625,64.6084,64.625,9692.0
2018-10-18 11:35:00,77.84,77.85,77.84,77.85,6068.0,64.6167,64.625,64.6167,64.625,6068.0
2018-10-18 11:40:00,77.84,77.85,77.84,77.84,2686.0,64.6167,64.625,64.6167,64.6167,2686.0
2018-10-18 11:45:00,77.84,77.86,77.84,77.84,5895.0,64.6167,64.6333,64.6167,64.6167,5895.0
2018-10-18 11:50:00,77.84,77.85,77.84,77.84,4496.0,64.6167,64.625,64.6167,64.6167,4496.0
2018-10-18 11:55:00,77.84,77.86,77.84,77.86,6239.0,64.6167,64.6333,64.6167,64.6333,6239.0
2018-10-18 12:00:00,77.85,77.86,77.85,77.86,5179.0,64.625,64.6333,64.625,64.6333,5179.0
2018-10-18 12:05:00,77.86,77.86,77.84,77.85,13863.0,64.6333,64.6333,64.6167,64.625,13863.0
2018-10-18 12:10:00,77.86,77.86,77.85,77.86,1599.0,64.6333,64.6333,64.625,64.6333,1599.0
2018-10-18 12:15:00,77.85,77.86,77.85,77.86,2143.0,64.625,64.6333,64.625,64.6333,2143.0
2018-10-18 12:20:00,77.85,77.86,77.84,77.84,3352.0,64.625,64.6333,64.6167,64.6167,3352.0
2018-10-18 12:25:00,77.84,77.85,77.84,77.85,6829.0,64.6167,64.625,64.6167,64.625,6829.0
2018-10-18 12:30:00,77.85,77.85,77.84,77.84,5859.0,64.625,64.625,64.6167,64.6167,5859.0
2018-10-18 12:35:00,77.84,77.85,77.84,77.85,3836.0,64.6167,64.625,64.6167,64.625,3836.0
2018-10-18 12:40:00,77.84,77.85,77.84,77.85,1190.0,64.6167,64.625,64.6167,64.625,1190.0
2018-10-18 12:45:00,77.85,77.85,77.84,77.84,6861.0,64.625,64.625,64.6167,64.6167,6861.0
2018-10-18 12:50:00,77.85,77.85,77.84,77.84,5437.0,64.625,64.625,64.6167,64.6167,5437.0
2018-10-18 12:55:00,77.84,77.85,77.84,77.84,5234.0,64.6167,64.625,64.6167,64.6167,5234.0
2018-10-18 13:00:00,77.85,77.85,77.84,77.84,3853.0,64.625,64.625,64.6167,64.6167,3853.0
2018-10-18 13:05:00,77.84,77.85,77.84,77.85,5911.0,64.6167,64.625,64.6167,64.625,5911.0
2018-10-18 13:10:00,77.84,77.85,77.84,77.84,718.0,64.6167,64.625,64.6167,64.6167,718.0
2018-10-18 13:15:00,77.85,77.85,77.84,77.84,9811.0,64.625,64.625,64.6167,64.6167,9811.0
2018-10-18 13:20:00,77.85,77.85,77.84,77.85,9403.0,64.625,64.625,64.6167,64.625,9403.0
2018-10-18 13:25:00,77.85,77.85,77.84,77.84,38028.0,64.625,64.625,64.6167,64.6167,38028.0
2018-10-18 13:30:00,77.84,77.85,77.84,77.85,9147.0,64.6167,64.625,64.6167,64.625,9147.0
2018-10-18 13:35:00,77.84,77.85,77.84,77.85,2258.0,64.6167,64.625,64.6167,64.625,2258.0
2018-10-18 13:40:00,77.85,77.87,77.85,77.87,16348.0,64.625,64.6416,64.625,64.6416,16348.0
2018-10-18 13:45:00,77.87,77.87,77.85,77.86,19693.0,64.6416,64.6416,64.625,64.6333,19693.0
2018-10-18 13:50:00,77.87,77.88,77.86,77.88,18072.0,64.6416,64.6499,64.6333,64.6499,18072.0
2018-10-18 13:55:00,77.88,77.88,77.87,77.88,18178.0,64.6499,64.6499,64.6416,64.6499,18178.0
2018-10-18 14:00:00,77.87,77.88,77.87,77.87,3851.0,64.6416,64.6499,64.6416,64.6416,3851.0
2018-10-18 14:05:00,77.87,77.87,77.86,77.86,5857.0,64.6416,64.6416,64.6333,64.6333,5857.0
2018-10-18 14:10:00,77.86,77.87,77.85,77.86,4679.0,64.6333,64.6416,64.625,64.6333,4679.0
2018-10-18 14:15:00,77.86,77.87,77.85,77.87,3623.0,64.6333,64.6416,64.625,64.6416,3623.0
2018-10-18 14:20:00,77.87,77.87,77.86,77.87,10080.0,64.6416,64.6416,64.6333,64.6416,10080.0
2018-10-18 14:25:00,77.86,77.87,77.85,77.86,24809.0,64.6333,64.6416,64.625,64.6333,24809.0
2018-10-18 14:30:00,77.87,77.87,77.86,77.87,2202.0,64.6416,64.6416,64.6333,64.6416,2202.0
2018-10-18 14:35:00,77.87,77.87,77.85,77.86,16264.0,64.6416,64.6416,64.625,64.6333,16264.0
2018-10-18 14:40:00,77.85,77.87,77.85,77.87,21895.0,64.625,64.6416,64.625,64.6416,21895.0
2018-10-18 14:45:00,77.87,77.87,77.86,77.86,10638.0,64.6416,64.6416,64.6333,64.6333,10638.0
2018-10-18 14:50:00,77.86,77.87,77.85,77.86,12323.0,64.6333,64.6416,64.625,64.6333,12323.0
2018-10-18 14:55:00,77.85,77.86,77.85,77.85,12513.0,64.625,64.6333,64.625,64.625,12513.0
2018-10-18 15:00:00,77.85,77.86,77.83,77.84,71270.0,64.625,64.6333,64.6084,64.6167,71270.0
2018-10-18 15:05:00,77.84,77.85,77.84,77.85,46024.0,64.6167,64.625,64.6167,64.625,46024.0
2018-10-18 15:10:00,77.84,77.86,77.84,77.85,14475.0,64.6167,64.6333,64.6167,64.625,14475.0
2018-10-18 15:15:00,77.86,77.86,77.84,77.84,30277.0,64.6333,64.6333,64.6167,64.6167,30277.0
2018-10-18 15:20:00,77.84,77.85,77.84,77.85,5949.0,64.6167,64.625,64.6167,64.625,5949.0
2018-10-18 15:25:00,77.85,77.85,77.83,77.84,18004.0,64.625,64.625,64.6084,64.6167,18004.0
2018-10-18 15:30:00,77.84,77.84,77.83,77.84,21932.0,64.6167,64.6167,64.6084,64.6167,21932.0
2018-10-18 15:35:00,77.84,77.85,77.82,77.83,44145.0,64.6167,64.625,64.6001,64.6084,44145.0
2018-10-18 15:40:00,77.82,77.83,77.82,77.83,29812.0,64.6001,64.6084,64.6001,64.6084,29812.0
2018-10-18 15:45:00,77.82,77.83,77.82,77.82,30949.0,64.6001,64.6084,64.6001,64.6001,30949.0
2018-10-18 15:50:00,77.82,77.83,77.81,77.81,47493.0,64.6001,64.6084,64.5918,64.5918,47493.0
2018-10-18 15:55:00,77.81,77.82,77.81,77.82,72212.0,64.5918,64.6001,64.5918,64.6001,72212.0
2018-10-19 09:30:00,77.85,77.86,77.82,77.82,23307.0,64.625,64.6333,64.6001,64.6001,23307.0
2018-10-19 09:35:00,77.83,77.83,77.81,77.81,19788.0,64.6084,64.6084,64.5918,64.5918,19788.0
2018-10-19 09:40:00,77.81,77.82,77.81,77.81,48862.0,64.5918,64.6001,64.5918,64.5918,48862.0
2018-10-19 09:45:00,77.8,77.81,77.8,77.8,3314.0,64.5835,64.5918,64.5835,64.5835,3314.0
2018-10-19 09:50:00,77.81,77.81,77.8,77.8,86630.0,64.5918,64.5918,64.5835,64.5835,86630.0
2018-10-19 09:55:00,77.81,77.81,77.79,77.79,11499.0,64.5918,64.5918,64.5752,64.5752,11499.0
2018-10-19 10:00:00,77.8,77.8,77.79,77.79,6846.0,64.5835,64.5835,64.5752,64.5752,6846.0
2018-10-19 10:05:00,77.79,77.8,77.79,77.8,14678.0,64.5752,64.5835,64.5752,64.5835,14678.0
2018-10-19 10:10:00,77.8,77.8,77.79,77.8,11358.0,64.5835,64.5835,64.5752,64.5835,11358.0
2018-10-19 10:15:00,77.79,77.8,77.79,77.8,23603.0,64.5752,64.5835,64.5752,64.5835,23603.0
2018-10-19 10:20:00,77.8,77.8,77.79,77.79,5083.0,64.5835,64.5835,64.5752,64.5752,5083.0
2018-10-19 10:25:00,77.79,77.8,77.79,77.8,17858.0,64.5752,64.5835,64.5752,64.5835,17858.0
2018-10-19 10:30:00,77.81,77.81,77.8,77.81,14351.0,64.5918,64.5918,64.5835,64.5918,14351.0
2018-10-19 10:35:00,77.81,77.81,77.8,77.8,14077.0,64.5918,64.5918,64.5835,64.5835,14077.0
2018-10-19 10:40:00,77.81,77.82,77.8,77.81,36751.0,64.5918,64.6001,64.5835,64.5918,36751.0
2018-10-19 10:45:00,77.81,77.82,77.8,77.81,10019.0,64.5918,64.6001,64.5835,64.5918,10019.0
2018-10-19 10:50:00,77.8,77.81,77.8,77.81,1816.0,64.5835,64.5918,64.5835,64.5918,1816.0
2018-10-19 10:55:00,77.81,77.81,77.8,77.8,10337.0,64.5918,64.5918,64.5835,64.5835,10337.0
2018-10-19 11:00:00,77.8,77.81,77.79,77.79,4008.0,64.5835,64.5918,64.5752,64.5752,4008.0
2018-10-19 11:05:00,77.8,77.8,77.79,77.79,3740.0,64.5835,64.5835,64.5752,64.5752,3740.0
2018-10-19 11:10:00,77.8,77.8,77.79,77.79,8149.0,64.5835,64.5835,64.5752,64.5752,8149.0
2018-10-19 11:15:00,77.79,77.8,77.79,77.8,33582.0,64.5752,64.5835,64.5752,64.5835,33582.0
2018-10-19 11:20:00,77.79,77.8,77.79,77.79,8078.0,64.5752,64.5835,64.5752,64.5752,8078.0
2018-10-19 11:25:00,77.79,77.8,77.79,77.79,1631.0,64.5752,64.5835,64.5752,64.5752,1631.0
2018-10-19 11:30:00,77.8,77.81,77.79,77.81,22878.0,64.5835,64.5918,64.5752,64.5918,22878.0
2018-10-19 11:35:00,77.81,77.82,77.8,77.82,20417.0,64.5918,64.6001,64.5835,64.6001,20417.0
2018-10-19 11:40:00,77.82,77.82,77.81,77.81,3053.0,64.6001,64.6001,64.5918,64.5918,3053.0
2018-10-19 11:45:00,77.8,77.81,77.8,77.8,7583.0,64.5835,64.5918,64.5835,64.5835,7583.0
2018-10-19 11:50:00,77.81,77.81,77.8,77.8,5990.0,64.5918,64.5918,64.5835,64.5835,5990.0
2018-10-19 11:55:00,77.81,77.81,77.78,77.78,20112.0,64.5918,64.5918,64.5669,64.5669,20112.0
2018-10-19 12:00:00,77.78,77.79,77.78,77.79,15725.0,64.5669,64.5752,64.5669,64.5752,15725.0
2018-10-19 12:05:00,77.79,77.79,77.78,77.78,3082.0,64.5752,64.5752,64.5669,64.5669,3082.0
2018-10-19 12:10:00,77.79,77.79,77.78,77.79,4667.0,64.5752,64.5752,64.5669,64.5752,4667.0
2018-10-19 12:15:00,77.78,77.79,77.78,77.79,2440.0,64.5669,64.5752,64.5669,64.5752,2440.0
2018-10-19 12:20:00,77.78,77.79,77.78,77.79,2856.0,64.5669,64.5752,64.5669,64.5752,2856.0
2018-10-19 12:25:00,77.78,77.79,77.78,77.78,4404.0,64.5669,64.5752,64.5669,64.5669,4404.0
2018-10-19 12:30:00,77.78,77.79,77.78,77.79,5315.0,64.5669,64.5752,64.5669,64.5752,5315.0
2018-10-19 12:35:00,77.79,77.8,77.79,77.79,5277.0,64.5752,64.5835,64.5752,64.5752,5277.0
2018-10-19 12:40:00,77.79,77.8,77.79,77.8,10380.0,64.5752,64.5835,64.5752,64.5835,10380.0
2018-10-19 12:45:00,77.8,77.8,77.78,77.79,44341.0,64.5835,64.5835,64.5669,64.5752,44341.0
2018-10-19 12:50:00,77.78,77.79,77.78,77.78,4180.0,64.5669,64.5752,64.5669,64.5669,4180.0
2018-10-19 12:55:00,77.78,77.79,77.78,77.78,5033.0,64.5669,64.5752,64.5669,64.5669,5033.0
2018-10-19 13:00:00,77.79,77.8,77.79,77.8,21250.0,64.5752,64.5835,64.5752,64.5835,21250.0
2018-10-19 13:05:00,77.79,77.8,77.79,77.8,19183.0,64.5752,64.5835,64.5752,64.5835,19183.0
2018-10-19 13:10:00,77.8,77.8,77.79,77.8,2840.0,64.5835,64.5835,64.5752,64.5835,2840.0
2018-10-19 13:15:00,77.8,77.8,77.79,77.79,7832.0,64.5835,64.5835,64.5752,64.5752,7832.0
2018-10-19 13:20:00,77.79,77.8,77.79,77.8,6124.0,64.5752,64.5835,64.5752,64.5835,6124.0
2018-10-19 13:25:00,77.8,77.8,77.79,77.79,2379.0,64.5835,64.5835,64.5752,64.5752,2379.0
2018-10-19 13:30:00,77.8,77.8,77.78,77.8,88709.0,64.5835,64.5835,64.5669,64.5835,88709.0
2018-10-19 13:35:00,77.8,77.8,77.78,77.79,4410.0,64.5835,64.5835,64.5669,64.5752,4410.0
2018-10-19 13:40:00,77.78,77.79,77.78,77.79,1771.0,64.5669,64.5752,64.5669,64.5752,1771.0
2018-10-19 13:45:00,77.78,77.79,77.78,77.79,16813.0,64.5669,64.5752,64.5669,64.5752,16813.0
2018-10-19 13:50:00,77.78,77.79,77.78,77.79,13096.0,64.5669,64.5752,64.5669,64.5752,13096.0
2018-10-19 13:55:00,77.79,77.79,77.78,77.79,45570.0,64.5752,64.5752,64.5669,64.5752,45570.0
2018-10-19 14:00:00,77.78,77.79,77.78,77.78,25651.0,64.5669,64.5752,64.5669,64.5669,25651.0
2018-10-19 14:05:00,77.79,77.79,77.78,77.79,7124.0,64.5752,64.5752,64.5669,64.5752,7124.0
2018-10-19 14:10:00,77.79,77.79,77.78,77.78,5335.0,64.5752,64.5752,64.5669,64.5669,5335.0
2018-10-19 14:15:00,77.79,77.79,77.78,77.79,2903.0,64.5752,64.5752,64.5669,64.5752,2903.0
2018-10-19 14:20:00,77.78,77.79,77.78,77.79,8811.0,64.5669,64.5752,64.5669,64.5752,8811.0
2018-10-19 14:25:00,77.78,77.79,77.78,77.78,7838.0,64.5669,64.5752,64.5669,64.5669,7838.0
2018-10-19 14:30:00,77.79,77.79,77.78,77.78,11203.0,64.5752,64.5752,64.5669,64.5669,11203.0
2018-10-19 14:35:00,77.79,77.79,77.78,77.78,13564.0,64.5752,64.5752,64.5669,64.5669,13564.0
2018-10-19 14:40:00,77.78,77.79,77.78,77.79,7050.0,64.5669,64.5752,64.5669,64.5752,7050.0
2018-10-19 14:45:00,77.78,77.79,77.78,77.79,7995.0,64.5669,64.5752,64.5669,64.5752,7995.0
2018-10-19 14:50:00,77.78,77.79,77.78,77.78,4406.0,64.5669,64.5752,64.5669,64.5669,4406.0
2018-10-19 14:55:00,77.79,77.79,77.78,77.78,7679.0,64.5752,64.5752,64.5669,64.5669,7679.0
2018-10-19 15:00:00,77.78,77.79,77.78,77.79,24120.0,64.5669,64.5752,64.5669,64.5752,24120.0
2018-10-19 15:05:00,77.79,77.79,77.78,77.78,7376.0,64.5752,64.5752,64.5669,64.5669,7376.0
2018-10-19 15:10:00,77.79,77.79,77.78,77.78,4956.0,64.5752,64.5752,64.5669,64.5669,4956.0
2018-10-19 15:15:00,77.78,77.79,77.78,77.78,14604.0,64.5669,64.5752,64.5669,64.5669,14604.0
2018-10-19 15:20:00,77.78,77.79,77.78,77.78,6675.0,64.5669,64.5752,64.5669,64.5669,6675.0
2018-10-19 15:25:00,77.78,77.79,77.78,77.78,22512.0,64.5669,64.5752,64.5669,64.5669,22512.0
2018-10-19 15:30:00,77.78,77.79,77.78,77.79,20144.0,64.5669,64.5752,64.5669,64.5752,20144.0
2018-10-19 15:35:00,77.79,77.79,77.78,77.79,3177.0,64.5752,64.5752,64.5669,64.5752,3177.0
2018-10-19 15:40:00,77.79,77.79,77.78,77.79,19710.0,64.5752,64.5752,64.5669,64.5752,19710.0
2018-10-19 15:45:00,77.78,77.79,77.78,77.79,4500.0,64.5669,64.5752,64.5669,64.5752,4500.0
2018-10-19 15:50:00,77.79,77.8,77.78,77.79,56009.0,64.5752,64.5835,64.5669,64.5752,56009.0
2018-10-19 15:55:00,77.79,77.79,77.78,77.78,17509.0,64.5752,64.5752,64.5669,64.5669,17509.0
2018-10-22 09:30:00,77.82,77.84,77.81,77.83,31667.0,64.6001,64.6167,64.5918,64.6084,31667.0
2018-10-22 09:35:00,77.82,77.83,77.82,77.83,2366.0,64.6001,64.6084,64.6001,64.6084,2366.0
2018-10-22 09:40:00,77.83,77.84,77.82,77.84,4124.0,64.6084,64.6167,64.6001,64.6167,4124.0
2018-10-22 09:45:00,77.84,77.84,77.83,77.83,9530.0,64.6167,64.6167,64.6084,64.6084,9530.0
2018-10-22 09:50:00,77.84,77.84,77.83,77.84,1090.0,64.6167,64.6167,64.6084,64.6167,1090.0
2018-10-22 09:55:00,77.83,77.85,77.83,77.84,4250.0,64.6084,64.625,64.6084,64.6167,4250.0
2018-10-22 10:00:00,77.84,77.84,77.83,77.83,7200.0,64.6167,64.6167,64.6084,64.6084,7200.0
2018-10-22 10:05:00,77.83,77.83,77.82,77.82,7383.0,64.6084,64.6084,64.6001,64.6001,7383.0
2018-10-22 10:10:00,77.82,77.83,77.82,77.82,2536.0,64.6001,64.6084,64.6001,64.6001,2536.0
2018-10-22 10:15:00,77.83,77.83,77.82,77.82,3673.0,64.6084,64.6084,64.6001,64.6001,3673.0
2018-10-22 10:20:00,77.83,77.83,77.82,77.83,18525.0,64.6084,64.6084,64.6001,64.6084,18525.0
2018-10-22 10:25:00,77.82,77.83,77.82,77.82,3371.0,64.6001,64.6084,64.6001,64.6001,3371.0
2018-10-22 10:30:00,77.83,77.83,77.81,77.81,5046.0,64.6084,64.6084,64.5918,64.5918,5046.0
2018-10-22 10:35:00,77.81,77.81,77.8,77.81,3183.0,64.5918,64.5918,64.5835,64.5918,3183.0
2018-10-22 10:40:00,77.81,77.81,77.79,77.81,319705.0,64.5918,64.5918,64.5752,64.5918,319705.0
2018-10-22 10:45:00,77.81,77.81,77.8,77.8,2254.0,64.5918,64.5918,64.5835,64.5835,2254.0
2018-10-22 10:50:00,77.81,77.81,77.8,77.8,4309.0,64.5918,64.5918,64.5835,64.5835,4309.0
2018-10-22 10:55:00,77.8,77.81,77.8,77.81,3344.0,64.5835,64.5918,64.5835,64.5918,3344.0
2018-10-22 11:00:00,77.81,77.81,77.8,77.81,22261.0,64.5918,64.5918,64.5835,64.5918,22261.0
2018-10-22 11:05:00,77.81,77.81,77.8,77.8,22208.0,64.5918,64.5918,64.5835,64.5835,22208.0
2018-10-22 11:10:00,77.8,77.81,77.8,77.81,8540.0,64.5835,64.5918,64.5835,64.5918,8540.0
2018-10-22 11:15:00,77.81,77.81,77.8,77.81,3365.0,64.5918,64.5918,64.5835,64.5918,3365.0
2018-10-22 11:20:00,77.81,77.81,77.8,77.81,4437.0,64.5918,64.5918,64.5835,64.5918,4437.0
2018-10-22 11:25:00,77.81,77.81,77.8,77.8,5246.0,64.5918,64.5918,64.5835,64.5835,5246.0
2018-10-22 11:30:00,77.81,77.81,77.8,77.81,13368.0,64.5918,64.5918,64.5835,64.5918,13368.0
2018-10-22 11:35:00,77.8,77.81,77.8,77.8,8667.0,64.5835,64.5918,64.5835,64.5835,8667.0
2018-10-22 11:40:00,77.81,77.81,77.8,77.81,5228.0,64.5918,64.5918,64.5835,64.5918,5228.0
2018-10-22 11:45:00,77.81,77.81,77.8,77.8,4768.0,64.5918,64.5918,64.5835,64.5835,4768.0
2018-10-22 11:50:00,77.8,77.82,77.8,77.81,29995.0,64.5835,64.6001,64.5835,64.5918,29995.0
2018-10-22 11:55:00,77.81,77.82,77.8,77.8,18844.0,64.5918,64.6001,64.5835,64.5835,18844.0
2018-10-22 12:00:00,77.81,77.81,77.8,77.81,6425.0,64.5918,64.5918,64.5835,64.5918,6425.0
2018-10-22 12:05:00,77.81,77.81,77.8,77.81,7332.0,64.5918,64.5918,64.5835,64.5918,7332.0
2018-10-22 12:10:00,77.8,77.81,77.8,77.81,1675.0,64.5835,64.5918,64.5835,64.5918,1675.0
2018-10-22 12:15:00,77.81,77.81,77.8,77.81,7484.0,64.5918,64.5918,64.5835,64.5918,7484.0
2018-10-22 12:20:00,77.81,77.81,77.8,77.81,6567.0,64.5918,64.5918,64.5835,64.5918,6567.0
2018-10-22 12:25:00,77.81,77.81,77.8,77.8,2061.0,64.5918,64.5918,64.5835,64.5835,2061.0
2018-10-22 12:30:00,77.8,77.81,77.8,77.8,3578.0,64.5835,64.5918,64.5835,64.5835,3578.0
2018-10-22 12:35:00,77.81,77.81,77.8,77.81,31198.0,64.5918,64.5918,64.5835,64.5918,31198.0
2018-10-22 12:40:00,77.8,77.81,77.8,77.81,3024.0,64.5835,64.5918,64.5835,64.5918,3024.0
2018-10-22 12:45:00,77.81,77.81,77.8,77.8,6059.0,64.5918,64.5918,64.5835,64.5835,6059.0
2018-10-22 12:50:00,77.81,77.81,77.8,77.81,6362.0,64.5918,64.5918,64.5835,64.5918,6362.0
2018-10-22 12:55:00,77.81,77.81,77.8,77.81,7882.0,64.5918,64.5918,64.5835,64.5918,7882.0
2018-10-22 13:00:00,77.81,77.81,77.8,77.8,12340.0,64.5918,64.5918,64.5835,64.5835,12340.0
2018-10-22 13:05:00,77.81,77.81,77.8,77.81,4127.0,64.5918,64.5918,64.5835,64.5918,4127.0
2018-10-22 13:10:00,77.8,77.81,77.8,77.81,7157.0,64.5835,64.5918,64.5835,64.5918,7157.0
2018-10-22 13:15:00,77.81,77.81,77.8,77.8,32890.0,64.5918,64.5918,64.5835,64.5835,32890.0
2018-10-22 13:20:00,77.81,77.81,77.8,77.8,6775.0,64.5918,64.5918,64.5835,64.5835,6775.0
2018-10-22 13:25:00,77.81,77.81,77.8,77.81,750466.0,64.5918,64.5918,64.5835,64.5918,750466.0
2018-10-22 13:30:00,77.81,77.81,77.8,77.81,7480.0,64.5918,64.5918,64.5835,64.5918,7480.0
2018-10-22 13:35:00,77.81,77.81,77.8,77.81,4639.0,64.5918,64.5918,64.5835,64.5918,4639.0
2018-10-22 13:40:00,77.81,77.81,77.8,77.8,6550.0,64.5918,64.5918,64.5835,64.5835,6550.0
2018-10-22 13:45:00,77.8,77.81,77.8,77.81,9891.0,64.5835,64.5918,64.5835,64.5918,9891.0
2018-10-22 13:50:00,77.81,77.81,77.8,77.81,11377.0,64.5918,64.5918,64.5835,64.5918,11377.0
2018-10-22 13:55:00,77.81,77.81,77.8,77.81,4878.0,64.5918,64.5918,64.5835,64.5918,4878.0
2018-10-22 14:00:00,77.81,77.81,77.8,77.81,52134.0,64.5918,64.5918,64.5835,64.5918,52134.0
2018-10-22 14:05:00,77.81,77.81,77.8,77.81,15962.0,64.5918,64.5918,64.5835,64.5918,15962.0
2018-10-22 14:10:00,77.81,77.81,77.8,77.8,20991.0,64.5918,64.5918,64.5835,64.5835,20991.0
2018-10-22 14:15:00,77.81,77.83,77.8,77.83,115560.0,64.5918,64.6084,64.5835,64.6084,115560.0
2018-10-22 14:20:00,77.83,77.83,77.81,77.81,9855.0,64.6084,64.6084,64.5918,64.5918,9855.0
2018-10-22 14:25:00,77.82,77.82,77.81,77.82,15357.0,64.6001,64.6001,64.5918,64.6001,15357.0
2018-10-22 14:30:00,77.81,77.82,77.81,77.81,5459.0,64.5918,64.6001,64.5918,64.5918,5459.0
2018-10-22 14:35:00,77.81,77.82,77.81,77.81,7483.0,64.5918,64.6001,64.5918,64.5918,7483.0
2018-10-22 14:40:00,77.81,77.82,77.81,77.81,4875.0,64.5918,64.6001,64.5918,64.5918,4875.0
2018-10-22 14:45:00,77.82,77.82,77.8,77.8,11385.0,64.6001,64.6001,64.5835,64.5835,11385.0
2018-10-22 14:50:00,77.8,77.81,77.8,77.81,26400.0,64.5835,64.5918,64.5835,64.5918,26400.0
2018-10-22 14:55:00,77.81,77.81,77.8,77.8,15242.0,64.5918,64.5918,64.5835,64.5835,15242.0
2018-10-22 15:00:00,77.8,77.81,77.8,77.8,7495.0,64.5835,64.5918,64.5835,64.5835,7495.0
2018-10-22 15:05:00,77.8,77.83,77.8,77.81,196367.0,64.5835,64.6084,64.5835,64.5918,196367.0
2018-10-22 15:10:00,77.81,77.82,77.81,77.81,35817.0,64.5918,64.6001,64.5918,64.5918,35817.0
2018-10-22 15:15:00,77.81,77.82,77.81,77.81,7618.0,64.5918,64.6001,64.5918,64.5918,7618.0
2018-10-22 15:20:00,77.81,77.82,77.81,77.81,12596.0,64.5918,64.6001,64.5918,64.5918,12596.0
2018-10-22 15:25:00,77.81,77.82,77.81,77.81,6891.0,64.5918,64.6001,64.5918,64.5918,6891.0
2018-10-22 15:30:00,77.81,77.81,77.8,77.8,52912.0,64.5918,64.5918,64.5835,64.5835,52912.0
2018-10-22 15:35:00,77.8,77.81,77.8,77.8,14017.0,64.5835,64.5918,64.5835,64.5835,14017.0
2018-10-22 15:40:00,77.8,77.81,77.79,77.81,29198.0,64.5835,64.5918,64.5752,64.5918,29198.0
2018-10-22 15:45:00,77.81,77.82,77.8,77.81,47042.0,64.5918,64.6001,64.5835,64.5918,47042.0
2018-10-22 15:50:00,77.81,77.82,77.79,77.81,36352.0,64.5918,64.6001,64.5752,64.5918,36352.0
2018-10-22 15:55:00,77.81,77.82,77.8,77.8,57646.0,64.5918,64.6001,64.5835,64.5835,57646.0
2018-10-23 09:30:00,77.82,77.88,77.82,77.84,37473.0,64.6001,64.6499,64.6001,64.6167,37473.0
2018-10-23 09:35:00,77.84,77.85,77.83,77.85,14736.0,64.6167,64.625,64.6084,64.625,14736.0
2018-10-23 09:40:00,77.84,77.85,77.83,77.83,11546.0,64.6167,64.625,64.6084,64.6084,11546.0
2018-10-23 09:45:00,77.84,77.85,77.84,77.84,13265.0,64.6167,64.625,64.6167,64.6167,13265.0
2018-10-23 09:50:00,77.84,77.85,77.84,77.84,14575.0,64.6167,64.625,64.6167,64.6167,14575.0
2018-10-23 09:55:00,77.85,77.85,77.84,77.84,21289.0,64.625,64.625,64.6167,64.6167,21289.0
2018-10-23 10:00:00,77.85,77.86,77.85,77.86,8338.0,64.625,64.6333,64.625,64.6333,8338.0
2018-10-23 10:05:00,77.86,77.87,77.85,77.87,17101.0,64.6333,64.6416,64.625,64.6416,17101.0
2018-10-23 10:10:00,77.87,77.87,77.86,77.87,8835.0,64.6416,64.6416,64.6333,64.6416,8835.0
2018-10-23 10:15:00,77.87,77.87,77.86,77.86,7367.0,64.6416,64.6416,64.6333,64.6333,7367.0
2018-10-23 10:20:00,77.87,77.88,77.86,77.88,23849.0,64.6416,64.6499,64.6333,64.6499,23849.0
2018-10-23 10:25:00,77.88,77.88,77.87,77.88,12649.0,64.6499,64.6499,64.6416,64.6499,12649.0
2018-10-23 10:30:00,77.87,77.88,77.87,77.87,3784.0,64.6416,64.6499,64.6416,64.6416,3784.0
2018-10-23 10:35:00,77.87,77.88,77.87,77.87,6076.0,64.6416,64.6499,64.6416,64.6416,6076.0
2018-10-23 10:40:00,77.87,77.88,77.87,77.87,1527.0,64.6416,64.6499,64.6416,64.6416,1527.0
2018-10-23 10:45:00,77.88,77.88,77.87,77.87,11606.0,64.6499,64.6499,64.6416,64.6416,11606.0
2018-10-23 10:50:00,77.86,77.87,77.86,77.86,12119.0,64.6333,64.6416,64.6333,64.6333,12119.0
2018-10-23 10:55:00,77.87,77.87,77.86,77.87,8834.0,64.6416,64.6416,64.6333,64.6416,8834.0
2018-10-23 11:00:00,77.88,77.88,77.87,77.87,3705.0,64.6499,64.6499,64.6416,64.6416,3705.0
2018-10-23 11:05:00,77.88,77.88,77.87,77.88,3143.0,64.6499,64.6499,64.6416,64.6499,3143.0
2018-10-23 11:10:00,77.88,77.88,77.87,77.87,9092.0,64.6499,64.6499,64.6416,64.6416,9092.0
2018-10-23 11:15:00,77.87,77.88,77.87,77.87,4592.0,64.6416,64.6499,64.6416,64.6416,4592.0
2018-10-23 11:20:00,77.87,77.88,77.87,77.87,4538.0,64.6416,64.6499,64.6416,64.6416,4538.0
2018-10-23 11:25:00,77.87,77.88,77.86,77.87,10110.0,64.6416,64.6499,64.6333,64.6416,10110.0
2018-10-23 11:30:00,77.86,77.87,77.86,77.86,3753.0,64.6333,64.6416,64.6333,64.6333,3753.0
2018-10-23 11:35:00,77.86,77.87,77.86,77.87,8255.0,64.6333,64.6416,64.6333,64.6416,8255.0
2018-10-23 11:40:00,77.87,77.87,77.86,77.86,13665.0,64.6416,64.6416,64.6333,64.6333,13665.0
2018-10-23 11:45:00,77.87,77.88,77.87,77.87,13945.0,64.6416,64.6499,64.6416,64.6416,13945.0
2018-10-23 11:50:00,77.87,77.89,77.87,77.88,21148.0,64.6416,64.6582,64.6416,64.6499,21148.0
2018-10-23 11:55:00,77.88,77.89,77.87,77.88,26860.0,64.6499,64.6582,64.6416,64.6499,26860.0
2018-10-23 12:00:00,77.88,77.88,77.82,77.87,231410.0,64.6499,64.6499,64.6001,64.6416,231410.0
2018-10-23 12:05:00,77.87,77.87,77.86,77.86,3072.0,64.6416,64.6416,64.6333,64.6333,3072.0
2018-10-23 12:10:00,77.86,77.87,77.86,77.87,5558.0,64.6333,64.6416,64.6333,64.6416,5558.0
2018-10-23 12:15:00,77.86,77.87,77.86,77.87,15303.0,64.6333,64.6416,64.6333,64.6416,15303.0
2018-10-23 12:20:00,77.86,77.87,77.86,77.86,4645.0,64.6333,64.6416,64.6333,64.6333,4645.0
2018-10-23 12:25:00,77.87,77.87,77.86,77.86,8573.0,64.6416,64.6416,64.6333,64.6333,8573.0
2018-10-23 12:30:00,77.85,77.86,77.85,77.85,3254.0,64.625,64.6333,64.625,64.625,3254.0
2018-10-23 12:35:00,77.86,77.86,77.85,77.86,10690.0,64.6333,64.6333,64.625,64.6333,10690.0
2018-10-23 12:40:00,77.86,77.86,77.85,77.85,5112.0,64.6333,64.6333,64.625,64.625,5112.0
2018-10-23 12:45:00,77.86,77.86,77.85,77.86,5971.0,64.6333,64.6333,64.625,64.6333,5971.0
2018-10-23 12:50:00,77.86,77.86,77.85,77.85,5715.0,64.6333,64.6333,64.625,64.625,5715.0
2018-10-23 12:55:00,77.85,77.86,77.85,77.86,9007.0,64.625,64.6333,64.625,64.6333,9007.0
2018-10-23 13:00:00,77.86,77.86,77.85,77.86,37616.0,64.6333,64.6333,64.625,64.6333,37616.0
2018-10-23 13:05:00,77.85,77.86,77.85,77.85,5153.0,64.625,64.6333,64.625,64.625,5153.0
2018-10-23 13:10:00,77.86,77.86,77.85,77.86,2247.0,64.6333,64.6333,64.625,64.6333,2247.0
2018-10-23 13:15:00,77.86,77.87,77.85,77.86,43362.0,64.6333,64.6416,64.625,64.6333,43362.0
2018-10-23 13:20:00,77.86,77.87,77.86,77.86,45130.0,64.6333,64.6416,64.6333,64.6333,45130.0
2018-10-23 13:25:00,77.87,77.87,77.86,77.87,4052.0,64.6416,64.6416,64.6333,64.6416,4052.0
2018-10-23 13:30:00,77.86,77.87,77.86,77.86,12379.0,64.6333,64.6416,64.6333,64.6333,12379.0
2018-10-23 13:35:00,77.87,77.87,77.86,77.87,5504.0,64.6416,64.6416,64.6333,64.6416,5504.0
2018-10-23 13:40:00,77.87,77.87,77.86,77.86,21843.0,64.6416,64.6416,64.6333,64.6333,21843.0
2018-10-23 13:45:00,77.87,77.88,77.87,77.88,54829.0,64.6416,64.6499,64.6416,64.6499,54829.0
2018-10-23 13:50:00,77.87,77.88,77.87,77.87,15592.0,64.6416,64.6499,64.6416,64.6416,15592.0
2018-10-23 13:55:00,77.87,77.88,77.87,77.87,9496.0,64.6416,64.6499,64.6416,64.6416,9496.0
2018-10-23 14:00:00,77.88,77.88,77.87,77.87,16518.0,64.6499,64.6499,64.6416,64.6416,16518.0
2018-10-23 14:05:00,77.88,77.88,77.87,77.87,5391.0,64.6499,64.6499,64.6416,64.6416,5391.0
2018-10-23 14:10:00,77.88,77.88,77.87,77.88,16111.0,64.6499,64.6499,64.6416,64.6499,16111.0
2018-10-23 14:15:00,77.88,77.88,77.86,77.86,13883.0,64.6499,64.6499,64.6333,64.6333,13883.0
2018-10-23 14:20:00,77.87,77.87,77.85,77.85,7219.0,64.6416,64.6416,64.625,64.625,7219.0
2018-10-23 14:25:00,77.85,77.86,77.85,77.85,5317.0,64.625,64.6333,64.625,64.625,5317.0
2018-10-23 14:30:00,77.85,77.86,77.85,77.86,3867.0,64.625,64.6333,64.625,64.6333,3867.0
2018-10-23 14:35:00,77.86,77.86,77.85,77.86,4951.0,64.6333,64.6333,64.625,64.6333,4951.0
2018-10-23 14:40:00,77.85,77.86,77.85,77.85,4546.0,64.625,64.6333,64.625,64.625,4546.0
2018-10-23 14:45:00,77.85,77.86,77.85,77.86,17452.0,64.625,64.6333,64.625,64.6333,17452.0
2018-10-23 14:50:00,77.86,77.86,77.85,77.85,55461.0,64.6333,64.6333,64.625,64.625,55461.0
2018-10-23 14:55:00,77.86,77.86,77.85,77.85,12815.0,64.6333,64.6333,64.625,64.625,12815.0
2018-10-23 15:00:00,77.85,77.86,77.85,77.85,4876.0,64.625,64.6333,64.625,64.625,4876.0
2018-10-23 15:05:00,77.86,77.86,77.85,77.85,18879.0,64.6333,64.6333,64.625,64.625,18879.0
2018-10-23 15:10:00,77.86,77.86,77.85,77.86,3711.0,64.6333,64.6333,64.625,64.6333,3711.0
2018-10-23 15:15:00,77.86,77.86,77.85,77.85,1865.0,64.6333,64.6333,64.625,64.625,1865.0
2018-10-23 15:20:00,77.86,77.86,77.84,77.84,11833.0,64.6333,64.6333,64.6167,64.6167,11833.0
2018-10-23 15:25:00,77.84,77.85,77.83,77.83,12219.0,64.6167,64.625,64.6084,64.6084,12219.0
2018-10-23 15:30:00,77.84,77.84,77.83,77.84,9266.0,64.6167,64.6167,64.6084,64.6167,9266.0
2018-10-23 15:35:00,77.84,77.84,77.83,77.84,17087.0,64.6167,64.6167,64.6084,64.6167,17087.0
2018-10-23 15:40:00,77.83,77.83,77.82,77.82,9250.0,64.6084,64.6084,64.6001,64.6001,9250.0
2018-10-23 15:45:00,77.82,77.83,77.82,77.82,17029.0,64.6001,64.6084,64.6001,64.6001,17029.0
2018-10-23 15:50:00,77.82,77.83,77.81,77.81,30217.0,64.6001,64.6084,64.5918,64.5918,30217.0
2018-10-23 15:55:00,77.81,77.82,77.81,77.81,24852.0,64.5918,64.6001,64.5918,64.5918,24852.0
2018-10-24 09:30:00,77.92,77.94,77.89,77.93,28196.0,64.6831,64.6997,64.6582,64.6914,28196.0
2018-10-24 09:35:00,77.93,77.93,77.91,77.92,9768.0,64.6914,64.6914,64.6748,64.6831,9768.0
2018-10-24 09:40:00,77.91,77.92,77.91,77.92,390.0,64.6748,64.6831,64.6748,64.6831,390.0
2018-10-24 09:45:00,77.91,77.92,77.91,77.92,9259.0,64.6748,64.6831,64.6748,64.6831,9259.0
2018-10-24 09:50:00,77.92,77.92,77.91,77.91,18652.0,64.6831,64.6831,64.6748,64.6748,18652.0
2018-10-24 09:55:00,77.92,77.92,77.91,77.91,12392.0,64.6831,64.6831,64.6748,64.6748,12392.0
2018-10-24 10:00:00,77.91,77.93,77.91,77.92,4704.0,64.6748,64.6914,64.6748,64.6831,4704.0
2018-10-24 10:05:00,77.92,77.93,77.92,77.92,8364.0,64.6831,64.6914,64.6831,64.6831,8364.0
2018-10-24 10:10:00,77.93,77.93,77.91,77.91,4816.0,64.6914,64.6914,64.6748,64.6748,4816.0
2018-10-24 10:15:00,77.92,77.92,77.91,77.91,3968.0,64.6831,64.6831,64.6748,64.6748,3968.0
2018-10-24 10:20:00,77.91,77.92,77.91,77.92,6669.0,64.6748,64.6831,64.6748,64.6831,6669.0
2018-10-24 10:25:00,77.92,77.93,77.92,77.92,10572.0,64.6831,64.6914,64.6831,64.6831,10572.0
2018-10-24 10:30:00,77.93,77.93,77.92,77.93,7298.0,64.6914,64.6914,64.6831,64.6914,7298.0
2018-10-24 10:35:00,77.92,77.93,77.92,77.92,15455.0,64.6831,64.6914,64.6831,64.6831,15455.0
2018-10-24 10:40:00,77.92,77.93,77.92,77.92,5123.0,64.6831,64.6914,64.6831,64.6831,5123.0
2018-10-24 10:45:00,77.92,77.93,77.92,77.93,5470.0,64.6831,64.6914,64.6831,64.6914,5470.0
2018-10-24 10:50:00,77.93,77.93,77.92,77.92,1849.0,64.6914,64.6914,64.6831,64.6831,1849.0
2018-10-24 10:55:00,77.93,77.93,77.92,77.92,9662.0,64.6914,64.6914,64.6831,64.6831,9662.0
2018-10-24 11:00:00,77.92,77.93,77.92,77.93,13402.0,64.6831,64.6914,64.6831,64.6914,13402.0
2018-10-24 11:05:00,77.94,77.94,77.93,77.93,12127.0,64.6997,64.6997,64.6914,64.6914,12127.0
2018-10-24 11:10:00,77.94,77.94,77.93,77.93,7563.0,64.6997,64.6997,64.6914,64.6914,7563.0
2018-10-24 11:15:00,77.94,77.94,77.93,77.94,4837.0,64.6997,64.6997,64.6914,64.6997,4837.0
2018-10-24 11:20:00,77.93,77.94,77.93,77.94,5698.0,64.6914,64.6997,64.6914,64.6997,5698.0
2018-10-24 11:25:00,77.93,77.94,77.93,77.94,12898.0,64.6914,64.6997,64.6914,64.6997,12898.0
2018-10-24 11:30:00,77.93,77.94,77.93,77.93,4461.0,64.6914,64.6997,64.6914,64.6914,4461.0
2018-10-24 11:35:00,77.94,77.94,77.93,77.93,8567.0,64.6997,64.6997,64.6914,64.6914,8567.0
2018-10-24 11:40:00,77.94,77.94,77.93,77.93,5868.0,64.6997,64.6997,64.6914,64.6914,5868.0
2018-10-24 11:45:00,77.93,77.94,77.92,77.92,7784.0,64.6914,64.6997,64.6831,64.6831,7784.0
2018-10-24 11:50:00,77.92,77.93,77.92,77.92,1848.0,64.6831,64.6914,64.6831,64.6831,1848.0
2018-10-24 11:55:00,77.92,77.93,77.91,77.92,15124.0,64.6831,64.6914,64.6748,64.6831,15124.0
2018-10-24 12:00:00,77.92,77.92,77.91,77.92,2114.0,64.6831,64.6831,64.6748,64.6831,2114.0
2018-10-24 12:05:00,77.92,77.92,77.91,77.92,7369.0,64.6831,64.6831,64.6748,64.6831,7369.0
2018-10-24 12:10:00,77.91,77.92,77.91,77.92,5748.0,64.6748,64.6831,64.6748,64.6831,5748.0
2018-10-24 12:15:00,77.91,77.92,77.91,77.92,4831.0,64.6748,64.6831,64.6748,64.6831,4831.0
2018-10-24 12:20:00,77.92,77.92,77.91,77.92,2347.0,64.6831,64.6831,64.6748,64.6831,2347.0
2018-10-24 12:25:00,77.91,77.92,77.91,77.91,2012.0,64.6748,64.6831,64.6748,64.6748,2012.0
2018-10-24 12:30:00,77.92,77.92,77.91,77.92,1753.0,64.6831,64.6831,64.6748,64.6831,1753.0
2018-10-24 12:35:00,77.91,77.92,77.91,77.92,18415.0,64.6748,64.6831,64.6748,64.6831,18415.0
2018-10-24 12:40:00,77.92,77.93,77.91,77.93,4044.0,64.6831,64.6914,64.6748,64.6914,4044.0
2018-10-24 12:45:00,77.93,77.93,77.92,77.93,14624.0,64.6914,64.6914,64.6831,64.6914,14624.0
2018-10-24 12:50:00,77.93,77.93,77.92,77.93,4502.0,64.6914,64.6914,64.6831,64.6914,4502.0
2018-10-24 12:55:00,77.92,77.93,77.92,77.92,7422.0,64.6831,64.6914,64.6831,64.6831,7422.0
2018-10-24 13:00:00,77.92,77.93,77.91,77.92,9959.0,64.6831,64.6914,64.6748,64.6831,9959.0
2018-10-24 13:05:00,77.92,77.93,77.91,77.93,20020.0,64.6831,64.6914,64.6748,64.6914,20020.0
2018-10-24 13:10:00,77.92,77.93,77.92,77.92,7588.0,64.6831,64.6914,64.6831,64.6831,7588.0
2018-10-24 13:15:00,77.93,77.93,77.92,77.92,6081.0,64.6914,64.6914,64.6831,64.6831,6081.0
2018-10-24 13:20:00,77.91,77.92,77.91,77.91,8364.0,64.6748,64.6831,64.6748,64.6748,8364.0
2018-10-24 13:25:00,77.92,77.92,77.91,77.92,3287.0,64.6831,64.6831,64.6748,64.6831,3287.0
2018-10-24 13:30:00,77.92,77.92,77.91,77.91,6027.0,64.6831,64.6831,64.6748,64.6748,6027.0
2018-10-24 13:35:00,77.91,77.92,77.91,77.92,3727.0,64.6748,64.6831,64.6748,64.6831,3727.0
2018-10-24 13:40:00,77.92,77.92,77.91,77.92,4057.0,64.6831,64.6831,64.6748,64.6831,4057.0
2018-10-24 13:45:00,77.92,77.92,77.91,77.91,8222.0,64.6831,64.6831,64.6748,64.6748,8222.0
2018-10-24 13:50:00,77.92,77.92,77.91,77.92,8392.0,64.6831,64.6831,64.6748,64.6831,8392.0
2018-10-24 13:55:00,77.91,77.92,77.91,77.91,7757.0,64.6748,64.6831,64.6748,64.6748,7757.0
2018-10-24 14:00:00,77.92,77.92,77.91,77.92,53518.0,64.6831,64.6831,64.6748,64.6831,53518.0
2018-10-24 14:05:00,77.92,77.92,77.91,77.91,4795.0,64.6831,64.6831,64.6748,64.6748,4795.0
2018-10-24 14:10:00,77.91,77.92,77.91,77.92,26980.0,64.6748,64.6831,64.6748,64.6831,26980.0
2018-10-24 14:15:00,77.91,77.92,77.91,77.91,8738.0,64.6748,64.6831,64.6748,64.6748,8738.0
2018-10-24 14:20:00,77.92,77.92,77.91,77.92,10157.0,64.6831,64.6831,64.6748,64.6831,10157.0
2018-10-24 14:25:00,77.92,77.92,77.91,77.92,13894.0,64.6831,64.6831,64.6748,64.6831,13894.0
2018-10-24 14:30:00,77.91,77.92,77.9,77.9,6833.0,64.6748,64.6831,64.6665,64.6665,6833.0
2018-10-24 14:35:00,77.9,77.91,77.9,77.91,3592.0,64.6665,64.6748,64.6665,64.6748,3592.0
2018-10-24 14:40:00,77.9,77.92,77.9,77.91,32328.0,64.6665,64.6831,64.6665,64.6748,32328.0
2018-10-24 14:45:00,77.91,77.92,77.91,77.91,2124.0,64.6748,64.6831,64.6748,64.6748,2124.0
2018-10-24 14:50:00,77.91,77.92,77.91,77.92,19601.0,64.6748,64.6831,64.6748,64.6831,19601.0
2018-10-24 14:55:00,77.91,77.92,77.91,77.91,1752.0,64.6748,64.6831,64.6748,64.6748,1752.0
2018-10-24 15:00:00,77.91,77.93,77.91,77.92,15490.0,64.6748,64.6914,64.6748,64.6831,15490.0
2018-10-24 15:05:00,77.92,77.93,77.92,77.92,6838.0,64.6831,64.6914,64.6831,64.6831,6838.0
2018-10-24 15:10:00,77.93,77.93,77.92,77.93,57576.0,64.6914,64.6914,64.6831,64.6914,57576.0
2018-10-24 15:15:00,77.92,77.93,77.92,77.92,16807.0,64.6831,64.6914,64.6831,64.6831,16807.0
2018-10-24 15:20:00,77.92,77.93,77.92,77.92,15295.0,64.6831,64.6914,64.6831,64.6831,15295.0
2018-10-24 15:25:00,77.93,77.93,77.92,77.92,17517.0,64.6914,64.6914,64.6831,64.6831,17517.0
2018-10-24 15:30:00,77.92,77.93,77.92,77.92,40374.0,64.6831,64.6914,64.6831,64.6831,40374.0
2018-10-24 15:35:00,77.93,77.93,77.92,77.92,15622.0,64.6914,64.6914,64.6831,64.6831,15622.0
2018-10-24 15:40:00,77.92,77.93,77.92,77.92,7896.0,64.6831,64.6914,64.6831,64.6831,7896.0
2018-10-24 15:45:00,77.92,77.93,77.92,77.92,34698.0,64.6831,64.6914,64.6831,64.6831,34698.0
2018-10-24 15:50:00,77.92,77.93,77.92,77.92,21715.0,64.6831,64.6914,64.6831,64.6831,21715.0
2018-10-24 15:55:00,77.92,77.94,77.92,77.94,184014.0,64.6831,64.6997,64.6831,64.6997,184014.0
2018-10-25 09:30:00,77.93,77.93,77.92,77.92,36677.0,64.6914,64.6914,64.6831,64.6831,36677.0
2018-10-25 09:35:00,77.93,77.93,77.92,77.92,17391.0,64.6914,64.6914,64.6831,64.6831,17391.0
2018-10-25 09:40:00,77.92,77.93,77.92,77.93,7410.0,64.6831,64.6914,64.6831,64.6914,7410.0
2018-10-25 09:45:00,77.92,77.93,77.92,77.93,5441.0,64.6831,64.6914,64.6831,64.6914,5441.0
2018-10-25 09:50:00,77.92,77.93,77.91,77.91,8135.0,64.6831,64.6914,64.6748,64.6748,8135.0
2018-10-25 09:55:00,77.92,77.93,77.91,77.93,25655.0,64.6831,64.6914,64.6748,64.6914,25655.0
2018-10-25 10:00:00,77.93,77.93,77.9,77.9,7645.0,64.6914,64.6914,64.6665,64.6665,7645.0
2018-10-25 10:05:00,77.91,77.91,77.9,77.9,10725.0,64.6748,64.6748,64.6665,64.6665,10725.0
2018-10-25 10:10:00,77.9,77.91,77.9,77.91,4138.0,64.6665,64.6748,64.6665,64.6748,4138.0
2018-10-25 10:15:00,77.91,77.92,77.9,77.92,36386.0,64.6748,64.6831,64.6665,64.6831,36386.0
2018-10-25 10:20:00,77.91,77.92,77.91,77.92,16777.0,64.6748,64.6831,64.6748,64.6831,16777.0
2018-10-25 10:25:00,77.92,77.93,77.91,77.93,26393.0,64.6831,64.6914,64.6748,64.6914,26393.0
2018-10-25 10:30:00,77.92,77.93,77.91,77.92,15703.0,64.6831,64.6914,64.6748,64.6831,15703.0
2018-10-25 10:35:00,77.92,77.92,77.91,77.91,12997.0,64.6831,64.6831,64.6748,64.6748,12997.0
2018-10-25 10:40:00,77.91,77.92,77.91,77.92,17360.0,64.6748,64.6831,64.6748,64.6831,17360.0
2018-10-25 10:45:00,77.91,77.92,77.91,77.91,10490.0,64.6748,64.6831,64.6748,64.6748,10490.0
2018-10-25 10:50:00,77.91,77.92,77.91,77.91,4338.0,64.6748,64.6831,64.6748,64.6748,4338.0
2018-10-25 10:55:00,77.91,77.92,77.91,77.92,10054.0,64.6748,64.6831,64.6748,64.6831,10054.0
2018-10-25 11:00:00,77.91,77.92,77.91,77.91,7176.0,64.6748,64.6831,64.6748,64.6748,7176.0
2018-10-25 11:05:00,77.92,77.92,77.91,77.92,5559.0,64.6831,64.6831,64.6748,64.6831,5559.0
2018-10-25 11:10:00,77.91,77.93,77.91,77.92,8309.0,64.6748,64.6914,64.6748,64.6831,8309.0
2018-10-25 11:15:00,77.93,77.93,77.91,77.92,13963.0,64.6914,64.6914,64.6748,64.6831,13963.0
2018-10-25 11:20:00,77.92,77.92,77.9,77.9,14280.0,64.6831,64.6831,64.6665,64.6665,14280.0
2018-10-25 11:25:00,77.91,77.91,77.9,77.9,10079.0,64.6748,64.6748,64.6665,64.6665,10079.0
2018-10-25 11:30:00,77.91,77.91,77.89,77.9,8362.0,64.6748,64.6748,64.6582,64.6665,8362.0
2018-10-25 11:35:00,77.89,77.9,77.89,77.89,18861.0,64.6582,64.6665,64.6582,64.6582,18861.0
2018-10-25 11:40:00,77.89,77.9,77.89,77.89,10726.0,64.6582,64.6665,64.6582,64.6582,10726.0
2018-10-25 11:45:00,77.9,77.9,77.89,77.9,6555.0,64.6665,64.6665,64.6582,64.6665,6555.0
2018-10-25 11:50:00,77.89,77.9,77.89,77.89,7341.0,64.6582,64.6665,64.6582,64.6582,7341.0
2018-10-25 11:55:00,77.89,77.9,77.89,77.89,5477.0,64.6582,64.6665,64.6582,64.6582,5477.0
2018-10-25 12:00:00,77.89,77.9,77.89,77.9,13834.0,64.6582,64.6665,64.6582,64.6665,13834.0
2018-10-25 12:05:00,77.9,77.91,77.89,77.91,35058.0,64.6665,64.6748,64.6582,64.6748,35058.0
2018-10-25 12:10:00,77.9,77.92,77.9,77.92,19707.0,64.6665,64.6831,64.6665,64.6831,19707.0
2018-10-25 12:15:00,77.91,77.92,77.91,77.91,6859.0,64.6748,64.6831,64.6748,64.6748,6859.0
2018-10-25 12:20:00,77.91,77.92,77.91,77.91,13302.0,64.6748,64.6831,64.6748,64.6748,13302.0
2018-10-25 12:25:00,77.92,77.92,77.91,77.91,14659.0,64.6831,64.6831,64.6748,64.6748,14659.0
2018-10-25 12:30:00,77.91,77.92,77.91,77.91,18592.0,64.6748,64.6831,64.6748,64.6748,18592.0
2018-10-25 12:35:00,77.91,77.92,77.91,77.91,8679.0,64.6748,64.6831,64.6748,64.6748,8679.0
2018-10-25 12:40:00,77.91,77.92,77.91,77.91,2590.0,64.6748,64.6831,64.6748,64.6748,2590.0
2018-10-25 12:45:00,77.91,77.92,77.91,77.91,1693.0,64.6748,64.6831,64.6748,64.6748,1693.0
2018-10-25 12:50:00,77.91,77.92,77.91,77.91,15057.0,64.6748,64.6831,64.6748,64.6748,15057.0
2018-10-25 12:55:00,77.91,77.92,77.91,77.92,15261.0,64.6748,64.6831,64.6748,64.6831,15261.0
2018-10-25 13:00:00,77.91,77.92,77.9,77.9,7320.0,64.6748,64.6831,64.6665,64.6665,7320.0
2018-10-25 13:05:00,77.91,77.91,77.9,77.9,5912.0,64.6748,64.6748,64.6665,64.6665,5912.0
2018-10-25 13:10:00,77.9,77.91,77.9,77.9,11342.0,64.6665,64.6748,64.6665,64.6665,11342.0
2018-10-25 13:15:00,77.9,77.91,77.9,77.9,2474.0,64.6665,64.6748,64.6665,64.6665,2474.0
2018-10-25 13:20:00,77.9,77.91,77.89,77.89,47923.0,64.6665,64.6748,64.6582,64.6582,47923.0
2018-10-25 13:25:00,77.9,77.9,77.89,77.9,6317.0,64.6665,64.6665,64.6582,64.6665,6317.0
2018-10-25 13:30:00,77.89,77.9,77.89,77.89,53232.0,64.6582,64.6665,64.6582,64.6582,53232.0
2018-10-25 13:35:00,77.89,77.9,77.89,77.9,3205.0,64.6582,64.6665,64.6582,64.6665,3205.0
2018-10-25 13:40:00,77.89,77.9,77.89,77.9,40745.0,64.6582,64.6665,64.6582,64.6665,40745.0
2018-10-25 13:45:00,77.89,77.9,77.89,77.9,7899.0,64.6582,64.6665,64.6582,64.6665,7899.0
2018-10-25 13:50:00,77.9,77.9,77.89,77.9,17643.0,64.6665,64.6665,64.6582,64.6665,17643.0
2018-10-25 13:55:00,77.9,77.9,77.89,77.9,16780.0,64.6665,64.6665,64.6582,64.6665,16780.0
2018-10-25 14:00:00,77.89,77.9,77.89,77.9,10029.0,64.6582,64.6665,64.6582,64.6665,10029.0
2018-10-25 14:05:00,77.89,77.9,77.89,77.89,5394.0,64.6582,64.6665,64.6582,64.6582,5394.0
2018-10-25 14:10:00,77.89,77.9,77.89,77.9,16134.0,64.6582,64.6665,64.6582,64.6665,16134.0
2018-10-25 14:15:00,77.9,77.9,77.89,77.89,9115.0,64.6665,64.6665,64.6582,64.6582,9115.0
2018-10-25 14:20:00,77.89,77.9,77.89,77.89,2642.0,64.6582,64.6665,64.6582,64.6582,2642.0
2018-10-25 14:25:00,77.89,77.9,77.89,77.89,6767.0,64.6582,64.6665,64.6582,64.6582,6767.0
2018-10-25 14:30:00,77.89,77.9,77.89,77.9,9584.0,64.6582,64.6665,64.6582,64.6665,9584.0
2018-10-25 14:35:00,77.9,77.9,77.89,77.9,3408.0,64.6665,64.6665,64.6582,64.6665,3408.0
2018-10-25 14:40:00,77.89,77.9,77.89,77.9,12481.0,64.6582,64.6665,64.6582,64.6665,12481.0
2018-10-25 14:45:00,77.9,77.9,77.89,77.9,7097.0,64.6665,64.6665,64.6582,64.6665,7097.0
2018-10-25 14:50:00,77.9,77.9,77.89,77.9,13499.0,64.6665,64.6665,64.6582,64.6665,13499.0
2018-10-25 14:55:00,77.89,77.91,77.89,77.91,10553.0,64.6582,64.6748,64.6582,64.6748,10553.0
2018-10-25 15:00:00,77.9,77.91,77.9,77.91,10910.0,64.6665,64.6748,64.6665,64.6748,10910.0
2018-10-25 15:05:00,77.91,77.91,77.9,77.91,1225.0,64.6748,64.6748,64.6665,64.6748,1225.0
2018-10-25 15:10:00,77.91,77.91,77.9,77.91,1768.0,64.6748,64.6748,64.6665,64.6748,1768.0
2018-10-25 15:15:00,77.9,77.91,77.9,77.91,7233.0,64.6665,64.6748,64.6665,64.6748,7233.0
2018-10-25 15:20:00,77.91,77.92,77.9,77.91,17002.0,64.6748,64.6831,64.6665,64.6748,17002.0
2018-10-25 15:25:00,77.92,77.92,77.91,77.92,2419.0,64.6831,64.6831,64.6748,64.6831,2419.0
2018-10-25 15:30:00,77.91,77.92,77.91,77.91,27595.0,64.6748,64.6831,64.6748,64.6748,27595.0
2018-10-25 15:35:00,77.91,77.92,77.91,77.91,6192.0,64.6748,64.6831,64.6748,64.6748,6192.0
2018-10-25 15:40:00,77.91,77.92,77.91,77.91,9469.0,64.6748,64.6831,64.6748,64.6748,9469.0
2018-10-25 15:45:00,77.91,77.92,77.91,77.92,10122.0,64.6748,64.6831,64.6748,64.6831,10122.0
2018-10-25 15:50:00,77.92,77.93,77.91,77.92,22503.0,64.6831,64.6914,64.6748,64.6831,22503.0
2018-10-25 15:55:00,77.92,77.93,77.92,77.92,19064.0,64.6831,64.6914,64.6831,64.6831,19064.0
2018-10-26 09:30:00,77.99,78.01,77.99,78.01,31304.0,64.7412,64.7578,64.7412,64.7578,31304.0
2018-10-26 09:35:00,78.0,78.01,78.0,78.01,1635.0,64.7495,64.7578,64.7495,64.7578,1635.0
2018-10-26 09:40:00,78.0,78.01,78.0,78.01,7326.0,64.7495,64.7578,64.7495,64.7578,7326.0
2018-10-26 09:45:00,78.01,78.02,78.0,78.02,10899.0,64.7578,64.7661,64.7495,64.7661,10899.0
2018-10-26 09:50:00,78.02,78.02,78.0,78.0,3993.0,64.7661,64.7661,64.7495,64.7495,3993.0
2018-10-26 09:55:00,78.01,78.02,78.0,78.01,6462.0,64.7578,64.7661,64.7495,64.7578,6462.0
2018-10-26 10:00:00,78.01,78.03,78.01,78.03,16513.0,64.7578,64.7744,64.7578,64.7744,16513.0
2018-10-26 10:05:00,78.03,78.04,78.02,78.04,8453.0,64.7744,64.7827,64.7661,64.7827,8453.0
2018-10-26 10:10:00,78.04,78.04,78.03,78.04,8471.0,64.7827,64.7827,64.7744,64.7827,8471.0
2018-10-26 10:15:00,78.04,78.05,78.03,78.04,7849.0,64.7827,64.791,64.7744,64.7827,7849.0
2018-10-26 10:20:00,78.04,78.05,78.03,78.04,13474.0,64.7827,64.791,64.7744,64.7827,13474.0
2018-10-26 10:25:00,78.03,78.04,78.02,78.04,14623.0,64.7744,64.7827,64.7661,64.7827,14623.0
2018-10-26 10:30:00,78.04,78.05,78.03,78.05,28608.0,64.7827,64.791,64.7744,64.791,28608.0
2018-10-26 10:35:00,78.04,78.05,78.04,78.05,2191.0,64.7827,64.791,64.7827,64.791,2191.0
2018-10-26 10:40:00,78.05,78.05,78.04,78.04,6531.0,64.791,64.791,64.7827,64.7827,6531.0
2018-10-26 10:45:00,78.05,78.05,78.04,78.04,6860.0,64.791,64.791,64.7827,64.7827,6860.0
2018-10-26 10:50:00,78.05,78.05,78.04,78.04,14325.0,64.791,64.791,64.7827,64.7827,14325.0
2018-10-26 10:55:00,78.05,78.06,78.04,78.05,14772.0,64.791,64.7993,64.7827,64.791,14772.0
2018-10-26 11:00:00,78.05,78.06,78.05,78.05,19236.0,64.791,64.7993,64.791,64.791,19236.0
2018-10-26 11:05:00,78.06,78.06,78.04,78.04,7956.0,64.7993,64.7993,64.7827,64.7827,7956.0
2018-10-26 11:10:00,78.04,78.05,78.04,78.04,14204.0,64.7827,64.791,64.7827,64.7827,14204.0
2018-10-26 11:15:00,78.04,78.05,78.03,78.03,8635.0,64.7827,64.791,64.7744,64.7744,8635.0
2018-10-26 11:20:00,78.04,78.04,78.02,78.03,25059.0,64.7827,64.7827,64.7661,64.7744,25059.0
2018-10-26 11:25:00,78.02,78.02,78.01,78.01,23593.0,64.7661,64.7661,64.7578,64.7578,23593.0
2018-10-26 11:30:00,78.01,78.02,78.01,78.02,12887.0,64.7578,64.7661,64.7578,64.7661,12887.0
2018-10-26 11:35:00,78.02,78.02,78.01,78.01,11894.0,64.7661,64.7661,64.7578,64.7578,11894.0
2018-10-26 11:40:00,78.01,78.02,78.01,78.02,29986.0,64.7578,64.7661,64.7578,64.7661,29986.0
2018-10-26 11:45:00,78.02,78.02,78.01,78.02,9791.0,64.7661,64.7661,64.7578,64.7661,9791.0
2018-10-26 11:50:00,78.01,78.02,78.01,78.01,2477.0,64.7578,64.7661,64.7578,64.7578,2477.0
2018-10-26 11:55:00,78.02,78.02,78.01,78.01,6613.0,64.7661,64.7661,64.7578,64.7578,6613.0
2018-10-26 12:00:00,78.02,78.02,78.0,78.01,14409.0,64.7661,64.7661,64.7495,64.7578,14409.0
2018-10-26 12:05:00,78.0,78.01,78.0,78.01,19110.0,64.7495,64.7578,64.7495,64.7578,19110.0
2018-10-26 12:10:00,78.01,78.01,78.0,78.0,6559.0,64.7578,64.7578,64.7495,64.7495,6559.0
2018-10-26 12:15:00,78.01,78.03,78.0,78.01,263850.0,64.7578,64.7744,64.7495,64.7578,263850.0
2018-10-26 12:20:00,78.01,78.03,78.01,78.02,229409.0,64.7578,64.7744,64.7578,64.7661,229409.0
2018-10-26 12:25:00,78.02,78.02,78.01,78.02,7839.0,64.7661,64.7661,64.7578,64.7661,7839.0
2018-10-26 12:30:00,78.02,78.02,78.01,78.01,6211.0,64.7661,64.7661,64.7578,64.7578,6211.0
2018-10-26 12:35:00,78.02,78.02,78.01,78.01,8134.0,64.7661,64.7661,64.7578,64.7578,8134.0
2018-10-26 12:40:00,78.02,78.02,78.0,78.02,68251.0,64.7661,64.7661,64.7495,64.7661,68251.0
2018-10-26 12:45:00,78.02,78.02,78.01,78.02,21865.0,64.7661,64.7661,64.7578,64.7661,21865.0
2018-10-26 12:50:00,78.01,78.02,78.01,78.01,7654.0,64.7578,64.7661,64.7578,64.7578,7654.0
2018-10-26 12:55:00,78.02,78.02,78.01,78.02,67212.0,64.7661,64.7661,64.7578,64.7661,67212.0
2018-10-26 13:00:00,78.01,78.02,78.01,78.01,31259.0,64.7578,64.7661,64.7578,64.7578,31259.0
2018-10-26 13:05:00,78.02,78.02,78.01,78.02,7310.0,64.7661,64.7661,64.7578,64.7661,7310.0
2018-10-26 13:10:00,78.02,78.03,78.01,78.02,42111.0,64.7661,64.7744,64.7578,64.7661,42111.0
2018-10-26 13:15:00,78.03,78.03,78.02,78.02,1445.0,64.7744,64.7744,64.7661,64.7661,1445.0
2018-10-26 13:20:00,78.02,78.03,78.02,78.02,9240.0,64.7661,64.7744,64.7661,64.7661,9240.0
2018-10-26 13:25:00,78.03,78.03,78.02,78.02,8708.0,64.7744,64.7744,64.7661,64.7661,8708.0
2018-10-26 13:30:00,78.03,78.03,78.02,78.03,6307.0,64.7744,64.7744,64.7661,64.7744,6307.0
2018-10-26 13:35:00,78.03,78.04,78.02,78.03,9941.0,64.7744,64.7827,64.7661,64.7744,9941.0
2018-10-26 13:40:00,78.03,78.04,78.02,78.03,7796.0,64.7744,64.7827,64.7661,64.7744,7796.0
2018-10-26 13:45:00,78.02,78.03,78.02,78.03,12532.0,64.7661,64.7744,64.7661,64.7744,12532.0
2018-10-26 13:50:00,78.02,78.03,78.02,78.03,8761.0,64.7661,64.7744,64.7661,64.7744,8761.0
2018-10-26 13:55:00,78.03,78.03,78.02,78.03,4878.0,64.7744,64.7744,64.7661,64.7744,4878.0
2018-10-26 14:00:00,78.03,78.03,78.02,78.02,5003.0,64.7744,64.7744,64.7661,64.7661,5003.0
2018-10-26 14:05:00,78.03,78.03,78.02,78.02,4226.0,64.7744,64.7744,64.7661,64.7661,4226.0
2018-10-26 14:10:00,78.03,78.03,78.02,78.02,14268.0,64.7744,64.7744,64.7661,64.7661,14268.0
2018-10-26 14:15:00,78.02,78.03,78.02,78.02,19169.0,64.7661,64.7744,64.7661,64.7661,19169.0
2018-10-26 14:20:00,78.02,78.03,78.02,78.02,5201.0,64.7661,64.7744,64.7661,64.7661,5201.0
2018-10-26 14:25:00,78.02,78.03,78.01,78.02,9553.0,64.7661,64.7744,64.7578,64.7661,9553.0
2018-10-26 14:30:00,78.01,78.02,78.01,78.01,3925.0,64.7578,64.7661,64.7578,64.7578,3925.0
2018-10-26 14:35:00,78.02,78.02,78.01,78.01,14998.0,64.7661,64.7661,64.7578,64.7578,14998.0
2018-10-26 14:40:00,78.01,78.02,78.01,78.01,13313.0,64.7578,64.7661,64.7578,64.7578,13313.0
2018-10-26 14:45:00,78.01,78.02,78.01,78.01,6885.0,64.7578,64.7661,64.7578,64.7578,6885.0
2018-10-26 14:50:00,78.01,78.02,78.01,78.02,20384.0,64.7578,64.7661,64.7578,64.7661,20384.0
2018-10-26 14:55:00,78.02,78.03,78.01,78.03,11587.0,64.7661,64.7744,64.7578,64.7744,11587.0
2018-10-26 15:00:00,78.02,78.03,78.02,78.03,19260.0,64.7661,64.7744,64.7661,64.7744,19260.0
2018-10-26 15:05:00,78.03,78.03,78.02,78.02,3453.0,64.7744,64.7744,64.7661,64.7661,3453.0
2018-10-26 15:10:00,78.03,78.03,78.02,78.03,4890.0,64.7744,64.7744,64.7661,64.7744,4890.0
2018-10-26 15:15:00,78.03,78.03,78.02,78.03,9558.0,64.7744,64.7744,64.7661,64.7744,9558.0
2018-10-26 15:20:00,78.02,78.03,78.02,78.03,7570.0,64.7661,64.7744,64.7661,64.7744,7570.0
2018-10-26 15:25:00,78.03,78.03,78.02,78.02,10003.0,64.7744,64.7744,64.7661,64.7661,10003.0
2018-10-26 15:30:00,78.02,78.03,78.02,78.02,20078.0,64.7661,64.7744,64.7661,64.7661,20078.0
2018-10-26 15:35:00,78.02,78.03,78.01,78.01,18943.0,64.7661,64.7744,64.7578,64.7578,18943.0
2018-10-26 15:40:00,78.02,78.02,78.01,78.02,25694.0,64.7661,64.7661,64.7578,64.7661,25694.0
2018-10-26 15:45:00,78.01,78.02,78.01,78.02,39104.0,64.7578,64.7661,64.7578,64.7661,39104.0
2018-10-26 15:50:00,78.01,78.02,78.0,78.0,306239.0,64.7578,64.7661,64.7495,64.7495,306239.0
2018-10-26 15:55:00,78.01,78.01,78.0,78.0,52849.0,64.7578,64.7578,64.7495,64.7495,52849.0
2018-10-29 09:30:00,77.96,77.97,77.95,77.97,38355.0,64.7163,64.7246,64.708,64.7246,38355.0
2018-10-29 09:35:00,77.97,77.98,77.97,77.97,12298.0,64.7246,64.7329,64.7246,64.7246,12298.0
2018-10-29 09:40:00,77.97,77.98,77.96,77.98,20392.0,64.7246,64.7329,64.7163,64.7329,20392.0
2018-10-29 09:45:00,77.97,77.98,77.96,77.96,10340.0,64.7246,64.7329,64.7163,64.7163,10340.0
2018-10-29 09:50:00,77.96,77.97,77.96,77.96,7582.0,64.7163,64.7246,64.7163,64.7163,7582.0
2018-10-29 09:55:00,77.96,77.97,77.96,77.96,3400.0,64.7163,64.7246,64.7163,64.7163,3400.0
2018-10-29 10:00:00,77.96,77.96,77.94,77.94,5941.0,64.7163,64.7163,64.6997,64.6997,5941.0
2018-10-29 10:05:00,77.95,77.95,77.92,77.93,139031.0,64.708,64.708,64.6831,64.6914,139031.0
2018-10-29 10:10:00,77.94,77.94,77.9,77.92,522652.0,64.6997,64.6997,64.6665,64.6831,522652.0
2018-10-29 10:15:00,77.93,77.93,77.92,77.92,33442.0,64.6914,64.6914,64.6831,64.6831,33442.0
2018-10-29 10:20:00,77.92,77.93,77.92,77.92,7492.0,64.6831,64.6914,64.6831,64.6831,7492.0
2018-10-29 10:25:00,77.92,77.93,77.92,77.92,3334.0,64.6831,64.6914,64.6831,64.6831,3334.0
2018-10-29 10:30:00,77.92,77.93,77.92,77.92,15042.0,64.6831,64.6914,64.6831,64.6831,15042.0
2018-10-29 10:35:00,77.92,77.93,77.92,77.92,9338.0,64.6831,64.6914,64.6831,64.6831,9338.0
2018-10-29 10:40:00,77.92,77.94,77.92,77.94,18316.0,64.6831,64.6997,64.6831,64.6997,18316.0
2018-10-29 10:45:00,77.93,77.94,77.93,77.94,14112.0,64.6914,64.6997,64.6914,64.6997,14112.0
2018-10-29 10:50:00,77.94,77.94,77.93,77.94,7082.0,64.6997,64.6997,64.6914,64.6997,7082.0
2018-10-29 10:55:00,77.94,77.94,77.93,77.94,2053.0,64.6997,64.6997,64.6914,64.6997,2053.0
2018-10-29 11:00:00,77.94,77.94,77.93,77.94,5355.0,64.6997,64.6997,64.6914,64.6997,5355.0
2018-10-29 11:05:00,77.94,77.94,77.93,77.94,10463.0,64.6997,64.6997,64.6914,64.6997,10463.0
2018-10-29 11:10:00,77.94,77.94,77.93,77.93,1984.0,64.6997,64.6997,64.6914,64.6914,1984.0
2018-10-29 11:15:00,77.94,77.94,77.93,77.94,20120.0,64.6997,64.6997,64.6914,64.6997,20120.0
2018-10-29 11:20:00,77.94,77.94,77.93,77.94,11294.0,64.6997,64.6997,64.6914,64.6997,11294.0
2018-10-29 11:25:00,77.94,77.94,77.93,77.94,2812.0,64.6997,64.6997,64.6914,64.6997,2812.0
2018-10-29 11:30:00,77.94,77.94,77.93,77.94,7275.0,64.6997,64.6997,64.6914,64.6997,7275.0
2018-10-29 11:35:00,77.93,77.94,77.93,77.93,7598.0,64.6914,64.6997,64.6914,64.6914,7598.0
2018-10-29 11:40:00,77.93,77.94,77.93,77.93,9617.0,64.6914,64.6997,64.6914,64.6914,9617.0
2018-10-29 11:45:00,77.94,77.94,77.93,77.93,4927.0,64.6997,64.6997,64.6914,64.6914,4927.0
2018-10-29 11:50:00,77.94,77.94,77.93,77.94,3504.0,64.6997,64.6997,64.6914,64.6997,3504.0
2018-10-29 11:55:00,77.94,77.95,77.93,77.94,11795.0,64.6997,64.708,64.6914,64.6997,11795.0
2018-10-29 12:00:00,77.94,77.95,77.94,77.94,5680.0,64.6997,64.708,64.6997,64.6997,5680.0
2018-10-29 12:05:00,77.95,77.95,77.94,77.95,3146.0,64.708,64.708,64.6997,64.708,3146.0
2018-10-29 12:10:00,77.95,77.95,77.94,77.95,1943.0,64.708,64.708,64.6997,64.708,1943.0
2018-10-29 12:15:00,77.95,77.95,77.94,77.95,11010.0,64.708,64.708,64.6997,64.708,11010.0
2018-10-29 12:20:00,77.94,77.95,77.94,77.95,16630.0,64.6997,64.708,64.6997,64.708,16630.0
2018-10-29 12:25:00,77.95,77.95,77.94,77.95,25116.0,64.708,64.708,64.6997,64.708,25116.0
2018-10-29 12:30:00,77.94,77.95,77.94,77.95,9130.0,64.6997,64.708,64.6997,64.708,9130.0
2018-10-29 12:35:00,77.94,77.95,77.94,77.94,7550.0,64.6997,64.708,64.6997,64.6997,7550.0
2018-10-29 12:40:00,77.94,77.95,77.94,77.94,1991.0,64.6997,64.708,64.6997,64.6997,1991.0
2018-10-29 12:45:00,77.95,77.95,77.94,77.95,11869.0,64.708,64.708,64.6997,64.708,11869.0
2018-10-29 12:50:00,77.95,77.95,77.94,77.94,3603.0,64.708,64.708,64.6997,64.6997,3603.0
2018-10-29 12:55:00,77.95,77.95,77.94,77.94,7537.0,64.708,64.708,64.6997,64.6997,7537.0
2018-10-29 13:00:00,77.94,77.95,77.94,77.95,5539.0,64.6997,64.708,64.6997,64.708,5539.0
2018-10-29 13:05:00,77.95,77.95,77.94,77.94,3460.0,64.708,64.708,64.6997,64.6997,3460.0
2018-10-29 13:10:00,77.95,77.95,77.94,77.94,7662.0,64.708,64.708,64.6997,64.6997,7662.0
2018-10-29 13:15:00,77.95,77.95,77.94,77.94,4786.0,64.708,64.708,64.6997,64.6997,4786.0
2018-10-29 13:20:00,77.94,77.96,77.94,77.96,11463.0,64.6997,64.7163,64.6997,64.7163,11463.0
2018-10-29 13:25:00,77.95,77.96,77.95,77.96,2743.0,64.708,64.7163,64.708,64.7163,2743.0
2018-10-29 13:30:00,77.96,77.96,77.95,77.96,4342.0,64.7163,64.7163,64.708,64.7163,4342.0
2018-10-29 13:35:00,77.96,77.96,77.95,77.96,3636.0,64.7163,64.7163,64.708,64.7163,3636.0
2018-10-29 13:40:00,77.95,77.96,77.95,77.96,5869.0,64.708,64.7163,64.708,64.7163,5869.0
2018-10-29 13:45:00,77.96,77.96,77.94,77.94,25797.0,64.7163,64.7163,64.6997,64.6997,25797.0
2018-10-29 13:50:00,77.95,77.95,77.94,77.94,11874.0,64.708,64.708,64.6997,64.6997,11874.0
2018-10-29 13:55:00,77.94,77.95,77.94,77.95,4684.0,64.6997,64.708,64.6997,64.708,4684.0
2018-10-29 14:00:00,77.95,77.95,77.94,77.95,4135.0,64.708,64.708,64.6997,64.708,4135.0
2018-10-29 14:05:00,77.94,77.95,77.94,77.95,70805.0,64.6997,64.708,64.6997,64.708,70805.0
2018-10-29 14:10:00,77.95,77.95,77.94,77.95,21267.0,64.708,64.708,64.6997,64.708,21267.0
2018-10-29 14:15:00,77.95,77.95,77.94,77.95,9226.0,64.708,64.708,64.6997,64.708,9226.0
2018-10-29 14:20:00,77.95,77.95,77.94,77.95,9370.0,64.708,64.708,64.6997,64.708,9370.0
2018-10-29 14:25:00,77.94,77.95,77.94,77.94,4870.0,64.6997,64.708,64.6997,64.6997,4870.0
2018-10-29 14:30:00,77.95,77.95,77.94,77.94,6424.0,64.708,64.708,64.6997,64.6997,6424.0
2018-10-29 14:35:00,77.95,77.96,77.94,77.95,12750.0,64.708,64.7163,64.6997,64.708,12750.0
2018-10-29 14:40:00,77.96,77.96,77.95,77.95,16553.0,64.7163,64.7163,64.708,64.708,16553.0
2018-10-29 14:45:00,77.95,77.96,77.95,77.96,4762.0,64.708,64.7163,64.708,64.7163,4762.0
2018-10-29 14:50:00,77.95,77.96,77.95,77.96,95854.0,64.708,64.7163,64.708,64.7163,95854.0
2018-10-29 14:55:00,77.96,77.97,77.95,77.97,24915.0,64.7163,64.7246,64.708,64.7246,24915.0
2018-10-29 15:00:00,77.97,77.97,77.96,77.96,6257.0,64.7246,64.7246,64.7163,64.7163,6257.0
2018-10-29 15:05:00,77.96,77.97,77.96,77.97,26945.0,64.7163,64.7246,64.7163,64.7246,26945.0
2018-10-29 15:10:00,77.97,77.98,77.96,77.98,29931.0,64.7246,64.7329,64.7163,64.7329,29931.0
2018-10-29 15:15:00,77.98,78.0,77.97,77.98,35790.0,64.7329,64.7495,64.7246,64.7329,35790.0
2018-10-29 15:20:00,77.99,77.99,77.98,77.99,21541.0,64.7412,64.7412,64.7329,64.7412,21541.0
2018-10-29 15:25:00,77.98,77.99,77.97,77.98,40316.0,64.7329,64.7412,64.7246,64.7329,40316.0
2018-10-29 15:30:00,77.99,77.99,77.98,77.98,507842.0,64.7412,64.7412,64.7329,64.7329,507842.0
2018-10-29 15:35:00,77.98,77.99,77.98,77.98,13060.0,64.7329,64.7412,64.7329,64.7329,13060.0
2018-10-29 15:40:00,77.98,78.0,77.98,78.0,49756.0,64.7329,64.7495,64.7329,64.7495,49756.0
2018-10-29 15:45:00,78.0,78.0,77.96,77.97,83707.0,64.7495,64.7495,64.7163,64.7246,83707.0
2018-10-29 15:50:00,77.96,77.97,77.96,77.96,11878.0,64.7163,64.7246,64.7163,64.7163,11878.0
2018-10-29 15:55:00,77.97,77.97,77.96,77.97,130080.0,64.7246,64.7246,64.7163,64.7246,130080.0
2018-10-30 09:30:00,77.95,77.97,77.94,77.95,17588.0,64.708,64.7246,64.6997,64.708,17588.0
2018-10-30 09:35:00,77.94,77.96,77.94,77.96,5926.0,64.6997,64.7163,64.6997,64.7163,5926.0
2018-10-30 09:40:00,77.96,77.96,77.95,77.95,2641.0,64.7163,64.7163,64.708,64.708,2641.0
2018-10-30 09:45:00,77.96,77.96,77.95,77.95,2619.0,64.7163,64.7163,64.708,64.708,2619.0
2018-10-30 09:50:00,77.96,77.96,77.95,77.96,20148.0,64.7163,64.7163,64.708,64.7163,20148.0
2018-10-30 09:55:00,77.95,77.96,77.95,77.95,11737.0,64.708,64.7163,64.708,64.708,11737.0
2018-10-30 10:00:00,77.96,77.96,77.95,77.96,3597.0,64.7163,64.7163,64.708,64.7163,3597.0
2018-10-30 10:05:00,77.96,77.96,77.95,77.96,14791.0,64.7163,64.7163,64.708,64.7163,14791.0
2018-10-30 10:10:00,77.96,77.97,77.96,77.97,24266.0,64.7163,64.7246,64.7163,64.7246,24266.0
2018-10-30 10:15:00,77.96,77.97,77.96,77.96,3408.0,64.7163,64.7246,64.7163,64.7163,3408.0
2018-10-30 10:20:00,77.97,77.97,77.95,77.97,8619.0,64.7246,64.7246,64.708,64.7246,8619.0
2018-10-30 10:25:00,77.97,77.97,77.96,77.97,3564.0,64.7246,64.7246,64.7163,64.7246,3564.0
2018-10-30 10:30:00,77.96,77.97,77.96,77.97,9496.0,64.7163,64.7246,64.7163,64.7246,9496.0
2018-10-30 10:35:00,77.97,77.99,77.96,77.98,21768.0,64.7246,64.7412,64.7163,64.7329,21768.0
2018-10-30 10:40:00,77.97,77.99,77.97,77.98,28385.0,64.7246,64.7412,64.7246,64.7329,28385.0
2018-10-30 10:45:00,77.99,77.99,77.98,77.98,31517.0,64.7412,64.7412,64.7329,64.7329,31517.0
2018-10-30 10:50:00,77.98,77.99,77.97,77.97,11114.0,64.7329,64.7412,64.7246,64.7246,11114.0
2018-10-30 10:55:00,77.98,77.98,77.97,77.97,26694.0,64.7329,64.7329,64.7246,64.7246,26694.0
2018-10-30 11:00:00,77.97,77.98,77.96,77.97,2258.0,64.7246,64.7329,64.7163,64.7246,2258.0
2018-10-30 11:05:00,77.96,77.97,77.96,77.96,7393.0,64.7163,64.7246,64.7163,64.7163,7393.0
2018-10-30 11:10:00,77.97,77.97,77.96,77.97,10812.0,64.7246,64.7246,64.7163,64.7246,10812.0
2018-10-30 11:15:00,77.97,77.97,77.96,77.97,31109.0,64.7246,64.7246,64.7163,64.7246,31109.0
2018-10-30 11:20:00,77.96,77.97,77.95,77.96,21252.0,64.7163,64.7246,64.708,64.7163,21252.0
2018-10-30 11:25:00,77.95,77.96,77.95,77.95,13903.0,64.708,64.7163,64.708,64.708,13903.0
2018-10-30 11:30:00,77.95,77.96,77.95,77.95,2441.0,64.708,64.7163,64.708,64.708,2441.0
2018-10-30 11:35:00,77.95,77.96,77.95,77.95,5203.0,64.708,64.7163,64.708,64.708,5203.0
2018-10-30 11:40:00,77.95,77.96,77.95,77.95,7608.0,64.708,64.7163,64.708,64.708,7608.0
2018-10-30 11:45:00,77.95,77.96,77.95,77.95,7692.0,64.708,64.7163,64.708,64.708,7692.0
2018-10-30 11:50:00,77.95,77.96,77.94,77.95,6745.0,64.708,64.7163,64.6997,64.708,6745.0
2018-10-30 11:55:00,77.94,77.95,77.94,77.94,3092.0,64.6997,64.708,64.6997,64.6997,3092.0
2018-10-30 12:00:00,77.94,77.95,77.94,77.95,7435.0,64.6997,64.708,64.6997,64.708,7435.0
2018-10-30 12:05:00,77.94,77.95,77.94,77.94,2450.0,64.6997,64.708,64.6997,64.6997,2450.0
2018-10-30 12:10:00,77.94,77.95,77.94,77.94,5140.0,64.6997,64.708,64.6997,64.6997,5140.0
2018-10-30 12:15:00,77.94,77.95,77.94,77.94,4136.0,64.6997,64.708,64.6997,64.6997,4136.0
2018-10-30 12:20:00,77.94,77.95,77.94,77.95,20791.0,64.6997,64.708,64.6997,64.708,20791.0
2018-10-30 12:25:00,77.94,77.95,77.94,77.95,3842.0,64.6997,64.708,64.6997,64.708,3842.0
2018-10-30 12:30:00,77.94,77.95,77.94,77.95,4956.0,64.6997,64.708,64.6997,64.708,4956.0
2018-10-30 12:35:00,77.94,77.95,77.94,77.94,5280.0,64.6997,64.708,64.6997,64.6997,5280.0
2018-10-30 12:40:00,77.94,77.95,77.94,77.94,5873.0,64.6997,64.708,64.6997,64.6997,5873.0
2018-10-30 12:45:00,77.94,77.95,77.94,77.94,4628.0,64.6997,64.708,64.6997,64.6997,4628.0
2018-10-30 12:50:00,77.94,77.95,77.94,77.94,6035.0,64.6997,64.708,64.6997,64.6997,6035.0
2018-10-30 12:55:00,77.94,77.95,77.94,77.95,6643.0,64.6997,64.708,64.6997,64.708,6643.0
2018-10-30 13:00:00,77.94,77.95,77.94,77.94,4911.0,64.6997,64.708,64.6997,64.6997,4911.0
2018-10-30 13:05:00,77.95,77.95,77.94,77.95,3364.0,64.708,64.708,64.6997,64.708,3364.0
2018-10-30 13:10:00,77.94,77.95,77.94,77.94,9717.0,64.6997,64.708,64.6997,64.6997,9717.0
2018-10-30 13:15:00,77.94,77.95,77.94,77.94,5623.0,64.6997,64.708,64.6997,64.6997,5623.0
2018-10-30 13:20:00,77.94,77.95,77.94,77.94,6024.0,64.6997,64.708,64.6997,64.6997,6024.0
2018-10-30 13:25:00,77.94,77.95,77.94,77.94,16543.0,64.6997,64.708,64.6997,64.6997,16543.0
2018-10-30 13:30:00,77.94,77.96,77.94,77.95,14644.0,64.6997,64.7163,64.6997,64.708,14644.0
2018-10-30 13:35:00,77.96,77.96,77.94,77.95,5028.0,64.7163,64.7163,64.6997,64.708,5028.0
2018-10-30 13:40:00,77.95,77.95,77.94,77.94,7230.0,64.708,64.708,64.6997,64.6997,7230.0
2018-10-30 13:45:00,77.94,77.95,77.94,77.94,9099.0,64.6997,64.708,64.6997,64.6997,9099.0
2018-10-30 13:50:00,77.95,77.95,77.94,77.94,8417.0,64.708,64.708,64.6997,64.6997,8417.0
2018-10-30 13:55:00,77.94,77.95,77.93,77.93,7379.0,64.6997,64.708,64.6914,64.6914,7379.0
2018-10-30 14:00:00,77.93,77.94,77.93,77.94,7726.0,64.6914,64.6997,64.6914,64.6997,7726.0
2018-10-30 14:05:00,77.94,77.94,77.93,77.93,19660.0,64.6997,64.6997,64.6914,64.6914,19660.0
2018-10-30 14:10:00,77.94,77.94,77.93,77.94,17367.0,64.6997,64.6997,64.6914,64.6997,17367.0
2018-10-30 14:15:00,77.94,77.94,77.93,77.94,29029.0,64.6997,64.6997,64.6914,64.6997,29029.0
2018-10-30 14:20:00,77.94,77.94,77.93,77.93,8149.0,64.6997,64.6997,64.6914,64.6914,8149.0
2018-10-30 14:25:00,77.93,77.95,77.93,77.95,45977.0,64.6914,64.708,64.6914,64.708,45977.0
2018-10-30 14:30:00,77.94,77.95,77.94,77.94,31739.0,64.6997,64.708,64.6997,64.6997,31739.0
2018-10-30 14:35:00,77.94,77.95,77.94,77.94,6602.0,64.6997,64.708,64.6997,64.6997,6602.0
2018-10-30 14:40:00,77.94,77.95,77.94,77.94,74316.0,64.6997,64.708,64.6997,64.6997,74316.0
2018-10-30 14:45:00,77.95,77.95,77.94,77.95,5533.0,64.708,64.708,64.6997,64.708,5533.0
2018-10-30 14:50:00,77.94,77.95,77.94,77.94,8887.0,64.6997,64.708,64.6997,64.6997,8887.0
2018-10-30 14:55:00,77.95,77.95,77.93,77.93,18705.0,64.708,64.708,64.6914,64.6914,18705.0
2018-10-30 15:00:00,77.93,77.94,77.93,77.94,21113.0,64.6914,64.6997,64.6914,64.6997,21113.0
2018-10-30 15:05:00,77.93,77.94,77.93,77.94,16595.0,64.6914,64.6997,64.6914,64.6997,16595.0
2018-10-30 15:10:00,77.94,77.95,77.93,77.95,63449.0,64.6997,64.708,64.6914,64.708,63449.0
2018-10-30 15:15:00,77.95,77.95,77.94,77.95,65660.0,64.708,64.708,64.6997,64.708,65660.0
2018-10-30 15:20:00,77.95,77.96,77.94,77.95,17330.0,64.708,64.7163,64.6997,64.708,17330.0
2018-10-30 15:25:00,77.95,77.96,77.94,77.94,23536.0,64.708,64.7163,64.6997,64.6997,23536.0
2018-10-30 15:30:00,77.94,77.95,77.94,77.94,14507.0,64.6997,64.708,64.6997,64.6997,14507.0
2018-10-30 15:35:00,77.94,77.95,77.94,77.95,21001.0,64.6997,64.708,64.6997,64.708,21001.0
2018-10-30 15:40:00,77.95,77.95,77.94,77.94,18656.0,64.708,64.708,64.6997,64.6997,18656.0
2018-10-30 15:45:00,77.95,77.95,77.94,77.95,5393.0,64.708,64.708,64.6997,64.708,5393.0
2018-10-30 15:50:00,77.94,77.95,77.94,77.95,9971.0,64.6997,64.708,64.6997,64.708,9971.0
2018-10-30 15:55:00,77.94,77.96,77.93,77.95,135959.0,64.6997,64.7163,64.6914,64.708,135959.0
2018-10-31 09:30:00,77.92,77.93,77.9,77.92,100453.0,64.6831,64.6914,64.6665,64.6831,100453.0
2018-10-31 09:35:00,77.92,77.93,77.92,77.93,6502.0,64.6831,64.6914,64.6831,64.6914,6502.0
2018-10-31 09:40:00,77.92,77.92,77.91,77.92,3559.0,64.6831,64.6831,64.6748,64.6831,3559.0
2018-10-31 09:45:00,77.92,77.92,77.91,77.91,2295.0,64.6831,64.6831,64.6748,64.6748,2295.0
2018-10-31 09:50:00,77.92,77.93,77.91,77.92,109261.0,64.6831,64.6914,64.6748,64.6831,109261.0
2018-10-31 09:55:00,77.92,77.93,77.91,77.91,35097.0,64.6831,64.6914,64.6748,64.6748,35097.0
2018-10-31 10:00:00,77.91,77.92,77.91,77.91,75362.0,64.6748,64.6831,64.6748,64.6748,75362.0
2018-10-31 10:05:00,77.91,77.92,77.91,77.92,9506.0,64.6748,64.6831,64.6748,64.6831,9506.0
2018-10-31 10:10:00,77.92,77.92,77.91,77.92,3417.0,64.6831,64.6831,64.6748,64.6831,3417.0
2018-10-31 10:15:00,77.91,77.92,77.9,77.9,17745.0,64.6748,64.6831,64.6665,64.6665,17745.0
2018-10-31 10:20:00,77.91,77.91,77.9,77.9,8552.0,64.6748,64.6748,64.6665,64.6665,8552.0
2018-10-31 10:25:00,77.9,77.91,77.9,77.9,4354.0,64.6665,64.6748,64.6665,64.6665,4354.0
2018-10-31 10:30:00,77.91,77.91,77.9,77.9,1944.0,64.6748,64.6748,64.6665,64.6665,1944.0
2018-10-31 10:35:00,77.91,77.92,77.9,77.92,104029.0,64.6748,64.6831,64.6665,64.6831,104029.0
2018-10-31 10:40:00,77.92,77.92,77.91,77.91,10943.0,64.6831,64.6831,64.6748,64.6748,10943.0
2018-10-31 10:45:00,77.91,77.92,77.91,77.92,10841.0,64.6748,64.6831,64.6748,64.6831,10841.0
2018-10-31 10:50:00,77.91,77.92,77.91,77.91,3880.0,64.6748,64.6831,64.6748,64.6748,3880.0
2018-10-31 10:55:00,77.92,77.92,77.91,77.92,8638.0,64.6831,64.6831,64.6748,64.6831,8638.0
2018-10-31 11:00:00,77.92,77.92,77.91,77.92,7443.0,64.6831,64.6831,64.6748,64.6831,7443.0
2018-10-31 11:05:00,77.91,77.92,77.91,77.92,19041.0,64.6748,64.6831,64.6748,64.6831,19041.0
2018-10-31 11:10:00,77.91,77.92,77.91,77.92,15968.0,64.6748,64.6831,64.6748,64.6831,15968.0
2018-10-31 11:15:00,77.91,77.92,77.91,77.92,11934.0,64.6748,64.6831,64.6748,64.6831,11934.0
2018-10-31 11:20:00,77.91,77.92,77.91,77.92,5772.0,64.6748,64.6831,64.6748,64.6831,5772.0
2018-10-31 11:25:00,77.91,77.92,77.91,77.91,17589.0,64.6748,64.6831,64.6748,64.6748,17589.0
2018-10-31 11:30:00,77.91,77.92,77.91,77.92,6403.0,64.6748,64.6831,64.6748,64.6831,6403.0
2018-10-31 11:35:00,77.92,77.92,77.91,77.91,5981.0,64.6831,64.6831,64.6748,64.6748,5981.0
2018-10-31 11:40:00,77.92,77.92,77.91,77.91,3513.0,64.6831,64.6831,64.6748,64.6748,3513.0
2018-10-31 11:45:00,77.91,77.92,77.91,77.92,6570.0,64.6748,64.6831,64.6748,64.6831,6570.0
2018-10-31 11:50:00,77.91,77.92,77.91,77.92,11443.0,64.6748,64.6831,64.6748,64.6831,11443.0
2018-10-31 11:55:00,77.91,77.92,77.91,77.91,6969.0,64.6748,64.6831,64.6748,64.6748,6969.0
2018-10-31 12:00:00,77.92,77.95,77.91,77.95,23004.0,64.6831,64.708,64.6748,64.708,23004.0
2018-10-31 12:05:00,77.94,77.95,77.94,77.95,15618.0,64.6997,64.708,64.6997,64.708,15618.0
2018-10-31 12:10:00,77.95,77.95,77.94,77.95,3799.0,64.708,64.708,64.6997,64.708,3799.0
2018-10-31 12:15:00,77.94,77.95,77.94,77.94,6476.0,64.6997,64.708,64.6997,64.6997,6476.0
2018-10-31 12:20:00,77.94,77.95,77.94,77.94,4137.0,64.6997,64.708,64.6997,64.6997,4137.0
2018-10-31 12:25:00,77.94,77.95,77.94,77.94,2988.0,64.6997,64.708,64.6997,64.6997,2988.0
2018-10-31 12:30:00,77.94,77.95,77.94,77.95,9749.0,64.6997,64.708,64.6997,64.708,9749.0
2018-10-31 12:35:00,77.95,77.95,77.93,77.94,18309.0,64.708,64.708,64.6914,64.6997,18309.0
2018-10-31 12:40:00,77.94,77.94,77.93,77.93,9295.0,64.6997,64.6997,64.6914,64.6914,9295.0
2018-10-31 12:45:00,77.93,77.94,77.93,77.94,4295.0,64.6914,64.6997,64.6914,64.6997,4295.0
2018-10-31 12:50:00,77.94,77.94,77.93,77.93,7275.0,64.6997,64.6997,64.6914,64.6914,7275.0
2018-10-31 12:55:00,77.94,77.94,77.93,77.93,10303.0,64.6997,64.6997,64.6914,64.6914,10303.0
2018-10-31 13:00:00,77.93,77.94,77.93,77.94,9676.0,64.6914,64.6997,64.6914,64.6997,9676.0
2018-10-31 13:05:00,77.94,77.94,77.93,77.93,4399.0,64.6997,64.6997,64.6914,64.6914,4399.0
2018-10-31 13:10:00,77.93,77.94,77.93,77.93,7785.0,64.6914,64.6997,64.6914,64.6914,7785.0
2018-10-31 13:15:00,77.93,77.94,77.93,77.93,11613.0,64.6914,64.6997,64.6914,64.6914,11613.0
2018-10-31 13:20:00,77.93,77.94,77.93,77.93,10991.0,64.6914,64.6997,64.6914,64.6914,10991.0
2018-10-31 13:25:00,77.93,77.94,77.93,77.93,15036.0,64.6914,64.6997,64.6914,64.6914,15036.0
2018-10-31 13:30:00,77.93,77.94,77.93,77.93,5712.0,64.6914,64.6997,64.6914,64.6914,5712.0
2018-10-31 13:35:00,77.94,77.94,77.93,77.93,5357.0,64.6997,64.6997,64.6914,64.6914,5357.0
2018-10-31 13:40:00,77.93,77.94,77.93,77.93,3965.0,64.6914,64.6997,64.6914,64.6914,3965.0
2018-10-31 13:45:00,77.93,77.94,77.93,77.94,7236.0,64.6914,64.6997,64.6914,64.6997,7236.0
2018-10-31 13:50:00,77.93,77.94,77.93,77.93,5761.0,64.6914,64.6997,64.6914,64.6914,5761.0
2018-10-31 13:55:00,77.94,77.94,77.93,77.94,7455.0,64.6997,64.6997,64.6914,64.6997,7455.0
2018-10-31 14:00:00,77.94,77.94,77.93,77.93,6736.0,64.6997,64.6997,64.6914,64.6914,6736.0
2018-10-31 14:05:00,77.94,77.94,77.93,77.94,12827.0,64.6997,64.6997,64.6914,64.6997,12827.0
2018-10-31 14:10:00,77.94,77.94,77.93,77.94,2672.0,64.6997,64.6997,64.6914,64.6997,2672.0
2018-10-31 14:15:00,77.93,77.94,77.93,77.93,6034.0,64.6914,64.6997,64.6914,64.6914,6034.0
2018-10-31 14:20:00,77.93,77.94,77.93,77.94,6872.0,64.6914,64.6997,64.6914,64.6997,6872.0
2018-10-31 14:25:00,77.93,77.94,77.92,77.92,25957.0,64.6914,64.6997,64.6831,64.6831,25957.0
2018-10-31 14:30:00,77.92,77.93,77.92,77.92,5928.0,64.6831,64.6914,64.6831,64.6831,5928.0
2018-10-31 14:35:00,77.92,77.93,77.92,77.92,2461.0,64.6831,64.6914,64.6831,64.6831,2461.0
2018-10-31 14:40:00,77.93,77.93,77.92,77.92,8858.0,64.6914,64.6914,64.6831,64.6831,8858.0
2018-10-31 14:45:00,77.93,77.93,77.91,77.91,9660.0,64.6914,64.6914,64.6748,64.6748,9660.0
2018-10-31 14:50:00,77.91,77.92,77.91,77.91,8040.0,64.6748,64.6831,64.6748,64.6748,8040.0
2018-10-31 14:55:00,77.91,77.91,77.9,77.9,9424.0,64.6748,64.6748,64.6665,64.6665,9424.0
2018-10-31 15:00:00,77.9,77.91,77.9,77.91,5561.0,64.6665,64.6748,64.6665,64.6748,5561.0
2018-10-31 15:05:00,77.91,77.91,77.9,77.91,15823.0,64.6748,64.6748,64.6665,64.6748,15823.0
2018-10-31 15:10:00,77.9,77.91,77.9,77.9,18452.0,64.6665,64.6748,64.6665,64.6665,18452.0
2018-10-31 15:15:00,77.9,77.91,77.9,77.9,15813.0,64.6665,64.6748,64.6665,64.6665,15813.0
2018-10-31 15:20:00,77.9,77.91,77.9,77.91,8227.0,64.6665,64.6748,64.6665,64.6748,8227.0
2018-10-31 15:25:00,77.9,77.91,77.9,77.91,11202.0,64.6665,64.6748,64.6665,64.6748,11202.0
2018-10-31 15:30:00,77.9,77.91,77.9,77.91,11175.0,64.6665,64.6748,64.6665,64.6748,11175.0
2018-10-31 15:35:00,77.9,77.91,77.9,77.91,10966.0,64.6665,64.6748,64.6665,64.6748,10966.0
2018-10-31 15:40:00,77.9,77.91,77.9,77.9,10176.0,64.6665,64.6748,64.6665,64.6665,10176.0
2018-10-31 15:45:00,77.9,77.91,77.9,77.9,8618.0,64.6665,64.6748,64.6665,64.6665,8618.0
2018-10-31 15:50:00,77.91,77.91,77.9,77.91,31655.0,64.6748,64.6748,64.6665,64.6748,31655.0
2018-10-31 15:55:00,77.91,77.92,77.9,77.9,38459.0,64.6748,64.6831,64.6665,64.6665,38459.0
2018-11-01 09:30:00,77.74,77.74,77.72,77.73,24182.0,64.6915,64.6915,64.6749,64.6832,24182.0
2018-11-01 09:35:00,77.73,77.73,77.71,77.71,14764.0,64.6832,64.6832,64.6666,64.6666,14764.0
2018-11-01 09:40:00,77.71,77.72,77.71,77.72,9106.0,64.6666,64.6749,64.6666,64.6749,9106.0
2018-11-01 09:45:00,77.72,77.72,77.71,77.72,15983.0,64.6749,64.6749,64.6666,64.6749,15983.0
2018-11-01 09:50:00,77.73,77.73,77.72,77.73,3683.0,64.6832,64.6832,64.6749,64.6832,3683.0
2018-11-01 09:55:00,77.73,77.73,77.71,77.72,12878.0,64.6832,64.6832,64.6666,64.6749,12878.0
2018-11-01 10:00:00,77.72,77.73,77.71,77.71,93874.0,64.6749,64.6832,64.6666,64.6666,93874.0
2018-11-01 10:05:00,77.72,77.73,77.71,77.73,4012.0,64.6749,64.6832,64.6666,64.6832,4012.0
2018-11-01 10:10:00,77.73,77.73,77.72,77.73,2188.0,64.6832,64.6832,64.6749,64.6832,2188.0
2018-11-01 10:15:00,77.73,77.73,77.72,77.72,1837.0,64.6832,64.6832,64.6749,64.6749,1837.0
2018-11-01 10:20:00,77.72,77.73,77.72,77.73,26428.0,64.6749,64.6832,64.6749,64.6832,26428.0
2018-11-01 10:25:00,77.72,77.73,77.72,77.73,4177.0,64.6749,64.6832,64.6749,64.6832,4177.0
2018-11-01 10:30:00,77.73,77.73,77.72,77.72,4183.0,64.6832,64.6832,64.6749,64.6749,4183.0
2018-11-01 10:35:00,77.73,77.73,77.72,77.73,3392.0,64.6832,64.6832,64.6749,64.6832,3392.0
2018-11-01 10:40:00,77.73,77.73,77.72,77.72,6197.0,64.6832,64.6832,64.6749,64.6749,6197.0
2018-11-01 10:45:00,77.73,77.73,77.72,77.73,1704.0,64.6832,64.6832,64.6749,64.6832,1704.0
2018-11-01 10:50:00,77.72,77.73,77.72,77.72,4280.0,64.6749,64.6832,64.6749,64.6749,4280.0
2018-11-01 10:55:00,77.72,77.73,77.72,77.72,4937.0,64.6749,64.6832,64.6749,64.6749,4937.0
2018-11-01 11:00:00,77.72,77.74,77.72,77.73,20770.0,64.6749,64.6915,64.6749,64.6832,20770.0
2018-11-01 11:05:00,77.73,77.74,77.73,77.73,6151.0,64.6832,64.6915,64.6832,64.6832,6151.0
2018-11-01 11:10:00,77.73,77.74,77.73,77.74,5546.0,64.6832,64.6915,64.6832,64.6915,5546.0
2018-11-01 11:15:00,77.73,77.74,77.73,77.73,8453.0,64.6832,64.6915,64.6832,64.6832,8453.0
2018-11-01 11:20:00,77.73,77.74,77.73,77.74,6106.0,64.6832,64.6915,64.6832,64.6915,6106.0
2018-11-01 11:25:00,77.74,77.75,77.73,77.74,9722.0,64.6915,64.6999,64.6832,64.6915,9722.0
2018-11-01 11:30:00,77.73,77.74,77.72,77.72,77905.0,64.6832,64.6915,64.6749,64.6749,77905.0
2018-11-01 11:35:00,77.72,77.73,77.72,77.72,10267.0,64.6749,64.6832,64.6749,64.6749,10267.0
2018-11-01 11:40:00,77.73,77.73,77.72,77.73,4757.0,64.6832,64.6832,64.6749,64.6832,4757.0
2018-11-01 11:45:00,77.73,77.73,77.72,77.72,6281.0,64.6832,64.6832,64.6749,64.6749,6281.0
2018-11-01 11:50:00,77.72,77.73,77.72,77.73,35451.0,64.6749,64.6832,64.6749,64.6832,35451.0
2018-11-01 11:55:00,77.73,77.73,77.72,77.73,2364.0,64.6832,64.6832,64.6749,64.6832,2364.0
2018-11-01 12:00:00,77.73,77.74,77.72,77.73,62544.0,64.6832,64.6915,64.6749,64.6832,62544.0
2018-11-01 12:05:00,77.74,77.74,77.73,77.73,3591.0,64.6915,64.6915,64.6832,64.6832,3591.0
2018-11-01 12:10:00,77.74,77.74,77.73,77.74,2778.0,64.6915,64.6915,64.6832,64.6915,2778.0
2018-11-01 12:15:00,77.74,77.74,77.73,77.73,6509.0,64.6915,64.6915,64.6832,64.6832,6509.0
2018-11-01 12:20:00,77.74,77.74,77.73,77.74,7923.0,64.6915,64.6915,64.6832,64.6915,7923.0
2018-11-01 12:25:00,77.73,77.75,77.73,77.75,17514.0,64.6832,64.6999,64.6832,64.6999,17514.0
2018-11-01 12:30:00,77.74,77.75,77.74,77.75,5213.0,64.6915,64.6999,64.6915,64.6999,5213.0
2018-11-01 12:35:00,77.74,77.75,77.74,77.75,3038.0,64.6915,64.6999,64.6915,64.6999,3038.0
2018-11-01 12:40:00,77.75,77.75,77.74,77.74,7150.0,64.6999,64.6999,64.6915,64.6915,7150.0
2018-11-01 12:45:00,77.75,77.75,77.74,77.74,5118.0,64.6999,64.6999,64.6915,64.6915,5118.0
2018-11-01 12:50:00,77.74,77.75,77.74,77.75,5861.0,64.6915,64.6999,64.6915,64.6999,5861.0
2018-11-01 12:55:00,77.75,77.75,77.74,77.74,2024.0,64.6999,64.6999,64.6915,64.6915,2024.0
2018-11-01 13:00:00,77.74,77.75,77.74,77.75,7039.0,64.6915,64.6999,64.6915,64.6999,7039.0
2018-11-01 13:05:00,77.75,77.75,77.74,77.74,2674.0,64.6999,64.6999,64.6915,64.6915,2674.0
2018-11-01 13:10:00,77.75,77.75,77.74,77.74,8683.0,64.6999,64.6999,64.6915,64.6915,8683.0
2018-11-01 13:15:00,77.74,77.75,77.74,77.74,9890.0,64.6915,64.6999,64.6915,64.6915,9890.0
2018-11-01 13:20:00,77.75,77.75,77.74,77.75,3189.0,64.6999,64.6999,64.6915,64.6999,3189.0
2018-11-01 13:25:00,77.75,77.75,77.74,77.74,8606.0,64.6999,64.6999,64.6915,64.6915,8606.0
2018-11-01 13:30:00,77.75,77.75,77.74,77.75,3454.0,64.6999,64.6999,64.6915,64.6999,3454.0
2018-11-01 13:35:00,77.74,77.75,77.74,77.75,17652.0,64.6915,64.6999,64.6915,64.6999,17652.0
2018-11-01 13:40:00,77.75,77.75,77.74,77.74,5246.0,64.6999,64.6999,64.6915,64.6915,5246.0
2018-11-01 13:45:00,77.74,77.75,77.74,77.75,2765.0,64.6915,64.6999,64.6915,64.6999,2765.0
2018-11-01 13:50:00,77.74,77.75,77.74,77.74,4517.0,64.6915,64.6999,64.6915,64.6915,4517.0
2018-11-01 13:55:00,77.75,77.75,77.73,77.73,5205.0,64.6999,64.6999,64.6832,64.6832,5205.0
2018-11-01 14:00:00,77.73,77.74,77.73,77.73,2917.0,64.6832,64.6915,64.6832,64.6832,2917.0
2018-11-01 14:05:00,77.74,77.74,77.73,77.73,5183.0,64.6915,64.6915,64.6832,64.6832,5183.0
2018-11-01 14:10:00,77.74,77.74,77.73,77.74,12562.0,64.6915,64.6915,64.6832,64.6915,12562.0
2018-11-01 14:15:00,77.73,77.74,77.73,77.73,9193.0,64.6832,64.6915,64.6832,64.6832,9193.0
2018-11-01 14:20:00,77.73,77.74,77.73,77.73,4917.0,64.6832,64.6915,64.6832,64.6832,4917.0
2018-11-01 14:25:00,77.73,77.74,77.73,77.73,3211.0,64.6832,64.6915,64.6832,64.6832,3211.0
2018-11-01 14:30:00,77.73,77.74,77.72,77.72,22813.0,64.6832,64.6915,64.6749,64.6749,22813.0
2018-11-01 14:35:00,77.72,77.73,77.72,77.73,18368.0,64.6749,64.6832,64.6749,64.6832,18368.0
2018-11-01 14:40:00,77.73,77.73,77.72,77.73,14008.0,64.6832,64.6832,64.6749,64.6832,14008.0
2018-11-01 14:45:00,77.72,77.73,77.72,77.73,6710.0,64.6749,64.6832,64.6749,64.6832,6710.0
2018-11-01 14:50:00,77.72,77.73,77.72,77.72,5949.0,64.6749,64.6832,64.6749,64.6749,5949.0
2018-11-01 14:55:00,77.73,77.73,77.72,77.73,3544.0,64.6832,64.6832,64.6749,64.6832,3544.0
2018-11-01 15:00:00,77.73,77.73,77.72,77.73,11636.0,64.6832,64.6832,64.6749,64.6832,11636.0
2018-11-01 15:05:00,77.73,77.73,77.72,77.72,4414.0,64.6832,64.6832,64.6749,64.6749,4414.0
2018-11-01 15:10:00,77.73,77.74,77.72,77.73,104152.0,64.6832,64.6915,64.6749,64.6832,104152.0
2018-11-01 15:15:00,77.73,77.74,77.73,77.73,5843.0,64.6832,64.6915,64.6832,64.6832,5843.0
2018-11-01 15:20:00,77.74,77.75,77.73,77.75,52600.0,64.6915,64.6999,64.6832,64.6999,52600.0
2018-11-01 15:25:00,77.75,77.75,77.74,77.75,15696.0,64.6999,64.6999,64.6915,64.6999,15696.0
2018-11-01 15:30:00,77.75,77.75,77.74,77.75,8144.0,64.6999,64.6999,64.6915,64.6999,8144.0
2018-11-01 15:35:00,77.75,77.75,77.74,77.75,37067.0,64.6999,64.6999,64.6915,64.6999,37067.0
2018-11-01 15:40:00,77.75,77.75,77.74,77.75,18018.0,64.6999,64.6999,64.6915,64.6999,18018.0
2018-11-01 15:45:00,77.75,77.75,77.74,77.75,8556.0,64.6999,64.6999,64.6915,64.6999,8556.0
2018-11-01 15:50:00,77.75,77.75,77.74,77.75,13212.0,64.6999,64.6999,64.6915,64.6999,13212.0
2018-11-01 15:55:00,77.75,77.77,77.74,77.76,95116.0,64.6999,64.7165,64.6915,64.7082,95116.0
2018-11-02 09:30:00,77.73,77.75,77.71,77.72,49235.0,64.6832,64.6999,64.6666,64.6749,49235.0
2018-11-02 09:35:00,77.72,77.72,77.71,77.72,3726.0,64.6749,64.6749,64.6666,64.6749,3726.0
2018-11-02 09:40:00,77.72,77.72,77.7,77.71,10175.0,64.6749,64.6749,64.6583,64.6666,10175.0
2018-11-02 09:45:00,77.71,77.71,77.7,77.7,2410.0,64.6666,64.6666,64.6583,64.6583,2410.0
2018-11-02 09:50:00,77.71,77.71,77.7,77.71,4953.0,64.6666,64.6666,64.6583,64.6666,4953.0
2018-11-02 09:55:00,77.7,77.71,77.7,77.71,3997.0,64.6583,64.6666,64.6583,64.6666,3997.0
2018-11-02 10:00:00,77.71,77.71,77.7,77.71,15550.0,64.6666,64.6666,64.6583,64.6666,15550.0
2018-11-02 10:05:00,77.71,77.72,77.7,77.72,13698.0,64.6666,64.6749,64.6583,64.6749,13698.0
2018-11-02 10:10:00,77.72,77.72,77.71,77.72,8269.0,64.6749,64.6749,64.6666,64.6749,8269.0
2018-11-02 10:15:00,77.72,77.72,77.71,77.72,8593.0,64.6749,64.6749,64.6666,64.6749,8593.0
2018-11-02 10:20:00,77.71,77.71,77.7,77.71,23023.0,64.6666,64.6666,64.6583,64.6666,23023.0
2018-11-02 10:25:00,77.71,77.71,77.7,77.71,8243.0,64.6666,64.6666,64.6583,64.6666,8243.0
2018-11-02 10:30:00,77.71,77.71,77.7,77.71,17469.0,64.6666,64.6666,64.6583,64.6666,17469.0
2018-11-02 10:35:00,77.7,77.71,77.7,77.71,8577.0,64.6583,64.6666,64.6583,64.6666,8577.0
2018-11-02 10:40:00,77.71,77.71,77.7,77.71,12711.0,64.6666,64.6666,64.6583,64.6666,12711.0
2018-11-02 10:45:00,77.7,77.71,77.7,77.71,21063.0,64.6583,64.6666,64.6583,64.6666,21063.0
2018-11-02 10:50:00,77.71,77.71,77.69,77.7,30641.0,64.6666,64.6666,64.6499,64.6583,30641.0
2018-11-02 10:55:00,77.7,77.7,77.69,77.7,3703.0,64.6583,64.6583,64.6499,64.6583,3703.0
2018-11-02 11:00:00,77.7,77.7,77.69,77.7,5025.0,64.6583,64.6583,64.6499,64.6583,5025.0
2018-11-02 11:05:00,77.69,77.7,77.69,77.7,5887.0,64.6499,64.6583,64.6499,64.6583,5887.0
2018-11-02 11:10:00,77.7,77.7,77.69,77.7,5556.0,64.6583,64.6583,64.6499,64.6583,5556.0
2018-11-02 11:15:00,77.7,77.7,77.69,77.7,7034.0,64.6583,64.6583,64.6499,64.6583,7034.0
2018-11-02 11:20:00,77.7,77.7,77.69,77.69,9268.0,64.6583,64.6583,64.6499,64.6499,9268.0
2018-11-02 11:25:00,77.7,77.7,77.68,77.69,10906.0,64.6583,64.6583,64.6416,64.6499,10906.0
2018-11-02 11:30:00,77.69,77.69,77.68,77.69,17150.0,64.6499,64.6499,64.6416,64.6499,17150.0
2018-11-02 11:35:00,77.68,77.69,77.67,77.67,23610.0,64.6416,64.6499,64.6333,64.6333,23610.0
2018-11-02 11:40:00,77.68,77.68,77.67,77.68,26861.0,64.6416,64.6416,64.6333,64.6416,26861.0
2018-11-02 11:45:00,77.67,77.68,77.66,77.66,22253.0,64.6333,64.6416,64.625,64.625,22253.0
2018-11-02 11:50:00,77.67,77.67,77.66,77.67,19522.0,64.6333,64.6333,64.625,64.6333,19522.0
2018-11-02 11:55:00,77.67,77.67,77.65,77.65,16604.0,64.6333,64.6333,64.6166,64.6166,16604.0
2018-11-02 12:00:00,77.66,77.66,77.65,77.66,10215.0,64.625,64.625,64.6166,64.625,10215.0
2018-11-02 12:05:00,77.65,77.66,77.65,77.66,9538.0,64.6166,64.625,64.6166,64.625,9538.0
2018-11-02 12:10:00,77.66,77.66,77.65,77.65,10522.0,64.625,64.625,64.6166,64.6166,10522.0
2018-11-02 12:15:00,77.66,77.66,77.64,77.64,45198.0,64.625,64.625,64.6083,64.6083,45198.0
2018-11-02 12:20:00,77.64,77.65,77.64,77.64,18614.0,64.6083,64.6166,64.6083,64.6083,18614.0
2018-11-02 12:25:00,77.65,77.65,77.64,77.65,32692.0,64.6166,64.6166,64.6083,64.6166,32692.0
2018-11-02 12:30:00,77.65,77.66,77.64,77.66,29887.0,64.6166,64.625,64.6083,64.625,29887.0
2018-11-02 12:35:00,77.66,77.66,77.65,77.65,7813.0,64.625,64.625,64.6166,64.6166,7813.0
2018-11-02 12:40:00,77.65,77.67,77.65,77.67,12534.0,64.6166,64.6333,64.6166,64.6333,12534.0
2018-11-02 12:45:00,77.67,77.67,77.66,77.66,7960.0,64.6333,64.6333,64.625,64.625,7960.0
2018-11-02 12:50:00,77.66,77.67,77.66,77.67,13568.0,64.625,64.6333,64.625,64.6333,13568.0
2018-11-02 12:55:00,77.66,77.67,77.66,77.67,6285.0,64.625,64.6333,64.625,64.6333,6285.0
2018-11-02 13:00:00,77.66,77.67,77.66,77.67,7271.0,64.625,64.6333,64.625,64.6333,7271.0
2018-11-02 13:05:00,77.67,77.67,77.66,77.67,20985.0,64.6333,64.6333,64.625,64.6333,20985.0
2018-11-02 13:10:00,77.67,77.67,77.66,77.67,6362.0,64.6333,64.6333,64.625,64.6333,6362.0
2018-11-02 13:15:00,77.66,77.67,77.65,77.66,16587.0,64.625,64.6333,64.6166,64.625,16587.0
2018-11-02 13:20:00,77.65,77.66,77.64,77.65,16882.0,64.6166,64.625,64.6083,64.6166,16882.0
2018-11-02 13:25:00,77.65,77.65,77.64,77.65,18086.0,64.6166,64.6166,64.6083,64.6166,18086.0
2018-11-02 13:30:00,77.64,77.65,77.64,77.65,6226.0,64.6083,64.6166,64.6083,64.6166,6226.0
2018-11-02 13:35:00,77.64,77.65,77.64,77.64,12263.0,64.6083,64.6166,64.6083,64.6083,12263.0
2018-11-02 13:40:00,77.65,77.65,77.64,77.65,8556.0,64.6166,64.6166,64.6083,64.6166,8556.0
2018-11-02 13:45:00,77.65,77.65,77.64,77.65,2079.0,64.6166,64.6166,64.6083,64.6166,2079.0
2018-11-02 13:50:00,77.65,77.65,77.64,77.65,7111.0,64.6166,64.6166,64.6083,64.6166,7111.0
2018-11-02 13:55:00,77.65,77.65,77.64,77.65,12571.0,64.6166,64.6166,64.6083,64.6166,12571.0
2018-11-02 14:00:00,77.65,77.65,77.64,77.64,9616.0,64.6166,64.6166,64.6083,64.6083,9616.0
2018-11-02 14:05:00,77.65,77.66,77.64,77.66,21185.0,64.6166,64.625,64.6083,64.625,21185.0
2018-11-02 14:10:00,77.65,77.66,77.65,77.65,18225.0,64.6166,64.625,64.6166,64.6166,18225.0
2018-11-02 14:15:00,77.66,77.66,77.65,77.66,18978.0,64.625,64.625,64.6166,64.625,18978.0
2018-11-02 14:20:00,77.65,77.66,77.65,77.65,4559.0,64.6166,64.625,64.6166,64.6166,4559.0
2018-11-02 14:25:00,77.66,77.66,77.63,77.64,23205.0,64.625,64.625,64.6,64.6083,23205.0
2018-11-02 14:30:00,77.64,77.64,77.63,77.64,7137.0,64.6083,64.6083,64.6,64.6083,7137.0
2018-11-02 14:35:00,77.63,77.65,77.63,77.64,17611.0,64.6,64.6166,64.6,64.6083,17611.0
2018-11-02 14:40:00,77.64,77.65,77.64,77.64,12463.0,64.6083,64.6166,64.6083,64.6083,12463.0
2018-11-02 14:45:00,77.65,77.65,77.64,77.64,15938.0,64.6166,64.6166,64.6083,64.6083,15938.0
2018-11-02 14:50:00,77.64,77.65,77.63,77.64,21894.0,64.6083,64.6166,64.6,64.6083,21894.0
2018-11-02 14:55:00,77.63,77.64,77.63,77.64,14616.0,64.6,64.6083,64.6,64.6083,14616.0
2018-11-02 15:00:00,77.63,77.64,77.63,77.63,6479.0,64.6,64.6083,64.6,64.6,6479.0
2018-11-02 15:05:00,77.63,77.64,77.63,77.63,6442.0,64.6,64.6083,64.6,64.6,6442.0
2018-11-02 15:10:00,77.64,77.64,77.61,77.62,12636.0,64.6083,64.6083,64.5834,64.5917,12636.0
2018-11-02 15:15:00,77.62,77.62,77.61,77.62,29166.0,64.5917,64.5917,64.5834,64.5917,29166.0
2018-11-02 15:20:00,77.61,77.62,77.61,77.62,10095.0,64.5834,64.5917,64.5834,64.5917,10095.0
2018-11-02 15:25:00,77.62,77.62,77.61,77.61,29716.0,64.5917,64.5917,64.5834,64.5834,29716.0
2018-11-02 15:30:00,77.62,77.62,77.61,77.62,28979.0,64.5917,64.5917,64.5834,64.5917,28979.0
2018-11-02 15:35:00,77.62,77.62,77.61,77.62,10452.0,64.5917,64.5917,64.5834,64.5917,10452.0
2018-11-02 15:40:00,77.62,77.62,77.61,77.62,43169.0,64.5917,64.5917,64.5834,64.5917,43169.0
2018-11-02 15:45:00,77.62,77.62,77.61,77.61,11311.0,64.5917,64.5917,64.5834,64.5834,11311.0
2018-11-02 15:50:00,77.62,77.63,77.61,77.63,10068.0,64.5917,64.6,64.5834,64.6,10068.0
2018-11-02 15:55:00,77.63,77.71,77.62,77.63,68653.0,64.6,64.6666,64.5917,64.6,68653.0
2018-11-05 09:30:00,77.66,77.68,77.65,77.67,46925.0,64.625,64.6416,64.6166,64.6333,46925.0
2018-11-05 09:35:00,77.67,77.67,77.66,77.66,39756.0,64.6333,64.6333,64.625,64.625,39756.0
2018-11-05 09:40:00,77.66,77.67,77.66,77.67,9291.0,64.625,64.6333,64.625,64.6333,9291.0
2018-11-05 09:45:00,77.67,77.68,77.66,77.68,4539.0,64.6333,64.6416,64.625,64.6416,4539.0
2018-11-05 09:50:00,77.67,77.68,77.67,77.67,15033.0,64.6333,64.6416,64.6333,64.6333,15033.0
2018-11-05 09:55:00,77.67,77.68,77.67,77.68,3861.0,64.6333,64.6416,64.6333,64.6416,3861.0
2018-11-05 10:00:00,77.67,77.69,77.67,77.69,10049.0,64.6333,64.6499,64.6333,64.6499,10049.0
2018-11-05 10:05:00,77.68,77.69,77.68,77.69,4834.0,64.6416,64.6499,64.6416,64.6499,4834.0
2018-11-05 10:10:00,77.68,77.69,77.68,77.68,5796.0,64.6416,64.6499,64.6416,64.6416,5796.0
2018-11-05 10:15:00,77.68,77.69,77.67,77.67,6458.0,64.6416,64.6499,64.6333,64.6333,6458.0
2018-11-05 10:20:00,77.67,77.68,77.67,77.68,5065.0,64.6333,64.6416,64.6333,64.6416,5065.0
2018-11-05 10:25:00,77.67,77.68,77.67,77.67,7658.0,64.6333,64.6416,64.6333,64.6333,7658.0
2018-11-05 10:30:00,77.68,77.68,77.67,77.68,5734.0,64.6416,64.6416,64.6333,64.6416,5734.0
2018-11-05 10:35:00,77.68,77.68,77.67,77.67,8060.0,64.6416,64.6416,64.6333,64.6333,8060.0
2018-11-05 10:40:00,77.67,77.68,77.67,77.67,1440.0,64.6333,64.6416,64.6333,64.6333,1440.0
2018-11-05 10:45:00,77.68,77.68,77.67,77.67,4168.0,64.6416,64.6416,64.6333,64.6333,4168.0
2018-11-05 10:50:00,77.67,77.67,77.66,77.67,7773.0,64.6333,64.6333,64.625,64.6333,7773.0
2018-11-05 10:55:00,77.66,77.67,77.66,77.66,8975.0,64.625,64.6333,64.625,64.625,8975.0
2018-11-05 11:00:00,77.66,77.67,77.66,77.67,11313.0,64.625,64.6333,64.625,64.6333,11313.0
2018-11-05 11:05:00,77.66,77.67,77.66,77.67,21252.0,64.625,64.6333,64.625,64.6333,21252.0
2018-11-05 11:10:00,77.67,77.68,77.67,77.67,3637.0,64.6333,64.6416,64.6333,64.6333,3637.0
2018-11-05 11:15:00,77.68,77.68,77.67,77.67,51811.0,64.6416,64.6416,64.6333,64.6333,51811.0
2018-11-05 11:20:00,77.68,77.68,77.67,77.67,4084.0,64.6416,64.6416,64.6333,64.6333,4084.0
2018-11-05 11:25:00,77.68,77.68,77.67,77.67,2946.0,64.6416,64.6416,64.6333,64.6333,2946.0
2018-11-05 11:30:00,77.67,77.68,77.67,77.68,6252.0,64.6333,64.6416,64.6333,64.6416,6252.0
2018-11-05 11:35:00,77.67,77.68,77.67,77.68,2943.0,64.6333,64.6416,64.6333,64.6416,2943.0
2018-11-05 11:40:00,77.67,77.68,77.67,77.67,4324.0,64.6333,64.6416,64.6333,64.6333,4324.0
2018-11-05 11:45:00,77.68,77.68,77.67,77.68,7296.0,64.6416,64.6416,64.6333,64.6416,7296.0
2018-11-05 11:50:00,77.67,77.68,77.67,77.67,11406.0,64.6333,64.6416,64.6333,64.6333,11406.0
2018-11-05 11:55:00,77.67,77.68,77.67,77.67,3989.0,64.6333,64.6416,64.6333,64.6333,3989.0
2018-11-05 12:00:00,77.67,77.68,77.66,77.67,7442.0,64.6333,64.6416,64.625,64.6333,7442.0
2018-11-05 12:05:00,77.66,77.67,77.66,77.67,13995.0,64.625,64.6333,64.625,64.6333,13995.0
2018-11-05 12:10:00,77.67,77.67,77.66,77.67,11399.0,64.6333,64.6333,64.625,64.6333,11399.0
2018-11-05 12:15:00,77.66,77.67,77.66,77.67,17195.0,64.625,64.6333,64.625,64.6333,17195.0
2018-11-05 12:20:00,77.67,77.67,77.66,77.67,5490.0,64.6333,64.6333,64.625,64.6333,5490.0
2018-11-05 12:25:00,77.67,77.67,77.66,77.67,1303.0,64.6333,64.6333,64.625,64.6333,1303.0
2018-11-05 12:30:00,77.67,77.67,77.66,77.67,26104.0,64.6333,64.6333,64.625,64.6333,26104.0
2018-11-05 12:35:00,77.67,77.67,77.66,77.66,6997.0,64.6333,64.6333,64.625,64.625,6997.0
2018-11-05 12:40:00,77.66,77.67,77.66,77.66,14645.0,64.625,64.6333,64.625,64.625,14645.0
2018-11-05 12:45:00,77.66,77.67,77.66,77.67,1155.0,64.625,64.6333,64.625,64.6333,1155.0
2018-11-05 12:50:00,77.67,77.67,77.66,77.67,2610.0,64.6333,64.6333,64.625,64.6333,2610.0
2018-11-05 12:55:00,77.66,77.67,77.66,77.66,5599.0,64.625,64.6333,64.625,64.625,5599.0
2018-11-05 13:00:00,77.67,77.67,77.66,77.66,2595.0,64.6333,64.6333,64.625,64.625,2595.0
2018-11-05 13:05:00,77.67,77.67,77.66,77.67,2573.0,64.6333,64.6333,64.625,64.6333,2573.0
2018-11-05 13:10:00,77.67,77.67,77.66,77.67,17043.0,64.6333,64.6333,64.625,64.6333,17043.0
2018-11-05 13:15:00,77.67,77.67,77.65,77.66,20960.0,64.6333,64.6333,64.6166,64.625,20960.0
2018-11-05 13:20:00,77.66,77.66,77.65,77.66,18366.0,64.625,64.625,64.6166,64.625,18366.0
2018-11-05 13:25:00,77.66,77.66,77.65,77.66,40096.0,64.625,64.625,64.6166,64.625,40096.0
2018-11-05 13:30:00,77.66,77.66,77.65,77.65,13214.0,64.625,64.625,64.6166,64.6166,13214.0
2018-11-05 13:35:00,77.66,77.66,77.65,77.65,4711.0,64.625,64.625,64.6166,64.6166,4711.0
2018-11-05 13:40:00,77.65,77.66,77.65,77.66,1801.0,64.6166,64.625,64.6166,64.625,1801.0
2018-11-05 13:45:00,77.66,77.66,77.65,77.66,7234.0,64.625,64.625,64.6166,64.625,7234.0
2018-11-05 13:50:00,77.65,77.66,77.65,77.66,12697.0,64.6166,64.625,64.6166,64.625,12697.0
2018-11-05 13:55:00,77.66,77.66,77.65,77.66,43962.0,64.625,64.625,64.6166,64.625,43962.0
2018-11-05 14:00:00,77.66,77.66,77.65,77.66,11104.0,64.625,64.625,64.6166,64.625,11104.0
2018-11-05 14:05:00,77.66,77.66,77.65,77.65,23761.0,64.625,64.625,64.6166,64.6166,23761.0
2018-11-05 14:10:00,77.66,77.66,77.65,77.66,21388.0,64.625,64.625,64.6166,64.625,21388.0
2018-11-05 14:15:00,77.65,77.66,77.65,77.65,13375.0,64.6166,64.625,64.6166,64.6166,13375.0
2018-11-05 14:20:00,77.66,77.66,77.65,77.65,13860.0,64.625,64.625,64.6166,64.6166,13860.0
2018-11-05 14:25:00,77.65,77.66,77.64,77.64,29203.0,64.6166,64.625,64.6083,64.6083,29203.0
2018-11-05 14:30:00,77.65,77.65,77.64,77.64,12867.0,64.6166,64.6166,64.6083,64.6083,12867.0
2018-11-05 14:35:00,77.65,77.65,77.64,77.65,29951.0,64.6166,64.6166,64.6083,64.6166,29951.0
2018-11-05 14:40:00,77.65,77.65,77.64,77.64,35043.0,64.6166,64.6166,64.6083,64.6083,35043.0
2018-11-05 14:45:00,77.65,77.66,77.64,77.66,24582.0,64.6166,64.625,64.6083,64.625,24582.0
2018-11-05 14:50:00,77.66,77.67,77.65,77.67,24408.0,64.625,64.6333,64.6166,64.6333,24408.0
2018-11-05 14:55:00,77.67,77.67,77.65,77.66,22777.0,64.6333,64.6333,64.6166,64.625,22777.0
2018-11-05 15:00:00,77.67,77.67,77.66,77.66,26838.0,64.6333,64.6333,64.625,64.625,26838.0
2018-11-05 15:05:00,77.67,77.67,77.66,77.67,19954.0,64.6333,64.6333,64.625,64.6333,19954.0
2018-11-05 15:10:00,77.67,77.67,77.66,77.67,14888.0,64.6333,64.6333,64.625,64.6333,14888.0
2018-11-05 15:15:00,77.66,77.68,77.66,77.67,99870.0,64.625,64.6416,64.625,64.6333,99870.0
2018-11-05 15:20:00,77.67,77.68,77.67,77.68,17744.0,64.6333,64.6416,64.6333,64.6416,17744.0
2018-11-05 15:25:00,77.67,77.68,77.67,77.67,22953.0,64.6333,64.6416,64.6333,64.6333,22953.0
2018-11-05 15:30:00,77.67,77.68,77.67,77.67,44757.0,64.6333,64.6416,64.6333,64.6333,44757.0
2018-11-05 15:35:00,77.67,77.68,77.67,77.67,63460.0,64.6333,64.6416,64.6333,64.6333,63460.0
2018-11-05 15:40:00,77.67,77.68,77.67,77.67,58571.0,64.6333,64.6416,64.6333,64.6333,58571.0
2018-11-05 15:45:00,77.68,77.68,77.67,77.67,40807.0,64.6416,64.6416,64.6333,64.6333,40807.0
2018-11-05 15:50:00,77.66,77.67,77.64,77.65,107359.0,64.625,64.6333,64.6083,64.6166,107359.0
2018-11-05 15:55:00,77.65,77.69,77.65,77.68,131997.0,64.6166,64.6499,64.6166,64.6416,131997.0
2018-11-06 09:30:00,77.69,77.69,77.67,77.68,48022.0,64.6499,64.6499,64.6333,64.6416,48022.0
2018-11-06 09:35:00,77.68,77.68,77.67,77.68,11942.0,64.6416,64.6416,64.6333,64.6416,11942.0
2018-11-06 09:40:00,77.68,77.68,77.67,77.67,1200.0,64.6416,64.6416,64.6333,64.6333,1200.0
2018-11-06 09:45:00,77.68,77.68,77.67,77.68,16302.0,64.6416,64.6416,64.6333,64.6416,16302.0
2018-11-06 09:50:00,77.67,77.68,77.66,77.67,10665.0,64.6333,64.6416,64.625,64.6333,10665.0
2018-11-06 09:55:00,77.67,77.68,77.66,77.67,13266.0,64.6333,64.6416,64.625,64.6333,13266.0
2018-11-06 10:00:00,77.67,77.67,77.66,77.67,8592.0,64.6333,64.6333,64.625,64.6333,8592.0
2018-11-06 10:05:00,77.67,77.67,77.66,77.67,8833.0,64.6333,64.6333,64.625,64.6333,8833.0
2018-11-06 10:10:00,77.67,77.67,77.66,77.66,2233.0,64.6333,64.6333,64.625,64.625,2233.0
2018-11-06 10:15:00,77.67,77.67,77.66,77.66,2810.0,64.6333,64.6333,64.625,64.625,2810.0
2018-11-06 10:20:00,77.66,77.67,77.66,77.66,21976.0,64.625,64.6333,64.625,64.625,21976.0
2018-11-06 10:25:00,77.66,77.67,77.66,77.67,13167.0,64.625,64.6333,64.625,64.6333,13167.0
2018-11-06 10:30:00,77.66,77.67,77.66,77.67,2169.0,64.625,64.6333,64.625,64.6333,2169.0
2018-11-06 10:35:00,77.66,77.67,77.66,77.67,4252.0,64.625,64.6333,64.625,64.6333,4252.0
2018-11-06 10:40:00,77.66,77.67,77.66,77.66,1698.0,64.625,64.6333,64.625,64.625,1698.0
2018-11-06 10:45:00,77.67,77.67,77.66,77.67,5810.0,64.6333,64.6333,64.625,64.6333,5810.0
2018-11-06 10:50:00,77.67,77.67,77.66,77.66,18200.0,64.6333,64.6333,64.625,64.625,18200.0
2018-11-06 10:55:00,77.67,77.67,77.66,77.66,4329.0,64.6333,64.6333,64.625,64.625,4329.0
2018-11-06 11:00:00,77.67,77.67,77.66,77.67,2177.0,64.6333,64.6333,64.625,64.6333,2177.0
2018-11-06 11:05:00,77.67,77.67,77.66,77.67,6066.0,64.6333,64.6333,64.625,64.6333,6066.0
2018-11-06 11:10:00,77.67,77.67,77.66,77.66,14349.0,64.6333,64.6333,64.625,64.625,14349.0
2018-11-06 11:15:00,77.67,77.67,77.66,77.67,8016.0,64.6333,64.6333,64.625,64.6333,8016.0
2018-11-06 11:20:00,77.67,77.67,77.66,77.67,36412.0,64.6333,64.6333,64.625,64.6333,36412.0
2018-11-06 11:25:00,77.67,77.67,77.66,77.67,4759.0,64.6333,64.6333,64.625,64.6333,4759.0
2018-11-06 11:30:00,77.67,77.67,77.66,77.66,24960.0,64.6333,64.6333,64.625,64.625,24960.0
2018-11-06 11:35:00,77.67,77.67,77.66,77.67,7331.0,64.6333,64.6333,64.625,64.6333,7331.0
2018-11-06 11:40:00,77.66,77.67,77.66,77.66,5700.0,64.625,64.6333,64.625,64.625,5700.0
2018-11-06 11:45:00,77.66,77.67,77.65,77.65,29153.0,64.625,64.6333,64.6166,64.6166,29153.0
2018-11-06 11:50:00,77.66,77.66,77.65,77.66,11158.0,64.625,64.625,64.6166,64.625,11158.0
2018-11-06 11:55:00,77.66,77.66,77.65,77.66,5172.0,64.625,64.625,64.6166,64.625,5172.0
2018-11-06 12:00:00,77.66,77.66,77.65,77.66,5901.0,64.625,64.625,64.6166,64.625,5901.0
2018-11-06 12:05:00,77.66,77.66,77.65,77.65,5331.0,64.625,64.625,64.6166,64.6166,5331.0
2018-11-06 12:10:00,77.66,77.66,77.65,77.66,4118.0,64.625,64.625,64.6166,64.625,4118.0
2018-11-06 12:15:00,77.66,77.66,77.65,77.66,4173.0,64.625,64.625,64.6166,64.625,4173.0
2018-11-06 12:20:00,77.65,77.66,77.65,77.66,4551.0,64.6166,64.625,64.6166,64.625,4551.0
2018-11-06 12:25:00,77.65,77.66,77.65,77.66,6053.0,64.6166,64.625,64.6166,64.625,6053.0
2018-11-06 12:30:00,77.66,77.66,77.65,77.66,6438.0,64.625,64.625,64.6166,64.625,6438.0
2018-11-06 12:35:00,77.66,77.66,77.64,77.65,19125.0,64.625,64.625,64.6083,64.6166,19125.0
2018-11-06 12:40:00,77.65,77.65,77.64,77.64,17475.0,64.6166,64.6166,64.6083,64.6083,17475.0
2018-11-06 12:45:00,77.65,77.65,77.64,77.65,2325.0,64.6166,64.6166,64.6083,64.6166,2325.0
2018-11-06 12:50:00,77.65,77.65,77.64,77.65,4844.0,64.6166,64.6166,64.6083,64.6166,4844.0
2018-11-06 12:55:00,77.64,77.65,77.64,77.65,4417.0,64.6083,64.6166,64.6083,64.6166,4417.0
2018-11-06 13:00:00,77.65,77.66,77.64,77.65,12351.0,64.6166,64.625,64.6083,64.6166,12351.0
2018-11-06 13:05:00,77.66,77.66,77.64,77.64,5779.0,64.625,64.625,64.6083,64.6083,5779.0
2018-11-06 13:10:00,77.64,77.65,77.64,77.64,7909.0,64.6083,64.6166,64.6083,64.6083,7909.0
2018-11-06 13:15:00,77.65,77.65,77.64,77.65,3842.0,64.6166,64.6166,64.6083,64.6166,3842.0
2018-11-06 13:20:00,77.65,77.65,77.64,77.65,10698.0,64.6166,64.6166,64.6083,64.6166,10698.0
2018-11-06 13:25:00,77.65,77.65,77.64,77.65,4986.0,64.6166,64.6166,64.6083,64.6166,4986.0
2018-11-06 13:30:00,77.65,77.65,77.64,77.65,4085.0,64.6166,64.6166,64.6083,64.6166,4085.0
2018-11-06 13:35:00,77.65,77.65,77.64,77.65,6663.0,64.6166,64.6166,64.6083,64.6166,6663.0
2018-11-06 13:40:00,77.64,77.65,77.64,77.65,6866.0,64.6083,64.6166,64.6083,64.6166,6866.0
2018-11-06 13:45:00,77.65,77.65,77.64,77.65,10210.0,64.6166,64.6166,64.6083,64.6166,10210.0
2018-11-06 13:50:00,77.65,77.65,77.64,77.65,8826.0,64.6166,64.6166,64.6083,64.6166,8826.0
2018-11-06 13:55:00,77.65,77.65,77.64,77.64,10441.0,64.6166,64.6166,64.6083,64.6083,10441.0
2018-11-06 14:00:00,77.65,77.65,77.64,77.65,66075.0,64.6166,64.6166,64.6083,64.6166,66075.0
2018-11-06 14:05:00,77.65,77.65,77.64,77.65,10725.0,64.6166,64.6166,64.6083,64.6166,10725.0
2018-11-06 14:10:00,77.64,77.65,77.64,77.65,5274.0,64.6083,64.6166,64.6083,64.6166,5274.0
2018-11-06 14:15:00,77.65,77.65,77.64,77.64,10819.0,64.6166,64.6166,64.6083,64.6083,10819.0
2018-11-06 14:20:00,77.65,77.65,77.64,77.65,13348.0,64.6166,64.6166,64.6083,64.6166,13348.0
2018-11-06 14:25:00,77.65,77.66,77.64,77.66,12080.0,64.6166,64.625,64.6083,64.625,12080.0
2018-11-06 14:30:00,77.66,77.66,77.65,77.65,6717.0,64.625,64.625,64.6166,64.6166,6717.0
2018-11-06 14:35:00,77.66,77.66,77.65,77.66,35950.0,64.625,64.625,64.6166,64.625,35950.0
2018-11-06 14:40:00,77.66,77.66,77.65,77.66,64932.0,64.625,64.625,64.6166,64.625,64932.0
2018-11-06 14:45:00,77.65,77.66,77.65,77.66,15199.0,64.6166,64.625,64.6166,64.625,15199.0
2018-11-06 14:50:00,77.66,77.66,77.65,77.66,9438.0,64.625,64.625,64.6166,64.625,9438.0
2018-11-06 14:55:00,77.66,77.66,77.65,77.65,10401.0,64.625,64.625,64.6166,64.6166,10401.0
2018-11-06 15:00:00,77.66,77.66,77.65,77.65,6539.0,64.625,64.625,64.6166,64.6166,6539.0
2018-11-06 15:05:00,77.65,77.66,77.65,77.66,7600.0,64.6166,64.625,64.6166,64.625,7600.0
2018-11-06 15:10:00,77.66,77.66,77.65,77.65,14158.0,64.625,64.625,64.6166,64.6166,14158.0
2018-11-06 15:15:00,77.66,77.66,77.65,77.65,11524.0,64.625,64.625,64.6166,64.6166,11524.0
2018-11-06 15:20:00,77.66,77.66,77.65,77.65,8545.0,64.625,64.625,64.6166,64.6166,8545.0
2018-11-06 15:25:00,77.66,77.66,77.65,77.66,10052.0,64.625,64.625,64.6166,64.625,10052.0
2018-11-06 15:30:00,77.65,77.67,77.65,77.66,31548.0,64.6166,64.6333,64.6166,64.625,31548.0
2018-11-06 15:35:00,77.67,77.68,77.66,77.68,51183.0,64.6333,64.6416,64.625,64.6416,51183.0
2018-11-06 15:40:00,77.67,77.68,77.67,77.67,47698.0,64.6333,64.6416,64.6333,64.6333,47698.0
2018-11-06 15:45:00,77.67,77.7,77.67,77.69,75781.0,64.6333,64.6583,64.6333,64.6499,75781.0
2018-11-06 15:50:00,77.69,77.7,77.68,77.7,36501.0,64.6499,64.6583,64.6416,64.6583,36501.0
2018-11-06 15:55:00,77.69,77.7,77.67,77.68,159356.0,64.6499,64.6583,64.6333,64.6416,159356.0
2018-11-07 09:30:00,77.7,77.71,77.68,77.7,30303.0,64.6583,64.6666,64.6416,64.6583,30303.0
2018-11-07 09:35:00,77.7,77.71,77.68,77.68,33826.0,64.6583,64.6666,64.6416,64.6416,33826.0
2018-11-07 09:40:00,77.69,77.7,77.68,77.7,21707.0,64.6499,64.6583,64.6416,64.6583,21707.0
2018-11-07 09:45:00,77.69,77.7,77.69,77.7,28053.0,64.6499,64.6583,64.6499,64.6583,28053.0
2018-11-07 09:50:00,77.69,77.7,77.69,77.7,14906.0,64.6499,64.6583,64.6499,64.6583,14906.0
2018-11-07 09:55:00,77.71,77.72,77.7,77.72,17445.0,64.6666,64.6749,64.6583,64.6749,17445.0
2018-11-07 10:00:00,77.72,77.72,77.7,77.71,30114.0,64.6749,64.6749,64.6583,64.6666,30114.0
2018-11-07 10:05:00,77.71,77.71,77.7,77.7,15567.0,64.6666,64.6666,64.6583,64.6583,15567.0
2018-11-07 10:10:00,77.71,77.71,77.7,77.7,3060.0,64.6666,64.6666,64.6583,64.6583,3060.0
2018-11-07 10:15:00,77.71,77.71,77.7,77.7,4984.0,64.6666,64.6666,64.6583,64.6583,4984.0
2018-11-07 10:20:00,77.7,77.71,77.7,77.7,6114.0,64.6583,64.6666,64.6583,64.6583,6114.0
2018-11-07 10:25:00,77.7,77.71,77.7,77.7,7936.0,64.6583,64.6666,64.6583,64.6583,7936.0
2018-11-07 10:30:00,77.71,77.71,77.7,77.7,1876.0,64.6666,64.6666,64.6583,64.6583,1876.0
2018-11-07 10:35:00,77.7,77.71,77.7,77.7,1310.0,64.6583,64.6666,64.6583,64.6583,1310.0
2018-11-07 10:40:00,77.71,77.72,77.7,77.71,231907.0,64.6666,64.6749,64.6583,64.6666,231907.0
2018-11-07 10:45:00,77.71,77.71,77.7,77.7,12466.0,64.6666,64.6666,64.6583,64.6583,12466.0
2018-11-07 10:50:00,77.7,77.71,77.7,77.71,14402.0,64.6583,64.6666,64.6583,64.6666,14402.0
2018-11-07 10:55:00,77.7,77.71,77.7,77.7,43038.0,64.6583,64.6666,64.6583,64.6583,43038.0
2018-11-07 11:00:00,77.7,77.71,77.7,77.7,19533.0,64.6583,64.6666,64.6583,64.6583,19533.0
2018-11-07 11:05:00,77.7,77.71,77.7,77.7,19801.0,64.6583,64.6666,64.6583,64.6583,19801.0
2018-11-07 11:10:00,77.71,77.71,77.7,77.7,9137.0,64.6666,64.6666,64.6583,64.6583,9137.0
2018-11-07 11:15:00,77.7,77.71,77.7,77.71,11288.0,64.6583,64.6666,64.6583,64.6666,11288.0
2018-11-07 11:20:00,77.71,77.71,77.7,77.7,10931.0,64.6666,64.6666,64.6583,64.6583,10931.0
2018-11-07 11:25:00,77.7,77.71,77.7,77.71,67805.0,64.6583,64.6666,64.6583,64.6666,67805.0
2018-11-07 11:30:00,77.7,77.71,77.7,77.7,12440.0,64.6583,64.6666,64.6583,64.6583,12440.0
2018-11-07 11:35:00,77.7,77.71,77.7,77.7,10079.0,64.6583,64.6666,64.6583,64.6583,10079.0
2018-11-07 11:40:00,77.7,77.71,77.7,77.71,9609.0,64.6583,64.6666,64.6583,64.6666,9609.0
2018-11-07 11:45:00,77.7,77.71,77.7,77.7,8415.0,64.6583,64.6666,64.6583,64.6583,8415.0
2018-11-07 11:50:00,77.71,77.71,77.7,77.7,11325.0,64.6666,64.6666,64.6583,64.6583,11325.0
2018-11-07 11:55:00,77.71,77.71,77.7,77.71,5438.0,64.6666,64.6666,64.6583,64.6666,5438.0
2018-11-07 12:00:00,77.71,77.71,77.69,77.7,81783.0,64.6666,64.6666,64.6499,64.6583,81783.0
2018-11-07 12:05:00,77.69,77.7,77.69,77.7,7953.0,64.6499,64.6583,64.6499,64.6583,7953.0
2018-11-07 12:10:00,77.7,77.7,77.69,77.7,6939.0,64.6583,64.6583,64.6499,64.6583,6939.0
2018-11-07 12:15:00,77.69,77.7,77.69,77.7,4480.0,64.6499,64.6583,64.6499,64.6583,4480.0
2018-11-07 12:20:00,77.7,77.7,77.69,77.7,5997.0,64.6583,64.6583,64.6499,64.6583,5997.0
2018-11-07 12:25:00,77.7,77.7,77.69,77.69,2794.0,64.6583,64.6583,64.6499,64.6499,2794.0
2018-11-07 12:30:00,77.7,77.7,77.69,77.7,11366.0,64.6583,64.6583,64.6499,64.6583,11366.0
2018-11-07 12:35:00,77.7,77.7,77.69,77.69,5781.0,64.6583,64.6583,64.6499,64.6499,5781.0
2018-11-07 12:40:00,77.7,77.7,77.69,77.7,4755.0,64.6583,64.6583,64.6499,64.6583,4755.0
2018-11-07 12:45:00,77.69,77.7,77.69,77.7,7294.0,64.6499,64.6583,64.6499,64.6583,7294.0
2018-11-07 12:50:00,77.7,77.7,77.69,77.7,4592.0,64.6583,64.6583,64.6499,64.6583,4592.0
2018-11-07 12:55:00,77.69,77.7,77.69,77.69,14767.0,64.6499,64.6583,64.6499,64.6499,14767.0
2018-11-07 13:00:00,77.7,77.7,77.66,77.66,26792.0,64.6583,64.6583,64.625,64.625,26792.0
2018-11-07 13:05:00,77.66,77.67,77.66,77.66,2956.0,64.625,64.6333,64.625,64.625,2956.0
2018-11-07 13:10:00,77.67,77.67,77.66,77.66,5051.0,64.6333,64.6333,64.625,64.625,5051.0
2018-11-07 13:15:00,77.67,77.67,77.66,77.67,9778.0,64.6333,64.6333,64.625,64.6333,9778.0
2018-11-07 13:20:00,77.67,77.69,77.66,77.67,38219.0,64.6333,64.6499,64.625,64.6333,38219.0
2018-11-07 13:25:00,77.68,77.68,77.67,77.67,3379.0,64.6416,64.6416,64.6333,64.6333,3379.0
2018-11-07 13:30:00,77.68,77.68,77.67,77.68,7828.0,64.6416,64.6416,64.6333,64.6416,7828.0
2018-11-07 13:35:00,77.68,77.69,77.67,77.68,9044.0,64.6416,64.6499,64.6333,64.6416,9044.0
2018-11-07 13:40:00,77.69,77.69,77.68,77.68,1672.0,64.6499,64.6499,64.6416,64.6416,1672.0
2018-11-07 13:45:00,77.68,77.69,77.68,77.68,9946.0,64.6416,64.6499,64.6416,64.6416,9946.0
2018-11-07 13:50:00,77.69,77.69,77.68,77.69,9343.0,64.6499,64.6499,64.6416,64.6499,9343.0
2018-11-07 13:55:00,77.69,77.69,77.68,77.68,27138.0,64.6499,64.6499,64.6416,64.6416,27138.0
2018-11-07 14:00:00,77.69,77.69,77.68,77.68,3878.0,64.6499,64.6499,64.6416,64.6416,3878.0
2018-11-07 14:05:00,77.69,77.69,77.68,77.69,1856.0,64.6499,64.6499,64.6416,64.6499,1856.0
2018-11-07 14:10:00,77.69,77.69,77.68,77.69,6314.0,64.6499,64.6499,64.6416,64.6499,6314.0
2018-11-07 14:15:00,77.69,77.69,77.68,77.69,5058.0,64.6499,64.6499,64.6416,64.6499,5058.0
2018-11-07 14:20:00,77.69,77.69,77.67,77.67,43592.0,64.6499,64.6499,64.6333,64.6333,43592.0
2018-11-07 14:25:00,77.67,77.68,77.67,77.68,9619.0,64.6333,64.6416,64.6333,64.6416,9619.0
2018-11-07 14:30:00,77.68,77.68,77.67,77.67,11981.0,64.6416,64.6416,64.6333,64.6333,11981.0
2018-11-07 14:35:00,77.67,77.68,77.66,77.67,16412.0,64.6333,64.6416,64.625,64.6333,16412.0
2018-11-07 14:40:00,77.67,77.68,77.66,77.68,18135.0,64.6333,64.6416,64.625,64.6416,18135.0
2018-11-07 14:45:00,77.68,77.69,77.66,77.66,25618.0,64.6416,64.6499,64.625,64.625,25618.0
2018-11-07 14:50:00,77.66,77.67,77.66,77.67,5310.0,64.625,64.6333,64.625,64.6333,5310.0
2018-11-07 14:55:00,77.67,77.67,77.65,77.66,38203.0,64.6333,64.6333,64.6166,64.625,38203.0
2018-11-07 15:00:00,77.66,77.67,77.65,77.67,13386.0,64.625,64.6333,64.6166,64.6333,13386.0
2018-11-07 15:05:00,77.67,77.67,77.66,77.67,11464.0,64.6333,64.6333,64.625,64.6333,11464.0
2018-11-07 15:10:00,77.67,77.67,77.66,77.67,21103.0,64.6333,64.6333,64.625,64.6333,21103.0
2018-11-07 15:15:00,77.67,77.67,77.66,77.67,9865.0,64.6333,64.6333,64.625,64.6333,9865.0
2018-11-07 15:20:00,77.67,77.68,77.66,77.67,13471.0,64.6333,64.6416,64.625,64.6333,13471.0
2018-11-07 15:25:00,77.67,77.67,77.66,77.67,9302.0,64.6333,64.6333,64.625,64.6333,9302.0
2018-11-07 15:30:00,77.67,77.67,77.66,77.67,12293.0,64.6333,64.6333,64.625,64.6333,12293.0
2018-11-07 15:35:00,77.67,77.67,77.66,77.66,29513.0,64.6333,64.6333,64.625,64.625,29513.0
2018-11-07 15:40:00,77.67,77.68,77.66,77.68,59390.0,64.6333,64.6416,64.625,64.6416,59390.0
2018-11-07 15:45:00,77.67,77.69,77.67,77.69,84736.0,64.6333,64.6499,64.6333,64.6499,84736.0
2018-11-07 15:50:00,77.69,77.69,77.67,77.69,109023.0,64.6499,64.6499,64.6333,64.6499,109023.0
2018-11-07 15:55:00,77.68,77.7,77.67,77.69,278944.0,64.6416,64.6583,64.6333,64.6499,278944.0
2018-11-08 09:30:00,77.7,77.7,77.68,77.69,22664.0,64.6583,64.6583,64.6416,64.6499,22664.0
2018-11-08 09:35:00,77.68,77.69,77.68,77.69,3150.0,64.6416,64.6499,64.6416,64.6499,3150.0
2018-11-08 09:40:00,77.69,77.69,77.68,77.68,21818.0,64.6499,64.6499,64.6416,64.6416,21818.0
2018-11-08 09:45:00,77.69,77.69,77.68,77.69,6298.0,64.6499,64.6499,64.6416,64.6499,6298.0
2018-11-08 09:50:00,77.68,77.69,77.68,77.68,6444.0,64.6416,64.6499,64.6416,64.6416,6444.0
2018-11-08 09:55:00,77.68,77.69,77.68,77.68,2913.0,64.6416,64.6499,64.6416,64.6416,2913.0
2018-11-08 10:00:00,77.68,77.69,77.67,77.67,15571.0,64.6416,64.6499,64.6333,64.6333,15571.0
2018-11-08 10:05:00,77.66,77.67,77.66,77.66,9086.0,64.625,64.6333,64.625,64.625,9086.0
2018-11-08 10:10:00,77.66,77.68,77.66,77.67,10425.0,64.625,64.6416,64.625,64.6333,10425.0
2018-11-08 10:15:00,77.67,77.68,77.67,77.67,9545.0,64.6333,64.6416,64.6333,64.6333,9545.0
2018-11-08 10:20:00,77.68,77.68,77.67,77.68,8117.0,64.6416,64.6416,64.6333,64.6416,8117.0
2018-11-08 10:25:00,77.68,77.68,77.67,77.68,15843.0,64.6416,64.6416,64.6333,64.6416,15843.0
2018-11-08 10:30:00,77.67,77.68,77.67,77.68,2639.0,64.6333,64.6416,64.6333,64.6416,2639.0
2018-11-08 10:35:00,77.68,77.68,77.67,77.67,2482.0,64.6416,64.6416,64.6333,64.6333,2482.0
2018-11-08 10:40:00,77.67,77.68,77.67,77.67,18543.0,64.6333,64.6416,64.6333,64.6333,18543.0
2018-11-08 10:45:00,77.68,77.68,77.67,77.67,5444.0,64.6416,64.6416,64.6333,64.6333,5444.0
2018-11-08 10:50:00,77.67,77.68,77.67,77.68,6813.0,64.6333,64.6416,64.6333,64.6416,6813.0
2018-11-08 10:55:00,77.67,77.68,77.67,77.67,852.0,64.6333,64.6416,64.6333,64.6333,852.0
2018-11-08 11:00:00,77.67,77.68,77.67,77.67,9337.0,64.6333,64.6416,64.6333,64.6333,9337.0
2018-11-08 11:05:00,77.68,77.68,77.66,77.66,11025.0,64.6416,64.6416,64.625,64.625,11025.0
2018-11-08 11:10:00,77.67,77.67,77.66,77.67,7724.0,64.6333,64.6333,64.625,64.6333,7724.0
2018-11-08 11:15:00,77.67,77.67,77.66,77.66,1493.0,64.6333,64.6333,64.625,64.625,1493.0
2018-11-08 11:20:00,77.67,77.67,77.65,77.66,14796.0,64.6333,64.6333,64.6166,64.625,14796.0
2018-11-08 11:25:00,77.66,77.66,77.65,77.66,6927.0,64.625,64.625,64.6166,64.625,6927.0
2018-11-08 11:30:00,77.65,77.66,77.65,77.66,4379.0,64.6166,64.625,64.6166,64.625,4379.0
2018-11-08 11:35:00,77.65,77.66,77.65,77.65,4704.0,64.6166,64.625,64.6166,64.6166,4704.0
2018-11-08 11:40:00,77.66,77.66,77.65,77.65,8151.0,64.625,64.625,64.6166,64.6166,8151.0
2018-11-08 11:45:00,77.66,77.66,77.65,77.65,3709.0,64.625,64.625,64.6166,64.6166,3709.0
2018-11-08 11:50:00,77.65,77.66,77.65,77.66,2183.0,64.6166,64.625,64.6166,64.625,2183.0
2018-11-08 11:55:00,77.66,77.66,77.65,77.66,1878.0,64.625,64.625,64.6166,64.625,1878.0
2018-11-08 12:00:00,77.66,77.66,77.65,77.65,12479.0,64.625,64.625,64.6166,64.6166,12479.0
2018-11-08 12:05:00,77.66,77.66,77.65,77.66,5107.0,64.625,64.625,64.6166,64.625,5107.0
2018-11-08 12:10:00,77.66,77.66,77.65,77.66,14584.0,64.625,64.625,64.6166,64.625,14584.0
2018-11-08 12:15:00,77.65,77.66,77.65,77.65,6805.0,64.6166,64.625,64.6166,64.6166,6805.0
2018-11-08 12:20:00,77.65,77.66,77.65,77.65,3318.0,64.6166,64.625,64.6166,64.6166,3318.0
2018-11-08 12:25:00,77.66,77.66,77.65,77.65,8271.0,64.625,64.625,64.6166,64.6166,8271.0
2018-11-08 12:30:00,77.66,77.66,77.65,77.65,8825.0,64.625,64.625,64.6166,64.6166,8825.0
2018-11-08 12:35:00,77.66,77.66,77.65,77.66,3419.0,64.625,64.625,64.6166,64.625,3419.0
2018-11-08 12:40:00,77.65,77.66,77.64,77.64,16602.0,64.6166,64.625,64.6083,64.6083,16602.0
2018-11-08 12:45:00,77.64,77.65,77.64,77.64,2878.0,64.6083,64.6166,64.6083,64.6083,2878.0
2018-11-08 12:50:00,77.64,77.65,77.64,77.64,3322.0,64.6083,64.6166,64.6083,64.6083,3322.0
2018-11-08 12:55:00,77.65,77.65,77.64,77.65,2880.0,64.6166,64.6166,64.6083,64.6166,2880.0
2018-11-08 13:00:00,77.65,77.65,77.64,77.64,13039.0,64.6166,64.6166,64.6083,64.6083,13039.0
2018-11-08 13:05:00,77.64,77.65,77.64,77.64,5431.0,64.6083,64.6166,64.6083,64.6083,5431.0
2018-11-08 13:10:00,77.64,77.65,77.64,77.64,12551.0,64.6083,64.6166,64.6083,64.6083,12551.0
2018-11-08 13:15:00,77.64,77.65,77.63,77.64,35192.0,64.6083,64.6166,64.6,64.6083,35192.0
2018-11-08 13:20:00,77.64,77.65,77.63,77.65,4832.0,64.6083,64.6166,64.6,64.6166,4832.0
2018-11-08 13:25:00,77.65,77.65,77.64,77.65,5446.0,64.6166,64.6166,64.6083,64.6166,5446.0
2018-11-08 13:30:00,77.65,77.65,77.64,77.65,4023.0,64.6166,64.6166,64.6083,64.6166,4023.0
2018-11-08 13:35:00,77.64,77.65,77.63,77.64,11245.0,64.6083,64.6166,64.6,64.6083,11245.0
2018-11-08 13:40:00,77.63,77.64,77.63,77.64,3439.0,64.6,64.6083,64.6,64.6083,3439.0
2018-11-08 13:45:00,77.63,77.64,77.63,77.63,4931.0,64.6,64.6083,64.6,64.6,4931.0
2018-11-08 13:50:00,77.64,77.64,77.63,77.64,2530.0,64.6083,64.6083,64.6,64.6083,2530.0
2018-11-08 13:55:00,77.64,77.64,77.63,77.64,6535.0,64.6083,64.6083,64.6,64.6083,6535.0
2018-11-08 14:00:00,77.64,77.66,77.64,77.64,18631.0,64.6083,64.625,64.6083,64.6083,18631.0
2018-11-08 14:05:00,77.64,77.65,77.64,77.65,8211.0,64.6083,64.6166,64.6083,64.6166,8211.0
2018-11-08 14:10:00,77.65,77.65,77.64,77.65,15964.0,64.6166,64.6166,64.6083,64.6166,15964.0
2018-11-08 14:15:00,77.65,77.65,77.63,77.64,17401.0,64.6166,64.6166,64.6,64.6083,17401.0
2018-11-08 14:20:00,77.64,77.64,77.61,77.61,11964.0,64.6083,64.6083,64.5834,64.5834,11964.0
2018-11-08 14:25:00,77.61,77.62,77.61,77.62,12545.0,64.5834,64.5917,64.5834,64.5917,12545.0
2018-11-08 14:30:00,77.61,77.62,77.61,77.62,14905.0,64.5834,64.5917,64.5834,64.5917,14905.0
2018-11-08 14:35:00,77.62,77.62,77.61,77.61,4394.0,64.5917,64.5917,64.5834,64.5834,4394.0
2018-11-08 14:40:00,77.62,77.63,77.61,77.62,10313.0,64.5917,64.6,64.5834,64.5917,10313.0
2018-11-08 14:45:00,77.63,77.63,77.62,77.63,29349.0,64.6,64.6,64.5917,64.6,29349.0
2018-11-08 14:50:00,77.63,77.63,77.62,77.63,8631.0,64.6,64.6,64.5917,64.6,8631.0
2018-11-08 14:55:00,77.63,77.63,77.62,77.62,16657.0,64.6,64.6,64.5917,64.5917,16657.0
2018-11-08 15:00:00,77.63,77.63,77.62,77.63,8447.0,64.6,64.6,64.5917,64.6,8447.0
2018-11-08 15:05:00,77.63,77.63,77.62,77.62,10699.0,64.6,64.6,64.5917,64.5917,10699.0
2018-11-08 15:10:00,77.62,77.63,77.62,77.62,12361.0,64.5917,64.6,64.5917,64.5917,12361.0
2018-11-08 15:15:00,77.62,77.63,77.61,77.61,9988.0,64.5917,64.6,64.5834,64.5834,9988.0
2018-11-08 15:20:00,77.62,77.62,77.61,77.61,2725.0,64.5917,64.5917,64.5834,64.5834,2725.0
2018-11-08 15:25:00,77.61,77.62,77.61,77.61,14362.0,64.5834,64.5917,64.5834,64.5834,14362.0
2018-11-08 15:30:00,77.61,77.62,77.61,77.62,17989.0,64.5834,64.5917,64.5834,64.5917,17989.0
2018-11-08 15:35:00,77.61,77.62,77.61,77.61,10921.0,64.5834,64.5917,64.5834,64.5834,10921.0
2018-11-08 15:40:00,77.61,77.62,77.61,77.62,7207.0,64.5834,64.5917,64.5834,64.5917,7207.0
2018-11-08 15:45:00,77.62,77.62,77.6,77.61,13795.0,64.5917,64.5917,64.575,64.5834,13795.0
2018-11-08 15:50:00,77.61,77.61,77.6,77.6,20645.0,64.5834,64.5834,64.575,64.575,20645.0
2018-11-08 15:55:00,77.6,77.62,77.6,77.62,67893.0,64.575,64.5917,64.575,64.5917,67893.0
2018-11-09 09:30:00,77.63,77.64,77.62,77.63,31521.0,64.6,64.6083,64.5917,64.6,31521.0
2018-11-09 09:35:00,77.63,77.64,77.62,77.62,8596.0,64.6,64.6083,64.5917,64.5917,8596.0
2018-11-09 09:40:00,77.63,77.64,77.62,77.63,26166.0,64.6,64.6083,64.5917,64.6,26166.0
2018-11-09 09:45:00,77.64,77.65,77.63,77.64,9111.0,64.6083,64.6166,64.6,64.6083,9111.0
2018-11-09 09:50:00,77.64,77.64,77.63,77.64,9930.0,64.6083,64.6083,64.6,64.6083,9930.0
2018-11-09 09:55:00,77.64,77.64,77.62,77.64,94963.0,64.6083,64.6083,64.5917,64.6083,94963.0
2018-11-09 10:00:00,77.64,77.64,77.63,77.63,11502.0,64.6083,64.6083,64.6,64.6,11502.0
2018-11-09 10:05:00,77.64,77.64,77.63,77.64,4901.0,64.6083,64.6083,64.6,64.6083,4901.0
2018-11-09 10:10:00,77.64,77.66,77.63,77.66,13135.0,64.6083,64.625,64.6,64.625,13135.0
2018-11-09 10:15:00,77.65,77.66,77.65,77.66,12802.0,64.6166,64.625,64.6166,64.625,12802.0
2018-11-09 10:20:00,77.66,77.66,77.65,77.65,2908.0,64.625,64.625,64.6166,64.6166,2908.0
2018-11-09 10:25:00,77.65,77.66,77.65,77.65,3142.0,64.6166,64.625,64.6166,64.6166,3142.0
2018-11-09 10:30:00,77.66,77.66,77.65,77.66,19910.0,64.625,64.625,64.6166,64.625,19910.0
2018-11-09 10:35:00,77.65,77.66,77.65,77.66,16721.0,64.6166,64.625,64.6166,64.625,16721.0
2018-11-09 10:40:00,77.65,77.66,77.65,77.66,15234.0,64.6166,64.625,64.6166,64.625,15234.0
2018-11-09 10:45:00,77.66,77.66,77.65,77.65,3374.0,64.625,64.625,64.6166,64.6166,3374.0
2018-11-09 10:50:00,77.66,77.66,77.65,77.66,5348.0,64.625,64.625,64.6166,64.625,5348.0
2018-11-09 10:55:00,77.66,77.67,77.65,77.67,3998.0,64.625,64.6333,64.6166,64.6333,3998.0
2018-11-09 11:00:00,77.67,77.68,77.66,77.66,22347.0,64.6333,64.6416,64.625,64.625,22347.0
2018-11-09 11:05:00,77.67,77.68,77.66,77.66,5132.0,64.6333,64.6416,64.625,64.625,5132.0
2018-11-09 11:10:00,77.67,77.67,77.66,77.67,3757.0,64.6333,64.6333,64.625,64.6333,3757.0
2018-11-09 11:15:00,77.66,77.67,77.65,77.66,28242.0,64.625,64.6333,64.6166,64.625,28242.0
2018-11-09 11:20:00,77.66,77.66,77.65,77.65,58651.0,64.625,64.625,64.6166,64.6166,58651.0
2018-11-09 11:25:00,77.65,77.66,77.65,77.65,11923.0,64.6166,64.625,64.6166,64.6166,11923.0
2018-11-09 11:30:00,77.65,77.66,77.64,77.64,5629.0,64.6166,64.625,64.6083,64.6083,5629.0
2018-11-09 11:35:00,77.64,77.65,77.64,77.65,8895.0,64.6083,64.6166,64.6083,64.6166,8895.0
2018-11-09 11:40:00,77.65,77.66,77.64,77.66,9116.0,64.6166,64.625,64.6083,64.625,9116.0
2018-11-09 11:45:00,77.66,77.66,77.65,77.66,3991.0,64.625,64.625,64.6166,64.625,3991.0
2018-11-09 11:50:00,77.66,77.67,77.65,77.66,32900.0,64.625,64.6333,64.6166,64.625,32900.0
2018-11-09 11:55:00,77.67,77.67,77.66,77.67,1406.0,64.6333,64.6333,64.625,64.6333,1406.0
2018-11-09 12:00:00,77.67,77.67,77.66,77.66,3529.0,64.6333,64.6333,64.625,64.625,3529.0
2018-11-09 12:05:00,77.67,77.67,77.65,77.65,14298.0,64.6333,64.6333,64.6166,64.6166,14298.0
2018-11-09 12:10:00,77.65,77.66,77.65,77.65,4226.0,64.6166,64.625,64.6166,64.6166,4226.0
2018-11-09 12:15:00,77.66,77.66,77.65,77.65,5835.0,64.625,64.625,64.6166,64.6166,5835.0
2018-11-09 12:20:00,77.66,77.66,77.65,77.66,8285.0,64.625,64.625,64.6166,64.625,8285.0
2018-11-09 12:25:00,77.66,77.66,77.65,77.66,2685.0,64.625,64.625,64.6166,64.625,2685.0
2018-11-09 12:30:00,77.65,77.66,77.65,77.66,2901.0,64.6166,64.625,64.6166,64.625,2901.0
2018-11-09 12:35:00,77.65,77.66,77.65,77.65,1753.0,64.6166,64.625,64.6166,64.6166,1753.0
2018-11-09 12:40:00,77.66,77.66,77.64,77.65,23426.0,64.625,64.625,64.6083,64.6166,23426.0
2018-11-09 12:45:00,77.65,77.65,77.64,77.65,5411.0,64.6166,64.6166,64.6083,64.6166,5411.0
2018-11-09 12:50:00,77.65,77.65,77.64,77.64,5907.0,64.6166,64.6166,64.6083,64.6083,5907.0
2018-11-09 12:55:00,77.65,77.65,77.64,77.65,10152.0,64.6166,64.6166,64.6083,64.6166,10152.0
2018-11-09 13:00:00,77.65,77.65,77.64,77.65,6667.0,64.6166,64.6166,64.6083,64.6166,6667.0
2018-11-09 13:05:00,77.65,77.65,77.64,77.65,16558.0,64.6166,64.6166,64.6083,64.6166,16558.0
2018-11-09 13:10:00,77.64,77.65,77.64,77.65,9790.0,64.6083,64.6166,64.6083,64.6166,9790.0
2018-11-09 13:15:00,77.64,77.65,77.64,77.64,24721.0,64.6083,64.6166,64.6083,64.6083,24721.0
2018-11-09 13:20:00,77.64,77.65,77.64,77.64,4211.0,64.6083,64.6166,64.6083,64.6083,4211.0
2018-11-09 13:25:00,77.64,77.65,77.64,77.64,7768.0,64.6083,64.6166,64.6083,64.6083,7768.0
2018-11-09 13:30:00,77.64,77.65,77.64,77.64,35374.0,64.6083,64.6166,64.6083,64.6083,35374.0
2018-11-09 13:35:00,77.64,77.65,77.64,77.65,6092.0,64.6083,64.6166,64.6083,64.6166,6092.0
2018-11-09 13:40:00,77.65,77.65,77.64,77.65,7098.0,64.6166,64.6166,64.6083,64.6166,7098.0
2018-11-09 13:45:00,77.65,77.65,77.64,77.64,6410.0,64.6166,64.6166,64.6083,64.6083,6410.0
2018-11-09 13:50:00,77.65,77.65,77.64,77.65,13708.0,64.6166,64.6166,64.6083,64.6166,13708.0
2018-11-09 13:55:00,77.65,77.65,77.64,77.64,6011.0,64.6166,64.6166,64.6083,64.6083,6011.0
2018-11-09 14:00:00,77.64,77.65,77.63,77.63,11929.0,64.6083,64.6166,64.6,64.6,11929.0
2018-11-09 14:05:00,77.64,77.64,77.63,77.64,9647.0,64.6083,64.6083,64.6,64.6083,9647.0
2018-11-09 14:10:00,77.63,77.65,77.63,77.65,34158.0,64.6,64.6166,64.6,64.6166,34158.0
2018-11-09 14:15:00,77.65,77.65,77.64,77.65,22110.0,64.6166,64.6166,64.6083,64.6166,22110.0
2018-11-09 14:20:00,77.65,77.65,77.64,77.65,4882.0,64.6166,64.6166,64.6083,64.6166,4882.0
2018-11-09 14:25:00,77.65,77.65,77.64,77.64,25309.0,64.6166,64.6166,64.6083,64.6083,25309.0
2018-11-09 14:30:00,77.64,77.64,77.63,77.64,15586.0,64.6083,64.6083,64.6,64.6083,15586.0
2018-11-09 14:35:00,77.64,77.64,77.63,77.63,12423.0,64.6083,64.6083,64.6,64.6,12423.0
2018-11-09 14:40:00,77.63,77.64,77.63,77.63,3724.0,64.6,64.6083,64.6,64.6,3724.0
2018-11-09 14:45:00,77.63,77.64,77.63,77.64,8179.0,64.6,64.6083,64.6,64.6083,8179.0
2018-11-09 14:50:00,77.64,77.64,77.63,77.64,22188.0,64.6083,64.6083,64.6,64.6083,22188.0
2018-11-09 14:55:00,77.64,77.64,77.63,77.64,13145.0,64.6083,64.6083,64.6,64.6083,13145.0
2018-11-09 15:00:00,77.64,77.64,77.63,77.64,25837.0,64.6083,64.6083,64.6,64.6083,25837.0
2018-11-09 15:05:00,77.64,77.64,77.63,77.64,31167.0,64.6083,64.6083,64.6,64.6083,31167.0
2018-11-09 15:10:00,77.64,77.64,77.63,77.63,1791.0,64.6083,64.6083,64.6,64.6,1791.0
2018-11-09 15:15:00,77.63,77.64,77.63,77.63,8871.0,64.6,64.6083,64.6,64.6,8871.0
2018-11-09 15:20:00,77.64,77.64,77.63,77.64,3179.0,64.6083,64.6083,64.6,64.6083,3179.0
2018-11-09 15:25:00,77.63,77.64,77.63,77.64,5530.0,64.6,64.6083,64.6,64.6083,5530.0
2018-11-09 15:30:00,77.64,77.64,77.63,77.64,11486.0,64.6083,64.6083,64.6,64.6083,11486.0
2018-11-09 15:35:00,77.64,77.64,77.63,77.63,4284.0,64.6083,64.6083,64.6,64.6,4284.0
2018-11-09 15:40:00,77.63,77.65,77.63,77.63,21654.0,64.6,64.6166,64.6,64.6,21654.0
2018-11-09 15:45:00,77.64,77.66,77.63,77.66,30662.0,64.6083,64.625,64.6,64.625,30662.0
2018-11-09 15:50:00,77.66,77.66,77.64,77.65,30593.0,64.625,64.625,64.6083,64.6166,30593.0
2018-11-09 15:55:00,77.65,77.66,77.64,77.66,37690.0,64.6166,64.625,64.6083,64.625,37690.0
2018-11-12 09:30:00,77.7,77.7,77.67,77.67,32012.0,64.6583,64.6583,64.6333,64.6333,32012.0
2018-11-12 09:35:00,77.67,77.68,77.67,77.67,6481.0,64.6333,64.6416,64.6333,64.6333,6481.0
2018-11-12 09:40:00,77.67,77.69,77.67,77.69,6281.0,64.6333,64.6499,64.6333,64.6499,6281.0
2018-11-12 09:45:00,77.69,77.69,77.68,77.68,4160.0,64.6499,64.6499,64.6416,64.6416,4160.0
2018-11-12 09:50:00,77.67,77.68,77.67,77.68,1002.0,64.6333,64.6416,64.6333,64.6416,1002.0
2018-11-12 09:55:00,77.67,77.68,77.67,77.67,13308.0,64.6333,64.6416,64.6333,64.6333,13308.0
2018-11-12 10:00:00,77.68,77.68,77.67,77.68,34036.0,64.6416,64.6416,64.6333,64.6416,34036.0
2018-11-12 10:05:00,77.67,77.67,77.66,77.67,5504.0,64.6333,64.6333,64.625,64.6333,5504.0
2018-11-12 10:10:00,77.67,77.67,77.66,77.67,2404.0,64.6333,64.6333,64.625,64.6333,2404.0
2018-11-12 10:15:00,77.67,77.67,77.66,77.67,3047.0,64.6333,64.6333,64.625,64.6333,3047.0
2018-11-12 10:20:00,77.66,77.67,77.66,77.67,6338.0,64.625,64.6333,64.625,64.6333,6338.0
2018-11-12 10:25:00,77.66,77.67,77.66,77.67,1349.0,64.625,64.6333,64.625,64.6333,1349.0
2018-11-12 10:30:00,77.67,77.67,77.66,77.66,3763.0,64.6333,64.6333,64.625,64.625,3763.0
2018-11-12 10:35:00,77.67,77.67,77.66,77.67,4097.0,64.6333,64.6333,64.625,64.6333,4097.0
2018-11-12 10:40:00,77.67,77.67,77.66,77.66,5752.0,64.6333,64.6333,64.625,64.625,5752.0
2018-11-12 10:45:00,77.67,77.67,77.66,77.66,2916.0,64.6333,64.6333,64.625,64.625,2916.0
2018-11-12 10:50:00,77.66,77.67,77.66,77.66,4336.0,64.625,64.6333,64.625,64.625,4336.0
2018-11-12 10:55:00,77.67,77.68,77.66,77.68,19195.0,64.6333,64.6416,64.625,64.6416,19195.0
2018-11-12 11:00:00,77.68,77.68,77.67,77.67,4197.0,64.6416,64.6416,64.6333,64.6333,4197.0
2018-11-12 11:05:00,77.67,77.68,77.67,77.67,3858.0,64.6333,64.6416,64.6333,64.6333,3858.0
2018-11-12 11:10:00,77.67,77.68,77.67,77.67,13717.0,64.6333,64.6416,64.6333,64.6333,13717.0
2018-11-12 11:15:00,77.68,77.68,77.67,77.67,7014.0,64.6416,64.6416,64.6333,64.6333,7014.0
2018-11-12 11:20:00,77.67,77.68,77.67,77.67,4287.0,64.6333,64.6416,64.6333,64.6333,4287.0
2018-11-12 11:25:00,77.68,77.68,77.66,77.66,4557.0,64.6416,64.6416,64.625,64.625,4557.0
2018-11-12 11:30:00,77.67,77.67,77.66,77.66,5022.0,64.6333,64.6333,64.625,64.625,5022.0
2018-11-12 11:35:00,77.66,77.67,77.66,77.66,6398.0,64.625,64.6333,64.625,64.625,6398.0
2018-11-12 11:40:00,77.67,77.67,77.66,77.66,12158.0,64.6333,64.6333,64.625,64.625,12158.0
2018-11-12 11:45:00,77.67,77.67,77.65,77.66,5086.0,64.6333,64.6333,64.6166,64.625,5086.0
2018-11-12 11:50:00,77.66,77.66,77.65,77.65,8910.0,64.625,64.625,64.6166,64.6166,8910.0
2018-11-12 11:55:00,77.66,77.66,77.65,77.65,7073.0,64.625,64.625,64.6166,64.6166,7073.0
2018-11-12 12:00:00,77.66,77.66,77.65,77.66,30363.0,64.625,64.625,64.6166,64.625,30363.0
2018-11-12 12:05:00,77.65,77.66,77.64,77.64,27369.0,64.6166,64.625,64.6083,64.6083,27369.0
2018-11-12 12:10:00,77.64,77.65,77.64,77.65,4026.0,64.6083,64.6166,64.6083,64.6166,4026.0
2018-11-12 12:15:00,77.65,77.65,77.64,77.65,2373.0,64.6166,64.6166,64.6083,64.6166,2373.0
2018-11-12 12:20:00,77.65,77.65,77.64,77.65,8221.0,64.6166,64.6166,64.6083,64.6166,8221.0
2018-11-12 12:25:00,77.65,77.65,77.64,77.65,8012.0,64.6166,64.6166,64.6083,64.6166,8012.0
2018-11-12 12:30:00,77.65,77.65,77.64,77.64,2694.0,64.6166,64.6166,64.6083,64.6083,2694.0
2018-11-12 12:35:00,77.65,77.65,77.64,77.65,9794.0,64.6166,64.6166,64.6083,64.6166,9794.0
2018-11-12 12:40:00,77.64,77.65,77.64,77.64,12510.0,64.6083,64.6166,64.6083,64.6083,12510.0
2018-11-12 12:45:00,77.65,77.65,77.64,77.65,5735.0,64.6166,64.6166,64.6083,64.6166,5735.0
2018-11-12 12:50:00,77.64,77.65,77.64,77.65,3667.0,64.6083,64.6166,64.6083,64.6166,3667.0
2018-11-12 12:55:00,77.65,77.65,77.64,77.65,7611.0,64.6166,64.6166,64.6083,64.6166,7611.0
2018-11-12 13:00:00,77.65,77.65,77.64,77.64,14234.0,64.6166,64.6166,64.6083,64.6083,14234.0
2018-11-12 13:05:00,77.65,77.65,77.64,77.65,16037.0,64.6166,64.6166,64.6083,64.6166,16037.0
2018-11-12 13:10:00,77.64,77.65,77.64,77.65,2807.0,64.6083,64.6166,64.6083,64.6166,2807.0
2018-11-12 13:15:00,77.65,77.65,77.64,77.65,7619.0,64.6166,64.6166,64.6083,64.6166,7619.0
2018-11-12 13:20:00,77.65,77.65,77.64,77.64,10056.0,64.6166,64.6166,64.6083,64.6083,10056.0
2018-11-12 13:25:00,77.65,77.65,77.64,77.64,5719.0,64.6166,64.6166,64.6083,64.6083,5719.0
2018-11-12 13:30:00,77.65,77.65,77.64,77.65,2627.0,64.6166,64.6166,64.6083,64.6166,2627.0
2018-11-12 13:35:00,77.64,77.65,77.64,77.64,2693.0,64.6083,64.6166,64.6083,64.6083,2693.0
2018-11-12 13:40:00,77.64,77.65,77.64,77.65,2267.0,64.6083,64.6166,64.6083,64.6166,2267.0
2018-11-12 13:45:00,77.64,77.65,77.64,77.65,11624.0,64.6083,64.6166,64.6083,64.6166,11624.0
2018-11-12 13:50:00,77.65,77.67,77.64,77.67,23722.0,64.6166,64.6333,64.6083,64.6333,23722.0
2018-11-12 13:55:00,77.66,77.67,77.66,77.66,4062.0,64.625,64.6333,64.625,64.625,4062.0
2018-11-12 14:00:00,77.66,77.67,77.66,77.67,1902.0,64.625,64.6333,64.625,64.6333,1902.0
2018-11-12 14:05:00,77.67,77.67,77.66,77.67,11095.0,64.6333,64.6333,64.625,64.6333,11095.0
2018-11-12 14:10:00,77.67,77.68,77.64,77.65,119232.0,64.6333,64.6416,64.6083,64.6166,119232.0
2018-11-12 14:15:00,77.66,77.67,77.65,77.67,18167.0,64.625,64.6333,64.6166,64.6333,18167.0
2018-11-12 14:20:00,77.67,77.68,77.66,77.67,25662.0,64.6333,64.6416,64.625,64.6333,25662.0
2018-11-12 14:25:00,77.68,77.68,77.67,77.67,10182.0,64.6416,64.6416,64.6333,64.6333,10182.0
2018-11-12 14:30:00,77.67,77.68,77.67,77.68,10699.0,64.6333,64.6416,64.6333,64.6416,10699.0
2018-11-12 14:35:00,77.67,77.68,77.67,77.68,8637.0,64.6333,64.6416,64.6333,64.6416,8637.0
2018-11-12 14:40:00,77.67,77.68,77.66,77.66,23539.0,64.6333,64.6416,64.625,64.625,23539.0
2018-11-12 14:45:00,77.67,77.67,77.66,77.66,19197.0,64.6333,64.6333,64.625,64.625,19197.0
2018-11-12 14:50:00,77.66,77.68,77.66,77.67,12053.0,64.625,64.6416,64.625,64.6333,12053.0
2018-11-12 14:55:00,77.67,77.68,77.65,77.67,22233.0,64.6333,64.6416,64.6166,64.6333,22233.0
2018-11-12 15:00:00,77.67,77.68,77.66,77.67,6953.0,64.6333,64.6416,64.625,64.6333,6953.0
2018-11-12 15:05:00,77.67,77.69,77.67,77.69,20077.0,64.6333,64.6499,64.6333,64.6499,20077.0
2018-11-12 15:10:00,77.69,77.69,77.68,77.69,15878.0,64.6499,64.6499,64.6416,64.6499,15878.0
2018-11-12 15:15:00,77.68,77.69,77.68,77.69,21244.0,64.6416,64.6499,64.6416,64.6499,21244.0
2018-11-12 15:20:00,77.68,77.69,77.68,77.68,17756.0,64.6416,64.6499,64.6416,64.6416,17756.0
2018-11-12 15:25:00,77.69,77.69,77.68,77.68,13760.0,64.6499,64.6499,64.6416,64.6416,13760.0
2018-11-12 15:30:00,77.69,77.69,77.68,77.69,17235.0,64.6499,64.6499,64.6416,64.6499,17235.0
2018-11-12 15:35:00,77.68,77.69,77.68,77.69,10584.0,64.6416,64.6499,64.6416,64.6499,10584.0
2018-11-12 15:40:00,77.69,77.69,77.67,77.68,21337.0,64.6499,64.6499,64.6333,64.6416,21337.0
2018-11-12 15:45:00,77.67,77.68,77.67,77.68,21946.0,64.6333,64.6416,64.6333,64.6416,21946.0
2018-11-12 15:50:00,77.68,77.69,77.67,77.69,19583.0,64.6416,64.6499,64.6333,64.6499,19583.0
2018-11-12 15:55:00,77.69,77.69,77.67,77.67,24380.0,64.6499,64.6499,64.6333,64.6333,24380.0
2018-11-13 09:30:00,77.69,77.69,77.67,77.67,29728.0,64.6499,64.6499,64.6333,64.6333,29728.0
2018-11-13 09:35:00,77.67,77.69,77.67,77.69,7010.0,64.6333,64.6499,64.6333,64.6499,7010.0
2018-11-13 09:40:00,77.69,77.69,77.68,77.68,2630.0,64.6499,64.6499,64.6416,64.6416,2630.0
2018-11-13 09:45:00,77.69,77.69,77.68,77.68,3591.0,64.6499,64.6499,64.6416,64.6416,3591.0
2018-11-13 09:50:00,77.68,77.7,77.68,77.7,13062.0,64.6416,64.6583,64.6416,64.6583,13062.0
2018-11-13 09:55:00,77.69,77.7,77.69,77.69,3743.0,64.6499,64.6583,64.6499,64.6499,3743.0
2018-11-13 10:00:00,77.69,77.71,77.69,77.71,4019.0,64.6499,64.6666,64.6499,64.6666,4019.0
2018-11-13 10:05:00,77.71,77.71,77.7,77.7,4777.0,64.6666,64.6666,64.6583,64.6583,4777.0
2018-11-13 10:10:00,77.7,77.71,77.7,77.71,5515.0,64.6583,64.6666,64.6583,64.6666,5515.0
2018-11-13 10:15:00,77.71,77.71,77.69,77.7,7969.0,64.6666,64.6666,64.6499,64.6583,7969.0
2018-11-13 10:20:00,77.7,77.73,77.69,77.73,8061.0,64.6583,64.6832,64.6499,64.6832,8061.0
2018-11-13 10:25:00,77.73,77.73,77.72,77.73,4920.0,64.6832,64.6832,64.6749,64.6832,4920.0
2018-11-13 10:30:00,77.73,77.73,77.72,77.72,12640.0,64.6832,64.6832,64.6749,64.6749,12640.0
2018-11-13 10:35:00,77.73,77.73,77.71,77.72,6788.0,64.6832,64.6832,64.6666,64.6749,6788.0
2018-11-13 10:40:00,77.71,77.72,77.7,77.71,5332.0,64.6666,64.6749,64.6583,64.6666,5332.0
2018-11-13 10:45:00,77.7,77.72,77.7,77.72,4123.0,64.6583,64.6749,64.6583,64.6749,4123.0
2018-11-13 10:50:00,77.72,77.72,77.71,77.72,2278.0,64.6749,64.6749,64.6666,64.6749,2278.0
2018-11-13 10:55:00,77.71,77.72,77.7,77.71,4773.0,64.6666,64.6749,64.6583,64.6666,4773.0
2018-11-13 11:00:00,77.7,77.71,77.7,77.71,2008.0,64.6583,64.6666,64.6583,64.6666,2008.0
2018-11-13 11:05:00,77.71,77.71,77.7,77.7,1553.0,64.6666,64.6666,64.6583,64.6583,1553.0
2018-11-13 11:10:00,77.71,77.71,77.7,77.71,5843.0,64.6666,64.6666,64.6583,64.6666,5843.0
2018-11-13 11:15:00,77.71,77.71,77.7,77.7,2355.0,64.6666,64.6666,64.6583,64.6583,2355.0
2018-11-13 11:20:00,77.71,77.72,77.7,77.71,35618.0,64.6666,64.6749,64.6583,64.6666,35618.0
2018-11-13 11:25:00,77.71,77.71,77.7,77.71,4371.0,64.6666,64.6666,64.6583,64.6666,4371.0
2018-11-13 11:30:00,77.7,77.71,77.7,77.71,6913.0,64.6583,64.6666,64.6583,64.6666,6913.0
2018-11-13 11:35:00,77.71,77.71,77.7,77.71,7971.0,64.6666,64.6666,64.6583,64.6666,7971.0
2018-11-13 11:40:00,77.7,77.71,77.7,77.7,27863.0,64.6583,64.6666,64.6583,64.6583,27863.0
2018-11-13 11:45:00,77.7,77.71,77.7,77.7,17406.0,64.6583,64.6666,64.6583,64.6583,17406.0
2018-11-13 11:50:00,77.71,77.71,77.7,77.7,8724.0,64.6666,64.6666,64.6583,64.6583,8724.0
2018-11-13 11:55:00,77.7,77.71,77.7,77.7,4256.0,64.6583,64.6666,64.6583,64.6583,4256.0
2018-11-13 12:00:00,77.7,77.71,77.7,77.7,1475.0,64.6583,64.6666,64.6583,64.6583,1475.0
2018-11-13 12:05:00,77.7,77.71,77.7,77.7,4012.0,64.6583,64.6666,64.6583,64.6583,4012.0
2018-11-13 12:10:00,77.7,77.71,77.7,77.71,4511.0,64.6583,64.6666,64.6583,64.6666,4511.0
2018-11-13 12:15:00,77.71,77.71,77.7,77.7,5686.0,64.6666,64.6666,64.6583,64.6583,5686.0
2018-11-13 12:20:00,77.7,77.71,77.7,77.7,4522.0,64.6583,64.6666,64.6583,64.6583,4522.0
2018-11-13 12:25:00,77.7,77.71,77.7,77.7,1226.0,64.6583,64.6666,64.6583,64.6583,1226.0
2018-11-13 12:30:00,77.7,77.71,77.7,77.7,10078.0,64.6583,64.6666,64.6583,64.6583,10078.0
2018-11-13 12:35:00,77.71,77.71,77.7,77.7,10209.0,64.6666,64.6666,64.6583,64.6583,10209.0
2018-11-13 12:40:00,77.7,77.71,77.7,77.7,5178.0,64.6583,64.6666,64.6583,64.6583,5178.0
2018-11-13 12:45:00,77.71,77.71,77.7,77.71,5209.0,64.6666,64.6666,64.6583,64.6666,5209.0
2018-11-13 12:50:00,77.7,77.71,77.7,77.7,25567.0,64.6583,64.6666,64.6583,64.6583,25567.0
2018-11-13 12:55:00,77.71,77.71,77.7,77.71,5417.0,64.6666,64.6666,64.6583,64.6666,5417.0
2018-11-13 13:00:00,77.7,77.71,77.7,77.71,7970.0,64.6583,64.6666,64.6583,64.6666,7970.0
2018-11-13 13:05:00,77.71,77.71,77.7,77.71,10350.0,64.6666,64.6666,64.6583,64.6666,10350.0
2018-11-13 13:10:00,77.7,77.71,77.7,77.7,18216.0,64.6583,64.6666,64.6583,64.6583,18216.0
2018-11-13 13:15:00,77.7,77.71,77.7,77.71,10772.0,64.6583,64.6666,64.6583,64.6666,10772.0
2018-11-13 13:20:00,77.71,77.71,77.7,77.71,2929.0,64.6666,64.6666,64.6583,64.6666,2929.0
2018-11-13 13:25:00,77.7,77.71,77.7,77.7,11638.0,64.6583,64.6666,64.6583,64.6583,11638.0
2018-11-13 13:30:00,77.7,77.71,77.7,77.7,12609.0,64.6583,64.6666,64.6583,64.6583,12609.0
2018-11-13 13:35:00,77.7,77.71,77.7,77.71,5382.0,64.6583,64.6666,64.6583,64.6666,5382.0
2018-11-13 13:40:00,77.7,77.71,77.7,77.71,1265.0,64.6583,64.6666,64.6583,64.6666,1265.0
2018-11-13 13:45:00,77.71,77.71,77.7,77.7,3866.0,64.6666,64.6666,64.6583,64.6583,3866.0
2018-11-13 13:50:00,77.7,77.71,77.7,77.7,10844.0,64.6583,64.6666,64.6583,64.6583,10844.0
2018-11-13 13:55:00,77.7,77.71,77.7,77.7,20800.0,64.6583,64.6666,64.6583,64.6583,20800.0
2018-11-13 14:00:00,77.7,77.71,77.7,77.7,31153.0,64.6583,64.6666,64.6583,64.6583,31153.0
2018-11-13 14:05:00,77.7,77.71,77.69,77.7,28675.0,64.6583,64.6666,64.6499,64.6583,28675.0
2018-11-13 14:10:00,77.7,77.7,77.69,77.7,9132.0,64.6583,64.6583,64.6499,64.6583,9132.0
2018-11-13 14:15:00,77.7,77.7,77.69,77.69,15730.0,64.6583,64.6583,64.6499,64.6499,15730.0
2018-11-13 14:20:00,77.69,77.7,77.69,77.69,10355.0,64.6499,64.6583,64.6499,64.6499,10355.0
2018-11-13 14:25:00,77.7,77.7,77.69,77.69,18429.0,64.6583,64.6583,64.6499,64.6499,18429.0
2018-11-13 14:30:00,77.7,77.7,77.69,77.69,9420.0,64.6583,64.6583,64.6499,64.6499,9420.0
2018-11-13 14:35:00,77.69,77.7,77.69,77.69,7932.0,64.6499,64.6583,64.6499,64.6499,7932.0
2018-11-13 14:40:00,77.7,77.7,77.69,77.7,13978.0,64.6583,64.6583,64.6499,64.6583,13978.0
2018-11-13 14:45:00,77.7,77.7,77.69,77.7,13271.0,64.6583,64.6583,64.6499,64.6583,13271.0
2018-11-13 14:50:00,77.7,77.7,77.69,77.7,6535.0,64.6583,64.6583,64.6499,64.6583,6535.0
2018-11-13 14:55:00,77.7,77.7,77.69,77.69,6111.0,64.6583,64.6583,64.6499,64.6499,6111.0
2018-11-13 15:00:00,77.7,77.7,77.69,77.69,4202.0,64.6583,64.6583,64.6499,64.6499,4202.0
2018-11-13 15:05:00,77.69,77.7,77.69,77.7,12171.0,64.6499,64.6583,64.6499,64.6583,12171.0
2018-11-13 15:10:00,77.7,77.7,77.69,77.7,6864.0,64.6583,64.6583,64.6499,64.6583,6864.0
2018-11-13 15:15:00,77.69,77.7,77.69,77.7,5438.0,64.6499,64.6583,64.6499,64.6583,5438.0
2018-11-13 15:20:00,77.7,77.7,77.69,77.7,6759.0,64.6583,64.6583,64.6499,64.6583,6759.0
2018-11-13 15:25:00,77.7,77.7,77.69,77.69,8458.0,64.6583,64.6583,64.6499,64.6499,8458.0
2018-11-13 15:30:00,77.69,77.7,77.69,77.7,30610.0,64.6499,64.6583,64.6499,64.6583,30610.0
2018-11-13 15:35:00,77.7,77.7,77.69,77.69,19147.0,64.6583,64.6583,64.6499,64.6499,19147.0
2018-11-13 15:40:00,77.7,77.7,77.69,77.69,8809.0,64.6583,64.6583,64.6499,64.6499,8809.0
2018-11-13 15:45:00,77.69,77.7,77.69,77.7,7600.0,64.6499,64.6583,64.6499,64.6583,7600.0
2018-11-13 15:50:00,77.69,77.7,77.69,77.7,247581.0,64.6499,64.6583,64.6499,64.6583,247581.0
2018-11-13 15:55:00,77.69,77.7,77.68,77.69,21857.0,64.6499,64.6583,64.6416,64.6499,21857.0
2018-11-14 09:30:00,77.67,77.68,77.65,77.66,54213.0,64.6333,64.6416,64.6166,64.625,54213.0
2018-11-14 09:35:00,77.65,77.66,77.65,77.66,1586.0,64.6166,64.625,64.6166,64.625,1586.0
2018-11-14 09:40:00,77.65,77.66,77.65,77.66,4573.0,64.6166,64.625,64.6166,64.625,4573.0
2018-11-14 09:45:00,77.66,77.66,77.64,77.65,5844.0,64.625,64.625,64.6083,64.6166,5844.0
2018-11-14 09:50:00,77.66,77.66,77.65,77.66,4961.0,64.625,64.625,64.6166,64.625,4961.0
2018-11-14 09:55:00,77.65,77.66,77.65,77.66,5810.0,64.6166,64.625,64.6166,64.625,5810.0
2018-11-14 10:00:00,77.66,77.66,77.65,77.65,11267.0,64.625,64.625,64.6166,64.6166,11267.0
2018-11-14 10:05:00,77.65,77.67,77.65,77.66,10059.0,64.6166,64.6333,64.6166,64.625,10059.0
2018-11-14 10:10:00,77.66,77.67,77.66,77.67,2780.0,64.625,64.6333,64.625,64.6333,2780.0
2018-11-14 10:15:00,77.67,77.68,77.66,77.68,4042.0,64.6333,64.6416,64.625,64.6416,4042.0
2018-11-14 10:20:00,77.68,77.68,77.67,77.68,1805.0,64.6416,64.6416,64.6333,64.6416,1805.0
2018-11-14 10:25:00,77.68,77.68,77.67,77.67,9106.0,64.6416,64.6416,64.6333,64.6333,9106.0
2018-11-14 10:30:00,77.67,77.68,77.67,77.67,13863.0,64.6333,64.6416,64.6333,64.6333,13863.0
2018-11-14 10:35:00,77.68,77.68,77.67,77.67,6682.0,64.6416,64.6416,64.6333,64.6333,6682.0
2018-11-14 10:40:00,77.68,77.68,77.67,77.68,9968.0,64.6416,64.6416,64.6333,64.6416,9968.0
2018-11-14 10:45:00,77.67,77.68,77.67,77.67,6214.0,64.6333,64.6416,64.6333,64.6333,6214.0
2018-11-14 10:50:00,77.68,77.68,77.67,77.68,7654.0,64.6416,64.6416,64.6333,64.6416,7654.0
2018-11-14 10:55:00,77.67,77.69,77.67,77.68,15680.0,64.6333,64.6499,64.6333,64.6416,15680.0
2018-11-14 11:00:00,77.69,77.69,77.68,77.69,2950.0,64.6499,64.6499,64.6416,64.6499,2950.0
2018-11-14 11:05:00,77.69,77.69,77.68,77.69,2498.0,64.6499,64.6499,64.6416,64.6499,2498.0
2018-11-14 11:10:00,77.68,77.7,77.68,77.7,7951.0,64.6416,64.6583,64.6416,64.6583,7951.0
2018-11-14 11:15:00,77.7,77.7,77.69,77.7,2756.0,64.6583,64.6583,64.6499,64.6583,2756.0
2018-11-14 11:20:00,77.7,77.7,77.69,77.7,14131.0,64.6583,64.6583,64.6499,64.6583,14131.0
2018-11-14 11:25:00,77.7,77.7,77.69,77.69,5469.0,64.6583,64.6583,64.6499,64.6499,5469.0
2018-11-14 11:30:00,77.7,77.7,77.69,77.69,4204.0,64.6583,64.6583,64.6499,64.6499,4204.0
2018-11-14 11:35:00,77.7,77.7,77.69,77.7,11139.0,64.6583,64.6583,64.6499,64.6583,11139.0
2018-11-14 11:40:00,77.69,77.72,77.69,77.72,22125.0,64.6499,64.6749,64.6499,64.6749,22125.0
2018-11-14 11:45:00,77.72,77.72,77.7,77.7,9662.0,64.6749,64.6749,64.6583,64.6583,9662.0
2018-11-14 11:50:00,77.71,77.71,77.7,77.7,8627.0,64.6666,64.6666,64.6583,64.6583,8627.0
2018-11-14 11:55:00,77.7,77.71,77.69,77.7,19320.0,64.6583,64.6666,64.6499,64.6583,19320.0
2018-11-14 12:00:00,77.7,77.7,77.69,77.69,11011.0,64.6583,64.6583,64.6499,64.6499,11011.0
2018-11-14 12:05:00,77.7,77.7,77.69,77.7,6978.0,64.6583,64.6583,64.6499,64.6583,6978.0
2018-11-14 12:10:00,77.7,77.7,77.69,77.69,5543.0,64.6583,64.6583,64.6499,64.6499,5543.0
2018-11-14 12:15:00,77.7,77.71,77.69,77.71,8012.0,64.6583,64.6666,64.6499,64.6666,8012.0
2018-11-14 12:20:00,77.7,77.71,77.7,77.7,10561.0,64.6583,64.6666,64.6583,64.6583,10561.0
2018-11-14 12:25:00,77.7,77.71,77.69,77.7,8887.0,64.6583,64.6666,64.6499,64.6583,8887.0
2018-11-14 12:30:00,77.7,77.7,77.69,77.69,20467.0,64.6583,64.6583,64.6499,64.6499,20467.0
2018-11-14 12:35:00,77.69,77.72,77.69,77.72,17190.0,64.6499,64.6749,64.6499,64.6749,17190.0
2018-11-14 12:40:00,77.71,77.73,77.71,77.73,7887.0,64.6666,64.6832,64.6666,64.6832,7887.0
2018-11-14 12:45:00,77.73,77.73,77.72,77.72,3951.0,64.6832,64.6832,64.6749,64.6749,3951.0
2018-11-14 12:50:00,77.73,77.73,77.71,77.72,5734.0,64.6832,64.6832,64.6666,64.6749,5734.0
2018-11-14 12:55:00,77.72,77.72,77.71,77.71,9335.0,64.6749,64.6749,64.6666,64.6666,9335.0
2018-11-14 13:00:00,77.72,77.72,77.7,77.7,10540.0,64.6749,64.6749,64.6583,64.6583,10540.0
2018-11-14 13:05:00,77.7,77.71,77.7,77.7,5996.0,64.6583,64.6666,64.6583,64.6583,5996.0
2018-11-14 13:10:00,77.7,77.73,77.7,77.72,18592.0,64.6583,64.6832,64.6583,64.6749,18592.0
2018-11-14 13:15:00,77.73,77.73,77.72,77.73,4952.0,64.6832,64.6832,64.6749,64.6832,4952.0
2018-11-14 13:20:00,77.72,77.73,77.72,77.72,6302.0,64.6749,64.6832,64.6749,64.6749,6302.0
2018-11-14 13:25:00,77.73,77.73,77.71,77.71,9230.0,64.6832,64.6832,64.6666,64.6666,9230.0
2018-11-14 13:30:00,77.71,77.72,77.7,77.7,17428.0,64.6666,64.6749,64.6583,64.6583,17428.0
2018-11-14 13:35:00,77.71,77.72,77.7,77.71,3162.0,64.6666,64.6749,64.6583,64.6666,3162.0
2018-11-14 13:40:00,77.72,77.74,77.72,77.74,7299.0,64.6749,64.6915,64.6749,64.6915,7299.0
2018-11-14 13:45:00,77.73,77.74,77.72,77.73,9337.0,64.6832,64.6915,64.6749,64.6832,9337.0
2018-11-14 13:50:00,77.72,77.73,77.72,77.73,4767.0,64.6749,64.6832,64.6749,64.6832,4767.0
2018-11-14 13:55:00,77.73,77.73,77.72,77.73,7490.0,64.6832,64.6832,64.6749,64.6832,7490.0
2018-11-14 14:00:00,77.73,77.74,77.72,77.74,17546.0,64.6832,64.6915,64.6749,64.6915,17546.0
2018-11-14 14:05:00,77.73,77.74,77.73,77.74,4480.0,64.6832,64.6915,64.6832,64.6915,4480.0
2018-11-14 14:10:00,77.74,77.74,77.73,77.73,11799.0,64.6915,64.6915,64.6832,64.6832,11799.0
2018-11-14 14:15:00,77.74,77.74,77.7,77.7,24500.0,64.6915,64.6915,64.6583,64.6583,24500.0
2018-11-14 14:20:00,77.7,77.71,77.68,77.69,19838.0,64.6583,64.6666,64.6416,64.6499,19838.0
2018-11-14 14:25:00,77.7,77.71,77.69,77.71,12883.0,64.6583,64.6666,64.6499,64.6666,12883.0
2018-11-14 14:30:00,77.7,77.71,77.69,77.7,8586.0,64.6583,64.6666,64.6499,64.6583,8586.0
2018-11-14 14:35:00,77.7,77.71,77.69,77.7,7235.0,64.6583,64.6666,64.6499,64.6583,7235.0
2018-11-14 14:40:00,77.69,77.71,77.69,77.71,20415.0,64.6499,64.6666,64.6499,64.6666,20415.0
2018-11-14 14:45:00,77.7,77.72,77.7,77.7,8822.0,64.6583,64.6749,64.6583,64.6583,8822.0
2018-11-14 14:50:00,77.7,77.71,77.69,77.69,8197.0,64.6583,64.6666,64.6499,64.6499,8197.0
2018-11-14 14:55:00,77.69,77.7,77.68,77.68,4909.0,64.6499,64.6583,64.6416,64.6416,4909.0
2018-11-14 15:00:00,77.69,77.69,77.65,77.65,73186.0,64.6499,64.6499,64.6166,64.6166,73186.0
2018-11-14 15:05:00,77.65,77.66,77.64,77.64,37316.0,64.6166,64.625,64.6083,64.6083,37316.0
2018-11-14 15:10:00,77.65,77.65,77.64,77.64,10525.0,64.6166,64.6166,64.6083,64.6083,10525.0
2018-11-14 15:15:00,77.65,77.65,77.64,77.65,56755.0,64.6166,64.6166,64.6083,64.6166,56755.0
2018-11-14 15:20:00,77.64,77.66,77.64,77.66,11212.0,64.6083,64.625,64.6083,64.625,11212.0
2018-11-14 15:25:00,77.66,77.66,77.65,77.66,3369.0,64.625,64.625,64.6166,64.625,3369.0
2018-11-14 15:30:00,77.66,77.67,77.65,77.67,14354.0,64.625,64.6333,64.6166,64.6333,14354.0
2018-11-14 15:35:00,77.67,77.67,77.66,77.67,41873.0,64.6333,64.6333,64.625,64.6333,41873.0
2018-11-14 15:40:00,77.67,77.67,77.66,77.66,23508.0,64.6333,64.6333,64.625,64.625,23508.0
2018-11-14 15:45:00,77.67,77.67,77.66,77.66,97404.0,64.6333,64.6333,64.625,64.625,97404.0
2018-11-14 15:50:00,77.67,77.67,77.66,77.67,27358.0,64.6333,64.6333,64.625,64.6333,27358.0
2018-11-14 15:55:00,77.66,77.67,77.65,77.66,64768.0,64.625,64.6333,64.6166,64.625,64768.0
2018-11-15 09:30:00,77.72,77.73,77.7,77.73,39576.0,64.6749,64.6832,64.6583,64.6832,39576.0
2018-11-15 09:35:00,77.72,77.73,77.69,77.7,4933.0,64.6749,64.6832,64.6499,64.6583,4933.0
2018-11-15 09:40:00,77.7,77.7,77.69,77.69,3763.0,64.6583,64.6583,64.6499,64.6499,3763.0
2018-11-15 09:45:00,77.69,77.7,77.69,77.7,3636.0,64.6499,64.6583,64.6499,64.6583,3636.0
2018-11-15 09:50:00,77.7,77.7,77.69,77.7,16856.0,64.6583,64.6583,64.6499,64.6583,16856.0
2018-11-15 09:55:00,77.69,77.7,77.68,77.69,8556.0,64.6499,64.6583,64.6416,64.6499,8556.0
2018-11-15 10:00:00,77.7,77.7,77.68,77.69,3790.0,64.6583,64.6583,64.6416,64.6499,3790.0
2018-11-15 10:05:00,77.69,77.69,77.68,77.69,2462.0,64.6499,64.6499,64.6416,64.6499,2462.0
2018-11-15 10:10:00,77.69,77.69,77.68,77.69,6473.0,64.6499,64.6499,64.6416,64.6499,6473.0
2018-11-15 10:15:00,77.69,77.69,77.68,77.68,2202.0,64.6499,64.6499,64.6416,64.6416,2202.0
2018-11-15 10:20:00,77.69,77.69,77.68,77.68,8529.0,64.6499,64.6499,64.6416,64.6416,8529.0
2018-11-15 10:25:00,77.68,77.69,77.67,77.68,31007.0,64.6416,64.6499,64.6333,64.6416,31007.0
2018-11-15 10:30:00,77.68,77.69,77.68,77.68,10547.0,64.6416,64.6499,64.6416,64.6416,10547.0
2018-11-15 10:35:00,77.68,77.69,77.68,77.68,6554.0,64.6416,64.6499,64.6416,64.6416,6554.0
2018-11-15 10:40:00,77.68,77.69,77.68,77.69,10043.0,64.6416,64.6499,64.6416,64.6499,10043.0
2018-11-15 10:45:00,77.69,77.69,77.67,77.68,9677.0,64.6499,64.6499,64.6333,64.6416,9677.0
2018-11-15 10:50:00,77.69,77.69,77.68,77.68,24677.0,64.6499,64.6499,64.6416,64.6416,24677.0
2018-11-15 10:55:00,77.68,77.69,77.68,77.68,6976.0,64.6416,64.6499,64.6416,64.6416,6976.0
2018-11-15 11:00:00,77.69,77.69,77.68,77.69,4053.0,64.6499,64.6499,64.6416,64.6499,4053.0
2018-11-15 11:05:00,77.68,77.68,77.66,77.66,10211.0,64.6416,64.6416,64.625,64.625,10211.0
2018-11-15 11:10:00,77.67,77.67,77.66,77.67,8537.0,64.6333,64.6333,64.625,64.6333,8537.0
2018-11-15 11:15:00,77.67,77.69,77.66,77.68,14771.0,64.6333,64.6499,64.625,64.6416,14771.0
2018-11-15 11:20:00,77.67,77.68,77.67,77.68,8963.0,64.6333,64.6416,64.6333,64.6416,8963.0
2018-11-15 11:25:00,77.67,77.68,77.67,77.67,5481.0,64.6333,64.6416,64.6333,64.6333,5481.0
2018-11-15 11:30:00,77.67,77.67,77.66,77.66,6346.0,64.6333,64.6333,64.625,64.625,6346.0
2018-11-15 11:35:00,77.67,77.67,77.66,77.67,6473.0,64.6333,64.6333,64.625,64.6333,6473.0
2018-11-15 11:40:00,77.66,77.67,77.66,77.67,7540.0,64.625,64.6333,64.625,64.6333,7540.0
2018-11-15 11:45:00,77.67,77.67,77.66,77.66,4283.0,64.6333,64.6333,64.625,64.625,4283.0
2018-11-15 11:50:00,77.67,77.67,77.65,77.65,52644.0,64.6333,64.6333,64.6166,64.6166,52644.0
2018-11-15 11:55:00,77.65,77.66,77.65,77.66,9544.0,64.6166,64.625,64.6166,64.625,9544.0
2018-11-15 12:00:00,77.66,77.66,77.65,77.65,8576.0,64.625,64.625,64.6166,64.6166,8576.0
2018-11-15 12:05:00,77.65,77.68,77.65,77.68,9455.0,64.6166,64.6416,64.6166,64.6416,9455.0
2018-11-15 12:10:00,77.67,77.68,77.67,77.67,16221.0,64.6333,64.6416,64.6333,64.6333,16221.0
2018-11-15 12:15:00,77.68,77.68,77.67,77.67,5812.0,64.6416,64.6416,64.6333,64.6333,5812.0
2018-11-15 12:20:00,77.67,77.68,77.66,77.67,6578.0,64.6333,64.6416,64.625,64.6333,6578.0
2018-11-15 12:25:00,77.66,77.67,77.66,77.67,4151.0,64.625,64.6333,64.625,64.6333,4151.0
2018-11-15 12:30:00,77.67,77.67,77.66,77.67,2563.0,64.6333,64.6333,64.625,64.6333,2563.0
2018-11-15 12:35:00,77.67,77.67,77.66,77.66,9211.0,64.6333,64.6333,64.625,64.625,9211.0
2018-11-15 12:40:00,77.65,77.66,77.65,77.65,11003.0,64.6166,64.625,64.6166,64.6166,11003.0
2018-11-15 12:45:00,77.65,77.66,77.65,77.66,4950.0,64.6166,64.625,64.6166,64.625,4950.0
2018-11-15 12:50:00,77.66,77.66,77.65,77.65,18339.0,64.625,64.625,64.6166,64.6166,18339.0
2018-11-15 12:55:00,77.66,77.66,77.65,77.66,8316.0,64.625,64.625,64.6166,64.625,8316.0
2018-11-15 13:00:00,77.66,77.66,77.65,77.66,8392.0,64.625,64.625,64.6166,64.625,8392.0
2018-11-15 13:05:00,77.66,77.67,77.65,77.67,11664.0,64.625,64.6333,64.6166,64.6333,11664.0
2018-11-15 13:10:00,77.68,77.69,77.67,77.69,24598.0,64.6416,64.6499,64.6333,64.6499,24598.0
2018-11-15 13:15:00,77.68,77.69,77.67,77.68,1867.0,64.6416,64.6499,64.6333,64.6416,1867.0
2018-11-15 13:20:00,77.67,77.68,77.66,77.66,43016.0,64.6333,64.6416,64.625,64.625,43016.0
2018-11-15 13:25:00,77.65,77.66,77.65,77.66,3085.0,64.6166,64.625,64.6166,64.625,3085.0
2018-11-15 13:30:00,77.66,77.66,77.65,77.66,21654.0,64.625,64.625,64.6166,64.625,21654.0
2018-11-15 13:35:00,77.66,77.66,77.65,77.66,28464.0,64.625,64.625,64.6166,64.625,28464.0
2018-11-15 13:40:00,77.65,77.66,77.65,77.66,9684.0,64.6166,64.625,64.6166,64.625,9684.0
2018-11-15 13:45:00,77.65,77.66,77.65,77.66,13233.0,64.6166,64.625,64.6166,64.625,13233.0
2018-11-15 13:50:00,77.65,77.66,77.65,77.65,9723.0,64.6166,64.625,64.6166,64.6166,9723.0
2018-11-15 13:55:00,77.66,77.66,77.65,77.66,3641.0,64.625,64.625,64.6166,64.625,3641.0
2018-11-15 14:00:00,77.66,77.66,77.65,77.66,6782.0,64.625,64.625,64.6166,64.625,6782.0
2018-11-15 14:05:00,77.66,77.66,77.65,77.66,6520.0,64.625,64.625,64.6166,64.625,6520.0
2018-11-15 14:10:00,77.66,77.66,77.65,77.66,5270.0,64.625,64.625,64.6166,64.625,5270.0
2018-11-15 14:15:00,77.66,77.67,77.65,77.67,13954.0,64.625,64.6333,64.6166,64.6333,13954.0
2018-11-15 14:20:00,77.66,77.67,77.66,77.67,2859.0,64.625,64.6333,64.625,64.6333,2859.0
2018-11-15 14:25:00,77.67,77.67,77.65,77.66,25765.0,64.6333,64.6333,64.6166,64.625,25765.0
2018-11-15 14:30:00,77.65,77.66,77.65,77.66,31017.0,64.6166,64.625,64.6166,64.625,31017.0
2018-11-15 14:35:00,77.65,77.66,77.65,77.65,7393.0,64.6166,64.625,64.6166,64.6166,7393.0
2018-11-15 14:40:00,77.66,77.66,77.65,77.65,6853.0,64.625,64.625,64.6166,64.6166,6853.0
2018-11-15 14:45:00,77.66,77.66,77.65,77.66,8110.0,64.625,64.625,64.6166,64.625,8110.0
2018-11-15 14:50:00,77.65,77.66,77.65,77.66,11209.0,64.6166,64.625,64.6166,64.625,11209.0
2018-11-15 14:55:00,77.66,77.66,77.65,77.66,2844.0,64.625,64.625,64.6166,64.625,2844.0
2018-11-15 15:00:00,77.66,77.71,77.65,77.68,156326.0,64.625,64.6666,64.6166,64.6416,156326.0
2018-11-15 15:05:00,77.69,77.69,77.68,77.69,98887.0,64.6499,64.6499,64.6416,64.6499,98887.0
2018-11-15 15:10:00,77.69,77.69,77.67,77.67,36622.0,64.6499,64.6499,64.6333,64.6333,36622.0
2018-11-15 15:15:00,77.67,77.69,77.67,77.69,23593.0,64.6333,64.6499,64.6333,64.6499,23593.0
2018-11-15 15:20:00,77.69,77.7,77.69,77.7,29360.0,64.6499,64.6583,64.6499,64.6583,29360.0
2018-11-15 15:25:00,77.7,77.7,77.69,77.7,20971.0,64.6583,64.6583,64.6499,64.6583,20971.0
2018-11-15 15:30:00,77.7,77.7,77.69,77.7,68704.0,64.6583,64.6583,64.6499,64.6583,68704.0
2018-11-15 15:35:00,77.7,77.7,77.69,77.7,21098.0,64.6583,64.6583,64.6499,64.6583,21098.0
2018-11-15 15:40:00,77.7,77.71,77.69,77.7,25198.0,64.6583,64.6666,64.6499,64.6583,25198.0
2018-11-15 15:45:00,77.71,77.71,77.7,77.7,26337.0,64.6666,64.6666,64.6583,64.6583,26337.0
2018-11-15 15:50:00,77.71,77.71,77.7,77.7,17027.0,64.6666,64.6666,64.6583,64.6583,17027.0
2018-11-15 15:55:00,77.7,77.71,77.69,77.69,93210.0,64.6583,64.6666,64.6499,64.6499,93210.0
2018-11-16 09:30:00,77.76,77.79,77.74,77.78,62298.0,64.7082,64.7332,64.6915,64.7248,62298.0
2018-11-16 09:35:00,77.78,77.8,77.76,77.77,55292.0,64.7248,64.7415,64.7082,64.7165,55292.0
2018-11-16 09:40:00,77.77,77.77,77.73,77.75,25647.0,64.7165,64.7165,64.6832,64.6999,25647.0
2018-11-16 09:45:00,77.74,77.75,77.73,77.73,11689.0,64.6915,64.6999,64.6832,64.6832,11689.0
2018-11-16 09:50:00,77.73,77.74,77.73,77.73,10924.0,64.6832,64.6915,64.6832,64.6832,10924.0
2018-11-16 09:55:00,77.73,77.74,77.72,77.72,13277.0,64.6832,64.6915,64.6749,64.6749,13277.0
2018-11-16 10:00:00,77.72,77.73,77.71,77.71,17386.0,64.6749,64.6832,64.6666,64.6666,17386.0
2018-11-16 10:05:00,77.71,77.73,77.71,77.73,18062.0,64.6666,64.6832,64.6666,64.6832,18062.0
2018-11-16 10:10:00,77.73,77.73,77.72,77.73,11175.0,64.6832,64.6832,64.6749,64.6832,11175.0
2018-11-16 10:15:00,77.73,77.73,77.72,77.73,10461.0,64.6832,64.6832,64.6749,64.6832,10461.0
2018-11-16 10:20:00,77.72,77.73,77.72,77.73,7925.0,64.6749,64.6832,64.6749,64.6832,7925.0
2018-11-16 10:25:00,77.73,77.73,77.72,77.72,6814.0,64.6832,64.6832,64.6749,64.6749,6814.0
2018-11-16 10:30:00,77.73,77.73,77.71,77.71,15653.0,64.6832,64.6832,64.6666,64.6666,15653.0
2018-11-16 10:35:00,77.72,77.72,77.7,77.71,8768.0,64.6749,64.6749,64.6583,64.6666,8768.0
2018-11-16 10:40:00,77.71,77.71,77.7,77.7,15027.0,64.6666,64.6666,64.6583,64.6583,15027.0
2018-11-16 10:45:00,77.7,77.71,77.7,77.71,15925.0,64.6583,64.6666,64.6583,64.6666,15925.0
2018-11-16 10:50:00,77.71,77.71,77.7,77.71,16027.0,64.6666,64.6666,64.6583,64.6666,16027.0
2018-11-16 10:55:00,77.71,77.71,77.7,77.7,10181.0,64.6666,64.6666,64.6583,64.6583,10181.0
2018-11-16 11:00:00,77.7,77.71,77.7,77.7,12779.0,64.6583,64.6666,64.6583,64.6583,12779.0
2018-11-16 11:05:00,77.7,77.71,77.7,77.7,10687.0,64.6583,64.6666,64.6583,64.6583,10687.0
2018-11-16 11:10:00,77.7,77.72,77.7,77.72,20407.0,64.6583,64.6749,64.6583,64.6749,20407.0
2018-11-16 11:15:00,77.72,77.73,77.72,77.72,8377.0,64.6749,64.6832,64.6749,64.6749,8377.0
2018-11-16 11:20:00,77.72,77.73,77.72,77.72,20142.0,64.6749,64.6832,64.6749,64.6749,20142.0
2018-11-16 11:25:00,77.72,77.73,77.71,77.72,11266.0,64.6749,64.6832,64.6666,64.6749,11266.0
2018-11-16 11:30:00,77.71,77.74,77.71,77.73,11716.0,64.6666,64.6915,64.6666,64.6832,11716.0
2018-11-16 11:35:00,77.73,77.74,77.73,77.73,2918.0,64.6832,64.6915,64.6832,64.6832,2918.0
2018-11-16 11:40:00,77.73,77.74,77.73,77.74,10058.0,64.6832,64.6915,64.6832,64.6915,10058.0
2018-11-16 11:45:00,77.74,77.74,77.73,77.74,8551.0,64.6915,64.6915,64.6832,64.6915,8551.0
2018-11-16 11:50:00,77.73,77.74,77.73,77.73,5377.0,64.6832,64.6915,64.6832,64.6832,5377.0
2018-11-16 11:55:00,77.74,77.74,77.73,77.74,5303.0,64.6915,64.6915,64.6832,64.6915,5303.0
2018-11-16 12:00:00,77.73,77.74,77.73,77.74,4407.0,64.6832,64.6915,64.6832,64.6915,4407.0
2018-11-16 12:05:00,77.73,77.74,77.73,77.74,6591.0,64.6832,64.6915,64.6832,64.6915,6591.0
2018-11-16 12:10:00,77.73,77.74,77.72,77.72,18092.0,64.6832,64.6915,64.6749,64.6749,18092.0
2018-11-16 12:15:00,77.73,77.73,77.72,77.73,12371.0,64.6832,64.6832,64.6749,64.6832,12371.0
2018-11-16 12:20:00,77.73,77.74,77.72,77.74,42318.0,64.6832,64.6915,64.6749,64.6915,42318.0
2018-11-16 12:25:00,77.74,77.75,77.73,77.75,9372.0,64.6915,64.6999,64.6832,64.6999,9372.0
2018-11-16 12:30:00,77.75,77.75,77.74,77.75,4036.0,64.6999,64.6999,64.6915,64.6999,4036.0
2018-11-16 12:35:00,77.74,77.74,77.71,77.72,15774.0,64.6915,64.6915,64.6666,64.6749,15774.0
2018-11-16 12:40:00,77.71,77.72,77.71,77.72,6717.0,64.6666,64.6749,64.6666,64.6749,6717.0
2018-11-16 12:45:00,77.72,77.72,77.71,77.72,2578.0,64.6749,64.6749,64.6666,64.6749,2578.0
2018-11-16 12:50:00,77.71,77.72,77.71,77.72,5601.0,64.6666,64.6749,64.6666,64.6749,5601.0
2018-11-16 12:55:00,77.71,77.73,77.71,77.72,5287.0,64.6666,64.6832,64.6666,64.6749,5287.0
2018-11-16 13:00:00,77.73,77.73,77.72,77.72,4970.0,64.6832,64.6832,64.6749,64.6749,4970.0
2018-11-16 13:05:00,77.73,77.75,77.72,77.75,10901.0,64.6832,64.6999,64.6749,64.6999,10901.0
2018-11-16 13:10:00,77.75,77.75,77.74,77.75,2516.0,64.6999,64.6999,64.6915,64.6999,2516.0
2018-11-16 13:15:00,77.74,77.75,77.74,77.75,2603.0,64.6915,64.6999,64.6915,64.6999,2603.0
2018-11-16 13:20:00,77.74,77.75,77.74,77.75,4166.0,64.6915,64.6999,64.6915,64.6999,4166.0
2018-11-16 13:25:00,77.75,77.75,77.74,77.75,3337.0,64.6999,64.6999,64.6915,64.6999,3337.0
2018-11-16 13:30:00,77.75,77.75,77.74,77.75,5083.0,64.6999,64.6999,64.6915,64.6999,5083.0
2018-11-16 13:35:00,77.75,77.75,77.72,77.73,22361.0,64.6999,64.6999,64.6749,64.6832,22361.0
2018-11-16 13:40:00,77.72,77.73,77.72,77.72,7702.0,64.6749,64.6832,64.6749,64.6749,7702.0
2018-11-16 13:45:00,77.73,77.73,77.72,77.72,7693.0,64.6832,64.6832,64.6749,64.6749,7693.0
2018-11-16 13:50:00,77.72,77.73,77.71,77.72,14103.0,64.6749,64.6832,64.6666,64.6749,14103.0
2018-11-16 13:55:00,77.71,77.72,77.71,77.72,8487.0,64.6666,64.6749,64.6666,64.6749,8487.0
2018-11-16 14:00:00,77.72,77.72,77.71,77.72,14028.0,64.6749,64.6749,64.6666,64.6749,14028.0
2018-11-16 14:05:00,77.72,77.72,77.71,77.72,14428.0,64.6749,64.6749,64.6666,64.6749,14428.0
2018-11-16 14:10:00,77.72,77.72,77.71,77.71,7222.0,64.6749,64.6749,64.6666,64.6666,7222.0
2018-11-16 14:15:00,77.72,77.72,77.71,77.71,11305.0,64.6749,64.6749,64.6666,64.6666,11305.0
2018-11-16 14:20:00,77.72,77.72,77.71,77.72,17892.0,64.6749,64.6749,64.6666,64.6749,17892.0
2018-11-16 14:25:00,77.71,77.72,77.71,77.71,20233.0,64.6666,64.6749,64.6666,64.6666,20233.0
2018-11-16 14:30:00,77.71,77.72,77.7,77.7,23999.0,64.6666,64.6749,64.6583,64.6583,23999.0
2018-11-16 14:35:00,77.71,77.71,77.7,77.7,9920.0,64.6666,64.6666,64.6583,64.6583,9920.0
2018-11-16 14:40:00,77.7,77.71,77.7,77.7,6844.0,64.6583,64.6666,64.6583,64.6583,6844.0
2018-11-16 14:45:00,77.7,77.71,77.7,77.7,7926.0,64.6583,64.6666,64.6583,64.6583,7926.0
2018-11-16 14:50:00,77.71,77.71,77.7,77.7,11992.0,64.6666,64.6666,64.6583,64.6583,11992.0
2018-11-16 14:55:00,77.71,77.72,77.71,77.72,8512.0,64.6666,64.6749,64.6666,64.6749,8512.0
2018-11-16 15:00:00,77.71,77.72,77.71,77.71,2729.0,64.6666,64.6749,64.6666,64.6666,2729.0
2018-11-16 15:05:00,77.72,77.72,77.71,77.72,11644.0,64.6749,64.6749,64.6666,64.6749,11644.0
2018-11-16 15:10:00,77.72,77.72,77.71,77.71,17341.0,64.6749,64.6749,64.6666,64.6666,17341.0
2018-11-16 15:15:00,77.72,77.72,77.71,77.72,11813.0,64.6749,64.6749,64.6666,64.6749,11813.0
2018-11-16 15:20:00,77.72,77.72,77.71,77.72,24505.0,64.6749,64.6749,64.6666,64.6749,24505.0
2018-11-16 15:25:00,77.71,77.72,77.71,77.72,12185.0,64.6666,64.6749,64.6666,64.6749,12185.0
2018-11-16 15:30:00,77.71,77.72,77.71,77.72,16698.0,64.6666,64.6749,64.6666,64.6749,16698.0
2018-11-16 15:35:00,77.72,77.72,77.71,77.72,9802.0,64.6749,64.6749,64.6666,64.6749,9802.0
2018-11-16 15:40:00,77.71,77.72,77.71,77.72,22067.0,64.6666,64.6749,64.6666,64.6749,22067.0
2018-11-16 15:45:00,77.73,77.73,77.72,77.73,188987.0,64.6832,64.6832,64.6749,64.6832,188987.0
2018-11-16 15:50:00,77.73,77.73,77.72,77.73,15949.0,64.6832,64.6832,64.6749,64.6832,15949.0
2018-11-16 15:55:00,77.73,77.73,77.72,77.73,43797.0,64.6832,64.6832,64.6749,64.6832,43797.0
2018-11-19 09:30:00,77.71,77.74,77.71,77.73,27861.0,64.6666,64.6915,64.6666,64.6832,27861.0
2018-11-19 09:35:00,77.73,77.74,77.72,77.72,15828.0,64.6832,64.6915,64.6749,64.6749,15828.0
2018-11-19 09:40:00,77.73,77.73,77.72,77.72,3131.0,64.6832,64.6832,64.6749,64.6749,3131.0
2018-11-19 09:45:00,77.73,77.74,77.72,77.74,6592.0,64.6832,64.6915,64.6749,64.6915,6592.0
2018-11-19 09:50:00,77.74,77.74,77.73,77.73,7673.0,64.6915,64.6915,64.6832,64.6832,7673.0
2018-11-19 09:55:00,77.73,77.74,77.73,77.73,6793.0,64.6832,64.6915,64.6832,64.6832,6793.0
2018-11-19 10:00:00,77.73,77.74,77.73,77.74,9947.0,64.6832,64.6915,64.6832,64.6915,9947.0
2018-11-19 10:05:00,77.74,77.74,77.73,77.74,4994.0,64.6915,64.6915,64.6832,64.6915,4994.0
2018-11-19 10:10:00,77.74,77.74,77.73,77.73,1637.0,64.6915,64.6915,64.6832,64.6832,1637.0
2018-11-19 10:15:00,77.73,77.75,77.73,77.74,18988.0,64.6832,64.6999,64.6832,64.6915,18988.0
2018-11-19 10:20:00,77.75,77.77,77.74,77.76,6209.0,64.6999,64.7165,64.6915,64.7082,6209.0
2018-11-19 10:25:00,77.77,77.77,77.75,77.75,4271.0,64.7165,64.7165,64.6999,64.6999,4271.0
2018-11-19 10:30:00,77.76,77.77,77.75,77.77,11308.0,64.7082,64.7165,64.6999,64.7165,11308.0
2018-11-19 10:35:00,77.77,77.77,77.76,77.76,34274.0,64.7165,64.7165,64.7082,64.7082,34274.0
2018-11-19 10:40:00,77.77,77.77,77.76,77.77,1803.0,64.7165,64.7165,64.7082,64.7165,1803.0
2018-11-19 10:45:00,77.77,77.77,77.76,77.77,3278.0,64.7165,64.7165,64.7082,64.7165,3278.0
2018-11-19 10:50:00,77.77,77.77,77.75,77.75,11126.0,64.7165,64.7165,64.6999,64.6999,11126.0
2018-11-19 10:55:00,77.75,77.76,77.75,77.76,3886.0,64.6999,64.7082,64.6999,64.7082,3886.0
2018-11-19 11:00:00,77.76,77.76,77.75,77.76,3937.0,64.7082,64.7082,64.6999,64.7082,3937.0
2018-11-19 11:05:00,77.75,77.76,77.75,77.76,9983.0,64.6999,64.7082,64.6999,64.7082,9983.0
2018-11-19 11:10:00,77.76,77.76,77.75,77.75,13174.0,64.7082,64.7082,64.6999,64.6999,13174.0
2018-11-19 11:15:00,77.76,77.76,77.75,77.75,4450.0,64.7082,64.7082,64.6999,64.6999,4450.0
2018-11-19 11:20:00,77.76,77.76,77.75,77.76,11127.0,64.7082,64.7082,64.6999,64.7082,11127.0
2018-11-19 11:25:00,77.76,77.76,77.75,77.76,7803.0,64.7082,64.7082,64.6999,64.7082,7803.0
2018-11-19 11:30:00,77.75,77.76,77.74,77.74,9352.0,64.6999,64.7082,64.6915,64.6915,9352.0
2018-11-19 11:35:00,77.75,77.75,77.73,77.73,9308.0,64.6999,64.6999,64.6832,64.6832,9308.0
2018-11-19 11:40:00,77.73,77.75,77.73,77.75,6596.0,64.6832,64.6999,64.6832,64.6999,6596.0
2018-11-19 11:45:00,77.74,77.74,77.73,77.73,16394.0,64.6915,64.6915,64.6832,64.6832,16394.0
2018-11-19 11:50:00,77.74,77.75,77.73,77.74,6648.0,64.6915,64.6999,64.6832,64.6915,6648.0
2018-11-19 11:55:00,77.74,77.75,77.74,77.75,2600.0,64.6915,64.6999,64.6915,64.6999,2600.0
2018-11-19 12:00:00,77.74,77.75,77.74,77.75,1124.0,64.6915,64.6999,64.6915,64.6999,1124.0
2018-11-19 12:05:00,77.75,77.75,77.74,77.74,12163.0,64.6999,64.6999,64.6915,64.6915,12163.0
2018-11-19 12:10:00,77.74,77.75,77.74,77.74,6908.0,64.6915,64.6999,64.6915,64.6915,6908.0
2018-11-19 12:15:00,77.74,77.75,77.74,77.74,2793.0,64.6915,64.6999,64.6915,64.6915,2793.0
2018-11-19 12:20:00,77.75,77.75,77.74,77.75,4895.0,64.6999,64.6999,64.6915,64.6999,4895.0
2018-11-19 12:25:00,77.75,77.75,77.74,77.75,1840.0,64.6999,64.6999,64.6915,64.6999,1840.0
2018-11-19 12:30:00,77.75,77.75,77.74,77.75,4078.0,64.6999,64.6999,64.6915,64.6999,4078.0
2018-11-19 12:35:00,77.74,77.76,77.74,77.76,5628.0,64.6915,64.7082,64.6915,64.7082,5628.0
2018-11-19 12:40:00,77.76,77.76,77.75,77.76,5799.0,64.7082,64.7082,64.6999,64.7082,5799.0
2018-11-19 12:45:00,77.75,77.76,77.75,77.75,3054.0,64.6999,64.7082,64.6999,64.6999,3054.0
2018-11-19 12:50:00,77.75,77.76,77.74,77.74,7204.0,64.6999,64.7082,64.6915,64.6915,7204.0
2018-11-19 12:55:00,77.74,77.75,77.74,77.75,7067.0,64.6915,64.6999,64.6915,64.6999,7067.0
2018-11-19 13:00:00,77.74,77.75,77.74,77.74,10058.0,64.6915,64.6999,64.6915,64.6915,10058.0
2018-11-19 13:05:00,77.75,77.75,77.74,77.74,750.0,64.6999,64.6999,64.6915,64.6915,750.0
2018-11-19 13:10:00,77.74,77.75,77.73,77.73,35766.0,64.6915,64.6999,64.6832,64.6832,35766.0
2018-11-19 13:15:00,77.73,77.74,77.73,77.73,12972.0,64.6832,64.6915,64.6832,64.6832,12972.0
2018-11-19 13:20:00,77.73,77.74,77.73,77.74,4474.0,64.6832,64.6915,64.6832,64.6915,4474.0
2018-11-19 13:25:00,77.74,77.75,77.73,77.73,43424.0,64.6915,64.6999,64.6832,64.6832,43424.0
2018-11-19 13:30:00,77.73,77.74,77.73,77.74,6452.0,64.6832,64.6915,64.6832,64.6915,6452.0
2018-11-19 13:35:00,77.73,77.74,77.72,77.72,7268.0,64.6832,64.6915,64.6749,64.6749,7268.0
2018-11-19 13:40:00,77.73,77.73,77.72,77.73,11658.0,64.6832,64.6832,64.6749,64.6832,11658.0
2018-11-19 13:45:00,77.73,77.73,77.72,77.73,10160.0,64.6832,64.6832,64.6749,64.6832,10160.0
2018-11-19 13:50:00,77.73,77.73,77.72,77.73,4729.0,64.6832,64.6832,64.6749,64.6832,4729.0
2018-11-19 13:55:00,77.72,77.73,77.72,77.72,5857.0,64.6749,64.6832,64.6749,64.6749,5857.0
2018-11-19 14:00:00,77.73,77.73,77.72,77.72,12131.0,64.6832,64.6832,64.6749,64.6749,12131.0
2018-11-19 14:05:00,77.73,77.74,77.72,77.73,7206.0,64.6832,64.6915,64.6749,64.6832,7206.0
2018-11-19 14:10:00,77.73,77.74,77.73,77.73,12183.0,64.6832,64.6915,64.6832,64.6832,12183.0
2018-11-19 14:15:00,77.73,77.74,77.73,77.73,13125.0,64.6832,64.6915,64.6832,64.6832,13125.0
2018-11-19 14:20:00,77.73,77.74,77.73,77.74,18028.0,64.6832,64.6915,64.6832,64.6915,18028.0
2018-11-19 14:25:00,77.73,77.74,77.72,77.72,23341.0,64.6832,64.6915,64.6749,64.6749,23341.0
2018-11-19 14:30:00,77.72,77.73,77.72,77.73,23398.0,64.6749,64.6832,64.6749,64.6832,23398.0
2018-11-19 14:35:00,77.72,77.73,77.72,77.72,9335.0,64.6749,64.6832,64.6749,64.6749,9335.0
2018-11-19 14:40:00,77.73,77.73,77.72,77.73,9900.0,64.6832,64.6832,64.6749,64.6832,9900.0
2018-11-19 14:45:00,77.73,77.73,77.72,77.72,7259.0,64.6832,64.6832,64.6749,64.6749,7259.0
2018-11-19 14:50:00,77.73,77.73,77.72,77.73,6142.0,64.6832,64.6832,64.6749,64.6832,6142.0
2018-11-19 14:55:00,77.73,77.73,77.72,77.73,6618.0,64.6832,64.6832,64.6749,64.6832,6618.0
2018-11-19 15:00:00,77.73,77.73,77.72,77.73,7181.0,64.6832,64.6832,64.6749,64.6832,7181.0
2018-11-19 15:05:00,77.72,77.73,77.72,77.73,14161.0,64.6749,64.6832,64.6749,64.6832,14161.0
2018-11-19 15:10:00,77.73,77.73,77.72,77.73,5560.0,64.6832,64.6832,64.6749,64.6832,5560.0
2018-11-19 15:15:00,77.73,77.73,77.72,77.72,10988.0,64.6832,64.6832,64.6749,64.6749,10988.0
2018-11-19 15:20:00,77.72,77.73,77.71,77.72,29664.0,64.6749,64.6832,64.6666,64.6749,29664.0
2018-11-19 15:25:00,77.72,77.72,77.71,77.72,11966.0,64.6749,64.6749,64.6666,64.6749,11966.0
2018-11-19 15:30:00,77.71,77.72,77.71,77.72,9548.0,64.6666,64.6749,64.6666,64.6749,9548.0
2018-11-19 15:35:00,77.72,77.72,77.71,77.72,13216.0,64.6749,64.6749,64.6666,64.6749,13216.0
2018-11-19 15:40:00,77.72,77.72,77.71,77.71,8921.0,64.6749,64.6749,64.6666,64.6666,8921.0
2018-11-19 15:45:00,77.71,77.72,77.71,77.72,28742.0,64.6666,64.6749,64.6666,64.6749,28742.0
2018-11-19 15:50:00,77.72,77.72,77.71,77.72,91764.0,64.6749,64.6749,64.6666,64.6749,91764.0
2018-11-19 15:55:00,77.72,77.72,77.7,77.7,79802.0,64.6749,64.6749,64.6583,64.6583,79802.0
2018-11-20 09:30:00,77.68,77.7,77.67,77.67,25167.0,64.6416,64.6583,64.6333,64.6333,25167.0
2018-11-20 09:35:00,77.68,77.68,77.67,77.67,5298.0,64.6416,64.6416,64.6333,64.6333,5298.0
2018-11-20 09:40:00,77.67,77.68,77.67,77.67,11398.0,64.6333,64.6416,64.6333,64.6333,11398.0
2018-11-20 09:45:00,77.67,77.68,77.67,77.67,9911.0,64.6333,64.6416,64.6333,64.6333,9911.0
2018-11-20 09:50:00,77.67,77.7,77.67,77.69,18381.0,64.6333,64.6583,64.6333,64.6499,18381.0
2018-11-20 09:55:00,77.69,77.69,77.68,77.68,3578.0,64.6499,64.6499,64.6416,64.6416,3578.0
2018-11-20 10:00:00,77.69,77.69,77.67,77.67,11418.0,64.6499,64.6499,64.6333,64.6333,11418.0
2018-11-20 10:05:00,77.67,77.69,77.67,77.69,5550.0,64.6333,64.6499,64.6333,64.6499,5550.0
2018-11-20 10:10:00,77.68,77.7,77.68,77.7,10391.0,64.6416,64.6583,64.6416,64.6583,10391.0
2018-11-20 10:15:00,77.69,77.7,77.69,77.7,23930.0,64.6499,64.6583,64.6499,64.6583,23930.0
2018-11-20 10:20:00,77.69,77.7,77.68,77.69,11888.0,64.6499,64.6583,64.6416,64.6499,11888.0
2018-11-20 10:25:00,77.68,77.69,77.67,77.68,19135.0,64.6416,64.6499,64.6333,64.6416,19135.0
2018-11-20 10:30:00,77.67,77.68,77.67,77.68,6805.0,64.6333,64.6416,64.6333,64.6416,6805.0
2018-11-20 10:35:00,77.68,77.68,77.67,77.67,4926.0,64.6416,64.6416,64.6333,64.6333,4926.0
2018-11-20 10:40:00,77.68,77.68,77.67,77.68,31314.0,64.6416,64.6416,64.6333,64.6416,31314.0
2018-11-20 10:45:00,77.67,77.69,77.67,77.69,30835.0,64.6333,64.6499,64.6333,64.6499,30835.0
2018-11-20 10:50:00,77.69,77.69,77.67,77.67,8212.0,64.6499,64.6499,64.6333,64.6333,8212.0
2018-11-20 10:55:00,77.67,77.68,77.67,77.67,11175.0,64.6333,64.6416,64.6333,64.6333,11175.0
2018-11-20 11:00:00,77.67,77.68,77.67,77.67,507560.0,64.6333,64.6416,64.6333,64.6333,507560.0
2018-11-20 11:05:00,77.67,77.68,77.67,77.67,15093.0,64.6333,64.6416,64.6333,64.6333,15093.0
2018-11-20 11:10:00,77.67,77.67,77.66,77.66,6286.0,64.6333,64.6333,64.625,64.625,6286.0
2018-11-20 11:15:00,77.66,77.67,77.66,77.66,7415.0,64.625,64.6333,64.625,64.625,7415.0
2018-11-20 11:20:00,77.67,77.67,77.66,77.67,8051.0,64.6333,64.6333,64.625,64.6333,8051.0
2018-11-20 11:25:00,77.66,77.67,77.66,77.67,16492.0,64.625,64.6333,64.625,64.6333,16492.0
2018-11-20 11:30:00,77.66,77.67,77.66,77.67,14450.0,64.625,64.6333,64.625,64.6333,14450.0
2018-11-20 11:35:00,77.67,77.67,77.65,77.65,22734.0,64.6333,64.6333,64.6166,64.6166,22734.0
2018-11-20 11:40:00,77.66,77.66,77.65,77.66,8214.0,64.625,64.625,64.6166,64.625,8214.0
2018-11-20 11:45:00,77.66,77.66,77.65,77.65,42302.0,64.625,64.625,64.6166,64.6166,42302.0
2018-11-20 11:50:00,77.65,77.67,77.65,77.67,16865.0,64.6166,64.6333,64.6166,64.6333,16865.0
2018-11-20 11:55:00,77.67,77.67,77.66,77.67,11052.0,64.6333,64.6333,64.625,64.6333,11052.0
2018-11-20 12:00:00,77.67,77.67,77.65,77.65,15051.0,64.6333,64.6333,64.6166,64.6166,15051.0
2018-11-20 12:05:00,77.66,77.67,77.65,77.66,33781.0,64.625,64.6333,64.6166,64.625,33781.0
2018-11-20 12:10:00,77.66,77.67,77.66,77.67,5498.0,64.625,64.6333,64.625,64.6333,5498.0
2018-11-20 12:15:00,77.66,77.68,77.66,77.67,28307.0,64.625,64.6416,64.625,64.6333,28307.0
2018-11-20 12:20:00,77.67,77.68,77.67,77.67,21054.0,64.6333,64.6416,64.6333,64.6333,21054.0
2018-11-20 12:25:00,77.68,77.68,77.67,77.67,10424.0,64.6416,64.6416,64.6333,64.6333,10424.0
2018-11-20 12:30:00,77.68,77.68,77.67,77.67,1894.0,64.6416,64.6416,64.6333,64.6333,1894.0
2018-11-20 12:35:00,77.67,77.68,77.67,77.67,23721.0,64.6333,64.6416,64.6333,64.6333,23721.0
2018-11-20 12:40:00,77.67,77.68,77.67,77.68,6546.0,64.6333,64.6416,64.6333,64.6416,6546.0
2018-11-20 12:45:00,77.67,77.68,77.67,77.68,3511.0,64.6333,64.6416,64.6333,64.6416,3511.0
2018-11-20 12:50:00,77.67,77.68,77.67,77.67,6217.0,64.6333,64.6416,64.6333,64.6333,6217.0
2018-11-20 12:55:00,77.68,77.68,77.67,77.67,36985.0,64.6416,64.6416,64.6333,64.6333,36985.0
2018-11-20 13:00:00,77.68,77.68,77.66,77.66,8104.0,64.6416,64.6416,64.625,64.625,8104.0
2018-11-20 13:05:00,77.66,77.67,77.66,77.67,5106.0,64.625,64.6333,64.625,64.6333,5106.0
2018-11-20 13:10:00,77.67,77.67,77.66,77.66,8329.0,64.6333,64.6333,64.625,64.625,8329.0
2018-11-20 13:15:00,77.67,77.67,77.66,77.67,4200.0,64.6333,64.6333,64.625,64.6333,4200.0
2018-11-20 13:20:00,77.67,77.68,77.66,77.68,29813.0,64.6333,64.6416,64.625,64.6416,29813.0
2018-11-20 13:25:00,77.68,77.69,77.67,77.68,9128.0,64.6416,64.6499,64.6333,64.6416,9128.0
2018-11-20 13:30:00,77.68,77.69,77.68,77.68,7290.0,64.6416,64.6499,64.6416,64.6416,7290.0
2018-11-20 13:35:00,77.68,77.69,77.68,77.68,4837.0,64.6416,64.6499,64.6416,64.6416,4837.0
2018-11-20 13:40:00,77.68,77.69,77.67,77.67,13874.0,64.6416,64.6499,64.6333,64.6333,13874.0
2018-11-20 13:45:00,77.67,77.68,77.67,77.68,6770.0,64.6333,64.6416,64.6333,64.6416,6770.0
2018-11-20 13:50:00,77.68,77.68,77.67,77.68,84576.0,64.6416,64.6416,64.6333,64.6416,84576.0
2018-11-20 13:55:00,77.67,77.68,77.67,77.67,5947.0,64.6333,64.6416,64.6333,64.6333,5947.0
2018-11-20 14:00:00,77.67,77.68,77.66,77.66,31254.0,64.6333,64.6416,64.625,64.625,31254.0
2018-11-20 14:05:00,77.67,77.67,77.66,77.67,15261.0,64.6333,64.6333,64.625,64.6333,15261.0
2018-11-20 14:10:00,77.67,77.67,77.66,77.67,16248.0,64.6333,64.6333,64.625,64.6333,16248.0
2018-11-20 14:15:00,77.66,77.67,77.66,77.67,14271.0,64.625,64.6333,64.625,64.6333,14271.0
2018-11-20 14:20:00,77.67,77.67,77.66,77.66,13640.0,64.6333,64.6333,64.625,64.625,13640.0
2018-11-20 14:25:00,77.66,77.67,77.66,77.67,9070.0,64.625,64.6333,64.625,64.6333,9070.0
2018-11-20 14:30:00,77.67,77.67,77.66,77.67,32629.0,64.6333,64.6333,64.625,64.6333,32629.0
2018-11-20 14:35:00,77.66,77.67,77.65,77.66,36404.0,64.625,64.6333,64.6166,64.625,36404.0
2018-11-20 14:40:00,77.66,77.66,77.65,77.65,22566.0,64.625,64.625,64.6166,64.6166,22566.0
2018-11-20 14:45:00,77.66,77.66,77.65,77.65,31974.0,64.625,64.625,64.6166,64.6166,31974.0
2018-11-20 14:50:00,77.65,77.66,77.65,77.65,14408.0,64.6166,64.625,64.6166,64.6166,14408.0
2018-11-20 14:55:00,77.66,77.67,77.65,77.67,34482.0,64.625,64.6333,64.6166,64.6333,34482.0
2018-11-20 15:00:00,77.67,77.67,77.66,77.66,5593.0,64.6333,64.6333,64.625,64.625,5593.0
2018-11-20 15:05:00,77.67,77.67,77.66,77.66,5359.0,64.6333,64.6333,64.625,64.625,5359.0
2018-11-20 15:10:00,77.67,77.67,77.66,77.67,14585.0,64.6333,64.6333,64.625,64.6333,14585.0
2018-11-20 15:15:00,77.67,77.67,77.63,77.64,126743.0,64.6333,64.6333,64.6,64.6083,126743.0
2018-11-20 15:20:00,77.64,77.66,77.64,77.66,71718.0,64.6083,64.625,64.6083,64.625,71718.0
2018-11-20 15:25:00,77.66,77.66,77.64,77.65,31887.0,64.625,64.625,64.6083,64.6166,31887.0
2018-11-20 15:30:00,77.65,77.65,77.64,77.65,34147.0,64.6166,64.6166,64.6083,64.6166,34147.0
2018-11-20 15:35:00,77.64,77.65,77.64,77.64,26500.0,64.6083,64.6166,64.6083,64.6083,26500.0
2018-11-20 15:40:00,77.64,77.65,77.64,77.65,3556.0,64.6083,64.6166,64.6083,64.6166,3556.0
2018-11-20 15:45:00,77.64,77.65,77.64,77.64,18407.0,64.6083,64.6166,64.6083,64.6083,18407.0
2018-11-20 15:50:00,77.64,77.65,77.64,77.64,9610.0,64.6083,64.6166,64.6083,64.6083,9610.0
2018-11-20 15:55:00,77.65,77.65,77.6,77.62,135097.0,64.6166,64.6166,64.575,64.5917,135097.0
2018-11-21 09:30:00,77.71,77.73,77.65,77.71,84903.0,64.6666,64.6832,64.6166,64.6666,84903.0
2018-11-21 09:35:00,77.7,77.72,77.7,77.72,15376.0,64.6583,64.6749,64.6583,64.6749,15376.0
2018-11-21 09:40:00,77.72,77.73,77.71,77.73,46340.0,64.6749,64.6832,64.6666,64.6832,46340.0
2018-11-21 09:45:00,77.72,77.77,77.72,77.72,830460.0,64.6749,64.7165,64.6749,64.6749,830460.0
2018-11-21 09:50:00,77.72,77.73,77.72,77.73,80980.0,64.6749,64.6832,64.6749,64.6832,80980.0
2018-11-21 09:55:00,77.73,77.73,77.72,77.72,32397.0,64.6832,64.6832,64.6749,64.6749,32397.0
2018-11-21 10:00:00,77.73,77.74,77.72,77.73,39807.0,64.6832,64.6915,64.6749,64.6832,39807.0
2018-11-21 10:05:00,77.72,77.73,77.72,77.72,2586.0,64.6749,64.6832,64.6749,64.6749,2586.0
2018-11-21 10:10:00,77.73,77.73,77.72,77.73,19929.0,64.6832,64.6832,64.6749,64.6832,19929.0
2018-11-21 10:15:00,77.72,77.73,77.72,77.72,17625.0,64.6749,64.6832,64.6749,64.6749,17625.0
2018-11-21 10:20:00,77.73,77.73,77.72,77.73,36956.0,64.6832,64.6832,64.6749,64.6832,36956.0
2018-11-21 10:25:00,77.73,77.73,77.72,77.73,7492.0,64.6832,64.6832,64.6749,64.6832,7492.0
2018-11-21 10:30:00,77.72,77.74,77.72,77.73,6810.0,64.6749,64.6915,64.6749,64.6832,6810.0
2018-11-21 10:35:00,77.73,77.74,77.73,77.74,4785.0,64.6832,64.6915,64.6832,64.6915,4785.0
2018-11-21 10:40:00,77.73,77.74,77.72,77.72,11707.0,64.6832,64.6915,64.6749,64.6749,11707.0
2018-11-21 10:45:00,77.73,77.74,77.72,77.73,5343.0,64.6832,64.6915,64.6749,64.6832,5343.0
2018-11-21 10:50:00,77.74,77.74,77.72,77.73,102056.0,64.6915,64.6915,64.6749,64.6832,102056.0
2018-11-21 10:55:00,77.73,77.73,77.72,77.73,56048.0,64.6832,64.6832,64.6749,64.6832,56048.0
2018-11-21 11:00:00,77.72,77.73,77.72,77.72,10090.0,64.6749,64.6832,64.6749,64.6749,10090.0
2018-11-21 11:05:00,77.72,77.73,77.72,77.73,19229.0,64.6749,64.6832,64.6749,64.6832,19229.0
2018-11-21 11:10:00,77.73,77.73,77.72,77.72,8629.0,64.6832,64.6832,64.6749,64.6749,8629.0
2018-11-21 11:15:00,77.73,77.73,77.71,77.73,45742.0,64.6832,64.6832,64.6666,64.6832,45742.0
2018-11-21 11:20:00,77.73,77.73,77.72,77.73,20414.0,64.6832,64.6832,64.6749,64.6832,20414.0
2018-11-21 11:25:00,77.73,77.73,77.72,77.73,17761.0,64.6832,64.6832,64.6749,64.6832,17761.0
2018-11-21 11:30:00,77.73,77.73,77.72,77.73,58743.0,64.6832,64.6832,64.6749,64.6832,58743.0
2018-11-21 11:35:00,77.73,77.73,77.72,77.72,16863.0,64.6832,64.6832,64.6749,64.6749,16863.0
2018-11-21 11:40:00,77.73,77.73,77.71,77.72,33050.0,64.6832,64.6832,64.6666,64.6749,33050.0
2018-11-21 11:45:00,77.72,77.73,77.71,77.73,7522.0,64.6749,64.6832,64.6666,64.6832,7522.0
2018-11-21 11:50:00,77.73,77.73,77.72,77.73,10811.0,64.6832,64.6832,64.6749,64.6832,10811.0
2018-11-21 11:55:00,77.73,77.73,77.72,77.73,5199.0,64.6832,64.6832,64.6749,64.6832,5199.0
2018-11-21 12:00:00,77.72,77.73,77.72,77.73,8518.0,64.6749,64.6832,64.6749,64.6832,8518.0
2018-11-21 12:05:00,77.72,77.73,77.71,77.72,66330.0,64.6749,64.6832,64.6666,64.6749,66330.0
2018-11-21 12:10:00,77.72,77.73,77.71,77.72,76190.0,64.6749,64.6832,64.6666,64.6749,76190.0
2018-11-21 12:15:00,77.72,77.72,77.71,77.72,4731.0,64.6749,64.6749,64.6666,64.6749,4731.0
2018-11-21 12:20:00,77.72,77.72,77.71,77.71,9748.0,64.6749,64.6749,64.6666,64.6666,9748.0
2018-11-21 12:25:00,77.72,77.72,77.71,77.71,11693.0,64.6749,64.6749,64.6666,64.6666,11693.0
2018-11-21 12:30:00,77.71,77.72,77.71,77.72,14917.0,64.6666,64.6749,64.6666,64.6749,14917.0
2018-11-21 12:35:00,77.71,77.72,77.71,77.71,4778.0,64.6666,64.6749,64.6666,64.6666,4778.0
2018-11-21 12:40:00,77.71,77.72,77.71,77.71,7110.0,64.6666,64.6749,64.6666,64.6666,7110.0
2018-11-21 12:45:00,77.72,77.72,77.71,77.72,5047.0,64.6749,64.6749,64.6666,64.6749,5047.0
2018-11-21 12:50:00,77.72,77.72,77.71,77.72,6565.0,64.6749,64.6749,64.6666,64.6749,6565.0
2018-11-21 12:55:00,77.72,77.72,77.71,77.71,8900.0,64.6749,64.6749,64.6666,64.6666,8900.0
2018-11-21 13:00:00,77.72,77.72,77.71,77.72,74007.0,64.6749,64.6749,64.6666,64.6749,74007.0
2018-11-21 13:05:00,77.71,77.72,77.71,77.71,8501.0,64.6666,64.6749,64.6666,64.6666,8501.0
2018-11-21 13:10:00,77.72,77.72,77.71,77.72,9753.0,64.6749,64.6749,64.6666,64.6749,9753.0
2018-11-21 13:15:00,77.71,77.72,77.71,77.72,20376.0,64.6666,64.6749,64.6666,64.6749,20376.0
2018-11-21 13:20:00,77.72,77.72,77.71,77.72,6414.0,64.6749,64.6749,64.6666,64.6749,6414.0
2018-11-21 13:25:00,77.72,77.72,77.71,77.71,7839.0,64.6749,64.6749,64.6666,64.6666,7839.0
2018-11-21 13:30:00,77.71,77.72,77.71,77.72,1928.0,64.6666,64.6749,64.6666,64.6749,1928.0
2018-11-21 13:35:00,77.72,77.72,77.71,77.71,4912.0,64.6749,64.6749,64.6666,64.6666,4912.0
2018-11-21 13:40:00,77.72,77.72,77.71,77.72,19086.0,64.6749,64.6749,64.6666,64.6749,19086.0
2018-11-21 13:45:00,77.72,77.72,77.71,77.71,7092.0,64.6749,64.6749,64.6666,64.6666,7092.0
2018-11-21 13:50:00,77.72,77.72,77.71,77.72,13555.0,64.6749,64.6749,64.6666,64.6749,13555.0
2018-11-21 13:55:00,77.71,77.72,77.71,77.71,10557.0,64.6666,64.6749,64.6666,64.6666,10557.0
2018-11-21 14:00:00,77.71,77.72,77.71,77.72,12375.0,64.6666,64.6749,64.6666,64.6749,12375.0
2018-11-21 14:05:00,77.72,77.72,77.71,77.72,27453.0,64.6749,64.6749,64.6666,64.6749,27453.0
2018-11-21 14:10:00,77.71,77.72,77.71,77.71,8696.0,64.6666,64.6749,64.6666,64.6666,8696.0
2018-11-21 14:15:00,77.72,77.72,77.71,77.72,17163.0,64.6749,64.6749,64.6666,64.6749,17163.0
2018-11-21 14:20:00,77.72,77.72,77.71,77.72,7368.0,64.6749,64.6749,64.6666,64.6749,7368.0
2018-11-21 14:25:00,77.72,77.72,77.71,77.72,6967.0,64.6749,64.6749,64.6666,64.6749,6967.0
2018-11-21 14:30:00,77.71,77.72,77.71,77.71,3126.0,64.6666,64.6749,64.6666,64.6666,3126.0
2018-11-21 14:35:00,77.71,77.72,77.71,77.71,39442.0,64.6666,64.6749,64.6666,64.6666,39442.0
2018-11-21 14:40:00,77.71,77.72,77.71,77.71,4392.0,64.6666,64.6749,64.6666,64.6666,4392.0
2018-11-21 14:45:00,77.72,77.72,77.71,77.72,7506.0,64.6749,64.6749,64.6666,64.6749,7506.0
2018-11-21 14:50:00,77.72,77.72,77.71,77.71,20528.0,64.6749,64.6749,64.6666,64.6666,20528.0
2018-11-21 14:55:00,77.72,77.72,77.71,77.71,46980.0,64.6749,64.6749,64.6666,64.6666,46980.0
2018-11-21 15:00:00,77.72,77.72,77.71,77.72,5193.0,64.6749,64.6749,64.6666,64.6749,5193.0
2018-11-21 15:05:00,77.72,77.72,77.71,77.71,1818.0,64.6749,64.6749,64.6666,64.6666,1818.0
2018-11-21 15:10:00,77.71,77.73,77.71,77.73,12020.0,64.6666,64.6832,64.6666,64.6832,12020.0
2018-11-21 15:15:00,77.73,77.73,77.72,77.73,12739.0,64.6832,64.6832,64.6749,64.6832,12739.0
2018-11-21 15:20:00,77.73,77.73,77.72,77.73,4115.0,64.6832,64.6832,64.6749,64.6832,4115.0
2018-11-21 15:25:00,77.72,77.73,77.72,77.73,18028.0,64.6749,64.6832,64.6749,64.6832,18028.0
2018-11-21 15:30:00,77.73,77.73,77.72,77.73,54146.0,64.6832,64.6832,64.6749,64.6832,54146.0
2018-11-21 15:35:00,77.73,77.73,77.72,77.73,11597.0,64.6832,64.6832,64.6749,64.6832,11597.0
2018-11-21 15:40:00,77.73,77.73,77.72,77.73,9579.0,64.6832,64.6832,64.6749,64.6832,9579.0
2018-11-21 15:45:00,77.73,77.73,77.72,77.72,3971.0,64.6832,64.6832,64.6749,64.6749,3971.0
2018-11-21 15:50:00,77.73,77.75,77.72,77.73,67216.0,64.6832,64.6999,64.6749,64.6832,67216.0
2018-11-21 15:55:00,77.74,77.74,77.71,77.73,39322.0,64.6915,64.6915,64.6666,64.6832,39322.0
2018-11-23 09:30:00,77.78,77.78,77.76,77.76,46609.0,64.7248,64.7248,64.7082,64.7082,46609.0
2018-11-23 09:35:00,77.76,77.77,77.76,77.76,3880.0,64.7082,64.7165,64.7082,64.7082,3880.0
2018-11-23 09:40:00,77.76,77.76,77.75,77.75,11257.0,64.7082,64.7082,64.6999,64.6999,11257.0
2018-11-23 09:45:00,77.75,77.76,77.75,77.75,4344.0,64.6999,64.7082,64.6999,64.6999,4344.0
2018-11-23 09:50:00,77.75,77.76,77.75,77.75,4171.0,64.6999,64.7082,64.6999,64.6999,4171.0
2018-11-23 09:55:00,77.75,77.76,77.75,77.76,3481.0,64.6999,64.7082,64.6999,64.7082,3481.0
2018-11-23 10:00:00,77.76,77.76,77.75,77.75,2079.0,64.7082,64.7082,64.6999,64.6999,2079.0
2018-11-23 10:05:00,77.75,77.76,77.75,77.76,4630.0,64.6999,64.7082,64.6999,64.7082,4630.0
2018-11-23 10:10:00,77.75,77.76,77.75,77.76,4994.0,64.6999,64.7082,64.6999,64.7082,4994.0
2018-11-23 10:15:00,77.76,77.76,77.75,77.76,16414.0,64.7082,64.7082,64.6999,64.7082,16414.0
2018-11-23 10:20:00,77.76,77.76,77.75,77.76,5281.0,64.7082,64.7082,64.6999,64.7082,5281.0
2018-11-23 10:25:00,77.76,77.76,77.75,77.76,11372.0,64.7082,64.7082,64.6999,64.7082,11372.0
2018-11-23 10:30:00,77.76,77.77,77.75,77.77,6418.0,64.7082,64.7165,64.6999,64.7165,6418.0
2018-11-23 10:35:00,77.77,77.77,77.76,77.76,4414.0,64.7165,64.7165,64.7082,64.7082,4414.0
2018-11-23 10:40:00,77.77,77.77,77.76,77.77,5403.0,64.7165,64.7165,64.7082,64.7165,5403.0
2018-11-23 10:45:00,77.77,77.77,77.76,77.77,4867.0,64.7165,64.7165,64.7082,64.7165,4867.0
2018-11-23 10:50:00,77.77,77.77,77.75,77.76,4664.0,64.7165,64.7165,64.6999,64.7082,4664.0
2018-11-23 10:55:00,77.76,77.76,77.75,77.75,15613.0,64.7082,64.7082,64.6999,64.6999,15613.0
2018-11-23 11:00:00,77.76,77.76,77.75,77.75,6130.0,64.7082,64.7082,64.6999,64.6999,6130.0
2018-11-23 11:05:00,77.75,77.76,77.75,77.76,6203.0,64.6999,64.7082,64.6999,64.7082,6203.0
2018-11-23 11:10:00,77.75,77.76,77.75,77.75,17523.0,64.6999,64.7082,64.6999,64.6999,17523.0
2018-11-23 11:15:00,77.75,77.76,77.74,77.74,26953.0,64.6999,64.7082,64.6915,64.6915,26953.0
2018-11-23 11:20:00,77.75,77.75,77.74,77.75,4325.0,64.6999,64.6999,64.6915,64.6999,4325.0
2018-11-23 11:25:00,77.74,77.75,77.74,77.74,2655.0,64.6915,64.6999,64.6915,64.6915,2655.0
2018-11-23 11:30:00,77.74,77.75,77.74,77.74,5688.0,64.6915,64.6999,64.6915,64.6915,5688.0
2018-11-23 11:35:00,77.74,77.75,77.74,77.75,4060.0,64.6915,64.6999,64.6915,64.6999,4060.0
2018-11-23 11:40:00,77.74,77.75,77.74,77.75,3696.0,64.6915,64.6999,64.6915,64.6999,3696.0
2018-11-23 11:45:00,77.74,77.75,77.74,77.74,12304.0,64.6915,64.6999,64.6915,64.6915,12304.0
2018-11-23 11:50:00,77.75,77.75,77.74,77.75,4205.0,64.6999,64.6999,64.6915,64.6999,4205.0
2018-11-23 11:55:00,77.74,77.75,77.74,77.74,399.0,64.6915,64.6999,64.6915,64.6915,399.0
2018-11-23 12:00:00,77.74,77.75,77.74,77.74,5302.0,64.6915,64.6999,64.6915,64.6915,5302.0
2018-11-23 12:05:00,77.74,77.74,77.74,77.74,0.0,64.6915,64.6915,64.6915,64.6915,0.0
2018-11-23 12:10:00,77.75,77.75,77.74,77.74,2289.0,64.6999,64.6999,64.6915,64.6915,2289.0
2018-11-23 12:15:00,77.75,77.75,77.74,77.74,5917.0,64.6999,64.6999,64.6915,64.6915,5917.0
2018-11-23 12:20:00,77.75,77.75,77.74,77.74,3676.0,64.6999,64.6999,64.6915,64.6915,3676.0
2018-11-23 12:25:00,77.74,77.75,77.74,77.74,10304.0,64.6915,64.6999,64.6915,64.6915,10304.0
2018-11-23 12:30:00,77.75,77.75,77.74,77.74,9010.0,64.6999,64.6999,64.6915,64.6915,9010.0
2018-11-23 12:35:00,77.74,77.75,77.74,77.74,21555.0,64.6915,64.6999,64.6915,64.6915,21555.0
2018-11-23 12:40:00,77.74,77.75,77.74,77.75,22930.0,64.6915,64.6999,64.6915,64.6999,22930.0
2018-11-23 12:45:00,77.74,77.75,77.73,77.73,12117.0,64.6915,64.6999,64.6832,64.6832,12117.0
2018-11-23 12:50:00,77.73,77.74,77.72,77.73,13500.0,64.6832,64.6915,64.6749,64.6832,13500.0
2018-11-23 12:55:00,77.72,77.72,77.64,77.7,85957.0,64.6749,64.6749,64.6083,64.6583,85957.0
2018-11-26 09:30:00,77.72,77.73,77.7,77.71,34784.0,64.6749,64.6832,64.6583,64.6666,34784.0
2018-11-26 09:35:00,77.71,77.72,77.71,77.72,7079.0,64.6666,64.6749,64.6666,64.6749,7079.0
2018-11-26 09:40:00,77.72,77.72,77.71,77.72,4303.0,64.6749,64.6749,64.6666,64.6749,4303.0
2018-11-26 09:45:00,77.71,77.72,77.71,77.72,23771.0,64.6666,64.6749,64.6666,64.6749,23771.0
2018-11-26 09:50:00,77.71,77.72,77.7,77.71,5312.0,64.6666,64.6749,64.6583,64.6666,5312.0
2018-11-26 09:55:00,77.71,77.71,77.7,77.71,12203.0,64.6666,64.6666,64.6583,64.6666,12203.0
2018-11-26 10:00:00,77.7,77.71,77.7,77.7,10893.0,64.6583,64.6666,64.6583,64.6583,10893.0
2018-11-26 10:05:00,77.71,77.71,77.7,77.7,3189.0,64.6666,64.6666,64.6583,64.6583,3189.0
2018-11-26 10:10:00,77.7,77.71,77.7,77.7,4952.0,64.6583,64.6666,64.6583,64.6583,4952.0
2018-11-26 10:15:00,77.7,77.71,77.7,77.71,7176.0,64.6583,64.6666,64.6583,64.6666,7176.0
2018-11-26 10:20:00,77.7,77.71,77.7,77.7,2917.0,64.6583,64.6666,64.6583,64.6583,2917.0
2018-11-26 10:25:00,77.7,77.71,77.7,77.71,2218.0,64.6583,64.6666,64.6583,64.6666,2218.0
2018-11-26 10:30:00,77.71,77.71,77.7,77.71,18538.0,64.6666,64.6666,64.6583,64.6666,18538.0
2018-11-26 10:35:00,77.7,77.71,77.7,77.71,3997.0,64.6583,64.6666,64.6583,64.6666,3997.0
2018-11-26 10:40:00,77.71,77.71,77.7,77.71,4912.0,64.6666,64.6666,64.6583,64.6666,4912.0
2018-11-26 10:45:00,77.7,77.71,77.7,77.71,6134.0,64.6583,64.6666,64.6583,64.6666,6134.0
2018-11-26 10:50:00,77.7,77.71,77.7,77.7,6480.0,64.6583,64.6666,64.6583,64.6583,6480.0
2018-11-26 10:55:00,77.7,77.71,77.7,77.71,1956.0,64.6583,64.6666,64.6583,64.6666,1956.0
2018-11-26 11:00:00,77.7,77.71,77.7,77.7,13796.0,64.6583,64.6666,64.6583,64.6583,13796.0
2018-11-26 11:05:00,77.7,77.71,77.7,77.7,12234.0,64.6583,64.6666,64.6583,64.6583,12234.0
2018-11-26 11:10:00,77.7,77.71,77.7,77.71,10763.0,64.6583,64.6666,64.6583,64.6666,10763.0
2018-11-26 11:15:00,77.7,77.71,77.7,77.7,23295.0,64.6583,64.6666,64.6583,64.6583,23295.0
2018-11-26 11:20:00,77.7,77.71,77.7,77.7,18686.0,64.6583,64.6666,64.6583,64.6583,18686.0
2018-11-26 11:25:00,77.7,77.71,77.7,77.7,4970.0,64.6583,64.6666,64.6583,64.6583,4970.0
2018-11-26 11:30:00,77.7,77.71,77.7,77.7,8769.0,64.6583,64.6666,64.6583,64.6583,8769.0
2018-11-26 11:35:00,77.71,77.71,77.7,77.7,10208.0,64.6666,64.6666,64.6583,64.6583,10208.0
2018-11-26 11:40:00,77.71,77.71,77.7,77.7,26512.0,64.6666,64.6666,64.6583,64.6583,26512.0
2018-11-26 11:45:00,77.7,77.71,77.7,77.71,6836.0,64.6583,64.6666,64.6583,64.6666,6836.0
2018-11-26 11:50:00,77.71,77.71,77.7,77.7,130097.0,64.6666,64.6666,64.6583,64.6583,130097.0
2018-11-26 11:55:00,77.7,77.71,77.7,77.7,3163.0,64.6583,64.6666,64.6583,64.6583,3163.0
2018-11-26 12:00:00,77.71,77.71,77.69,77.7,9022.0,64.6666,64.6666,64.6499,64.6583,9022.0
2018-11-26 12:05:00,77.69,77.7,77.69,77.69,3783.0,64.6499,64.6583,64.6499,64.6499,3783.0
2018-11-26 12:10:00,77.7,77.7,77.69,77.7,23476.0,64.6583,64.6583,64.6499,64.6583,23476.0
2018-11-26 12:15:00,77.69,77.7,77.68,77.69,21510.0,64.6499,64.6583,64.6416,64.6499,21510.0
2018-11-26 12:20:00,77.69,77.69,77.68,77.69,5851.0,64.6499,64.6499,64.6416,64.6499,5851.0
2018-11-26 12:25:00,77.68,77.69,77.68,77.68,11434.0,64.6416,64.6499,64.6416,64.6416,11434.0
2018-11-26 12:30:00,77.68,77.69,77.68,77.68,9628.0,64.6416,64.6499,64.6416,64.6416,9628.0
2018-11-26 12:35:00,77.68,77.69,77.68,77.68,6929.0,64.6416,64.6499,64.6416,64.6416,6929.0
2018-11-26 12:40:00,77.68,77.69,77.68,77.68,3731.0,64.6416,64.6499,64.6416,64.6416,3731.0
2018-11-26 12:45:00,77.68,77.69,77.68,77.68,5080.0,64.6416,64.6499,64.6416,64.6416,5080.0
2018-11-26 12:50:00,77.68,77.69,77.68,77.68,2575.0,64.6416,64.6499,64.6416,64.6416,2575.0
2018-11-26 12:55:00,77.68,77.69,77.68,77.68,13526.0,64.6416,64.6499,64.6416,64.6416,13526.0
2018-11-26 13:00:00,77.69,77.69,77.68,77.68,8554.0,64.6499,64.6499,64.6416,64.6416,8554.0
2018-11-26 13:05:00,77.69,77.69,77.68,77.68,2926.0,64.6499,64.6499,64.6416,64.6416,2926.0
2018-11-26 13:10:00,77.68,77.69,77.67,77.68,19352.0,64.6416,64.6499,64.6333,64.6416,19352.0
2018-11-26 13:15:00,77.67,77.68,77.67,77.68,8308.0,64.6333,64.6416,64.6333,64.6416,8308.0
2018-11-26 13:20:00,77.67,77.68,77.67,77.67,5615.0,64.6333,64.6416,64.6333,64.6333,5615.0
2018-11-26 13:25:00,77.68,77.68,77.67,77.67,4895.0,64.6416,64.6416,64.6333,64.6333,4895.0
2018-11-26 13:30:00,77.67,77.68,77.67,77.68,11258.0,64.6333,64.6416,64.6333,64.6416,11258.0
2018-11-26 13:35:00,77.68,77.68,77.67,77.68,5772.0,64.6416,64.6416,64.6333,64.6416,5772.0
2018-11-26 13:40:00,77.68,77.68,77.67,77.67,25296.0,64.6416,64.6416,64.6333,64.6333,25296.0
2018-11-26 13:45:00,77.67,77.68,77.67,77.67,22931.0,64.6333,64.6416,64.6333,64.6333,22931.0
2018-11-26 13:50:00,77.67,77.68,77.67,77.67,27482.0,64.6333,64.6416,64.6333,64.6333,27482.0
2018-11-26 13:55:00,77.67,77.68,77.67,77.68,3034.0,64.6333,64.6416,64.6333,64.6416,3034.0
2018-11-26 14:00:00,77.68,77.68,77.67,77.67,2781.0,64.6416,64.6416,64.6333,64.6333,2781.0
2018-11-26 14:05:00,77.67,77.68,77.67,77.67,7307.0,64.6333,64.6416,64.6333,64.6333,7307.0
2018-11-26 14:10:00,77.68,77.68,77.67,77.67,22901.0,64.6416,64.6416,64.6333,64.6333,22901.0
2018-11-26 14:15:00,77.67,77.68,77.67,77.68,209826.0,64.6333,64.6416,64.6333,64.6416,209826.0
2018-11-26 14:20:00,77.68,77.69,77.66,77.67,107634.0,64.6416,64.6499,64.625,64.6333,107634.0
2018-11-26 14:25:00,77.67,77.68,77.67,77.68,7520.0,64.6333,64.6416,64.6333,64.6416,7520.0
2018-11-26 14:30:00,77.68,77.68,77.67,77.68,9183.0,64.6416,64.6416,64.6333,64.6416,9183.0
2018-11-26 14:35:00,77.67,77.68,77.67,77.67,21504.0,64.6333,64.6416,64.6333,64.6333,21504.0
2018-11-26 14:40:00,77.67,77.68,77.67,77.67,3003.0,64.6333,64.6416,64.6333,64.6333,3003.0
2018-11-26 14:45:00,77.67,77.68,77.67,77.67,5256.0,64.6333,64.6416,64.6333,64.6333,5256.0
2018-11-26 14:50:00,77.67,77.68,77.67,77.67,11500.0,64.6333,64.6416,64.6333,64.6333,11500.0
2018-11-26 14:55:00,77.67,77.68,77.67,77.68,4745.0,64.6333,64.6416,64.6333,64.6416,4745.0
2018-11-26 15:00:00,77.68,77.68,77.67,77.67,10848.0,64.6416,64.6416,64.6333,64.6333,10848.0
2018-11-26 15:05:00,77.67,77.68,77.67,77.68,6873.0,64.6333,64.6416,64.6333,64.6416,6873.0
2018-11-26 15:10:00,77.67,77.68,77.67,77.67,9923.0,64.6333,64.6416,64.6333,64.6333,9923.0
2018-11-26 15:15:00,77.68,77.68,77.67,77.68,4206.0,64.6416,64.6416,64.6333,64.6416,4206.0
2018-11-26 15:20:00,77.68,77.68,77.67,77.67,6044.0,64.6416,64.6416,64.6333,64.6333,6044.0
2018-11-26 15:25:00,77.68,77.68,77.67,77.67,2836.0,64.6416,64.6416,64.6333,64.6333,2836.0
2018-11-26 15:30:00,77.67,77.68,77.67,77.68,6483.0,64.6333,64.6416,64.6333,64.6416,6483.0
2018-11-26 15:35:00,77.68,77.68,77.67,77.67,27335.0,64.6416,64.6416,64.6333,64.6333,27335.0
2018-11-26 15:40:00,77.68,77.68,77.67,77.68,31520.0,64.6416,64.6416,64.6333,64.6416,31520.0
2018-11-26 15:45:00,77.68,77.68,77.67,77.67,28252.0,64.6416,64.6416,64.6333,64.6333,28252.0
2018-11-26 15:50:00,77.67,77.68,77.67,77.67,10346.0,64.6333,64.6416,64.6333,64.6333,10346.0
2018-11-26 15:55:00,77.67,77.71,77.67,77.7,65881.0,64.6333,64.6666,64.6333,64.6583,65881.0
2018-11-27 09:30:00,77.69,77.7,77.68,77.68,31241.0,64.6499,64.6583,64.6416,64.6416,31241.0
2018-11-27 09:35:00,77.68,77.69,77.68,77.69,15076.0,64.6416,64.6499,64.6416,64.6499,15076.0
2018-11-27 09:40:00,77.69,77.7,77.68,77.69,8001.0,64.6499,64.6583,64.6416,64.6499,8001.0
2018-11-27 09:45:00,77.7,77.7,77.68,77.69,2337.0,64.6583,64.6583,64.6416,64.6499,2337.0
2018-11-27 09:50:00,77.68,77.69,77.68,77.68,3560.0,64.6416,64.6499,64.6416,64.6416,3560.0
2018-11-27 09:55:00,77.69,77.69,77.68,77.68,4561.0,64.6499,64.6499,64.6416,64.6416,4561.0
2018-11-27 10:00:00,77.69,77.7,77.68,77.69,9955.0,64.6499,64.6583,64.6416,64.6499,9955.0
2018-11-27 10:05:00,77.7,77.7,77.68,77.69,4466.0,64.6583,64.6583,64.6416,64.6499,4466.0
2018-11-27 10:10:00,77.69,77.69,77.68,77.69,4159.0,64.6499,64.6499,64.6416,64.6499,4159.0
2018-11-27 10:15:00,77.69,77.69,77.68,77.68,11130.0,64.6499,64.6499,64.6416,64.6416,11130.0
2018-11-27 10:20:00,77.69,77.7,77.68,77.7,4707.0,64.6499,64.6583,64.6416,64.6583,4707.0
2018-11-27 10:25:00,77.69,77.7,77.69,77.7,3521.0,64.6499,64.6583,64.6499,64.6583,3521.0
2018-11-27 10:30:00,77.69,77.7,77.69,77.7,5229.0,64.6499,64.6583,64.6499,64.6583,5229.0
2018-11-27 10:35:00,77.7,77.7,77.69,77.7,2532.0,64.6583,64.6583,64.6499,64.6583,2532.0
2018-11-27 10:40:00,77.69,77.7,77.68,77.69,8401.0,64.6499,64.6583,64.6416,64.6499,8401.0
2018-11-27 10:45:00,77.68,77.69,77.68,77.69,2234.0,64.6416,64.6499,64.6416,64.6499,2234.0
2018-11-27 10:50:00,77.69,77.69,77.67,77.68,12330.0,64.6499,64.6499,64.6333,64.6416,12330.0
2018-11-27 10:55:00,77.68,77.68,77.67,77.67,3809.0,64.6416,64.6416,64.6333,64.6333,3809.0
2018-11-27 11:00:00,77.67,77.68,77.67,77.67,247427.0,64.6333,64.6416,64.6333,64.6333,247427.0
2018-11-27 11:05:00,77.67,77.68,77.67,77.67,16148.0,64.6333,64.6416,64.6333,64.6333,16148.0
2018-11-27 11:10:00,77.68,77.68,77.67,77.67,23359.0,64.6416,64.6416,64.6333,64.6333,23359.0
2018-11-27 11:15:00,77.67,77.68,77.66,77.66,32089.0,64.6333,64.6416,64.625,64.625,32089.0
2018-11-27 11:20:00,77.66,77.68,77.66,77.68,30326.0,64.625,64.6416,64.625,64.6416,30326.0
2018-11-27 11:25:00,77.68,77.68,77.67,77.67,12332.0,64.6416,64.6416,64.6333,64.6333,12332.0
2018-11-27 11:30:00,77.68,77.68,77.67,77.67,11957.0,64.6416,64.6416,64.6333,64.6333,11957.0
2018-11-27 11:35:00,77.67,77.68,77.67,77.68,10811.0,64.6333,64.6416,64.6333,64.6416,10811.0
2018-11-27 11:40:00,77.67,77.68,77.67,77.67,20934.0,64.6333,64.6416,64.6333,64.6333,20934.0
2018-11-27 11:45:00,77.67,77.68,77.67,77.68,6203.0,64.6333,64.6416,64.6333,64.6416,6203.0
2018-11-27 11:50:00,77.67,77.68,77.67,77.67,13670.0,64.6333,64.6416,64.6333,64.6333,13670.0
2018-11-27 11:55:00,77.68,77.68,77.67,77.68,5815.0,64.6416,64.6416,64.6333,64.6416,5815.0
2018-11-27 12:00:00,77.67,77.68,77.67,77.68,7131.0,64.6333,64.6416,64.6333,64.6416,7131.0
2018-11-27 12:05:00,77.68,77.68,77.67,77.68,6114.0,64.6416,64.6416,64.6333,64.6416,6114.0
2018-11-27 12:10:00,77.67,77.68,77.67,77.67,9333.0,64.6333,64.6416,64.6333,64.6333,9333.0
2018-11-27 12:15:00,77.68,77.68,77.67,77.67,10768.0,64.6416,64.6416,64.6333,64.6333,10768.0
2018-11-27 12:20:00,77.67,77.68,77.67,77.67,6950.0,64.6333,64.6416,64.6333,64.6333,6950.0
2018-11-27 12:25:00,77.68,77.68,77.67,77.67,5381.0,64.6416,64.6416,64.6333,64.6333,5381.0
2018-11-27 12:30:00,77.67,77.68,77.67,77.67,8639.0,64.6333,64.6416,64.6333,64.6333,8639.0
2018-11-27 12:35:00,77.67,77.68,77.67,77.68,3025.0,64.6333,64.6416,64.6333,64.6416,3025.0
2018-11-27 12:40:00,77.68,77.68,77.67,77.67,20162.0,64.6416,64.6416,64.6333,64.6333,20162.0
2018-11-27 12:45:00,77.67,77.68,77.66,77.67,51536.0,64.6333,64.6416,64.625,64.6333,51536.0
2018-11-27 12:50:00,77.67,77.67,77.66,77.66,6237.0,64.6333,64.6333,64.625,64.625,6237.0
2018-11-27 12:55:00,77.66,77.67,77.66,77.66,4741.0,64.625,64.6333,64.625,64.625,4741.0
2018-11-27 13:00:00,77.67,77.67,77.66,77.67,19876.0,64.6333,64.6333,64.625,64.6333,19876.0
2018-11-27 13:05:00,77.67,77.67,77.66,77.66,21160.0,64.6333,64.6333,64.625,64.625,21160.0
2018-11-27 13:10:00,77.67,77.68,77.66,77.66,39580.0,64.6333,64.6416,64.625,64.625,39580.0
2018-11-27 13:15:00,77.66,77.67,77.66,77.67,11311.0,64.625,64.6333,64.625,64.6333,11311.0
2018-11-27 13:20:00,77.67,77.67,77.66,77.67,2919.0,64.6333,64.6333,64.625,64.6333,2919.0
2018-11-27 13:25:00,77.66,77.68,77.66,77.67,159673.0,64.625,64.6416,64.625,64.6333,159673.0
2018-11-27 13:30:00,77.67,77.67,77.66,77.66,4509.0,64.6333,64.6333,64.625,64.625,4509.0
2018-11-27 13:35:00,77.67,77.67,77.66,77.67,5879.0,64.6333,64.6333,64.625,64.6333,5879.0
2018-11-27 13:40:00,77.66,77.67,77.66,77.66,29356.0,64.625,64.6333,64.625,64.625,29356.0
2018-11-27 13:45:00,77.67,77.67,77.66,77.66,10679.0,64.6333,64.6333,64.625,64.625,10679.0
2018-11-27 13:50:00,77.67,77.67,77.66,77.67,2154.0,64.6333,64.6333,64.625,64.6333,2154.0
2018-11-27 13:55:00,77.66,77.67,77.66,77.67,8613.0,64.625,64.6333,64.625,64.6333,8613.0
2018-11-27 14:00:00,77.67,77.67,77.66,77.67,4686.0,64.6333,64.6333,64.625,64.6333,4686.0
2018-11-27 14:05:00,77.67,77.67,77.66,77.67,21617.0,64.6333,64.6333,64.625,64.6333,21617.0
2018-11-27 14:10:00,77.67,77.67,77.66,77.66,74158.0,64.6333,64.6333,64.625,64.625,74158.0
2018-11-27 14:15:00,77.67,77.67,77.65,77.65,12686.0,64.6333,64.6333,64.6166,64.6166,12686.0
2018-11-27 14:20:00,77.66,77.66,77.65,77.66,2258.0,64.625,64.625,64.6166,64.625,2258.0
2018-11-27 14:25:00,77.66,77.66,77.65,77.65,54708.0,64.625,64.625,64.6166,64.6166,54708.0
2018-11-27 14:30:00,77.66,77.66,77.65,77.66,7543.0,64.625,64.625,64.6166,64.625,7543.0
2018-11-27 14:35:00,77.66,77.66,77.65,77.66,13034.0,64.625,64.625,64.6166,64.625,13034.0
2018-11-27 14:40:00,77.65,77.66,77.65,77.65,14546.0,64.6166,64.625,64.6166,64.6166,14546.0
2018-11-27 14:45:00,77.65,77.67,77.65,77.66,26737.0,64.6166,64.6333,64.6166,64.625,26737.0
2018-11-27 14:50:00,77.67,77.67,77.66,77.66,14367.0,64.6333,64.6333,64.625,64.625,14367.0
2018-11-27 14:55:00,77.67,77.68,77.66,77.67,115160.0,64.6333,64.6416,64.625,64.6333,115160.0
2018-11-27 15:00:00,77.67,77.67,77.66,77.67,11536.0,64.6333,64.6333,64.625,64.6333,11536.0
2018-11-27 15:05:00,77.67,77.67,77.66,77.67,4819.0,64.6333,64.6333,64.625,64.6333,4819.0
2018-11-27 15:10:00,77.66,77.67,77.66,77.67,17502.0,64.625,64.6333,64.625,64.6333,17502.0
2018-11-27 15:15:00,77.66,77.67,77.65,77.65,14743.0,64.625,64.6333,64.6166,64.6166,14743.0
2018-11-27 15:20:00,77.65,77.66,77.64,77.64,29392.0,64.6166,64.625,64.6083,64.6083,29392.0
2018-11-27 15:25:00,77.64,77.65,77.64,77.65,13908.0,64.6083,64.6166,64.6083,64.6166,13908.0
2018-11-27 15:30:00,77.64,77.66,77.64,77.66,33473.0,64.6083,64.625,64.6083,64.625,33473.0
2018-11-27 15:35:00,77.66,77.67,77.65,77.67,63409.0,64.625,64.6333,64.6166,64.6333,63409.0
2018-11-27 15:40:00,77.66,77.67,77.66,77.67,35183.0,64.625,64.6333,64.625,64.6333,35183.0
2018-11-27 15:45:00,77.66,77.67,77.66,77.67,49196.0,64.625,64.6333,64.625,64.6333,49196.0
2018-11-27 15:50:00,77.67,77.68,77.66,77.67,46368.0,64.6333,64.6416,64.625,64.6333,46368.0
2018-11-27 15:55:00,77.67,77.71,77.67,77.68,101849.0,64.6333,64.6666,64.6333,64.6416,101849.0
2018-11-28 09:30:00,77.66,77.68,77.66,77.67,36545.0,64.625,64.6416,64.625,64.6333,36545.0
2018-11-28 09:35:00,77.66,77.68,77.66,77.68,34233.0,64.625,64.6416,64.625,64.6416,34233.0
2018-11-28 09:40:00,77.68,77.68,77.67,77.67,5718.0,64.6416,64.6416,64.6333,64.6333,5718.0
2018-11-28 09:45:00,77.68,77.68,77.67,77.67,6056.0,64.6416,64.6416,64.6333,64.6333,6056.0
2018-11-28 09:50:00,77.68,77.68,77.66,77.67,4344.0,64.6416,64.6416,64.625,64.6333,4344.0
2018-11-28 09:55:00,77.66,77.67,77.65,77.65,10617.0,64.625,64.6333,64.6166,64.6166,10617.0
2018-11-28 10:00:00,77.66,77.66,77.65,77.65,5783.0,64.625,64.625,64.6166,64.6166,5783.0
2018-11-28 10:05:00,77.66,77.66,77.64,77.65,15352.0,64.625,64.625,64.6083,64.6166,15352.0
2018-11-28 10:10:00,77.64,77.65,77.63,77.63,101883.0,64.6083,64.6166,64.6,64.6,101883.0
2018-11-28 10:15:00,77.63,77.64,77.63,77.64,10588.0,64.6,64.6083,64.6,64.6083,10588.0
2018-11-28 10:20:00,77.64,77.65,77.63,77.65,10839.0,64.6083,64.6166,64.6,64.6166,10839.0
2018-11-28 10:25:00,77.65,77.65,77.64,77.65,5510.0,64.6166,64.6166,64.6083,64.6166,5510.0
2018-11-28 10:30:00,77.65,77.65,77.64,77.64,7256.0,64.6166,64.6166,64.6083,64.6083,7256.0
2018-11-28 10:35:00,77.65,77.65,77.62,77.62,64477.0,64.6166,64.6166,64.5917,64.5917,64477.0
2018-11-28 10:40:00,77.63,77.64,77.63,77.64,18984.0,64.6,64.6083,64.6,64.6083,18984.0
2018-11-28 10:45:00,77.64,77.64,77.62,77.63,4426.0,64.6083,64.6083,64.5917,64.6,4426.0
2018-11-28 10:50:00,77.63,77.63,77.62,77.62,28670.0,64.6,64.6,64.5917,64.5917,28670.0
2018-11-28 10:55:00,77.63,77.63,77.62,77.63,7250.0,64.6,64.6,64.5917,64.6,7250.0
2018-11-28 11:00:00,77.63,77.63,77.62,77.62,4596.0,64.6,64.6,64.5917,64.5917,4596.0
2018-11-28 11:05:00,77.62,77.63,77.62,77.62,6105.0,64.5917,64.6,64.5917,64.5917,6105.0
2018-11-28 11:10:00,77.63,77.63,77.61,77.61,11333.0,64.6,64.6,64.5834,64.5834,11333.0
2018-11-28 11:15:00,77.62,77.62,77.61,77.61,6050.0,64.5917,64.5917,64.5834,64.5834,6050.0
2018-11-28 11:20:00,77.62,77.62,77.6,77.62,57593.0,64.5917,64.5917,64.575,64.5917,57593.0
2018-11-28 11:25:00,77.62,77.63,77.62,77.63,27027.0,64.5917,64.6,64.5917,64.6,27027.0
2018-11-28 11:30:00,77.62,77.63,77.62,77.63,12393.0,64.5917,64.6,64.5917,64.6,12393.0
2018-11-28 11:35:00,77.63,77.63,77.62,77.63,7384.0,64.6,64.6,64.5917,64.6,7384.0
2018-11-28 11:40:00,77.63,77.63,77.62,77.63,14140.0,64.6,64.6,64.5917,64.6,14140.0
2018-11-28 11:45:00,77.63,77.63,77.62,77.62,24536.0,64.6,64.6,64.5917,64.5917,24536.0
2018-11-28 11:50:00,77.63,77.63,77.62,77.63,8103.0,64.6,64.6,64.5917,64.6,8103.0
2018-11-28 11:55:00,77.63,77.63,77.61,77.62,29417.0,64.6,64.6,64.5834,64.5917,29417.0
2018-11-28 12:00:00,77.63,77.68,77.63,77.68,18852.0,64.6,64.6416,64.6,64.6416,18852.0
2018-11-28 12:05:00,77.67,77.7,77.67,77.69,35976.0,64.6333,64.6583,64.6333,64.6499,35976.0
2018-11-28 12:10:00,77.7,77.72,77.7,77.7,10797.0,64.6583,64.6749,64.6583,64.6583,10797.0
2018-11-28 12:15:00,77.7,77.71,77.7,77.7,4896.0,64.6583,64.6666,64.6583,64.6583,4896.0
2018-11-28 12:20:00,77.71,77.71,77.7,77.7,9114.0,64.6666,64.6666,64.6583,64.6583,9114.0
2018-11-28 12:25:00,77.7,77.71,77.7,77.7,6128.0,64.6583,64.6666,64.6583,64.6583,6128.0
2018-11-28 12:30:00,77.7,77.71,77.68,77.68,15503.0,64.6583,64.6666,64.6416,64.6416,15503.0
2018-11-28 12:35:00,77.68,77.69,77.68,77.68,5330.0,64.6416,64.6499,64.6416,64.6416,5330.0
2018-11-28 12:40:00,77.68,77.69,77.68,77.68,7190.0,64.6416,64.6499,64.6416,64.6416,7190.0
2018-11-28 12:45:00,77.69,77.7,77.68,77.7,7111.0,64.6499,64.6583,64.6416,64.6583,7111.0
2018-11-28 12:50:00,77.7,77.7,77.69,77.7,6663.0,64.6583,64.6583,64.6499,64.6583,6663.0
2018-11-28 12:55:00,77.69,77.7,77.69,77.69,13510.0,64.6499,64.6583,64.6499,64.6499,13510.0
2018-11-28 13:00:00,77.7,77.7,77.69,77.7,4402.0,64.6583,64.6583,64.6499,64.6583,4402.0
2018-11-28 13:05:00,77.7,77.72,77.69,77.71,8355.0,64.6583,64.6749,64.6499,64.6666,8355.0
2018-11-28 13:10:00,77.72,77.72,77.71,77.71,3121.0,64.6749,64.6749,64.6666,64.6666,3121.0
2018-11-28 13:15:00,77.72,77.72,77.71,77.72,2709.0,64.6749,64.6749,64.6666,64.6749,2709.0
2018-11-28 13:20:00,77.72,77.72,77.71,77.72,25912.0,64.6749,64.6749,64.6666,64.6749,25912.0
2018-11-28 13:25:00,77.71,77.72,77.7,77.71,10180.0,64.6666,64.6749,64.6583,64.6666,10180.0
2018-11-28 13:30:00,77.7,77.73,77.7,77.73,23102.0,64.6583,64.6832,64.6583,64.6832,23102.0
2018-11-28 13:35:00,77.73,77.73,77.72,77.73,13573.0,64.6832,64.6832,64.6749,64.6832,13573.0
2018-11-28 13:40:00,77.73,77.73,77.72,77.72,4966.0,64.6832,64.6832,64.6749,64.6749,4966.0
2018-11-28 13:45:00,77.72,77.73,77.72,77.73,5553.0,64.6749,64.6832,64.6749,64.6832,5553.0
2018-11-28 13:50:00,77.73,77.73,77.72,77.72,6333.0,64.6832,64.6832,64.6749,64.6749,6333.0
2018-11-28 13:55:00,77.73,77.74,77.73,77.74,12967.0,64.6832,64.6915,64.6832,64.6915,12967.0
2018-11-28 14:00:00,77.74,77.74,77.73,77.73,5429.0,64.6915,64.6915,64.6832,64.6832,5429.0
2018-11-28 14:05:00,77.73,77.74,77.72,77.73,51100.0,64.6832,64.6915,64.6749,64.6832,51100.0
2018-11-28 14:10:00,77.72,77.73,77.72,77.73,25904.0,64.6749,64.6832,64.6749,64.6832,25904.0
2018-11-28 14:15:00,77.73,77.73,77.72,77.73,5374.0,64.6832,64.6832,64.6749,64.6832,5374.0
2018-11-28 14:20:00,77.72,77.73,77.72,77.72,2983.0,64.6749,64.6832,64.6749,64.6749,2983.0
2018-11-28 14:25:00,77.73,77.73,77.72,77.73,10017.0,64.6832,64.6832,64.6749,64.6832,10017.0
2018-11-28 14:30:00,77.73,77.73,77.72,77.73,11534.0,64.6832,64.6832,64.6749,64.6832,11534.0
2018-11-28 14:35:00,77.73,77.73,77.72,77.73,5932.0,64.6832,64.6832,64.6749,64.6832,5932.0
2018-11-28 14:40:00,77.73,77.74,77.72,77.74,13656.0,64.6832,64.6915,64.6749,64.6915,13656.0
2018-11-28 14:45:00,77.74,77.74,77.73,77.73,12041.0,64.6915,64.6915,64.6832,64.6832,12041.0
2018-11-28 14:50:00,77.74,77.75,77.73,77.75,13431.0,64.6915,64.6999,64.6832,64.6999,13431.0
2018-11-28 14:55:00,77.74,77.76,77.74,77.76,10182.0,64.6915,64.7082,64.6915,64.7082,10182.0
2018-11-28 15:00:00,77.75,77.76,77.75,77.76,20019.0,64.6999,64.7082,64.6999,64.7082,20019.0
2018-11-28 15:05:00,77.76,77.76,77.75,77.76,19292.0,64.7082,64.7082,64.6999,64.7082,19292.0
2018-11-28 15:10:00,77.75,77.76,77.75,77.76,16051.0,64.6999,64.7082,64.6999,64.7082,16051.0
2018-11-28 15:15:00,77.76,77.76,77.75,77.76,14433.0,64.7082,64.7082,64.6999,64.7082,14433.0
2018-11-28 15:20:00,77.76,77.76,77.75,77.76,20537.0,64.7082,64.7082,64.6999,64.7082,20537.0
2018-11-28 15:25:00,77.75,77.77,77.75,77.77,23925.0,64.6999,64.7165,64.6999,64.7165,23925.0
2018-11-28 15:30:00,77.76,77.77,77.75,77.76,31555.0,64.7082,64.7165,64.6999,64.7082,31555.0
2018-11-28 15:35:00,77.76,77.77,77.75,77.76,22108.0,64.7082,64.7165,64.6999,64.7082,22108.0
2018-11-28 15:40:00,77.75,77.77,77.75,77.76,29076.0,64.6999,64.7165,64.6999,64.7082,29076.0
2018-11-28 15:45:00,77.76,77.77,77.76,77.77,75785.0,64.7082,64.7165,64.7082,64.7165,75785.0
2018-11-28 15:50:00,77.77,77.78,77.76,77.77,48878.0,64.7165,64.7248,64.7082,64.7165,48878.0
2018-11-28 15:55:00,77.78,77.85,77.73,77.73,314208.0,64.7248,64.7831,64.6832,64.6832,314208.0
2018-11-29 09:30:00,77.75,77.77,77.75,77.77,33957.0,64.6999,64.7165,64.6999,64.7165,33957.0
2018-11-29 09:35:00,77.77,77.79,77.76,77.76,12220.0,64.7165,64.7332,64.7082,64.7082,12220.0
2018-11-29 09:40:00,77.76,77.77,77.76,77.76,3957.0,64.7082,64.7165,64.7082,64.7082,3957.0
2018-11-29 09:45:00,77.76,77.77,77.76,77.77,9301.0,64.7082,64.7165,64.7082,64.7165,9301.0
2018-11-29 09:50:00,77.76,77.77,77.76,77.76,2745.0,64.7082,64.7165,64.7082,64.7082,2745.0
2018-11-29 09:55:00,77.76,77.77,77.76,77.76,2318.0,64.7082,64.7165,64.7082,64.7082,2318.0
2018-11-29 10:00:00,77.76,77.77,77.76,77.76,11382.0,64.7082,64.7165,64.7082,64.7082,11382.0
2018-11-29 10:05:00,77.76,77.77,77.76,77.76,7672.0,64.7082,64.7165,64.7082,64.7082,7672.0
2018-11-29 10:10:00,77.76,77.77,77.75,77.75,17333.0,64.7082,64.7165,64.6999,64.6999,17333.0
2018-11-29 10:15:00,77.75,77.76,77.75,77.76,16307.0,64.6999,64.7082,64.6999,64.7082,16307.0
2018-11-29 10:20:00,77.76,77.76,77.75,77.76,9352.0,64.7082,64.7082,64.6999,64.7082,9352.0
2018-11-29 10:25:00,77.76,77.76,77.75,77.75,4799.0,64.7082,64.7082,64.6999,64.6999,4799.0
2018-11-29 10:30:00,77.75,77.76,77.73,77.73,17753.0,64.6999,64.7082,64.6832,64.6832,17753.0
2018-11-29 10:35:00,77.74,77.74,77.73,77.74,21602.0,64.6915,64.6915,64.6832,64.6915,21602.0
2018-11-29 10:40:00,77.74,77.76,77.73,77.75,26606.0,64.6915,64.7082,64.6832,64.6999,26606.0
2018-11-29 10:45:00,77.75,77.76,77.74,77.74,11153.0,64.6999,64.7082,64.6915,64.6915,11153.0
2018-11-29 10:50:00,77.74,77.75,77.74,77.74,4885.0,64.6915,64.6999,64.6915,64.6915,4885.0
2018-11-29 10:55:00,77.74,77.75,77.73,77.73,8080.0,64.6915,64.6999,64.6832,64.6832,8080.0
2018-11-29 11:00:00,77.73,77.74,77.73,77.73,7532.0,64.6832,64.6915,64.6832,64.6832,7532.0
2018-11-29 11:05:00,77.73,77.74,77.73,77.73,12556.0,64.6832,64.6915,64.6832,64.6832,12556.0
2018-11-29 11:10:00,77.73,77.73,77.72,77.72,7948.0,64.6832,64.6832,64.6749,64.6749,7948.0
2018-11-29 11:15:00,77.72,77.73,77.72,77.72,4631.0,64.6749,64.6832,64.6749,64.6749,4631.0
2018-11-29 11:20:00,77.73,77.73,77.7,77.7,35795.0,64.6832,64.6832,64.6583,64.6583,35795.0
2018-11-29 11:25:00,77.7,77.71,77.7,77.7,4011.0,64.6583,64.6666,64.6583,64.6583,4011.0
2018-11-29 11:30:00,77.7,77.71,77.7,77.7,4690.0,64.6583,64.6666,64.6583,64.6583,4690.0
2018-11-29 11:35:00,77.7,77.71,77.7,77.7,3749.0,64.6583,64.6666,64.6583,64.6583,3749.0
2018-11-29 11:40:00,77.7,77.71,77.7,77.7,8522.0,64.6583,64.6666,64.6583,64.6583,8522.0
2018-11-29 11:45:00,77.7,77.71,77.7,77.7,6002.0,64.6583,64.6666,64.6583,64.6583,6002.0
2018-11-29 11:50:00,77.7,77.71,77.7,77.71,6452.0,64.6583,64.6666,64.6583,64.6666,6452.0
2018-11-29 11:55:00,77.7,77.71,77.7,77.7,14251.0,64.6583,64.6666,64.6583,64.6583,14251.0
2018-11-29 12:00:00,77.7,77.71,77.7,77.7,18472.0,64.6583,64.6666,64.6583,64.6583,18472.0
2018-11-29 12:05:00,77.7,77.71,77.7,77.7,5450.0,64.6583,64.6666,64.6583,64.6583,5450.0
2018-11-29 12:10:00,77.7,77.71,77.7,77.7,11623.0,64.6583,64.6666,64.6583,64.6583,11623.0
2018-11-29 12:15:00,77.7,77.72,77.7,77.72,38778.0,64.6583,64.6749,64.6583,64.6749,38778.0
2018-11-29 12:20:00,77.71,77.72,77.71,77.71,10652.0,64.6666,64.6749,64.6666,64.6666,10652.0
2018-11-29 12:25:00,77.72,77.72,77.71,77.71,5906.0,64.6749,64.6749,64.6666,64.6666,5906.0
2018-11-29 12:30:00,77.71,77.72,77.7,77.7,5302.0,64.6666,64.6749,64.6583,64.6583,5302.0
2018-11-29 12:35:00,77.7,77.71,77.7,77.7,7118.0,64.6583,64.6666,64.6583,64.6583,7118.0
2018-11-29 12:40:00,77.7,77.71,77.69,77.69,64876.0,64.6583,64.6666,64.6499,64.6499,64876.0
2018-11-29 12:45:00,77.7,77.7,77.69,77.69,8774.0,64.6583,64.6583,64.6499,64.6499,8774.0
2018-11-29 12:50:00,77.69,77.7,77.69,77.69,19258.0,64.6499,64.6583,64.6499,64.6499,19258.0
2018-11-29 12:55:00,77.69,77.7,77.69,77.69,9542.0,64.6499,64.6583,64.6499,64.6499,9542.0
2018-11-29 13:00:00,77.69,77.7,77.69,77.69,8339.0,64.6499,64.6583,64.6499,64.6499,8339.0
2018-11-29 13:05:00,77.69,77.7,77.69,77.69,3065.0,64.6499,64.6583,64.6499,64.6499,3065.0
2018-11-29 13:10:00,77.69,77.7,77.69,77.69,12441.0,64.6499,64.6583,64.6499,64.6499,12441.0
2018-11-29 13:15:00,77.69,77.7,77.69,77.69,13264.0,64.6499,64.6583,64.6499,64.6499,13264.0
2018-11-29 13:20:00,77.69,77.7,77.69,77.69,11599.0,64.6499,64.6583,64.6499,64.6499,11599.0
2018-11-29 13:25:00,77.69,77.7,77.69,77.69,3573.0,64.6499,64.6583,64.6499,64.6499,3573.0
2018-11-29 13:30:00,77.69,77.7,77.69,77.69,4879.0,64.6499,64.6583,64.6499,64.6499,4879.0
2018-11-29 13:35:00,77.69,77.7,77.69,77.7,2572.0,64.6499,64.6583,64.6499,64.6583,2572.0
2018-11-29 13:40:00,77.69,77.7,77.69,77.7,9434.0,64.6499,64.6583,64.6499,64.6583,9434.0
2018-11-29 13:45:00,77.7,77.7,77.69,77.69,62116.0,64.6583,64.6583,64.6499,64.6499,62116.0
2018-11-29 13:50:00,77.7,77.7,77.68,77.68,5780.0,64.6583,64.6583,64.6416,64.6416,5780.0
2018-11-29 13:55:00,77.69,77.69,77.67,77.67,11021.0,64.6499,64.6499,64.6333,64.6333,11021.0
2018-11-29 14:00:00,77.67,77.68,77.67,77.67,23646.0,64.6333,64.6416,64.6333,64.6333,23646.0
2018-11-29 14:05:00,77.67,77.68,77.67,77.67,11463.0,64.6333,64.6416,64.6333,64.6333,11463.0
2018-11-29 14:10:00,77.67,77.68,77.67,77.67,4918.0,64.6333,64.6416,64.6333,64.6333,4918.0
2018-11-29 14:15:00,77.67,77.68,77.67,77.67,4772.0,64.6333,64.6416,64.6333,64.6333,4772.0
2018-11-29 14:20:00,77.67,77.68,77.67,77.67,8072.0,64.6333,64.6416,64.6333,64.6333,8072.0
2018-11-29 14:25:00,77.67,77.68,77.67,77.67,5398.0,64.6333,64.6416,64.6333,64.6333,5398.0
2018-11-29 14:30:00,77.67,77.69,77.67,77.68,898777.0,64.6333,64.6499,64.6333,64.6416,898777.0
2018-11-29 14:35:00,77.68,77.68,77.67,77.68,122277.0,64.6416,64.6416,64.6333,64.6416,122277.0
2018-11-29 14:40:00,77.67,77.68,77.67,77.68,70318.0,64.6333,64.6416,64.6333,64.6416,70318.0
2018-11-29 14:45:00,77.68,77.68,77.67,77.67,60803.0,64.6416,64.6416,64.6333,64.6333,60803.0
2018-11-29 14:50:00,77.67,77.7,77.67,77.7,121845.0,64.6333,64.6583,64.6333,64.6583,121845.0
2018-11-29 14:55:00,77.7,77.71,77.69,77.7,9575.0,64.6583,64.6666,64.6499,64.6583,9575.0
2018-11-29 15:00:00,77.7,77.71,77.7,77.7,15973.0,64.6583,64.6666,64.6583,64.6583,15973.0
2018-11-29 15:05:00,77.7,77.71,77.7,77.7,11725.0,64.6583,64.6666,64.6583,64.6583,11725.0
2018-11-29 15:10:00,77.7,77.71,77.7,77.7,35265.0,64.6583,64.6666,64.6583,64.6583,35265.0
2018-11-29 15:15:00,77.7,77.71,77.69,77.71,46130.0,64.6583,64.6666,64.6499,64.6666,46130.0
2018-11-29 15:20:00,77.7,77.71,77.7,77.71,15814.0,64.6583,64.6666,64.6583,64.6666,15814.0
2018-11-29 15:25:00,77.7,77.71,77.68,77.69,72544.0,64.6583,64.6666,64.6416,64.6499,72544.0
2018-11-29 15:30:00,77.69,77.69,77.68,77.69,24617.0,64.6499,64.6499,64.6416,64.6499,24617.0
2018-11-29 15:35:00,77.68,77.69,77.68,77.69,50472.0,64.6416,64.6499,64.6416,64.6499,50472.0
2018-11-29 15:40:00,77.69,77.69,77.66,77.66,112270.0,64.6499,64.6499,64.625,64.625,112270.0
2018-11-29 15:45:00,77.66,77.68,77.66,77.67,73255.0,64.625,64.6416,64.625,64.6333,73255.0
2018-11-29 15:50:00,77.68,77.68,77.67,77.68,130060.0,64.6416,64.6416,64.6333,64.6416,130060.0
2018-11-29 15:55:00,77.67,77.71,77.67,77.7,69235.0,64.6333,64.6666,64.6333,64.6583,69235.0
2018-11-30 09:30:00,77.71,77.71,77.69,77.7,27407.0,64.6666,64.6666,64.6499,64.6583,27407.0
2018-11-30 09:35:00,77.7,77.71,77.69,77.7,3591.0,64.6583,64.6666,64.6499,64.6583,3591.0
2018-11-30 09:40:00,77.7,77.7,77.68,77.68,27188.0,64.6583,64.6583,64.6416,64.6416,27188.0
2018-11-30 09:45:00,77.69,77.69,77.68,77.69,2914.0,64.6499,64.6499,64.6416,64.6499,2914.0
2018-11-30 09:50:00,77.69,77.69,77.68,77.69,22528.0,64.6499,64.6499,64.6416,64.6499,22528.0
2018-11-30 09:55:00,77.68,77.69,77.68,77.68,4751.0,64.6416,64.6499,64.6416,64.6416,4751.0
2018-11-30 10:00:00,77.69,77.7,77.68,77.69,13244.0,64.6499,64.6583,64.6416,64.6499,13244.0
2018-11-30 10:05:00,77.7,77.7,77.69,77.7,6037.0,64.6583,64.6583,64.6499,64.6583,6037.0
2018-11-30 10:10:00,77.7,77.7,77.68,77.69,55912.0,64.6583,64.6583,64.6416,64.6499,55912.0
2018-11-30 10:15:00,77.68,77.69,77.68,77.69,6326.0,64.6416,64.6499,64.6416,64.6499,6326.0
2018-11-30 10:20:00,77.68,77.69,77.68,77.69,23130.0,64.6416,64.6499,64.6416,64.6499,23130.0
2018-11-30 10:25:00,77.68,77.69,77.67,77.67,57278.0,64.6416,64.6499,64.6333,64.6333,57278.0
2018-11-30 10:30:00,77.68,77.68,77.67,77.68,3176.0,64.6416,64.6416,64.6333,64.6416,3176.0
2018-11-30 10:35:00,77.67,77.68,77.67,77.67,24083.0,64.6333,64.6416,64.6333,64.6333,24083.0
2018-11-30 10:40:00,77.68,77.68,77.67,77.68,4673.0,64.6416,64.6416,64.6333,64.6416,4673.0
2018-11-30 10:45:00,77.68,77.68,77.67,77.68,13426.0,64.6416,64.6416,64.6333,64.6416,13426.0
2018-11-30 10:50:00,77.67,77.68,77.67,77.68,11587.0,64.6333,64.6416,64.6333,64.6416,11587.0
2018-11-30 10:55:00,77.67,77.68,77.66,77.67,71607.0,64.6333,64.6416,64.625,64.6333,71607.0
2018-11-30 11:00:00,77.67,77.67,77.66,77.66,18251.0,64.6333,64.6333,64.625,64.625,18251.0
2018-11-30 11:05:00,77.66,77.67,77.66,77.67,38556.0,64.625,64.6333,64.625,64.6333,38556.0
2018-11-30 11:10:00,77.66,77.67,77.66,77.67,1963.0,64.625,64.6333,64.625,64.6333,1963.0
2018-11-30 11:15:00,77.66,77.67,77.66,77.67,5009.0,64.625,64.6333,64.625,64.6333,5009.0
2018-11-30 11:20:00,77.66,77.68,77.66,77.67,9340.0,64.625,64.6416,64.625,64.6333,9340.0
2018-11-30 11:25:00,77.67,77.68,77.67,77.67,59629.0,64.6333,64.6416,64.6333,64.6333,59629.0
2018-11-30 11:30:00,77.68,77.68,77.67,77.67,11573.0,64.6416,64.6416,64.6333,64.6333,11573.0
2018-11-30 11:35:00,77.67,77.68,77.67,77.67,32055.0,64.6333,64.6416,64.6333,64.6333,32055.0
2018-11-30 11:40:00,77.67,77.68,77.67,77.68,4700.0,64.6333,64.6416,64.6333,64.6416,4700.0
2018-11-30 11:45:00,77.67,77.68,77.67,77.68,14181.0,64.6333,64.6416,64.6333,64.6416,14181.0
2018-11-30 11:50:00,77.68,77.68,77.67,77.67,3957.0,64.6416,64.6416,64.6333,64.6333,3957.0
2018-11-30 11:55:00,77.67,77.68,77.66,77.67,56664.0,64.6333,64.6416,64.625,64.6333,56664.0
2018-11-30 12:00:00,77.67,77.67,77.66,77.67,5764.0,64.6333,64.6333,64.625,64.6333,5764.0
2018-11-30 12:05:00,77.67,77.67,77.66,77.67,4256.0,64.6333,64.6333,64.625,64.6333,4256.0
2018-11-30 12:10:00,77.67,77.68,77.66,77.67,20902.0,64.6333,64.6416,64.625,64.6333,20902.0
2018-11-30 12:15:00,77.67,77.68,77.66,77.67,37000.0,64.6333,64.6416,64.625,64.6333,37000.0
2018-11-30 12:20:00,77.67,77.68,77.67,77.67,20536.0,64.6333,64.6416,64.6333,64.6333,20536.0
2018-11-30 12:25:00,77.67,77.67,77.66,77.67,3578.0,64.6333,64.6333,64.625,64.6333,3578.0
2018-11-30 12:30:00,77.67,77.68,77.66,77.67,14138.0,64.6333,64.6416,64.625,64.6333,14138.0
2018-11-30 12:35:00,77.67,77.68,77.67,77.68,9932.0,64.6333,64.6416,64.6333,64.6416,9932.0
2018-11-30 12:40:00,77.67,77.68,77.67,77.67,21533.0,64.6333,64.6416,64.6333,64.6333,21533.0
2018-11-30 12:45:00,77.67,77.68,77.66,77.66,9618.0,64.6333,64.6416,64.625,64.625,9618.0
2018-11-30 12:50:00,77.67,77.67,77.66,77.67,30677.0,64.6333,64.6333,64.625,64.6333,30677.0
2018-11-30 12:55:00,77.67,77.67,77.66,77.67,3081.0,64.6333,64.6333,64.625,64.6333,3081.0
2018-11-30 13:00:00,77.67,77.67,77.66,77.67,6572.0,64.6333,64.6333,64.625,64.6333,6572.0
2018-11-30 13:05:00,77.67,77.67,77.66,77.67,6498.0,64.6333,64.6333,64.625,64.6333,6498.0
2018-11-30 13:10:00,77.67,77.67,77.66,77.66,3404.0,64.6333,64.6333,64.625,64.625,3404.0
2018-11-30 13:15:00,77.67,77.67,77.66,77.66,9129.0,64.6333,64.6333,64.625,64.625,9129.0
2018-11-30 13:20:00,77.67,77.67,77.66,77.67,6527.0,64.6333,64.6333,64.625,64.6333,6527.0
2018-11-30 13:25:00,77.66,77.67,77.66,77.66,5218.0,64.625,64.6333,64.625,64.625,5218.0
2018-11-30 13:30:00,77.67,77.67,77.64,77.66,56329.0,64.6333,64.6333,64.6083,64.625,56329.0
2018-11-30 13:35:00,77.66,77.66,77.65,77.66,3729.0,64.625,64.625,64.6166,64.625,3729.0
2018-11-30 13:40:00,77.65,77.66,77.65,77.65,14109.0,64.6166,64.625,64.6166,64.6166,14109.0
2018-11-30 13:45:00,77.65,77.66,77.65,77.66,2670.0,64.6166,64.625,64.6166,64.625,2670.0
2018-11-30 13:50:00,77.65,77.66,77.65,77.66,2677.0,64.6166,64.625,64.6166,64.625,2677.0
2018-11-30 13:55:00,77.65,77.66,77.65,77.66,5550.0,64.6166,64.625,64.6166,64.625,5550.0
2018-11-30 14:00:00,77.66,77.66,77.65,77.66,4990.0,64.625,64.625,64.6166,64.625,4990.0
2018-11-30 14:05:00,77.66,77.67,77.65,77.66,11890.0,64.625,64.6333,64.6166,64.625,11890.0
2018-11-30 14:10:00,77.67,77.67,77.66,77.67,52869.0,64.6333,64.6333,64.625,64.6333,52869.0
2018-11-30 14:15:00,77.67,77.67,77.66,77.66,8660.0,64.6333,64.6333,64.625,64.625,8660.0
2018-11-30 14:20:00,77.66,77.67,77.66,77.67,13182.0,64.625,64.6333,64.625,64.6333,13182.0
2018-11-30 14:25:00,77.66,77.67,77.65,77.66,16388.0,64.625,64.6333,64.6166,64.625,16388.0
2018-11-30 14:30:00,77.66,77.67,77.65,77.66,16363.0,64.625,64.6333,64.6166,64.625,16363.0
2018-11-30 14:35:00,77.67,77.67,77.66,77.66,13444.0,64.6333,64.6333,64.625,64.625,13444.0
2018-11-30 14:40:00,77.67,77.67,77.66,77.67,7643.0,64.6333,64.6333,64.625,64.6333,7643.0
2018-11-30 14:45:00,77.66,77.67,77.65,77.66,10444.0,64.625,64.6333,64.6166,64.625,10444.0
2018-11-30 14:50:00,77.65,77.66,77.65,77.66,10505.0,64.6166,64.625,64.6166,64.625,10505.0
2018-11-30 14:55:00,77.66,77.66,77.65,77.66,14665.0,64.625,64.625,64.6166,64.625,14665.0
2018-11-30 15:00:00,77.66,77.66,77.65,77.66,10159.0,64.625,64.625,64.6166,64.625,10159.0
2018-11-30 15:05:00,77.66,77.67,77.65,77.67,34497.0,64.625,64.6333,64.6166,64.6333,34497.0
2018-11-30 15:10:00,77.66,77.67,77.66,77.66,17396.0,64.625,64.6333,64.625,64.625,17396.0
2018-11-30 15:15:00,77.66,77.67,77.66,77.66,11795.0,64.625,64.6333,64.625,64.625,11795.0
2018-11-30 15:20:00,77.66,77.67,77.66,77.67,8108.0,64.625,64.6333,64.625,64.6333,8108.0
2018-11-30 15:25:00,77.67,77.68,77.66,77.67,13824.0,64.6333,64.6416,64.625,64.6333,13824.0
2018-11-30 15:30:00,77.67,77.68,77.67,77.68,17665.0,64.6333,64.6416,64.6333,64.6416,17665.0
2018-11-30 15:35:00,77.67,77.68,77.67,77.68,4848.0,64.6333,64.6416,64.6333,64.6416,4848.0
2018-11-30 15:40:00,77.67,77.68,77.67,77.67,37759.0,64.6333,64.6416,64.6333,64.6333,37759.0
2018-11-30 15:45:00,77.67,77.68,77.66,77.66,33486.0,64.6333,64.6416,64.625,64.625,33486.0
2018-11-30 15:50:00,77.67,77.67,77.66,77.66,22169.0,64.6333,64.6333,64.625,64.625,22169.0
2018-11-30 15:55:00,77.67,77.68,77.66,77.67,78650.0,64.6333,64.6416,64.625,64.6333,78650.0
2018-12-03 09:30:00,77.5,77.54,77.5,77.53,68582.0,64.6402,64.6735,64.6402,64.6652,68582.0
2018-12-03 09:35:00,77.53,77.55,77.53,77.55,15336.0,64.6652,64.6819,64.6652,64.6819,15336.0
2018-12-03 09:40:00,77.55,77.55,77.54,77.55,5004.0,64.6819,64.6819,64.6735,64.6819,5004.0
2018-12-03 09:45:00,77.55,77.57,77.54,77.55,22744.0,64.6819,64.6986,64.6735,64.6819,22744.0
2018-12-03 09:50:00,77.56,77.56,77.54,77.54,7395.0,64.6902,64.6902,64.6735,64.6735,7395.0
2018-12-03 09:55:00,77.54,77.55,77.54,77.55,17153.0,64.6735,64.6819,64.6735,64.6819,17153.0
2018-12-03 10:00:00,77.55,77.55,77.51,77.51,74782.0,64.6819,64.6819,64.6485,64.6485,74782.0
2018-12-03 10:05:00,77.52,77.52,77.51,77.52,1616.0,64.6568,64.6568,64.6485,64.6568,1616.0
2018-12-03 10:10:00,77.51,77.53,77.51,77.52,26830.0,64.6485,64.6652,64.6485,64.6568,26830.0
2018-12-03 10:15:00,77.53,77.53,77.52,77.52,19051.0,64.6652,64.6652,64.6568,64.6568,19051.0
2018-12-03 10:20:00,77.52,77.53,77.51,77.52,18841.0,64.6568,64.6652,64.6485,64.6568,18841.0
2018-12-03 10:25:00,77.51,77.52,77.51,77.52,15990.0,64.6485,64.6568,64.6485,64.6568,15990.0
2018-12-03 10:30:00,77.52,77.52,77.51,77.51,3579.0,64.6568,64.6568,64.6485,64.6485,3579.0
2018-12-03 10:35:00,77.51,77.52,77.51,77.52,57203.0,64.6485,64.6568,64.6485,64.6568,57203.0
2018-12-03 10:40:00,77.51,77.54,77.51,77.53,20659.0,64.6485,64.6735,64.6485,64.6652,20659.0
2018-12-03 10:45:00,77.53,77.54,77.53,77.53,6868.0,64.6652,64.6735,64.6652,64.6652,6868.0
2018-12-03 10:50:00,77.53,77.54,77.53,77.53,27745.0,64.6652,64.6735,64.6652,64.6652,27745.0
2018-12-03 10:55:00,77.54,77.54,77.53,77.53,7230.0,64.6735,64.6735,64.6652,64.6652,7230.0
2018-12-03 11:00:00,77.53,77.54,77.53,77.54,9761.0,64.6652,64.6735,64.6652,64.6735,9761.0
2018-12-03 11:05:00,77.53,77.54,77.53,77.54,5878.0,64.6652,64.6735,64.6652,64.6735,5878.0
2018-12-03 11:10:00,77.54,77.54,77.53,77.54,7491.0,64.6735,64.6735,64.6652,64.6735,7491.0
2018-12-03 11:15:00,77.54,77.54,77.53,77.54,14069.0,64.6735,64.6735,64.6652,64.6735,14069.0
2018-12-03 11:20:00,77.54,77.54,77.53,77.53,88857.0,64.6735,64.6735,64.6652,64.6652,88857.0
2018-12-03 11:25:00,77.54,77.54,77.53,77.54,40109.0,64.6735,64.6735,64.6652,64.6735,40109.0
2018-12-03 11:30:00,77.53,77.54,77.53,77.54,18934.0,64.6652,64.6735,64.6652,64.6735,18934.0
2018-12-03 11:35:00,77.54,77.55,77.53,77.54,15831.0,64.6735,64.6819,64.6652,64.6735,15831.0
2018-12-03 11:40:00,77.54,77.56,77.54,77.56,60898.0,64.6735,64.6902,64.6735,64.6902,60898.0
2018-12-03 11:45:00,77.56,77.56,77.55,77.55,28196.0,64.6902,64.6902,64.6819,64.6819,28196.0
2018-12-03 11:50:00,77.56,77.56,77.55,77.55,15847.0,64.6902,64.6902,64.6819,64.6819,15847.0
2018-12-03 11:55:00,77.55,77.56,77.55,77.56,2058.0,64.6819,64.6902,64.6819,64.6902,2058.0
2018-12-03 12:00:00,77.55,77.56,77.54,77.54,11327.0,64.6819,64.6902,64.6735,64.6735,11327.0
2018-12-03 12:05:00,77.54,77.55,77.54,77.54,4731.0,64.6735,64.6819,64.6735,64.6735,4731.0
2018-12-03 12:10:00,77.54,77.55,77.54,77.54,30496.0,64.6735,64.6819,64.6735,64.6735,30496.0
2018-12-03 12:15:00,77.54,77.55,77.54,77.54,16612.0,64.6735,64.6819,64.6735,64.6735,16612.0
2018-12-03 12:20:00,77.54,77.55,77.54,77.54,6686.0,64.6735,64.6819,64.6735,64.6735,6686.0
2018-12-03 12:25:00,77.54,77.54,77.53,77.53,10379.0,64.6735,64.6735,64.6652,64.6652,10379.0
2018-12-03 12:30:00,77.54,77.54,77.53,77.54,4644.0,64.6735,64.6735,64.6652,64.6735,4644.0
2018-12-03 12:35:00,77.53,77.53,77.52,77.52,8211.0,64.6652,64.6652,64.6568,64.6568,8211.0
2018-12-03 12:40:00,77.53,77.53,77.52,77.53,5438.0,64.6652,64.6652,64.6568,64.6652,5438.0
2018-12-03 12:45:00,77.53,77.53,77.52,77.53,8898.0,64.6652,64.6652,64.6568,64.6652,8898.0
2018-12-03 12:50:00,77.53,77.53,77.52,77.52,5267.0,64.6652,64.6652,64.6568,64.6568,5267.0
2018-12-03 12:55:00,77.53,77.53,77.52,77.53,15947.0,64.6652,64.6652,64.6568,64.6652,15947.0
2018-12-03 13:00:00,77.53,77.53,77.52,77.52,8715.0,64.6652,64.6652,64.6568,64.6568,8715.0
2018-12-03 13:05:00,77.52,77.53,77.52,77.53,7128.0,64.6568,64.6652,64.6568,64.6652,7128.0
2018-12-03 13:10:00,77.52,77.53,77.52,77.52,14705.0,64.6568,64.6652,64.6568,64.6568,14705.0
2018-12-03 13:15:00,77.53,77.55,77.52,77.53,221121.0,64.6652,64.6819,64.6568,64.6652,221121.0
2018-12-03 13:20:00,77.52,77.53,77.51,77.52,9041.0,64.6568,64.6652,64.6485,64.6568,9041.0
2018-12-03 13:25:00,77.52,77.52,77.51,77.52,7650.0,64.6568,64.6568,64.6485,64.6568,7650.0
2018-12-03 13:30:00,77.52,77.52,77.51,77.52,18188.0,64.6568,64.6568,64.6485,64.6568,18188.0
2018-12-03 13:35:00,77.52,77.52,77.51,77.52,8202.0,64.6568,64.6568,64.6485,64.6568,8202.0
2018-12-03 13:40:00,77.52,77.52,77.51,77.52,9572.0,64.6568,64.6568,64.6485,64.6568,9572.0
2018-12-03 13:45:00,77.51,77.52,77.51,77.51,19585.0,64.6485,64.6568,64.6485,64.6485,19585.0
2018-12-03 13:50:00,77.51,77.53,77.51,77.52,41230.0,64.6485,64.6652,64.6485,64.6568,41230.0
2018-12-03 13:55:00,77.52,77.53,77.52,77.53,28290.0,64.6568,64.6652,64.6568,64.6652,28290.0
2018-12-03 14:00:00,77.53,77.53,77.52,77.53,42614.0,64.6652,64.6652,64.6568,64.6652,42614.0
2018-12-03 14:05:00,77.53,77.53,77.52,77.53,36084.0,64.6652,64.6652,64.6568,64.6652,36084.0
2018-12-03 14:10:00,77.53,77.54,77.52,77.54,25123.0,64.6652,64.6735,64.6568,64.6735,25123.0
2018-12-03 14:15:00,77.54,77.55,77.53,77.55,38344.0,64.6735,64.6819,64.6652,64.6819,38344.0
2018-12-03 14:20:00,77.55,77.55,77.53,77.54,26462.0,64.6819,64.6819,64.6652,64.6735,26462.0
2018-12-03 14:25:00,77.54,77.55,77.53,77.53,30446.0,64.6735,64.6819,64.6652,64.6652,30446.0
2018-12-03 14:30:00,77.53,77.54,77.52,77.54,65662.0,64.6652,64.6735,64.6568,64.6735,65662.0
2018-12-03 14:35:00,77.54,77.54,77.53,77.53,29114.0,64.6735,64.6735,64.6652,64.6652,29114.0
2018-12-03 14:40:00,77.54,77.54,77.53,77.54,114215.0,64.6735,64.6735,64.6652,64.6735,114215.0
2018-12-03 14:45:00,77.54,77.54,77.53,77.54,51432.0,64.6735,64.6735,64.6652,64.6735,51432.0
2018-12-03 14:50:00,77.54,77.54,77.53,77.53,24818.0,64.6735,64.6735,64.6652,64.6652,24818.0
2018-12-03 14:55:00,77.54,77.54,77.52,77.54,55287.0,64.6735,64.6735,64.6568,64.6735,55287.0
2018-12-03 15:00:00,77.54,77.54,77.53,77.54,6331.0,64.6735,64.6735,64.6652,64.6735,6331.0
2018-12-03 15:05:00,77.53,77.54,77.53,77.54,69473.0,64.6652,64.6735,64.6652,64.6735,69473.0
2018-12-03 15:10:00,77.53,77.54,77.53,77.54,13140.0,64.6652,64.6735,64.6652,64.6735,13140.0
2018-12-03 15:15:00,77.53,77.54,77.52,77.52,16367.0,64.6652,64.6735,64.6568,64.6568,16367.0
2018-12-03 15:20:00,77.52,77.53,77.51,77.51,17944.0,64.6568,64.6652,64.6485,64.6485,17944.0
2018-12-03 15:25:00,77.51,77.52,77.51,77.51,21594.0,64.6485,64.6568,64.6485,64.6485,21594.0
2018-12-03 15:30:00,77.51,77.52,77.51,77.52,34844.0,64.6485,64.6568,64.6485,64.6568,34844.0
2018-12-03 15:35:00,77.52,77.52,77.51,77.52,24851.0,64.6568,64.6568,64.6485,64.6568,24851.0
2018-12-03 15:40:00,77.51,77.52,77.51,77.52,21714.0,64.6485,64.6568,64.6485,64.6568,21714.0
2018-12-03 15:45:00,77.52,77.54,77.51,77.54,78557.0,64.6568,64.6735,64.6485,64.6735,78557.0
2018-12-03 15:50:00,77.53,77.54,77.52,77.53,104301.0,64.6652,64.6735,64.6568,64.6652,104301.0
2018-12-03 15:55:00,77.54,77.54,77.53,77.53,201825.0,64.6735,64.6735,64.6652,64.6652,201825.0
2018-12-04 09:30:00,77.56,77.56,77.52,77.56,41705.0,64.6902,64.6902,64.6568,64.6902,41705.0
2018-12-04 09:35:00,77.56,77.56,77.55,77.55,4703.0,64.6902,64.6902,64.6819,64.6819,4703.0
2018-12-04 09:40:00,77.54,77.55,77.53,77.53,5802.0,64.6735,64.6819,64.6652,64.6652,5802.0
2018-12-04 09:45:00,77.53,77.54,77.53,77.53,5130.0,64.6652,64.6735,64.6652,64.6652,5130.0
2018-12-04 09:50:00,77.53,77.53,77.52,77.52,5894.0,64.6652,64.6652,64.6568,64.6568,5894.0
2018-12-04 09:55:00,77.53,77.54,77.52,77.53,3926.0,64.6652,64.6735,64.6568,64.6652,3926.0
2018-12-04 10:00:00,77.52,77.53,77.52,77.53,10705.0,64.6568,64.6652,64.6568,64.6652,10705.0
2018-12-04 10:05:00,77.53,77.53,77.52,77.53,9261.0,64.6652,64.6652,64.6568,64.6652,9261.0
2018-12-04 10:10:00,77.53,77.53,77.5,77.5,62348.0,64.6652,64.6652,64.6402,64.6402,62348.0
2018-12-04 10:15:00,77.51,77.51,77.5,77.51,8674.0,64.6485,64.6485,64.6402,64.6485,8674.0
2018-12-04 10:20:00,77.51,77.52,77.51,77.52,6953.0,64.6485,64.6568,64.6485,64.6568,6953.0
2018-12-04 10:25:00,77.52,77.52,77.51,77.52,7268.0,64.6568,64.6568,64.6485,64.6568,7268.0
2018-12-04 10:30:00,77.52,77.52,77.51,77.52,8752.0,64.6568,64.6568,64.6485,64.6568,8752.0
2018-12-04 10:35:00,77.52,77.52,77.51,77.52,2789.0,64.6568,64.6568,64.6485,64.6568,2789.0
2018-12-04 10:40:00,77.51,77.52,77.51,77.52,17426.0,64.6485,64.6568,64.6485,64.6568,17426.0
2018-12-04 10:45:00,77.52,77.52,77.49,77.49,20621.0,64.6568,64.6568,64.6318,64.6318,20621.0
2018-12-04 10:50:00,77.5,77.5,77.49,77.5,50425.0,64.6402,64.6402,64.6318,64.6402,50425.0
2018-12-04 10:55:00,77.5,77.5,77.49,77.49,5952.0,64.6402,64.6402,64.6318,64.6318,5952.0
2018-12-04 11:00:00,77.5,77.5,77.49,77.5,41427.0,64.6402,64.6402,64.6318,64.6402,41427.0
2018-12-04 11:05:00,77.5,77.5,77.49,77.5,10085.0,64.6402,64.6402,64.6318,64.6402,10085.0
2018-12-04 11:10:00,77.5,77.51,77.49,77.5,20179.0,64.6402,64.6485,64.6318,64.6402,20179.0
2018-12-04 11:15:00,77.5,77.51,77.5,77.51,16966.0,64.6402,64.6485,64.6402,64.6485,16966.0
2018-12-04 11:20:00,77.5,77.51,77.5,77.5,26379.0,64.6402,64.6485,64.6402,64.6402,26379.0
2018-12-04 11:25:00,77.51,77.51,77.5,77.51,12386.0,64.6485,64.6485,64.6402,64.6485,12386.0
2018-12-04 11:30:00,77.5,77.51,77.5,77.5,8096.0,64.6402,64.6485,64.6402,64.6402,8096.0
2018-12-04 11:35:00,77.51,77.51,77.5,77.5,6383.0,64.6485,64.6485,64.6402,64.6402,6383.0
2018-12-04 11:40:00,77.51,77.51,77.5,77.5,17755.0,64.6485,64.6485,64.6402,64.6402,17755.0
2018-12-04 11:45:00,77.51,77.51,77.5,77.5,10315.0,64.6485,64.6485,64.6402,64.6402,10315.0
2018-12-04 11:50:00,77.5,77.51,77.5,77.51,2927.0,64.6402,64.6485,64.6402,64.6485,2927.0
2018-12-04 11:55:00,77.51,77.51,77.5,77.51,16353.0,64.6485,64.6485,64.6402,64.6485,16353.0
2018-12-04 12:00:00,77.51,77.51,77.5,77.5,3609.0,64.6485,64.6485,64.6402,64.6402,3609.0
2018-12-04 12:05:00,77.51,77.51,77.49,77.5,28185.0,64.6485,64.6485,64.6318,64.6402,28185.0
2018-12-04 12:10:00,77.49,77.5,77.48,77.48,14885.0,64.6318,64.6402,64.6235,64.6235,14885.0
2018-12-04 12:15:00,77.49,77.5,77.48,77.48,5811.0,64.6318,64.6402,64.6235,64.6235,5811.0
2018-12-04 12:20:00,77.48,77.49,77.48,77.48,6180.0,64.6235,64.6318,64.6235,64.6235,6180.0
2018-12-04 12:25:00,77.49,77.5,77.48,77.5,7522.0,64.6318,64.6402,64.6235,64.6402,7522.0
2018-12-04 12:30:00,77.5,77.51,77.49,77.5,5469.0,64.6402,64.6485,64.6318,64.6402,5469.0
2018-12-04 12:35:00,77.5,77.5,77.48,77.48,14480.0,64.6402,64.6402,64.6235,64.6235,14480.0
2018-12-04 12:40:00,77.48,77.49,77.48,77.49,10977.0,64.6235,64.6318,64.6235,64.6318,10977.0
2018-12-04 12:45:00,77.49,77.49,77.48,77.49,35437.0,64.6318,64.6318,64.6235,64.6318,35437.0
2018-12-04 12:50:00,77.48,77.49,77.48,77.49,8866.0,64.6235,64.6318,64.6235,64.6318,8866.0
2018-12-04 12:55:00,77.5,77.5,77.49,77.5,8228.0,64.6402,64.6402,64.6318,64.6402,8228.0
2018-12-04 13:00:00,77.5,77.51,77.5,77.51,3856.0,64.6402,64.6485,64.6402,64.6485,3856.0
2018-12-04 13:05:00,77.5,77.51,77.5,77.51,6830.0,64.6402,64.6485,64.6402,64.6485,6830.0
2018-12-04 13:10:00,77.5,77.52,77.5,77.51,11173.0,64.6402,64.6568,64.6402,64.6485,11173.0
2018-12-04 13:15:00,77.51,77.52,77.51,77.51,9737.0,64.6485,64.6568,64.6485,64.6485,9737.0
2018-12-04 13:20:00,77.52,77.52,77.51,77.52,5523.0,64.6568,64.6568,64.6485,64.6568,5523.0
2018-12-04 13:25:00,77.52,77.54,77.52,77.52,7602.0,64.6568,64.6735,64.6568,64.6568,7602.0
2018-12-04 13:30:00,77.53,77.53,77.5,77.52,12583.0,64.6652,64.6652,64.6402,64.6568,12583.0
2018-12-04 13:35:00,77.51,77.52,77.51,77.52,23311.0,64.6485,64.6568,64.6485,64.6568,23311.0
2018-12-04 13:40:00,77.52,77.53,77.51,77.52,24471.0,64.6568,64.6652,64.6485,64.6568,24471.0
2018-12-04 13:45:00,77.53,77.53,77.51,77.51,1883.0,64.6652,64.6652,64.6485,64.6485,1883.0
2018-12-04 13:50:00,77.51,77.52,77.51,77.51,2975.0,64.6485,64.6568,64.6485,64.6485,2975.0
2018-12-04 13:55:00,77.51,77.51,77.49,77.5,5587.0,64.6485,64.6485,64.6318,64.6402,5587.0
2018-12-04 14:00:00,77.5,77.51,77.49,77.51,11012.0,64.6402,64.6485,64.6318,64.6485,11012.0
2018-12-04 14:05:00,77.5,77.51,77.49,77.49,22879.0,64.6402,64.6485,64.6318,64.6318,22879.0
2018-12-04 14:10:00,77.49,77.49,77.48,77.48,32597.0,64.6318,64.6318,64.6235,64.6235,32597.0
2018-12-04 14:15:00,77.49,77.5,77.49,77.49,8229.0,64.6318,64.6402,64.6318,64.6318,8229.0
2018-12-04 14:20:00,77.5,77.5,77.49,77.49,4607.0,64.6402,64.6402,64.6318,64.6318,4607.0
2018-12-04 14:25:00,77.5,77.5,77.49,77.49,20426.0,64.6402,64.6402,64.6318,64.6318,20426.0
2018-12-04 14:30:00,77.49,77.5,77.49,77.5,12562.0,64.6318,64.6402,64.6318,64.6402,12562.0
2018-12-04 14:35:00,77.5,77.5,77.49,77.49,23085.0,64.6402,64.6402,64.6318,64.6318,23085.0
2018-12-04 14:40:00,77.5,77.5,77.49,77.5,15889.0,64.6402,64.6402,64.6318,64.6402,15889.0
2018-12-04 14:45:00,77.5,77.5,77.49,77.5,35079.0,64.6402,64.6402,64.6318,64.6402,35079.0
2018-12-04 14:50:00,77.5,77.51,77.49,77.51,46767.0,64.6402,64.6485,64.6318,64.6485,46767.0
2018-12-04 14:55:00,77.51,77.51,77.5,77.5,142487.0,64.6485,64.6485,64.6402,64.6402,142487.0
2018-12-04 15:00:00,77.51,77.52,77.5,77.52,43307.0,64.6485,64.6568,64.6402,64.6568,43307.0
2018-12-04 15:05:00,77.51,77.53,77.51,77.53,31651.0,64.6485,64.6652,64.6485,64.6652,31651.0
2018-12-04 15:10:00,77.53,77.53,77.52,77.53,34190.0,64.6652,64.6652,64.6568,64.6652,34190.0
2018-12-04 15:15:00,77.53,77.54,77.52,77.54,34168.0,64.6652,64.6735,64.6568,64.6735,34168.0
2018-12-04 15:20:00,77.54,77.54,77.53,77.53,30235.0,64.6735,64.6735,64.6652,64.6652,30235.0
2018-12-04 15:25:00,77.54,77.54,77.52,77.54,40135.0,64.6735,64.6735,64.6568,64.6735,40135.0
2018-12-04 15:30:00,77.54,77.54,77.52,77.52,48489.0,64.6735,64.6735,64.6568,64.6568,48489.0
2018-12-04 15:35:00,77.52,77.54,77.52,77.53,42150.0,64.6568,64.6735,64.6568,64.6652,42150.0
2018-12-04 15:40:00,77.54,77.54,77.53,77.54,40434.0,64.6735,64.6735,64.6652,64.6735,40434.0
2018-12-04 15:45:00,77.53,77.54,77.52,77.53,32627.0,64.6652,64.6735,64.6568,64.6652,32627.0
2018-12-04 15:50:00,77.53,77.54,77.52,77.52,67349.0,64.6652,64.6735,64.6568,64.6568,67349.0
2018-12-04 15:55:00,77.53,77.54,77.52,77.53,139590.0,64.6652,64.6735,64.6568,64.6652,139590.0
2018-12-06 09:30:00,77.61,77.61,77.56,77.59,73181.0,64.7319,64.7319,64.6902,64.7152,73181.0
2018-12-06 09:35:00,77.59,77.59,77.57,77.59,9432.0,64.7152,64.7152,64.6986,64.7152,9432.0
2018-12-06 09:40:00,77.58,77.61,77.58,77.61,20619.0,64.7069,64.7319,64.7069,64.7319,20619.0
2018-12-06 09:45:00,77.6,77.65,77.6,77.65,36731.0,64.7236,64.7653,64.7236,64.7653,36731.0
2018-12-06 09:50:00,77.64,77.67,77.64,77.67,20103.0,64.7569,64.782,64.7569,64.782,20103.0
2018-12-06 09:55:00,77.67,77.67,77.65,77.65,23471.0,64.782,64.782,64.7653,64.7653,23471.0
2018-12-06 10:00:00,77.66,77.66,77.64,77.65,22916.0,64.7736,64.7736,64.7569,64.7653,22916.0
2018-12-06 10:05:00,77.65,77.66,77.63,77.64,113971.0,64.7653,64.7736,64.7486,64.7569,113971.0
2018-12-06 10:10:00,77.65,77.65,77.6,77.62,1683247.0,64.7653,64.7653,64.7236,64.7403,1683247.0
2018-12-06 10:15:00,77.63,77.63,77.62,77.62,25202.0,64.7486,64.7486,64.7403,64.7403,25202.0
2018-12-06 10:20:00,77.62,77.63,77.62,77.63,52331.0,64.7403,64.7486,64.7403,64.7486,52331.0
2018-12-06 10:25:00,77.62,77.64,77.62,77.63,55729.0,64.7403,64.7569,64.7403,64.7486,55729.0
2018-12-06 10:30:00,77.64,77.64,77.63,77.64,7142.0,64.7569,64.7569,64.7486,64.7569,7142.0
2018-12-06 10:35:00,77.63,77.64,77.63,77.64,7288.0,64.7486,64.7569,64.7486,64.7569,7288.0
2018-12-06 10:40:00,77.63,77.64,77.63,77.63,11078.0,64.7486,64.7569,64.7486,64.7486,11078.0
2018-12-06 10:45:00,77.64,77.64,77.63,77.64,3213.0,64.7569,64.7569,64.7486,64.7569,3213.0
2018-12-06 10:50:00,77.63,77.64,77.62,77.62,63743.0,64.7486,64.7569,64.7403,64.7403,63743.0
2018-12-06 10:55:00,77.63,77.64,77.62,77.64,24402.0,64.7486,64.7569,64.7403,64.7569,24402.0
2018-12-06 11:00:00,77.63,77.64,77.63,77.64,26112.0,64.7486,64.7569,64.7486,64.7569,26112.0
2018-12-06 11:05:00,77.64,77.64,77.6,77.61,42201.0,64.7569,64.7569,64.7236,64.7319,42201.0
2018-12-06 11:10:00,77.6,77.6,77.59,77.59,35275.0,64.7236,64.7236,64.7152,64.7152,35275.0
2018-12-06 11:15:00,77.59,77.6,77.59,77.59,9464.0,64.7152,64.7236,64.7152,64.7152,9464.0
2018-12-06 11:20:00,77.59,77.6,77.58,77.59,35325.0,64.7152,64.7236,64.7069,64.7152,35325.0
2018-12-06 11:25:00,77.59,77.6,77.59,77.59,19130.0,64.7152,64.7236,64.7152,64.7152,19130.0
2018-12-06 11:30:00,77.59,77.6,77.56,77.57,11863.0,64.7152,64.7236,64.6902,64.6986,11863.0
2018-12-06 11:35:00,77.56,77.57,77.56,77.56,9250.0,64.6902,64.6986,64.6902,64.6902,9250.0
2018-12-06 11:40:00,77.57,77.57,77.56,77.57,10123.0,64.6986,64.6986,64.6902,64.6986,10123.0
2018-12-06 11:45:00,77.56,77.57,77.56,77.57,10528.0,64.6902,64.6986,64.6902,64.6986,10528.0
2018-12-06 11:50:00,77.57,77.57,77.55,77.55,13855.0,64.6986,64.6986,64.6819,64.6819,13855.0
2018-12-06 11:55:00,77.55,77.56,77.55,77.56,2595.0,64.6819,64.6902,64.6819,64.6902,2595.0
2018-12-06 12:00:00,77.56,77.56,77.54,77.54,4000.0,64.6902,64.6902,64.6735,64.6735,4000.0
2018-12-06 12:05:00,77.54,77.55,77.54,77.55,22217.0,64.6735,64.6819,64.6735,64.6819,22217.0
2018-12-06 12:10:00,77.54,77.55,77.54,77.55,20490.0,64.6735,64.6819,64.6735,64.6819,20490.0
2018-12-06 12:15:00,77.55,77.55,77.52,77.52,18007.0,64.6819,64.6819,64.6568,64.6568,18007.0
2018-12-06 12:20:00,77.53,77.53,77.52,77.53,6969.0,64.6652,64.6652,64.6568,64.6652,6969.0
2018-12-06 12:25:00,77.53,77.53,77.51,77.52,9250.0,64.6652,64.6652,64.6485,64.6568,9250.0
2018-12-06 12:30:00,77.51,77.52,77.51,77.51,6053.0,64.6485,64.6568,64.6485,64.6485,6053.0
2018-12-06 12:35:00,77.52,77.53,77.51,77.53,10354.0,64.6568,64.6652,64.6485,64.6652,10354.0
2018-12-06 12:40:00,77.53,77.53,77.52,77.52,6801.0,64.6652,64.6652,64.6568,64.6568,6801.0
2018-12-06 12:45:00,77.53,77.53,77.52,77.53,7386.0,64.6652,64.6652,64.6568,64.6652,7386.0
2018-12-06 12:50:00,77.52,77.53,77.51,77.51,40118.0,64.6568,64.6652,64.6485,64.6485,40118.0
2018-12-06 12:55:00,77.52,77.52,77.5,77.51,44932.0,64.6568,64.6568,64.6402,64.6485,44932.0
2018-12-06 13:00:00,77.52,77.52,77.51,77.52,32763.0,64.6568,64.6568,64.6485,64.6568,32763.0
2018-12-06 13:05:00,77.51,77.52,77.51,77.51,18079.0,64.6485,64.6568,64.6485,64.6485,18079.0
2018-12-06 13:10:00,77.52,77.52,77.51,77.52,5256.0,64.6568,64.6568,64.6485,64.6568,5256.0
2018-12-06 13:15:00,77.52,77.52,77.51,77.52,17575.0,64.6568,64.6568,64.6485,64.6568,17575.0
2018-12-06 13:20:00,77.52,77.52,77.51,77.52,3272.0,64.6568,64.6568,64.6485,64.6568,3272.0
2018-12-06 13:25:00,77.51,77.52,77.51,77.52,4020.0,64.6485,64.6568,64.6485,64.6568,4020.0
2018-12-06 13:30:00,77.52,77.54,77.51,77.53,23818.0,64.6568,64.6735,64.6485,64.6652,23818.0
2018-12-06 13:35:00,77.54,77.54,77.53,77.54,9148.0,64.6735,64.6735,64.6652,64.6735,9148.0
2018-12-06 13:40:00,77.54,77.54,77.52,77.53,6604.0,64.6735,64.6735,64.6568,64.6652,6604.0
2018-12-06 13:45:00,77.53,77.53,77.52,77.53,12052.0,64.6652,64.6652,64.6568,64.6652,12052.0
2018-12-06 13:50:00,77.53,77.53,77.51,77.52,39780.0,64.6652,64.6652,64.6485,64.6568,39780.0
2018-12-06 13:55:00,77.51,77.52,77.51,77.52,30047.0,64.6485,64.6568,64.6485,64.6568,30047.0
2018-12-06 14:00:00,77.51,77.52,77.51,77.51,25139.0,64.6485,64.6568,64.6485,64.6485,25139.0
2018-12-06 14:05:00,77.52,77.52,77.51,77.51,26867.0,64.6568,64.6568,64.6485,64.6485,26867.0
2018-12-06 14:10:00,77.51,77.53,77.51,77.53,28726.0,64.6485,64.6652,64.6485,64.6652,28726.0
2018-12-06 14:15:00,77.52,77.53,77.52,77.53,16030.0,64.6568,64.6652,64.6568,64.6652,16030.0
2018-12-06 14:20:00,77.52,77.54,77.52,77.53,37970.0,64.6568,64.6735,64.6568,64.6652,37970.0
2018-12-06 14:25:00,77.54,77.54,77.53,77.54,20923.0,64.6735,64.6735,64.6652,64.6735,20923.0
2018-12-06 14:30:00,77.54,77.54,77.52,77.53,45341.0,64.6735,64.6735,64.6568,64.6652,45341.0
2018-12-06 14:35:00,77.53,77.53,77.51,77.51,60736.0,64.6652,64.6652,64.6485,64.6485,60736.0
2018-12-06 14:40:00,77.52,77.52,77.51,77.52,20475.0,64.6568,64.6568,64.6485,64.6568,20475.0
2018-12-06 14:45:00,77.52,77.53,77.51,77.53,19794.0,64.6568,64.6652,64.6485,64.6652,19794.0
2018-12-06 14:50:00,77.53,77.54,77.52,77.52,41045.0,64.6652,64.6735,64.6568,64.6568,41045.0
2018-12-06 14:55:00,77.52,77.53,77.51,77.51,23624.0,64.6568,64.6652,64.6485,64.6485,23624.0
2018-12-06 15:00:00,77.51,77.52,77.51,77.51,40489.0,64.6485,64.6568,64.6485,64.6485,40489.0
2018-12-06 15:05:00,77.52,77.52,77.51,77.51,17042.0,64.6568,64.6568,64.6485,64.6485,17042.0
2018-12-06 15:10:00,77.52,77.52,77.51,77.51,23453.0,64.6568,64.6568,64.6485,64.6485,23453.0
2018-12-06 15:15:00,77.52,77.52,77.51,77.52,23062.0,64.6568,64.6568,64.6485,64.6568,23062.0
2018-12-06 15:20:00,77.51,77.52,77.51,77.52,47659.0,64.6485,64.6568,64.6485,64.6568,47659.0
2018-12-06 15:25:00,77.52,77.52,77.51,77.52,13266.0,64.6568,64.6568,64.6485,64.6568,13266.0
2018-12-06 15:30:00,77.51,77.53,77.51,77.52,13073.0,64.6485,64.6652,64.6485,64.6568,13073.0
2018-12-06 15:35:00,77.53,77.53,77.52,77.53,40736.0,64.6652,64.6652,64.6568,64.6652,40736.0
2018-12-06 15:40:00,77.52,77.57,77.52,77.56,167617.0,64.6568,64.6986,64.6568,64.6902,167617.0
2018-12-06 15:45:00,77.56,77.58,77.56,77.58,166863.0,64.6902,64.7069,64.6902,64.7069,166863.0
2018-12-06 15:50:00,77.58,77.64,77.57,77.63,299501.0,64.7069,64.7569,64.6986,64.7486,299501.0
2018-12-06 15:55:00,77.63,77.63,77.59,77.59,461807.0,64.7486,64.7486,64.7152,64.7152,461807.0
2018-12-07 09:30:00,77.6,77.64,77.59,77.6,38268.0,64.7236,64.7569,64.7152,64.7236,38268.0
2018-12-07 09:35:00,77.6,77.61,77.59,77.61,8127.0,64.7236,64.7319,64.7152,64.7319,8127.0
2018-12-07 09:40:00,77.6,77.6,77.58,77.58,10861.0,64.7236,64.7236,64.7069,64.7069,10861.0
2018-12-07 09:45:00,77.59,77.59,77.58,77.59,3480.0,64.7152,64.7152,64.7069,64.7152,3480.0
2018-12-07 09:50:00,77.59,77.6,77.59,77.59,7559.0,64.7152,64.7236,64.7152,64.7152,7559.0
2018-12-07 09:55:00,77.59,77.6,77.58,77.59,5689.0,64.7152,64.7236,64.7069,64.7152,5689.0
2018-12-07 10:00:00,77.6,77.61,77.59,77.6,37509.0,64.7236,64.7319,64.7152,64.7236,37509.0
2018-12-07 10:05:00,77.6,77.62,77.6,77.61,11245.0,64.7236,64.7403,64.7236,64.7319,11245.0
2018-12-07 10:10:00,77.61,77.61,77.59,77.59,45584.0,64.7319,64.7319,64.7152,64.7152,45584.0
2018-12-07 10:15:00,77.6,77.61,77.59,77.6,4397.0,64.7236,64.7319,64.7152,64.7236,4397.0
2018-12-07 10:20:00,77.6,77.61,77.59,77.59,32515.0,64.7236,64.7319,64.7152,64.7152,32515.0
2018-12-07 10:25:00,77.59,77.61,77.59,77.59,6986.0,64.7152,64.7319,64.7152,64.7152,6986.0
2018-12-07 10:30:00,77.6,77.6,77.59,77.59,2827.0,64.7236,64.7236,64.7152,64.7152,2827.0
2018-12-07 10:35:00,77.6,77.6,77.59,77.59,14945.0,64.7236,64.7236,64.7152,64.7152,14945.0
2018-12-07 10:40:00,77.6,77.6,77.58,77.59,13645.0,64.7236,64.7236,64.7069,64.7152,13645.0
2018-12-07 10:45:00,77.59,77.6,77.57,77.6,9551.0,64.7152,64.7236,64.6986,64.7236,9551.0
2018-12-07 10:50:00,77.6,77.61,77.59,77.6,15728.0,64.7236,64.7319,64.7152,64.7236,15728.0
2018-12-07 10:55:00,77.61,77.61,77.59,77.6,11102.0,64.7319,64.7319,64.7152,64.7236,11102.0
2018-12-07 11:00:00,77.59,77.6,77.59,77.59,10209.0,64.7152,64.7236,64.7152,64.7152,10209.0
2018-12-07 11:05:00,77.6,77.6,77.59,77.59,6567.0,64.7236,64.7236,64.7152,64.7152,6567.0
2018-12-07 11:10:00,77.6,77.6,77.59,77.59,10785.0,64.7236,64.7236,64.7152,64.7152,10785.0
2018-12-07 11:15:00,77.6,77.6,77.59,77.59,13182.0,64.7236,64.7236,64.7152,64.7152,13182.0
2018-12-07 11:20:00,77.59,77.6,77.59,77.6,23209.0,64.7152,64.7236,64.7152,64.7236,23209.0
2018-12-07 11:25:00,77.59,77.6,77.59,77.59,7568.0,64.7152,64.7236,64.7152,64.7152,7568.0
2018-12-07 11:30:00,77.6,77.6,77.59,77.59,8476.0,64.7236,64.7236,64.7152,64.7152,8476.0
2018-12-07 11:35:00,77.59,77.6,77.59,77.6,7456.0,64.7152,64.7236,64.7152,64.7236,7456.0
2018-12-07 11:40:00,77.59,77.6,77.57,77.58,24157.0,64.7152,64.7236,64.6986,64.7069,24157.0
2018-12-07 11:45:00,77.57,77.58,77.57,77.57,20473.0,64.6986,64.7069,64.6986,64.6986,20473.0
2018-12-07 11:50:00,77.57,77.59,77.57,77.59,10708.0,64.6986,64.7152,64.6986,64.7152,10708.0
2018-12-07 11:55:00,77.58,77.59,77.58,77.59,17422.0,64.7069,64.7152,64.7069,64.7152,17422.0
2018-12-07 12:00:00,77.59,77.59,77.57,77.58,44190.0,64.7152,64.7152,64.6986,64.7069,44190.0
2018-12-07 12:05:00,77.58,77.58,77.57,77.57,15186.0,64.7069,64.7069,64.6986,64.6986,15186.0
2018-12-07 12:10:00,77.58,77.58,77.57,77.57,29269.0,64.7069,64.7069,64.6986,64.6986,29269.0
2018-12-07 12:15:00,77.57,77.58,77.57,77.57,22897.0,64.6986,64.7069,64.6986,64.6986,22897.0
2018-12-07 12:20:00,77.58,77.59,77.57,77.59,25785.0,64.7069,64.7152,64.6986,64.7152,25785.0
2018-12-07 12:25:00,77.59,77.6,77.58,77.59,16330.0,64.7152,64.7236,64.7069,64.7152,16330.0
2018-12-07 12:30:00,77.59,77.61,77.59,77.61,13164.0,64.7152,64.7319,64.7152,64.7319,13164.0
2018-12-07 12:35:00,77.6,77.61,77.6,77.6,2765.0,64.7236,64.7319,64.7236,64.7236,2765.0
2018-12-07 12:40:00,77.6,77.62,77.59,77.59,11950.0,64.7236,64.7403,64.7152,64.7152,11950.0
2018-12-07 12:45:00,77.59,77.61,77.59,77.6,15798.0,64.7152,64.7319,64.7152,64.7236,15798.0
2018-12-07 12:50:00,77.6,77.6,77.58,77.59,20102.0,64.7236,64.7236,64.7069,64.7152,20102.0
2018-12-07 12:55:00,77.58,77.59,77.58,77.59,17895.0,64.7069,64.7152,64.7069,64.7152,17895.0
2018-12-07 13:00:00,77.58,77.59,77.57,77.57,24836.0,64.7069,64.7152,64.6986,64.6986,24836.0
2018-12-07 13:05:00,77.58,77.59,77.57,77.59,22221.0,64.7069,64.7152,64.6986,64.7152,22221.0
2018-12-07 13:10:00,77.59,77.59,77.58,77.59,11931.0,64.7152,64.7152,64.7069,64.7152,11931.0
2018-12-07 13:15:00,77.59,77.61,77.58,77.61,18213.0,64.7152,64.7319,64.7069,64.7319,18213.0
2018-12-07 13:20:00,77.6,77.6,77.59,77.6,18534.0,64.7236,64.7236,64.7152,64.7236,18534.0
2018-12-07 13:25:00,77.6,77.6,77.59,77.59,75199.0,64.7236,64.7236,64.7152,64.7152,75199.0
2018-12-07 13:30:00,77.6,77.62,77.59,77.62,92707.0,64.7236,64.7403,64.7152,64.7403,92707.0
2018-12-07 13:35:00,77.62,77.63,77.61,77.62,37324.0,64.7403,64.7486,64.7319,64.7403,37324.0
2018-12-07 13:40:00,77.62,77.63,77.62,77.63,13772.0,64.7403,64.7486,64.7403,64.7486,13772.0
2018-12-07 13:45:00,77.63,77.63,77.62,77.63,9924.0,64.7486,64.7486,64.7403,64.7486,9924.0
2018-12-07 13:50:00,77.62,77.63,77.62,77.63,10757.0,64.7403,64.7486,64.7403,64.7486,10757.0
2018-12-07 13:55:00,77.63,77.63,77.61,77.61,11283.0,64.7486,64.7486,64.7319,64.7319,11283.0
2018-12-07 14:00:00,77.62,77.64,77.61,77.62,18148.0,64.7403,64.7569,64.7319,64.7403,18148.0
2018-12-07 14:05:00,77.62,77.64,77.62,77.63,14162.0,64.7403,64.7569,64.7403,64.7486,14162.0
2018-12-07 14:10:00,77.63,77.64,77.62,77.62,41112.0,64.7486,64.7569,64.7403,64.7403,41112.0
2018-12-07 14:15:00,77.62,77.63,77.6,77.61,33373.0,64.7403,64.7486,64.7236,64.7319,33373.0
2018-12-07 14:20:00,77.6,77.62,77.6,77.61,11296.0,64.7236,64.7403,64.7236,64.7319,11296.0
2018-12-07 14:25:00,77.61,77.63,77.6,77.61,14855.0,64.7319,64.7486,64.7236,64.7319,14855.0
2018-12-07 14:30:00,77.61,77.63,77.6,77.63,21040.0,64.7319,64.7486,64.7236,64.7486,21040.0
2018-12-07 14:35:00,77.63,77.63,77.62,77.62,7294.0,64.7486,64.7486,64.7403,64.7403,7294.0
2018-12-07 14:40:00,77.62,77.63,77.62,77.63,10839.0,64.7403,64.7486,64.7403,64.7486,10839.0
2018-12-07 14:45:00,77.63,77.64,77.62,77.64,12310.0,64.7486,64.7569,64.7403,64.7569,12310.0
2018-12-07 14:50:00,77.64,77.64,77.62,77.62,7095.0,64.7569,64.7569,64.7403,64.7403,7095.0
2018-12-07 14:55:00,77.62,77.65,77.62,77.63,19139.0,64.7403,64.7653,64.7403,64.7486,19139.0
2018-12-07 15:00:00,77.63,77.64,77.62,77.64,16484.0,64.7486,64.7569,64.7403,64.7569,16484.0
2018-12-07 15:05:00,77.64,77.64,77.63,77.63,23405.0,64.7569,64.7569,64.7486,64.7486,23405.0
2018-12-07 15:10:00,77.63,77.64,77.62,77.62,11040.0,64.7486,64.7569,64.7403,64.7403,11040.0
2018-12-07 15:15:00,77.63,77.63,77.62,77.63,12663.0,64.7486,64.7486,64.7403,64.7486,12663.0
2018-12-07 15:20:00,77.62,77.63,77.62,77.62,12661.0,64.7403,64.7486,64.7403,64.7403,12661.0
2018-12-07 15:25:00,77.63,77.63,77.62,77.63,21194.0,64.7486,64.7486,64.7403,64.7486,21194.0
2018-12-07 15:30:00,77.63,77.63,77.62,77.62,8612.0,64.7486,64.7486,64.7403,64.7403,8612.0
2018-12-07 15:35:00,77.62,77.62,77.61,77.62,57972.0,64.7403,64.7403,64.7319,64.7403,57972.0
2018-12-07 15:40:00,77.61,77.62,77.6,77.61,54012.0,64.7319,64.7403,64.7236,64.7319,54012.0
2018-12-07 15:45:00,77.61,77.61,77.6,77.6,20053.0,64.7319,64.7319,64.7236,64.7236,20053.0
2018-12-07 15:50:00,77.6,77.61,77.59,77.59,73861.0,64.7236,64.7319,64.7152,64.7152,73861.0
2018-12-07 15:55:00,77.59,77.6,77.55,77.58,195081.0,64.7152,64.7236,64.6819,64.7069,195081.0
2018-12-10 09:30:00,77.62,77.63,77.6,77.61,51759.0,64.7403,64.7486,64.7236,64.7319,51759.0
2018-12-10 09:35:00,77.61,77.61,77.6,77.61,26318.0,64.7319,64.7319,64.7236,64.7319,26318.0
2018-12-10 09:40:00,77.61,77.65,77.6,77.62,636761.0,64.7319,64.7653,64.7236,64.7403,636761.0
2018-12-10 09:45:00,77.63,77.66,77.62,77.64,1170228.0,64.7486,64.7736,64.7403,64.7569,1170228.0
2018-12-10 09:50:00,77.64,77.65,77.63,77.65,10001.0,64.7569,64.7653,64.7486,64.7653,10001.0
2018-12-10 09:55:00,77.64,77.65,77.64,77.64,14347.0,64.7569,64.7653,64.7569,64.7569,14347.0
2018-12-10 10:00:00,77.64,77.65,77.64,77.64,12167.0,64.7569,64.7653,64.7569,64.7569,12167.0
2018-12-10 10:05:00,77.63,77.64,77.62,77.62,9221.0,64.7486,64.7569,64.7403,64.7403,9221.0
2018-12-10 10:10:00,77.63,77.63,77.61,77.62,16569.0,64.7486,64.7486,64.7319,64.7403,16569.0
2018-12-10 10:15:00,77.62,77.62,77.61,77.61,38217.0,64.7403,64.7403,64.7319,64.7319,38217.0
2018-12-10 10:20:00,77.62,77.62,77.61,77.62,67370.0,64.7403,64.7403,64.7319,64.7403,67370.0
2018-12-10 10:25:00,77.62,77.63,77.61,77.62,7893.0,64.7403,64.7486,64.7319,64.7403,7893.0
2018-12-10 10:30:00,77.63,77.64,77.62,77.64,19676.0,64.7486,64.7569,64.7403,64.7569,19676.0
2018-12-10 10:35:00,77.63,77.65,77.63,77.64,7114.0,64.7486,64.7653,64.7486,64.7569,7114.0
2018-12-10 10:40:00,77.64,77.65,77.64,77.64,26017.0,64.7569,64.7653,64.7569,64.7569,26017.0
2018-12-10 10:45:00,77.64,77.65,77.62,77.63,56100.0,64.7569,64.7653,64.7403,64.7486,56100.0
2018-12-10 10:50:00,77.63,77.64,77.62,77.64,61404.0,64.7486,64.7569,64.7403,64.7569,61404.0
2018-12-10 10:55:00,77.64,77.64,77.63,77.63,5082.0,64.7569,64.7569,64.7486,64.7486,5082.0
2018-12-10 11:00:00,77.64,77.65,77.64,77.65,47674.0,64.7569,64.7653,64.7569,64.7653,47674.0
2018-12-10 11:05:00,77.65,77.66,77.64,77.66,41664.0,64.7653,64.7736,64.7569,64.7736,41664.0
2018-12-10 11:10:00,77.66,77.66,77.65,77.66,19850.0,64.7736,64.7736,64.7653,64.7736,19850.0
2018-12-10 11:15:00,77.66,77.69,77.66,77.66,45504.0,64.7736,64.7986,64.7736,64.7736,45504.0
2018-12-10 11:20:00,77.67,77.67,77.65,77.66,44929.0,64.782,64.782,64.7653,64.7736,44929.0
2018-12-10 11:25:00,77.65,77.66,77.65,77.65,4364.0,64.7653,64.7736,64.7653,64.7653,4364.0
2018-12-10 11:30:00,77.65,77.66,77.64,77.65,14277.0,64.7653,64.7736,64.7569,64.7653,14277.0
2018-12-10 11:35:00,77.64,77.65,77.64,77.65,11324.0,64.7569,64.7653,64.7569,64.7653,11324.0
2018-12-10 11:40:00,77.64,77.65,77.63,77.63,24997.0,64.7569,64.7653,64.7486,64.7486,24997.0
2018-12-10 11:45:00,77.63,77.63,77.62,77.62,5180.0,64.7486,64.7486,64.7403,64.7403,5180.0
2018-12-10 11:50:00,77.63,77.63,77.62,77.62,35453.0,64.7486,64.7486,64.7403,64.7403,35453.0
2018-12-10 11:55:00,77.63,77.63,77.62,77.63,13994.0,64.7486,64.7486,64.7403,64.7486,13994.0
2018-12-10 12:00:00,77.62,77.63,77.62,77.63,15893.0,64.7403,64.7486,64.7403,64.7486,15893.0
2018-12-10 12:05:00,77.62,77.63,77.62,77.62,7851.0,64.7403,64.7486,64.7403,64.7403,7851.0
2018-12-10 12:10:00,77.62,77.63,77.61,77.61,14151.0,64.7403,64.7486,64.7319,64.7319,14151.0
2018-12-10 12:15:00,77.61,77.62,77.61,77.62,14579.0,64.7319,64.7403,64.7319,64.7403,14579.0
2018-12-10 12:20:00,77.61,77.63,77.61,77.63,23793.0,64.7319,64.7486,64.7319,64.7486,23793.0
2018-12-10 12:25:00,77.62,77.63,77.62,77.63,3763.0,64.7403,64.7486,64.7403,64.7486,3763.0
2018-12-10 12:30:00,77.62,77.63,77.62,77.62,31597.0,64.7403,64.7486,64.7403,64.7403,31597.0
2018-12-10 12:35:00,77.63,77.63,77.62,77.62,19943.0,64.7486,64.7486,64.7403,64.7403,19943.0
2018-12-10 12:40:00,77.62,77.63,77.62,77.62,11452.0,64.7403,64.7486,64.7403,64.7403,11452.0
2018-12-10 12:45:00,77.62,77.63,77.61,77.62,26759.0,64.7403,64.7486,64.7319,64.7403,26759.0
2018-12-10 12:50:00,77.62,77.62,77.61,77.61,6654.0,64.7403,64.7403,64.7319,64.7319,6654.0
2018-12-10 12:55:00,77.62,77.63,77.61,77.63,12003.0,64.7403,64.7486,64.7319,64.7486,12003.0
2018-12-10 13:00:00,77.63,77.63,77.62,77.63,16537.0,64.7486,64.7486,64.7403,64.7486,16537.0
2018-12-10 13:05:00,77.62,77.63,77.62,77.63,26230.0,64.7403,64.7486,64.7403,64.7486,26230.0
2018-12-10 13:10:00,77.63,77.63,77.62,77.62,15941.0,64.7486,64.7486,64.7403,64.7403,15941.0
2018-12-10 13:15:00,77.62,77.63,77.62,77.62,9681.0,64.7403,64.7486,64.7403,64.7403,9681.0
2018-12-10 13:20:00,77.62,77.63,77.62,77.62,13706.0,64.7403,64.7486,64.7403,64.7403,13706.0
2018-12-10 13:25:00,77.62,77.63,77.61,77.62,23913.0,64.7403,64.7486,64.7319,64.7403,23913.0
2018-12-10 13:30:00,77.63,77.63,77.62,77.63,5722.0,64.7486,64.7486,64.7403,64.7486,5722.0
2018-12-10 13:35:00,77.63,77.63,77.62,77.62,83865.0,64.7486,64.7486,64.7403,64.7403,83865.0
2018-12-10 13:40:00,77.63,77.63,77.62,77.62,14965.0,64.7486,64.7486,64.7403,64.7403,14965.0
2018-12-10 13:45:00,77.63,77.63,77.62,77.62,36151.0,64.7486,64.7486,64.7403,64.7403,36151.0
2018-12-10 13:50:00,77.62,77.63,77.61,77.61,13911.0,64.7403,64.7486,64.7319,64.7319,13911.0
2018-12-10 13:55:00,77.62,77.64,77.61,77.64,16685.0,64.7403,64.7569,64.7319,64.7569,16685.0
2018-12-10 14:00:00,77.64,77.64,77.63,77.63,12347.0,64.7569,64.7569,64.7486,64.7486,12347.0
2018-12-10 14:05:00,77.64,77.64,77.63,77.63,30237.0,64.7569,64.7569,64.7486,64.7486,30237.0
2018-12-10 14:10:00,77.63,77.64,77.62,77.62,22517.0,64.7486,64.7569,64.7403,64.7403,22517.0
2018-12-10 14:15:00,77.63,77.63,77.62,77.63,24610.0,64.7486,64.7486,64.7403,64.7486,24610.0
2018-12-10 14:20:00,77.63,77.63,77.62,77.63,13538.0,64.7486,64.7486,64.7403,64.7486,13538.0
2018-12-10 14:25:00,77.63,77.63,77.62,77.62,14482.0,64.7486,64.7486,64.7403,64.7403,14482.0
2018-12-10 14:30:00,77.62,77.63,77.62,77.63,19434.0,64.7403,64.7486,64.7403,64.7486,19434.0
2018-12-10 14:35:00,77.63,77.63,77.62,77.63,26301.0,64.7486,64.7486,64.7403,64.7486,26301.0
2018-12-10 14:40:00,77.63,77.63,77.62,77.63,24630.0,64.7486,64.7486,64.7403,64.7486,24630.0
2018-12-10 14:45:00,77.63,77.63,77.62,77.63,16859.0,64.7486,64.7486,64.7403,64.7486,16859.0
2018-12-10 14:50:00,77.64,77.64,77.63,77.64,10454.0,64.7569,64.7569,64.7486,64.7569,10454.0
2018-12-10 14:55:00,77.64,77.64,77.63,77.63,21537.0,64.7569,64.7569,64.7486,64.7486,21537.0
2018-12-10 15:00:00,77.63,77.64,77.63,77.64,10441.0,64.7486,64.7569,64.7486,64.7569,10441.0
2018-12-10 15:05:00,77.63,77.64,77.63,77.63,5363.0,64.7486,64.7569,64.7486,64.7486,5363.0
2018-12-10 15:10:00,77.64,77.64,77.63,77.64,14456.0,64.7569,64.7569,64.7486,64.7569,14456.0
2018-12-10 15:15:00,77.63,77.65,77.63,77.64,10489.0,64.7486,64.7653,64.7486,64.7569,10489.0
2018-12-10 15:20:00,77.64,77.65,77.64,77.65,12131.0,64.7569,64.7653,64.7569,64.7653,12131.0
2018-12-10 15:25:00,77.65,77.65,77.64,77.64,13976.0,64.7653,64.7653,64.7569,64.7569,13976.0
2018-12-10 15:30:00,77.65,77.66,77.64,77.66,23158.0,64.7653,64.7736,64.7569,64.7736,23158.0
2018-12-10 15:35:00,77.66,77.66,77.65,77.65,15241.0,64.7736,64.7736,64.7653,64.7653,15241.0
2018-12-10 15:40:00,77.66,77.66,77.65,77.66,13160.0,64.7736,64.7736,64.7653,64.7736,13160.0
2018-12-10 15:45:00,77.66,77.67,77.65,77.66,33236.0,64.7736,64.782,64.7653,64.7736,33236.0
2018-12-10 15:50:00,77.67,77.67,77.66,77.67,19708.0,64.782,64.782,64.7736,64.782,19708.0
2018-12-10 15:55:00,77.67,77.68,77.64,77.65,124448.0,64.782,64.7903,64.7569,64.7653,124448.0
2018-12-11 09:30:00,77.64,77.64,77.62,77.63,38762.0,64.7569,64.7569,64.7403,64.7486,38762.0
2018-12-11 09:35:00,77.64,77.66,77.64,77.65,4364.0,64.7569,64.7736,64.7569,64.7653,4364.0
2018-12-11 09:40:00,77.65,77.66,77.64,77.65,9453.0,64.7653,64.7736,64.7569,64.7653,9453.0
2018-12-11 09:45:00,77.65,77.65,77.64,77.65,15980.0,64.7653,64.7653,64.7569,64.7653,15980.0
2018-12-11 09:50:00,77.64,77.65,77.64,77.64,19174.0,64.7569,64.7653,64.7569,64.7569,19174.0
2018-12-11 09:55:00,77.65,77.66,77.64,77.65,58319.0,64.7653,64.7736,64.7569,64.7653,58319.0
2018-12-11 10:00:00,77.65,77.65,77.63,77.64,12952.0,64.7653,64.7653,64.7486,64.7569,12952.0
2018-12-11 10:05:00,77.64,77.64,77.63,77.64,4631.0,64.7569,64.7569,64.7486,64.7569,4631.0
2018-12-11 10:10:00,77.63,77.65,77.63,77.65,6174.0,64.7486,64.7653,64.7486,64.7653,6174.0
2018-12-11 10:15:00,77.64,77.65,77.64,77.64,16757.0,64.7569,64.7653,64.7569,64.7569,16757.0
2018-12-11 10:20:00,77.64,77.65,77.64,77.65,23523.0,64.7569,64.7653,64.7569,64.7653,23523.0
2018-12-11 10:25:00,77.65,77.65,77.64,77.64,12461.0,64.7653,64.7653,64.7569,64.7569,12461.0
2018-12-11 10:30:00,77.65,77.65,77.64,77.65,55557.0,64.7653,64.7653,64.7569,64.7653,55557.0
2018-12-11 10:35:00,77.65,77.65,77.64,77.65,8661.0,64.7653,64.7653,64.7569,64.7653,8661.0
2018-12-11 10:40:00,77.65,77.65,77.64,77.65,36382.0,64.7653,64.7653,64.7569,64.7653,36382.0
2018-12-11 10:45:00,77.64,77.65,77.64,77.65,3588.0,64.7569,64.7653,64.7569,64.7653,3588.0
2018-12-11 10:50:00,77.64,77.66,77.64,77.65,13854.0,64.7569,64.7736,64.7569,64.7653,13854.0
2018-12-11 10:55:00,77.65,77.65,77.64,77.65,16063.0,64.7653,64.7653,64.7569,64.7653,16063.0
2018-12-11 11:00:00,77.65,77.67,77.64,77.67,13406.0,64.7653,64.782,64.7569,64.782,13406.0
2018-12-11 11:05:00,77.67,77.67,77.66,77.66,8678.0,64.782,64.782,64.7736,64.7736,8678.0
2018-12-11 11:10:00,77.65,77.66,77.65,77.66,4338.0,64.7653,64.7736,64.7653,64.7736,4338.0
2018-12-11 11:15:00,77.65,77.66,77.65,77.66,38460.0,64.7653,64.7736,64.7653,64.7736,38460.0
2018-12-11 11:20:00,77.66,77.67,77.65,77.66,16085.0,64.7736,64.782,64.7653,64.7736,16085.0
2018-12-11 11:25:00,77.67,77.67,77.66,77.67,47557.0,64.782,64.782,64.7736,64.782,47557.0
2018-12-11 11:30:00,77.67,77.68,77.66,77.68,15414.0,64.782,64.7903,64.7736,64.7903,15414.0
2018-12-11 11:35:00,77.67,77.68,77.67,77.67,18849.0,64.782,64.7903,64.782,64.782,18849.0
2018-12-11 11:40:00,77.67,77.67,77.66,77.67,22419.0,64.782,64.782,64.7736,64.782,22419.0
2018-12-11 11:45:00,77.67,77.67,77.66,77.67,14940.0,64.782,64.782,64.7736,64.782,14940.0
2018-12-11 11:50:00,77.67,77.68,77.66,77.67,29009.0,64.782,64.7903,64.7736,64.782,29009.0
2018-12-11 11:55:00,77.66,77.67,77.65,77.66,46268.0,64.7736,64.782,64.7653,64.7736,46268.0
2018-12-11 12:00:00,77.65,77.66,77.65,77.65,55462.0,64.7653,64.7736,64.7653,64.7653,55462.0
2018-12-11 12:05:00,77.66,77.66,77.65,77.66,36081.0,64.7736,64.7736,64.7653,64.7736,36081.0
2018-12-11 12:10:00,77.65,77.66,77.65,77.66,5756.0,64.7653,64.7736,64.7653,64.7736,5756.0
2018-12-11 12:15:00,77.66,77.66,77.65,77.66,20350.0,64.7736,64.7736,64.7653,64.7736,20350.0
2018-12-11 12:20:00,77.66,77.66,77.63,77.65,88916.0,64.7736,64.7736,64.7486,64.7653,88916.0
2018-12-11 12:25:00,77.65,77.65,77.64,77.65,8656.0,64.7653,64.7653,64.7569,64.7653,8656.0
2018-12-11 12:30:00,77.64,77.65,77.64,77.65,6900.0,64.7569,64.7653,64.7569,64.7653,6900.0
2018-12-11 12:35:00,77.65,77.65,77.64,77.65,7061.0,64.7653,64.7653,64.7569,64.7653,7061.0
2018-12-11 12:40:00,77.64,77.65,77.64,77.65,22516.0,64.7569,64.7653,64.7569,64.7653,22516.0
2018-12-11 12:45:00,77.65,77.65,77.64,77.65,31305.0,64.7653,64.7653,64.7569,64.7653,31305.0
2018-12-11 12:50:00,77.65,77.65,77.64,77.65,37682.0,64.7653,64.7653,64.7569,64.7653,37682.0
2018-12-11 12:55:00,77.65,77.65,77.64,77.65,16994.0,64.7653,64.7653,64.7569,64.7653,16994.0
2018-12-11 13:00:00,77.64,77.65,77.64,77.65,25601.0,64.7569,64.7653,64.7569,64.7653,25601.0
2018-12-11 13:05:00,77.65,77.65,77.64,77.65,12897.0,64.7653,64.7653,64.7569,64.7653,12897.0
2018-12-11 13:10:00,77.65,77.66,77.64,77.65,26710.0,64.7653,64.7736,64.7569,64.7653,26710.0
2018-12-11 13:15:00,77.65,77.66,77.64,77.65,17612.0,64.7653,64.7736,64.7569,64.7653,17612.0
2018-12-11 13:20:00,77.65,77.66,77.64,77.65,30865.0,64.7653,64.7736,64.7569,64.7653,30865.0
2018-12-11 13:25:00,77.65,77.65,77.64,77.65,7804.0,64.7653,64.7653,64.7569,64.7653,7804.0
2018-12-11 13:30:00,77.64,77.65,77.64,77.65,12186.0,64.7569,64.7653,64.7569,64.7653,12186.0
2018-12-11 13:35:00,77.65,77.65,77.64,77.65,17416.0,64.7653,64.7653,64.7569,64.7653,17416.0
2018-12-11 13:40:00,77.65,77.65,77.64,77.65,15106.0,64.7653,64.7653,64.7569,64.7653,15106.0
2018-12-11 13:45:00,77.65,77.65,77.64,77.65,17338.0,64.7653,64.7653,64.7569,64.7653,17338.0
2018-12-11 13:50:00,77.65,77.66,77.65,77.65,11771.0,64.7653,64.7736,64.7653,64.7653,11771.0
2018-12-11 13:55:00,77.66,77.66,77.65,77.65,85186.0,64.7736,64.7736,64.7653,64.7653,85186.0
2018-12-11 14:00:00,77.65,77.66,77.65,77.66,7828.0,64.7653,64.7736,64.7653,64.7736,7828.0
2018-12-11 14:05:00,77.66,77.66,77.65,77.66,6441.0,64.7736,64.7736,64.7653,64.7736,6441.0
2018-12-11 14:10:00,77.65,77.66,77.65,77.65,19216.0,64.7653,64.7736,64.7653,64.7653,19216.0
2018-12-11 14:15:00,77.66,77.66,77.64,77.65,12544.0,64.7736,64.7736,64.7569,64.7653,12544.0
2018-12-11 14:20:00,77.65,77.65,77.64,77.64,117299.0,64.7653,64.7653,64.7569,64.7569,117299.0
2018-12-11 14:25:00,77.64,77.65,77.63,77.64,31277.0,64.7569,64.7653,64.7486,64.7569,31277.0
2018-12-11 14:30:00,77.64,77.64,77.63,77.64,16371.0,64.7569,64.7569,64.7486,64.7569,16371.0
2018-12-11 14:35:00,77.64,77.65,77.63,77.65,9320.0,64.7569,64.7653,64.7486,64.7653,9320.0
2018-12-11 14:40:00,77.65,77.65,77.64,77.64,19179.0,64.7653,64.7653,64.7569,64.7569,19179.0
2018-12-11 14:45:00,77.64,77.65,77.64,77.65,10607.0,64.7569,64.7653,64.7569,64.7653,10607.0
2018-12-11 14:50:00,77.64,77.65,77.64,77.65,8748.0,64.7569,64.7653,64.7569,64.7653,8748.0
2018-12-11 14:55:00,77.65,77.65,77.64,77.65,16015.0,64.7653,64.7653,64.7569,64.7653,16015.0
2018-12-11 15:00:00,77.65,77.66,77.64,77.65,23123.0,64.7653,64.7736,64.7569,64.7653,23123.0
2018-12-11 15:05:00,77.65,77.65,77.64,77.64,23731.0,64.7653,64.7653,64.7569,64.7569,23731.0
2018-12-11 15:10:00,77.65,77.65,77.64,77.65,121342.0,64.7653,64.7653,64.7569,64.7653,121342.0
2018-12-11 15:15:00,77.64,77.65,77.64,77.64,12617.0,64.7569,64.7653,64.7569,64.7569,12617.0
2018-12-11 15:20:00,77.65,77.65,77.64,77.64,18149.0,64.7653,64.7653,64.7569,64.7569,18149.0
2018-12-11 15:25:00,77.64,77.65,77.62,77.62,34485.0,64.7569,64.7653,64.7403,64.7403,34485.0
2018-12-11 15:30:00,77.62,77.63,77.62,77.63,20870.0,64.7403,64.7486,64.7403,64.7486,20870.0
2018-12-11 15:35:00,77.62,77.64,77.62,77.64,26084.0,64.7403,64.7569,64.7403,64.7569,26084.0
2018-12-11 15:40:00,77.63,77.64,77.63,77.64,11566.0,64.7486,64.7569,64.7486,64.7569,11566.0
2018-12-11 15:45:00,77.63,77.64,77.63,77.63,26833.0,64.7486,64.7569,64.7486,64.7486,26833.0
2018-12-11 15:50:00,77.63,77.64,77.63,77.64,12789.0,64.7486,64.7569,64.7486,64.7569,12789.0
2018-12-11 15:55:00,77.64,77.65,77.62,77.64,58148.0,64.7569,64.7653,64.7403,64.7569,58148.0
2018-12-12 09:30:00,77.64,77.65,77.62,77.64,41262.0,64.7569,64.7653,64.7403,64.7569,41262.0
2018-12-12 09:35:00,77.63,77.65,77.63,77.64,12829.0,64.7486,64.7653,64.7486,64.7569,12829.0
2018-12-12 09:40:00,77.64,77.65,77.64,77.65,12816.0,64.7569,64.7653,64.7569,64.7653,12816.0
2018-12-12 09:45:00,77.64,77.65,77.64,77.65,21907.0,64.7569,64.7653,64.7569,64.7653,21907.0
2018-12-12 09:50:00,77.65,77.65,77.64,77.64,2510.0,64.7653,64.7653,64.7569,64.7569,2510.0
2018-12-12 09:55:00,77.64,77.66,77.64,77.65,25076.0,64.7569,64.7736,64.7569,64.7653,25076.0
2018-12-12 10:00:00,77.66,77.66,77.64,77.64,6747.0,64.7736,64.7736,64.7569,64.7569,6747.0
2018-12-12 10:05:00,77.65,77.65,77.64,77.65,75034.0,64.7653,64.7653,64.7569,64.7653,75034.0
2018-12-12 10:10:00,77.64,77.65,77.62,77.62,24612.0,64.7569,64.7653,64.7403,64.7403,24612.0
2018-12-12 10:15:00,77.62,77.63,77.62,77.63,16949.0,64.7403,64.7486,64.7403,64.7486,16949.0
2018-12-12 10:20:00,77.62,77.63,77.62,77.63,5677.0,64.7403,64.7486,64.7403,64.7486,5677.0
2018-12-12 10:25:00,77.63,77.63,77.62,77.63,21135.0,64.7486,64.7486,64.7403,64.7486,21135.0
2018-12-12 10:30:00,77.63,77.64,77.63,77.64,46337.0,64.7486,64.7569,64.7486,64.7569,46337.0
2018-12-12 10:35:00,77.63,77.65,77.63,77.65,8484.0,64.7486,64.7653,64.7486,64.7653,8484.0
2018-12-12 10:40:00,77.64,77.65,77.64,77.64,13490.0,64.7569,64.7653,64.7569,64.7569,13490.0
2018-12-12 10:45:00,77.64,77.65,77.64,77.64,17428.0,64.7569,64.7653,64.7569,64.7569,17428.0
2018-12-12 10:50:00,77.64,77.66,77.64,77.66,24099.0,64.7569,64.7736,64.7569,64.7736,24099.0
2018-12-12 10:55:00,77.66,77.66,77.65,77.66,51757.0,64.7736,64.7736,64.7653,64.7736,51757.0
2018-12-12 11:00:00,77.66,77.66,77.65,77.66,9243.0,64.7736,64.7736,64.7653,64.7736,9243.0
2018-12-12 11:05:00,77.66,77.66,77.65,77.66,25184.0,64.7736,64.7736,64.7653,64.7736,25184.0
2018-12-12 11:10:00,77.66,77.66,77.65,77.65,13083.0,64.7736,64.7736,64.7653,64.7653,13083.0
2018-12-12 11:15:00,77.65,77.66,77.65,77.65,11231.0,64.7653,64.7736,64.7653,64.7653,11231.0
2018-12-12 11:20:00,77.65,77.66,77.65,77.66,16281.0,64.7653,64.7736,64.7653,64.7736,16281.0
2018-12-12 11:25:00,77.66,77.66,77.63,77.63,86363.0,64.7736,64.7736,64.7486,64.7486,86363.0
2018-12-12 11:30:00,77.65,77.65,77.63,77.65,21818.0,64.7653,64.7653,64.7486,64.7653,21818.0
2018-12-12 11:35:00,77.65,77.66,77.65,77.66,9850.0,64.7653,64.7736,64.7653,64.7736,9850.0
2018-12-12 11:40:00,77.66,77.66,77.65,77.66,105709.0,64.7736,64.7736,64.7653,64.7736,105709.0
2018-12-12 11:45:00,77.65,77.66,77.65,77.65,154384.0,64.7653,64.7736,64.7653,64.7653,154384.0
2018-12-12 11:50:00,77.66,77.67,77.65,77.66,32899.0,64.7736,64.782,64.7653,64.7736,32899.0
2018-12-12 11:55:00,77.66,77.66,77.65,77.66,160623.0,64.7736,64.7736,64.7653,64.7736,160623.0
2018-12-12 12:00:00,77.66,77.66,77.65,77.66,14174.0,64.7736,64.7736,64.7653,64.7736,14174.0
2018-12-12 12:05:00,77.66,77.67,77.65,77.66,10671.0,64.7736,64.782,64.7653,64.7736,10671.0
2018-12-12 12:10:00,77.66,77.67,77.66,77.66,24845.0,64.7736,64.782,64.7736,64.7736,24845.0
2018-12-12 12:15:00,77.66,77.67,77.66,77.67,30818.0,64.7736,64.782,64.7736,64.782,30818.0
2018-12-12 12:20:00,77.67,77.67,77.66,77.67,7032.0,64.782,64.782,64.7736,64.782,7032.0
2018-12-12 12:25:00,77.67,77.67,77.66,77.66,8442.0,64.782,64.782,64.7736,64.7736,8442.0
2018-12-12 12:30:00,77.67,77.67,77.63,77.64,34751.0,64.782,64.782,64.7486,64.7569,34751.0
2018-12-12 12:35:00,77.65,77.65,77.64,77.64,7811.0,64.7653,64.7653,64.7569,64.7569,7811.0
2018-12-12 12:40:00,77.65,77.65,77.64,77.65,3606.0,64.7653,64.7653,64.7569,64.7653,3606.0
2018-12-12 12:45:00,77.65,77.65,77.64,77.65,3908.0,64.7653,64.7653,64.7569,64.7653,3908.0
2018-12-12 12:50:00,77.64,77.65,77.63,77.63,6427.0,64.7569,64.7653,64.7486,64.7486,6427.0
2018-12-12 12:55:00,77.63,77.64,77.63,77.64,2789.0,64.7486,64.7569,64.7486,64.7569,2789.0
2018-12-12 13:00:00,77.64,77.64,77.63,77.64,3750.0,64.7569,64.7569,64.7486,64.7569,3750.0
2018-12-12 13:05:00,77.64,77.64,77.63,77.64,6119.0,64.7569,64.7569,64.7486,64.7569,6119.0
2018-12-12 13:10:00,77.63,77.64,77.63,77.63,2971.0,64.7486,64.7569,64.7486,64.7486,2971.0
2018-12-12 13:15:00,77.63,77.64,77.63,77.64,7022.0,64.7486,64.7569,64.7486,64.7569,7022.0
2018-12-12 13:20:00,77.63,77.65,77.63,77.65,12628.0,64.7486,64.7653,64.7486,64.7653,12628.0
2018-12-12 13:25:00,77.65,77.65,77.64,77.65,7056.0,64.7653,64.7653,64.7569,64.7653,7056.0
2018-12-12 13:30:00,77.64,77.65,77.64,77.65,9420.0,64.7569,64.7653,64.7569,64.7653,9420.0
2018-12-12 13:35:00,77.64,77.65,77.63,77.63,28819.0,64.7569,64.7653,64.7486,64.7486,28819.0
2018-12-12 13:40:00,77.64,77.64,77.63,77.64,12552.0,64.7569,64.7569,64.7486,64.7569,12552.0
2018-12-12 13:45:00,77.64,77.64,77.63,77.64,13252.0,64.7569,64.7569,64.7486,64.7569,13252.0
2018-12-12 13:50:00,77.64,77.64,77.63,77.64,48717.0,64.7569,64.7569,64.7486,64.7569,48717.0
2018-12-12 13:55:00,77.64,77.64,77.62,77.64,176205.0,64.7569,64.7569,64.7403,64.7569,176205.0
2018-12-12 14:00:00,77.63,77.64,77.63,77.63,13966.0,64.7486,64.7569,64.7486,64.7486,13966.0
2018-12-12 14:05:00,77.64,77.64,77.63,77.64,16661.0,64.7569,64.7569,64.7486,64.7569,16661.0
2018-12-12 14:10:00,77.64,77.64,77.62,77.63,13934.0,64.7569,64.7569,64.7403,64.7486,13934.0
2018-12-12 14:15:00,77.63,77.63,77.62,77.63,22485.0,64.7486,64.7486,64.7403,64.7486,22485.0
2018-12-12 14:20:00,77.63,77.63,77.62,77.63,31012.0,64.7486,64.7486,64.7403,64.7486,31012.0
2018-12-12 14:25:00,77.63,77.63,77.62,77.63,23566.0,64.7486,64.7486,64.7403,64.7486,23566.0
2018-12-12 14:30:00,77.62,77.63,77.61,77.62,32075.0,64.7403,64.7486,64.7319,64.7403,32075.0
2018-12-12 14:35:00,77.61,77.62,77.61,77.62,11001.0,64.7319,64.7403,64.7319,64.7403,11001.0
2018-12-12 14:40:00,77.62,77.62,77.61,77.62,8442.0,64.7403,64.7403,64.7319,64.7403,8442.0
2018-12-12 14:45:00,77.62,77.62,77.61,77.62,53203.0,64.7403,64.7403,64.7319,64.7403,53203.0
2018-12-12 14:50:00,77.62,77.63,77.61,77.62,33285.0,64.7403,64.7486,64.7319,64.7403,33285.0
2018-12-12 14:55:00,77.62,77.62,77.61,77.62,25239.0,64.7403,64.7403,64.7319,64.7403,25239.0
2018-12-12 15:00:00,77.62,77.62,77.6,77.61,13665.0,64.7403,64.7403,64.7236,64.7319,13665.0
2018-12-12 15:05:00,77.6,77.61,77.6,77.61,16660.0,64.7236,64.7319,64.7236,64.7319,16660.0
2018-12-12 15:10:00,77.6,77.61,77.6,77.6,16698.0,64.7236,64.7319,64.7236,64.7236,16698.0
2018-12-12 15:15:00,77.6,77.61,77.6,77.6,13498.0,64.7236,64.7319,64.7236,64.7236,13498.0
2018-12-12 15:20:00,77.61,77.61,77.6,77.6,32590.0,64.7319,64.7319,64.7236,64.7236,32590.0
2018-12-12 15:25:00,77.61,77.61,77.6,77.6,19871.0,64.7319,64.7319,64.7236,64.7236,19871.0
2018-12-12 15:30:00,77.6,77.61,77.59,77.6,36620.0,64.7236,64.7319,64.7152,64.7236,36620.0
2018-12-12 15:35:00,77.6,77.61,77.59,77.59,20958.0,64.7236,64.7319,64.7152,64.7152,20958.0
2018-12-12 15:40:00,77.59,77.6,77.59,77.59,19871.0,64.7152,64.7236,64.7152,64.7152,19871.0
2018-12-12 15:45:00,77.59,77.6,77.59,77.59,25446.0,64.7152,64.7236,64.7152,64.7152,25446.0
2018-12-12 15:50:00,77.59,77.6,77.59,77.59,45305.0,64.7152,64.7236,64.7152,64.7152,45305.0
2018-12-12 15:55:00,77.59,77.6,77.59,77.59,97205.0,64.7152,64.7236,64.7152,64.7152,97205.0
2018-12-13 09:30:00,77.65,77.66,77.65,77.66,42816.0,64.7653,64.7736,64.7653,64.7736,42816.0
2018-12-13 09:35:00,77.66,77.66,77.65,77.66,1511.0,64.7736,64.7736,64.7653,64.7736,1511.0
2018-12-13 09:40:00,77.66,77.66,77.65,77.65,15807.0,64.7736,64.7736,64.7653,64.7653,15807.0
2018-12-13 09:45:00,77.66,77.67,77.66,77.67,19516.0,64.7736,64.782,64.7736,64.782,19516.0
2018-12-13 09:50:00,77.66,77.68,77.66,77.67,31097.0,64.7736,64.7903,64.7736,64.782,31097.0
2018-12-13 09:55:00,77.67,77.68,77.67,77.68,4020.0,64.782,64.7903,64.782,64.7903,4020.0
2018-12-13 10:00:00,77.67,77.68,77.67,77.67,14550.0,64.782,64.7903,64.782,64.782,14550.0
2018-12-13 10:05:00,77.67,77.68,77.66,77.67,18725.0,64.782,64.7903,64.7736,64.782,18725.0
2018-12-13 10:10:00,77.67,77.67,77.66,77.67,2869.0,64.782,64.782,64.7736,64.782,2869.0
2018-12-13 10:15:00,77.67,77.67,77.66,77.67,16769.0,64.782,64.782,64.7736,64.782,16769.0
2018-12-13 10:20:00,77.67,77.68,77.66,77.67,6117.0,64.782,64.7903,64.7736,64.782,6117.0
2018-12-13 10:25:00,77.68,77.68,77.67,77.67,20765.0,64.7903,64.7903,64.782,64.782,20765.0
2018-12-13 10:30:00,77.67,77.69,77.67,77.68,11144.0,64.782,64.7986,64.782,64.7903,11144.0
2018-12-13 10:35:00,77.68,77.68,77.67,77.67,13865.0,64.7903,64.7903,64.782,64.782,13865.0
2018-12-13 10:40:00,77.68,77.69,77.67,77.69,4100.0,64.7903,64.7986,64.782,64.7986,4100.0
2018-12-13 10:45:00,77.69,77.7,77.67,77.67,22111.0,64.7986,64.807,64.782,64.782,22111.0
2018-12-13 10:50:00,77.68,77.69,77.67,77.69,12818.0,64.7903,64.7986,64.782,64.7986,12818.0
2018-12-13 10:55:00,77.69,77.69,77.68,77.68,11101.0,64.7986,64.7986,64.7903,64.7903,11101.0
2018-12-13 11:00:00,77.69,77.72,77.68,77.71,76431.0,64.7986,64.8237,64.7903,64.8153,76431.0
2018-12-13 11:05:00,77.7,77.71,77.7,77.71,6055.0,64.807,64.8153,64.807,64.8153,6055.0
2018-12-13 11:10:00,77.71,77.72,77.7,77.72,3823.0,64.8153,64.8237,64.807,64.8237,3823.0
2018-12-13 11:15:00,77.71,77.72,77.7,77.71,10000.0,64.8153,64.8237,64.807,64.8153,10000.0
2018-12-13 11:20:00,77.7,77.71,77.69,77.7,5039.0,64.807,64.8153,64.7986,64.807,5039.0
2018-12-13 11:25:00,77.7,77.7,77.64,77.67,1511866.0,64.807,64.807,64.7569,64.782,1511866.0
2018-12-13 11:30:00,77.67,77.68,77.66,77.67,49768.0,64.782,64.7903,64.7736,64.782,49768.0
2018-12-13 11:35:00,77.66,77.66,77.65,77.65,48959.0,64.7736,64.7736,64.7653,64.7653,48959.0
2018-12-13 11:40:00,77.65,77.66,77.65,77.65,8562.0,64.7653,64.7736,64.7653,64.7653,8562.0
2018-12-13 11:45:00,77.66,77.66,77.65,77.66,9915.0,64.7736,64.7736,64.7653,64.7736,9915.0
2018-12-13 11:50:00,77.66,77.66,77.65,77.65,112585.0,64.7736,64.7736,64.7653,64.7653,112585.0
2018-12-13 11:55:00,77.65,77.66,77.64,77.65,15956.0,64.7653,64.7736,64.7569,64.7653,15956.0
2018-12-13 12:00:00,77.65,77.65,77.64,77.65,29836.0,64.7653,64.7653,64.7569,64.7653,29836.0
2018-12-13 12:05:00,77.64,77.65,77.64,77.65,8205.0,64.7569,64.7653,64.7569,64.7653,8205.0
2018-12-13 12:10:00,77.65,77.65,77.63,77.65,261520.0,64.7653,64.7653,64.7486,64.7653,261520.0
2018-12-13 12:15:00,77.65,77.65,77.64,77.65,9609.0,64.7653,64.7653,64.7569,64.7653,9609.0
2018-12-13 12:20:00,77.64,77.65,77.64,77.64,11677.0,64.7569,64.7653,64.7569,64.7569,11677.0
2018-12-13 12:25:00,77.65,77.65,77.64,77.65,7882.0,64.7653,64.7653,64.7569,64.7653,7882.0
2018-12-13 12:30:00,77.64,77.66,77.64,77.66,30999.0,64.7569,64.7736,64.7569,64.7736,30999.0
2018-12-13 12:35:00,77.66,77.66,77.65,77.66,21559.0,64.7736,64.7736,64.7653,64.7736,21559.0
2018-12-13 12:40:00,77.66,77.66,77.65,77.66,8197.0,64.7736,64.7736,64.7653,64.7736,8197.0
2018-12-13 12:45:00,77.66,77.66,77.65,77.66,5557.0,64.7736,64.7736,64.7653,64.7736,5557.0
2018-12-13 12:50:00,77.66,77.69,77.65,77.67,70030.0,64.7736,64.7986,64.7653,64.782,70030.0
2018-12-13 12:55:00,77.68,77.68,77.66,77.67,10570.0,64.7903,64.7903,64.7736,64.782,10570.0
2018-12-13 13:00:00,77.66,77.67,77.64,77.66,91060.0,64.7736,64.782,64.7569,64.7736,91060.0
2018-12-13 13:05:00,77.67,77.68,77.66,77.67,25331.0,64.782,64.7903,64.7736,64.782,25331.0
2018-12-13 13:10:00,77.68,77.68,77.67,77.68,9147.0,64.7903,64.7903,64.782,64.7903,9147.0
2018-12-13 13:15:00,77.67,77.68,77.67,77.68,39191.0,64.782,64.7903,64.782,64.7903,39191.0
2018-12-13 13:20:00,77.67,77.68,77.67,77.68,10836.0,64.782,64.7903,64.782,64.7903,10836.0
2018-12-13 13:25:00,77.68,77.68,77.67,77.68,22404.0,64.7903,64.7903,64.782,64.7903,22404.0
2018-12-13 13:30:00,77.68,77.68,77.67,77.68,7853.0,64.7903,64.7903,64.782,64.7903,7853.0
2018-12-13 13:35:00,77.68,77.69,77.67,77.68,22318.0,64.7903,64.7986,64.782,64.7903,22318.0
2018-12-13 13:40:00,77.68,77.69,77.68,77.69,7386.0,64.7903,64.7986,64.7903,64.7986,7386.0
2018-12-13 13:45:00,77.69,77.69,77.68,77.69,11233.0,64.7986,64.7986,64.7903,64.7986,11233.0
2018-12-13 13:50:00,77.68,77.69,77.68,77.69,78320.0,64.7903,64.7986,64.7903,64.7986,78320.0
2018-12-13 13:55:00,77.69,77.69,77.68,77.68,8481.0,64.7986,64.7986,64.7903,64.7903,8481.0
2018-12-13 14:00:00,77.68,77.69,77.68,77.69,67429.0,64.7903,64.7986,64.7903,64.7986,67429.0
2018-12-13 14:05:00,77.69,77.69,77.68,77.68,18229.0,64.7986,64.7986,64.7903,64.7903,18229.0
2018-12-13 14:10:00,77.69,77.69,77.68,77.69,14522.0,64.7986,64.7986,64.7903,64.7986,14522.0
2018-12-13 14:15:00,77.68,77.69,77.67,77.67,12292.0,64.7903,64.7986,64.782,64.782,12292.0
2018-12-13 14:20:00,77.68,77.68,77.67,77.67,31475.0,64.7903,64.7903,64.782,64.782,31475.0
2018-12-13 14:25:00,77.68,77.68,77.67,77.68,10252.0,64.7903,64.7903,64.782,64.7903,10252.0
2018-12-13 14:30:00,77.67,77.68,77.67,77.68,15732.0,64.782,64.7903,64.782,64.7903,15732.0
2018-12-13 14:35:00,77.68,77.69,77.68,77.68,27654.0,64.7903,64.7986,64.7903,64.7903,27654.0
2018-12-13 14:40:00,77.68,77.69,77.67,77.68,54513.0,64.7903,64.7986,64.782,64.7903,54513.0
2018-12-13 14:45:00,77.68,77.68,77.67,77.67,30391.0,64.7903,64.7903,64.782,64.782,30391.0
2018-12-13 14:50:00,77.67,77.68,77.67,77.67,43252.0,64.782,64.7903,64.782,64.782,43252.0
2018-12-13 14:55:00,77.67,77.68,77.67,77.67,34049.0,64.782,64.7903,64.782,64.782,34049.0
2018-12-13 15:00:00,77.67,77.68,77.67,77.68,14482.0,64.782,64.7903,64.782,64.7903,14482.0
2018-12-13 15:05:00,77.68,77.68,77.67,77.68,5860.0,64.7903,64.7903,64.782,64.7903,5860.0
2018-12-13 15:10:00,77.68,77.68,77.67,77.68,11727.0,64.7903,64.7903,64.782,64.7903,11727.0
2018-12-13 15:15:00,77.68,77.68,77.67,77.67,7550.0,64.7903,64.7903,64.782,64.782,7550.0
2018-12-13 15:20:00,77.67,77.68,77.67,77.68,10425.0,64.782,64.7903,64.782,64.7903,10425.0
2018-12-13 15:25:00,77.68,77.69,77.67,77.69,27354.0,64.7903,64.7986,64.782,64.7986,27354.0
2018-12-13 15:30:00,77.69,77.69,77.68,77.69,17184.0,64.7986,64.7986,64.7903,64.7986,17184.0
2018-12-13 15:35:00,77.69,77.69,77.68,77.69,18205.0,64.7986,64.7986,64.7903,64.7986,18205.0
2018-12-13 15:40:00,77.69,77.69,77.68,77.69,19060.0,64.7986,64.7986,64.7903,64.7986,19060.0
2018-12-13 15:45:00,77.68,77.69,77.68,77.68,12371.0,64.7903,64.7986,64.7903,64.7903,12371.0
2018-12-13 15:50:00,77.68,77.69,77.68,77.69,9412.0,64.7903,64.7986,64.7903,64.7986,9412.0
2018-12-13 15:55:00,77.68,77.71,77.68,77.71,42423.0,64.7903,64.8153,64.7903,64.8153,42423.0
2018-12-14 09:30:00,77.73,77.74,77.72,77.73,37438.0,64.832,64.8403,64.8237,64.832,37438.0
2018-12-14 09:35:00,77.73,77.74,77.73,77.73,3800.0,64.832,64.8403,64.832,64.832,3800.0
2018-12-14 09:40:00,77.73,77.73,77.72,77.72,2350.0,64.832,64.832,64.8237,64.8237,2350.0
2018-12-14 09:45:00,77.72,77.74,77.72,77.73,4922.0,64.8237,64.8403,64.8237,64.832,4922.0
2018-12-14 09:50:00,77.73,77.74,77.73,77.73,24921.0,64.832,64.8403,64.832,64.832,24921.0
2018-12-14 09:55:00,77.73,77.74,77.73,77.74,1938.0,64.832,64.8403,64.832,64.8403,1938.0
2018-12-14 10:00:00,77.74,77.74,77.73,77.73,8796.0,64.8403,64.8403,64.832,64.832,8796.0
2018-12-14 10:05:00,77.73,77.74,77.73,77.73,31356.0,64.832,64.8403,64.832,64.832,31356.0
2018-12-14 10:10:00,77.74,77.74,77.73,77.73,10071.0,64.8403,64.8403,64.832,64.832,10071.0
2018-12-14 10:15:00,77.74,77.74,77.73,77.73,6193.0,64.8403,64.8403,64.832,64.832,6193.0
2018-12-14 10:20:00,77.74,77.74,77.73,77.74,5910.0,64.8403,64.8403,64.832,64.8403,5910.0
2018-12-14 10:25:00,77.74,77.77,77.74,77.77,15644.0,64.8403,64.8654,64.8403,64.8654,15644.0
2018-12-14 10:30:00,77.76,77.77,77.76,77.76,32667.0,64.857,64.8654,64.857,64.857,32667.0
2018-12-14 10:35:00,77.77,77.77,77.76,77.76,9787.0,64.8654,64.8654,64.857,64.857,9787.0
2018-12-14 10:40:00,77.76,77.76,77.75,77.76,6350.0,64.857,64.857,64.8487,64.857,6350.0
2018-12-14 10:45:00,77.76,77.76,77.74,77.74,28189.0,64.857,64.857,64.8403,64.8403,28189.0
2018-12-14 10:50:00,77.74,77.75,77.74,77.75,4162.0,64.8403,64.8487,64.8403,64.8487,4162.0
2018-12-14 10:55:00,77.75,77.76,77.74,77.76,6758.0,64.8487,64.857,64.8403,64.857,6758.0
2018-12-14 11:00:00,77.77,77.77,77.75,77.75,5053.0,64.8654,64.8654,64.8487,64.8487,5053.0
2018-12-14 11:05:00,77.75,77.76,77.75,77.76,7381.0,64.8487,64.857,64.8487,64.857,7381.0
2018-12-14 11:10:00,77.76,77.76,77.75,77.75,60139.0,64.857,64.857,64.8487,64.8487,60139.0
2018-12-14 11:15:00,77.76,77.76,77.75,77.76,22494.0,64.857,64.857,64.8487,64.857,22494.0
2018-12-14 11:20:00,77.75,77.76,77.75,77.76,21877.0,64.8487,64.857,64.8487,64.857,21877.0
2018-12-14 11:25:00,77.76,77.77,77.75,77.77,14036.0,64.857,64.8654,64.8487,64.8654,14036.0
2018-12-14 11:30:00,77.77,77.77,77.76,77.76,7184.0,64.8654,64.8654,64.857,64.857,7184.0
2018-12-14 11:35:00,77.76,77.78,77.76,77.77,61219.0,64.857,64.8737,64.857,64.8654,61219.0
2018-12-14 11:40:00,77.78,77.78,77.77,77.78,7206.0,64.8737,64.8737,64.8654,64.8737,7206.0
2018-12-14 11:45:00,77.78,77.79,77.77,77.79,6358.0,64.8737,64.882,64.8654,64.882,6358.0
2018-12-14 11:50:00,77.79,77.79,77.78,77.79,8939.0,64.882,64.882,64.8737,64.882,8939.0
2018-12-14 11:55:00,77.78,77.79,77.78,77.78,9422.0,64.8737,64.882,64.8737,64.8737,9422.0
2018-12-14 12:00:00,77.78,77.79,77.77,77.77,8382.0,64.8737,64.882,64.8654,64.8654,8382.0
2018-12-14 12:05:00,77.77,77.78,77.77,77.78,3615.0,64.8654,64.8737,64.8654,64.8737,3615.0
2018-12-14 12:10:00,77.78,77.78,77.77,77.78,8403.0,64.8737,64.8737,64.8654,64.8737,8403.0
2018-12-14 12:15:00,77.77,77.78,77.77,77.78,18606.0,64.8654,64.8737,64.8654,64.8737,18606.0
2018-12-14 12:20:00,77.77,77.78,77.76,77.77,29621.0,64.8654,64.8737,64.857,64.8654,29621.0
2018-12-14 12:25:00,77.77,77.78,77.76,77.76,27888.0,64.8654,64.8737,64.857,64.857,27888.0
2018-12-14 12:30:00,77.77,77.77,77.76,77.77,46094.0,64.8654,64.8654,64.857,64.8654,46094.0
2018-12-14 12:35:00,77.77,77.77,77.76,77.77,8908.0,64.8654,64.8654,64.857,64.8654,8908.0
2018-12-14 12:40:00,77.77,77.77,77.76,77.77,50115.0,64.8654,64.8654,64.857,64.8654,50115.0
2018-12-14 12:45:00,77.77,77.77,77.76,77.77,9151.0,64.8654,64.8654,64.857,64.8654,9151.0
2018-12-14 12:50:00,77.76,77.77,77.76,77.77,9393.0,64.857,64.8654,64.857,64.8654,9393.0
2018-12-14 12:55:00,77.76,77.77,77.76,77.77,17604.0,64.857,64.8654,64.857,64.8654,17604.0
2018-12-14 13:00:00,77.77,77.78,77.76,77.78,33265.0,64.8654,64.8737,64.857,64.8737,33265.0
2018-12-14 13:05:00,77.77,77.77,77.76,77.77,10532.0,64.8654,64.8654,64.857,64.8654,10532.0
2018-12-14 13:10:00,77.76,77.77,77.75,77.77,61739.0,64.857,64.8654,64.8487,64.8654,61739.0
2018-12-14 13:15:00,77.77,77.77,77.75,77.75,28195.0,64.8654,64.8654,64.8487,64.8487,28195.0
2018-12-14 13:20:00,77.75,77.76,77.75,77.75,8697.0,64.8487,64.857,64.8487,64.8487,8697.0
2018-12-14 13:25:00,77.75,77.76,77.74,77.74,12609.0,64.8487,64.857,64.8403,64.8403,12609.0
2018-12-14 13:30:00,77.75,77.77,77.74,77.76,45028.0,64.8487,64.8654,64.8403,64.857,45028.0
2018-12-14 13:35:00,77.77,77.77,77.76,77.77,4708.0,64.8654,64.8654,64.857,64.8654,4708.0
2018-12-14 13:40:00,77.75,77.76,77.75,77.76,10993.0,64.8487,64.857,64.8487,64.857,10993.0
2018-12-14 13:45:00,77.76,77.76,77.75,77.76,11687.0,64.857,64.857,64.8487,64.857,11687.0
2018-12-14 13:50:00,77.76,77.76,77.75,77.76,11201.0,64.857,64.857,64.8487,64.857,11201.0
2018-12-14 13:55:00,77.76,77.77,77.76,77.77,11073.0,64.857,64.8654,64.857,64.8654,11073.0
2018-12-14 14:00:00,77.77,77.77,77.76,77.77,11266.0,64.8654,64.8654,64.857,64.8654,11266.0
2018-12-14 14:05:00,77.76,77.77,77.76,77.77,10647.0,64.857,64.8654,64.857,64.8654,10647.0
2018-12-14 14:10:00,77.76,77.77,77.76,77.77,5785.0,64.857,64.8654,64.857,64.8654,5785.0
2018-12-14 14:15:00,77.76,77.77,77.75,77.75,22026.0,64.857,64.8654,64.8487,64.8487,22026.0
2018-12-14 14:20:00,77.75,77.76,77.75,77.75,8126.0,64.8487,64.857,64.8487,64.8487,8126.0
2018-12-14 14:25:00,77.75,77.77,77.75,77.76,15385.0,64.8487,64.8654,64.8487,64.857,15385.0
2018-12-14 14:30:00,77.77,77.77,77.76,77.76,13393.0,64.8654,64.8654,64.857,64.857,13393.0
2018-12-14 14:35:00,77.77,77.77,77.76,77.76,9851.0,64.8654,64.8654,64.857,64.857,9851.0
2018-12-14 14:40:00,77.77,77.77,77.76,77.76,20692.0,64.8654,64.8654,64.857,64.857,20692.0
2018-12-14 14:45:00,77.77,77.77,77.76,77.77,11231.0,64.8654,64.8654,64.857,64.8654,11231.0
2018-12-14 14:50:00,77.76,77.77,77.76,77.76,16080.0,64.857,64.8654,64.857,64.857,16080.0
2018-12-14 14:55:00,77.76,77.77,77.76,77.77,26151.0,64.857,64.8654,64.857,64.8654,26151.0
2018-12-14 15:00:00,77.77,77.77,77.75,77.76,5347.0,64.8654,64.8654,64.8487,64.857,5347.0
2018-12-14 15:05:00,77.76,77.77,77.75,77.76,54653.0,64.857,64.8654,64.8487,64.857,54653.0
2018-12-14 15:10:00,77.76,77.76,77.75,77.75,4734.0,64.857,64.857,64.8487,64.8487,4734.0
2018-12-14 15:15:00,77.75,77.76,77.75,77.76,14635.0,64.8487,64.857,64.8487,64.857,14635.0
2018-12-14 15:20:00,77.75,77.76,77.75,77.76,11078.0,64.8487,64.857,64.8487,64.857,11078.0
2018-12-14 15:25:00,77.76,77.76,77.75,77.76,12037.0,64.857,64.857,64.8487,64.857,12037.0
2018-12-14 15:30:00,77.76,77.76,77.75,77.76,15579.0,64.857,64.857,64.8487,64.857,15579.0
2018-12-14 15:35:00,77.76,77.77,77.75,77.76,43707.0,64.857,64.8654,64.8487,64.857,43707.0
2018-12-14 15:40:00,77.77,77.77,77.76,77.77,40289.0,64.8654,64.8654,64.857,64.8654,40289.0
2018-12-14 15:45:00,77.76,77.77,77.76,77.76,59849.0,64.857,64.8654,64.857,64.857,59849.0
2018-12-14 15:50:00,77.76,77.77,77.75,77.75,49705.0,64.857,64.8654,64.8487,64.8487,49705.0
2018-12-14 15:55:00,77.75,77.76,77.75,77.76,24613.0,64.8487,64.857,64.8487,64.857,24613.0
2018-12-17 09:30:00,77.75,77.77,77.73,77.76,37924.0,64.8487,64.8654,64.832,64.857,37924.0
2018-12-17 09:35:00,77.76,77.78,77.76,77.78,6755.0,64.857,64.8737,64.857,64.8737,6755.0
2018-12-17 09:40:00,77.77,77.8,77.77,77.79,35248.0,64.8654,64.8904,64.8654,64.882,35248.0
2018-12-17 09:45:00,77.79,77.8,77.79,77.79,15009.0,64.882,64.8904,64.882,64.882,15009.0
2018-12-17 09:50:00,77.8,77.8,77.78,77.79,19260.0,64.8904,64.8904,64.8737,64.882,19260.0
2018-12-17 09:55:00,77.79,77.81,77.79,77.79,24691.0,64.882,64.8987,64.882,64.882,24691.0
2018-12-17 10:00:00,77.8,77.81,77.8,77.81,45553.0,64.8904,64.8987,64.8904,64.8987,45553.0
2018-12-17 10:05:00,77.81,77.82,77.8,77.81,36938.0,64.8987,64.9071,64.8904,64.8987,36938.0
2018-12-17 10:10:00,77.81,77.81,77.8,77.81,17656.0,64.8987,64.8987,64.8904,64.8987,17656.0
2018-12-17 10:15:00,77.81,77.81,77.8,77.8,51494.0,64.8987,64.8987,64.8904,64.8904,51494.0
2018-12-17 10:20:00,77.8,77.81,77.8,77.8,6130.0,64.8904,64.8987,64.8904,64.8904,6130.0
2018-12-17 10:25:00,77.81,77.81,77.79,77.8,39477.0,64.8987,64.8987,64.882,64.8904,39477.0
2018-12-17 10:30:00,77.81,77.82,77.8,77.81,80189.0,64.8987,64.9071,64.8904,64.8987,80189.0
2018-12-17 10:35:00,77.81,77.82,77.81,77.81,40404.0,64.8987,64.9071,64.8987,64.8987,40404.0
2018-12-17 10:40:00,77.81,77.82,77.81,77.81,32778.0,64.8987,64.9071,64.8987,64.8987,32778.0
2018-12-17 10:45:00,77.81,77.82,77.81,77.82,18532.0,64.8987,64.9071,64.8987,64.9071,18532.0
2018-12-17 10:50:00,77.82,77.82,77.81,77.81,19741.0,64.9071,64.9071,64.8987,64.8987,19741.0
2018-12-17 10:55:00,77.82,77.82,77.8,77.81,14593.0,64.9071,64.9071,64.8904,64.8987,14593.0
2018-12-17 11:00:00,77.8,77.81,77.8,77.81,14408.0,64.8904,64.8987,64.8904,64.8987,14408.0
2018-12-17 11:05:00,77.8,77.81,77.8,77.81,5495.0,64.8904,64.8987,64.8904,64.8987,5495.0
2018-12-17 11:10:00,77.81,77.81,77.8,77.8,4179.0,64.8987,64.8987,64.8904,64.8904,4179.0
2018-12-17 11:15:00,77.81,77.81,77.8,77.8,45902.0,64.8987,64.8987,64.8904,64.8904,45902.0
2018-12-17 11:20:00,77.81,77.81,77.79,77.79,12146.0,64.8987,64.8987,64.882,64.882,12146.0
2018-12-17 11:25:00,77.8,77.8,77.79,77.79,35039.0,64.8904,64.8904,64.882,64.882,35039.0
2018-12-17 11:30:00,77.79,77.81,77.79,77.81,36606.0,64.882,64.8987,64.882,64.8987,36606.0
2018-12-17 11:35:00,77.8,77.81,77.8,77.8,7413.0,64.8904,64.8987,64.8904,64.8904,7413.0
2018-12-17 11:40:00,77.8,77.81,77.8,77.81,5006.0,64.8904,64.8987,64.8904,64.8987,5006.0
2018-12-17 11:45:00,77.8,77.81,77.8,77.8,14448.0,64.8904,64.8987,64.8904,64.8904,14448.0
2018-12-17 11:50:00,77.8,77.81,77.8,77.81,28581.0,64.8904,64.8987,64.8904,64.8987,28581.0
2018-12-17 11:55:00,77.81,77.81,77.79,77.79,6613.0,64.8987,64.8987,64.882,64.882,6613.0
2018-12-17 12:00:00,77.8,77.8,77.79,77.8,12773.0,64.8904,64.8904,64.882,64.8904,12773.0
2018-12-17 12:05:00,77.8,77.8,77.79,77.8,6741.0,64.8904,64.8904,64.882,64.8904,6741.0
2018-12-17 12:10:00,77.79,77.82,77.79,77.81,20667.0,64.882,64.9071,64.882,64.8987,20667.0
2018-12-17 12:15:00,77.81,77.82,77.81,77.82,4397.0,64.8987,64.9071,64.8987,64.9071,4397.0
2018-12-17 12:20:00,77.82,77.84,77.81,77.83,38241.0,64.9071,64.9238,64.8987,64.9154,38241.0
2018-12-17 12:25:00,77.84,77.85,77.83,77.83,82613.0,64.9238,64.9321,64.9154,64.9154,82613.0
2018-12-17 12:30:00,77.84,77.84,77.83,77.83,6080.0,64.9238,64.9238,64.9154,64.9154,6080.0
2018-12-17 12:35:00,77.83,77.84,77.83,77.83,20992.0,64.9154,64.9238,64.9154,64.9154,20992.0
2018-12-17 12:40:00,77.83,77.85,77.83,77.85,49374.0,64.9154,64.9321,64.9154,64.9321,49374.0
2018-12-17 12:45:00,77.84,77.85,77.83,77.84,16028.0,64.9238,64.9321,64.9154,64.9238,16028.0
2018-12-17 12:50:00,77.84,77.85,77.84,77.84,24607.0,64.9238,64.9321,64.9238,64.9238,24607.0
2018-12-17 12:55:00,77.84,77.85,77.84,77.85,8872.0,64.9238,64.9321,64.9238,64.9321,8872.0
2018-12-17 13:00:00,77.84,77.86,77.84,77.86,27077.0,64.9238,64.9404,64.9238,64.9404,27077.0
2018-12-17 13:05:00,77.86,77.86,77.85,77.86,8985.0,64.9404,64.9404,64.9321,64.9404,8985.0
2018-12-17 13:10:00,77.86,77.86,77.84,77.84,18691.0,64.9404,64.9404,64.9238,64.9238,18691.0
2018-12-17 13:15:00,77.84,77.85,77.84,77.84,12144.0,64.9238,64.9321,64.9238,64.9238,12144.0
2018-12-17 13:20:00,77.85,77.85,77.84,77.84,9991.0,64.9321,64.9321,64.9238,64.9238,9991.0
2018-12-17 13:25:00,77.85,77.85,77.83,77.84,8161.0,64.9321,64.9321,64.9154,64.9238,8161.0
2018-12-17 13:30:00,77.83,77.84,77.83,77.83,18402.0,64.9154,64.9238,64.9154,64.9154,18402.0
2018-12-17 13:35:00,77.83,77.84,77.83,77.83,2442.0,64.9154,64.9238,64.9154,64.9154,2442.0
2018-12-17 13:40:00,77.83,77.84,77.83,77.83,174231.0,64.9154,64.9238,64.9154,64.9154,174231.0
2018-12-17 13:45:00,77.84,77.84,77.83,77.83,6538.0,64.9238,64.9238,64.9154,64.9154,6538.0
2018-12-17 13:50:00,77.83,77.84,77.83,77.83,19081.0,64.9154,64.9238,64.9154,64.9154,19081.0
2018-12-17 13:55:00,77.82,77.84,77.82,77.83,9769.0,64.9071,64.9238,64.9071,64.9154,9769.0
2018-12-17 14:00:00,77.82,77.83,77.82,77.82,9702.0,64.9071,64.9154,64.9071,64.9071,9702.0
2018-12-17 14:05:00,77.83,77.83,77.81,77.81,14828.0,64.9154,64.9154,64.8987,64.8987,14828.0
2018-12-17 14:10:00,77.81,77.82,77.81,77.81,8034.0,64.8987,64.9071,64.8987,64.8987,8034.0
2018-12-17 14:15:00,77.82,77.82,77.81,77.81,30981.0,64.9071,64.9071,64.8987,64.8987,30981.0
2018-12-17 14:20:00,77.81,77.82,77.8,77.81,29882.0,64.8987,64.9071,64.8904,64.8987,29882.0
2018-12-17 14:25:00,77.8,77.81,77.8,77.8,4265.0,64.8904,64.8987,64.8904,64.8904,4265.0
2018-12-17 14:30:00,77.81,77.81,77.8,77.8,15550.0,64.8987,64.8987,64.8904,64.8904,15550.0
2018-12-17 14:35:00,77.81,77.81,77.8,77.81,25390.0,64.8987,64.8987,64.8904,64.8987,25390.0
2018-12-17 14:40:00,77.8,77.81,77.8,77.8,25091.0,64.8904,64.8987,64.8904,64.8904,25091.0
2018-12-17 14:45:00,77.8,77.81,77.8,77.8,11916.0,64.8904,64.8987,64.8904,64.8904,11916.0
2018-12-17 14:50:00,77.81,77.82,77.8,77.82,8708.0,64.8987,64.9071,64.8904,64.9071,8708.0
2018-12-17 14:55:00,77.82,77.82,77.81,77.81,40843.0,64.9071,64.9071,64.8987,64.8987,40843.0
2018-12-17 15:00:00,77.81,77.82,77.79,77.8,44267.0,64.8987,64.9071,64.882,64.8904,44267.0
2018-12-17 15:05:00,77.8,77.8,77.79,77.8,25184.0,64.8904,64.8904,64.882,64.8904,25184.0
2018-12-17 15:10:00,77.8,77.8,77.78,77.79,36527.0,64.8904,64.8904,64.8737,64.882,36527.0
2018-12-17 15:15:00,77.8,77.81,77.79,77.8,78386.0,64.8904,64.8987,64.882,64.8904,78386.0
2018-12-17 15:20:00,77.8,77.81,77.8,77.81,61768.0,64.8904,64.8987,64.8904,64.8987,61768.0
2018-12-17 15:25:00,77.81,77.82,77.8,77.8,32924.0,64.8987,64.9071,64.8904,64.8904,32924.0
2018-12-17 15:30:00,77.8,77.82,77.8,77.81,47230.0,64.8904,64.9071,64.8904,64.8987,47230.0
2018-12-17 15:35:00,77.81,77.82,77.81,77.82,47843.0,64.8987,64.9071,64.8987,64.9071,47843.0
2018-12-17 15:40:00,77.81,77.82,77.8,77.81,56272.0,64.8987,64.9071,64.8904,64.8987,56272.0
2018-12-17 15:45:00,77.81,77.81,77.8,77.8,36065.0,64.8987,64.8987,64.8904,64.8904,36065.0
2018-12-17 15:50:00,77.8,77.81,77.8,77.81,64211.0,64.8904,64.8987,64.8904,64.8987,64211.0
2018-12-17 15:55:00,77.8,77.81,77.78,77.79,119967.0,64.8904,64.8987,64.8737,64.882,119967.0
2018-12-18 09:30:00,77.84,77.89,77.84,77.86,35553.0,64.9238,64.9655,64.9238,64.9404,35553.0
2018-12-18 09:35:00,77.87,77.87,77.86,77.86,8315.0,64.9488,64.9488,64.9404,64.9404,8315.0
2018-12-18 09:40:00,77.86,77.87,77.86,77.86,5999.0,64.9404,64.9488,64.9404,64.9404,5999.0
2018-12-18 09:45:00,77.87,77.87,77.85,77.86,17025.0,64.9488,64.9488,64.9321,64.9404,17025.0
2018-12-18 09:50:00,77.86,77.86,77.85,77.85,9662.0,64.9404,64.9404,64.9321,64.9321,9662.0
2018-12-18 09:55:00,77.86,77.86,77.85,77.86,5066.0,64.9404,64.9404,64.9321,64.9404,5066.0
2018-12-18 10:00:00,77.86,77.86,77.85,77.86,9493.0,64.9404,64.9404,64.9321,64.9404,9493.0
2018-12-18 10:05:00,77.86,77.87,77.85,77.87,45347.0,64.9404,64.9488,64.9321,64.9488,45347.0
2018-12-18 10:10:00,77.87,77.87,77.86,77.86,10400.0,64.9488,64.9488,64.9404,64.9404,10400.0
2018-12-18 10:15:00,77.86,77.87,77.86,77.86,13020.0,64.9404,64.9488,64.9404,64.9404,13020.0
2018-12-18 10:20:00,77.87,77.87,77.86,77.86,10078.0,64.9488,64.9488,64.9404,64.9404,10078.0
2018-12-18 10:25:00,77.87,77.87,77.85,77.85,29257.0,64.9488,64.9488,64.9321,64.9321,29257.0
2018-12-18 10:30:00,77.85,77.86,77.85,77.86,14841.0,64.9321,64.9404,64.9321,64.9404,14841.0
2018-12-18 10:35:00,77.85,77.86,77.85,77.86,18467.0,64.9321,64.9404,64.9321,64.9404,18467.0
2018-12-18 10:40:00,77.85,77.87,77.85,77.87,23096.0,64.9321,64.9488,64.9321,64.9488,23096.0
2018-12-18 10:45:00,77.87,77.88,77.87,77.87,4043.0,64.9488,64.9571,64.9488,64.9488,4043.0
2018-12-18 10:50:00,77.87,77.88,77.87,77.88,19292.0,64.9488,64.9571,64.9488,64.9571,19292.0
2018-12-18 10:55:00,77.87,77.88,77.87,77.87,12617.0,64.9488,64.9571,64.9488,64.9488,12617.0
2018-12-18 11:00:00,77.87,77.88,77.86,77.87,20326.0,64.9488,64.9571,64.9404,64.9488,20326.0
2018-12-18 11:05:00,77.87,77.88,77.86,77.87,10223.0,64.9488,64.9571,64.9404,64.9488,10223.0
2018-12-18 11:10:00,77.86,77.87,77.86,77.87,15972.0,64.9404,64.9488,64.9404,64.9488,15972.0
2018-12-18 11:15:00,77.87,77.88,77.86,77.87,22680.0,64.9488,64.9571,64.9404,64.9488,22680.0
2018-12-18 11:20:00,77.88,77.89,77.87,77.88,18555.0,64.9571,64.9655,64.9488,64.9571,18555.0
2018-12-18 11:25:00,77.89,77.89,77.88,77.89,15652.0,64.9655,64.9655,64.9571,64.9655,15652.0
2018-12-18 11:30:00,77.89,77.89,77.87,77.87,8284.0,64.9655,64.9655,64.9488,64.9488,8284.0
2018-12-18 11:35:00,77.88,77.88,77.87,77.87,10824.0,64.9571,64.9571,64.9488,64.9488,10824.0
2018-12-18 11:40:00,77.87,77.88,77.87,77.87,13267.0,64.9488,64.9571,64.9488,64.9488,13267.0
2018-12-18 11:45:00,77.87,77.88,77.86,77.86,15034.0,64.9488,64.9571,64.9404,64.9404,15034.0
2018-12-18 11:50:00,77.86,77.87,77.86,77.87,14769.0,64.9404,64.9488,64.9404,64.9488,14769.0
2018-12-18 11:55:00,77.86,77.87,77.86,77.87,7659.0,64.9404,64.9488,64.9404,64.9488,7659.0
2018-12-18 12:00:00,77.86,77.88,77.86,77.87,25089.0,64.9404,64.9571,64.9404,64.9488,25089.0
2018-12-18 12:05:00,77.88,77.88,77.87,77.87,11888.0,64.9571,64.9571,64.9488,64.9488,11888.0
2018-12-18 12:10:00,77.87,77.88,77.86,77.87,4382.0,64.9488,64.9571,64.9404,64.9488,4382.0
2018-12-18 12:15:00,77.86,77.87,77.86,77.86,16208.0,64.9404,64.9488,64.9404,64.9404,16208.0
2018-12-18 12:20:00,77.87,77.87,77.86,77.86,9075.0,64.9488,64.9488,64.9404,64.9404,9075.0
2018-12-18 12:25:00,77.87,77.88,77.86,77.88,41950.0,64.9488,64.9571,64.9404,64.9571,41950.0
2018-12-18 12:30:00,77.88,77.88,77.87,77.88,10583.0,64.9571,64.9571,64.9488,64.9571,10583.0
2018-12-18 12:35:00,77.87,77.88,77.87,77.87,13125.0,64.9488,64.9571,64.9488,64.9488,13125.0
2018-12-18 12:40:00,77.88,77.88,77.87,77.87,15642.0,64.9571,64.9571,64.9488,64.9488,15642.0
2018-12-18 12:45:00,77.88,77.88,77.87,77.87,36371.0,64.9571,64.9571,64.9488,64.9488,36371.0
2018-12-18 12:50:00,77.88,77.88,77.87,77.88,23472.0,64.9571,64.9571,64.9488,64.9571,23472.0
2018-12-18 12:55:00,77.88,77.88,77.87,77.88,8635.0,64.9571,64.9571,64.9488,64.9571,8635.0
2018-12-18 13:00:00,77.87,77.88,77.87,77.88,8859.0,64.9488,64.9571,64.9488,64.9571,8859.0
2018-12-18 13:05:00,77.88,77.88,77.87,77.88,7830.0,64.9571,64.9571,64.9488,64.9571,7830.0
2018-12-18 13:10:00,77.88,77.88,77.87,77.88,8080.0,64.9571,64.9571,64.9488,64.9571,8080.0
2018-12-18 13:15:00,77.87,77.88,77.87,77.87,31221.0,64.9488,64.9571,64.9488,64.9488,31221.0
2018-12-18 13:20:00,77.87,77.88,77.87,77.87,7787.0,64.9488,64.9571,64.9488,64.9488,7787.0
2018-12-18 13:25:00,77.87,77.88,77.87,77.87,7488.0,64.9488,64.9571,64.9488,64.9488,7488.0
2018-12-18 13:30:00,77.88,77.9,77.87,77.89,25924.0,64.9571,64.9738,64.9488,64.9655,25924.0
2018-12-18 13:35:00,77.89,77.91,77.88,77.89,216503.0,64.9655,64.9821,64.9571,64.9655,216503.0
2018-12-18 13:40:00,77.89,77.89,77.88,77.88,9552.0,64.9655,64.9655,64.9571,64.9571,9552.0
2018-12-18 13:45:00,77.89,77.89,77.88,77.88,10247.0,64.9655,64.9655,64.9571,64.9571,10247.0
2018-12-18 13:50:00,77.89,77.89,77.88,77.89,5826.0,64.9655,64.9655,64.9571,64.9655,5826.0
2018-12-18 13:55:00,77.89,77.9,77.88,77.9,11242.0,64.9655,64.9738,64.9571,64.9738,11242.0
2018-12-18 14:00:00,77.9,77.9,77.89,77.9,41500.0,64.9738,64.9738,64.9655,64.9738,41500.0
2018-12-18 14:05:00,77.9,77.9,77.89,77.9,29520.0,64.9738,64.9738,64.9655,64.9738,29520.0
2018-12-18 14:10:00,77.89,77.9,77.89,77.9,6379.0,64.9655,64.9738,64.9655,64.9738,6379.0
2018-12-18 14:15:00,77.9,77.9,77.89,77.9,14056.0,64.9738,64.9738,64.9655,64.9738,14056.0
2018-12-18 14:20:00,77.89,77.9,77.89,77.9,21846.0,64.9655,64.9738,64.9655,64.9738,21846.0
2018-12-18 14:25:00,77.9,77.9,77.89,77.9,7332.0,64.9738,64.9738,64.9655,64.9738,7332.0
2018-12-18 14:30:00,77.89,77.93,77.89,77.91,347566.0,64.9655,64.9988,64.9655,64.9821,347566.0
2018-12-18 14:35:00,77.91,77.91,77.9,77.9,11529.0,64.9821,64.9821,64.9738,64.9738,11529.0
2018-12-18 14:40:00,77.91,77.91,77.9,77.91,25856.0,64.9821,64.9821,64.9738,64.9821,25856.0
2018-12-18 14:45:00,77.91,77.91,77.9,77.91,14525.0,64.9821,64.9821,64.9738,64.9821,14525.0
2018-12-18 14:50:00,77.91,77.91,77.89,77.9,24008.0,64.9821,64.9821,64.9655,64.9738,24008.0
2018-12-18 14:55:00,77.9,77.9,77.89,77.9,24338.0,64.9738,64.9738,64.9655,64.9738,24338.0
2018-12-18 15:00:00,77.89,77.91,77.89,77.91,45242.0,64.9655,64.9821,64.9655,64.9821,45242.0
2018-12-18 15:05:00,77.9,77.91,77.9,77.91,16923.0,64.9738,64.9821,64.9738,64.9821,16923.0
2018-12-18 15:10:00,77.9,77.92,77.9,77.92,16685.0,64.9738,64.9905,64.9738,64.9905,16685.0
2018-12-18 15:15:00,77.91,77.92,77.91,77.91,10381.0,64.9821,64.9905,64.9821,64.9821,10381.0
2018-12-18 15:20:00,77.92,77.92,77.91,77.92,16072.0,64.9905,64.9905,64.9821,64.9905,16072.0
2018-12-18 15:25:00,77.92,77.92,77.9,77.91,29446.0,64.9905,64.9905,64.9738,64.9821,29446.0
2018-12-18 15:30:00,77.91,77.91,77.9,77.91,37685.0,64.9821,64.9821,64.9738,64.9821,37685.0
2018-12-18 15:35:00,77.91,77.91,77.9,77.91,47537.0,64.9821,64.9821,64.9738,64.9821,47537.0
2018-12-18 15:40:00,77.9,77.9,77.89,77.9,38225.0,64.9738,64.9738,64.9655,64.9738,38225.0
2018-12-18 15:45:00,77.89,77.9,77.89,77.9,479943.0,64.9655,64.9738,64.9655,64.9738,479943.0
2018-12-18 15:50:00,77.9,77.9,77.89,77.9,31731.0,64.9738,64.9738,64.9655,64.9738,31731.0
2018-12-18 15:55:00,77.89,77.91,77.89,77.91,32725.0,64.9655,64.9821,64.9655,64.9821,32725.0
2018-12-19 09:30:00,77.94,77.95,77.94,77.95,26912.0,65.0072,65.0155,65.0072,65.0155,26912.0
2018-12-19 09:35:00,77.95,77.95,77.94,77.95,3911.0,65.0155,65.0155,65.0072,65.0155,3911.0
2018-12-19 09:40:00,77.95,77.95,77.94,77.94,7501.0,65.0155,65.0155,65.0072,65.0072,7501.0
2018-12-19 09:45:00,77.95,77.95,77.94,77.95,3945.0,65.0155,65.0155,65.0072,65.0155,3945.0
2018-12-19 09:50:00,77.95,77.95,77.94,77.95,4187.0,65.0155,65.0155,65.0072,65.0155,4187.0
2018-12-19 09:55:00,77.94,77.95,77.94,77.95,3748.0,65.0072,65.0155,65.0072,65.0155,3748.0
2018-12-19 10:00:00,77.95,77.96,77.94,77.95,8461.0,65.0155,65.0238,65.0072,65.0155,8461.0
2018-12-19 10:05:00,77.95,77.96,77.95,77.95,9299.0,65.0155,65.0238,65.0155,65.0155,9299.0
2018-12-19 10:10:00,77.96,77.96,77.95,77.96,7533.0,65.0238,65.0238,65.0155,65.0238,7533.0
2018-12-19 10:15:00,77.95,77.96,77.95,77.95,2820.0,65.0155,65.0238,65.0155,65.0155,2820.0
2018-12-19 10:20:00,77.95,77.96,77.95,77.95,2815.0,65.0155,65.0238,65.0155,65.0155,2815.0
2018-12-19 10:25:00,77.96,77.96,77.95,77.95,14665.0,65.0238,65.0238,65.0155,65.0155,14665.0
2018-12-19 10:30:00,77.96,77.96,77.94,77.94,37590.0,65.0238,65.0238,65.0072,65.0072,37590.0
2018-12-19 10:35:00,77.94,77.95,77.94,77.94,3373.0,65.0072,65.0155,65.0072,65.0072,3373.0
2018-12-19 10:40:00,77.94,77.95,77.93,77.94,19761.0,65.0072,65.0155,64.9988,65.0072,19761.0
2018-12-19 10:45:00,77.94,77.94,77.93,77.94,3635.0,65.0072,65.0072,64.9988,65.0072,3635.0
2018-12-19 10:50:00,77.94,77.94,77.93,77.94,7213.0,65.0072,65.0072,64.9988,65.0072,7213.0
2018-12-19 10:55:00,77.93,77.94,77.93,77.94,3791.0,64.9988,65.0072,64.9988,65.0072,3791.0
2018-12-19 11:00:00,77.93,77.94,77.93,77.94,9926.0,64.9988,65.0072,64.9988,65.0072,9926.0
2018-12-19 11:05:00,77.94,77.94,77.93,77.94,14179.0,65.0072,65.0072,64.9988,65.0072,14179.0
2018-12-19 11:10:00,77.94,77.95,77.94,77.95,9378.0,65.0072,65.0155,65.0072,65.0155,9378.0
2018-12-19 11:15:00,77.95,77.96,77.94,77.95,18508.0,65.0155,65.0238,65.0072,65.0155,18508.0
2018-12-19 11:20:00,77.95,77.95,77.94,77.94,10106.0,65.0155,65.0155,65.0072,65.0072,10106.0
2018-12-19 11:25:00,77.94,77.95,77.94,77.94,16176.0,65.0072,65.0155,65.0072,65.0072,16176.0
2018-12-19 11:30:00,77.95,77.96,77.94,77.95,27290.0,65.0155,65.0238,65.0072,65.0155,27290.0
2018-12-19 11:35:00,77.95,77.96,77.95,77.95,6361.0,65.0155,65.0238,65.0155,65.0155,6361.0
2018-12-19 11:40:00,77.95,77.96,77.95,77.95,12400.0,65.0155,65.0238,65.0155,65.0155,12400.0
2018-12-19 11:45:00,77.95,77.96,77.95,77.95,28703.0,65.0155,65.0238,65.0155,65.0155,28703.0
2018-12-19 11:50:00,77.96,77.96,77.95,77.96,4764.0,65.0238,65.0238,65.0155,65.0238,4764.0
2018-12-19 11:55:00,77.95,77.96,77.95,77.95,17419.0,65.0155,65.0238,65.0155,65.0155,17419.0
2018-12-19 12:00:00,77.95,77.96,77.95,77.95,11955.0,65.0155,65.0238,65.0155,65.0155,11955.0
2018-12-19 12:05:00,77.96,77.96,77.95,77.95,10836.0,65.0238,65.0238,65.0155,65.0155,10836.0
2018-12-19 12:10:00,77.96,77.96,77.95,77.95,3666.0,65.0238,65.0238,65.0155,65.0155,3666.0
2018-12-19 12:15:00,77.96,77.96,77.95,77.95,3497.0,65.0238,65.0238,65.0155,65.0155,3497.0
2018-12-19 12:20:00,77.95,77.96,77.94,77.95,17393.0,65.0155,65.0238,65.0072,65.0155,17393.0
2018-12-19 12:25:00,77.94,77.95,77.94,77.94,5962.0,65.0072,65.0155,65.0072,65.0072,5962.0
2018-12-19 12:30:00,77.94,77.96,77.94,77.95,29555.0,65.0072,65.0238,65.0072,65.0155,29555.0
2018-12-19 12:35:00,77.95,77.96,77.95,77.96,10793.0,65.0155,65.0238,65.0155,65.0238,10793.0
2018-12-19 12:40:00,77.95,77.96,77.95,77.95,11403.0,65.0155,65.0238,65.0155,65.0155,11403.0
2018-12-19 12:45:00,77.95,77.96,77.95,77.95,8051.0,65.0155,65.0238,65.0155,65.0155,8051.0
2018-12-19 12:50:00,77.95,77.96,77.95,77.95,9260.0,65.0155,65.0238,65.0155,65.0155,9260.0
2018-12-19 12:55:00,77.96,77.96,77.95,77.95,15219.0,65.0238,65.0238,65.0155,65.0155,15219.0
2018-12-19 13:00:00,77.95,77.96,77.95,77.95,9474.0,65.0155,65.0238,65.0155,65.0155,9474.0
2018-12-19 13:05:00,77.96,77.96,77.95,77.96,38088.0,65.0238,65.0238,65.0155,65.0238,38088.0
2018-12-19 13:10:00,77.95,77.96,77.94,77.95,22407.0,65.0155,65.0238,65.0072,65.0155,22407.0
2018-12-19 13:15:00,77.94,77.96,77.94,77.96,6195.0,65.0072,65.0238,65.0072,65.0238,6195.0
2018-12-19 13:20:00,77.96,77.96,77.95,77.95,9498.0,65.0238,65.0238,65.0155,65.0155,9498.0
2018-12-19 13:25:00,77.95,77.96,77.95,77.96,5078.0,65.0155,65.0238,65.0155,65.0238,5078.0
2018-12-19 13:30:00,77.95,77.96,77.95,77.96,8579.0,65.0155,65.0238,65.0155,65.0238,8579.0
2018-12-19 13:35:00,77.95,77.97,77.95,77.96,12059.0,65.0155,65.0322,65.0155,65.0238,12059.0
2018-12-19 13:40:00,77.96,77.97,77.95,77.95,58695.0,65.0238,65.0322,65.0155,65.0155,58695.0
2018-12-19 13:45:00,77.95,77.95,77.94,77.95,3765.0,65.0155,65.0155,65.0072,65.0155,3765.0
2018-12-19 13:50:00,77.94,77.95,77.94,77.94,14452.0,65.0072,65.0155,65.0072,65.0072,14452.0
2018-12-19 13:55:00,77.94,77.95,77.94,77.95,3689.0,65.0072,65.0155,65.0072,65.0155,3689.0
2018-12-19 14:00:00,77.95,77.96,77.87,77.93,44499.0,65.0155,65.0238,64.9488,64.9988,44499.0
2018-12-19 14:05:00,77.92,77.96,77.91,77.93,28347.0,64.9905,65.0238,64.9821,64.9988,28347.0
2018-12-19 14:10:00,77.93,77.95,77.92,77.93,47341.0,64.9988,65.0155,64.9905,64.9988,47341.0
2018-12-19 14:15:00,77.92,77.93,77.91,77.91,22950.0,64.9905,64.9988,64.9821,64.9821,22950.0
2018-12-19 14:20:00,77.91,77.91,77.9,77.9,29364.0,64.9821,64.9821,64.9738,64.9738,29364.0
2018-12-19 14:25:00,77.9,77.91,77.9,77.91,11884.0,64.9738,64.9821,64.9738,64.9821,11884.0
2018-12-19 14:30:00,77.9,77.91,77.89,77.9,29634.0,64.9738,64.9821,64.9655,64.9738,29634.0
2018-12-19 14:35:00,77.9,77.92,77.89,77.9,20165.0,64.9738,64.9905,64.9655,64.9738,20165.0
2018-12-19 14:40:00,77.91,77.94,77.9,77.94,27343.0,64.9821,65.0072,64.9738,65.0072,27343.0
2018-12-19 14:45:00,77.93,77.94,77.93,77.93,11152.0,64.9988,65.0072,64.9988,64.9988,11152.0
2018-12-19 14:50:00,77.92,77.94,77.92,77.93,17887.0,64.9905,65.0072,64.9905,64.9988,17887.0
2018-12-19 14:55:00,77.93,77.94,77.92,77.94,69559.0,64.9988,65.0072,64.9905,65.0072,69559.0
2018-12-19 15:00:00,77.93,77.96,77.93,77.95,52571.0,64.9988,65.0238,64.9988,65.0155,52571.0
2018-12-19 15:05:00,77.95,77.97,77.94,77.95,46942.0,65.0155,65.0322,65.0072,65.0155,46942.0
2018-12-19 15:10:00,77.95,77.95,77.92,77.92,70678.0,65.0155,65.0155,64.9905,64.9905,70678.0
2018-12-19 15:15:00,77.92,77.96,77.92,77.94,22388.0,64.9905,65.0238,64.9905,65.0072,22388.0
2018-12-19 15:20:00,77.95,77.95,77.92,77.93,27583.0,65.0155,65.0155,64.9905,64.9988,27583.0
2018-12-19 15:25:00,77.92,77.94,77.92,77.92,44237.0,64.9905,65.0072,64.9905,64.9905,44237.0
2018-12-19 15:30:00,77.93,77.93,77.92,77.92,9624.0,64.9988,64.9988,64.9905,64.9905,9624.0
2018-12-19 15:35:00,77.92,77.93,77.92,77.93,18721.0,64.9905,64.9988,64.9905,64.9988,18721.0
2018-12-19 15:40:00,77.93,77.94,77.92,77.92,57868.0,64.9988,65.0072,64.9905,64.9905,57868.0
2018-12-19 15:45:00,77.92,77.93,77.89,77.9,137006.0,64.9905,64.9988,64.9655,64.9738,137006.0
2018-12-19 15:50:00,77.9,77.9,77.87,77.87,112187.0,64.9738,64.9738,64.9488,64.9488,112187.0
2018-12-19 15:55:00,77.88,77.88,77.85,77.87,107922.0,64.9571,64.9571,64.9321,64.9488,107922.0
2018-12-20 09:30:00,77.91,77.94,77.88,77.88,62327.0,64.9821,65.0072,64.9571,64.9571,62327.0
2018-12-20 09:35:00,77.89,77.9,77.88,77.88,29848.0,64.9655,64.9738,64.9571,64.9571,29848.0
2018-12-20 09:40:00,77.88,77.89,77.87,77.87,14347.0,64.9571,64.9655,64.9488,64.9488,14347.0
2018-12-20 09:45:00,77.88,77.89,77.87,77.88,6129.0,64.9571,64.9655,64.9488,64.9571,6129.0
2018-12-20 09:50:00,77.89,77.89,77.87,77.88,4353.0,64.9655,64.9655,64.9488,64.9571,4353.0
2018-12-20 09:55:00,77.88,77.88,77.86,77.86,21295.0,64.9571,64.9571,64.9404,64.9404,21295.0
2018-12-20 10:00:00,77.86,77.87,77.85,77.85,3818.0,64.9404,64.9488,64.9321,64.9321,3818.0
2018-12-20 10:05:00,77.85,77.86,77.85,77.85,20453.0,64.9321,64.9404,64.9321,64.9321,20453.0
2018-12-20 10:10:00,77.85,77.86,77.84,77.85,26338.0,64.9321,64.9404,64.9238,64.9321,26338.0
2018-12-20 10:15:00,77.85,77.86,77.85,77.86,2599.0,64.9321,64.9404,64.9321,64.9404,2599.0
2018-12-20 10:20:00,77.85,77.86,77.84,77.84,19588.0,64.9321,64.9404,64.9238,64.9238,19588.0
2018-12-20 10:25:00,77.84,77.85,77.84,77.84,8643.0,64.9238,64.9321,64.9238,64.9238,8643.0
2018-12-20 10:30:00,77.85,77.85,77.84,77.84,8224.0,64.9321,64.9321,64.9238,64.9238,8224.0
2018-12-20 10:35:00,77.85,77.85,77.83,77.83,11962.0,64.9321,64.9321,64.9154,64.9154,11962.0
2018-12-20 10:40:00,77.84,77.84,77.83,77.84,30480.0,64.9238,64.9238,64.9154,64.9238,30480.0
2018-12-20 10:45:00,77.84,77.84,77.83,77.84,15389.0,64.9238,64.9238,64.9154,64.9238,15389.0
2018-12-20 10:50:00,77.83,77.84,77.83,77.84,83119.0,64.9154,64.9238,64.9154,64.9238,83119.0
2018-12-20 10:55:00,77.84,77.84,77.83,77.84,4523.0,64.9238,64.9238,64.9154,64.9238,4523.0
2018-12-20 11:00:00,77.83,77.84,77.83,77.84,13059.0,64.9154,64.9238,64.9154,64.9238,13059.0
2018-12-20 11:05:00,77.83,77.84,77.82,77.83,16101.0,64.9154,64.9238,64.9071,64.9154,16101.0
2018-12-20 11:10:00,77.83,77.84,77.83,77.83,21717.0,64.9154,64.9238,64.9154,64.9154,21717.0
2018-12-20 11:15:00,77.83,77.84,77.82,77.83,7328.0,64.9154,64.9238,64.9071,64.9154,7328.0
2018-12-20 11:20:00,77.83,77.83,77.82,77.83,21317.0,64.9154,64.9154,64.9071,64.9154,21317.0
2018-12-20 11:25:00,77.83,77.83,77.82,77.83,11127.0,64.9154,64.9154,64.9071,64.9154,11127.0
2018-12-20 11:30:00,77.83,77.84,77.82,77.83,14002.0,64.9154,64.9238,64.9071,64.9154,14002.0
2018-12-20 11:35:00,77.83,77.84,77.82,77.82,25821.0,64.9154,64.9238,64.9071,64.9071,25821.0
2018-12-20 11:40:00,77.82,77.83,77.82,77.83,11388.0,64.9071,64.9154,64.9071,64.9154,11388.0
2018-12-20 11:45:00,77.82,77.83,77.82,77.83,30104.0,64.9071,64.9154,64.9071,64.9154,30104.0
2018-12-20 11:50:00,77.83,77.83,77.82,77.82,14290.0,64.9154,64.9154,64.9071,64.9071,14290.0
2018-12-20 11:55:00,77.82,77.83,77.81,77.82,16412.0,64.9071,64.9154,64.8987,64.9071,16412.0
2018-12-20 12:00:00,77.82,77.82,77.8,77.8,42757.0,64.9071,64.9071,64.8904,64.8904,42757.0
2018-12-20 12:05:00,77.8,77.81,77.79,77.81,30385.0,64.8904,64.8987,64.882,64.8987,30385.0
2018-12-20 12:10:00,77.81,77.81,77.8,77.8,18144.0,64.8987,64.8987,64.8904,64.8904,18144.0
2018-12-20 12:15:00,77.81,77.81,77.79,77.79,31440.0,64.8987,64.8987,64.882,64.882,31440.0
2018-12-20 12:20:00,77.8,77.8,77.79,77.8,2986.0,64.8904,64.8904,64.882,64.8904,2986.0
2018-12-20 12:25:00,77.79,77.8,77.79,77.79,11656.0,64.882,64.8904,64.882,64.882,11656.0
2018-12-20 12:30:00,77.8,77.81,77.79,77.79,14072.0,64.8904,64.8987,64.882,64.882,14072.0
2018-12-20 12:35:00,77.79,77.8,77.79,77.8,9990.0,64.882,64.8904,64.882,64.8904,9990.0
2018-12-20 12:40:00,77.79,77.8,77.79,77.79,14820.0,64.882,64.8904,64.882,64.882,14820.0
2018-12-20 12:45:00,77.79,77.8,77.79,77.8,13170.0,64.882,64.8904,64.882,64.8904,13170.0
2018-12-20 12:50:00,77.8,77.8,77.79,77.79,9106.0,64.8904,64.8904,64.882,64.882,9106.0
2018-12-20 12:55:00,77.8,77.8,77.79,77.8,23701.0,64.8904,64.8904,64.882,64.8904,23701.0
2018-12-20 13:00:00,77.8,77.8,77.79,77.8,8645.0,64.8904,64.8904,64.882,64.8904,8645.0
2018-12-20 13:05:00,77.8,77.8,77.79,77.79,37582.0,64.8904,64.8904,64.882,64.882,37582.0
2018-12-20 13:10:00,77.8,77.8,77.79,77.8,83066.0,64.8904,64.8904,64.882,64.8904,83066.0
2018-12-20 13:15:00,77.8,77.8,77.79,77.8,19266.0,64.8904,64.8904,64.882,64.8904,19266.0
2018-12-20 13:20:00,77.8,77.81,77.79,77.81,45843.0,64.8904,64.8987,64.882,64.8987,45843.0
2018-12-20 13:25:00,77.8,77.8,77.79,77.8,15566.0,64.8904,64.8904,64.882,64.8904,15566.0
2018-12-20 13:30:00,77.79,77.8,77.79,77.8,15777.0,64.882,64.8904,64.882,64.8904,15777.0
2018-12-20 13:35:00,77.8,77.8,77.79,77.8,13135.0,64.8904,64.8904,64.882,64.8904,13135.0
2018-12-20 13:40:00,77.79,77.8,77.79,77.79,7673.0,64.882,64.8904,64.882,64.882,7673.0
2018-12-20 13:45:00,77.8,77.8,77.79,77.8,11839.0,64.8904,64.8904,64.882,64.8904,11839.0
2018-12-20 13:50:00,77.79,77.8,77.79,77.8,6978.0,64.882,64.8904,64.882,64.8904,6978.0
2018-12-20 13:55:00,77.8,77.8,77.79,77.8,10984.0,64.8904,64.8904,64.882,64.8904,10984.0
2018-12-20 14:00:00,77.8,77.8,77.79,77.79,12070.0,64.8904,64.8904,64.882,64.882,12070.0
2018-12-20 14:05:00,77.8,77.8,77.79,77.79,9826.0,64.8904,64.8904,64.882,64.882,9826.0
2018-12-20 14:10:00,77.79,77.8,77.79,77.79,25501.0,64.882,64.8904,64.882,64.882,25501.0
2018-12-20 14:15:00,77.8,77.8,77.79,77.79,46238.0,64.8904,64.8904,64.882,64.882,46238.0
2018-12-20 14:20:00,77.8,77.8,77.79,77.8,32807.0,64.8904,64.8904,64.882,64.8904,32807.0
2018-12-20 14:25:00,77.79,77.8,77.79,77.79,17870.0,64.882,64.8904,64.882,64.882,17870.0
2018-12-20 14:30:00,77.8,77.8,77.79,77.8,34492.0,64.8904,64.8904,64.882,64.8904,34492.0
2018-12-20 14:35:00,77.8,77.81,77.79,77.81,21478.0,64.8904,64.8987,64.882,64.8987,21478.0
2018-12-20 14:40:00,77.81,77.83,77.8,77.83,77085.0,64.8987,64.9154,64.8904,64.9154,77085.0
2018-12-20 14:45:00,77.83,77.83,77.81,77.81,38595.0,64.9154,64.9154,64.8987,64.8987,38595.0
2018-12-20 14:50:00,77.81,77.82,77.81,77.81,59770.0,64.8987,64.9071,64.8987,64.8987,59770.0
2018-12-20 14:55:00,77.82,77.82,77.81,77.81,21725.0,64.9071,64.9071,64.8987,64.8987,21725.0
2018-12-20 15:00:00,77.82,77.83,77.82,77.82,49370.0,64.9071,64.9154,64.9071,64.9071,49370.0
2018-12-20 15:05:00,77.83,77.83,77.82,77.83,27448.0,64.9154,64.9154,64.9071,64.9154,27448.0
2018-12-20 15:10:00,77.83,77.83,77.82,77.83,18978.0,64.9154,64.9154,64.9071,64.9154,18978.0
2018-12-20 15:15:00,77.83,77.83,77.82,77.83,33065.0,64.9154,64.9154,64.9071,64.9154,33065.0
2018-12-20 15:20:00,77.83,77.83,77.82,77.83,15050.0,64.9154,64.9154,64.9071,64.9154,15050.0
2018-12-20 15:25:00,77.82,77.83,77.82,77.82,28445.0,64.9071,64.9154,64.9071,64.9071,28445.0
2018-12-20 15:30:00,77.82,77.83,77.81,77.81,39692.0,64.9071,64.9154,64.8987,64.8987,39692.0
2018-12-20 15:35:00,77.82,77.82,77.81,77.81,161289.0,64.9071,64.9071,64.8987,64.8987,161289.0
2018-12-20 15:40:00,77.82,77.82,77.81,77.81,24644.0,64.9071,64.9071,64.8987,64.8987,24644.0
2018-12-20 15:45:00,77.81,77.83,77.81,77.81,58762.0,64.8987,64.9154,64.8987,64.8987,58762.0
2018-12-20 15:50:00,77.82,77.83,77.81,77.82,65667.0,64.9071,64.9154,64.8987,64.9071,65667.0
2018-12-20 15:55:00,77.83,77.83,77.81,77.83,71022.0,64.9154,64.9154,64.8987,64.9154,71022.0
2018-12-21 09:30:00,77.84,77.88,77.84,77.87,78553.0,64.9238,64.9571,64.9238,64.9488,78553.0
2018-12-21 09:35:00,77.87,77.88,77.86,77.88,20639.0,64.9488,64.9571,64.9404,64.9571,20639.0
2018-12-21 09:40:00,77.87,77.88,77.86,77.86,35012.0,64.9488,64.9571,64.9404,64.9404,35012.0
2018-12-21 09:45:00,77.87,77.88,77.86,77.88,25791.0,64.9488,64.9571,64.9404,64.9571,25791.0
2018-12-21 09:50:00,77.88,77.88,77.87,77.87,71083.0,64.9571,64.9571,64.9488,64.9488,71083.0
2018-12-21 09:55:00,77.88,77.88,77.87,77.87,8796.0,64.9571,64.9571,64.9488,64.9488,8796.0
2018-12-21 10:00:00,77.88,77.88,77.87,77.88,2837.0,64.9571,64.9571,64.9488,64.9571,2837.0
2018-12-21 10:05:00,77.88,77.88,77.86,77.86,62567.0,64.9571,64.9571,64.9404,64.9404,62567.0
2018-12-21 10:10:00,77.87,77.87,77.85,77.87,34004.0,64.9488,64.9488,64.9321,64.9488,34004.0
2018-12-21 10:15:00,77.87,77.87,77.86,77.87,40165.0,64.9488,64.9488,64.9404,64.9488,40165.0
2018-12-21 10:20:00,77.87,77.87,77.86,77.86,29088.0,64.9488,64.9488,64.9404,64.9404,29088.0
2018-12-21 10:25:00,77.86,77.87,77.86,77.86,9509.0,64.9404,64.9488,64.9404,64.9404,9509.0
2018-12-21 10:30:00,77.86,77.87,77.86,77.87,7712.0,64.9404,64.9488,64.9404,64.9488,7712.0
2018-12-21 10:35:00,77.86,77.88,77.86,77.88,14818.0,64.9404,64.9571,64.9404,64.9571,14818.0
2018-12-21 10:40:00,77.87,77.88,77.87,77.88,8718.0,64.9488,64.9571,64.9488,64.9571,8718.0
2018-12-21 10:45:00,77.87,77.88,77.86,77.86,42000.0,64.9488,64.9571,64.9404,64.9404,42000.0
2018-12-21 10:50:00,77.87,77.87,77.86,77.86,4581.0,64.9488,64.9488,64.9404,64.9404,4581.0
2018-12-21 10:55:00,77.87,77.87,77.85,77.85,28980.0,64.9488,64.9488,64.9321,64.9321,28980.0
2018-12-21 11:00:00,77.86,77.86,77.85,77.85,13916.0,64.9404,64.9404,64.9321,64.9321,13916.0
2018-12-21 11:05:00,77.85,77.86,77.84,77.84,16545.0,64.9321,64.9404,64.9238,64.9238,16545.0
2018-12-21 11:10:00,77.84,77.85,77.84,77.84,10387.0,64.9238,64.9321,64.9238,64.9238,10387.0
2018-12-21 11:15:00,77.84,77.85,77.84,77.85,26346.0,64.9238,64.9321,64.9238,64.9321,26346.0
2018-12-21 11:20:00,77.84,77.85,77.84,77.85,16449.0,64.9238,64.9321,64.9238,64.9321,16449.0
2018-12-21 11:25:00,77.85,77.85,77.84,77.85,29972.0,64.9321,64.9321,64.9238,64.9321,29972.0
2018-12-21 11:30:00,77.84,77.85,77.84,77.85,20225.0,64.9238,64.9321,64.9238,64.9321,20225.0
2018-12-21 11:35:00,77.84,77.85,77.84,77.85,26767.0,64.9238,64.9321,64.9238,64.9321,26767.0
2018-12-21 11:40:00,77.85,77.85,77.84,77.85,16925.0,64.9321,64.9321,64.9238,64.9321,16925.0
2018-12-21 11:45:00,77.85,77.86,77.84,77.85,30705.0,64.9321,64.9404,64.9238,64.9321,30705.0
2018-12-21 11:50:00,77.87,77.87,77.86,77.87,23523.0,64.9488,64.9488,64.9404,64.9488,23523.0
2018-12-21 11:55:00,77.86,77.87,77.86,77.87,50868.0,64.9404,64.9488,64.9404,64.9488,50868.0
2018-12-21 12:00:00,77.86,77.87,77.86,77.86,6751.0,64.9404,64.9488,64.9404,64.9404,6751.0
2018-12-21 12:05:00,77.86,77.87,77.86,77.87,3757.0,64.9404,64.9488,64.9404,64.9488,3757.0
2018-12-21 12:10:00,77.86,77.87,77.86,77.86,23156.0,64.9404,64.9488,64.9404,64.9404,23156.0
2018-12-21 12:15:00,77.87,77.87,77.86,77.86,15400.0,64.9488,64.9488,64.9404,64.9404,15400.0
2018-12-21 12:20:00,77.86,77.87,77.85,77.86,19003.0,64.9404,64.9488,64.9321,64.9404,19003.0
2018-12-21 12:25:00,77.86,77.86,77.85,77.86,9449.0,64.9404,64.9404,64.9321,64.9404,9449.0
2018-12-21 12:30:00,77.85,77.86,77.83,77.84,10878.0,64.9321,64.9404,64.9154,64.9238,10878.0
2018-12-21 12:35:00,77.84,77.84,77.83,77.83,75299.0,64.9238,64.9238,64.9154,64.9154,75299.0
2018-12-21 12:40:00,77.84,77.86,77.83,77.85,31463.0,64.9238,64.9404,64.9154,64.9321,31463.0
2018-12-21 12:45:00,77.84,77.86,77.84,77.85,82747.0,64.9238,64.9404,64.9238,64.9321,82747.0
2018-12-21 12:50:00,77.86,77.86,77.85,77.85,39060.0,64.9404,64.9404,64.9321,64.9321,39060.0
2018-12-21 12:55:00,77.86,77.86,77.85,77.85,9560.0,64.9404,64.9404,64.9321,64.9321,9560.0
2018-12-21 13:00:00,77.86,77.86,77.85,77.85,20940.0,64.9404,64.9404,64.9321,64.9321,20940.0
2018-12-21 13:05:00,77.86,77.86,77.85,77.85,7189.0,64.9404,64.9404,64.9321,64.9321,7189.0
2018-12-21 13:10:00,77.85,77.86,77.85,77.85,9801.0,64.9321,64.9404,64.9321,64.9321,9801.0
2018-12-21 13:15:00,77.86,77.86,77.84,77.84,16993.0,64.9404,64.9404,64.9238,64.9238,16993.0
2018-12-21 13:20:00,77.84,77.85,77.84,77.85,24684.0,64.9238,64.9321,64.9238,64.9321,24684.0
2018-12-21 13:25:00,77.85,77.85,77.84,77.84,20283.0,64.9321,64.9321,64.9238,64.9238,20283.0
2018-12-21 13:30:00,77.84,77.85,77.84,77.85,151555.0,64.9238,64.9321,64.9238,64.9321,151555.0
2018-12-21 13:35:00,77.84,77.85,77.84,77.84,31912.0,64.9238,64.9321,64.9238,64.9238,31912.0
2018-12-21 13:40:00,77.85,77.85,77.84,77.85,118439.0,64.9321,64.9321,64.9238,64.9321,118439.0
2018-12-21 13:45:00,77.85,77.85,77.84,77.84,13196.0,64.9321,64.9321,64.9238,64.9238,13196.0
2018-12-21 13:50:00,77.84,77.85,77.84,77.84,6542.0,64.9238,64.9321,64.9238,64.9238,6542.0
2018-12-21 13:55:00,77.84,77.85,77.84,77.84,42873.0,64.9238,64.9321,64.9238,64.9238,42873.0
2018-12-21 14:00:00,77.84,77.85,77.84,77.85,13657.0,64.9238,64.9321,64.9238,64.9321,13657.0
2018-12-21 14:05:00,77.84,77.85,77.84,77.84,16296.0,64.9238,64.9321,64.9238,64.9238,16296.0
2018-12-21 14:10:00,77.84,77.85,77.84,77.84,15787.0,64.9238,64.9321,64.9238,64.9238,15787.0
2018-12-21 14:15:00,77.84,77.85,77.84,77.84,20249.0,64.9238,64.9321,64.9238,64.9238,20249.0
2018-12-21 14:20:00,77.85,77.85,77.84,77.85,10927.0,64.9321,64.9321,64.9238,64.9321,10927.0
2018-12-21 14:25:00,77.85,77.85,77.84,77.84,10860.0,64.9321,64.9321,64.9238,64.9238,10860.0
2018-12-21 14:30:00,77.85,77.85,77.84,77.84,35454.0,64.9321,64.9321,64.9238,64.9238,35454.0
2018-12-21 14:35:00,77.85,77.85,77.84,77.84,30503.0,64.9321,64.9321,64.9238,64.9238,30503.0
2018-12-21 14:40:00,77.84,77.85,77.84,77.84,22617.0,64.9238,64.9321,64.9238,64.9238,22617.0
2018-12-21 14:45:00,77.85,77.86,77.84,77.86,41608.0,64.9321,64.9404,64.9238,64.9404,41608.0
2018-12-21 14:50:00,77.85,77.86,77.85,77.86,22401.0,64.9321,64.9404,64.9321,64.9404,22401.0
2018-12-21 14:55:00,77.85,77.9,77.85,77.9,85481.0,64.9321,64.9738,64.9321,64.9738,85481.0
2018-12-21 15:00:00,77.9,77.91,77.89,77.9,116256.0,64.9738,64.9821,64.9655,64.9738,116256.0
2018-12-21 15:05:00,77.89,77.9,77.89,77.9,12332.0,64.9655,64.9738,64.9655,64.9738,12332.0
2018-12-21 15:10:00,77.89,77.9,77.88,77.88,21101.0,64.9655,64.9738,64.9571,64.9571,21101.0
2018-12-21 15:15:00,77.88,77.89,77.88,77.88,13032.0,64.9571,64.9655,64.9571,64.9571,13032.0
2018-12-21 15:20:00,77.88,77.89,77.87,77.87,41194.0,64.9571,64.9655,64.9488,64.9488,41194.0
2018-12-21 15:25:00,77.87,77.88,77.87,77.87,9066.0,64.9488,64.9571,64.9488,64.9488,9066.0
2018-12-21 15:30:00,77.88,77.88,77.87,77.88,18267.0,64.9571,64.9571,64.9488,64.9571,18267.0
2018-12-21 15:35:00,77.87,77.88,77.87,77.88,18157.0,64.9488,64.9571,64.9488,64.9571,18157.0
2018-12-21 15:40:00,77.87,77.89,77.87,77.88,87967.0,64.9488,64.9655,64.9488,64.9571,87967.0
2018-12-21 15:45:00,77.88,77.88,77.87,77.88,17939.0,64.9571,64.9571,64.9488,64.9571,17939.0
2018-12-21 15:50:00,77.88,77.89,77.87,77.88,42161.0,64.9571,64.9655,64.9488,64.9571,42161.0
2018-12-21 15:55:00,77.89,77.89,77.87,77.87,40835.0,64.9655,64.9655,64.9488,64.9488,40835.0
2018-12-24 09:30:00,77.65,77.71,77.65,77.69,93842.0,64.9362,64.9864,64.9362,64.9696,93842.0
2018-12-24 09:35:00,77.7,77.72,77.69,77.7,15373.0,64.978,64.9947,64.9696,64.978,15373.0
2018-12-24 09:40:00,77.7,77.72,77.7,77.7,29795.0,64.978,64.9947,64.978,64.978,29795.0
2018-12-24 09:45:00,77.71,77.72,77.7,77.72,9853.0,64.9864,64.9947,64.978,64.9947,9853.0
2018-12-24 09:50:00,77.71,77.72,77.71,77.72,24261.0,64.9864,64.9947,64.9864,64.9947,24261.0
2018-12-24 09:55:00,77.72,77.72,77.71,77.71,12187.0,64.9947,64.9947,64.9864,64.9864,12187.0
2018-12-24 10:00:00,77.71,77.72,77.7,77.7,17245.0,64.9864,64.9947,64.978,64.978,17245.0
2018-12-24 10:05:00,77.7,77.71,77.7,77.7,22090.0,64.978,64.9864,64.978,64.978,22090.0
2018-12-24 10:10:00,77.7,77.71,77.69,77.69,35001.0,64.978,64.9864,64.9696,64.9696,35001.0
2018-12-24 10:15:00,77.69,77.7,77.68,77.69,56776.0,64.9696,64.978,64.9613,64.9696,56776.0
2018-12-24 10:20:00,77.69,77.69,77.68,77.69,53567.0,64.9696,64.9696,64.9613,64.9696,53567.0
2018-12-24 10:25:00,77.69,77.69,77.68,77.69,287475.0,64.9696,64.9696,64.9613,64.9696,287475.0
2018-12-24 10:30:00,77.68,77.69,77.68,77.68,22253.0,64.9613,64.9696,64.9613,64.9613,22253.0
2018-12-24 10:35:00,77.69,77.69,77.68,77.69,40450.0,64.9696,64.9696,64.9613,64.9696,40450.0
2018-12-24 10:40:00,77.69,77.69,77.67,77.68,33811.0,64.9696,64.9696,64.9529,64.9613,33811.0
2018-12-24 10:45:00,77.68,77.69,77.67,77.68,28518.0,64.9613,64.9696,64.9529,64.9613,28518.0
2018-12-24 10:50:00,77.68,77.69,77.68,77.68,14370.0,64.9613,64.9696,64.9613,64.9613,14370.0
2018-12-24 10:55:00,77.69,77.69,77.68,77.69,43082.0,64.9696,64.9696,64.9613,64.9696,43082.0
2018-12-24 11:00:00,77.69,77.7,77.68,77.7,176699.0,64.9696,64.978,64.9613,64.978,176699.0
2018-12-24 11:05:00,77.7,77.7,77.69,77.69,22817.0,64.978,64.978,64.9696,64.9696,22817.0
2018-12-24 11:10:00,77.7,77.7,77.68,77.68,68586.0,64.978,64.978,64.9613,64.9613,68586.0
2018-12-24 11:15:00,77.69,77.69,77.68,77.68,26208.0,64.9696,64.9696,64.9613,64.9613,26208.0
2018-12-24 11:20:00,77.69,77.69,77.68,77.68,44880.0,64.9696,64.9696,64.9613,64.9613,44880.0
2018-12-24 11:25:00,77.68,77.7,77.68,77.69,55323.0,64.9613,64.978,64.9613,64.9696,55323.0
2018-12-24 11:30:00,77.7,77.7,77.68,77.69,38757.0,64.978,64.978,64.9613,64.9696,38757.0
2018-12-24 11:35:00,77.68,77.69,77.68,77.68,22985.0,64.9613,64.9696,64.9613,64.9613,22985.0
2018-12-24 11:40:00,77.68,77.69,77.68,77.69,25038.0,64.9613,64.9696,64.9613,64.9696,25038.0
2018-12-24 11:45:00,77.69,77.69,77.68,77.68,15000.0,64.9696,64.9696,64.9613,64.9613,15000.0
2018-12-24 11:50:00,77.68,77.69,77.68,77.68,12117.0,64.9613,64.9696,64.9613,64.9613,12117.0
2018-12-24 11:55:00,77.69,77.69,77.67,77.67,24381.0,64.9696,64.9696,64.9529,64.9529,24381.0
2018-12-24 12:00:00,77.67,77.69,77.67,77.68,39388.0,64.9529,64.9696,64.9529,64.9613,39388.0
2018-12-24 12:05:00,77.68,77.69,77.68,77.68,27710.0,64.9613,64.9696,64.9613,64.9613,27710.0
2018-12-24 12:10:00,77.68,77.69,77.68,77.68,12270.0,64.9613,64.9696,64.9613,64.9613,12270.0
2018-12-24 12:15:00,77.69,77.69,77.67,77.68,46086.0,64.9696,64.9696,64.9529,64.9613,46086.0
2018-12-24 12:20:00,77.68,77.69,77.67,77.67,65846.0,64.9613,64.9696,64.9529,64.9529,65846.0
2018-12-24 12:25:00,77.67,77.68,77.66,77.66,79216.0,64.9529,64.9613,64.9445,64.9445,79216.0
2018-12-24 12:30:00,77.66,77.67,77.65,77.65,122190.0,64.9445,64.9529,64.9362,64.9362,122190.0
2018-12-24 12:35:00,77.65,77.66,77.64,77.64,70691.0,64.9362,64.9445,64.9278,64.9278,70691.0
2018-12-24 12:40:00,77.65,77.65,77.63,77.64,66881.0,64.9362,64.9362,64.9195,64.9278,66881.0
2018-12-24 12:45:00,77.64,77.64,77.63,77.64,94751.0,64.9278,64.9278,64.9195,64.9278,94751.0
2018-12-24 12:50:00,77.63,77.65,77.63,77.64,97965.0,64.9195,64.9362,64.9195,64.9278,97965.0
2018-12-24 12:55:00,77.64,77.68,77.63,77.68,174935.0,64.9278,64.9613,64.9195,64.9613,174935.0
2018-12-26 09:30:00,77.48,77.7,77.48,77.67,76649.0,64.794,64.978,64.794,64.9529,76649.0
2018-12-26 09:35:00,77.67,77.69,77.67,77.68,19778.0,64.9529,64.9696,64.9529,64.9613,19778.0
2018-12-26 09:40:00,77.68,77.69,77.68,77.68,16588.0,64.9613,64.9696,64.9613,64.9613,16588.0
2018-12-26 09:45:00,77.69,77.7,77.68,77.69,23966.0,64.9696,64.978,64.9613,64.9696,23966.0
2018-12-26 09:50:00,77.7,77.7,77.69,77.7,10699.0,64.978,64.978,64.9696,64.978,10699.0
2018-12-26 09:55:00,77.7,77.71,77.69,77.69,27676.0,64.978,64.9864,64.9696,64.9696,27676.0
2018-12-26 10:00:00,77.7,77.72,77.69,77.71,16980.0,64.978,64.9947,64.9696,64.9864,16980.0
2018-12-26 10:05:00,77.71,77.72,77.7,77.7,138457.0,64.9864,64.9947,64.978,64.978,138457.0
2018-12-26 10:10:00,77.7,77.71,77.69,77.7,56199.0,64.978,64.9864,64.9696,64.978,56199.0
2018-12-26 10:15:00,77.7,77.71,77.7,77.7,15599.0,64.978,64.9864,64.978,64.978,15599.0
2018-12-26 10:20:00,77.7,77.71,77.69,77.7,32428.0,64.978,64.9864,64.9696,64.978,32428.0
2018-12-26 10:25:00,77.7,77.7,77.69,77.7,12407.0,64.978,64.978,64.9696,64.978,12407.0
2018-12-26 10:30:00,77.7,77.7,77.69,77.7,12895.0,64.978,64.978,64.9696,64.978,12895.0
2018-12-26 10:35:00,77.7,77.7,77.69,77.69,11974.0,64.978,64.978,64.9696,64.9696,11974.0
2018-12-26 10:40:00,77.69,77.7,77.69,77.7,6241.0,64.9696,64.978,64.9696,64.978,6241.0
2018-12-26 10:45:00,77.69,77.7,77.69,77.7,9020.0,64.9696,64.978,64.9696,64.978,9020.0
2018-12-26 10:50:00,77.69,77.7,77.68,77.69,26793.0,64.9696,64.978,64.9613,64.9696,26793.0
2018-12-26 10:55:00,77.7,77.7,77.69,77.7,21809.0,64.978,64.978,64.9696,64.978,21809.0
2018-12-26 11:00:00,77.69,77.7,77.68,77.69,75468.0,64.9696,64.978,64.9613,64.9696,75468.0
2018-12-26 11:05:00,77.68,77.69,77.68,77.68,6135.0,64.9613,64.9696,64.9613,64.9613,6135.0
2018-12-26 11:10:00,77.68,77.69,77.68,77.69,32849.0,64.9613,64.9696,64.9613,64.9696,32849.0
2018-12-26 11:15:00,77.68,77.69,77.67,77.67,10945.0,64.9613,64.9696,64.9529,64.9529,10945.0
2018-12-26 11:20:00,77.67,77.68,77.67,77.67,22854.0,64.9529,64.9613,64.9529,64.9529,22854.0
2018-12-26 11:25:00,77.67,77.68,77.66,77.67,22676.0,64.9529,64.9613,64.9445,64.9529,22676.0
2018-12-26 11:30:00,77.67,77.67,77.66,77.67,32709.0,64.9529,64.9529,64.9445,64.9529,32709.0
2018-12-26 11:35:00,77.67,77.67,77.66,77.66,17614.0,64.9529,64.9529,64.9445,64.9445,17614.0
2018-12-26 11:40:00,77.66,77.67,77.66,77.67,23912.0,64.9445,64.9529,64.9445,64.9529,23912.0
2018-12-26 11:45:00,77.67,77.67,77.66,77.67,37831.0,64.9529,64.9529,64.9445,64.9529,37831.0
2018-12-26 11:50:00,77.66,77.67,77.66,77.67,41847.0,64.9445,64.9529,64.9445,64.9529,41847.0
2018-12-26 11:55:00,77.67,77.67,77.65,77.65,23580.0,64.9529,64.9529,64.9362,64.9362,23580.0
2018-12-26 12:00:00,77.65,77.67,77.64,77.67,83489.0,64.9362,64.9529,64.9278,64.9529,83489.0
2018-12-26 12:05:00,77.66,77.67,77.65,77.65,35357.0,64.9445,64.9529,64.9362,64.9362,35357.0
2018-12-26 12:10:00,77.66,77.66,77.65,77.65,22407.0,64.9445,64.9445,64.9362,64.9362,22407.0
2018-12-26 12:15:00,77.65,77.66,77.65,77.65,19533.0,64.9362,64.9445,64.9362,64.9362,19533.0
2018-12-26 12:20:00,77.65,77.66,77.65,77.65,13103.0,64.9362,64.9445,64.9362,64.9362,13103.0
2018-12-26 12:25:00,77.65,77.66,77.65,77.65,16788.0,64.9362,64.9445,64.9362,64.9362,16788.0
2018-12-26 12:30:00,77.66,77.66,77.65,77.65,8235.0,64.9445,64.9445,64.9362,64.9362,8235.0
2018-12-26 12:35:00,77.66,77.66,77.65,77.65,16024.0,64.9445,64.9445,64.9362,64.9362,16024.0
2018-12-26 12:40:00,77.65,77.66,77.64,77.64,14839.0,64.9362,64.9445,64.9278,64.9278,14839.0
2018-12-26 12:45:00,77.64,77.65,77.64,77.64,7345.0,64.9278,64.9362,64.9278,64.9278,7345.0
2018-12-26 12:50:00,77.64,77.65,77.64,77.64,10109.0,64.9278,64.9362,64.9278,64.9278,10109.0
2018-12-26 12:55:00,77.64,77.65,77.64,77.64,13579.0,64.9278,64.9362,64.9278,64.9278,13579.0
2018-12-26 13:00:00,77.64,77.65,77.62,77.62,33689.0,64.9278,64.9362,64.9111,64.9111,33689.0
2018-12-26 13:05:00,77.62,77.63,77.62,77.62,9862.0,64.9111,64.9195,64.9111,64.9111,9862.0
2018-12-26 13:10:00,77.63,77.63,77.62,77.62,13836.0,64.9195,64.9195,64.9111,64.9111,13836.0
2018-12-26 13:15:00,77.62,77.63,77.62,77.62,10764.0,64.9111,64.9195,64.9111,64.9111,10764.0
2018-12-26 13:20:00,77.62,77.63,77.62,77.63,5838.0,64.9111,64.9195,64.9111,64.9195,5838.0
2018-12-26 13:25:00,77.63,77.63,77.62,77.62,8492.0,64.9195,64.9195,64.9111,64.9111,8492.0
2018-12-26 13:30:00,77.62,77.63,77.62,77.62,26253.0,64.9111,64.9195,64.9111,64.9111,26253.0
2018-12-26 13:35:00,77.63,77.63,77.62,77.62,9632.0,64.9195,64.9195,64.9111,64.9111,9632.0
2018-12-26 13:40:00,77.63,77.63,77.62,77.62,17279.0,64.9195,64.9195,64.9111,64.9111,17279.0
2018-12-26 13:45:00,77.63,77.63,77.62,77.63,6967.0,64.9195,64.9195,64.9111,64.9195,6967.0
2018-12-26 13:50:00,77.63,77.63,77.62,77.63,14601.0,64.9195,64.9195,64.9111,64.9195,14601.0
2018-12-26 13:55:00,77.62,77.63,77.62,77.62,11099.0,64.9111,64.9195,64.9111,64.9111,11099.0
2018-12-26 14:00:00,77.62,77.63,77.61,77.61,189213.0,64.9111,64.9195,64.9027,64.9027,189213.0
2018-12-26 14:05:00,77.61,77.62,77.61,77.61,50516.0,64.9027,64.9111,64.9027,64.9027,50516.0
2018-12-26 14:10:00,77.62,77.62,77.61,77.61,7182.0,64.9111,64.9111,64.9027,64.9027,7182.0
2018-12-26 14:15:00,77.61,77.62,77.61,77.61,34791.0,64.9027,64.9111,64.9027,64.9027,34791.0
2018-12-26 14:20:00,77.62,77.62,77.61,77.62,12051.0,64.9111,64.9111,64.9027,64.9111,12051.0
2018-12-26 14:25:00,77.61,77.62,77.61,77.61,5669.0,64.9027,64.9111,64.9027,64.9027,5669.0
2018-12-26 14:30:00,77.61,77.62,77.6,77.61,19292.0,64.9027,64.9111,64.8944,64.9027,19292.0
2018-12-26 14:35:00,77.61,77.62,77.6,77.61,139014.0,64.9027,64.9111,64.8944,64.9027,139014.0
2018-12-26 14:40:00,77.62,77.63,77.61,77.62,12312.0,64.9111,64.9195,64.9027,64.9111,12312.0
2018-12-26 14:45:00,77.63,77.63,77.62,77.63,16238.0,64.9195,64.9195,64.9111,64.9195,16238.0
2018-12-26 14:50:00,77.62,77.63,77.62,77.62,27272.0,64.9111,64.9195,64.9111,64.9111,27272.0
2018-12-26 14:55:00,77.62,77.63,77.61,77.61,15239.0,64.9111,64.9195,64.9027,64.9027,15239.0
2018-12-26 15:00:00,77.62,77.62,77.61,77.61,5950.0,64.9111,64.9111,64.9027,64.9027,5950.0
2018-12-26 15:05:00,77.62,77.62,77.61,77.62,24556.0,64.9111,64.9111,64.9027,64.9111,24556.0
2018-12-26 15:10:00,77.62,77.62,77.61,77.61,28373.0,64.9111,64.9111,64.9027,64.9027,28373.0
2018-12-26 15:15:00,77.61,77.62,77.61,77.62,16170.0,64.9027,64.9111,64.9027,64.9111,16170.0
2018-12-26 15:20:00,77.62,77.63,77.62,77.62,50472.0,64.9111,64.9195,64.9111,64.9111,50472.0
2018-12-26 15:25:00,77.62,77.63,77.61,77.61,21571.0,64.9111,64.9195,64.9027,64.9027,21571.0
2018-12-26 15:30:00,77.61,77.62,77.61,77.61,23295.0,64.9027,64.9111,64.9027,64.9027,23295.0
2018-12-26 15:35:00,77.61,77.62,77.6,77.6,31007.0,64.9027,64.9111,64.8944,64.8944,31007.0
2018-12-26 15:40:00,77.6,77.61,77.6,77.6,13755.0,64.8944,64.9027,64.8944,64.8944,13755.0
2018-12-26 15:45:00,77.61,77.62,77.6,77.62,25323.0,64.9027,64.9111,64.8944,64.9111,25323.0
2018-12-26 15:50:00,77.62,77.62,77.6,77.61,36887.0,64.9111,64.9111,64.8944,64.9027,36887.0
2018-12-26 15:55:00,77.6,77.62,77.6,77.62,49032.0,64.8944,64.9111,64.8944,64.9111,49032.0
2018-12-27 09:30:00,77.7,77.72,77.67,77.71,76432.0,64.978,64.9947,64.9529,64.9864,76432.0
2018-12-27 09:35:00,77.71,77.72,77.7,77.71,55320.0,64.9864,64.9947,64.978,64.9864,55320.0
2018-12-27 09:40:00,77.71,77.71,77.7,77.71,51670.0,64.9864,64.9864,64.978,64.9864,51670.0
2018-12-27 09:45:00,77.71,77.72,77.7,77.71,14499.0,64.9864,64.9947,64.978,64.9864,14499.0
2018-12-27 09:50:00,77.71,77.71,77.7,77.7,11469.0,64.9864,64.9864,64.978,64.978,11469.0
2018-12-27 09:55:00,77.7,77.71,77.7,77.7,134655.0,64.978,64.9864,64.978,64.978,134655.0
2018-12-27 10:00:00,77.71,77.72,77.7,77.72,31752.0,64.9864,64.9947,64.978,64.9947,31752.0
2018-12-27 10:05:00,77.72,77.72,77.71,77.72,30696.0,64.9947,64.9947,64.9864,64.9947,30696.0
2018-12-27 10:10:00,77.72,77.73,77.71,77.73,35732.0,64.9947,65.0031,64.9864,65.0031,35732.0
2018-12-27 10:15:00,77.73,77.73,77.72,77.73,27531.0,65.0031,65.0031,64.9947,65.0031,27531.0
2018-12-27 10:20:00,77.73,77.73,77.72,77.73,20376.0,65.0031,65.0031,64.9947,65.0031,20376.0
2018-12-27 10:25:00,77.73,77.73,77.71,77.72,18618.0,65.0031,65.0031,64.9864,64.9947,18618.0
2018-12-27 10:30:00,77.72,77.73,77.71,77.72,30483.0,64.9947,65.0031,64.9864,64.9947,30483.0
2018-12-27 10:35:00,77.72,77.73,77.71,77.73,25818.0,64.9947,65.0031,64.9864,65.0031,25818.0
2018-12-27 10:40:00,77.73,77.74,77.72,77.73,37225.0,65.0031,65.0114,64.9947,65.0031,37225.0
2018-12-27 10:45:00,77.73,77.74,77.73,77.73,19378.0,65.0031,65.0114,65.0031,65.0031,19378.0
2018-12-27 10:50:00,77.73,77.74,77.73,77.74,18662.0,65.0031,65.0114,65.0031,65.0114,18662.0
2018-12-27 10:55:00,77.74,77.75,77.73,77.75,24851.0,65.0114,65.0198,65.0031,65.0198,24851.0
2018-12-27 11:00:00,77.74,77.75,77.74,77.74,22846.0,65.0114,65.0198,65.0114,65.0114,22846.0
2018-12-27 11:05:00,77.73,77.74,77.73,77.74,13326.0,65.0031,65.0114,65.0031,65.0114,13326.0
2018-12-27 11:10:00,77.74,77.75,77.73,77.75,37385.0,65.0114,65.0198,65.0031,65.0198,37385.0
2018-12-27 11:15:00,77.74,77.75,77.73,77.73,19220.0,65.0114,65.0198,65.0031,65.0031,19220.0
2018-12-27 11:20:00,77.73,77.75,77.73,77.75,13476.0,65.0031,65.0198,65.0031,65.0198,13476.0
2018-12-27 11:25:00,77.75,77.76,77.74,77.75,26368.0,65.0198,65.0282,65.0114,65.0198,26368.0
2018-12-27 11:30:00,77.74,77.75,77.73,77.73,22357.0,65.0114,65.0198,65.0031,65.0031,22357.0
2018-12-27 11:35:00,77.74,77.74,77.73,77.74,45968.0,65.0114,65.0114,65.0031,65.0114,45968.0
2018-12-27 11:40:00,77.73,77.74,77.72,77.73,41482.0,65.0031,65.0114,64.9947,65.0031,41482.0
2018-12-27 11:45:00,77.74,77.74,77.73,77.73,20583.0,65.0114,65.0114,65.0031,65.0031,20583.0
2018-12-27 11:50:00,77.73,77.74,77.73,77.74,18795.0,65.0031,65.0114,65.0031,65.0114,18795.0
2018-12-27 11:55:00,77.74,77.74,77.73,77.73,27732.0,65.0114,65.0114,65.0031,65.0031,27732.0
2018-12-27 12:00:00,77.74,77.74,77.73,77.74,19920.0,65.0114,65.0114,65.0031,65.0114,19920.0
2018-12-27 12:05:00,77.74,77.74,77.73,77.73,16266.0,65.0114,65.0114,65.0031,65.0031,16266.0
2018-12-27 12:10:00,77.74,77.74,77.72,77.73,30652.0,65.0114,65.0114,64.9947,65.0031,30652.0
2018-12-27 12:15:00,77.73,77.73,77.72,77.73,14998.0,65.0031,65.0031,64.9947,65.0031,14998.0
2018-12-27 12:20:00,77.73,77.74,77.72,77.73,28626.0,65.0031,65.0114,64.9947,65.0031,28626.0
2018-12-27 12:25:00,77.73,77.74,77.73,77.73,35070.0,65.0031,65.0114,65.0031,65.0031,35070.0
2018-12-27 12:30:00,77.73,77.74,77.73,77.74,34034.0,65.0031,65.0114,65.0031,65.0114,34034.0
2018-12-27 12:35:00,77.74,77.75,77.74,77.75,18292.0,65.0114,65.0198,65.0114,65.0198,18292.0
2018-12-27 12:40:00,77.75,77.75,77.74,77.75,21132.0,65.0198,65.0198,65.0114,65.0198,21132.0
2018-12-27 12:45:00,77.75,77.75,77.74,77.75,40197.0,65.0198,65.0198,65.0114,65.0198,40197.0
2018-12-27 12:50:00,77.74,77.75,77.73,77.74,22897.0,65.0114,65.0198,65.0031,65.0114,22897.0
2018-12-27 12:55:00,77.74,77.75,77.73,77.75,23941.0,65.0114,65.0198,65.0031,65.0198,23941.0
2018-12-27 13:00:00,77.75,77.77,77.74,77.77,44830.0,65.0198,65.0365,65.0114,65.0365,44830.0
2018-12-27 13:05:00,77.77,77.77,77.76,77.76,24283.0,65.0365,65.0365,65.0282,65.0282,24283.0
2018-12-27 13:10:00,77.77,77.77,77.75,77.77,21023.0,65.0365,65.0365,65.0198,65.0365,21023.0
2018-12-27 13:15:00,77.77,77.77,77.76,77.77,19429.0,65.0365,65.0365,65.0282,65.0365,19429.0
2018-12-27 13:20:00,77.76,77.77,77.76,77.77,23904.0,65.0282,65.0365,65.0282,65.0365,23904.0
2018-12-27 13:25:00,77.77,77.77,77.76,77.77,30008.0,65.0365,65.0365,65.0282,65.0365,30008.0
2018-12-27 13:30:00,77.77,77.77,77.76,77.77,47896.0,65.0365,65.0365,65.0282,65.0365,47896.0
2018-12-27 13:35:00,77.76,77.77,77.76,77.77,17557.0,65.0282,65.0365,65.0282,65.0365,17557.0
2018-12-27 13:40:00,77.77,77.77,77.75,77.75,22404.0,65.0365,65.0365,65.0198,65.0198,22404.0
2018-12-27 13:45:00,77.76,77.76,77.74,77.75,36127.0,65.0282,65.0282,65.0114,65.0198,36127.0
2018-12-27 13:50:00,77.75,77.76,77.74,77.76,23836.0,65.0198,65.0282,65.0114,65.0282,23836.0
2018-12-27 13:55:00,77.76,77.76,77.75,77.75,26008.0,65.0282,65.0282,65.0198,65.0198,26008.0
2018-12-27 14:00:00,77.75,77.76,77.74,77.74,22073.0,65.0198,65.0282,65.0114,65.0114,22073.0
2018-12-27 14:05:00,77.75,77.75,77.73,77.73,25045.0,65.0198,65.0198,65.0031,65.0031,25045.0
2018-12-27 14:10:00,77.73,77.74,77.73,77.73,14610.0,65.0031,65.0114,65.0031,65.0031,14610.0
2018-12-27 14:15:00,77.73,77.74,77.73,77.73,10189.0,65.0031,65.0114,65.0031,65.0031,10189.0
2018-12-27 14:20:00,77.73,77.74,77.73,77.73,13773.0,65.0031,65.0114,65.0031,65.0031,13773.0
2018-12-27 14:25:00,77.74,77.74,77.73,77.73,21041.0,65.0114,65.0114,65.0031,65.0031,21041.0
2018-12-27 14:30:00,77.73,77.77,77.73,77.76,116382.0,65.0031,65.0365,65.0031,65.0282,116382.0
2018-12-27 14:35:00,77.76,77.77,77.74,77.74,24126.0,65.0282,65.0365,65.0114,65.0114,24126.0
2018-12-27 14:40:00,77.74,77.78,77.74,77.77,117748.0,65.0114,65.0449,65.0114,65.0365,117748.0
2018-12-27 14:45:00,77.77,77.78,77.76,77.77,42191.0,65.0365,65.0449,65.0282,65.0365,42191.0
2018-12-27 14:50:00,77.77,77.78,77.76,77.76,33240.0,65.0365,65.0449,65.0282,65.0282,33240.0
2018-12-27 14:55:00,77.77,77.77,77.75,77.75,34117.0,65.0365,65.0365,65.0198,65.0198,34117.0
2018-12-27 15:00:00,77.76,77.77,77.75,77.77,28232.0,65.0282,65.0365,65.0198,65.0365,28232.0
2018-12-27 15:05:00,77.77,77.77,77.75,77.77,31456.0,65.0365,65.0365,65.0198,65.0365,31456.0
2018-12-27 15:10:00,77.77,77.77,77.75,77.75,23477.0,65.0365,65.0365,65.0198,65.0198,23477.0
2018-12-27 15:15:00,77.76,77.76,77.75,77.75,27588.0,65.0282,65.0282,65.0198,65.0198,27588.0
2018-12-27 15:20:00,77.75,77.76,77.75,77.76,8431.0,65.0198,65.0282,65.0198,65.0282,8431.0
2018-12-27 15:25:00,77.75,77.76,77.75,77.75,8515.0,65.0198,65.0282,65.0198,65.0198,8515.0
2018-12-27 15:30:00,77.75,77.76,77.74,77.75,50556.0,65.0198,65.0282,65.0114,65.0198,50556.0
2018-12-27 15:35:00,77.75,77.76,77.74,77.75,53313.0,65.0198,65.0282,65.0114,65.0198,53313.0
2018-12-27 15:40:00,77.76,77.76,77.75,77.75,35856.0,65.0282,65.0282,65.0198,65.0198,35856.0
2018-12-27 15:45:00,77.75,77.76,77.74,77.74,27149.0,65.0198,65.0282,65.0114,65.0114,27149.0
2018-12-27 15:50:00,77.75,77.75,77.72,77.73,71259.0,65.0198,65.0198,64.9947,65.0031,71259.0
2018-12-27 15:55:00,77.73,77.74,77.72,77.72,64738.0,65.0031,65.0114,64.9947,64.9947,64738.0
2018-12-28 09:30:00,77.77,77.82,77.75,77.8,52553.0,65.0365,65.0783,65.0198,65.0616,52553.0
2018-12-28 09:35:00,77.8,77.81,77.79,77.8,39591.0,65.0616,65.07,65.0533,65.0616,39591.0
2018-12-28 09:40:00,77.79,77.8,77.79,77.8,4999.0,65.0533,65.0616,65.0533,65.0616,4999.0
2018-12-28 09:45:00,77.8,77.81,77.78,77.81,44042.0,65.0616,65.07,65.0449,65.07,44042.0
2018-12-28 09:50:00,77.81,77.81,77.79,77.8,12866.0,65.07,65.07,65.0533,65.0616,12866.0
2018-12-28 09:55:00,77.79,77.81,77.79,77.81,5593.0,65.0533,65.07,65.0533,65.07,5593.0
2018-12-28 10:00:00,77.81,77.82,77.8,77.81,28235.0,65.07,65.0783,65.0616,65.07,28235.0
2018-12-28 10:05:00,77.81,77.83,77.8,77.81,24275.0,65.07,65.0867,65.0616,65.07,24275.0
2018-12-28 10:10:00,77.81,77.83,77.81,77.83,22688.0,65.07,65.0867,65.07,65.0867,22688.0
2018-12-28 10:15:00,77.83,77.83,77.82,77.83,19742.0,65.0867,65.0867,65.0783,65.0867,19742.0
2018-12-28 10:20:00,77.83,77.83,77.82,77.83,18745.0,65.0867,65.0867,65.0783,65.0867,18745.0
2018-12-28 10:25:00,77.82,77.84,77.82,77.84,37290.0,65.0783,65.0951,65.0783,65.0951,37290.0
2018-12-28 10:30:00,77.83,77.84,77.83,77.83,23121.0,65.0867,65.0951,65.0867,65.0867,23121.0
2018-12-28 10:35:00,77.84,77.85,77.83,77.84,33704.0,65.0951,65.1034,65.0867,65.0951,33704.0
2018-12-28 10:40:00,77.85,77.85,77.84,77.85,29560.0,65.1034,65.1034,65.0951,65.1034,29560.0
2018-12-28 10:45:00,77.85,77.85,77.84,77.84,24134.0,65.1034,65.1034,65.0951,65.0951,24134.0
2018-12-28 10:50:00,77.85,77.85,77.84,77.85,24314.0,65.1034,65.1034,65.0951,65.1034,24314.0
2018-12-28 10:55:00,77.85,77.85,77.84,77.85,31915.0,65.1034,65.1034,65.0951,65.1034,31915.0
2018-12-28 11:00:00,77.84,77.84,77.83,77.83,19454.0,65.0951,65.0951,65.0867,65.0867,19454.0
2018-12-28 11:05:00,77.84,77.85,77.83,77.84,28471.0,65.0951,65.1034,65.0867,65.0951,28471.0
2018-12-28 11:10:00,77.85,77.85,77.84,77.84,164645.0,65.1034,65.1034,65.0951,65.0951,164645.0
2018-12-28 11:15:00,77.84,77.85,77.84,77.84,29100.0,65.0951,65.1034,65.0951,65.0951,29100.0
2018-12-28 11:20:00,77.84,77.85,77.84,77.84,70959.0,65.0951,65.1034,65.0951,65.0951,70959.0
2018-12-28 11:25:00,77.84,77.85,77.82,77.84,68237.0,65.0951,65.1034,65.0783,65.0951,68237.0
2018-12-28 11:30:00,77.84,77.85,77.83,77.84,32334.0,65.0951,65.1034,65.0867,65.0951,32334.0
2018-12-28 11:35:00,77.85,77.86,77.84,77.86,37817.0,65.1034,65.1118,65.0951,65.1118,37817.0
2018-12-28 11:40:00,77.85,77.86,77.84,77.85,26699.0,65.1034,65.1118,65.0951,65.1034,26699.0
2018-12-28 11:45:00,77.85,77.86,77.84,77.86,36573.0,65.1034,65.1118,65.0951,65.1118,36573.0
2018-12-28 11:50:00,77.85,77.87,77.85,77.87,50300.0,65.1034,65.1202,65.1034,65.1202,50300.0
2018-12-28 11:55:00,77.87,77.87,77.85,77.86,32951.0,65.1202,65.1202,65.1034,65.1118,32951.0
2018-12-28 12:00:00,77.86,77.87,77.86,77.87,37858.0,65.1118,65.1202,65.1118,65.1202,37858.0
2018-12-28 12:05:00,77.87,77.87,77.85,77.87,35739.0,65.1202,65.1202,65.1034,65.1202,35739.0
2018-12-28 12:10:00,77.87,77.87,77.85,77.85,25742.0,65.1202,65.1202,65.1034,65.1034,25742.0
2018-12-28 12:15:00,77.85,77.87,77.85,77.85,44930.0,65.1034,65.1202,65.1034,65.1034,44930.0
2018-12-28 12:20:00,77.86,77.86,77.85,77.85,23913.0,65.1118,65.1118,65.1034,65.1034,23913.0
2018-12-28 12:25:00,77.86,77.86,77.85,77.86,34502.0,65.1118,65.1118,65.1034,65.1118,34502.0
2018-12-28 12:30:00,77.86,77.86,77.85,77.86,33018.0,65.1118,65.1118,65.1034,65.1118,33018.0
2018-12-28 12:35:00,77.85,77.86,77.85,77.85,26533.0,65.1034,65.1118,65.1034,65.1034,26533.0
2018-12-28 12:40:00,77.85,77.86,77.85,77.86,22521.0,65.1034,65.1118,65.1034,65.1118,22521.0
2018-12-28 12:45:00,77.86,77.86,77.85,77.86,31029.0,65.1118,65.1118,65.1034,65.1118,31029.0
2018-12-28 12:50:00,77.86,77.86,77.85,77.86,21329.0,65.1118,65.1118,65.1034,65.1118,21329.0
2018-12-28 12:55:00,77.85,77.86,77.85,77.85,32578.0,65.1034,65.1118,65.1034,65.1034,32578.0
2018-12-28 13:00:00,77.86,77.86,77.85,77.86,21497.0,65.1118,65.1118,65.1034,65.1118,21497.0
2018-12-28 13:05:00,77.86,77.86,77.85,77.86,34878.0,65.1118,65.1118,65.1034,65.1118,34878.0
2018-12-28 13:10:00,77.86,77.86,77.85,77.85,32334.0,65.1118,65.1118,65.1034,65.1034,32334.0
2018-12-28 13:15:00,77.86,77.87,77.85,77.86,53664.0,65.1118,65.1202,65.1034,65.1118,53664.0
2018-12-28 13:20:00,77.87,77.87,77.85,77.87,32560.0,65.1202,65.1202,65.1034,65.1202,32560.0
2018-12-28 13:25:00,77.87,77.87,77.86,77.87,80130.0,65.1202,65.1202,65.1118,65.1202,80130.0
2018-12-28 13:30:00,77.87,77.88,77.86,77.88,47952.0,65.1202,65.1285,65.1118,65.1285,47952.0
2018-12-28 13:35:00,77.88,77.88,77.86,77.87,33235.0,65.1285,65.1285,65.1118,65.1202,33235.0
2018-12-28 13:40:00,77.86,77.87,77.86,77.87,28528.0,65.1118,65.1202,65.1118,65.1202,28528.0
2018-12-28 13:45:00,77.87,77.87,77.86,77.87,28263.0,65.1202,65.1202,65.1118,65.1202,28263.0
2018-12-28 13:50:00,77.86,77.87,77.86,77.87,15783.0,65.1118,65.1202,65.1118,65.1202,15783.0
2018-12-28 13:55:00,77.87,77.87,77.84,77.85,44431.0,65.1202,65.1202,65.0951,65.1034,44431.0
2018-12-28 14:00:00,77.86,77.86,77.84,77.84,22469.0,65.1118,65.1118,65.0951,65.0951,22469.0
2018-12-28 14:05:00,77.85,77.85,77.83,77.83,52667.0,65.1034,65.1034,65.0867,65.0867,52667.0
2018-12-28 14:10:00,77.83,77.84,77.8,77.81,146693.0,65.0867,65.0951,65.0616,65.07,146693.0
2018-12-28 14:15:00,77.82,77.82,77.81,77.81,16725.0,65.0783,65.0783,65.07,65.07,16725.0
2018-12-28 14:20:00,77.81,77.84,77.81,77.83,58181.0,65.07,65.0951,65.07,65.0867,58181.0
2018-12-28 14:25:00,77.82,77.83,77.82,77.83,52925.0,65.0783,65.0867,65.0783,65.0867,52925.0
2018-12-28 14:30:00,77.83,77.83,77.81,77.81,59236.0,65.0867,65.0867,65.07,65.07,59236.0
2018-12-28 14:35:00,77.81,77.82,77.81,77.81,59140.0,65.07,65.0783,65.07,65.07,59140.0
2018-12-28 14:40:00,77.81,77.82,77.81,77.81,50796.0,65.07,65.0783,65.07,65.07,50796.0
2018-12-28 14:45:00,77.81,77.83,77.81,77.82,50364.0,65.07,65.0867,65.07,65.0783,50364.0
2018-12-28 14:50:00,77.82,77.83,77.81,77.81,49977.0,65.0783,65.0867,65.07,65.07,49977.0
2018-12-28 14:55:00,77.81,77.83,77.81,77.83,46788.0,65.07,65.0867,65.07,65.0867,46788.0
2018-12-28 15:00:00,77.83,77.85,77.82,77.84,70490.0,65.0867,65.1034,65.0783,65.0951,70490.0
2018-12-28 15:05:00,77.84,77.85,77.84,77.84,39183.0,65.0951,65.1034,65.0951,65.0951,39183.0
2018-12-28 15:10:00,77.84,77.85,77.84,77.85,44507.0,65.0951,65.1034,65.0951,65.1034,44507.0
2018-12-28 15:15:00,77.84,77.85,77.83,77.83,38052.0,65.0951,65.1034,65.0867,65.0867,38052.0
2018-12-28 15:20:00,77.83,77.84,77.83,77.83,52869.0,65.0867,65.0951,65.0867,65.0867,52869.0
2018-12-28 15:25:00,77.84,77.85,77.83,77.85,30049.0,65.0951,65.1034,65.0867,65.1034,30049.0
2018-12-28 15:30:00,77.84,77.85,77.84,77.84,44881.0,65.0951,65.1034,65.0951,65.0951,44881.0
2018-12-28 15:35:00,77.84,77.85,77.83,77.83,25174.0,65.0951,65.1034,65.0867,65.0867,25174.0
2018-12-28 15:40:00,77.83,77.84,77.83,77.84,30845.0,65.0867,65.0951,65.0867,65.0951,30845.0
2018-12-28 15:45:00,77.84,77.85,77.83,77.84,33251.0,65.0951,65.1034,65.0867,65.0951,33251.0
2018-12-28 15:50:00,77.84,77.85,77.83,77.83,42939.0,65.0951,65.1034,65.0867,65.0867,42939.0
2018-12-28 15:55:00,77.83,77.85,77.82,77.85,143388.0,65.0867,65.1034,65.0783,65.1034,143388.0
2018-12-31 09:30:00,77.82,77.87,77.82,77.86,76821.0,65.0783,65.1202,65.0783,65.1118,76821.0
2018-12-31 09:35:00,77.86,77.86,77.85,77.86,26125.0,65.1118,65.1118,65.1034,65.1118,26125.0
2018-12-31 09:40:00,77.86,77.86,77.85,77.85,4815.0,65.1118,65.1118,65.1034,65.1034,4815.0
2018-12-31 09:45:00,77.86,77.86,77.85,77.86,3848.0,65.1118,65.1118,65.1034,65.1118,3848.0
2018-12-31 09:50:00,77.85,77.86,77.85,77.86,23074.0,65.1034,65.1118,65.1034,65.1118,23074.0
2018-12-31 09:55:00,77.87,77.87,77.86,77.87,5907.0,65.1202,65.1202,65.1118,65.1202,5907.0
2018-12-31 10:00:00,77.87,77.88,77.86,77.88,33536.0,65.1202,65.1285,65.1118,65.1285,33536.0
2018-12-31 10:05:00,77.88,77.88,77.87,77.88,6693.0,65.1285,65.1285,65.1202,65.1285,6693.0
2018-12-31 10:10:00,77.88,77.88,77.87,77.88,16917.0,65.1285,65.1285,65.1202,65.1285,16917.0
2018-12-31 10:15:00,77.88,77.88,77.87,77.88,22033.0,65.1285,65.1285,65.1202,65.1285,22033.0
2018-12-31 10:20:00,77.88,77.88,77.87,77.88,46675.0,65.1285,65.1285,65.1202,65.1285,46675.0
2018-12-31 10:25:00,77.88,77.88,77.87,77.88,10157.0,65.1285,65.1285,65.1202,65.1285,10157.0
2018-12-31 10:30:00,77.88,77.89,77.87,77.89,37378.0,65.1285,65.1369,65.1202,65.1369,37378.0
2018-12-31 10:35:00,77.89,77.89,77.88,77.89,25802.0,65.1369,65.1369,65.1285,65.1369,25802.0
2018-12-31 10:40:00,77.89,77.89,77.87,77.88,33979.0,65.1369,65.1369,65.1202,65.1285,33979.0
2018-12-31 10:45:00,77.87,77.88,77.86,77.87,47145.0,65.1202,65.1285,65.1118,65.1202,47145.0
2018-12-31 10:50:00,77.87,77.87,77.86,77.87,13545.0,65.1202,65.1202,65.1118,65.1202,13545.0
2018-12-31 10:55:00,77.87,77.87,77.86,77.87,19232.0,65.1202,65.1202,65.1118,65.1202,19232.0
2018-12-31 11:00:00,77.86,77.87,77.86,77.87,22438.0,65.1118,65.1202,65.1118,65.1202,22438.0
2018-12-31 11:05:00,77.86,77.87,77.86,77.87,16583.0,65.1118,65.1202,65.1118,65.1202,16583.0
2018-12-31 11:10:00,77.87,77.87,77.86,77.87,10033.0,65.1202,65.1202,65.1118,65.1202,10033.0
2018-12-31 11:15:00,77.86,77.87,77.86,77.87,44027.0,65.1118,65.1202,65.1118,65.1202,44027.0
2018-12-31 11:20:00,77.87,77.88,77.86,77.88,51091.0,65.1202,65.1285,65.1118,65.1285,51091.0
2018-12-31 11:25:00,77.88,77.88,77.87,77.88,9187.0,65.1285,65.1285,65.1202,65.1285,9187.0
2018-12-31 11:30:00,77.88,77.88,77.87,77.87,13152.0,65.1285,65.1285,65.1202,65.1202,13152.0
2018-12-31 11:35:00,77.87,77.88,77.87,77.88,46261.0,65.1202,65.1285,65.1202,65.1285,46261.0
2018-12-31 11:40:00,77.87,77.88,77.87,77.88,13060.0,65.1202,65.1285,65.1202,65.1285,13060.0
2018-12-31 11:45:00,77.87,77.88,77.87,77.88,35412.0,65.1202,65.1285,65.1202,65.1285,35412.0
2018-12-31 11:50:00,77.87,77.88,77.87,77.87,20379.0,65.1202,65.1285,65.1202,65.1202,20379.0
2018-12-31 11:55:00,77.88,77.89,77.87,77.89,30907.0,65.1285,65.1369,65.1202,65.1369,30907.0
2018-12-31 12:00:00,77.89,77.89,77.88,77.88,23458.0,65.1369,65.1369,65.1285,65.1285,23458.0
2018-12-31 12:05:00,77.89,77.89,77.88,77.89,8860.0,65.1369,65.1369,65.1285,65.1369,8860.0
2018-12-31 12:10:00,77.88,77.89,77.88,77.89,13480.0,65.1285,65.1369,65.1285,65.1369,13480.0
2018-12-31 12:15:00,77.88,77.89,77.88,77.89,10771.0,65.1285,65.1369,65.1285,65.1369,10771.0
2018-12-31 12:20:00,77.88,77.89,77.88,77.88,12879.0,65.1285,65.1369,65.1285,65.1285,12879.0
2018-12-31 12:25:00,77.89,77.89,77.88,77.89,13269.0,65.1369,65.1369,65.1285,65.1369,13269.0
2018-12-31 12:30:00,77.88,77.89,77.88,77.89,34978.0,65.1285,65.1369,65.1285,65.1369,34978.0
2018-12-31 12:35:00,77.89,77.89,77.88,77.88,14876.0,65.1369,65.1369,65.1285,65.1285,14876.0
2018-12-31 12:40:00,77.88,77.9,77.88,77.9,17459.0,65.1285,65.1452,65.1285,65.1452,17459.0
2018-12-31 12:45:00,77.9,77.9,77.89,77.9,31288.0,65.1452,65.1452,65.1369,65.1452,31288.0
2018-12-31 12:50:00,77.9,77.91,77.89,77.9,14132.0,65.1452,65.1536,65.1369,65.1452,14132.0
2018-12-31 12:55:00,77.9,77.92,77.9,77.91,22395.0,65.1452,65.162,65.1452,65.1536,22395.0
2018-12-31 13:00:00,77.91,77.94,77.91,77.94,23907.0,65.1536,65.1787,65.1536,65.1787,23907.0
2018-12-31 13:05:00,77.94,77.94,77.92,77.92,13230.0,65.1787,65.1787,65.162,65.162,13230.0
2018-12-31 13:10:00,77.93,77.93,77.92,77.92,6285.0,65.1703,65.1703,65.162,65.162,6285.0
2018-12-31 13:15:00,77.92,77.93,77.91,77.91,43232.0,65.162,65.1703,65.1536,65.1536,43232.0
2018-12-31 13:20:00,77.91,77.91,77.9,77.91,17605.0,65.1536,65.1536,65.1452,65.1536,17605.0
2018-12-31 13:25:00,77.9,77.91,77.9,77.9,8491.0,65.1452,65.1536,65.1452,65.1452,8491.0
2018-12-31 13:30:00,77.9,77.91,77.9,77.91,11368.0,65.1452,65.1536,65.1452,65.1536,11368.0
2018-12-31 13:35:00,77.91,77.92,77.9,77.92,36312.0,65.1536,65.162,65.1452,65.162,36312.0
2018-12-31 13:40:00,77.91,77.93,77.91,77.93,13619.0,65.1536,65.1703,65.1536,65.1703,13619.0
2018-12-31 13:45:00,77.93,77.93,77.92,77.93,11738.0,65.1703,65.1703,65.162,65.1703,11738.0
2018-12-31 13:50:00,77.93,77.93,77.92,77.92,18898.0,65.1703,65.1703,65.162,65.162,18898.0
2018-12-31 13:55:00,77.92,77.93,77.92,77.92,24674.0,65.162,65.1703,65.162,65.162,24674.0
2018-12-31 14:00:00,77.92,77.93,77.91,77.91,13418.0,65.162,65.1703,65.1536,65.1536,13418.0
2018-12-31 14:05:00,77.92,77.92,77.91,77.92,24037.0,65.162,65.162,65.1536,65.162,24037.0
2018-12-31 14:10:00,77.91,77.93,77.91,77.92,91190.0,65.1536,65.1703,65.1536,65.162,91190.0
2018-12-31 14:15:00,77.92,77.93,77.91,77.93,44277.0,65.162,65.1703,65.1536,65.1703,44277.0
2018-12-31 14:20:00,77.92,77.93,77.92,77.92,17416.0,65.162,65.1703,65.162,65.162,17416.0
2018-12-31 14:25:00,77.93,77.93,77.92,77.92,17293.0,65.1703,65.1703,65.162,65.162,17293.0
2018-12-31 14:30:00,77.92,77.93,77.92,77.92,37342.0,65.162,65.1703,65.162,65.162,37342.0
2018-12-31 14:35:00,77.92,77.93,77.92,77.92,18008.0,65.162,65.1703,65.162,65.162,18008.0
2018-12-31 14:40:00,77.92,77.93,77.92,77.93,8866.0,65.162,65.1703,65.162,65.1703,8866.0
2018-12-31 14:45:00,77.92,77.93,77.9,77.9,54103.0,65.162,65.1703,65.1452,65.1452,54103.0
2018-12-31 14:50:00,77.9,77.91,77.89,77.91,154507.0,65.1452,65.1536,65.1369,65.1536,154507.0
2018-12-31 14:55:00,77.9,77.91,77.9,77.9,28646.0,65.1452,65.1536,65.1452,65.1452,28646.0
2018-12-31 15:00:00,77.91,77.93,77.9,77.93,16074.0,65.1536,65.1703,65.1452,65.1703,16074.0
2018-12-31 15:05:00,77.92,77.93,77.92,77.92,9481.0,65.162,65.1703,65.162,65.162,9481.0
2018-12-31 15:10:00,77.92,77.94,77.92,77.94,50480.0,65.162,65.1787,65.162,65.1787,50480.0
2018-12-31 15:15:00,77.94,77.95,77.94,77.94,6445.0,65.1787,65.1871,65.1787,65.1787,6445.0
2018-12-31 15:20:00,77.94,77.96,77.94,77.94,44361.0,65.1787,65.1954,65.1787,65.1787,44361.0
2018-12-31 15:25:00,77.94,77.95,77.94,77.95,17734.0,65.1787,65.1871,65.1787,65.1871,17734.0
2018-12-31 15:30:00,77.95,77.95,77.94,77.94,25083.0,65.1871,65.1871,65.1787,65.1787,25083.0
2018-12-31 15:35:00,77.94,77.95,77.94,77.95,5793.0,65.1787,65.1871,65.1787,65.1871,5793.0
2018-12-31 15:40:00,77.94,77.95,77.94,77.94,27381.0,65.1787,65.1871,65.1787,65.1787,27381.0
2018-12-31 15:45:00,77.95,77.95,77.94,77.95,70694.0,65.1871,65.1871,65.1787,65.1871,70694.0
2018-12-31 15:50:00,77.95,77.95,77.94,77.94,59235.0,65.1871,65.1871,65.1787,65.1787,59235.0
2018-12-31 15:55:00,77.94,77.95,77.94,77.94,33602.0,65.1787,65.1871,65.1787,65.1787,33602.0
2019-01-02 09:30:00,77.94,77.97,77.94,77.96,23759.0,65.1787,65.2038,65.1787,65.1954,23759.0
2019-01-02 09:35:00,77.95,77.96,77.95,77.95,2907.0,65.1871,65.1954,65.1871,65.1871,2907.0
2019-01-02 09:40:00,77.95,77.96,77.95,77.95,8610.0,65.1871,65.1954,65.1871,65.1871,8610.0
2019-01-02 09:45:00,77.95,77.96,77.94,77.95,6973.0,65.1871,65.1954,65.1787,65.1871,6973.0
2019-01-02 09:50:00,77.95,77.95,77.94,77.95,4383.0,65.1871,65.1871,65.1787,65.1871,4383.0
2019-01-02 09:55:00,77.95,77.95,77.94,77.95,5194.0,65.1871,65.1871,65.1787,65.1871,5194.0
2019-01-02 10:00:00,77.95,77.95,77.94,77.95,7051.0,65.1871,65.1871,65.1787,65.1871,7051.0
2019-01-02 10:05:00,77.95,77.95,77.94,77.94,2197.0,65.1871,65.1871,65.1787,65.1787,2197.0
2019-01-02 10:10:00,77.95,77.95,77.94,77.95,5325.0,65.1871,65.1871,65.1787,65.1871,5325.0
2019-01-02 10:15:00,77.95,77.95,77.94,77.95,6502.0,65.1871,65.1871,65.1787,65.1871,6502.0
2019-01-02 10:20:00,77.95,77.95,77.94,77.94,4235.0,65.1871,65.1871,65.1787,65.1787,4235.0
2019-01-02 10:25:00,77.95,77.96,77.94,77.96,5337.0,65.1871,65.1954,65.1787,65.1954,5337.0
2019-01-02 10:30:00,77.96,77.96,77.95,77.95,4172.0,65.1954,65.1954,65.1871,65.1871,4172.0
2019-01-02 10:35:00,77.95,77.96,77.95,77.95,2234.0,65.1871,65.1954,65.1871,65.1871,2234.0
2019-01-02 10:40:00,77.96,77.96,77.95,77.95,8757.0,65.1954,65.1954,65.1871,65.1871,8757.0
2019-01-02 10:45:00,77.95,77.96,77.94,77.95,13840.0,65.1871,65.1954,65.1787,65.1871,13840.0
2019-01-02 10:50:00,77.94,77.95,77.94,77.95,5918.0,65.1787,65.1871,65.1787,65.1871,5918.0
2019-01-02 10:55:00,77.95,77.95,77.94,77.95,13256.0,65.1871,65.1871,65.1787,65.1871,13256.0
2019-01-02 11:00:00,77.94,77.95,77.94,77.94,8776.0,65.1787,65.1871,65.1787,65.1787,8776.0
2019-01-02 11:05:00,77.95,77.96,77.94,77.95,14214.0,65.1871,65.1954,65.1787,65.1871,14214.0
2019-01-02 11:10:00,77.96,77.96,77.95,77.95,4213.0,65.1954,65.1954,65.1871,65.1871,4213.0
2019-01-02 11:15:00,77.95,77.96,77.95,77.95,4595.0,65.1871,65.1954,65.1871,65.1871,4595.0
2019-01-02 11:20:00,77.95,77.96,77.95,77.95,10950.0,65.1871,65.1954,65.1871,65.1871,10950.0
2019-01-02 11:25:00,77.95,77.96,77.95,77.95,5371.0,65.1871,65.1954,65.1871,65.1871,5371.0
2019-01-02 11:30:00,77.95,77.96,77.95,77.96,3047.0,65.1871,65.1954,65.1871,65.1954,3047.0
2019-01-02 11:35:00,77.95,77.96,77.95,77.96,4360.0,65.1871,65.1954,65.1871,65.1954,4360.0
2019-01-02 11:40:00,77.95,77.96,77.95,77.96,13760.0,65.1871,65.1954,65.1871,65.1954,13760.0
2019-01-02 11:45:00,77.95,77.96,77.95,77.96,11658.0,65.1871,65.1954,65.1871,65.1954,11658.0
2019-01-02 11:50:00,77.95,77.96,77.95,77.96,5468.0,65.1871,65.1954,65.1871,65.1954,5468.0
2019-01-02 11:55:00,77.96,77.97,77.95,77.97,23238.0,65.1954,65.2038,65.1871,65.2038,23238.0
2019-01-02 12:00:00,77.96,77.98,77.96,77.97,12937.0,65.1954,65.2121,65.1954,65.2038,12937.0
2019-01-02 12:05:00,77.98,77.98,77.97,77.98,6083.0,65.2121,65.2121,65.2038,65.2121,6083.0
2019-01-02 12:10:00,77.98,77.98,77.97,77.98,6625.0,65.2121,65.2121,65.2038,65.2121,6625.0
2019-01-02 12:15:00,77.98,77.98,77.97,77.98,22036.0,65.2121,65.2121,65.2038,65.2121,22036.0
2019-01-02 12:20:00,77.98,77.98,77.97,77.98,18626.0,65.2121,65.2121,65.2038,65.2121,18626.0
2019-01-02 12:25:00,77.98,77.98,77.97,77.98,3025.0,65.2121,65.2121,65.2038,65.2121,3025.0
2019-01-02 12:30:00,77.97,77.98,77.97,77.97,7278.0,65.2038,65.2121,65.2038,65.2038,7278.0
2019-01-02 12:35:00,77.98,77.98,77.97,77.98,6773.0,65.2121,65.2121,65.2038,65.2121,6773.0
2019-01-02 12:40:00,77.98,77.98,77.97,77.97,6073.0,65.2121,65.2121,65.2038,65.2038,6073.0
2019-01-02 12:45:00,77.98,77.98,77.97,77.98,13783.0,65.2121,65.2121,65.2038,65.2121,13783.0
2019-01-02 12:50:00,77.97,77.98,77.97,77.98,4788.0,65.2038,65.2121,65.2038,65.2121,4788.0
2019-01-02 12:55:00,77.98,77.98,77.95,77.97,60998.0,65.2121,65.2121,65.1871,65.2038,60998.0
2019-01-02 13:00:00,77.97,77.97,77.96,77.97,9497.0,65.2038,65.2038,65.1954,65.2038,9497.0
2019-01-02 13:05:00,77.97,77.97,77.96,77.96,11643.0,65.2038,65.2038,65.1954,65.1954,11643.0
2019-01-02 13:10:00,77.96,77.97,77.96,77.96,8017.0,65.1954,65.2038,65.1954,65.1954,8017.0
2019-01-02 13:15:00,77.96,77.97,77.96,77.97,5391.0,65.1954,65.2038,65.1954,65.2038,5391.0
2019-01-02 13:20:00,77.97,77.97,77.96,77.96,11852.0,65.2038,65.2038,65.1954,65.1954,11852.0
2019-01-02 13:25:00,77.96,77.97,77.96,77.96,16048.0,65.1954,65.2038,65.1954,65.1954,16048.0
2019-01-02 13:30:00,77.96,77.97,77.95,77.95,37532.0,65.1954,65.2038,65.1871,65.1871,37532.0
2019-01-02 13:35:00,77.96,77.96,77.95,77.96,20638.0,65.1954,65.1954,65.1871,65.1954,20638.0
2019-01-02 13:40:00,77.95,77.96,77.95,77.96,17657.0,65.1871,65.1954,65.1871,65.1954,17657.0
2019-01-02 13:45:00,77.95,77.96,77.95,77.95,4793.0,65.1871,65.1954,65.1871,65.1871,4793.0
2019-01-02 13:50:00,77.95,77.96,77.95,77.96,4126.0,65.1871,65.1954,65.1871,65.1954,4126.0
2019-01-02 13:55:00,77.95,77.96,77.95,77.96,2012.0,65.1871,65.1954,65.1871,65.1954,2012.0
2019-01-02 14:00:00,77.96,77.96,77.95,77.96,9333.0,65.1954,65.1954,65.1871,65.1954,9333.0
2019-01-02 14:05:00,77.96,77.96,77.95,77.96,9896.0,65.1954,65.1954,65.1871,65.1954,9896.0
2019-01-02 14:10:00,77.96,77.96,77.95,77.95,5515.0,65.1954,65.1954,65.1871,65.1871,5515.0
2019-01-02 14:15:00,77.95,77.96,77.95,77.95,13750.0,65.1871,65.1954,65.1871,65.1871,13750.0
2019-01-02 14:20:00,77.95,77.96,77.95,77.96,6031.0,65.1871,65.1954,65.1871,65.1954,6031.0
2019-01-02 14:25:00,77.95,77.96,77.95,77.95,9123.0,65.1871,65.1954,65.1871,65.1871,9123.0
2019-01-02 14:30:00,77.95,77.96,77.95,77.95,3655.0,65.1871,65.1954,65.1871,65.1871,3655.0
2019-01-02 14:35:00,77.95,77.96,77.95,77.95,11171.0,65.1871,65.1954,65.1871,65.1871,11171.0
2019-01-02 14:40:00,77.95,77.96,77.95,77.95,7461.0,65.1871,65.1954,65.1871,65.1871,7461.0
2019-01-02 14:45:00,77.95,77.96,77.95,77.95,15594.0,65.1871,65.1954,65.1871,65.1871,15594.0
2019-01-02 14:50:00,77.95,77.96,77.95,77.95,20037.0,65.1871,65.1954,65.1871,65.1871,20037.0
2019-01-02 14:55:00,77.95,77.96,77.95,77.96,5670.0,65.1871,65.1954,65.1871,65.1954,5670.0
2019-01-02 15:00:00,77.95,77.96,77.95,77.96,119283.0,65.1871,65.1954,65.1871,65.1954,119283.0
2019-01-02 15:05:00,77.95,77.96,77.95,77.95,23879.0,65.1871,65.1954,65.1871,65.1871,23879.0
2019-01-02 15:10:00,77.95,77.96,77.95,77.95,7444.0,65.1871,65.1954,65.1871,65.1871,7444.0
2019-01-02 15:15:00,77.95,77.96,77.95,77.95,15863.0,65.1871,65.1954,65.1871,65.1871,15863.0
2019-01-02 15:20:00,77.95,77.96,77.95,77.95,14671.0,65.1871,65.1954,65.1871,65.1871,14671.0
2019-01-02 15:25:00,77.96,77.97,77.95,77.97,44767.0,65.1954,65.2038,65.1871,65.2038,44767.0
2019-01-02 15:30:00,77.97,77.98,77.96,77.97,42638.0,65.2038,65.2121,65.1954,65.2038,42638.0
2019-01-02 15:35:00,77.97,77.99,77.97,77.98,23409.0,65.2038,65.2205,65.2038,65.2121,23409.0
2019-01-02 15:40:00,77.98,78.0,77.98,78.0,27937.0,65.2121,65.2289,65.2121,65.2289,27937.0
2019-01-02 15:45:00,78.0,78.0,77.99,78.0,18566.0,65.2289,65.2289,65.2205,65.2289,18566.0
2019-01-02 15:50:00,78.0,78.0,77.99,78.0,20461.0,65.2289,65.2289,65.2205,65.2289,20461.0
2019-01-02 15:55:00,78.0,78.0,77.95,77.95,48376.0,65.2289,65.2289,65.1871,65.1871,48376.0
2019-01-03 09:30:00,77.97,77.98,77.96,77.97,19360.0,65.2038,65.2121,65.1954,65.2038,19360.0
2019-01-03 09:35:00,77.97,77.99,77.97,77.98,3764.0,65.2038,65.2205,65.2038,65.2121,3764.0
2019-01-03 09:40:00,77.98,77.99,77.98,77.99,6500.0,65.2121,65.2205,65.2121,65.2205,6500.0
2019-01-03 09:45:00,77.99,78.0,77.99,78.0,9000.0,65.2205,65.2289,65.2205,65.2289,9000.0
2019-01-03 09:50:00,77.99,78.0,77.99,78.0,4747.0,65.2205,65.2289,65.2205,65.2289,4747.0
2019-01-03 09:55:00,78.0,78.0,77.99,77.99,7232.0,65.2289,65.2289,65.2205,65.2205,7232.0
2019-01-03 10:00:00,78.0,78.03,78.0,78.03,37822.0,65.2289,65.254,65.2289,65.254,37822.0
2019-01-03 10:05:00,78.03,78.04,78.02,78.04,17797.0,65.254,65.2623,65.2456,65.2623,17797.0
2019-01-03 10:10:00,78.04,78.05,78.03,78.05,10306.0,65.2623,65.2707,65.254,65.2707,10306.0
2019-01-03 10:15:00,78.04,78.06,78.04,78.05,19898.0,65.2623,65.279,65.2623,65.2707,19898.0
2019-01-03 10:20:00,78.04,78.06,78.04,78.05,15415.0,65.2623,65.279,65.2623,65.2707,15415.0
2019-01-03 10:25:00,78.05,78.05,78.04,78.04,11925.0,65.2707,65.2707,65.2623,65.2623,11925.0
2019-01-03 10:30:00,78.04,78.06,78.04,78.06,17309.0,65.2623,65.279,65.2623,65.279,17309.0
2019-01-03 10:35:00,78.06,78.09,78.05,78.08,13175.0,65.279,65.3041,65.2707,65.2958,13175.0
2019-01-03 10:40:00,78.07,78.09,78.06,78.09,8984.0,65.2874,65.3041,65.279,65.3041,8984.0
2019-01-03 10:45:00,78.08,78.09,78.07,78.07,7620.0,65.2958,65.3041,65.2874,65.2874,7620.0
2019-01-03 10:50:00,78.08,78.13,78.07,78.12,10789.0,65.2958,65.3376,65.2874,65.3292,10789.0
2019-01-03 10:55:00,78.12,78.13,78.09,78.1,9030.0,65.3292,65.3376,65.3041,65.3125,9030.0
2019-01-03 11:00:00,78.09,78.1,78.07,78.08,7271.0,65.3041,65.3125,65.2874,65.2958,7271.0
2019-01-03 11:05:00,78.08,78.09,78.07,78.09,8263.0,65.2958,65.3041,65.2874,65.3041,8263.0
2019-01-03 11:10:00,78.09,78.09,78.08,78.08,10104.0,65.3041,65.3041,65.2958,65.2958,10104.0
2019-01-03 11:15:00,78.09,78.09,78.06,78.07,20839.0,65.3041,65.3041,65.279,65.2874,20839.0
2019-01-03 11:20:00,78.06,78.08,78.06,78.08,28726.0,65.279,65.2958,65.279,65.2958,28726.0
2019-01-03 11:25:00,78.07,78.1,78.07,78.09,11832.0,65.2874,65.3125,65.2874,65.3041,11832.0
2019-01-03 11:30:00,78.09,78.13,78.09,78.13,4505.0,65.3041,65.3376,65.3041,65.3376,4505.0
2019-01-03 11:35:00,78.13,78.13,78.08,78.09,23012.0,65.3376,65.3376,65.2958,65.3041,23012.0
2019-01-03 11:40:00,78.08,78.09,78.07,78.07,4791.0,65.2958,65.3041,65.2874,65.2874,4791.0
2019-01-03 11:45:00,78.07,78.08,78.07,78.08,7852.0,65.2874,65.2958,65.2874,65.2958,7852.0
2019-01-03 11:50:00,78.08,78.09,78.07,78.09,56051.0,65.2958,65.3041,65.2874,65.3041,56051.0
2019-01-03 11:55:00,78.09,78.09,78.08,78.09,11738.0,65.3041,65.3041,65.2958,65.3041,11738.0
2019-01-03 12:00:00,78.08,78.09,78.08,78.08,13579.0,65.2958,65.3041,65.2958,65.2958,13579.0
2019-01-03 12:05:00,78.08,78.09,78.07,78.07,8141.0,65.2958,65.3041,65.2874,65.2874,8141.0
2019-01-03 12:10:00,78.07,78.08,78.07,78.08,12872.0,65.2874,65.2958,65.2874,65.2958,12872.0
2019-01-03 12:15:00,78.08,78.08,78.07,78.08,9076.0,65.2958,65.2958,65.2874,65.2958,9076.0
2019-01-03 12:20:00,78.07,78.08,78.07,78.08,10695.0,65.2874,65.2958,65.2874,65.2958,10695.0
2019-01-03 12:25:00,78.08,78.08,78.07,78.08,11580.0,65.2958,65.2958,65.2874,65.2958,11580.0
2019-01-03 12:30:00,78.08,78.08,78.05,78.07,15166.0,65.2958,65.2958,65.2707,65.2874,15166.0
2019-01-03 12:35:00,78.06,78.08,78.06,78.07,8519.0,65.279,65.2958,65.279,65.2874,8519.0
2019-01-03 12:40:00,78.07,78.08,78.07,78.07,12338.0,65.2874,65.2958,65.2874,65.2874,12338.0
2019-01-03 12:45:00,78.06,78.07,78.06,78.06,11852.0,65.279,65.2874,65.279,65.279,11852.0
2019-01-03 12:50:00,78.06,78.07,78.06,78.06,8332.0,65.279,65.2874,65.279,65.279,8332.0
2019-01-03 12:55:00,78.07,78.07,78.06,78.06,9032.0,65.2874,65.2874,65.279,65.279,9032.0
2019-01-03 13:00:00,78.06,78.08,78.06,78.08,6525.0,65.279,65.2958,65.279,65.2958,6525.0
2019-01-03 13:05:00,78.08,78.09,78.07,78.08,20824.0,65.2958,65.3041,65.2874,65.2958,20824.0
2019-01-03 13:10:00,78.09,78.09,78.07,78.08,14116.0,65.3041,65.3041,65.2874,65.2958,14116.0
2019-01-03 13:15:00,78.08,78.08,78.07,78.08,4961.0,65.2958,65.2958,65.2874,65.2958,4961.0
2019-01-03 13:20:00,78.08,78.09,78.07,78.08,10532.0,65.2958,65.3041,65.2874,65.2958,10532.0
2019-01-03 13:25:00,78.07,78.08,78.07,78.08,4220.0,65.2874,65.2958,65.2874,65.2958,4220.0
2019-01-03 13:30:00,78.07,78.09,78.07,78.08,3373.0,65.2874,65.3041,65.2874,65.2958,3373.0
2019-01-03 13:35:00,78.08,78.09,78.08,78.08,9512.0,65.2958,65.3041,65.2958,65.2958,9512.0
2019-01-03 13:40:00,78.07,78.08,78.07,78.08,5877.0,65.2874,65.2958,65.2874,65.2958,5877.0
2019-01-03 13:45:00,78.08,78.09,78.07,78.09,8129.0,65.2958,65.3041,65.2874,65.3041,8129.0
2019-01-03 13:50:00,78.09,78.1,78.08,78.09,16502.0,65.3041,65.3125,65.2958,65.3041,16502.0
2019-01-03 13:55:00,78.09,78.1,78.09,78.09,5726.0,65.3041,65.3125,65.3041,65.3041,5726.0
2019-01-03 14:00:00,78.09,78.1,78.09,78.09,6467.0,65.3041,65.3125,65.3041,65.3041,6467.0
2019-01-03 14:05:00,78.09,78.1,78.09,78.1,6767.0,65.3041,65.3125,65.3041,65.3125,6767.0
2019-01-03 14:10:00,78.1,78.1,78.09,78.09,23877.0,65.3125,65.3125,65.3041,65.3041,23877.0
2019-01-03 14:15:00,78.09,78.1,78.09,78.1,5395.0,65.3041,65.3125,65.3041,65.3125,5395.0
2019-01-03 14:20:00,78.09,78.1,78.09,78.1,6737.0,65.3041,65.3125,65.3041,65.3125,6737.0
2019-01-03 14:25:00,78.09,78.1,78.09,78.1,5865.0,65.3041,65.3125,65.3041,65.3125,5865.0
2019-01-03 14:30:00,78.09,78.1,78.09,78.09,16533.0,65.3041,65.3125,65.3041,65.3041,16533.0
2019-01-03 14:35:00,78.09,78.11,78.09,78.11,16699.0,65.3041,65.3209,65.3041,65.3209,16699.0
2019-01-03 14:40:00,78.11,78.11,78.1,78.1,20873.0,65.3209,65.3209,65.3125,65.3125,20873.0
2019-01-03 14:45:00,78.11,78.11,78.1,78.1,23258.0,65.3209,65.3209,65.3125,65.3125,23258.0
2019-01-03 14:50:00,78.1,78.11,78.1,78.11,6540.0,65.3125,65.3209,65.3125,65.3209,6540.0
2019-01-03 14:55:00,78.11,78.12,78.1,78.12,17588.0,65.3209,65.3292,65.3125,65.3292,17588.0
2019-01-03 15:00:00,78.12,78.12,78.11,78.11,7722.0,65.3292,65.3292,65.3209,65.3209,7722.0
2019-01-03 15:05:00,78.12,78.13,78.11,78.13,4484.0,65.3292,65.3376,65.3209,65.3376,4484.0
2019-01-03 15:10:00,78.13,78.14,78.12,78.13,16636.0,65.3376,65.3459,65.3292,65.3376,16636.0
2019-01-03 15:15:00,78.13,78.13,78.11,78.12,9213.0,65.3376,65.3376,65.3209,65.3292,9213.0
2019-01-03 15:20:00,78.11,78.12,78.11,78.12,14240.0,65.3209,65.3292,65.3209,65.3292,14240.0
2019-01-03 15:25:00,78.11,78.12,78.1,78.1,13274.0,65.3209,65.3292,65.3125,65.3125,13274.0
2019-01-03 15:30:00,78.1,78.11,78.1,78.11,12546.0,65.3125,65.3209,65.3125,65.3209,12546.0
2019-01-03 15:35:00,78.1,78.11,78.1,78.1,14989.0,65.3125,65.3209,65.3125,65.3125,14989.0
2019-01-03 15:40:00,78.1,78.12,78.1,78.11,17325.0,65.3125,65.3292,65.3125,65.3209,17325.0
2019-01-03 15:45:00,78.11,78.11,78.1,78.11,18921.0,65.3209,65.3209,65.3125,65.3209,18921.0
2019-01-03 15:50:00,78.11,78.12,78.1,78.11,32378.0,65.3209,65.3292,65.3125,65.3209,32378.0
2019-01-03 15:55:00,78.12,78.12,78.11,78.12,52741.0,65.3292,65.3292,65.3209,65.3292,52741.0
2019-01-04 09:30:00,78.01,78.04,78.0,78.0,37436.0,65.2372,65.2623,65.2289,65.2289,37436.0
2019-01-04 09:35:00,77.99,78.01,77.99,78.0,48926.0,65.2205,65.2372,65.2205,65.2289,48926.0
2019-01-04 09:40:00,78.0,78.0,77.99,78.0,109977.0,65.2289,65.2289,65.2205,65.2289,109977.0
2019-01-04 09:45:00,77.99,78.0,77.99,78.0,11052.0,65.2205,65.2289,65.2205,65.2289,11052.0
2019-01-04 09:50:00,78.0,78.0,77.99,78.0,61034.0,65.2289,65.2289,65.2205,65.2289,61034.0
2019-01-04 09:55:00,78.0,78.0,77.99,78.0,15854.0,65.2289,65.2289,65.2205,65.2289,15854.0
2019-01-04 10:00:00,78.0,78.01,77.99,78.01,14773.0,65.2289,65.2372,65.2205,65.2372,14773.0
2019-01-04 10:05:00,78.0,78.02,78.0,78.01,50013.0,65.2289,65.2456,65.2289,65.2372,50013.0
2019-01-04 10:10:00,78.02,78.02,78.01,78.02,56855.0,65.2456,65.2456,65.2372,65.2456,56855.0
2019-01-04 10:15:00,78.02,78.02,77.99,78.0,6873.0,65.2456,65.2456,65.2205,65.2289,6873.0
2019-01-04 10:20:00,78.0,78.0,77.98,77.98,21599.0,65.2289,65.2289,65.2121,65.2121,21599.0
2019-01-04 10:25:00,77.98,77.99,77.98,77.98,20271.0,65.2121,65.2205,65.2121,65.2121,20271.0
2019-01-04 10:30:00,77.98,77.99,77.97,77.98,29442.0,65.2121,65.2205,65.2038,65.2121,29442.0
2019-01-04 10:35:00,77.97,77.98,77.96,77.97,8903.0,65.2038,65.2121,65.1954,65.2038,8903.0
2019-01-04 10:40:00,77.97,77.99,77.97,77.98,98117.0,65.2038,65.2205,65.2038,65.2121,98117.0
2019-01-04 10:45:00,77.98,77.99,77.97,77.98,14198.0,65.2121,65.2205,65.2038,65.2121,14198.0
2019-01-04 10:50:00,77.98,77.98,77.97,77.98,16083.0,65.2121,65.2121,65.2038,65.2121,16083.0
2019-01-04 10:55:00,77.98,77.98,77.97,77.97,17893.0,65.2121,65.2121,65.2038,65.2038,17893.0
2019-01-04 11:00:00,77.98,77.99,77.97,77.98,22222.0,65.2121,65.2205,65.2038,65.2121,22222.0
2019-01-04 11:05:00,77.98,77.99,77.98,77.98,13595.0,65.2121,65.2205,65.2121,65.2121,13595.0
2019-01-04 11:10:00,77.98,77.99,77.97,77.98,26800.0,65.2121,65.2205,65.2038,65.2121,26800.0
2019-01-04 11:15:00,77.98,78.0,77.97,77.99,14634.0,65.2121,65.2289,65.2038,65.2205,14634.0
2019-01-04 11:20:00,77.99,78.0,77.99,77.99,12285.0,65.2205,65.2289,65.2205,65.2205,12285.0
2019-01-04 11:25:00,78.0,78.01,77.99,78.0,58093.0,65.2289,65.2372,65.2205,65.2289,58093.0
2019-01-04 11:30:00,78.0,78.0,77.98,77.98,14958.0,65.2289,65.2289,65.2121,65.2121,14958.0
2019-01-04 11:35:00,77.98,78.0,77.98,78.0,6865.0,65.2121,65.2289,65.2121,65.2289,6865.0
2019-01-04 11:40:00,78.01,78.01,78.0,78.01,19737.0,65.2372,65.2372,65.2289,65.2372,19737.0
2019-01-04 11:45:00,78.0,78.01,78.0,78.0,9964.0,65.2289,65.2372,65.2289,65.2289,9964.0
2019-01-04 11:50:00,78.01,78.01,78.0,78.0,8560.0,65.2372,65.2372,65.2289,65.2289,8560.0
2019-01-04 11:55:00,78.01,78.01,78.0,78.01,15693.0,65.2372,65.2372,65.2289,65.2372,15693.0
2019-01-04 12:00:00,78.01,78.01,78.0,78.01,9110.0,65.2372,65.2372,65.2289,65.2372,9110.0
2019-01-04 12:05:00,78.01,78.01,78.0,78.01,9309.0,65.2372,65.2372,65.2289,65.2372,9309.0
2019-01-04 12:10:00,78.01,78.02,78.0,78.02,10930.0,65.2372,65.2456,65.2289,65.2456,10930.0
2019-01-04 12:15:00,78.02,78.02,78.0,78.01,7893.0,65.2456,65.2456,65.2289,65.2372,7893.0
2019-01-04 12:20:00,78.01,78.01,78.0,78.01,13788.0,65.2372,65.2372,65.2289,65.2372,13788.0
2019-01-04 12:25:00,78.01,78.01,78.0,78.01,4290.0,65.2372,65.2372,65.2289,65.2372,4290.0
2019-01-04 12:30:00,78.0,78.01,77.99,77.99,24747.0,65.2289,65.2372,65.2205,65.2205,24747.0
2019-01-04 12:35:00,77.99,78.0,77.98,77.98,6157.0,65.2205,65.2289,65.2121,65.2121,6157.0
2019-01-04 12:40:00,77.98,77.99,77.98,77.99,3073.0,65.2121,65.2205,65.2121,65.2205,3073.0
2019-01-04 12:45:00,77.99,77.99,77.98,77.98,11551.0,65.2205,65.2205,65.2121,65.2121,11551.0
2019-01-04 12:50:00,77.98,77.99,77.98,77.98,8235.0,65.2121,65.2205,65.2121,65.2121,8235.0
2019-01-04 12:55:00,77.99,77.99,77.98,77.98,9105.0,65.2205,65.2205,65.2121,65.2121,9105.0
2019-01-04 13:00:00,77.99,77.99,77.98,77.98,12492.0,65.2205,65.2205,65.2121,65.2121,12492.0
2019-01-04 13:05:00,77.99,77.99,77.98,77.98,5993.0,65.2205,65.2205,65.2121,65.2121,5993.0
2019-01-04 13:10:00,77.98,77.99,77.98,77.98,5131.0,65.2121,65.2205,65.2121,65.2121,5131.0
2019-01-04 13:15:00,77.99,78.0,77.98,78.0,18876.0,65.2205,65.2289,65.2121,65.2289,18876.0
2019-01-04 13:20:00,77.99,78.0,77.99,78.0,21967.0,65.2205,65.2289,65.2205,65.2289,21967.0
2019-01-04 13:25:00,78.0,78.0,77.98,77.99,52975.0,65.2289,65.2289,65.2121,65.2205,52975.0
2019-01-04 13:30:00,77.98,77.98,77.96,77.97,68946.0,65.2121,65.2121,65.1954,65.2038,68946.0
2019-01-04 13:35:00,77.97,77.97,77.96,77.97,8771.0,65.2038,65.2038,65.1954,65.2038,8771.0
2019-01-04 13:40:00,77.97,78.0,77.97,77.99,11705.0,65.2038,65.2289,65.2038,65.2205,11705.0
2019-01-04 13:45:00,78.0,78.0,77.98,77.99,46444.0,65.2289,65.2289,65.2121,65.2205,46444.0
2019-01-04 13:50:00,77.99,77.99,77.98,77.98,15271.0,65.2205,65.2205,65.2121,65.2121,15271.0
2019-01-04 13:55:00,77.99,77.99,77.98,77.99,9450.0,65.2205,65.2205,65.2121,65.2205,9450.0
2019-01-04 14:00:00,77.99,77.99,77.98,77.98,11657.0,65.2205,65.2205,65.2121,65.2121,11657.0
2019-01-04 14:05:00,77.98,77.99,77.98,77.99,21811.0,65.2121,65.2205,65.2121,65.2205,21811.0
2019-01-04 14:10:00,77.98,77.99,77.98,77.98,15431.0,65.2121,65.2205,65.2121,65.2121,15431.0
2019-01-04 14:15:00,77.98,77.99,77.98,77.98,9887.0,65.2121,65.2205,65.2121,65.2121,9887.0
2019-01-04 14:20:00,77.98,77.99,77.98,77.98,18341.0,65.2121,65.2205,65.2121,65.2121,18341.0
2019-01-04 14:25:00,77.98,77.99,77.98,77.98,34153.0,65.2121,65.2205,65.2121,65.2121,34153.0
2019-01-04 14:30:00,77.98,77.99,77.98,77.99,8728.0,65.2121,65.2205,65.2121,65.2205,8728.0
2019-01-04 14:35:00,77.99,77.99,77.98,77.99,8325.0,65.2205,65.2205,65.2121,65.2205,8325.0
2019-01-04 14:40:00,77.98,77.99,77.98,77.98,29424.0,65.2121,65.2205,65.2121,65.2121,29424.0
2019-01-04 14:45:00,77.99,77.99,77.98,77.98,17747.0,65.2205,65.2205,65.2121,65.2121,17747.0
2019-01-04 14:50:00,77.98,77.99,77.98,77.99,24347.0,65.2121,65.2205,65.2121,65.2205,24347.0
2019-01-04 14:55:00,77.98,77.99,77.97,77.98,33088.0,65.2121,65.2205,65.2038,65.2121,33088.0
2019-01-04 15:00:00,77.98,77.98,77.97,77.97,57912.0,65.2121,65.2121,65.2038,65.2038,57912.0
2019-01-04 15:05:00,77.98,77.98,77.97,77.97,26225.0,65.2121,65.2121,65.2038,65.2038,26225.0
2019-01-04 15:10:00,77.97,77.98,77.96,77.96,35996.0,65.2038,65.2121,65.1954,65.1954,35996.0
2019-01-04 15:15:00,77.96,77.97,77.94,77.95,55382.0,65.1954,65.2038,65.1787,65.1871,55382.0
2019-01-04 15:20:00,77.95,77.95,77.93,77.94,40163.0,65.1871,65.1871,65.1703,65.1787,40163.0
2019-01-04 15:25:00,77.94,77.96,77.93,77.95,59818.0,65.1787,65.1954,65.1703,65.1871,59818.0
2019-01-04 15:30:00,77.95,77.97,77.95,77.97,290266.0,65.1871,65.2038,65.1871,65.2038,290266.0
2019-01-04 15:35:00,77.96,77.98,77.96,77.98,554193.0,65.1954,65.2121,65.1954,65.2121,554193.0
2019-01-04 15:40:00,77.98,77.98,77.97,77.97,36768.0,65.2121,65.2121,65.2038,65.2038,36768.0
2019-01-04 15:45:00,77.97,78.0,77.97,77.99,340141.0,65.2038,65.2289,65.2038,65.2205,340141.0
2019-01-04 15:50:00,77.99,78.0,77.98,77.99,179746.0,65.2205,65.2289,65.2121,65.2205,179746.0
2019-01-04 15:55:00,77.99,78.01,77.85,77.97,345995.0,65.2205,65.2372,65.1034,65.2038,345995.0
2019-01-07 09:30:00,78.03,78.04,78.0,78.03,64911.0,65.254,65.2623,65.2289,65.254,64911.0
2019-01-07 09:35:00,78.02,78.04,78.02,78.03,4567.0,65.2456,65.2623,65.2456,65.254,4567.0
2019-01-07 09:40:00,78.02,78.03,78.02,78.03,18863.0,65.2456,65.254,65.2456,65.254,18863.0
2019-01-07 09:45:00,78.03,78.03,78.02,78.02,4474.0,65.254,65.254,65.2456,65.2456,4474.0
2019-01-07 09:50:00,78.03,78.05,78.03,78.04,26090.0,65.254,65.2707,65.254,65.2623,26090.0
2019-01-07 09:55:00,78.03,78.06,78.03,78.05,7839.0,65.254,65.279,65.254,65.2707,7839.0
2019-01-07 10:00:00,78.05,78.05,78.02,78.02,19985.0,65.2707,65.2707,65.2456,65.2456,19985.0
2019-01-07 10:05:00,78.01,78.03,78.01,78.03,54096.0,65.2372,65.254,65.2372,65.254,54096.0
2019-01-07 10:10:00,78.03,78.03,78.01,78.02,46277.0,65.254,65.254,65.2372,65.2456,46277.0
2019-01-07 10:15:00,78.02,78.02,78.01,78.02,41185.0,65.2456,65.2456,65.2372,65.2456,41185.0
2019-01-07 10:20:00,78.02,78.03,78.0,78.01,5293.0,65.2456,65.254,65.2289,65.2372,5293.0
2019-01-07 10:25:00,78.01,78.02,78.0,78.02,3576.0,65.2372,65.2456,65.2289,65.2456,3576.0
2019-01-07 10:30:00,78.02,78.02,78.01,78.02,6366.0,65.2456,65.2456,65.2372,65.2456,6366.0
2019-01-07 10:35:00,78.02,78.02,78.01,78.02,6282.0,65.2456,65.2456,65.2372,65.2456,6282.0
2019-01-07 10:40:00,78.02,78.02,78.0,78.01,9913.0,65.2456,65.2456,65.2289,65.2372,9913.0
2019-01-07 10:45:00,78.01,78.01,78.0,78.01,8045.0,65.2372,65.2372,65.2289,65.2372,8045.0
2019-01-07 10:50:00,78.01,78.01,78.0,78.01,7331.0,65.2372,65.2372,65.2289,65.2372,7331.0
2019-01-07 10:55:00,78.0,78.01,78.0,78.0,22327.0,65.2289,65.2372,65.2289,65.2289,22327.0
2019-01-07 11:00:00,78.01,78.01,78.0,78.0,20197.0,65.2372,65.2372,65.2289,65.2289,20197.0
2019-01-07 11:05:00,78.0,78.01,78.0,78.0,18512.0,65.2289,65.2372,65.2289,65.2289,18512.0
2019-01-07 11:10:00,78.0,78.01,77.99,78.0,15040.0,65.2289,65.2372,65.2205,65.2289,15040.0
2019-01-07 11:15:00,78.0,78.0,77.99,78.0,7257.0,65.2289,65.2289,65.2205,65.2289,7257.0
2019-01-07 11:20:00,78.0,78.01,77.99,77.99,31883.0,65.2289,65.2372,65.2205,65.2205,31883.0
2019-01-07 11:25:00,77.99,78.0,77.97,77.98,157475.0,65.2205,65.2289,65.2038,65.2121,157475.0
2019-01-07 11:30:00,77.98,77.99,77.98,77.98,6209.0,65.2121,65.2205,65.2121,65.2121,6209.0
2019-01-07 11:35:00,77.98,77.99,77.97,77.98,6774.0,65.2121,65.2205,65.2038,65.2121,6774.0
2019-01-07 11:40:00,77.97,77.98,77.97,77.98,8310.0,65.2038,65.2121,65.2038,65.2121,8310.0
2019-01-07 11:45:00,77.97,77.98,77.97,77.97,4094.0,65.2038,65.2121,65.2038,65.2038,4094.0
2019-01-07 11:50:00,77.97,77.98,77.96,77.97,18427.0,65.2038,65.2121,65.1954,65.2038,18427.0
2019-01-07 11:55:00,77.97,77.97,77.96,77.97,23572.0,65.2038,65.2038,65.1954,65.2038,23572.0
2019-01-07 12:00:00,77.97,77.97,77.96,77.97,10286.0,65.2038,65.2038,65.1954,65.2038,10286.0
2019-01-07 12:05:00,77.97,77.97,77.96,77.96,7453.0,65.2038,65.2038,65.1954,65.1954,7453.0
2019-01-07 12:10:00,77.97,77.97,77.96,77.96,14706.0,65.2038,65.2038,65.1954,65.1954,14706.0
2019-01-07 12:15:00,77.97,77.97,77.96,77.97,7469.0,65.2038,65.2038,65.1954,65.2038,7469.0
2019-01-07 12:20:00,77.96,77.98,77.96,77.98,14781.0,65.1954,65.2121,65.1954,65.2121,14781.0
2019-01-07 12:25:00,77.97,77.98,77.97,77.97,9320.0,65.2038,65.2121,65.2038,65.2038,9320.0
2019-01-07 12:30:00,77.98,77.98,77.97,77.98,35243.0,65.2121,65.2121,65.2038,65.2121,35243.0
2019-01-07 12:35:00,77.98,77.98,77.97,77.98,65926.0,65.2121,65.2121,65.2038,65.2121,65926.0
2019-01-07 12:40:00,77.98,77.98,77.97,77.98,15819.0,65.2121,65.2121,65.2038,65.2121,15819.0
2019-01-07 12:45:00,77.98,77.98,77.97,77.98,21452.0,65.2121,65.2121,65.2038,65.2121,21452.0
2019-01-07 12:50:00,77.98,77.98,77.97,77.97,10559.0,65.2121,65.2121,65.2038,65.2038,10559.0
2019-01-07 12:55:00,77.98,77.98,77.97,77.98,14441.0,65.2121,65.2121,65.2038,65.2121,14441.0
2019-01-07 13:00:00,77.98,77.98,77.97,77.98,6164.0,65.2121,65.2121,65.2038,65.2121,6164.0
2019-01-07 13:05:00,77.98,77.98,77.97,77.98,25703.0,65.2121,65.2121,65.2038,65.2121,25703.0
2019-01-07 13:10:00,77.98,77.98,77.97,77.98,5948.0,65.2121,65.2121,65.2038,65.2121,5948.0
2019-01-07 13:15:00,77.97,77.98,77.97,77.97,13751.0,65.2038,65.2121,65.2038,65.2038,13751.0
2019-01-07 13:20:00,77.97,77.98,77.96,77.96,47921.0,65.2038,65.2121,65.1954,65.1954,47921.0
2019-01-07 13:25:00,77.97,77.97,77.96,77.96,49199.0,65.2038,65.2038,65.1954,65.1954,49199.0
2019-01-07 13:30:00,77.96,77.97,77.96,77.97,6562.0,65.1954,65.2038,65.1954,65.2038,6562.0
2019-01-07 13:35:00,77.97,77.97,77.96,77.97,112512.0,65.2038,65.2038,65.1954,65.2038,112512.0
2019-01-07 13:40:00,77.96,77.97,77.96,77.96,10340.0,65.1954,65.2038,65.1954,65.1954,10340.0
2019-01-07 13:45:00,77.96,77.98,77.96,77.97,84256.0,65.1954,65.2121,65.1954,65.2038,84256.0
2019-01-07 13:50:00,77.97,77.98,77.97,77.97,36809.0,65.2038,65.2121,65.2038,65.2038,36809.0
2019-01-07 13:55:00,77.98,77.98,77.97,77.97,7574.0,65.2121,65.2121,65.2038,65.2038,7574.0
2019-01-07 14:00:00,77.98,77.98,77.97,77.97,20769.0,65.2121,65.2121,65.2038,65.2038,20769.0
2019-01-07 14:05:00,77.97,77.98,77.97,77.98,15147.0,65.2038,65.2121,65.2038,65.2121,15147.0
2019-01-07 14:10:00,77.98,77.98,77.97,77.98,3136.0,65.2121,65.2121,65.2038,65.2121,3136.0
2019-01-07 14:15:00,77.97,77.98,77.96,77.97,15387.0,65.2038,65.2121,65.1954,65.2038,15387.0
2019-01-07 14:20:00,77.97,77.97,77.96,77.97,23740.0,65.2038,65.2038,65.1954,65.2038,23740.0
2019-01-07 14:25:00,77.97,77.97,77.96,77.97,18883.0,65.2038,65.2038,65.1954,65.2038,18883.0
2019-01-07 14:30:00,77.97,77.97,77.96,77.97,11706.0,65.2038,65.2038,65.1954,65.2038,11706.0
2019-01-07 14:35:00,77.97,77.97,77.96,77.97,8839.0,65.2038,65.2038,65.1954,65.2038,8839.0
2019-01-07 14:40:00,77.97,77.97,77.96,77.97,3912.0,65.2038,65.2038,65.1954,65.2038,3912.0
2019-01-07 14:45:00,77.96,77.97,77.96,77.96,10834.0,65.1954,65.2038,65.1954,65.1954,10834.0
2019-01-07 14:50:00,77.97,77.97,77.95,77.96,16397.0,65.2038,65.2038,65.1871,65.1954,16397.0
2019-01-07 14:55:00,77.95,77.96,77.95,77.96,35998.0,65.1871,65.1954,65.1871,65.1954,35998.0
2019-01-07 15:00:00,77.95,77.96,77.93,77.93,25154.0,65.1871,65.1954,65.1703,65.1703,25154.0
2019-01-07 15:05:00,77.93,77.94,77.92,77.92,22484.0,65.1703,65.1787,65.162,65.162,22484.0
2019-01-07 15:10:00,77.92,77.94,77.92,77.92,36918.0,65.162,65.1787,65.162,65.162,36918.0
2019-01-07 15:15:00,77.92,77.94,77.92,77.93,18395.0,65.162,65.1787,65.162,65.1703,18395.0
2019-01-07 15:20:00,77.94,77.94,77.92,77.92,23311.0,65.1787,65.1787,65.162,65.162,23311.0
2019-01-07 15:25:00,77.92,77.93,77.92,77.93,26655.0,65.162,65.1703,65.162,65.1703,26655.0
2019-01-07 15:30:00,77.92,77.93,77.91,77.92,22445.0,65.162,65.1703,65.1536,65.162,22445.0
2019-01-07 15:35:00,77.92,77.93,77.91,77.92,41780.0,65.162,65.1703,65.1536,65.162,41780.0
2019-01-07 15:40:00,77.92,77.92,77.91,77.91,36607.0,65.162,65.162,65.1536,65.1536,36607.0
2019-01-07 15:45:00,77.91,77.92,77.9,77.91,55330.0,65.1536,65.162,65.1452,65.1536,55330.0
2019-01-07 15:50:00,77.92,77.92,77.9,77.91,50309.0,65.162,65.162,65.1452,65.1536,50309.0
2019-01-07 15:55:00,77.91,77.95,77.78,77.94,184367.0,65.1536,65.1871,65.0449,65.1787,184367.0
2019-01-08 09:30:00,77.91,77.94,77.9,77.9,19129.0,65.1536,65.1787,65.1452,65.1452,19129.0
2019-01-08 09:35:00,77.9,77.91,77.9,77.91,4864.0,65.1452,65.1536,65.1452,65.1536,4864.0
2019-01-08 09:40:00,77.9,77.91,77.9,77.9,5090.0,65.1452,65.1536,65.1452,65.1452,5090.0
2019-01-08 09:45:00,77.9,77.91,77.9,77.9,3092.0,65.1452,65.1536,65.1452,65.1452,3092.0
2019-01-08 09:50:00,77.91,77.91,77.9,77.91,6853.0,65.1536,65.1536,65.1452,65.1536,6853.0
2019-01-08 09:55:00,77.91,77.92,77.9,77.91,7090.0,65.1536,65.162,65.1452,65.1536,7090.0
2019-01-08 10:00:00,77.92,77.92,77.9,77.9,39333.0,65.162,65.162,65.1452,65.1452,39333.0
2019-01-08 10:05:00,77.9,77.91,77.9,77.91,6276.0,65.1452,65.1536,65.1452,65.1536,6276.0
2019-01-08 10:10:00,77.9,77.91,77.9,77.91,11894.0,65.1452,65.1536,65.1452,65.1536,11894.0
2019-01-08 10:15:00,77.91,77.93,77.9,77.93,7296.0,65.1536,65.1703,65.1452,65.1703,7296.0
2019-01-08 10:20:00,77.93,77.93,77.91,77.92,5168.0,65.1703,65.1703,65.1536,65.162,5168.0
2019-01-08 10:25:00,77.92,77.92,77.9,77.91,4978.0,65.162,65.162,65.1452,65.1536,4978.0
2019-01-08 10:30:00,77.91,77.92,77.9,77.91,9022.0,65.1536,65.162,65.1452,65.1536,9022.0
2019-01-08 10:35:00,77.92,77.92,77.91,77.91,4750.0,65.162,65.162,65.1536,65.1536,4750.0
2019-01-08 10:40:00,77.92,77.92,77.91,77.92,3988.0,65.162,65.162,65.1536,65.162,3988.0
2019-01-08 10:45:00,77.92,77.92,77.91,77.92,5984.0,65.162,65.162,65.1536,65.162,5984.0
2019-01-08 10:50:00,77.92,77.92,77.91,77.92,5715.0,65.162,65.162,65.1536,65.162,5715.0
2019-01-08 10:55:00,77.92,77.92,77.91,77.92,9685.0,65.162,65.162,65.1536,65.162,9685.0
2019-01-08 11:00:00,77.92,77.92,77.91,77.92,6234.0,65.162,65.162,65.1536,65.162,6234.0
2019-01-08 11:05:00,77.91,77.92,77.91,77.92,7969.0,65.1536,65.162,65.1536,65.162,7969.0
2019-01-08 11:10:00,77.92,77.92,77.91,77.92,10484.0,65.162,65.162,65.1536,65.162,10484.0
2019-01-08 11:15:00,77.92,77.92,77.91,77.91,6596.0,65.162,65.162,65.1536,65.1536,6596.0
2019-01-08 11:20:00,77.91,77.92,77.91,77.92,13894.0,65.1536,65.162,65.1536,65.162,13894.0
2019-01-08 11:25:00,77.91,77.91,77.9,77.9,22569.0,65.1536,65.1536,65.1452,65.1452,22569.0
2019-01-08 11:30:00,77.9,77.91,77.9,77.9,9948.0,65.1452,65.1536,65.1452,65.1452,9948.0
2019-01-08 11:35:00,77.9,77.91,77.9,77.91,12474.0,65.1452,65.1536,65.1452,65.1536,12474.0
2019-01-08 11:40:00,77.91,77.92,77.9,77.91,19356.0,65.1536,65.162,65.1452,65.1536,19356.0
2019-01-08 11:45:00,77.91,77.92,77.91,77.92,4531.0,65.1536,65.162,65.1536,65.162,4531.0
2019-01-08 11:50:00,77.91,77.92,77.91,77.91,3233.0,65.1536,65.162,65.1536,65.1536,3233.0
2019-01-08 11:55:00,77.92,77.92,77.91,77.91,9643.0,65.162,65.162,65.1536,65.1536,9643.0
2019-01-08 12:00:00,77.92,77.92,77.91,77.91,11722.0,65.162,65.162,65.1536,65.1536,11722.0
2019-01-08 12:05:00,77.91,77.92,77.91,77.92,19487.0,65.1536,65.162,65.1536,65.162,19487.0
2019-01-08 12:10:00,77.91,77.92,77.91,77.92,3589.0,65.1536,65.162,65.1536,65.162,3589.0
2019-01-08 12:15:00,77.91,77.92,77.89,77.9,28227.0,65.1536,65.162,65.1369,65.1452,28227.0
2019-01-08 12:20:00,77.9,77.9,77.89,77.9,4785.0,65.1452,65.1452,65.1369,65.1452,4785.0
2019-01-08 12:25:00,77.9,77.9,77.89,77.9,12633.0,65.1452,65.1452,65.1369,65.1452,12633.0
2019-01-08 12:30:00,77.9,77.9,77.89,77.9,6174.0,65.1452,65.1452,65.1369,65.1452,6174.0
2019-01-08 12:35:00,77.9,77.9,77.89,77.9,13554.0,65.1452,65.1452,65.1369,65.1452,13554.0
2019-01-08 12:40:00,77.9,77.9,77.89,77.9,10938.0,65.1452,65.1452,65.1369,65.1452,10938.0
2019-01-08 12:45:00,77.9,77.91,77.89,77.91,10279.0,65.1452,65.1536,65.1369,65.1536,10279.0
2019-01-08 12:50:00,77.9,77.91,77.9,77.91,1573.0,65.1452,65.1536,65.1452,65.1536,1573.0
2019-01-08 12:55:00,77.9,77.91,77.89,77.89,12271.0,65.1452,65.1536,65.1369,65.1369,12271.0
2019-01-08 13:00:00,77.9,77.9,77.89,77.9,32140.0,65.1452,65.1452,65.1369,65.1452,32140.0
2019-01-08 13:05:00,77.89,77.89,77.88,77.88,9403.0,65.1369,65.1369,65.1285,65.1285,9403.0
2019-01-08 13:10:00,77.89,77.89,77.88,77.89,7740.0,65.1369,65.1369,65.1285,65.1369,7740.0
2019-01-08 13:15:00,77.89,77.89,77.88,77.88,132632.0,65.1369,65.1369,65.1285,65.1285,132632.0
2019-01-08 13:20:00,77.89,77.9,77.88,77.9,29601.0,65.1369,65.1452,65.1285,65.1452,29601.0
2019-01-08 13:25:00,77.89,77.9,77.89,77.9,7805.0,65.1369,65.1452,65.1369,65.1452,7805.0
2019-01-08 13:30:00,77.9,77.9,77.89,77.9,3840.0,65.1452,65.1452,65.1369,65.1452,3840.0
2019-01-08 13:35:00,77.89,77.9,77.89,77.9,6925.0,65.1369,65.1452,65.1369,65.1452,6925.0
2019-01-08 13:40:00,77.9,77.9,77.89,77.9,7510.0,65.1452,65.1452,65.1369,65.1452,7510.0
2019-01-08 13:45:00,77.9,77.9,77.89,77.9,7969.0,65.1452,65.1452,65.1369,65.1452,7969.0
2019-01-08 13:50:00,77.9,77.9,77.89,77.9,6229.0,65.1452,65.1452,65.1369,65.1452,6229.0
2019-01-08 13:55:00,77.9,77.9,77.89,77.9,9533.0,65.1452,65.1452,65.1369,65.1452,9533.0
2019-01-08 14:00:00,77.89,77.9,77.89,77.89,12209.0,65.1369,65.1452,65.1369,65.1369,12209.0
2019-01-08 14:05:00,77.9,77.9,77.89,77.89,87211.0,65.1452,65.1452,65.1369,65.1369,87211.0
2019-01-08 14:10:00,77.9,77.9,77.89,77.9,8330.0,65.1452,65.1452,65.1369,65.1452,8330.0
2019-01-08 14:15:00,77.9,77.9,77.89,77.89,17022.0,65.1452,65.1452,65.1369,65.1369,17022.0
2019-01-08 14:20:00,77.89,77.9,77.89,77.9,19497.0,65.1369,65.1452,65.1369,65.1452,19497.0
2019-01-08 14:25:00,77.89,77.9,77.89,77.89,68003.0,65.1369,65.1452,65.1369,65.1369,68003.0
2019-01-08 14:30:00,77.9,77.9,77.89,77.9,7140.0,65.1452,65.1452,65.1369,65.1452,7140.0
2019-01-08 14:35:00,77.9,77.9,77.89,77.89,7691.0,65.1452,65.1452,65.1369,65.1369,7691.0
2019-01-08 14:40:00,77.9,77.9,77.89,77.89,10468.0,65.1452,65.1452,65.1369,65.1369,10468.0
2019-01-08 14:45:00,77.89,77.9,77.89,77.9,17120.0,65.1369,65.1452,65.1369,65.1452,17120.0
2019-01-08 14:50:00,77.89,77.9,77.89,77.89,37147.0,65.1369,65.1452,65.1369,65.1369,37147.0
2019-01-08 14:55:00,77.89,77.9,77.89,77.9,33847.0,65.1369,65.1452,65.1369,65.1452,33847.0
2019-01-08 15:00:00,77.89,77.9,77.88,77.89,26765.0,65.1369,65.1452,65.1285,65.1369,26765.0
2019-01-08 15:05:00,77.89,77.89,77.88,77.89,11571.0,65.1369,65.1369,65.1285,65.1369,11571.0
2019-01-08 15:10:00,77.88,77.89,77.87,77.88,12646.0,65.1285,65.1369,65.1202,65.1285,12646.0
2019-01-08 15:15:00,77.88,77.88,77.87,77.88,30146.0,65.1285,65.1285,65.1202,65.1285,30146.0
2019-01-08 15:20:00,77.88,77.88,77.87,77.88,18852.0,65.1285,65.1285,65.1202,65.1285,18852.0
2019-01-08 15:25:00,77.88,77.88,77.87,77.88,35621.0,65.1285,65.1285,65.1202,65.1285,35621.0
2019-01-08 15:30:00,77.88,77.88,77.87,77.88,61748.0,65.1285,65.1285,65.1202,65.1285,61748.0
2019-01-08 15:35:00,77.88,77.88,77.87,77.88,36420.0,65.1285,65.1285,65.1202,65.1285,36420.0
2019-01-08 15:40:00,77.87,77.88,77.87,77.88,88105.0,65.1202,65.1285,65.1202,65.1285,88105.0
2019-01-08 15:45:00,77.88,77.88,77.87,77.88,49152.0,65.1285,65.1285,65.1202,65.1285,49152.0
2019-01-08 15:50:00,77.88,77.88,77.87,77.88,65260.0,65.1285,65.1285,65.1202,65.1285,65260.0
2019-01-08 15:55:00,77.87,77.88,77.65,77.87,322384.0,65.1202,65.1285,64.9362,65.1202,322384.0
2019-01-09 09:30:00,77.95,77.96,77.92,77.95,54863.0,65.1871,65.1954,65.162,65.1871,54863.0
2019-01-09 09:35:00,77.95,77.95,77.92,77.93,92683.0,65.1871,65.1871,65.162,65.1703,92683.0
2019-01-09 09:40:00,77.92,77.93,77.92,77.92,4169.0,65.162,65.1703,65.162,65.162,4169.0
2019-01-09 09:45:00,77.93,77.93,77.92,77.93,4759.0,65.1703,65.1703,65.162,65.1703,4759.0
2019-01-09 09:50:00,77.92,77.94,77.92,77.94,31035.0,65.162,65.1787,65.162,65.1787,31035.0
2019-01-09 09:55:00,77.93,77.94,77.93,77.94,13915.0,65.1703,65.1787,65.1703,65.1787,13915.0
2019-01-09 10:00:00,77.93,77.94,77.93,77.94,8458.0,65.1703,65.1787,65.1703,65.1787,8458.0
2019-01-09 10:05:00,77.94,77.94,77.93,77.93,21188.0,65.1787,65.1787,65.1703,65.1703,21188.0
2019-01-09 10:10:00,77.93,77.94,77.93,77.94,5428.0,65.1703,65.1787,65.1703,65.1787,5428.0
2019-01-09 10:15:00,77.94,77.94,77.93,77.94,16656.0,65.1787,65.1787,65.1703,65.1787,16656.0
2019-01-09 10:20:00,77.94,77.94,77.93,77.94,11694.0,65.1787,65.1787,65.1703,65.1787,11694.0
2019-01-09 10:25:00,77.94,77.95,77.94,77.94,9787.0,65.1787,65.1871,65.1787,65.1787,9787.0
2019-01-09 10:30:00,77.95,77.97,77.94,77.97,35391.0,65.1871,65.2038,65.1787,65.2038,35391.0
2019-01-09 10:35:00,77.97,77.98,77.96,77.97,14900.0,65.2038,65.2121,65.1954,65.2038,14900.0
2019-01-09 10:40:00,77.97,77.99,77.96,77.99,14871.0,65.2038,65.2205,65.1954,65.2205,14871.0
2019-01-09 10:45:00,77.99,77.99,77.98,77.99,8474.0,65.2205,65.2205,65.2121,65.2205,8474.0
2019-01-09 10:50:00,77.98,77.99,77.97,77.99,51426.0,65.2121,65.2205,65.2038,65.2205,51426.0
2019-01-09 10:55:00,77.98,77.99,77.97,77.97,4733.0,65.2121,65.2205,65.2038,65.2038,4733.0
2019-01-09 11:00:00,77.98,77.98,77.97,77.98,5997.0,65.2121,65.2121,65.2038,65.2121,5997.0
2019-01-09 11:05:00,77.98,77.98,77.96,77.96,10581.0,65.2121,65.2121,65.1954,65.1954,10581.0
2019-01-09 11:10:00,77.97,77.97,77.96,77.96,7395.0,65.2038,65.2038,65.1954,65.1954,7395.0
2019-01-09 11:15:00,77.96,77.97,77.95,77.96,27019.0,65.1954,65.2038,65.1871,65.1954,27019.0
2019-01-09 11:20:00,77.96,77.96,77.95,77.95,10117.0,65.1954,65.1954,65.1871,65.1871,10117.0
2019-01-09 11:25:00,77.96,77.97,77.95,77.96,12062.0,65.1954,65.2038,65.1871,65.1954,12062.0
2019-01-09 11:30:00,77.96,77.97,77.96,77.96,6441.0,65.1954,65.2038,65.1954,65.1954,6441.0
2019-01-09 11:35:00,77.96,77.97,77.96,77.97,16207.0,65.1954,65.2038,65.1954,65.2038,16207.0
2019-01-09 11:40:00,77.96,77.97,77.96,77.97,10637.0,65.1954,65.2038,65.1954,65.2038,10637.0
2019-01-09 11:45:00,77.97,77.97,77.96,77.97,2714.0,65.2038,65.2038,65.1954,65.2038,2714.0
2019-01-09 11:50:00,77.97,77.97,77.96,77.96,17800.0,65.2038,65.2038,65.1954,65.1954,17800.0
2019-01-09 11:55:00,77.96,77.97,77.96,77.97,6892.0,65.1954,65.2038,65.1954,65.2038,6892.0
2019-01-09 12:00:00,77.96,77.97,77.95,77.96,15318.0,65.1954,65.2038,65.1871,65.1954,15318.0
2019-01-09 12:05:00,77.95,77.96,77.94,77.95,117433.0,65.1871,65.1954,65.1787,65.1871,117433.0
2019-01-09 12:10:00,77.94,77.95,77.94,77.95,11714.0,65.1787,65.1871,65.1787,65.1871,11714.0
2019-01-09 12:15:00,77.95,77.95,77.94,77.94,34580.0,65.1871,65.1871,65.1787,65.1787,34580.0
2019-01-09 12:20:00,77.95,77.95,77.93,77.94,188888.0,65.1871,65.1871,65.1703,65.1787,188888.0
2019-01-09 12:25:00,77.95,77.96,77.94,77.95,9844.0,65.1871,65.1954,65.1787,65.1871,9844.0
2019-01-09 12:30:00,77.96,77.96,77.95,77.95,10524.0,65.1954,65.1954,65.1871,65.1871,10524.0
2019-01-09 12:35:00,77.96,77.97,77.95,77.97,22747.0,65.1954,65.2038,65.1871,65.2038,22747.0
2019-01-09 12:40:00,77.97,77.97,77.96,77.96,22696.0,65.2038,65.2038,65.1954,65.1954,22696.0
2019-01-09 12:45:00,77.97,77.97,77.96,77.96,5822.0,65.2038,65.2038,65.1954,65.1954,5822.0
2019-01-09 12:50:00,77.96,77.97,77.96,77.97,6323.0,65.1954,65.2038,65.1954,65.2038,6323.0
2019-01-09 12:55:00,77.96,77.97,77.96,77.96,6878.0,65.1954,65.2038,65.1954,65.1954,6878.0
2019-01-09 13:00:00,77.97,77.97,77.96,77.96,19046.0,65.2038,65.2038,65.1954,65.1954,19046.0
2019-01-09 13:05:00,77.96,77.97,77.96,77.97,17224.0,65.1954,65.2038,65.1954,65.2038,17224.0
2019-01-09 13:10:00,77.97,77.97,77.96,77.96,9289.0,65.2038,65.2038,65.1954,65.1954,9289.0
2019-01-09 13:15:00,77.96,77.97,77.96,77.96,5186.0,65.1954,65.2038,65.1954,65.1954,5186.0
2019-01-09 13:20:00,77.96,77.97,77.96,77.97,11227.0,65.1954,65.2038,65.1954,65.2038,11227.0
2019-01-09 13:25:00,77.97,77.97,77.96,77.96,7236.0,65.2038,65.2038,65.1954,65.1954,7236.0
2019-01-09 13:30:00,77.96,77.98,77.96,77.98,19933.0,65.1954,65.2121,65.1954,65.2121,19933.0
2019-01-09 13:35:00,77.98,77.98,77.97,77.98,14484.0,65.2121,65.2121,65.2038,65.2121,14484.0
2019-01-09 13:40:00,77.97,77.99,77.97,77.98,24985.0,65.2038,65.2205,65.2038,65.2121,24985.0
2019-01-09 13:45:00,77.98,77.99,77.98,77.99,9688.0,65.2121,65.2205,65.2121,65.2205,9688.0
2019-01-09 13:50:00,77.99,77.99,77.98,77.98,8908.0,65.2205,65.2205,65.2121,65.2121,8908.0
2019-01-09 13:55:00,77.98,77.99,77.98,77.98,28688.0,65.2121,65.2205,65.2121,65.2121,28688.0
2019-01-09 14:00:00,77.98,78.01,77.97,78.01,34951.0,65.2121,65.2372,65.2038,65.2372,34951.0
2019-01-09 14:05:00,78.0,78.01,78.0,78.01,8943.0,65.2289,65.2372,65.2289,65.2372,8943.0
2019-01-09 14:10:00,78.0,78.01,77.99,78.0,10601.0,65.2289,65.2372,65.2205,65.2289,10601.0
2019-01-09 14:15:00,77.99,78.0,77.99,78.0,36251.0,65.2205,65.2289,65.2205,65.2289,36251.0
2019-01-09 14:20:00,78.0,78.01,77.99,78.01,19654.0,65.2289,65.2372,65.2205,65.2372,19654.0
2019-01-09 14:25:00,78.0,78.01,78.0,78.0,5119.0,65.2289,65.2372,65.2289,65.2289,5119.0
2019-01-09 14:30:00,78.0,78.01,78.0,78.01,15047.0,65.2289,65.2372,65.2289,65.2372,15047.0
2019-01-09 14:35:00,78.0,78.01,78.0,78.01,4094.0,65.2289,65.2372,65.2289,65.2372,4094.0
2019-01-09 14:40:00,78.01,78.01,78.0,78.0,12889.0,65.2372,65.2372,65.2289,65.2289,12889.0
2019-01-09 14:45:00,78.01,78.01,78.0,78.0,31507.0,65.2372,65.2372,65.2289,65.2289,31507.0
2019-01-09 14:50:00,78.01,78.01,78.0,78.0,16725.0,65.2372,65.2372,65.2289,65.2289,16725.0
2019-01-09 14:55:00,78.01,78.01,78.0,78.0,11594.0,65.2372,65.2372,65.2289,65.2289,11594.0
2019-01-09 15:00:00,78.0,78.01,78.0,78.01,9519.0,65.2289,65.2372,65.2289,65.2372,9519.0
2019-01-09 15:05:00,78.01,78.01,78.0,78.0,15078.0,65.2372,65.2372,65.2289,65.2289,15078.0
2019-01-09 15:10:00,78.0,78.0,77.99,78.0,42470.0,65.2289,65.2289,65.2205,65.2289,42470.0
2019-01-09 15:15:00,78.0,78.0,77.99,77.99,44978.0,65.2289,65.2289,65.2205,65.2205,44978.0
2019-01-09 15:20:00,78.0,78.0,77.99,78.0,21413.0,65.2289,65.2289,65.2205,65.2289,21413.0
2019-01-09 15:25:00,78.0,78.01,77.99,78.01,57589.0,65.2289,65.2372,65.2205,65.2372,57589.0
2019-01-09 15:30:00,78.0,78.01,78.0,78.01,19722.0,65.2289,65.2372,65.2289,65.2372,19722.0
2019-01-09 15:35:00,78.0,78.02,78.0,78.01,15831.0,65.2289,65.2456,65.2289,65.2372,15831.0
2019-01-09 15:40:00,78.02,78.03,78.01,78.02,17059.0,65.2456,65.254,65.2372,65.2456,17059.0
2019-01-09 15:45:00,78.02,78.02,78.01,78.02,21246.0,65.2456,65.2456,65.2372,65.2456,21246.0
2019-01-09 15:50:00,78.02,78.02,78.01,78.02,29990.0,65.2456,65.2456,65.2372,65.2456,29990.0
2019-01-09 15:55:00,78.02,78.03,78.01,78.02,49518.0,65.2456,65.254,65.2372,65.2456,49518.0
2019-01-10 09:30:00,78.11,78.11,78.04,78.08,44367.0,65.3209,65.3209,65.2623,65.2958,44367.0
2019-01-10 09:35:00,78.08,78.08,78.07,78.07,10600.0,65.2958,65.2958,65.2874,65.2874,10600.0
2019-01-10 09:40:00,78.07,78.08,78.07,78.08,15082.0,65.2874,65.2958,65.2874,65.2958,15082.0
2019-01-10 09:45:00,78.08,78.09,78.07,78.08,14563.0,65.2958,65.3041,65.2874,65.2958,14563.0
2019-01-10 09:50:00,78.09,78.09,78.07,78.08,9650.0,65.3041,65.3041,65.2874,65.2958,9650.0
2019-01-10 09:55:00,78.08,78.09,78.07,78.08,3918.0,65.2958,65.3041,65.2874,65.2958,3918.0
2019-01-10 10:00:00,78.08,78.08,78.07,78.08,17534.0,65.2958,65.2958,65.2874,65.2958,17534.0
2019-01-10 10:05:00,78.08,78.08,78.07,78.08,6854.0,65.2958,65.2958,65.2874,65.2958,6854.0
2019-01-10 10:10:00,78.07,78.07,78.06,78.07,7557.0,65.2874,65.2874,65.279,65.2874,7557.0
2019-01-10 10:15:00,78.06,78.07,78.06,78.06,13029.0,65.279,65.2874,65.279,65.279,13029.0
2019-01-10 10:20:00,78.06,78.07,78.06,78.06,14451.0,65.279,65.2874,65.279,65.279,14451.0
2019-01-10 10:25:00,78.06,78.07,78.06,78.06,8827.0,65.279,65.2874,65.279,65.279,8827.0
2019-01-10 10:30:00,78.06,78.07,78.06,78.06,4091.0,65.279,65.2874,65.279,65.279,4091.0
2019-01-10 10:35:00,78.06,78.08,78.06,78.07,18699.0,65.279,65.2958,65.279,65.2874,18699.0
2019-01-10 10:40:00,78.07,78.07,78.06,78.06,9804.0,65.2874,65.2874,65.279,65.279,9804.0
2019-01-10 10:45:00,78.06,78.07,78.06,78.06,9934.0,65.279,65.2874,65.279,65.279,9934.0
2019-01-10 10:50:00,78.06,78.07,78.06,78.07,5897.0,65.279,65.2874,65.279,65.2874,5897.0
2019-01-10 10:55:00,78.06,78.07,78.05,78.06,14817.0,65.279,65.2874,65.2707,65.279,14817.0
2019-01-10 11:00:00,78.06,78.06,78.05,78.06,19319.0,65.279,65.279,65.2707,65.279,19319.0
2019-01-10 11:05:00,78.06,78.06,78.05,78.06,47849.0,65.279,65.279,65.2707,65.279,47849.0
2019-01-10 11:10:00,78.05,78.06,78.05,78.05,32555.0,65.2707,65.279,65.2707,65.2707,32555.0
2019-01-10 11:15:00,78.05,78.05,78.04,78.05,5092.0,65.2707,65.2707,65.2623,65.2707,5092.0
2019-01-10 11:20:00,78.05,78.05,78.04,78.05,18156.0,65.2707,65.2707,65.2623,65.2707,18156.0
2019-01-10 11:25:00,78.04,78.05,78.04,78.04,9802.0,65.2623,65.2707,65.2623,65.2623,9802.0
2019-01-10 11:30:00,78.05,78.05,78.04,78.04,21712.0,65.2707,65.2707,65.2623,65.2623,21712.0
2019-01-10 11:35:00,78.05,78.05,78.04,78.05,8191.0,65.2707,65.2707,65.2623,65.2707,8191.0
2019-01-10 11:40:00,78.05,78.05,78.04,78.04,7937.0,65.2707,65.2707,65.2623,65.2623,7937.0
2019-01-10 11:45:00,78.04,78.05,78.04,78.05,13877.0,65.2623,65.2707,65.2623,65.2707,13877.0
2019-01-10 11:50:00,78.05,78.05,78.04,78.05,10879.0,65.2707,65.2707,65.2623,65.2707,10879.0
2019-01-10 11:55:00,78.05,78.06,78.04,78.06,115199.0,65.2707,65.279,65.2623,65.279,115199.0
2019-01-10 12:00:00,78.06,78.06,78.04,78.05,116874.0,65.279,65.279,65.2623,65.2707,116874.0
2019-01-10 12:05:00,78.04,78.05,78.04,78.05,7645.0,65.2623,65.2707,65.2623,65.2707,7645.0
2019-01-10 12:10:00,78.05,78.06,78.04,78.06,15833.0,65.2707,65.279,65.2623,65.279,15833.0
2019-01-10 12:15:00,78.06,78.06,78.05,78.06,9934.0,65.279,65.279,65.2707,65.279,9934.0
2019-01-10 12:20:00,78.06,78.06,78.05,78.05,8019.0,65.279,65.279,65.2707,65.2707,8019.0
2019-01-10 12:25:00,78.06,78.06,78.05,78.06,7636.0,65.279,65.279,65.2707,65.279,7636.0
2019-01-10 12:30:00,78.06,78.06,78.05,78.06,3897.0,65.279,65.279,65.2707,65.279,3897.0
2019-01-10 12:35:00,78.06,78.06,78.04,78.05,9987.0,65.279,65.279,65.2623,65.2707,9987.0
2019-01-10 12:40:00,78.05,78.05,78.04,78.05,2161.0,65.2707,65.2707,65.2623,65.2707,2161.0
2019-01-10 12:45:00,78.05,78.05,78.04,78.05,3675.0,65.2707,65.2707,65.2623,65.2707,3675.0
2019-01-10 12:50:00,78.05,78.05,78.04,78.04,5956.0,65.2707,65.2707,65.2623,65.2623,5956.0
2019-01-10 12:55:00,78.05,78.05,78.04,78.05,7543.0,65.2707,65.2707,65.2623,65.2707,7543.0
2019-01-10 13:00:00,78.05,78.05,78.02,78.04,15452.0,65.2707,65.2707,65.2456,65.2623,15452.0
2019-01-10 13:05:00,78.04,78.06,78.04,78.04,4332.0,65.2623,65.279,65.2623,65.2623,4332.0
2019-01-10 13:10:00,78.04,78.05,78.03,78.04,3580.0,65.2623,65.2707,65.254,65.2623,3580.0
2019-01-10 13:15:00,78.04,78.06,78.04,78.04,48157.0,65.2623,65.279,65.2623,65.2623,48157.0
2019-01-10 13:20:00,78.04,78.06,78.04,78.05,13089.0,65.2623,65.279,65.2623,65.2707,13089.0
2019-01-10 13:25:00,78.04,78.05,78.03,78.04,2746.0,65.2623,65.2707,65.254,65.2623,2746.0
2019-01-10 13:30:00,78.03,78.04,78.03,78.04,2293.0,65.254,65.2623,65.254,65.2623,2293.0
2019-01-10 13:35:00,78.03,78.04,78.03,78.03,4669.0,65.254,65.2623,65.254,65.254,4669.0
2019-01-10 13:40:00,78.03,78.04,78.03,78.04,3061.0,65.254,65.2623,65.254,65.2623,3061.0
2019-01-10 13:45:00,78.04,78.04,78.03,78.04,5187.0,65.2623,65.2623,65.254,65.2623,5187.0
2019-01-10 13:50:00,78.03,78.04,78.02,78.03,9410.0,65.254,65.2623,65.2456,65.254,9410.0
2019-01-10 13:55:00,78.03,78.04,78.02,78.02,10276.0,65.254,65.2623,65.2456,65.2456,10276.0
2019-01-10 14:00:00,78.02,78.03,78.01,78.02,20073.0,65.2456,65.254,65.2372,65.2456,20073.0
2019-01-10 14:05:00,78.01,78.02,78.01,78.01,7612.0,65.2372,65.2456,65.2372,65.2372,7612.0
2019-01-10 14:10:00,78.02,78.02,78.01,78.01,6961.0,65.2456,65.2456,65.2372,65.2372,6961.0
2019-01-10 14:15:00,78.01,78.03,78.01,78.03,27348.0,65.2372,65.254,65.2372,65.254,27348.0
2019-01-10 14:20:00,78.03,78.03,78.02,78.03,8114.0,65.254,65.254,65.2456,65.254,8114.0
2019-01-10 14:25:00,78.02,78.03,78.02,78.02,11011.0,65.2456,65.254,65.2456,65.2456,11011.0
2019-01-10 14:30:00,78.03,78.03,78.02,78.03,9323.0,65.254,65.254,65.2456,65.254,9323.0
2019-01-10 14:35:00,78.03,78.03,78.02,78.02,3849.0,65.254,65.254,65.2456,65.2456,3849.0
2019-01-10 14:40:00,78.03,78.03,78.02,78.02,11986.0,65.254,65.254,65.2456,65.2456,11986.0
2019-01-10 14:45:00,78.02,78.03,78.02,78.03,5084.0,65.2456,65.254,65.2456,65.254,5084.0
2019-01-10 14:50:00,78.02,78.03,78.02,78.02,5332.0,65.2456,65.254,65.2456,65.2456,5332.0
2019-01-10 14:55:00,78.03,78.03,78.02,78.02,5900.0,65.254,65.254,65.2456,65.2456,5900.0
2019-01-10 15:00:00,78.03,78.03,78.02,78.02,7043.0,65.254,65.254,65.2456,65.2456,7043.0
2019-01-10 15:05:00,78.03,78.03,78.02,78.02,2240.0,65.254,65.254,65.2456,65.2456,2240.0
2019-01-10 15:10:00,78.03,78.03,78.02,78.03,87833.0,65.254,65.254,65.2456,65.254,87833.0
2019-01-10 15:15:00,78.03,78.03,78.02,78.03,47275.0,65.254,65.254,65.2456,65.254,47275.0
2019-01-10 15:20:00,78.03,78.03,78.02,78.02,27776.0,65.254,65.254,65.2456,65.2456,27776.0
2019-01-10 15:25:00,78.03,78.03,78.02,78.03,11287.0,65.254,65.254,65.2456,65.254,11287.0
2019-01-10 15:30:00,78.02,78.03,78.02,78.02,19413.0,65.2456,65.254,65.2456,65.2456,19413.0
2019-01-10 15:35:00,78.02,78.03,78.02,78.02,9731.0,65.2456,65.254,65.2456,65.2456,9731.0
2019-01-10 15:40:00,78.02,78.03,78.02,78.03,16083.0,65.2456,65.254,65.2456,65.254,16083.0
2019-01-10 15:45:00,78.03,78.03,78.01,78.02,43457.0,65.254,65.254,65.2372,65.2456,43457.0
2019-01-10 15:50:00,78.01,78.02,78.0,78.01,27330.0,65.2372,65.2456,65.2289,65.2372,27330.0
2019-01-10 15:55:00,78.01,78.01,78.0,78.0,37899.0,65.2372,65.2372,65.2289,65.2289,37899.0
2019-01-11 09:30:00,78.12,78.13,78.11,78.13,58074.0,65.3292,65.3376,65.3209,65.3376,58074.0
2019-01-11 09:35:00,78.12,78.12,78.11,78.12,18333.0,65.3292,65.3292,65.3209,65.3292,18333.0
2019-01-11 09:40:00,78.11,78.12,78.11,78.12,14573.0,65.3209,65.3292,65.3209,65.3292,14573.0
2019-01-11 09:45:00,78.12,78.12,78.11,78.12,4916.0,65.3292,65.3292,65.3209,65.3292,4916.0
2019-01-11 09:50:00,78.12,78.12,78.11,78.12,1762.0,65.3292,65.3292,65.3209,65.3292,1762.0
2019-01-11 09:55:00,78.11,78.12,78.11,78.12,15939.0,65.3209,65.3292,65.3209,65.3292,15939.0
2019-01-11 10:00:00,78.12,78.12,78.11,78.12,32040.0,65.3292,65.3292,65.3209,65.3292,32040.0
2019-01-11 10:05:00,78.12,78.12,78.11,78.11,20480.0,65.3292,65.3292,65.3209,65.3209,20480.0
2019-01-11 10:10:00,78.12,78.12,78.11,78.12,14826.0,65.3292,65.3292,65.3209,65.3292,14826.0
2019-01-11 10:15:00,78.12,78.12,78.11,78.11,6523.0,65.3292,65.3292,65.3209,65.3209,6523.0
2019-01-11 10:20:00,78.11,78.13,78.11,78.12,7868.0,65.3209,65.3376,65.3209,65.3292,7868.0
2019-01-11 10:25:00,78.12,78.13,78.12,78.13,5289.0,65.3292,65.3376,65.3292,65.3376,5289.0
2019-01-11 10:30:00,78.13,78.13,78.12,78.12,2279.0,65.3376,65.3376,65.3292,65.3292,2279.0
2019-01-11 10:35:00,78.13,78.13,78.11,78.12,23317.0,65.3376,65.3376,65.3209,65.3292,23317.0
2019-01-11 10:40:00,78.12,78.12,78.11,78.12,2922.0,65.3292,65.3292,65.3209,65.3292,2922.0
2019-01-11 10:45:00,78.11,78.12,78.11,78.12,25726.0,65.3209,65.3292,65.3209,65.3292,25726.0
2019-01-11 10:50:00,78.12,78.12,78.11,78.11,3354.0,65.3292,65.3292,65.3209,65.3209,3354.0
2019-01-11 10:55:00,78.12,78.12,78.11,78.12,7386.0,65.3292,65.3292,65.3209,65.3292,7386.0
2019-01-11 11:00:00,78.12,78.12,78.11,78.11,30713.0,65.3292,65.3292,65.3209,65.3209,30713.0
2019-01-11 11:05:00,78.11,78.12,78.1,78.1,6249.0,65.3209,65.3292,65.3125,65.3125,6249.0
2019-01-11 11:10:00,78.11,78.12,78.1,78.11,13204.0,65.3209,65.3292,65.3125,65.3209,13204.0
2019-01-11 11:15:00,78.12,78.12,78.1,78.11,229890.0,65.3292,65.3292,65.3125,65.3209,229890.0
2019-01-11 11:20:00,78.12,78.12,78.11,78.12,16383.0,65.3292,65.3292,65.3209,65.3292,16383.0
2019-01-11 11:25:00,78.11,78.12,78.11,78.11,9756.0,65.3209,65.3292,65.3209,65.3209,9756.0
2019-01-11 11:30:00,78.11,78.12,78.11,78.12,21369.0,65.3209,65.3292,65.3209,65.3292,21369.0
2019-01-11 11:35:00,78.11,78.12,78.1,78.11,31006.0,65.3209,65.3292,65.3125,65.3209,31006.0
2019-01-11 11:40:00,78.11,78.11,78.1,78.11,14931.0,65.3209,65.3209,65.3125,65.3209,14931.0
2019-01-11 11:45:00,78.11,78.11,78.1,78.1,6025.0,65.3209,65.3209,65.3125,65.3125,6025.0
2019-01-11 11:50:00,78.1,78.12,78.1,78.11,6578.0,65.3125,65.3292,65.3125,65.3209,6578.0
2019-01-11 11:55:00,78.12,78.12,78.11,78.11,16085.0,65.3292,65.3292,65.3209,65.3209,16085.0
2019-01-11 12:00:00,78.11,78.12,78.11,78.11,42537.0,65.3209,65.3292,65.3209,65.3209,42537.0
2019-01-11 12:05:00,78.12,78.12,78.11,78.12,21651.0,65.3292,65.3292,65.3209,65.3292,21651.0
2019-01-11 12:10:00,78.12,78.12,78.11,78.11,2062.0,65.3292,65.3292,65.3209,65.3209,2062.0
2019-01-11 12:15:00,78.12,78.13,78.11,78.13,9055.0,65.3292,65.3376,65.3209,65.3376,9055.0
2019-01-11 12:20:00,78.13,78.13,78.12,78.12,1280.0,65.3376,65.3376,65.3292,65.3292,1280.0
2019-01-11 12:25:00,78.13,78.13,78.11,78.11,9842.0,65.3376,65.3376,65.3209,65.3209,9842.0
2019-01-11 12:30:00,78.12,78.12,78.11,78.12,13926.0,65.3292,65.3292,65.3209,65.3292,13926.0
2019-01-11 12:35:00,78.12,78.12,78.11,78.12,7229.0,65.3292,65.3292,65.3209,65.3292,7229.0
2019-01-11 12:40:00,78.12,78.12,78.11,78.11,16147.0,65.3292,65.3292,65.3209,65.3209,16147.0
2019-01-11 12:45:00,78.12,78.13,78.11,78.13,11464.0,65.3292,65.3376,65.3209,65.3376,11464.0
2019-01-11 12:50:00,78.13,78.13,78.12,78.12,12990.0,65.3376,65.3376,65.3292,65.3292,12990.0
2019-01-11 12:55:00,78.12,78.13,78.12,78.13,13604.0,65.3292,65.3376,65.3292,65.3376,13604.0
2019-01-11 13:00:00,78.12,78.13,78.12,78.13,11684.0,65.3292,65.3376,65.3292,65.3376,11684.0
2019-01-11 13:05:00,78.13,78.13,78.12,78.12,6164.0,65.3376,65.3376,65.3292,65.3292,6164.0
2019-01-11 13:10:00,78.13,78.13,78.12,78.12,12311.0,65.3376,65.3376,65.3292,65.3292,12311.0
2019-01-11 13:15:00,78.13,78.13,78.12,78.13,11042.0,65.3376,65.3376,65.3292,65.3376,11042.0
2019-01-11 13:20:00,78.13,78.13,78.12,78.12,6922.0,65.3376,65.3376,65.3292,65.3292,6922.0
2019-01-11 13:25:00,78.12,78.13,78.12,78.13,8585.0,65.3292,65.3376,65.3292,65.3376,8585.0
2019-01-11 13:30:00,78.13,78.13,78.12,78.12,5689.0,65.3376,65.3376,65.3292,65.3292,5689.0
2019-01-11 13:35:00,78.13,78.13,78.11,78.11,10993.0,65.3376,65.3376,65.3209,65.3209,10993.0
2019-01-11 13:40:00,78.11,78.12,78.11,78.12,9571.0,65.3209,65.3292,65.3209,65.3292,9571.0
2019-01-11 13:45:00,78.11,78.12,78.11,78.12,6691.0,65.3209,65.3292,65.3209,65.3292,6691.0
2019-01-11 13:50:00,78.11,78.12,78.11,78.12,14851.0,65.3209,65.3292,65.3209,65.3292,14851.0
2019-01-11 13:55:00,78.12,78.12,78.11,78.11,13447.0,65.3292,65.3292,65.3209,65.3209,13447.0
2019-01-11 14:00:00,78.11,78.12,78.11,78.12,10814.0,65.3209,65.3292,65.3209,65.3292,10814.0
2019-01-11 14:05:00,78.12,78.12,78.1,78.11,16308.0,65.3292,65.3292,65.3125,65.3209,16308.0
2019-01-11 14:10:00,78.11,78.12,78.1,78.11,13968.0,65.3209,65.3292,65.3125,65.3209,13968.0
2019-01-11 14:15:00,78.12,78.12,78.11,78.12,8274.0,65.3292,65.3292,65.3209,65.3292,8274.0
2019-01-11 14:20:00,78.12,78.12,78.11,78.11,5622.0,65.3292,65.3292,65.3209,65.3209,5622.0
2019-01-11 14:25:00,78.12,78.12,78.11,78.12,8252.0,65.3292,65.3292,65.3209,65.3292,8252.0
2019-01-11 14:30:00,78.11,78.12,78.11,78.12,17501.0,65.3209,65.3292,65.3209,65.3292,17501.0
2019-01-11 14:35:00,78.12,78.12,78.11,78.12,4974.0,65.3292,65.3292,65.3209,65.3292,4974.0
2019-01-11 14:40:00,78.12,78.12,78.11,78.12,21476.0,65.3292,65.3292,65.3209,65.3292,21476.0
2019-01-11 14:45:00,78.11,78.12,78.11,78.12,5023.0,65.3209,65.3292,65.3209,65.3292,5023.0
2019-01-11 14:50:00,78.11,78.12,78.11,78.11,16854.0,65.3209,65.3292,65.3209,65.3209,16854.0
2019-01-11 14:55:00,78.11,78.12,78.11,78.12,8284.0,65.3209,65.3292,65.3209,65.3292,8284.0
2019-01-11 15:00:00,78.12,78.12,78.11,78.12,6019.0,65.3292,65.3292,65.3209,65.3292,6019.0
2019-01-11 15:05:00,78.12,78.12,78.11,78.12,38829.0,65.3292,65.3292,65.3209,65.3292,38829.0
2019-01-11 15:10:00,78.11,78.12,78.11,78.12,20155.0,65.3209,65.3292,65.3209,65.3292,20155.0
2019-01-11 15:15:00,78.12,78.12,78.11,78.12,3275.0,65.3292,65.3292,65.3209,65.3292,3275.0
2019-01-11 15:20:00,78.12,78.12,78.11,78.12,12468.0,65.3292,65.3292,65.3209,65.3292,12468.0
2019-01-11 15:25:00,78.12,78.12,78.11,78.12,5632.0,65.3292,65.3292,65.3209,65.3292,5632.0
2019-01-11 15:30:00,78.12,78.12,78.11,78.12,17080.0,65.3292,65.3292,65.3209,65.3292,17080.0
2019-01-11 15:35:00,78.11,78.12,78.1,78.12,16314.0,65.3209,65.3292,65.3125,65.3292,16314.0
2019-01-11 15:40:00,78.11,78.12,78.11,78.12,7907.0,65.3209,65.3292,65.3209,65.3292,7907.0
2019-01-11 15:45:00,78.11,78.12,78.11,78.11,13451.0,65.3209,65.3292,65.3209,65.3209,13451.0
2019-01-11 15:50:00,78.11,78.12,78.11,78.11,8344.0,65.3209,65.3292,65.3209,65.3209,8344.0
2019-01-11 15:55:00,78.12,78.13,78.11,78.13,29798.0,65.3292,65.3376,65.3209,65.3376,29798.0
2019-01-14 09:30:00,78.11,78.13,78.09,78.1,140550.0,65.3209,65.3376,65.3041,65.3125,140550.0
2019-01-14 09:35:00,78.1,78.11,78.1,78.11,8127.0,65.3125,65.3209,65.3125,65.3209,8127.0
2019-01-14 09:40:00,78.1,78.12,78.1,78.11,113844.0,65.3125,65.3292,65.3125,65.3209,113844.0
2019-01-14 09:45:00,78.12,78.12,78.11,78.12,31290.0,65.3292,65.3292,65.3209,65.3292,31290.0
2019-01-14 09:50:00,78.12,78.12,78.11,78.12,8194.0,65.3292,65.3292,65.3209,65.3292,8194.0
2019-01-14 09:55:00,78.11,78.12,78.1,78.12,249694.0,65.3209,65.3292,65.3125,65.3292,249694.0
2019-01-14 10:00:00,78.12,78.12,78.11,78.12,7894.0,65.3292,65.3292,65.3209,65.3292,7894.0
2019-01-14 10:05:00,78.11,78.12,78.11,78.12,13282.0,65.3209,65.3292,65.3209,65.3292,13282.0
2019-01-14 10:10:00,78.11,78.12,78.1,78.11,55744.0,65.3209,65.3292,65.3125,65.3209,55744.0
2019-01-14 10:15:00,78.1,78.12,78.1,78.11,31453.0,65.3125,65.3292,65.3125,65.3209,31453.0
2019-01-14 10:20:00,78.11,78.11,78.1,78.11,3775.0,65.3209,65.3209,65.3125,65.3209,3775.0
2019-01-14 10:25:00,78.11,78.12,78.1,78.12,50927.0,65.3209,65.3292,65.3125,65.3292,50927.0
2019-01-14 10:30:00,78.12,78.12,78.11,78.11,28465.0,65.3292,65.3292,65.3209,65.3209,28465.0
2019-01-14 10:35:00,78.12,78.12,78.11,78.11,7560.0,65.3292,65.3292,65.3209,65.3209,7560.0
2019-01-14 10:40:00,78.12,78.12,78.11,78.12,4858.0,65.3292,65.3292,65.3209,65.3292,4858.0
2019-01-14 10:45:00,78.12,78.13,78.11,78.13,99992.0,65.3292,65.3376,65.3209,65.3376,99992.0
2019-01-14 10:50:00,78.13,78.14,78.12,78.13,43111.0,65.3376,65.3459,65.3292,65.3376,43111.0
2019-01-14 10:55:00,78.12,78.13,78.11,78.12,30123.0,65.3292,65.3376,65.3209,65.3292,30123.0
2019-01-14 11:00:00,78.13,78.13,78.12,78.12,13161.0,65.3376,65.3376,65.3292,65.3292,13161.0
2019-01-14 11:05:00,78.13,78.13,78.12,78.13,8899.0,65.3376,65.3376,65.3292,65.3376,8899.0
2019-01-14 11:10:00,78.13,78.14,78.12,78.13,15373.0,65.3376,65.3459,65.3292,65.3376,15373.0
2019-01-14 11:15:00,78.13,78.14,78.12,78.13,6425.0,65.3376,65.3459,65.3292,65.3376,6425.0
2019-01-14 11:20:00,78.14,78.14,78.12,78.12,7398.0,65.3459,65.3459,65.3292,65.3292,7398.0
2019-01-14 11:25:00,78.12,78.13,78.12,78.12,2597.0,65.3292,65.3376,65.3292,65.3292,2597.0
2019-01-14 11:30:00,78.13,78.13,78.12,78.13,8643.0,65.3376,65.3376,65.3292,65.3376,8643.0
2019-01-14 11:35:00,78.12,78.13,78.12,78.13,3950.0,65.3292,65.3376,65.3292,65.3376,3950.0
2019-01-14 11:40:00,78.13,78.13,78.12,78.12,8747.0,65.3376,65.3376,65.3292,65.3292,8747.0
2019-01-14 11:45:00,78.13,78.13,78.12,78.12,8980.0,65.3376,65.3376,65.3292,65.3292,8980.0
2019-01-14 11:50:00,78.12,78.13,78.12,78.13,6470.0,65.3292,65.3376,65.3292,65.3376,6470.0
2019-01-14 11:55:00,78.13,78.13,78.12,78.12,6767.0,65.3376,65.3376,65.3292,65.3292,6767.0
2019-01-14 12:00:00,78.13,78.13,78.12,78.13,4595.0,65.3376,65.3376,65.3292,65.3376,4595.0
2019-01-14 12:05:00,78.12,78.13,78.12,78.12,39332.0,65.3292,65.3376,65.3292,65.3292,39332.0
2019-01-14 12:10:00,78.12,78.13,78.12,78.13,7102.0,65.3292,65.3376,65.3292,65.3376,7102.0
2019-01-14 12:15:00,78.13,78.13,78.12,78.12,13080.0,65.3376,65.3376,65.3292,65.3292,13080.0
2019-01-14 12:20:00,78.12,78.13,78.12,78.12,10121.0,65.3292,65.3376,65.3292,65.3292,10121.0
2019-01-14 12:25:00,78.12,78.13,78.12,78.12,2939.0,65.3292,65.3376,65.3292,65.3292,2939.0
2019-01-14 12:30:00,78.12,78.13,78.12,78.13,12029.0,65.3292,65.3376,65.3292,65.3376,12029.0
2019-01-14 12:35:00,78.13,78.13,78.12,78.12,6715.0,65.3376,65.3376,65.3292,65.3292,6715.0
2019-01-14 12:40:00,78.13,78.14,78.12,78.13,18878.0,65.3376,65.3459,65.3292,65.3376,18878.0
2019-01-14 12:45:00,78.13,78.14,78.13,78.14,9587.0,65.3376,65.3459,65.3376,65.3459,9587.0
2019-01-14 12:50:00,78.14,78.14,78.13,78.14,2130.0,65.3459,65.3459,65.3376,65.3459,2130.0
2019-01-14 12:55:00,78.14,78.14,78.13,78.14,3864.0,65.3459,65.3459,65.3376,65.3459,3864.0
2019-01-14 13:00:00,78.14,78.14,78.13,78.14,3901.0,65.3459,65.3459,65.3376,65.3459,3901.0
2019-01-14 13:05:00,78.14,78.14,78.13,78.14,2630.0,65.3459,65.3459,65.3376,65.3459,2630.0
2019-01-14 13:10:00,78.13,78.14,78.13,78.13,50357.0,65.3376,65.3459,65.3376,65.3376,50357.0
2019-01-14 13:15:00,78.14,78.14,78.12,78.13,11639.0,65.3459,65.3459,65.3292,65.3376,11639.0
2019-01-14 13:20:00,78.13,78.13,78.12,78.12,9253.0,65.3376,65.3376,65.3292,65.3292,9253.0
2019-01-14 13:25:00,78.13,78.13,78.12,78.13,5554.0,65.3376,65.3376,65.3292,65.3376,5554.0
2019-01-14 13:30:00,78.13,78.13,78.12,78.12,3739.0,65.3376,65.3376,65.3292,65.3292,3739.0
2019-01-14 13:35:00,78.12,78.13,78.12,78.12,7598.0,65.3292,65.3376,65.3292,65.3292,7598.0
2019-01-14 13:40:00,78.13,78.13,78.12,78.13,5314.0,65.3376,65.3376,65.3292,65.3376,5314.0
2019-01-14 13:45:00,78.13,78.13,78.12,78.12,4614.0,65.3376,65.3376,65.3292,65.3292,4614.0
2019-01-14 13:50:00,78.13,78.14,78.12,78.14,36509.0,65.3376,65.3459,65.3292,65.3459,36509.0
2019-01-14 13:55:00,78.14,78.14,78.13,78.14,6898.0,65.3459,65.3459,65.3376,65.3459,6898.0
2019-01-14 14:00:00,78.13,78.14,78.13,78.14,2697.0,65.3376,65.3459,65.3376,65.3459,2697.0
2019-01-14 14:05:00,78.13,78.14,78.13,78.14,6104.0,65.3376,65.3459,65.3376,65.3459,6104.0
2019-01-14 14:10:00,78.13,78.14,78.13,78.14,21427.0,65.3376,65.3459,65.3376,65.3459,21427.0
2019-01-14 14:15:00,78.14,78.14,78.13,78.14,14342.0,65.3459,65.3459,65.3376,65.3459,14342.0
2019-01-14 14:20:00,78.14,78.14,78.13,78.14,45644.0,65.3459,65.3459,65.3376,65.3459,45644.0
2019-01-14 14:25:00,78.13,78.14,78.13,78.14,25806.0,65.3376,65.3459,65.3376,65.3459,25806.0
2019-01-14 14:30:00,78.14,78.14,78.13,78.14,21348.0,65.3459,65.3459,65.3376,65.3459,21348.0
2019-01-14 14:35:00,78.14,78.14,78.13,78.14,4582.0,65.3459,65.3459,65.3376,65.3459,4582.0
2019-01-14 14:40:00,78.14,78.14,78.13,78.14,4801.0,65.3459,65.3459,65.3376,65.3459,4801.0
2019-01-14 14:45:00,78.14,78.14,78.13,78.14,11002.0,65.3459,65.3459,65.3376,65.3459,11002.0
2019-01-14 14:50:00,78.14,78.14,78.13,78.14,8445.0,65.3459,65.3459,65.3376,65.3459,8445.0
2019-01-14 14:55:00,78.14,78.14,78.13,78.13,5960.0,65.3459,65.3459,65.3376,65.3376,5960.0
2019-01-14 15:00:00,78.14,78.14,78.13,78.14,5644.0,65.3459,65.3459,65.3376,65.3459,5644.0
2019-01-14 15:05:00,78.14,78.14,78.13,78.14,6485.0,65.3459,65.3459,65.3376,65.3459,6485.0
2019-01-14 15:10:00,78.13,78.14,78.13,78.14,6634.0,65.3376,65.3459,65.3376,65.3459,6634.0
2019-01-14 15:15:00,78.13,78.14,78.13,78.14,10921.0,65.3376,65.3459,65.3376,65.3459,10921.0
2019-01-14 15:20:00,78.14,78.14,78.13,78.13,25906.0,65.3459,65.3459,65.3376,65.3376,25906.0
2019-01-14 15:25:00,78.14,78.14,78.13,78.14,19307.0,65.3459,65.3459,65.3376,65.3459,19307.0
2019-01-14 15:30:00,78.13,78.15,78.13,78.15,41114.0,65.3376,65.3543,65.3376,65.3543,41114.0
2019-01-14 15:35:00,78.15,78.16,78.15,78.15,9451.0,65.3543,65.3627,65.3543,65.3543,9451.0
2019-01-14 15:40:00,78.15,78.16,78.15,78.15,15835.0,65.3543,65.3627,65.3543,65.3543,15835.0
2019-01-14 15:45:00,78.15,78.16,78.15,78.16,8147.0,65.3543,65.3627,65.3543,65.3627,8147.0
2019-01-14 15:50:00,78.15,78.15,78.13,78.13,54563.0,65.3543,65.3543,65.3376,65.3376,54563.0
2019-01-14 15:55:00,78.14,78.14,78.12,78.12,44238.0,65.3459,65.3459,65.3292,65.3292,44238.0
2019-01-15 09:30:00,78.2,78.22,78.19,78.2,40062.0,65.3961,65.4129,65.3878,65.3961,40062.0
2019-01-15 09:35:00,78.2,78.2,78.19,78.2,3994.0,65.3961,65.3961,65.3878,65.3961,3994.0
2019-01-15 09:40:00,78.2,78.2,78.19,78.2,3464.0,65.3961,65.3961,65.3878,65.3961,3464.0
2019-01-15 09:45:00,78.2,78.2,78.19,78.2,9878.0,65.3961,65.3961,65.3878,65.3961,9878.0
2019-01-15 09:50:00,78.2,78.2,78.18,78.18,5985.0,65.3961,65.3961,65.3794,65.3794,5985.0
2019-01-15 09:55:00,78.18,78.19,78.18,78.19,22884.0,65.3794,65.3878,65.3794,65.3878,22884.0
2019-01-15 10:00:00,78.19,78.19,78.18,78.19,25756.0,65.3878,65.3878,65.3794,65.3878,25756.0
2019-01-15 10:05:00,78.19,78.19,78.18,78.19,65259.0,65.3878,65.3878,65.3794,65.3878,65259.0
2019-01-15 10:10:00,78.19,78.2,78.18,78.2,27669.0,65.3878,65.3961,65.3794,65.3961,27669.0
2019-01-15 10:15:00,78.19,78.2,78.18,78.19,46847.0,65.3878,65.3961,65.3794,65.3878,46847.0
2019-01-15 10:20:00,78.19,78.19,78.18,78.19,9775.0,65.3878,65.3878,65.3794,65.3878,9775.0
2019-01-15 10:25:00,78.18,78.19,78.17,78.18,15085.0,65.3794,65.3878,65.371,65.3794,15085.0
2019-01-15 10:30:00,78.18,78.18,78.17,78.17,19892.0,65.3794,65.3794,65.371,65.371,19892.0
2019-01-15 10:35:00,78.17,78.18,78.17,78.17,7473.0,65.371,65.3794,65.371,65.371,7473.0
2019-01-15 10:40:00,78.18,78.18,78.17,78.17,28431.0,65.3794,65.3794,65.371,65.371,28431.0
2019-01-15 10:45:00,78.17,78.18,78.17,78.18,9792.0,65.371,65.3794,65.371,65.3794,9792.0
2019-01-15 10:50:00,78.17,78.18,78.17,78.18,15475.0,65.371,65.3794,65.371,65.3794,15475.0
2019-01-15 10:55:00,78.18,78.18,78.17,78.17,10603.0,65.3794,65.3794,65.371,65.371,10603.0
2019-01-15 11:00:00,78.17,78.18,78.16,78.17,27965.0,65.371,65.3794,65.3627,65.371,27965.0
2019-01-15 11:05:00,78.17,78.18,78.16,78.17,19869.0,65.371,65.3794,65.3627,65.371,19869.0
2019-01-15 11:10:00,78.18,78.18,78.17,78.18,5652.0,65.3794,65.3794,65.371,65.3794,5652.0
2019-01-15 11:15:00,78.18,78.18,78.17,78.18,4170.0,65.3794,65.3794,65.371,65.3794,4170.0
2019-01-15 11:20:00,78.18,78.18,78.16,78.18,119209.0,65.3794,65.3794,65.3627,65.3794,119209.0
2019-01-15 11:25:00,78.17,78.19,78.17,78.18,7570.0,65.371,65.3878,65.371,65.3794,7570.0
2019-01-15 11:30:00,78.18,78.18,78.17,78.17,11085.0,65.3794,65.3794,65.371,65.371,11085.0
2019-01-15 11:35:00,78.18,78.18,78.17,78.18,5912.0,65.3794,65.3794,65.371,65.3794,5912.0
2019-01-15 11:40:00,78.17,78.18,78.17,78.17,5939.0,65.371,65.3794,65.371,65.371,5939.0
2019-01-15 11:45:00,78.17,78.18,78.17,78.17,5834.0,65.371,65.3794,65.371,65.371,5834.0
2019-01-15 11:50:00,78.17,78.18,78.17,78.17,20635.0,65.371,65.3794,65.371,65.371,20635.0
2019-01-15 11:55:00,78.17,78.18,78.17,78.17,36572.0,65.371,65.3794,65.371,65.371,36572.0
2019-01-15 12:00:00,78.18,78.18,78.17,78.17,5544.0,65.3794,65.3794,65.371,65.371,5544.0
2019-01-15 12:05:00,78.17,78.18,78.17,78.18,5985.0,65.371,65.3794,65.371,65.3794,5985.0
2019-01-15 12:10:00,78.17,78.18,78.17,78.18,6195.0,65.371,65.3794,65.371,65.3794,6195.0
2019-01-15 12:15:00,78.17,78.19,78.17,78.18,44223.0,65.371,65.3878,65.371,65.3794,44223.0
2019-01-15 12:20:00,78.19,78.19,78.18,78.19,11146.0,65.3878,65.3878,65.3794,65.3878,11146.0
2019-01-15 12:25:00,78.19,78.2,78.18,78.19,47260.0,65.3878,65.3961,65.3794,65.3878,47260.0
2019-01-15 12:30:00,78.18,78.2,78.18,78.2,11365.0,65.3794,65.3961,65.3794,65.3961,11365.0
2019-01-15 12:35:00,78.2,78.2,78.19,78.2,2536.0,65.3961,65.3961,65.3878,65.3961,2536.0
2019-01-15 12:40:00,78.2,78.2,78.19,78.19,14402.0,65.3961,65.3961,65.3878,65.3878,14402.0
2019-01-15 12:45:00,78.2,78.2,78.18,78.2,17596.0,65.3961,65.3961,65.3794,65.3961,17596.0
2019-01-15 12:50:00,78.2,78.2,78.19,78.19,11970.0,65.3961,65.3961,65.3878,65.3878,11970.0
2019-01-15 12:55:00,78.2,78.2,78.19,78.19,5656.0,65.3961,65.3961,65.3878,65.3878,5656.0
2019-01-15 13:00:00,78.2,78.2,78.19,78.19,7264.0,65.3961,65.3961,65.3878,65.3878,7264.0
2019-01-15 13:05:00,78.19,78.2,78.19,78.19,3365.0,65.3878,65.3961,65.3878,65.3878,3365.0
2019-01-15 13:10:00,78.2,78.2,78.19,78.2,4859.0,65.3961,65.3961,65.3878,65.3961,4859.0
2019-01-15 13:15:00,78.19,78.2,78.19,78.2,7254.0,65.3878,65.3961,65.3878,65.3961,7254.0
2019-01-15 13:20:00,78.2,78.2,78.19,78.2,7319.0,65.3961,65.3961,65.3878,65.3961,7319.0
2019-01-15 13:25:00,78.19,78.2,78.19,78.19,2954.0,65.3878,65.3961,65.3878,65.3878,2954.0
2019-01-15 13:30:00,78.19,78.2,78.19,78.2,6043.0,65.3878,65.3961,65.3878,65.3961,6043.0
2019-01-15 13:35:00,78.19,78.2,78.19,78.19,13898.0,65.3878,65.3961,65.3878,65.3878,13898.0
2019-01-15 13:40:00,78.2,78.2,78.19,78.19,7431.0,65.3961,65.3961,65.3878,65.3878,7431.0
2019-01-15 13:45:00,78.19,78.2,78.19,78.2,11374.0,65.3878,65.3961,65.3878,65.3961,11374.0
2019-01-15 13:50:00,78.2,78.2,78.19,78.2,2280.0,65.3961,65.3961,65.3878,65.3961,2280.0
2019-01-15 13:55:00,78.19,78.2,78.19,78.19,16817.0,65.3878,65.3961,65.3878,65.3878,16817.0
2019-01-15 14:00:00,78.19,78.2,78.19,78.19,11522.0,65.3878,65.3961,65.3878,65.3878,11522.0
2019-01-15 14:05:00,78.19,78.2,78.19,78.19,28812.0,65.3878,65.3961,65.3878,65.3878,28812.0
2019-01-15 14:10:00,78.2,78.2,78.19,78.2,7824.0,65.3961,65.3961,65.3878,65.3961,7824.0
2019-01-15 14:15:00,78.2,78.2,78.19,78.19,12127.0,65.3961,65.3961,65.3878,65.3878,12127.0
2019-01-15 14:20:00,78.2,78.2,78.19,78.2,7487.0,65.3961,65.3961,65.3878,65.3961,7487.0
2019-01-15 14:25:00,78.2,78.2,78.19,78.2,44687.0,65.3961,65.3961,65.3878,65.3961,44687.0
2019-01-15 14:30:00,78.2,78.21,78.19,78.2,7015.0,65.3961,65.4045,65.3878,65.3961,7015.0
2019-01-15 14:35:00,78.2,78.2,78.19,78.19,27855.0,65.3961,65.3961,65.3878,65.3878,27855.0
2019-01-15 14:40:00,78.19,78.2,78.17,78.17,22392.0,65.3878,65.3961,65.371,65.371,22392.0
2019-01-15 14:45:00,78.17,78.18,78.17,78.17,3879.0,65.371,65.3794,65.371,65.371,3879.0
2019-01-15 14:50:00,78.18,78.18,78.17,78.18,16105.0,65.3794,65.3794,65.371,65.3794,16105.0
2019-01-15 14:55:00,78.17,78.18,78.17,78.18,16450.0,65.371,65.3794,65.371,65.3794,16450.0
2019-01-15 15:00:00,78.18,78.18,78.17,78.17,10028.0,65.3794,65.3794,65.371,65.371,10028.0
2019-01-15 15:05:00,78.18,78.19,78.17,78.19,15836.0,65.3794,65.3878,65.371,65.3878,15836.0
2019-01-15 15:10:00,78.18,78.19,78.18,78.19,17057.0,65.3794,65.3878,65.3794,65.3878,17057.0
2019-01-15 15:15:00,78.19,78.19,78.18,78.18,12047.0,65.3878,65.3878,65.3794,65.3794,12047.0
2019-01-15 15:20:00,78.19,78.19,78.18,78.18,10369.0,65.3878,65.3878,65.3794,65.3794,10369.0
2019-01-15 15:25:00,78.19,78.19,78.18,78.19,6903.0,65.3878,65.3878,65.3794,65.3878,6903.0
2019-01-15 15:30:00,78.19,78.19,78.18,78.18,16600.0,65.3878,65.3878,65.3794,65.3794,16600.0
2019-01-15 15:35:00,78.18,78.19,78.18,78.19,9526.0,65.3794,65.3878,65.3794,65.3878,9526.0
2019-01-15 15:40:00,78.19,78.19,78.18,78.18,9619.0,65.3878,65.3878,65.3794,65.3794,9619.0
2019-01-15 15:45:00,78.18,78.19,78.18,78.19,22235.0,65.3794,65.3878,65.3794,65.3878,22235.0
2019-01-15 15:50:00,78.18,78.19,78.18,78.18,14366.0,65.3794,65.3878,65.3794,65.3794,14366.0
2019-01-15 15:55:00,78.19,78.19,78.18,78.18,26918.0,65.3878,65.3878,65.3794,65.3794,26918.0
2019-01-16 09:30:00,78.2,78.21,78.17,78.18,48259.0,65.3961,65.4045,65.371,65.3794,48259.0
2019-01-16 09:35:00,78.17,78.18,78.17,78.17,42977.0,65.371,65.3794,65.371,65.371,42977.0
2019-01-16 09:40:00,78.17,78.18,78.16,78.17,104142.0,65.371,65.3794,65.3627,65.371,104142.0
2019-01-16 09:45:00,78.17,78.17,78.16,78.17,31471.0,65.371,65.371,65.3627,65.371,31471.0
2019-01-16 09:50:00,78.16,78.17,78.16,78.17,6253.0,65.3627,65.371,65.3627,65.371,6253.0
2019-01-16 09:55:00,78.16,78.17,78.15,78.16,40696.0,65.3627,65.371,65.3543,65.3627,40696.0
2019-01-16 10:00:00,78.16,78.16,78.14,78.16,68355.0,65.3627,65.3627,65.3459,65.3627,68355.0
2019-01-16 10:05:00,78.15,78.16,78.15,78.15,14759.0,65.3543,65.3627,65.3543,65.3543,14759.0
2019-01-16 10:10:00,78.16,78.17,78.15,78.17,30156.0,65.3627,65.371,65.3543,65.371,30156.0
2019-01-16 10:15:00,78.17,78.17,78.16,78.17,8399.0,65.371,65.371,65.3627,65.371,8399.0
2019-01-16 10:20:00,78.17,78.18,78.16,78.17,65388.0,65.371,65.3794,65.3627,65.371,65388.0
2019-01-16 10:25:00,78.17,78.19,78.17,78.19,13485.0,65.371,65.3878,65.371,65.3878,13485.0
2019-01-16 10:30:00,78.19,78.2,78.18,78.2,60027.0,65.3878,65.3961,65.3794,65.3961,60027.0
2019-01-16 10:35:00,78.2,78.2,78.19,78.2,16909.0,65.3961,65.3961,65.3878,65.3961,16909.0
2019-01-16 10:40:00,78.2,78.2,78.18,78.19,27313.0,65.3961,65.3961,65.3794,65.3878,27313.0
2019-01-16 10:45:00,78.19,78.2,78.18,78.2,14728.0,65.3878,65.3961,65.3794,65.3961,14728.0
2019-01-16 10:50:00,78.19,78.19,78.18,78.19,3849.0,65.3878,65.3878,65.3794,65.3878,3849.0
2019-01-16 10:55:00,78.18,78.21,78.18,78.21,155499.0,65.3794,65.4045,65.3794,65.4045,155499.0
2019-01-16 11:00:00,78.21,78.22,78.2,78.22,49419.0,65.4045,65.4129,65.3961,65.4129,49419.0
2019-01-16 11:05:00,78.22,78.23,78.21,78.23,66047.0,65.4129,65.4212,65.4045,65.4212,66047.0
2019-01-16 11:10:00,78.23,78.23,78.22,78.23,77589.0,65.4212,65.4212,65.4129,65.4212,77589.0
2019-01-16 11:15:00,78.23,78.23,78.22,78.23,12525.0,65.4212,65.4212,65.4129,65.4212,12525.0
2019-01-16 11:20:00,78.23,78.23,78.22,78.23,14963.0,65.4212,65.4212,65.4129,65.4212,14963.0
2019-01-16 11:25:00,78.23,78.23,78.22,78.23,41020.0,65.4212,65.4212,65.4129,65.4212,41020.0
2019-01-16 11:30:00,78.23,78.23,78.22,78.22,19498.0,65.4212,65.4212,65.4129,65.4129,19498.0
2019-01-16 11:35:00,78.23,78.23,78.22,78.23,20319.0,65.4212,65.4212,65.4129,65.4212,20319.0
2019-01-16 11:40:00,78.23,78.23,78.22,78.23,13952.0,65.4212,65.4212,65.4129,65.4212,13952.0
2019-01-16 11:45:00,78.23,78.24,78.22,78.23,12680.0,65.4212,65.4296,65.4129,65.4212,12680.0
2019-01-16 11:50:00,78.23,78.24,78.23,78.23,6441.0,65.4212,65.4296,65.4212,65.4212,6441.0
2019-01-16 11:55:00,78.24,78.24,78.23,78.24,5738.0,65.4296,65.4296,65.4212,65.4296,5738.0
2019-01-16 12:00:00,78.23,78.24,78.23,78.24,48440.0,65.4212,65.4296,65.4212,65.4296,48440.0
2019-01-16 12:05:00,78.24,78.24,78.23,78.24,6234.0,65.4296,65.4296,65.4212,65.4296,6234.0
2019-01-16 12:10:00,78.23,78.24,78.23,78.23,40714.0,65.4212,65.4296,65.4212,65.4212,40714.0
2019-01-16 12:15:00,78.24,78.24,78.23,78.23,157480.0,65.4296,65.4296,65.4212,65.4212,157480.0
2019-01-16 12:20:00,78.23,78.24,78.23,78.23,70499.0,65.4212,65.4296,65.4212,65.4212,70499.0
2019-01-16 12:25:00,78.23,78.24,78.23,78.24,14611.0,65.4212,65.4296,65.4212,65.4296,14611.0
2019-01-16 12:30:00,78.24,78.24,78.23,78.23,43253.0,65.4296,65.4296,65.4212,65.4212,43253.0
2019-01-16 12:35:00,78.24,78.24,78.23,78.24,4341.0,65.4296,65.4296,65.4212,65.4296,4341.0
2019-01-16 12:40:00,78.24,78.24,78.23,78.23,37789.0,65.4296,65.4296,65.4212,65.4212,37789.0
2019-01-16 12:45:00,78.24,78.26,78.23,78.26,159930.0,65.4296,65.4463,65.4212,65.4463,159930.0
2019-01-16 12:50:00,78.26,78.26,78.25,78.26,12392.0,65.4463,65.4463,65.4379,65.4463,12392.0
2019-01-16 12:55:00,78.25,78.26,78.24,78.25,34963.0,65.4379,65.4463,65.4296,65.4379,34963.0
2019-01-16 13:00:00,78.25,78.25,78.24,78.25,15373.0,65.4379,65.4379,65.4296,65.4379,15373.0
2019-01-16 13:05:00,78.25,78.25,78.24,78.25,26840.0,65.4379,65.4379,65.4296,65.4379,26840.0
2019-01-16 13:10:00,78.25,78.26,78.24,78.26,24085.0,65.4379,65.4463,65.4296,65.4463,24085.0
2019-01-16 13:15:00,78.26,78.26,78.25,78.25,24219.0,65.4463,65.4463,65.4379,65.4379,24219.0
2019-01-16 13:20:00,78.25,78.27,78.25,78.27,172188.0,65.4379,65.4547,65.4379,65.4547,172188.0
2019-01-16 13:25:00,78.27,78.27,78.26,78.27,24507.0,65.4547,65.4547,65.4463,65.4547,24507.0
2019-01-16 13:30:00,78.26,78.27,78.26,78.27,21589.0,65.4463,65.4547,65.4463,65.4547,21589.0
2019-01-16 13:35:00,78.27,78.27,78.26,78.26,13993.0,65.4547,65.4547,65.4463,65.4463,13993.0
2019-01-16 13:40:00,78.27,78.27,78.26,78.27,3700.0,65.4547,65.4547,65.4463,65.4547,3700.0
2019-01-16 13:45:00,78.27,78.27,78.26,78.26,13216.0,65.4547,65.4547,65.4463,65.4463,13216.0
2019-01-16 13:50:00,78.27,78.27,78.26,78.27,7240.0,65.4547,65.4547,65.4463,65.4547,7240.0
2019-01-16 13:55:00,78.27,78.29,78.26,78.29,47521.0,65.4547,65.4714,65.4463,65.4714,47521.0
2019-01-16 14:00:00,78.29,78.29,78.28,78.29,10509.0,65.4714,65.4714,65.463,65.4714,10509.0
2019-01-16 14:05:00,78.29,78.33,78.24,78.25,5394208.0,65.4714,65.5048,65.4296,65.4379,5394208.0
2019-01-16 14:10:00,78.24,78.27,78.23,78.25,352890.0,65.4296,65.4547,65.4212,65.4379,352890.0
2019-01-16 14:15:00,78.26,78.27,78.23,78.24,41193.0,65.4463,65.4547,65.4212,65.4296,41193.0
2019-01-16 14:20:00,78.24,78.24,78.22,78.23,45034.0,65.4296,65.4296,65.4129,65.4212,45034.0
2019-01-16 14:25:00,78.23,78.24,78.22,78.24,93856.0,65.4212,65.4296,65.4129,65.4296,93856.0
2019-01-16 14:30:00,78.23,78.24,78.23,78.23,18049.0,65.4212,65.4296,65.4212,65.4212,18049.0
2019-01-16 14:35:00,78.23,78.24,78.23,78.23,27801.0,65.4212,65.4296,65.4212,65.4212,27801.0
2019-01-16 14:40:00,78.23,78.27,78.23,78.26,105555.0,65.4212,65.4547,65.4212,65.4463,105555.0
2019-01-16 14:45:00,78.26,78.26,78.25,78.26,37949.0,65.4463,65.4463,65.4379,65.4463,37949.0
2019-01-16 14:50:00,78.25,78.26,78.25,78.26,15824.0,65.4379,65.4463,65.4379,65.4463,15824.0
2019-01-16 14:55:00,78.26,78.26,78.25,78.26,39665.0,65.4463,65.4463,65.4379,65.4463,39665.0
2019-01-16 15:00:00,78.26,78.26,78.25,78.25,45676.0,65.4463,65.4463,65.4379,65.4379,45676.0
2019-01-16 15:05:00,78.26,78.26,78.25,78.25,19311.0,65.4463,65.4463,65.4379,65.4379,19311.0
2019-01-16 15:10:00,78.26,78.27,78.25,78.27,57287.0,65.4463,65.4547,65.4379,65.4547,57287.0
2019-01-16 15:15:00,78.27,78.3,78.26,78.29,227280.0,65.4547,65.4798,65.4463,65.4714,227280.0
2019-01-16 15:20:00,78.28,78.28,78.26,78.27,70743.0,65.463,65.463,65.4463,65.4547,70743.0
2019-01-16 15:25:00,78.27,78.28,78.26,78.27,333795.0,65.4547,65.463,65.4463,65.4547,333795.0
2019-01-16 15:30:00,78.26,78.28,78.26,78.28,33170.0,65.4463,65.463,65.4463,65.463,33170.0
2019-01-16 15:35:00,78.28,78.28,78.27,78.27,22257.0,65.463,65.463,65.4547,65.4547,22257.0
2019-01-16 15:40:00,78.28,78.28,78.27,78.28,10728.0,65.463,65.463,65.4547,65.463,10728.0
2019-01-16 15:45:00,78.27,78.28,78.27,78.27,16073.0,65.4547,65.463,65.4547,65.4547,16073.0
2019-01-16 15:50:00,78.27,78.27,78.26,78.27,51412.0,65.4547,65.4547,65.4463,65.4547,51412.0
2019-01-16 15:55:00,78.27,78.28,78.26,78.27,55160.0,65.4547,65.463,65.4463,65.4547,55160.0
2019-01-17 09:30:00,78.25,78.28,78.25,78.25,35741.0,65.4379,65.463,65.4379,65.4379,35741.0
2019-01-17 09:35:00,78.25,78.26,78.24,78.24,40865.0,65.4379,65.4463,65.4296,65.4296,40865.0
2019-01-17 09:40:00,78.25,78.25,78.24,78.24,19443.0,65.4379,65.4379,65.4296,65.4296,19443.0
2019-01-17 09:45:00,78.25,78.25,78.23,78.25,36298.0,65.4379,65.4379,65.4212,65.4379,36298.0
2019-01-17 09:50:00,78.25,78.25,78.24,78.24,17800.0,65.4379,65.4379,65.4296,65.4296,17800.0
2019-01-17 09:55:00,78.25,78.25,78.24,78.24,9847.0,65.4379,65.4379,65.4296,65.4296,9847.0
2019-01-17 10:00:00,78.25,78.26,78.24,78.26,20228.0,65.4379,65.4463,65.4296,65.4463,20228.0
2019-01-17 10:05:00,78.26,78.26,78.25,78.25,47691.0,65.4463,65.4463,65.4379,65.4379,47691.0
2019-01-17 10:10:00,78.25,78.25,78.23,78.23,21946.0,65.4379,65.4379,65.4212,65.4212,21946.0
2019-01-17 10:15:00,78.23,78.24,78.21,78.21,24448.0,65.4212,65.4296,65.4045,65.4045,24448.0
2019-01-17 10:20:00,78.21,78.24,78.21,78.24,28519.0,65.4045,65.4296,65.4045,65.4296,28519.0
2019-01-17 10:25:00,78.23,78.26,78.23,78.25,90258.0,65.4212,65.4463,65.4212,65.4379,90258.0
2019-01-17 10:30:00,78.26,78.26,78.24,78.25,11779.0,65.4463,65.4463,65.4296,65.4379,11779.0
2019-01-17 10:35:00,78.24,78.26,78.24,78.24,11913.0,65.4296,65.4463,65.4296,65.4296,11913.0
2019-01-17 10:40:00,78.24,78.25,78.24,78.24,11087.0,65.4296,65.4379,65.4296,65.4296,11087.0
2019-01-17 10:45:00,78.25,78.25,78.24,78.24,11756.0,65.4379,65.4379,65.4296,65.4296,11756.0
2019-01-17 10:50:00,78.25,78.26,78.23,78.26,357669.0,65.4379,65.4463,65.4212,65.4463,357669.0
2019-01-17 10:55:00,78.25,78.26,78.25,78.25,13269.0,65.4379,65.4463,65.4379,65.4379,13269.0
2019-01-17 11:00:00,78.26,78.26,78.24,78.25,15168.0,65.4463,65.4463,65.4296,65.4379,15168.0
2019-01-17 11:05:00,78.25,78.26,78.25,78.25,71366.0,65.4379,65.4463,65.4379,65.4379,71366.0
2019-01-17 11:10:00,78.25,78.26,78.25,78.25,49110.0,65.4379,65.4463,65.4379,65.4379,49110.0
2019-01-17 11:15:00,78.25,78.26,78.25,78.25,8085.0,65.4379,65.4463,65.4379,65.4379,8085.0
2019-01-17 11:20:00,78.26,78.26,78.24,78.26,27633.0,65.4463,65.4463,65.4296,65.4463,27633.0
2019-01-17 11:25:00,78.26,78.27,78.24,78.25,22892.0,65.4463,65.4547,65.4296,65.4379,22892.0
2019-01-17 11:30:00,78.25,78.26,78.24,78.26,28904.0,65.4379,65.4463,65.4296,65.4463,28904.0
2019-01-17 11:35:00,78.26,78.26,78.25,78.25,31275.0,65.4463,65.4463,65.4379,65.4379,31275.0
2019-01-17 11:40:00,78.26,78.26,78.24,78.25,31820.0,65.4463,65.4463,65.4296,65.4379,31820.0
2019-01-17 11:45:00,78.25,78.26,78.25,78.25,52441.0,65.4379,65.4463,65.4379,65.4379,52441.0
2019-01-17 11:50:00,78.25,78.26,78.24,78.25,16981.0,65.4379,65.4463,65.4296,65.4379,16981.0
2019-01-17 11:55:00,78.26,78.26,78.25,78.26,32851.0,65.4463,65.4463,65.4379,65.4463,32851.0
2019-01-17 12:00:00,78.25,78.26,78.25,78.25,14433.0,65.4379,65.4463,65.4379,65.4379,14433.0
2019-01-17 12:05:00,78.25,78.27,78.25,78.27,82538.0,65.4379,65.4547,65.4379,65.4547,82538.0
2019-01-17 12:10:00,78.27,78.27,78.25,78.26,7939.0,65.4547,65.4547,65.4379,65.4463,7939.0
2019-01-17 12:15:00,78.26,78.26,78.25,78.25,22063.0,65.4463,65.4463,65.4379,65.4379,22063.0
2019-01-17 12:20:00,78.26,78.26,78.25,78.25,7301.0,65.4463,65.4463,65.4379,65.4379,7301.0
2019-01-17 12:25:00,78.26,78.26,78.25,78.26,24451.0,65.4463,65.4463,65.4379,65.4463,24451.0
2019-01-17 12:30:00,78.26,78.26,78.25,78.26,39177.0,65.4463,65.4463,65.4379,65.4463,39177.0
2019-01-17 12:35:00,78.26,78.27,78.25,78.26,18663.0,65.4463,65.4547,65.4379,65.4463,18663.0
2019-01-17 12:40:00,78.26,78.27,78.26,78.27,10894.0,65.4463,65.4547,65.4463,65.4547,10894.0
2019-01-17 12:45:00,78.26,78.27,78.25,78.27,10372.0,65.4463,65.4547,65.4379,65.4547,10372.0
2019-01-17 12:50:00,78.27,78.27,78.25,78.27,31554.0,65.4547,65.4547,65.4379,65.4547,31554.0
2019-01-17 12:55:00,78.26,78.27,78.25,78.25,7109.0,65.4463,65.4547,65.4379,65.4379,7109.0
2019-01-17 13:00:00,78.25,78.27,78.25,78.26,111135.0,65.4379,65.4547,65.4379,65.4463,111135.0
2019-01-17 13:05:00,78.26,78.27,78.26,78.26,7806.0,65.4463,65.4547,65.4463,65.4463,7806.0
2019-01-17 13:10:00,78.26,78.27,78.25,78.26,8134.0,65.4463,65.4547,65.4379,65.4463,8134.0
2019-01-17 13:15:00,78.26,78.27,78.25,78.27,16837.0,65.4463,65.4547,65.4379,65.4547,16837.0
2019-01-17 13:20:00,78.26,78.27,78.25,78.27,103249.0,65.4463,65.4547,65.4379,65.4547,103249.0
2019-01-17 13:25:00,78.26,78.26,78.25,78.25,13876.0,65.4463,65.4463,65.4379,65.4379,13876.0
2019-01-17 13:30:00,78.26,78.26,78.25,78.26,13032.0,65.4463,65.4463,65.4379,65.4463,13032.0
2019-01-17 13:35:00,78.25,78.27,78.25,78.27,148767.0,65.4379,65.4547,65.4379,65.4547,148767.0
2019-01-17 13:40:00,78.27,78.28,78.26,78.28,22192.0,65.4547,65.463,65.4463,65.463,22192.0
2019-01-17 13:45:00,78.28,78.28,78.27,78.27,3709.0,65.463,65.463,65.4547,65.4547,3709.0
2019-01-17 13:50:00,78.28,78.28,78.26,78.27,46042.0,65.463,65.463,65.4463,65.4547,46042.0
2019-01-17 13:55:00,78.27,78.27,78.26,78.27,13890.0,65.4547,65.4547,65.4463,65.4547,13890.0
2019-01-17 14:00:00,78.26,78.27,78.26,78.27,76167.0,65.4463,65.4547,65.4463,65.4547,76167.0
2019-01-17 14:05:00,78.26,78.28,78.26,78.27,25816.0,65.4463,65.463,65.4463,65.4547,25816.0
2019-01-17 14:10:00,78.28,78.28,78.27,78.28,4044.0,65.463,65.463,65.4547,65.463,4044.0
2019-01-17 14:15:00,78.27,78.28,78.27,78.27,20455.0,65.4547,65.463,65.4547,65.4547,20455.0
2019-01-17 14:20:00,78.28,78.28,78.27,78.27,2669.0,65.463,65.463,65.4547,65.4547,2669.0
2019-01-17 14:25:00,78.27,78.28,78.27,78.28,3993.0,65.4547,65.463,65.4547,65.463,3993.0
2019-01-17 14:30:00,78.28,78.3,78.27,78.27,679007.0,65.463,65.4798,65.4547,65.4547,679007.0
2019-01-17 14:35:00,78.28,78.28,78.26,78.27,30805.0,65.463,65.463,65.4463,65.4547,30805.0
2019-01-17 14:40:00,78.27,78.3,78.26,78.29,96034.0,65.4547,65.4798,65.4463,65.4714,96034.0
2019-01-17 14:45:00,78.29,78.29,78.26,78.27,9134.0,65.4714,65.4714,65.4463,65.4547,9134.0
2019-01-17 14:50:00,78.27,78.28,78.26,78.27,20028.0,65.4547,65.463,65.4463,65.4547,20028.0
2019-01-17 14:55:00,78.28,78.29,78.24,78.29,185316.0,65.463,65.4714,65.4296,65.4714,185316.0
2019-01-17 15:00:00,78.28,78.29,78.27,78.28,14606.0,65.463,65.4714,65.4547,65.463,14606.0
2019-01-17 15:05:00,78.28,78.29,78.27,78.27,28375.0,65.463,65.4714,65.4547,65.4547,28375.0
2019-01-17 15:10:00,78.28,78.29,78.27,78.29,133430.0,65.463,65.4714,65.4547,65.4714,133430.0
2019-01-17 15:15:00,78.28,78.29,78.27,78.28,49779.0,65.463,65.4714,65.4547,65.463,49779.0
2019-01-17 15:20:00,78.27,78.27,78.26,78.26,44561.0,65.4547,65.4547,65.4463,65.4463,44561.0
2019-01-17 15:25:00,78.27,78.27,78.25,78.26,33824.0,65.4547,65.4547,65.4379,65.4463,33824.0
2019-01-17 15:30:00,78.25,78.26,78.24,78.24,43463.0,65.4379,65.4463,65.4296,65.4296,43463.0
2019-01-17 15:35:00,78.24,78.25,78.24,78.25,55742.0,65.4296,65.4379,65.4296,65.4379,55742.0
2019-01-17 15:40:00,78.25,78.25,78.24,78.24,34419.0,65.4379,65.4379,65.4296,65.4296,34419.0
2019-01-17 15:45:00,78.25,78.25,78.23,78.23,118202.0,65.4379,65.4379,65.4212,65.4212,118202.0
2019-01-17 15:50:00,78.23,78.25,78.23,78.24,317554.0,65.4212,65.4379,65.4212,65.4296,317554.0
2019-01-17 15:55:00,78.24,78.27,78.23,78.27,157426.0,65.4296,65.4547,65.4212,65.4547,157426.0
2019-01-18 09:30:00,78.27,78.3,78.26,78.3,81411.0,65.4547,65.4798,65.4463,65.4798,81411.0
2019-01-18 09:35:00,78.29,78.3,78.29,78.3,35065.0,65.4714,65.4798,65.4714,65.4798,35065.0
2019-01-18 09:40:00,78.3,78.32,78.29,78.31,50099.0,65.4798,65.4965,65.4714,65.4881,50099.0
2019-01-18 09:45:00,78.32,78.32,78.3,78.31,12633.0,65.4965,65.4965,65.4798,65.4881,12633.0
2019-01-18 09:50:00,78.31,78.31,78.3,78.31,48438.0,65.4881,65.4881,65.4798,65.4881,48438.0
2019-01-18 09:55:00,78.3,78.31,78.3,78.31,86252.0,65.4798,65.4881,65.4798,65.4881,86252.0
2019-01-18 10:00:00,78.31,78.31,78.3,78.31,6144.0,65.4881,65.4881,65.4798,65.4881,6144.0
2019-01-18 10:05:00,78.31,78.32,78.3,78.31,4732.0,65.4881,65.4965,65.4798,65.4881,4732.0
2019-01-18 10:10:00,78.31,78.32,78.31,78.32,5194.0,65.4881,65.4965,65.4881,65.4965,5194.0
2019-01-18 10:15:00,78.32,78.32,78.29,78.29,59351.0,65.4965,65.4965,65.4714,65.4714,59351.0
2019-01-18 10:20:00,78.3,78.32,78.29,78.32,18905.0,65.4798,65.4965,65.4714,65.4965,18905.0
2019-01-18 10:25:00,78.31,78.32,78.31,78.32,23562.0,65.4881,65.4965,65.4881,65.4965,23562.0
2019-01-18 10:30:00,78.31,78.32,78.3,78.31,61650.0,65.4881,65.4965,65.4798,65.4881,61650.0
2019-01-18 10:35:00,78.31,78.31,78.3,78.3,14377.0,65.4881,65.4881,65.4798,65.4798,14377.0
2019-01-18 10:40:00,78.31,78.31,78.3,78.3,145551.0,65.4881,65.4881,65.4798,65.4798,145551.0
2019-01-18 10:45:00,78.31,78.31,78.3,78.31,4879.0,65.4881,65.4881,65.4798,65.4881,4879.0
2019-01-18 10:50:00,78.31,78.31,78.3,78.31,11159.0,65.4881,65.4881,65.4798,65.4881,11159.0
2019-01-18 10:55:00,78.31,78.31,78.29,78.3,87724.0,65.4881,65.4881,65.4714,65.4798,87724.0
2019-01-18 11:00:00,78.3,78.3,78.29,78.3,12013.0,65.4798,65.4798,65.4714,65.4798,12013.0
2019-01-18 11:05:00,78.3,78.3,78.29,78.29,31201.0,65.4798,65.4798,65.4714,65.4714,31201.0
2019-01-18 11:10:00,78.3,78.31,78.29,78.31,22441.0,65.4798,65.4881,65.4714,65.4881,22441.0
2019-01-18 11:15:00,78.31,78.31,78.3,78.31,6334.0,65.4881,65.4881,65.4798,65.4881,6334.0
2019-01-18 11:20:00,78.3,78.31,78.3,78.31,15216.0,65.4798,65.4881,65.4798,65.4881,15216.0
2019-01-18 11:25:00,78.31,78.31,78.3,78.3,27750.0,65.4881,65.4881,65.4798,65.4798,27750.0
2019-01-18 11:30:00,78.31,78.31,78.3,78.3,8141.0,65.4881,65.4881,65.4798,65.4798,8141.0
2019-01-18 11:35:00,78.31,78.31,78.3,78.3,10877.0,65.4881,65.4881,65.4798,65.4798,10877.0
2019-01-18 11:40:00,78.3,78.31,78.3,78.3,12968.0,65.4798,65.4881,65.4798,65.4798,12968.0
2019-01-18 11:45:00,78.31,78.31,78.29,78.3,536034.0,65.4881,65.4881,65.4714,65.4798,536034.0
2019-01-18 11:50:00,78.31,78.31,78.29,78.3,66636.0,65.4881,65.4881,65.4714,65.4798,66636.0
2019-01-18 11:55:00,78.3,78.3,78.29,78.29,44562.0,65.4798,65.4798,65.4714,65.4714,44562.0
2019-01-18 12:00:00,78.3,78.3,78.29,78.3,8639.0,65.4798,65.4798,65.4714,65.4798,8639.0
2019-01-18 12:05:00,78.29,78.31,78.29,78.31,28997.0,65.4714,65.4881,65.4714,65.4881,28997.0
2019-01-18 12:10:00,78.3,78.31,78.3,78.3,10738.0,65.4798,65.4881,65.4798,65.4798,10738.0
2019-01-18 12:15:00,78.31,78.31,78.3,78.3,18286.0,65.4881,65.4881,65.4798,65.4798,18286.0
2019-01-18 12:20:00,78.31,78.31,78.3,78.3,44089.0,65.4881,65.4881,65.4798,65.4798,44089.0
2019-01-18 12:25:00,78.3,78.31,78.29,78.3,18978.0,65.4798,65.4881,65.4714,65.4798,18978.0
2019-01-18 12:30:00,78.3,78.3,78.29,78.3,9381.0,65.4798,65.4798,65.4714,65.4798,9381.0
2019-01-18 12:35:00,78.3,78.31,78.29,78.3,15996.0,65.4798,65.4881,65.4714,65.4798,15996.0
2019-01-18 12:40:00,78.31,78.31,78.3,78.31,8089.0,65.4881,65.4881,65.4798,65.4881,8089.0
2019-01-18 12:45:00,78.3,78.31,78.3,78.31,25124.0,65.4798,65.4881,65.4798,65.4881,25124.0
2019-01-18 12:50:00,78.3,78.31,78.3,78.31,27340.0,65.4798,65.4881,65.4798,65.4881,27340.0
2019-01-18 12:55:00,78.3,78.31,78.3,78.3,9670.0,65.4798,65.4881,65.4798,65.4798,9670.0
2019-01-18 13:00:00,78.3,78.31,78.3,78.31,4160.0,65.4798,65.4881,65.4798,65.4881,4160.0
2019-01-18 13:05:00,78.3,78.31,78.3,78.31,6146.0,65.4798,65.4881,65.4798,65.4881,6146.0
2019-01-18 13:10:00,78.31,78.31,78.3,78.31,21757.0,65.4881,65.4881,65.4798,65.4881,21757.0
2019-01-18 13:15:00,78.31,78.31,78.3,78.31,19637.0,65.4881,65.4881,65.4798,65.4881,19637.0
2019-01-18 13:20:00,78.3,78.31,78.3,78.3,32627.0,65.4798,65.4881,65.4798,65.4798,32627.0
2019-01-18 13:25:00,78.31,78.31,78.3,78.31,62732.0,65.4881,65.4881,65.4798,65.4881,62732.0
2019-01-18 13:30:00,78.31,78.32,78.3,78.31,7638.0,65.4881,65.4965,65.4798,65.4881,7638.0
2019-01-18 13:35:00,78.32,78.32,78.31,78.31,3444.0,65.4965,65.4965,65.4881,65.4881,3444.0
2019-01-18 13:40:00,78.31,78.33,78.31,78.33,43701.0,65.4881,65.5048,65.4881,65.5048,43701.0
2019-01-18 13:45:00,78.33,78.33,78.32,78.32,36323.0,65.5048,65.5048,65.4965,65.4965,36323.0
2019-01-18 13:50:00,78.33,78.33,78.32,78.33,4776.0,65.5048,65.5048,65.4965,65.5048,4776.0
2019-01-18 13:55:00,78.32,78.33,78.32,78.32,4016.0,65.4965,65.5048,65.4965,65.4965,4016.0
2019-01-18 14:00:00,78.32,78.33,78.32,78.33,9359.0,65.4965,65.5048,65.4965,65.5048,9359.0
2019-01-18 14:05:00,78.33,78.34,78.32,78.34,31122.0,65.5048,65.5132,65.4965,65.5132,31122.0
2019-01-18 14:10:00,78.34,78.34,78.33,78.34,5828.0,65.5132,65.5132,65.5048,65.5132,5828.0
2019-01-18 14:15:00,78.33,78.34,78.33,78.33,8577.0,65.5048,65.5132,65.5048,65.5048,8577.0
2019-01-18 14:20:00,78.34,78.34,78.33,78.34,5197.0,65.5132,65.5132,65.5048,65.5132,5197.0
2019-01-18 14:25:00,78.33,78.34,78.33,78.33,7277.0,65.5048,65.5132,65.5048,65.5048,7277.0
2019-01-18 14:30:00,78.34,78.34,78.33,78.33,50875.0,65.5132,65.5132,65.5048,65.5048,50875.0
2019-01-18 14:35:00,78.33,78.34,78.33,78.34,7662.0,65.5048,65.5132,65.5048,65.5132,7662.0
2019-01-18 14:40:00,78.34,78.34,78.33,78.34,9411.0,65.5132,65.5132,65.5048,65.5132,9411.0
2019-01-18 14:45:00,78.33,78.34,78.33,78.34,21720.0,65.5048,65.5132,65.5048,65.5132,21720.0
2019-01-18 14:50:00,78.33,78.34,78.33,78.33,24478.0,65.5048,65.5132,65.5048,65.5048,24478.0
2019-01-18 14:55:00,78.34,78.34,78.31,78.31,54134.0,65.5132,65.5132,65.4881,65.4881,54134.0
2019-01-18 15:00:00,78.31,78.32,78.31,78.31,32439.0,65.4881,65.4965,65.4881,65.4881,32439.0
2019-01-18 15:05:00,78.32,78.32,78.3,78.3,32917.0,65.4965,65.4965,65.4798,65.4798,32917.0
2019-01-18 15:10:00,78.31,78.31,78.3,78.3,9377.0,65.4881,65.4881,65.4798,65.4798,9377.0
2019-01-18 15:15:00,78.31,78.31,78.3,78.31,14158.0,65.4881,65.4881,65.4798,65.4881,14158.0
2019-01-18 15:20:00,78.31,78.31,78.3,78.3,12848.0,65.4881,65.4881,65.4798,65.4798,12848.0
2019-01-18 15:25:00,78.31,78.31,78.3,78.31,4618.0,65.4881,65.4881,65.4798,65.4881,4618.0
2019-01-18 15:30:00,78.31,78.31,78.3,78.31,13055.0,65.4881,65.4881,65.4798,65.4881,13055.0
2019-01-18 15:35:00,78.31,78.31,78.3,78.31,9647.0,65.4881,65.4881,65.4798,65.4881,9647.0
2019-01-18 15:40:00,78.3,78.31,78.3,78.31,12423.0,65.4798,65.4881,65.4798,65.4881,12423.0
2019-01-18 15:45:00,78.31,78.32,78.3,78.31,17964.0,65.4881,65.4965,65.4798,65.4881,17964.0
2019-01-18 15:50:00,78.31,78.32,78.31,78.32,11541.0,65.4881,65.4965,65.4881,65.4965,11541.0
2019-01-18 15:55:00,78.31,78.33,78.31,78.33,28509.0,65.4881,65.5048,65.4881,65.5048,28509.0
2019-01-22 09:30:00,78.31,78.35,78.31,78.34,95431.0,65.4881,65.5216,65.4881,65.5132,95431.0
2019-01-22 09:35:00,78.35,78.36,78.34,78.34,1003993.0,65.5216,65.5299,65.5132,65.5132,1003993.0
2019-01-22 09:40:00,78.35,78.37,78.34,78.36,714046.0,65.5216,65.5383,65.5132,65.5299,714046.0
2019-01-22 09:45:00,78.36,78.36,78.35,78.36,7352.0,65.5299,65.5299,65.5216,65.5299,7352.0
2019-01-22 09:50:00,78.36,78.37,78.35,78.36,62451.0,65.5299,65.5383,65.5216,65.5299,62451.0
2019-01-22 09:55:00,78.36,78.36,78.35,78.36,116645.0,65.5299,65.5299,65.5216,65.5299,116645.0
2019-01-22 10:00:00,78.35,78.37,78.35,78.37,33175.0,65.5216,65.5383,65.5216,65.5383,33175.0
2019-01-22 10:05:00,78.37,78.37,78.36,78.37,113901.0,65.5383,65.5383,65.5299,65.5383,113901.0
2019-01-22 10:10:00,78.36,78.38,78.36,78.37,81832.0,65.5299,65.5467,65.5299,65.5383,81832.0
2019-01-22 10:15:00,78.36,78.37,78.36,78.37,16835.0,65.5299,65.5383,65.5299,65.5383,16835.0
2019-01-22 10:20:00,78.37,78.37,78.36,78.37,47199.0,65.5383,65.5383,65.5299,65.5383,47199.0
2019-01-22 10:25:00,78.37,78.37,78.36,78.37,48990.0,65.5383,65.5383,65.5299,65.5383,48990.0
2019-01-22 10:30:00,78.37,78.37,78.36,78.36,16308.0,65.5383,65.5383,65.5299,65.5299,16308.0
2019-01-22 10:35:00,78.37,78.37,78.34,78.35,59546.0,65.5383,65.5383,65.5132,65.5216,59546.0
2019-01-22 10:40:00,78.36,78.36,78.35,78.35,6740.0,65.5299,65.5299,65.5216,65.5216,6740.0
2019-01-22 10:45:00,78.36,78.36,78.35,78.35,13335.0,65.5299,65.5299,65.5216,65.5216,13335.0
2019-01-22 10:50:00,78.36,78.36,78.35,78.36,6627.0,65.5299,65.5299,65.5216,65.5299,6627.0
2019-01-22 10:55:00,78.36,78.36,78.35,78.35,25874.0,65.5299,65.5299,65.5216,65.5216,25874.0
2019-01-22 11:00:00,78.36,78.36,78.35,78.36,44700.0,65.5299,65.5299,65.5216,65.5299,44700.0
2019-01-22 11:05:00,78.35,78.36,78.35,78.36,10129.0,65.5216,65.5299,65.5216,65.5299,10129.0
2019-01-22 11:10:00,78.36,78.36,78.35,78.36,12602.0,65.5299,65.5299,65.5216,65.5299,12602.0
2019-01-22 11:15:00,78.36,78.36,78.35,78.36,6257.0,65.5299,65.5299,65.5216,65.5299,6257.0
2019-01-22 11:20:00,78.36,78.36,78.35,78.36,8262.0,65.5299,65.5299,65.5216,65.5299,8262.0
2019-01-22 11:25:00,78.36,78.36,78.34,78.34,96557.0,65.5299,65.5299,65.5132,65.5132,96557.0
2019-01-22 11:30:00,78.35,78.35,78.34,78.34,15061.0,65.5216,65.5216,65.5132,65.5132,15061.0
2019-01-22 11:35:00,78.35,78.35,78.34,78.34,8930.0,65.5216,65.5216,65.5132,65.5132,8930.0
2019-01-22 11:40:00,78.34,78.35,78.34,78.34,10220.0,65.5132,65.5216,65.5132,65.5132,10220.0
2019-01-22 11:45:00,78.35,78.35,78.34,78.35,32225.0,65.5216,65.5216,65.5132,65.5216,32225.0
2019-01-22 11:50:00,78.34,78.35,78.34,78.35,13678.0,65.5132,65.5216,65.5132,65.5216,13678.0
2019-01-22 11:55:00,78.34,78.35,78.34,78.35,30440.0,65.5132,65.5216,65.5132,65.5216,30440.0
2019-01-22 12:00:00,78.34,78.36,78.34,78.35,55740.0,65.5132,65.5299,65.5132,65.5216,55740.0
2019-01-22 12:05:00,78.35,78.36,78.35,78.36,20829.0,65.5216,65.5299,65.5216,65.5299,20829.0
2019-01-22 12:10:00,78.36,78.36,78.35,78.35,12785.0,65.5299,65.5299,65.5216,65.5216,12785.0
2019-01-22 12:15:00,78.36,78.37,78.36,78.37,57540.0,65.5299,65.5383,65.5299,65.5383,57540.0
2019-01-22 12:20:00,78.37,78.37,78.36,78.36,11875.0,65.5383,65.5383,65.5299,65.5299,11875.0
2019-01-22 12:25:00,78.36,78.37,78.36,78.37,21718.0,65.5299,65.5383,65.5299,65.5383,21718.0
2019-01-22 12:30:00,78.37,78.37,78.36,78.36,5809.0,65.5383,65.5383,65.5299,65.5299,5809.0
2019-01-22 12:35:00,78.37,78.37,78.36,78.36,5530.0,65.5383,65.5383,65.5299,65.5299,5530.0
2019-01-22 12:40:00,78.37,78.38,78.36,78.38,84331.0,65.5383,65.5467,65.5299,65.5467,84331.0
2019-01-22 12:45:00,78.38,78.38,78.37,78.37,10333.0,65.5467,65.5467,65.5383,65.5383,10333.0
2019-01-22 12:50:00,78.37,78.38,78.37,78.38,9622.0,65.5383,65.5467,65.5383,65.5467,9622.0
2019-01-22 12:55:00,78.38,78.38,78.37,78.37,6630.0,65.5467,65.5467,65.5383,65.5383,6630.0
2019-01-22 13:00:00,78.37,78.39,78.37,78.39,30525.0,65.5383,65.555,65.5383,65.555,30525.0
2019-01-22 13:05:00,78.39,78.39,78.38,78.39,5452.0,65.555,65.555,65.5467,65.555,5452.0
2019-01-22 13:10:00,78.39,78.4,78.38,78.4,14415.0,65.555,65.5634,65.5467,65.5634,14415.0
2019-01-22 13:15:00,78.4,78.4,78.38,78.38,17689.0,65.5634,65.5634,65.5467,65.5467,17689.0
2019-01-22 13:20:00,78.38,78.39,78.38,78.39,17887.0,65.5467,65.555,65.5467,65.555,17887.0
2019-01-22 13:25:00,78.39,78.39,78.38,78.38,11937.0,65.555,65.555,65.5467,65.5467,11937.0
2019-01-22 13:30:00,78.38,78.39,78.38,78.39,12312.0,65.5467,65.555,65.5467,65.555,12312.0
2019-01-22 13:35:00,78.39,78.39,78.38,78.39,17444.0,65.555,65.555,65.5467,65.555,17444.0
2019-01-22 13:40:00,78.38,78.39,78.38,78.39,19529.0,65.5467,65.555,65.5467,65.555,19529.0
2019-01-22 13:45:00,78.39,78.39,78.38,78.38,17294.0,65.555,65.555,65.5467,65.5467,17294.0
2019-01-22 13:50:00,78.39,78.39,78.38,78.38,80355.0,65.555,65.555,65.5467,65.5467,80355.0
2019-01-22 13:55:00,78.39,78.39,78.38,78.39,23823.0,65.555,65.555,65.5467,65.555,23823.0
2019-01-22 14:00:00,78.4,78.4,78.39,78.4,9725.0,65.5634,65.5634,65.555,65.5634,9725.0
2019-01-22 14:05:00,78.4,78.4,78.39,78.4,27195.0,65.5634,65.5634,65.555,65.5634,27195.0
2019-01-22 14:10:00,78.39,78.4,78.39,78.39,13760.0,65.555,65.5634,65.555,65.555,13760.0
2019-01-22 14:15:00,78.4,78.4,78.39,78.4,15157.0,65.5634,65.5634,65.555,65.5634,15157.0
2019-01-22 14:20:00,78.39,78.4,78.38,78.4,85461.0,65.555,65.5634,65.5467,65.5634,85461.0
2019-01-22 14:25:00,78.4,78.4,78.39,78.4,8617.0,65.5634,65.5634,65.555,65.5634,8617.0
2019-01-22 14:30:00,78.4,78.4,78.39,78.4,56613.0,65.5634,65.5634,65.555,65.5634,56613.0
2019-01-22 14:35:00,78.39,78.4,78.39,78.4,53538.0,65.555,65.5634,65.555,65.5634,53538.0
2019-01-22 14:40:00,78.4,78.4,78.39,78.4,11759.0,65.5634,65.5634,65.555,65.5634,11759.0
2019-01-22 14:45:00,78.39,78.4,78.39,78.4,7041.0,65.555,65.5634,65.555,65.5634,7041.0
2019-01-22 14:50:00,78.4,78.4,78.39,78.39,37375.0,65.5634,65.5634,65.555,65.555,37375.0
2019-01-22 14:55:00,78.4,78.4,78.39,78.4,71039.0,65.5634,65.5634,65.555,65.5634,71039.0
2019-01-22 15:00:00,78.4,78.4,78.39,78.39,68769.0,65.5634,65.5634,65.555,65.555,68769.0
2019-01-22 15:05:00,78.39,78.4,78.39,78.39,27746.0,65.555,65.5634,65.555,65.555,27746.0
2019-01-22 15:10:00,78.39,78.4,78.38,78.39,53709.0,65.555,65.5634,65.5467,65.555,53709.0
2019-01-22 15:15:00,78.38,78.39,78.38,78.39,17534.0,65.5467,65.555,65.5467,65.555,17534.0
2019-01-22 15:20:00,78.39,78.39,78.38,78.38,4723.0,65.555,65.555,65.5467,65.5467,4723.0
2019-01-22 15:25:00,78.38,78.39,78.38,78.38,20286.0,65.5467,65.555,65.5467,65.5467,20286.0
2019-01-22 15:30:00,78.39,78.39,78.38,78.38,27165.0,65.555,65.555,65.5467,65.5467,27165.0
2019-01-22 15:35:00,78.39,78.39,78.37,78.37,40064.0,65.555,65.555,65.5383,65.5383,40064.0
2019-01-22 15:40:00,78.38,78.38,78.37,78.37,120893.0,65.5467,65.5467,65.5383,65.5383,120893.0
2019-01-22 15:45:00,78.38,78.38,78.37,78.37,17422.0,65.5467,65.5467,65.5383,65.5383,17422.0
2019-01-22 15:50:00,78.37,78.39,78.37,78.39,30862.0,65.5383,65.555,65.5383,65.555,30862.0
2019-01-22 15:55:00,78.38,78.39,78.38,78.39,29905.0,65.5467,65.555,65.5467,65.555,29905.0
2019-01-23 09:30:00,78.38,78.39,78.36,78.38,56403.0,65.5467,65.555,65.5299,65.5467,56403.0
2019-01-23 09:35:00,78.38,78.39,78.38,78.38,17125.0,65.5467,65.555,65.5467,65.5467,17125.0
2019-01-23 09:40:00,78.39,78.39,78.38,78.39,23122.0,65.555,65.555,65.5467,65.555,23122.0
2019-01-23 09:45:00,78.39,78.39,78.38,78.38,8128.0,65.555,65.555,65.5467,65.5467,8128.0
2019-01-23 09:50:00,78.39,78.39,78.38,78.39,6926.0,65.555,65.555,65.5467,65.555,6926.0
2019-01-23 09:55:00,78.39,78.4,78.38,78.4,15987.0,65.555,65.5634,65.5467,65.5634,15987.0
2019-01-23 10:00:00,78.4,78.41,78.39,78.4,66168.0,65.5634,65.5717,65.555,65.5634,66168.0
2019-01-23 10:05:00,78.4,78.41,78.4,78.41,8785.0,65.5634,65.5717,65.5634,65.5717,8785.0
2019-01-23 10:10:00,78.41,78.41,78.4,78.41,23830.0,65.5717,65.5717,65.5634,65.5717,23830.0
2019-01-23 10:15:00,78.41,78.41,78.4,78.41,9900.0,65.5717,65.5717,65.5634,65.5717,9900.0
2019-01-23 10:20:00,78.41,78.41,78.4,78.41,6967.0,65.5717,65.5717,65.5634,65.5717,6967.0
2019-01-23 10:25:00,78.4,78.41,78.4,78.41,3394.0,65.5634,65.5717,65.5634,65.5717,3394.0
2019-01-23 10:30:00,78.41,78.41,78.4,78.4,6203.0,65.5717,65.5717,65.5634,65.5634,6203.0
2019-01-23 10:35:00,78.4,78.41,78.4,78.4,11135.0,65.5634,65.5717,65.5634,65.5634,11135.0
2019-01-23 10:40:00,78.41,78.41,78.4,78.4,9080.0,65.5717,65.5717,65.5634,65.5634,9080.0
2019-01-23 10:45:00,78.41,78.41,78.4,78.4,7202.0,65.5717,65.5717,65.5634,65.5634,7202.0
2019-01-23 10:50:00,78.41,78.42,78.4,78.41,9784.0,65.5717,65.5801,65.5634,65.5717,9784.0
2019-01-23 10:55:00,78.42,78.42,78.41,78.42,5076.0,65.5801,65.5801,65.5717,65.5801,5076.0
2019-01-23 11:00:00,78.42,78.42,78.41,78.42,5411.0,65.5801,65.5801,65.5717,65.5801,5411.0
2019-01-23 11:05:00,78.42,78.42,78.41,78.41,27976.0,65.5801,65.5801,65.5717,65.5717,27976.0
2019-01-23 11:10:00,78.42,78.42,78.41,78.42,27024.0,65.5801,65.5801,65.5717,65.5801,27024.0
2019-01-23 11:15:00,78.41,78.43,78.41,78.42,21748.0,65.5717,65.5885,65.5717,65.5801,21748.0
2019-01-23 11:20:00,78.43,78.43,78.42,78.43,6092.0,65.5885,65.5885,65.5801,65.5885,6092.0
2019-01-23 11:25:00,78.42,78.43,78.42,78.42,2675.0,65.5801,65.5885,65.5801,65.5801,2675.0
2019-01-23 11:30:00,78.43,78.43,78.42,78.43,10921.0,65.5885,65.5885,65.5801,65.5885,10921.0
2019-01-23 11:35:00,78.43,78.43,78.42,78.43,5595.0,65.5885,65.5885,65.5801,65.5885,5595.0
2019-01-23 11:40:00,78.43,78.43,78.42,78.43,16516.0,65.5885,65.5885,65.5801,65.5885,16516.0
2019-01-23 11:45:00,78.43,78.44,78.42,78.44,14869.0,65.5885,65.5968,65.5801,65.5968,14869.0
2019-01-23 11:50:00,78.44,78.45,78.43,78.44,8964.0,65.5968,65.6052,65.5885,65.5968,8964.0
2019-01-23 11:55:00,78.43,78.45,78.43,78.44,56894.0,65.5885,65.6052,65.5885,65.5968,56894.0
2019-01-23 12:00:00,78.44,78.45,78.44,78.44,6555.0,65.5968,65.6052,65.5968,65.5968,6555.0
2019-01-23 12:05:00,78.45,78.45,78.44,78.45,13518.0,65.6052,65.6052,65.5968,65.6052,13518.0
2019-01-23 12:10:00,78.44,78.45,78.44,78.45,3810.0,65.5968,65.6052,65.5968,65.6052,3810.0
2019-01-23 12:15:00,78.45,78.45,78.44,78.45,24990.0,65.6052,65.6052,65.5968,65.6052,24990.0
2019-01-23 12:20:00,78.45,78.45,78.43,78.44,22168.0,65.6052,65.6052,65.5885,65.5968,22168.0
2019-01-23 12:25:00,78.44,78.44,78.42,78.42,8210.0,65.5968,65.5968,65.5801,65.5801,8210.0
2019-01-23 12:30:00,78.43,78.45,78.42,78.44,142891.0,65.5885,65.6052,65.5801,65.5968,142891.0
2019-01-23 12:35:00,78.44,78.44,78.43,78.44,8464.0,65.5968,65.5968,65.5885,65.5968,8464.0
2019-01-23 12:40:00,78.44,78.45,78.43,78.45,51471.0,65.5968,65.6052,65.5885,65.6052,51471.0
2019-01-23 12:45:00,78.45,78.45,78.44,78.45,18428.0,65.6052,65.6052,65.5968,65.6052,18428.0
2019-01-23 12:50:00,78.45,78.46,78.44,78.46,40532.0,65.6052,65.6136,65.5968,65.6136,40532.0
2019-01-23 12:55:00,78.46,78.46,78.45,78.45,86670.0,65.6136,65.6136,65.6052,65.6052,86670.0
2019-01-23 13:00:00,78.45,78.46,78.45,78.45,6220.0,65.6052,65.6136,65.6052,65.6052,6220.0
2019-01-23 13:05:00,78.46,78.46,78.45,78.45,25578.0,65.6136,65.6136,65.6052,65.6052,25578.0
2019-01-23 13:10:00,78.45,78.46,78.45,78.45,5093.0,65.6052,65.6136,65.6052,65.6052,5093.0
2019-01-23 13:15:00,78.46,78.46,78.45,78.46,38122.0,65.6136,65.6136,65.6052,65.6136,38122.0
2019-01-23 13:20:00,78.46,78.46,78.45,78.46,5947.0,65.6136,65.6136,65.6052,65.6136,5947.0
2019-01-23 13:25:00,78.45,78.46,78.45,78.45,10791.0,65.6052,65.6136,65.6052,65.6052,10791.0
2019-01-23 13:30:00,78.45,78.46,78.45,78.46,14853.0,65.6052,65.6136,65.6052,65.6136,14853.0
2019-01-23 13:35:00,78.45,78.46,78.45,78.45,10284.0,65.6052,65.6136,65.6052,65.6052,10284.0
2019-01-23 13:40:00,78.45,78.46,78.45,78.45,31062.0,65.6052,65.6136,65.6052,65.6052,31062.0
2019-01-23 13:45:00,78.45,78.46,78.45,78.45,7522.0,65.6052,65.6136,65.6052,65.6052,7522.0
2019-01-23 13:50:00,78.45,78.46,78.45,78.45,3858.0,65.6052,65.6136,65.6052,65.6052,3858.0
2019-01-23 13:55:00,78.46,78.46,78.45,78.45,12438.0,65.6136,65.6136,65.6052,65.6052,12438.0
2019-01-23 14:00:00,78.45,78.46,78.45,78.45,8345.0,65.6052,65.6136,65.6052,65.6052,8345.0
2019-01-23 14:05:00,78.45,78.46,78.45,78.45,12016.0,65.6052,65.6136,65.6052,65.6052,12016.0
2019-01-23 14:10:00,78.46,78.46,78.45,78.45,48094.0,65.6136,65.6136,65.6052,65.6052,48094.0
2019-01-23 14:15:00,78.45,78.46,78.45,78.45,4898.0,65.6052,65.6136,65.6052,65.6052,4898.0
2019-01-23 14:20:00,78.45,78.46,78.45,78.45,58195.0,65.6052,65.6136,65.6052,65.6052,58195.0
2019-01-23 14:25:00,78.46,78.46,78.45,78.45,39250.0,65.6136,65.6136,65.6052,65.6052,39250.0
2019-01-23 14:30:00,78.45,78.46,78.45,78.46,6761.0,65.6052,65.6136,65.6052,65.6136,6761.0
2019-01-23 14:35:00,78.45,78.46,78.45,78.45,18669.0,65.6052,65.6136,65.6052,65.6052,18669.0
2019-01-23 14:40:00,78.46,78.47,78.45,78.47,93374.0,65.6136,65.6219,65.6052,65.6219,93374.0
2019-01-23 14:45:00,78.46,78.48,78.46,78.47,42420.0,65.6136,65.6303,65.6136,65.6219,42420.0
2019-01-23 14:50:00,78.46,78.47,78.46,78.47,20105.0,65.6136,65.6219,65.6136,65.6219,20105.0
2019-01-23 14:55:00,78.46,78.47,78.46,78.46,9808.0,65.6136,65.6219,65.6136,65.6136,9808.0
2019-01-23 15:00:00,78.46,78.47,78.46,78.46,11284.0,65.6136,65.6219,65.6136,65.6136,11284.0
2019-01-23 15:05:00,78.47,78.47,78.45,78.45,23373.0,65.6219,65.6219,65.6052,65.6052,23373.0
2019-01-23 15:10:00,78.45,78.46,78.45,78.45,6050.0,65.6052,65.6136,65.6052,65.6052,6050.0
2019-01-23 15:15:00,78.45,78.46,78.45,78.45,14362.0,65.6052,65.6136,65.6052,65.6052,14362.0
2019-01-23 15:20:00,78.46,78.46,78.45,78.45,23048.0,65.6136,65.6136,65.6052,65.6052,23048.0
2019-01-23 15:25:00,78.45,78.46,78.45,78.45,16312.0,65.6052,65.6136,65.6052,65.6052,16312.0
2019-01-23 15:30:00,78.46,78.46,78.45,78.45,15835.0,65.6136,65.6136,65.6052,65.6052,15835.0
2019-01-23 15:35:00,78.45,78.46,78.45,78.45,75525.0,65.6052,65.6136,65.6052,65.6052,75525.0
2019-01-23 15:40:00,78.45,78.46,78.45,78.45,38896.0,65.6052,65.6136,65.6052,65.6052,38896.0
2019-01-23 15:45:00,78.45,78.46,78.45,78.46,32205.0,65.6052,65.6136,65.6052,65.6136,32205.0
2019-01-23 15:50:00,78.45,78.48,78.45,78.47,86208.0,65.6052,65.6303,65.6052,65.6219,86208.0
2019-01-23 15:55:00,78.47,78.5,78.46,78.46,152097.0,65.6219,65.647,65.6136,65.6136,152097.0
2019-01-24 09:30:00,78.55,78.58,78.48,78.55,148894.0,65.6888,65.7139,65.6303,65.6888,148894.0
2019-01-24 09:35:00,78.55,78.56,78.54,78.55,5091.0,65.6888,65.6972,65.6805,65.6888,5091.0
2019-01-24 09:40:00,78.56,78.57,78.55,78.56,5133.0,65.6972,65.7055,65.6888,65.6972,5133.0
2019-01-24 09:45:00,78.56,78.57,78.55,78.56,15717.0,65.6972,65.7055,65.6888,65.6972,15717.0
2019-01-24 09:50:00,78.57,78.57,78.56,78.56,4854.0,65.7055,65.7055,65.6972,65.6972,4854.0
2019-01-24 09:55:00,78.56,78.57,78.56,78.56,4255.0,65.6972,65.7055,65.6972,65.6972,4255.0
2019-01-24 10:00:00,78.56,78.57,78.56,78.57,8866.0,65.6972,65.7055,65.6972,65.7055,8866.0
2019-01-24 10:05:00,78.57,78.57,78.56,78.56,12820.0,65.7055,65.7055,65.6972,65.6972,12820.0
2019-01-24 10:10:00,78.56,78.56,78.55,78.56,1945.0,65.6972,65.6972,65.6888,65.6972,1945.0
2019-01-24 10:15:00,78.55,78.56,78.54,78.55,6623.0,65.6888,65.6972,65.6805,65.6888,6623.0
2019-01-24 10:20:00,78.55,78.56,78.54,78.56,26338.0,65.6888,65.6972,65.6805,65.6972,26338.0
2019-01-24 10:25:00,78.56,78.56,78.55,78.56,9389.0,65.6972,65.6972,65.6888,65.6972,9389.0
2019-01-24 10:30:00,78.56,78.56,78.55,78.56,3419.0,65.6972,65.6972,65.6888,65.6972,3419.0
2019-01-24 10:35:00,78.56,78.56,78.55,78.56,1373.0,65.6972,65.6972,65.6888,65.6972,1373.0
2019-01-24 10:40:00,78.55,78.56,78.55,78.56,13034.0,65.6888,65.6972,65.6888,65.6972,13034.0
2019-01-24 10:45:00,78.56,78.56,78.55,78.56,9865.0,65.6972,65.6972,65.6888,65.6972,9865.0
2019-01-24 10:50:00,78.56,78.56,78.55,78.56,8484.0,65.6972,65.6972,65.6888,65.6972,8484.0
2019-01-24 10:55:00,78.56,78.56,78.55,78.56,8042.0,65.6972,65.6972,65.6888,65.6972,8042.0
2019-01-24 11:00:00,78.55,78.56,78.55,78.55,13098.0,65.6888,65.6972,65.6888,65.6888,13098.0
2019-01-24 11:05:00,78.55,78.56,78.55,78.55,28485.0,65.6888,65.6972,65.6888,65.6888,28485.0
2019-01-24 11:10:00,78.56,78.57,78.55,78.56,31023.0,65.6972,65.7055,65.6888,65.6972,31023.0
2019-01-24 11:15:00,78.56,78.57,78.56,78.57,2987.0,65.6972,65.7055,65.6972,65.7055,2987.0
2019-01-24 11:20:00,78.56,78.57,78.56,78.56,29203.0,65.6972,65.7055,65.6972,65.6972,29203.0
2019-01-24 11:25:00,78.56,78.57,78.56,78.56,5156.0,65.6972,65.7055,65.6972,65.6972,5156.0
2019-01-24 11:30:00,78.56,78.57,78.55,78.56,52457.0,65.6972,65.7055,65.6888,65.6972,52457.0
2019-01-24 11:35:00,78.55,78.56,78.55,78.56,10082.0,65.6888,65.6972,65.6888,65.6972,10082.0
2019-01-24 11:40:00,78.56,78.56,78.55,78.56,17455.0,65.6972,65.6972,65.6888,65.6972,17455.0
2019-01-24 11:45:00,78.55,78.56,78.55,78.55,23640.0,65.6888,65.6972,65.6888,65.6888,23640.0
2019-01-24 11:50:00,78.54,78.56,78.54,78.56,13073.0,65.6805,65.6972,65.6805,65.6972,13073.0
2019-01-24 11:55:00,78.56,78.56,78.55,78.56,5810.0,65.6972,65.6972,65.6888,65.6972,5810.0
2019-01-24 12:00:00,78.56,78.56,78.55,78.55,8143.0,65.6972,65.6972,65.6888,65.6888,8143.0
2019-01-24 12:05:00,78.55,78.56,78.55,78.55,4682.0,65.6888,65.6972,65.6888,65.6888,4682.0
2019-01-24 12:10:00,78.55,78.56,78.55,78.56,29282.0,65.6888,65.6972,65.6888,65.6972,29282.0
2019-01-24 12:15:00,78.56,78.56,78.55,78.55,7218.0,65.6972,65.6972,65.6888,65.6888,7218.0
2019-01-24 12:20:00,78.56,78.57,78.55,78.56,30881.0,65.6972,65.7055,65.6888,65.6972,30881.0
2019-01-24 12:25:00,78.56,78.57,78.56,78.56,9029.0,65.6972,65.7055,65.6972,65.6972,9029.0
2019-01-24 12:30:00,78.56,78.57,78.56,78.56,16113.0,65.6972,65.7055,65.6972,65.6972,16113.0
2019-01-24 12:35:00,78.56,78.57,78.56,78.56,8801.0,65.6972,65.7055,65.6972,65.6972,8801.0
2019-01-24 12:40:00,78.57,78.57,78.56,78.56,6018.0,65.7055,65.7055,65.6972,65.6972,6018.0
2019-01-24 12:45:00,78.56,78.57,78.56,78.56,11640.0,65.6972,65.7055,65.6972,65.6972,11640.0
2019-01-24 12:50:00,78.56,78.57,78.56,78.56,10902.0,65.6972,65.7055,65.6972,65.6972,10902.0
2019-01-24 12:55:00,78.56,78.57,78.56,78.56,24662.0,65.6972,65.7055,65.6972,65.6972,24662.0
2019-01-24 13:00:00,78.56,78.57,78.56,78.57,111662.0,65.6972,65.7055,65.6972,65.7055,111662.0
2019-01-24 13:05:00,78.56,78.57,78.56,78.56,9921.0,65.6972,65.7055,65.6972,65.6972,9921.0
2019-01-24 13:10:00,78.56,78.57,78.56,78.56,11563.0,65.6972,65.7055,65.6972,65.6972,11563.0
2019-01-24 13:15:00,78.56,78.57,78.56,78.56,13332.0,65.6972,65.7055,65.6972,65.6972,13332.0
2019-01-24 13:20:00,78.57,78.57,78.55,78.56,13679.0,65.7055,65.7055,65.6888,65.6972,13679.0
2019-01-24 13:25:00,78.56,78.56,78.55,78.55,102458.0,65.6972,65.6972,65.6888,65.6888,102458.0
2019-01-24 13:30:00,78.56,78.56,78.55,78.56,48560.0,65.6972,65.6972,65.6888,65.6972,48560.0
2019-01-24 13:35:00,78.55,78.56,78.55,78.56,18010.0,65.6888,65.6972,65.6888,65.6972,18010.0
2019-01-24 13:40:00,78.56,78.56,78.55,78.56,139060.0,65.6972,65.6972,65.6888,65.6972,139060.0
2019-01-24 13:45:00,78.55,78.56,78.55,78.56,18089.0,65.6888,65.6972,65.6888,65.6972,18089.0
2019-01-24 13:50:00,78.56,78.56,78.55,78.56,6934.0,65.6972,65.6972,65.6888,65.6972,6934.0
2019-01-24 13:55:00,78.56,78.56,78.55,78.56,30892.0,65.6972,65.6972,65.6888,65.6972,30892.0
2019-01-24 14:00:00,78.55,78.56,78.55,78.56,67923.0,65.6888,65.6972,65.6888,65.6972,67923.0
2019-01-24 14:05:00,78.56,78.56,78.55,78.56,8703.0,65.6972,65.6972,65.6888,65.6972,8703.0
2019-01-24 14:10:00,78.56,78.56,78.55,78.56,9448.0,65.6972,65.6972,65.6888,65.6972,9448.0
2019-01-24 14:15:00,78.55,78.56,78.55,78.55,8800.0,65.6888,65.6972,65.6888,65.6888,8800.0
2019-01-24 14:20:00,78.56,78.56,78.55,78.56,18544.0,65.6972,65.6972,65.6888,65.6972,18544.0
2019-01-24 14:25:00,78.56,78.56,78.55,78.56,5964.0,65.6972,65.6972,65.6888,65.6972,5964.0
2019-01-24 14:30:00,78.55,78.56,78.54,78.54,51067.0,65.6888,65.6972,65.6805,65.6805,51067.0
2019-01-24 14:35:00,78.55,78.56,78.54,78.55,34702.0,65.6888,65.6972,65.6805,65.6888,34702.0
2019-01-24 14:40:00,78.55,78.56,78.55,78.56,46481.0,65.6888,65.6972,65.6888,65.6972,46481.0
2019-01-24 14:45:00,78.56,78.56,78.55,78.56,19425.0,65.6972,65.6972,65.6888,65.6972,19425.0
2019-01-24 14:50:00,78.55,78.56,78.55,78.55,51077.0,65.6888,65.6972,65.6888,65.6888,51077.0
2019-01-24 14:55:00,78.55,78.56,78.55,78.56,48727.0,65.6888,65.6972,65.6888,65.6972,48727.0
2019-01-24 15:00:00,78.56,78.56,78.55,78.56,16888.0,65.6972,65.6972,65.6888,65.6972,16888.0
2019-01-24 15:05:00,78.56,78.56,78.55,78.56,17784.0,65.6972,65.6972,65.6888,65.6972,17784.0
2019-01-24 15:10:00,78.56,78.56,78.55,78.56,45090.0,65.6972,65.6972,65.6888,65.6972,45090.0
2019-01-24 15:15:00,78.56,78.56,78.55,78.56,10344.0,65.6972,65.6972,65.6888,65.6972,10344.0
2019-01-24 15:20:00,78.55,78.56,78.55,78.55,15384.0,65.6888,65.6972,65.6888,65.6888,15384.0
2019-01-24 15:25:00,78.56,78.56,78.55,78.55,16566.0,65.6972,65.6972,65.6888,65.6888,16566.0
2019-01-24 15:30:00,78.56,78.56,78.55,78.55,16848.0,65.6972,65.6972,65.6888,65.6888,16848.0
2019-01-24 15:35:00,78.56,78.56,78.55,78.56,9793.0,65.6972,65.6972,65.6888,65.6972,9793.0
2019-01-24 15:40:00,78.56,78.56,78.55,78.55,18198.0,65.6972,65.6972,65.6888,65.6888,18198.0
2019-01-24 15:45:00,78.56,78.56,78.55,78.55,21341.0,65.6972,65.6972,65.6888,65.6888,21341.0
2019-01-24 15:50:00,78.55,78.56,78.55,78.55,25240.0,65.6888,65.6972,65.6888,65.6888,25240.0
2019-01-24 15:55:00,78.56,78.56,78.55,78.55,30139.0,65.6972,65.6972,65.6888,65.6888,30139.0
2019-01-25 09:30:00,78.55,78.58,78.55,78.56,18558.0,65.6888,65.7139,65.6888,65.6972,18558.0
2019-01-25 09:35:00,78.56,78.56,78.55,78.56,11282.0,65.6972,65.6972,65.6888,65.6972,11282.0
2019-01-25 09:40:00,78.56,78.56,78.55,78.55,13905.0,65.6972,65.6972,65.6888,65.6888,13905.0
2019-01-25 09:45:00,78.56,78.56,78.55,78.56,4840.0,65.6972,65.6972,65.6888,65.6972,4840.0
2019-01-25 09:50:00,78.56,78.56,78.55,78.56,10170.0,65.6972,65.6972,65.6888,65.6972,10170.0
2019-01-25 09:55:00,78.55,78.56,78.55,78.56,5362.0,65.6888,65.6972,65.6888,65.6972,5362.0
2019-01-25 10:00:00,78.56,78.56,78.55,78.55,1370.0,65.6972,65.6972,65.6888,65.6888,1370.0
2019-01-25 10:05:00,78.56,78.56,78.55,78.55,33161.0,65.6972,65.6972,65.6888,65.6888,33161.0
2019-01-25 10:10:00,78.56,78.56,78.55,78.55,28631.0,65.6972,65.6972,65.6888,65.6888,28631.0
2019-01-25 10:15:00,78.56,78.56,78.55,78.56,19438.0,65.6972,65.6972,65.6888,65.6972,19438.0
2019-01-25 10:20:00,78.55,78.56,78.55,78.56,9732.0,65.6888,65.6972,65.6888,65.6972,9732.0
2019-01-25 10:25:00,78.56,78.56,78.55,78.56,5317.0,65.6972,65.6972,65.6888,65.6972,5317.0
2019-01-25 10:30:00,78.55,78.56,78.55,78.56,10179.0,65.6888,65.6972,65.6888,65.6972,10179.0
2019-01-25 10:35:00,78.55,78.56,78.55,78.55,16182.0,65.6888,65.6972,65.6888,65.6888,16182.0
2019-01-25 10:40:00,78.55,78.56,78.54,78.55,50847.0,65.6888,65.6972,65.6805,65.6888,50847.0
2019-01-25 10:45:00,78.54,78.55,78.54,78.54,6695.0,65.6805,65.6888,65.6805,65.6805,6695.0
2019-01-25 10:50:00,78.54,78.55,78.54,78.55,7908.0,65.6805,65.6888,65.6805,65.6888,7908.0
2019-01-25 10:55:00,78.55,78.55,78.54,78.55,9896.0,65.6888,65.6888,65.6805,65.6888,9896.0
2019-01-25 11:00:00,78.55,78.55,78.54,78.55,15770.0,65.6888,65.6888,65.6805,65.6888,15770.0
2019-01-25 11:05:00,78.55,78.55,78.54,78.55,18860.0,65.6888,65.6888,65.6805,65.6888,18860.0
2019-01-25 11:10:00,78.55,78.55,78.54,78.55,5324.0,65.6888,65.6888,65.6805,65.6888,5324.0
2019-01-25 11:15:00,78.54,78.56,78.54,78.55,19958.0,65.6805,65.6972,65.6805,65.6888,19958.0
2019-01-25 11:20:00,78.55,78.56,78.55,78.56,6072.0,65.6888,65.6972,65.6888,65.6972,6072.0
2019-01-25 11:25:00,78.56,78.56,78.55,78.56,4235.0,65.6972,65.6972,65.6888,65.6972,4235.0
2019-01-25 11:30:00,78.56,78.56,78.55,78.56,10672.0,65.6972,65.6972,65.6888,65.6972,10672.0
2019-01-25 11:35:00,78.56,78.56,78.55,78.56,35989.0,65.6972,65.6972,65.6888,65.6972,35989.0
2019-01-25 11:40:00,78.56,78.56,78.55,78.55,6237.0,65.6972,65.6972,65.6888,65.6888,6237.0
2019-01-25 11:45:00,78.56,78.57,78.55,78.57,15868.0,65.6972,65.7055,65.6888,65.7055,15868.0
2019-01-25 11:50:00,78.56,78.57,78.56,78.56,10668.0,65.6972,65.7055,65.6972,65.6972,10668.0
2019-01-25 11:55:00,78.56,78.58,78.56,78.57,7068.0,65.6972,65.7139,65.6972,65.7055,7068.0
2019-01-25 12:00:00,78.57,78.58,78.56,78.56,12974.0,65.7055,65.7139,65.6972,65.6972,12974.0
2019-01-25 12:05:00,78.57,78.57,78.56,78.56,5176.0,65.7055,65.7055,65.6972,65.6972,5176.0
2019-01-25 12:10:00,78.57,78.57,78.56,78.56,5846.0,65.7055,65.7055,65.6972,65.6972,5846.0
2019-01-25 12:15:00,78.56,78.57,78.56,78.56,9776.0,65.6972,65.7055,65.6972,65.6972,9776.0
2019-01-25 12:20:00,78.57,78.58,78.56,78.58,14604.0,65.7055,65.7139,65.6972,65.7139,14604.0
2019-01-25 12:25:00,78.58,78.58,78.55,78.55,8088.0,65.7139,65.7139,65.6888,65.6888,8088.0
2019-01-25 12:30:00,78.56,78.56,78.54,78.55,7369.0,65.6972,65.6972,65.6805,65.6888,7369.0
2019-01-25 12:35:00,78.54,78.55,78.54,78.54,3284.0,65.6805,65.6888,65.6805,65.6805,3284.0
2019-01-25 12:40:00,78.55,78.55,78.54,78.54,1707.0,65.6888,65.6888,65.6805,65.6805,1707.0
2019-01-25 12:45:00,78.55,78.56,78.54,78.56,5824.0,65.6888,65.6972,65.6805,65.6972,5824.0
2019-01-25 12:50:00,78.55,78.56,78.55,78.56,4001.0,65.6888,65.6972,65.6888,65.6972,4001.0
2019-01-25 12:55:00,78.56,78.56,78.55,78.56,4185.0,65.6972,65.6972,65.6888,65.6972,4185.0
2019-01-25 13:00:00,78.56,78.56,78.55,78.56,2752.0,65.6972,65.6972,65.6888,65.6972,2752.0
2019-01-25 13:05:00,78.56,78.56,78.55,78.56,3466.0,65.6972,65.6972,65.6888,65.6972,3466.0
2019-01-25 13:10:00,78.56,78.56,78.55,78.56,3835.0,65.6972,65.6972,65.6888,65.6972,3835.0
2019-01-25 13:15:00,78.56,78.56,78.55,78.56,5448.0,65.6972,65.6972,65.6888,65.6972,5448.0
2019-01-25 13:20:00,78.55,78.56,78.55,78.56,4733.0,65.6888,65.6972,65.6888,65.6972,4733.0
2019-01-25 13:25:00,78.55,78.56,78.55,78.56,4115.0,65.6888,65.6972,65.6888,65.6972,4115.0
2019-01-25 13:30:00,78.56,78.56,78.54,78.55,29165.0,65.6972,65.6972,65.6805,65.6888,29165.0
2019-01-25 13:35:00,78.56,78.56,78.55,78.56,11362.0,65.6972,65.6972,65.6888,65.6972,11362.0
2019-01-25 13:40:00,78.55,78.56,78.55,78.55,5250.0,65.6888,65.6972,65.6888,65.6888,5250.0
2019-01-25 13:45:00,78.55,78.56,78.54,78.55,22917.0,65.6888,65.6972,65.6805,65.6888,22917.0
2019-01-25 13:50:00,78.55,78.55,78.54,78.55,25664.0,65.6888,65.6888,65.6805,65.6888,25664.0
2019-01-25 13:55:00,78.55,78.55,78.54,78.55,7519.0,65.6888,65.6888,65.6805,65.6888,7519.0
2019-01-25 14:00:00,78.54,78.55,78.54,78.55,8746.0,65.6805,65.6888,65.6805,65.6888,8746.0
2019-01-25 14:05:00,78.55,78.55,78.54,78.55,6158.0,65.6888,65.6888,65.6805,65.6888,6158.0
2019-01-25 14:10:00,78.55,78.55,78.54,78.55,10314.0,65.6888,65.6888,65.6805,65.6888,10314.0
2019-01-25 14:15:00,78.54,78.55,78.54,78.55,8251.0,65.6805,65.6888,65.6805,65.6888,8251.0
2019-01-25 14:20:00,78.54,78.55,78.54,78.55,17239.0,65.6805,65.6888,65.6805,65.6888,17239.0
2019-01-25 14:25:00,78.55,78.55,78.54,78.55,17609.0,65.6888,65.6888,65.6805,65.6888,17609.0
2019-01-25 14:30:00,78.55,78.55,78.54,78.55,41202.0,65.6888,65.6888,65.6805,65.6888,41202.0
2019-01-25 14:35:00,78.55,78.55,78.54,78.54,27297.0,65.6888,65.6888,65.6805,65.6805,27297.0
2019-01-25 14:40:00,78.54,78.55,78.54,78.55,33949.0,65.6805,65.6888,65.6805,65.6888,33949.0
2019-01-25 14:45:00,78.54,78.55,78.54,78.54,10562.0,65.6805,65.6888,65.6805,65.6805,10562.0
2019-01-25 14:50:00,78.55,78.55,78.54,78.55,14767.0,65.6888,65.6888,65.6805,65.6888,14767.0
2019-01-25 14:55:00,78.55,78.55,78.54,78.55,5272.0,65.6888,65.6888,65.6805,65.6888,5272.0
2019-01-25 15:00:00,78.54,78.55,78.53,78.53,25745.0,65.6805,65.6888,65.6721,65.6721,25745.0
2019-01-25 15:05:00,78.54,78.54,78.53,78.54,25541.0,65.6805,65.6805,65.6721,65.6805,25541.0
2019-01-25 15:10:00,78.54,78.54,78.53,78.53,4287.0,65.6805,65.6805,65.6721,65.6721,4287.0
2019-01-25 15:15:00,78.53,78.54,78.53,78.54,28840.0,65.6721,65.6805,65.6721,65.6805,28840.0
2019-01-25 15:20:00,78.53,78.54,78.53,78.54,7091.0,65.6721,65.6805,65.6721,65.6805,7091.0
2019-01-25 15:25:00,78.53,78.54,78.53,78.54,7943.0,65.6721,65.6805,65.6721,65.6805,7943.0
2019-01-25 15:30:00,78.54,78.55,78.53,78.55,24064.0,65.6805,65.6888,65.6721,65.6888,24064.0
2019-01-25 15:35:00,78.55,78.55,78.54,78.55,19112.0,65.6888,65.6888,65.6805,65.6888,19112.0
2019-01-25 15:40:00,78.54,78.55,78.54,78.54,13258.0,65.6805,65.6888,65.6805,65.6805,13258.0
2019-01-25 15:45:00,78.54,78.55,78.54,78.54,40049.0,65.6805,65.6888,65.6805,65.6805,40049.0
2019-01-25 15:50:00,78.54,78.56,78.54,78.55,40529.0,65.6805,65.6972,65.6805,65.6888,40529.0
2019-01-25 15:55:00,78.56,78.56,78.54,78.55,41725.0,65.6972,65.6972,65.6805,65.6888,41725.0
2019-01-28 09:30:00,78.56,78.56,78.54,78.54,42534.0,65.6972,65.6972,65.6805,65.6805,42534.0
2019-01-28 09:35:00,78.54,78.55,78.53,78.53,75148.0,65.6805,65.6888,65.6721,65.6721,75148.0
2019-01-28 09:40:00,78.53,78.54,78.53,78.54,4211.0,65.6721,65.6805,65.6721,65.6805,4211.0
2019-01-28 09:45:00,78.54,78.54,78.53,78.53,8505.0,65.6805,65.6805,65.6721,65.6721,8505.0
2019-01-28 09:50:00,78.54,78.54,78.53,78.54,18764.0,65.6805,65.6805,65.6721,65.6805,18764.0
2019-01-28 09:55:00,78.54,78.54,78.53,78.54,16259.0,65.6805,65.6805,65.6721,65.6805,16259.0
2019-01-28 10:00:00,78.54,78.54,78.53,78.54,22121.0,65.6805,65.6805,65.6721,65.6805,22121.0
2019-01-28 10:05:00,78.54,78.54,78.52,78.53,178054.0,65.6805,65.6805,65.6637,65.6721,178054.0
2019-01-28 10:10:00,78.52,78.53,78.52,78.53,10306.0,65.6637,65.6721,65.6637,65.6721,10306.0
2019-01-28 10:15:00,78.53,78.53,78.52,78.52,244691.0,65.6721,65.6721,65.6637,65.6637,244691.0
2019-01-28 10:20:00,78.52,78.53,78.5,78.51,43697.0,65.6637,65.6721,65.647,65.6554,43697.0
2019-01-28 10:25:00,78.51,78.51,78.5,78.51,22699.0,65.6554,65.6554,65.647,65.6554,22699.0
2019-01-28 10:30:00,78.51,78.51,78.5,78.51,4814.0,65.6554,65.6554,65.647,65.6554,4814.0
2019-01-28 10:35:00,78.51,78.51,78.5,78.51,12863.0,65.6554,65.6554,65.647,65.6554,12863.0
2019-01-28 10:40:00,78.5,78.51,78.5,78.51,29611.0,65.647,65.6554,65.647,65.6554,29611.0
2019-01-28 10:45:00,78.51,78.51,78.5,78.51,11205.0,65.6554,65.6554,65.647,65.6554,11205.0
2019-01-28 10:50:00,78.51,78.51,78.5,78.5,10834.0,65.6554,65.6554,65.647,65.647,10834.0
2019-01-28 10:55:00,78.51,78.51,78.5,78.5,16720.0,65.6554,65.6554,65.647,65.647,16720.0
2019-01-28 11:00:00,78.5,78.51,78.5,78.5,7540.0,65.647,65.6554,65.647,65.647,7540.0
2019-01-28 11:05:00,78.51,78.52,78.5,78.52,25502.0,65.6554,65.6637,65.647,65.6637,25502.0
2019-01-28 11:10:00,78.51,78.52,78.51,78.51,5235.0,65.6554,65.6637,65.6554,65.6554,5235.0
2019-01-28 11:15:00,78.51,78.52,78.51,78.51,7289.0,65.6554,65.6637,65.6554,65.6554,7289.0
2019-01-28 11:20:00,78.52,78.52,78.51,78.51,24951.0,65.6637,65.6637,65.6554,65.6554,24951.0
2019-01-28 11:25:00,78.51,78.52,78.51,78.52,11006.0,65.6554,65.6637,65.6554,65.6637,11006.0
2019-01-28 11:30:00,78.52,78.52,78.51,78.51,6273.0,65.6637,65.6637,65.6554,65.6554,6273.0
2019-01-28 11:35:00,78.52,78.52,78.51,78.52,5221.0,65.6637,65.6637,65.6554,65.6637,5221.0
2019-01-28 11:40:00,78.52,78.53,78.51,78.53,12770.0,65.6637,65.6721,65.6554,65.6721,12770.0
2019-01-28 11:45:00,78.52,78.53,78.52,78.53,21743.0,65.6637,65.6721,65.6637,65.6721,21743.0
2019-01-28 11:50:00,78.53,78.54,78.53,78.54,29602.0,65.6721,65.6805,65.6721,65.6805,29602.0
2019-01-28 11:55:00,78.54,78.54,78.53,78.53,9100.0,65.6805,65.6805,65.6721,65.6721,9100.0
2019-01-28 12:00:00,78.54,78.54,78.53,78.53,4371.0,65.6805,65.6805,65.6721,65.6721,4371.0
2019-01-28 12:05:00,78.54,78.55,78.53,78.55,123802.0,65.6805,65.6888,65.6721,65.6888,123802.0
2019-01-28 12:10:00,78.54,78.55,78.54,78.54,17424.0,65.6805,65.6888,65.6805,65.6805,17424.0
2019-01-28 12:15:00,78.54,78.54,78.53,78.53,8199.0,65.6805,65.6805,65.6721,65.6721,8199.0
2019-01-28 12:20:00,78.53,78.54,78.53,78.54,4358.0,65.6721,65.6805,65.6721,65.6805,4358.0
2019-01-28 12:25:00,78.53,78.53,78.52,78.53,13935.0,65.6721,65.6721,65.6637,65.6721,13935.0
2019-01-28 12:30:00,78.53,78.53,78.52,78.52,13927.0,65.6721,65.6721,65.6637,65.6637,13927.0
2019-01-28 12:35:00,78.53,78.53,78.52,78.53,6908.0,65.6721,65.6721,65.6637,65.6721,6908.0
2019-01-28 12:40:00,78.53,78.53,78.52,78.53,16395.0,65.6721,65.6721,65.6637,65.6721,16395.0
2019-01-28 12:45:00,78.53,78.53,78.52,78.53,9671.0,65.6721,65.6721,65.6637,65.6721,9671.0
2019-01-28 12:50:00,78.53,78.53,78.52,78.53,11027.0,65.6721,65.6721,65.6637,65.6721,11027.0
2019-01-28 12:55:00,78.52,78.53,78.52,78.53,14022.0,65.6637,65.6721,65.6637,65.6721,14022.0
2019-01-28 13:00:00,78.52,78.55,78.52,78.55,34758.0,65.6637,65.6888,65.6637,65.6888,34758.0
2019-01-28 13:05:00,78.55,78.55,78.54,78.55,30154.0,65.6888,65.6888,65.6805,65.6888,30154.0
2019-01-28 13:10:00,78.54,78.55,78.54,78.55,20823.0,65.6805,65.6888,65.6805,65.6888,20823.0
2019-01-28 13:15:00,78.55,78.56,78.54,78.56,12656.0,65.6888,65.6972,65.6805,65.6972,12656.0
2019-01-28 13:20:00,78.56,78.56,78.55,78.56,4464.0,65.6972,65.6972,65.6888,65.6972,4464.0
2019-01-28 13:25:00,78.55,78.56,78.55,78.56,10773.0,65.6888,65.6972,65.6888,65.6972,10773.0
2019-01-28 13:30:00,78.56,78.56,78.55,78.56,8322.0,65.6972,65.6972,65.6888,65.6972,8322.0
2019-01-28 13:35:00,78.55,78.56,78.55,78.56,4879.0,65.6888,65.6972,65.6888,65.6972,4879.0
2019-01-28 13:40:00,78.55,78.56,78.55,78.55,12887.0,65.6888,65.6972,65.6888,65.6888,12887.0
2019-01-28 13:45:00,78.56,78.57,78.55,78.56,57280.0,65.6972,65.7055,65.6888,65.6972,57280.0
2019-01-28 13:50:00,78.56,78.57,78.56,78.56,65390.0,65.6972,65.7055,65.6972,65.6972,65390.0
2019-01-28 13:55:00,78.56,78.57,78.56,78.56,30869.0,65.6972,65.7055,65.6972,65.6972,30869.0
2019-01-28 14:00:00,78.57,78.57,78.56,78.56,8527.0,65.7055,65.7055,65.6972,65.6972,8527.0
2019-01-28 14:05:00,78.57,78.57,78.55,78.56,64073.0,65.7055,65.7055,65.6888,65.6972,64073.0
2019-01-28 14:10:00,78.55,78.56,78.55,78.56,9652.0,65.6888,65.6972,65.6888,65.6972,9652.0
2019-01-28 14:15:00,78.56,78.56,78.55,78.56,12072.0,65.6972,65.6972,65.6888,65.6972,12072.0
2019-01-28 14:20:00,78.55,78.56,78.55,78.55,31774.0,65.6888,65.6972,65.6888,65.6888,31774.0
2019-01-28 14:25:00,78.55,78.56,78.55,78.56,15504.0,65.6888,65.6972,65.6888,65.6972,15504.0
2019-01-28 14:30:00,78.56,78.56,78.55,78.55,14076.0,65.6972,65.6972,65.6888,65.6888,14076.0
2019-01-28 14:35:00,78.55,78.56,78.55,78.56,22567.0,65.6888,65.6972,65.6888,65.6972,22567.0
2019-01-28 14:40:00,78.55,78.56,78.55,78.55,61924.0,65.6888,65.6972,65.6888,65.6888,61924.0
2019-01-28 14:45:00,78.56,78.56,78.55,78.56,9251.0,65.6972,65.6972,65.6888,65.6972,9251.0
2019-01-28 14:50:00,78.55,78.56,78.55,78.55,75498.0,65.6888,65.6972,65.6888,65.6888,75498.0
2019-01-28 14:55:00,78.55,78.56,78.55,78.56,6800.0,65.6888,65.6972,65.6888,65.6972,6800.0
2019-01-28 15:00:00,78.56,78.56,78.55,78.56,19678.0,65.6972,65.6972,65.6888,65.6972,19678.0
2019-01-28 15:05:00,78.55,78.56,78.55,78.56,7325.0,65.6888,65.6972,65.6888,65.6972,7325.0
2019-01-28 15:10:00,78.55,78.56,78.55,78.56,5263.0,65.6888,65.6972,65.6888,65.6972,5263.0
2019-01-28 15:15:00,78.55,78.56,78.55,78.55,16284.0,65.6888,65.6972,65.6888,65.6888,16284.0
2019-01-28 15:20:00,78.55,78.56,78.54,78.56,97099.0,65.6888,65.6972,65.6805,65.6972,97099.0
2019-01-28 15:25:00,78.56,78.56,78.55,78.56,8792.0,65.6972,65.6972,65.6888,65.6972,8792.0
2019-01-28 15:30:00,78.56,78.56,78.55,78.55,6364.0,65.6972,65.6972,65.6888,65.6888,6364.0
2019-01-28 15:35:00,78.55,78.56,78.55,78.55,10813.0,65.6888,65.6972,65.6888,65.6888,10813.0
2019-01-28 15:40:00,78.56,78.56,78.55,78.56,61499.0,65.6972,65.6972,65.6888,65.6972,61499.0
2019-01-28 15:45:00,78.56,78.57,78.55,78.56,33085.0,65.6972,65.7055,65.6888,65.6972,33085.0
2019-01-28 15:50:00,78.56,78.57,78.56,78.57,6215.0,65.6972,65.7055,65.6972,65.7055,6215.0
2019-01-28 15:55:00,78.57,78.57,78.54,78.55,62136.0,65.7055,65.7055,65.6805,65.6888,62136.0
2019-01-29 09:30:00,78.62,78.62,78.6,78.61,20122.0,65.7474,65.7474,65.7306,65.739,20122.0
2019-01-29 09:35:00,78.61,78.61,78.6,78.61,5108.0,65.739,65.739,65.7306,65.739,5108.0
2019-01-29 09:40:00,78.61,78.61,78.6,78.61,1898.0,65.739,65.739,65.7306,65.739,1898.0
2019-01-29 09:45:00,78.61,78.61,78.6,78.61,8109.0,65.739,65.739,65.7306,65.739,8109.0
2019-01-29 09:50:00,78.6,78.61,78.6,78.61,7191.0,65.7306,65.739,65.7306,65.739,7191.0
2019-01-29 09:55:00,78.6,78.61,78.6,78.6,6149.0,65.7306,65.739,65.7306,65.7306,6149.0
2019-01-29 10:00:00,78.61,78.61,78.6,78.61,3640.0,65.739,65.739,65.7306,65.739,3640.0
2019-01-29 10:05:00,78.61,78.61,78.6,78.61,8040.0,65.739,65.739,65.7306,65.739,8040.0
2019-01-29 10:10:00,78.61,78.62,78.6,78.61,14437.0,65.739,65.7474,65.7306,65.739,14437.0
2019-01-29 10:15:00,78.62,78.62,78.61,78.61,18242.0,65.7474,65.7474,65.739,65.739,18242.0
2019-01-29 10:20:00,78.62,78.62,78.61,78.62,4383.0,65.7474,65.7474,65.739,65.7474,4383.0
2019-01-29 10:25:00,78.61,78.62,78.61,78.62,24280.0,65.739,65.7474,65.739,65.7474,24280.0
2019-01-29 10:30:00,78.61,78.61,78.6,78.6,288187.0,65.739,65.739,65.7306,65.7306,288187.0
2019-01-29 10:35:00,78.61,78.61,78.6,78.61,12552.0,65.739,65.739,65.7306,65.739,12552.0
2019-01-29 10:40:00,78.61,78.61,78.6,78.6,6171.0,65.739,65.739,65.7306,65.7306,6171.0
2019-01-29 10:45:00,78.6,78.61,78.6,78.61,44488.0,65.7306,65.739,65.7306,65.739,44488.0
2019-01-29 10:50:00,78.61,78.61,78.6,78.6,15747.0,65.739,65.739,65.7306,65.7306,15747.0
2019-01-29 10:55:00,78.6,78.61,78.6,78.6,14679.0,65.7306,65.739,65.7306,65.7306,14679.0
2019-01-29 11:00:00,78.6,78.61,78.6,78.61,8432.0,65.7306,65.739,65.7306,65.739,8432.0
2019-01-29 11:05:00,78.6,78.61,78.6,78.61,35285.0,65.7306,65.739,65.7306,65.739,35285.0
2019-01-29 11:10:00,78.61,78.61,78.6,78.61,4539.0,65.739,65.739,65.7306,65.739,4539.0
2019-01-29 11:15:00,78.6,78.61,78.6,78.61,4792.0,65.7306,65.739,65.7306,65.739,4792.0
2019-01-29 11:20:00,78.61,78.62,78.6,78.62,8363.0,65.739,65.7474,65.7306,65.7474,8363.0
2019-01-29 11:25:00,78.62,78.62,78.61,78.61,4269.0,65.7474,65.7474,65.739,65.739,4269.0
2019-01-29 11:30:00,78.61,78.62,78.61,78.61,3857.0,65.739,65.7474,65.739,65.739,3857.0
2019-01-29 11:35:00,78.61,78.62,78.61,78.62,6320.0,65.739,65.7474,65.739,65.7474,6320.0
2019-01-29 11:40:00,78.62,78.62,78.61,78.61,2499.0,65.7474,65.7474,65.739,65.739,2499.0
2019-01-29 11:45:00,78.61,78.62,78.61,78.61,9407.0,65.739,65.7474,65.739,65.739,9407.0
2019-01-29 11:50:00,78.62,78.62,78.61,78.61,8109.0,65.7474,65.7474,65.739,65.739,8109.0
2019-01-29 11:55:00,78.61,78.62,78.61,78.61,12154.0,65.739,65.7474,65.739,65.739,12154.0
2019-01-29 12:00:00,78.61,78.62,78.61,78.62,19559.0,65.739,65.7474,65.739,65.7474,19559.0
2019-01-29 12:05:00,78.62,78.62,78.61,78.62,3379.0,65.7474,65.7474,65.739,65.7474,3379.0
2019-01-29 12:10:00,78.62,78.62,78.61,78.61,8593.0,65.7474,65.7474,65.739,65.739,8593.0
2019-01-29 12:15:00,78.62,78.62,78.61,78.61,9175.0,65.7474,65.7474,65.739,65.739,9175.0
2019-01-29 12:20:00,78.62,78.62,78.61,78.62,11576.0,65.7474,65.7474,65.739,65.7474,11576.0
2019-01-29 12:25:00,78.62,78.62,78.61,78.61,4982.0,65.7474,65.7474,65.739,65.739,4982.0
2019-01-29 12:30:00,78.61,78.62,78.61,78.62,11081.0,65.739,65.7474,65.739,65.7474,11081.0
2019-01-29 12:35:00,78.61,78.62,78.61,78.61,7779.0,65.739,65.7474,65.739,65.739,7779.0
2019-01-29 12:40:00,78.62,78.62,78.61,78.61,10147.0,65.7474,65.7474,65.739,65.739,10147.0
2019-01-29 12:45:00,78.61,78.62,78.61,78.62,2608.0,65.739,65.7474,65.739,65.7474,2608.0
2019-01-29 12:50:00,78.62,78.62,78.61,78.61,25930.0,65.7474,65.7474,65.739,65.739,25930.0
2019-01-29 12:55:00,78.62,78.62,78.6,78.6,18241.0,65.7474,65.7474,65.7306,65.7306,18241.0
2019-01-29 13:00:00,78.61,78.61,78.6,78.61,5222.0,65.739,65.739,65.7306,65.739,5222.0
2019-01-29 13:05:00,78.61,78.61,78.6,78.61,13341.0,65.739,65.739,65.7306,65.739,13341.0
2019-01-29 13:10:00,78.61,78.61,78.6,78.6,3959.0,65.739,65.739,65.7306,65.7306,3959.0
2019-01-29 13:15:00,78.61,78.61,78.6,78.61,8045.0,65.739,65.739,65.7306,65.739,8045.0
2019-01-29 13:20:00,78.6,78.62,78.6,78.61,16765.0,65.7306,65.7474,65.7306,65.739,16765.0
2019-01-29 13:25:00,78.61,78.62,78.61,78.61,7575.0,65.739,65.7474,65.739,65.739,7575.0
2019-01-29 13:30:00,78.61,78.62,78.61,78.61,34748.0,65.739,65.7474,65.739,65.739,34748.0
2019-01-29 13:35:00,78.62,78.62,78.61,78.62,15966.0,65.7474,65.7474,65.739,65.7474,15966.0
2019-01-29 13:40:00,78.61,78.62,78.61,78.62,9448.0,65.739,65.7474,65.739,65.7474,9448.0
2019-01-29 13:45:00,78.62,78.62,78.61,78.62,8934.0,65.7474,65.7474,65.739,65.7474,8934.0
2019-01-29 13:50:00,78.62,78.62,78.61,78.61,8432.0,65.7474,65.7474,65.739,65.739,8432.0
2019-01-29 13:55:00,78.61,78.62,78.61,78.62,10776.0,65.739,65.7474,65.739,65.7474,10776.0
2019-01-29 14:00:00,78.61,78.62,78.61,78.61,3874.0,65.739,65.7474,65.739,65.739,3874.0
2019-01-29 14:05:00,78.61,78.62,78.61,78.62,7742.0,65.739,65.7474,65.739,65.7474,7742.0
2019-01-29 14:10:00,78.61,78.62,78.61,78.61,4693.0,65.739,65.7474,65.739,65.739,4693.0
2019-01-29 14:15:00,78.61,78.62,78.61,78.62,33740.0,65.739,65.7474,65.739,65.7474,33740.0
2019-01-29 14:20:00,78.62,78.62,78.61,78.62,4948.0,65.7474,65.7474,65.739,65.7474,4948.0
2019-01-29 14:25:00,78.61,78.63,78.61,78.62,645987.0,65.739,65.7557,65.739,65.7474,645987.0
2019-01-29 14:30:00,78.61,78.62,78.61,78.61,10172.0,65.739,65.7474,65.739,65.739,10172.0
2019-01-29 14:35:00,78.61,78.62,78.61,78.61,14790.0,65.739,65.7474,65.739,65.739,14790.0
2019-01-29 14:40:00,78.61,78.62,78.61,78.62,18524.0,65.739,65.7474,65.739,65.7474,18524.0
2019-01-29 14:45:00,78.62,78.63,78.61,78.63,16649.0,65.7474,65.7557,65.739,65.7557,16649.0
2019-01-29 14:50:00,78.63,78.63,78.62,78.62,10494.0,65.7557,65.7557,65.7474,65.7474,10494.0
2019-01-29 14:55:00,78.62,78.63,78.62,78.62,2986.0,65.7474,65.7557,65.7474,65.7474,2986.0
2019-01-29 15:00:00,78.62,78.63,78.62,78.62,2264.0,65.7474,65.7557,65.7474,65.7474,2264.0
2019-01-29 15:05:00,78.63,78.63,78.62,78.62,15491.0,65.7557,65.7557,65.7474,65.7474,15491.0
2019-01-29 15:10:00,78.62,78.63,78.62,78.62,9610.0,65.7474,65.7557,65.7474,65.7474,9610.0
2019-01-29 15:15:00,78.62,78.63,78.62,78.62,5605.0,65.7474,65.7557,65.7474,65.7474,5605.0
2019-01-29 15:20:00,78.63,78.63,78.62,78.63,13430.0,65.7557,65.7557,65.7474,65.7557,13430.0
2019-01-29 15:25:00,78.62,78.63,78.62,78.63,7509.0,65.7474,65.7557,65.7474,65.7557,7509.0
2019-01-29 15:30:00,78.63,78.63,78.62,78.63,7356.0,65.7557,65.7557,65.7474,65.7557,7356.0
2019-01-29 15:35:00,78.63,78.63,78.62,78.63,13920.0,65.7557,65.7557,65.7474,65.7557,13920.0
2019-01-29 15:40:00,78.63,78.63,78.62,78.62,17464.0,65.7557,65.7557,65.7474,65.7474,17464.0
2019-01-29 15:45:00,78.63,78.63,78.62,78.63,7116.0,65.7557,65.7557,65.7474,65.7557,7116.0
2019-01-29 15:50:00,78.62,78.63,78.62,78.63,10982.0,65.7474,65.7557,65.7474,65.7557,10982.0
2019-01-29 15:55:00,78.63,78.64,78.62,78.64,28526.0,65.7557,65.7641,65.7474,65.7641,28526.0
2019-01-30 09:30:00,78.64,78.66,78.63,78.63,20867.0,65.7641,65.7808,65.7557,65.7557,20867.0
2019-01-30 09:35:00,78.64,78.64,78.63,78.63,8817.0,65.7641,65.7641,65.7557,65.7557,8817.0
2019-01-30 09:40:00,78.64,78.64,78.63,78.64,3809.0,65.7641,65.7641,65.7557,65.7641,3809.0
2019-01-30 09:45:00,78.64,78.64,78.63,78.64,21708.0,65.7641,65.7641,65.7557,65.7641,21708.0
2019-01-30 09:50:00,78.64,78.65,78.63,78.65,6790.0,65.7641,65.7724,65.7557,65.7724,6790.0
2019-01-30 09:55:00,78.65,78.65,78.64,78.64,36360.0,65.7724,65.7724,65.7641,65.7641,36360.0
2019-01-30 10:00:00,78.65,78.65,78.64,78.65,22170.0,65.7724,65.7724,65.7641,65.7724,22170.0
2019-01-30 10:05:00,78.65,78.65,78.64,78.64,7289.0,65.7724,65.7724,65.7641,65.7641,7289.0
2019-01-30 10:10:00,78.65,78.65,78.64,78.65,3135.0,65.7724,65.7724,65.7641,65.7724,3135.0
2019-01-30 10:15:00,78.65,78.66,78.64,78.65,657191.0,65.7724,65.7808,65.7641,65.7724,657191.0
2019-01-30 10:20:00,78.66,78.66,78.65,78.66,9719.0,65.7808,65.7808,65.7724,65.7808,9719.0
2019-01-30 10:25:00,78.66,78.66,78.65,78.66,10333.0,65.7808,65.7808,65.7724,65.7808,10333.0
2019-01-30 10:30:00,78.66,78.66,78.65,78.66,7019.0,65.7808,65.7808,65.7724,65.7808,7019.0
2019-01-30 10:35:00,78.66,78.66,78.65,78.65,7566.0,65.7808,65.7808,65.7724,65.7724,7566.0
2019-01-30 10:40:00,78.66,78.66,78.65,78.66,12637.0,65.7808,65.7808,65.7724,65.7808,12637.0
2019-01-30 10:45:00,78.65,78.66,78.65,78.65,29353.0,65.7724,65.7808,65.7724,65.7724,29353.0
2019-01-30 10:50:00,78.66,78.66,78.65,78.65,12059.0,65.7808,65.7808,65.7724,65.7724,12059.0
2019-01-30 10:55:00,78.66,78.66,78.65,78.66,7793.0,65.7808,65.7808,65.7724,65.7808,7793.0
2019-01-30 11:00:00,78.66,78.66,78.64,78.64,10687.0,65.7808,65.7808,65.7641,65.7641,10687.0
2019-01-30 11:05:00,78.65,78.65,78.63,78.64,4170.0,65.7724,65.7724,65.7557,65.7641,4170.0
2019-01-30 11:10:00,78.63,78.65,78.63,78.65,5580.0,65.7557,65.7724,65.7557,65.7724,5580.0
2019-01-30 11:15:00,78.65,78.65,78.64,78.65,26555.0,65.7724,65.7724,65.7641,65.7724,26555.0
2019-01-30 11:20:00,78.65,78.65,78.64,78.65,6544.0,65.7724,65.7724,65.7641,65.7724,6544.0
2019-01-30 11:25:00,78.65,78.65,78.64,78.65,10123.0,65.7724,65.7724,65.7641,65.7724,10123.0
2019-01-30 11:30:00,78.65,78.65,78.64,78.65,18480.0,65.7724,65.7724,65.7641,65.7724,18480.0
2019-01-30 11:35:00,78.65,78.65,78.64,78.64,16289.0,65.7724,65.7724,65.7641,65.7641,16289.0
2019-01-30 11:40:00,78.65,78.65,78.64,78.65,4046.0,65.7724,65.7724,65.7641,65.7724,4046.0
2019-01-30 11:45:00,78.65,78.65,78.64,78.65,12680.0,65.7724,65.7724,65.7641,65.7724,12680.0
2019-01-30 11:50:00,78.65,78.65,78.64,78.65,19496.0,65.7724,65.7724,65.7641,65.7724,19496.0
2019-01-30 11:55:00,78.65,78.65,78.64,78.65,4637.0,65.7724,65.7724,65.7641,65.7724,4637.0
2019-01-30 12:00:00,78.65,78.65,78.64,78.64,5475.0,65.7724,65.7724,65.7641,65.7641,5475.0
2019-01-30 12:05:00,78.65,78.65,78.64,78.64,14062.0,65.7724,65.7724,65.7641,65.7641,14062.0
2019-01-30 12:10:00,78.65,78.65,78.64,78.64,5051.0,65.7724,65.7724,65.7641,65.7641,5051.0
2019-01-30 12:15:00,78.65,78.65,78.64,78.65,25302.0,65.7724,65.7724,65.7641,65.7724,25302.0
2019-01-30 12:20:00,78.64,78.65,78.64,78.64,5947.0,65.7641,65.7724,65.7641,65.7641,5947.0
2019-01-30 12:25:00,78.64,78.65,78.64,78.64,7981.0,65.7641,65.7724,65.7641,65.7641,7981.0
2019-01-30 12:30:00,78.65,78.66,78.64,78.66,11012.0,65.7724,65.7808,65.7641,65.7808,11012.0
2019-01-30 12:35:00,78.66,78.66,78.65,78.66,3262.0,65.7808,65.7808,65.7724,65.7808,3262.0
2019-01-30 12:40:00,78.66,78.66,78.65,78.66,2839.0,65.7808,65.7808,65.7724,65.7808,2839.0
2019-01-30 12:45:00,78.65,78.66,78.65,78.66,3899.0,65.7724,65.7808,65.7724,65.7808,3899.0
2019-01-30 12:50:00,78.65,78.66,78.65,78.65,3447.0,65.7724,65.7808,65.7724,65.7724,3447.0
2019-01-30 12:55:00,78.65,78.66,78.65,78.66,7163.0,65.7724,65.7808,65.7724,65.7808,7163.0
2019-01-30 13:00:00,78.66,78.66,78.65,78.66,1553.0,65.7808,65.7808,65.7724,65.7808,1553.0
2019-01-30 13:05:00,78.66,78.66,78.65,78.65,8657.0,65.7808,65.7808,65.7724,65.7724,8657.0
2019-01-30 13:10:00,78.65,78.66,78.65,78.66,8336.0,65.7724,65.7808,65.7724,65.7808,8336.0
2019-01-30 13:15:00,78.66,78.66,78.65,78.66,11241.0,65.7808,65.7808,65.7724,65.7808,11241.0
2019-01-30 13:20:00,78.66,78.66,78.65,78.66,8899.0,65.7808,65.7808,65.7724,65.7808,8899.0
2019-01-30 13:25:00,78.66,78.66,78.65,78.65,6282.0,65.7808,65.7808,65.7724,65.7724,6282.0
2019-01-30 13:30:00,78.66,78.66,78.65,78.66,5103.0,65.7808,65.7808,65.7724,65.7808,5103.0
2019-01-30 13:35:00,78.66,78.66,78.65,78.66,4141.0,65.7808,65.7808,65.7724,65.7808,4141.0
2019-01-30 13:40:00,78.66,78.66,78.65,78.66,27161.0,65.7808,65.7808,65.7724,65.7808,27161.0
2019-01-30 13:45:00,78.65,78.66,78.65,78.66,3630.0,65.7724,65.7808,65.7724,65.7808,3630.0
2019-01-30 13:50:00,78.66,78.66,78.65,78.65,7182.0,65.7808,65.7808,65.7724,65.7724,7182.0
2019-01-30 13:55:00,78.66,78.66,78.65,78.65,5963.0,65.7808,65.7808,65.7724,65.7724,5963.0
2019-01-30 14:00:00,78.65,78.7,78.64,78.7,44708.0,65.7724,65.8143,65.7641,65.8143,44708.0
2019-01-30 14:05:00,78.69,78.72,78.68,78.71,24791.0,65.8059,65.831,65.7975,65.8226,24791.0
2019-01-30 14:10:00,78.72,78.72,78.71,78.72,10722.0,65.831,65.831,65.8226,65.831,10722.0
2019-01-30 14:15:00,78.72,78.74,78.72,78.73,48317.0,65.831,65.8477,65.831,65.8393,48317.0
2019-01-30 14:20:00,78.73,78.74,78.72,78.73,6542.0,65.8393,65.8477,65.831,65.8393,6542.0
2019-01-30 14:25:00,78.73,78.74,78.72,78.72,41138.0,65.8393,65.8477,65.831,65.831,41138.0
2019-01-30 14:30:00,78.73,78.74,78.72,78.74,10131.0,65.8393,65.8477,65.831,65.8477,10131.0
2019-01-30 14:35:00,78.75,78.77,78.74,78.76,9049.0,65.8561,65.8728,65.8477,65.8644,9049.0
2019-01-30 14:40:00,78.77,78.79,78.76,78.79,7451.0,65.8728,65.8895,65.8644,65.8895,7451.0
2019-01-30 14:45:00,78.79,78.8,78.78,78.78,20465.0,65.8895,65.8979,65.8812,65.8812,20465.0
2019-01-30 14:50:00,78.78,78.78,78.76,78.77,11793.0,65.8812,65.8812,65.8644,65.8728,11793.0
2019-01-30 14:55:00,78.77,78.79,78.76,78.79,22151.0,65.8728,65.8895,65.8644,65.8895,22151.0
2019-01-30 15:00:00,78.79,78.79,78.78,78.79,7540.0,65.8895,65.8895,65.8812,65.8895,7540.0
2019-01-30 15:05:00,78.79,78.79,78.78,78.79,11905.0,65.8895,65.8895,65.8812,65.8895,11905.0
2019-01-30 15:10:00,78.79,78.79,78.77,78.77,6324.0,65.8895,65.8895,65.8728,65.8728,6324.0
2019-01-30 15:15:00,78.77,78.78,78.77,78.78,9679.0,65.8728,65.8812,65.8728,65.8812,9679.0
2019-01-30 15:20:00,78.78,78.8,78.77,78.79,49466.0,65.8812,65.8979,65.8728,65.8895,49466.0
2019-01-30 15:25:00,78.79,78.8,78.79,78.79,8941.0,65.8895,65.8979,65.8895,65.8895,8941.0
2019-01-30 15:30:00,78.8,78.8,78.79,78.8,60640.0,65.8979,65.8979,65.8895,65.8979,60640.0
2019-01-30 15:35:00,78.8,78.81,78.79,78.81,30630.0,65.8979,65.9062,65.8895,65.9062,30630.0
2019-01-30 15:40:00,78.8,78.82,78.8,78.81,16976.0,65.8979,65.9146,65.8979,65.9062,16976.0
2019-01-30 15:45:00,78.81,78.82,78.8,78.81,5396.0,65.9062,65.9146,65.8979,65.9062,5396.0
2019-01-30 15:50:00,78.81,78.81,78.8,78.8,6949.0,65.9062,65.9062,65.8979,65.8979,6949.0
2019-01-30 15:55:00,78.8,78.81,78.8,78.8,28506.0,65.8979,65.9062,65.8979,65.8979,28506.0
2019-01-31 09:30:00,78.91,78.91,78.85,78.88,79032.0,65.9899,65.9899,65.9397,65.9648,79032.0
2019-01-31 09:35:00,78.91,78.91,78.89,78.9,8180.0,65.9899,65.9899,65.9732,65.9815,8180.0
2019-01-31 09:40:00,78.89,78.9,78.88,78.89,46353.0,65.9732,65.9815,65.9648,65.9732,46353.0
2019-01-31 09:45:00,78.89,78.91,78.89,78.91,19243.0,65.9732,65.9899,65.9732,65.9899,19243.0
2019-01-31 09:50:00,78.91,78.91,78.9,78.91,34953.0,65.9899,65.9899,65.9815,65.9899,34953.0
2019-01-31 09:55:00,78.91,78.91,78.9,78.9,7146.0,65.9899,65.9899,65.9815,65.9815,7146.0
2019-01-31 10:00:00,78.9,78.91,78.9,78.91,4351.0,65.9815,65.9899,65.9815,65.9899,4351.0
2019-01-31 10:05:00,78.91,78.91,78.9,78.9,34826.0,65.9899,65.9899,65.9815,65.9815,34826.0
2019-01-31 10:10:00,78.91,78.92,78.9,78.91,23728.0,65.9899,65.9982,65.9815,65.9899,23728.0
2019-01-31 10:15:00,78.91,78.92,78.9,78.9,51459.0,65.9899,65.9982,65.9815,65.9815,51459.0
2019-01-31 10:20:00,78.9,78.91,78.9,78.9,21721.0,65.9815,65.9899,65.9815,65.9815,21721.0
2019-01-31 10:25:00,78.9,78.91,78.9,78.91,57676.0,65.9815,65.9899,65.9815,65.9899,57676.0
2019-01-31 10:30:00,78.91,78.91,78.9,78.9,26951.0,65.9899,65.9899,65.9815,65.9815,26951.0
2019-01-31 10:35:00,78.9,78.91,78.89,78.89,35890.0,65.9815,65.9899,65.9732,65.9732,35890.0
2019-01-31 10:40:00,78.9,78.9,78.89,78.89,55511.0,65.9815,65.9815,65.9732,65.9732,55511.0
2019-01-31 10:45:00,78.89,78.9,78.89,78.89,38497.0,65.9732,65.9815,65.9732,65.9732,38497.0
2019-01-31 10:50:00,78.89,78.9,78.88,78.88,648969.0,65.9732,65.9815,65.9648,65.9648,648969.0
2019-01-31 10:55:00,78.88,78.89,78.87,78.88,46412.0,65.9648,65.9732,65.9564,65.9648,46412.0
2019-01-31 11:00:00,78.87,78.88,78.87,78.88,57616.0,65.9564,65.9648,65.9564,65.9648,57616.0
2019-01-31 11:05:00,78.88,78.89,78.88,78.88,27348.0,65.9648,65.9732,65.9648,65.9648,27348.0
2019-01-31 11:10:00,78.89,78.89,78.88,78.89,30752.0,65.9732,65.9732,65.9648,65.9732,30752.0
2019-01-31 11:15:00,78.89,78.9,78.88,78.9,31818.0,65.9732,65.9815,65.9648,65.9815,31818.0
2019-01-31 11:20:00,78.9,78.9,78.89,78.89,21533.0,65.9815,65.9815,65.9732,65.9732,21533.0
2019-01-31 11:25:00,78.89,78.9,78.89,78.89,34699.0,65.9732,65.9815,65.9732,65.9732,34699.0
2019-01-31 11:30:00,78.89,78.9,78.89,78.9,52145.0,65.9732,65.9815,65.9732,65.9815,52145.0
2019-01-31 11:35:00,78.9,78.9,78.89,78.9,35267.0,65.9815,65.9815,65.9732,65.9815,35267.0
2019-01-31 11:40:00,78.9,78.9,78.89,78.9,30325.0,65.9815,65.9815,65.9732,65.9815,30325.0
2019-01-31 11:45:00,78.9,78.91,78.89,78.91,38593.0,65.9815,65.9899,65.9732,65.9899,38593.0
2019-01-31 11:50:00,78.91,78.91,78.9,78.9,28550.0,65.9899,65.9899,65.9815,65.9815,28550.0
2019-01-31 11:55:00,78.91,78.91,78.9,78.91,25273.0,65.9899,65.9899,65.9815,65.9899,25273.0
2019-01-31 12:00:00,78.91,78.91,78.9,78.91,42631.0,65.9899,65.9899,65.9815,65.9899,42631.0
2019-01-31 12:05:00,78.91,78.91,78.9,78.91,42353.0,65.9899,65.9899,65.9815,65.9899,42353.0
2019-01-31 12:10:00,78.91,78.91,78.9,78.91,27037.0,65.9899,65.9899,65.9815,65.9899,27037.0
2019-01-31 12:15:00,78.91,78.91,78.9,78.91,30668.0,65.9899,65.9899,65.9815,65.9899,30668.0
2019-01-31 12:20:00,78.91,78.91,78.9,78.91,29284.0,65.9899,65.9899,65.9815,65.9899,29284.0
2019-01-31 12:25:00,78.91,78.91,78.9,78.91,43506.0,65.9899,65.9899,65.9815,65.9899,43506.0
2019-01-31 12:30:00,78.91,78.91,78.9,78.91,15805.0,65.9899,65.9899,65.9815,65.9899,15805.0
2019-01-31 12:35:00,78.9,78.91,78.9,78.9,55776.0,65.9815,65.9899,65.9815,65.9815,55776.0
2019-01-31 12:40:00,78.91,78.91,78.9,78.91,35474.0,65.9899,65.9899,65.9815,65.9899,35474.0
2019-01-31 12:45:00,78.91,78.91,78.9,78.9,40181.0,65.9899,65.9899,65.9815,65.9815,40181.0
2019-01-31 12:50:00,78.91,78.92,78.9,78.92,42110.0,65.9899,65.9982,65.9815,65.9982,42110.0
2019-01-31 12:55:00,78.92,78.92,78.91,78.92,26877.0,65.9982,65.9982,65.9899,65.9982,26877.0
2019-01-31 13:00:00,78.92,78.93,78.91,78.92,38448.0,65.9982,66.0066,65.9899,65.9982,38448.0
2019-01-31 13:05:00,78.92,78.93,78.92,78.93,52931.0,65.9982,66.0066,65.9982,66.0066,52931.0
2019-01-31 13:10:00,78.92,78.93,78.91,78.92,50291.0,65.9982,66.0066,65.9899,65.9982,50291.0
2019-01-31 13:15:00,78.92,78.93,78.91,78.92,46080.0,65.9982,66.0066,65.9899,65.9982,46080.0
2019-01-31 13:20:00,78.92,78.92,78.91,78.92,30159.0,65.9982,65.9982,65.9899,65.9982,30159.0
2019-01-31 13:25:00,78.92,78.93,78.91,78.92,33143.0,65.9982,66.0066,65.9899,65.9982,33143.0
2019-01-31 13:30:00,78.92,78.93,78.92,78.92,26466.0,65.9982,66.0066,65.9982,65.9982,26466.0
2019-01-31 13:35:00,78.92,78.93,78.92,78.92,35266.0,65.9982,66.0066,65.9982,65.9982,35266.0
2019-01-31 13:40:00,78.92,78.93,78.92,78.92,27812.0,65.9982,66.0066,65.9982,65.9982,27812.0
2019-01-31 13:45:00,78.92,78.93,78.92,78.92,28513.0,65.9982,66.0066,65.9982,65.9982,28513.0
2019-01-31 13:50:00,78.92,78.93,78.92,78.92,40077.0,65.9982,66.0066,65.9982,65.9982,40077.0
2019-01-31 13:55:00,78.92,78.93,78.92,78.92,39275.0,65.9982,66.0066,65.9982,65.9982,39275.0
2019-01-31 14:00:00,78.92,78.93,78.92,78.92,5445.0,65.9982,66.0066,65.9982,65.9982,5445.0
2019-01-31 14:05:00,78.92,78.93,78.92,78.92,8024.0,65.9982,66.0066,65.9982,65.9982,8024.0
2019-01-31 14:10:00,78.92,78.94,78.92,78.94,18571.0,65.9982,66.015,65.9982,66.015,18571.0
2019-01-31 14:15:00,78.94,78.94,78.93,78.94,9988.0,66.015,66.015,66.0066,66.015,9988.0
2019-01-31 14:20:00,78.94,78.94,78.93,78.93,4985.0,66.015,66.015,66.0066,66.0066,4985.0
2019-01-31 14:25:00,78.94,78.94,78.93,78.94,3858.0,66.015,66.015,66.0066,66.015,3858.0
2019-01-31 14:30:00,78.94,78.94,78.93,78.94,4939.0,66.015,66.015,66.0066,66.015,4939.0
2019-01-31 14:35:00,78.94,78.96,78.93,78.95,28290.0,66.015,66.0317,66.0066,66.0233,28290.0
2019-01-31 14:40:00,78.96,78.96,78.95,78.95,10673.0,66.0317,66.0317,66.0233,66.0233,10673.0
2019-01-31 14:45:00,78.95,78.96,78.94,78.94,11477.0,66.0233,66.0317,66.015,66.015,11477.0
2019-01-31 14:50:00,78.95,78.95,78.93,78.93,28002.0,66.0233,66.0233,66.0066,66.0066,28002.0
2019-01-31 14:55:00,78.94,78.94,78.93,78.94,18399.0,66.015,66.015,66.0066,66.015,18399.0
2019-01-31 15:00:00,78.94,78.95,78.94,78.95,19857.0,66.015,66.0233,66.015,66.0233,19857.0
2019-01-31 15:05:00,78.95,78.95,78.94,78.95,11352.0,66.0233,66.0233,66.015,66.0233,11352.0
2019-01-31 15:10:00,78.95,78.96,78.94,78.95,66412.0,66.0233,66.0317,66.015,66.0233,66412.0
2019-01-31 15:15:00,78.95,78.96,78.95,78.96,25638.0,66.0233,66.0317,66.0233,66.0317,25638.0
2019-01-31 15:20:00,78.95,78.96,78.94,78.95,18790.0,66.0233,66.0317,66.015,66.0233,18790.0
2019-01-31 15:25:00,78.94,78.95,78.94,78.95,18207.0,66.015,66.0233,66.015,66.0233,18207.0
2019-01-31 15:30:00,78.95,78.96,78.94,78.95,30290.0,66.0233,66.0317,66.015,66.0233,30290.0
2019-01-31 15:35:00,78.96,78.97,78.95,78.97,22905.0,66.0317,66.0401,66.0233,66.0401,22905.0
2019-01-31 15:40:00,78.97,78.97,78.96,78.97,33550.0,66.0401,66.0401,66.0317,66.0401,33550.0
2019-01-31 15:45:00,78.97,78.98,78.96,78.98,27915.0,66.0401,66.0484,66.0317,66.0484,27915.0
2019-01-31 15:50:00,78.97,78.98,78.97,78.98,41627.0,66.0401,66.0484,66.0401,66.0484,41627.0
2019-01-31 15:55:00,78.98,78.98,78.97,78.98,113037.0,66.0484,66.0484,66.0401,66.0484,113037.0
2019-02-01 09:30:00,78.74,78.81,78.74,78.76,30490.0,65.9892,66.0478,65.9892,66.0059,30490.0
2019-02-01 09:35:00,78.75,78.76,78.74,78.75,12382.0,65.9975,66.0059,65.9892,65.9975,12382.0
2019-02-01 09:40:00,78.75,78.75,78.74,78.74,3473.0,65.9975,65.9975,65.9892,65.9892,3473.0
2019-02-01 09:45:00,78.75,78.76,78.75,78.76,8998.0,65.9975,66.0059,65.9975,66.0059,8998.0
2019-02-01 09:50:00,78.76,78.76,78.75,78.76,19163.0,66.0059,66.0059,65.9975,66.0059,19163.0
2019-02-01 09:55:00,78.76,78.76,78.75,78.76,15885.0,66.0059,66.0059,65.9975,66.0059,15885.0
2019-02-01 10:00:00,78.75,78.75,78.7,78.7,22144.0,65.9975,65.9975,65.9556,65.9556,22144.0
2019-02-01 10:05:00,78.7,78.71,78.7,78.71,10157.0,65.9556,65.964,65.9556,65.964,10157.0
2019-02-01 10:10:00,78.7,78.72,78.7,78.72,5550.0,65.9556,65.9724,65.9556,65.9724,5550.0
2019-02-01 10:15:00,78.72,78.72,78.69,78.7,915948.0,65.9724,65.9724,65.9473,65.9556,915948.0
2019-02-01 10:20:00,78.7,78.71,78.7,78.7,13512.0,65.9556,65.964,65.9556,65.9556,13512.0
2019-02-01 10:25:00,78.71,78.71,78.69,78.7,61423.0,65.964,65.964,65.9473,65.9556,61423.0
2019-02-01 10:30:00,78.7,78.7,78.69,78.7,139953.0,65.9556,65.9556,65.9473,65.9556,139953.0
2019-02-01 10:35:00,78.69,78.7,78.68,78.69,62919.0,65.9473,65.9556,65.9389,65.9473,62919.0
2019-02-01 10:40:00,78.69,78.69,78.68,78.68,10022.0,65.9473,65.9473,65.9389,65.9389,10022.0
2019-02-01 10:45:00,78.68,78.7,78.68,78.7,64319.0,65.9389,65.9556,65.9389,65.9556,64319.0
2019-02-01 10:50:00,78.7,78.7,78.69,78.69,15002.0,65.9556,65.9556,65.9473,65.9473,15002.0
2019-02-01 10:55:00,78.69,78.7,78.69,78.7,8184.0,65.9473,65.9556,65.9473,65.9556,8184.0
2019-02-01 11:00:00,78.69,78.7,78.69,78.7,3733.0,65.9473,65.9556,65.9473,65.9556,3733.0
2019-02-01 11:05:00,78.7,78.7,78.68,78.69,6182.0,65.9556,65.9556,65.9389,65.9473,6182.0
2019-02-01 11:10:00,78.69,78.69,78.67,78.67,168033.0,65.9473,65.9473,65.9305,65.9305,168033.0
2019-02-01 11:15:00,78.67,78.68,78.67,78.67,9004.0,65.9305,65.9389,65.9305,65.9305,9004.0
2019-02-01 11:20:00,78.67,78.68,78.67,78.68,160865.0,65.9305,65.9389,65.9305,65.9389,160865.0
2019-02-01 11:25:00,78.67,78.68,78.67,78.67,23513.0,65.9305,65.9389,65.9305,65.9305,23513.0
2019-02-01 11:30:00,78.67,78.68,78.67,78.68,6587.0,65.9305,65.9389,65.9305,65.9389,6587.0
2019-02-01 11:35:00,78.68,78.68,78.67,78.68,6463.0,65.9389,65.9389,65.9305,65.9389,6463.0
2019-02-01 11:40:00,78.68,78.69,78.67,78.69,17313.0,65.9389,65.9473,65.9305,65.9473,17313.0
2019-02-01 11:45:00,78.69,78.69,78.68,78.69,3205.0,65.9473,65.9473,65.9389,65.9473,3205.0
2019-02-01 11:50:00,78.69,78.7,78.68,78.7,9357.0,65.9473,65.9556,65.9389,65.9556,9357.0
2019-02-01 11:55:00,78.69,78.7,78.69,78.69,7692.0,65.9473,65.9556,65.9473,65.9473,7692.0
2019-02-01 12:00:00,78.7,78.7,78.69,78.7,6303.0,65.9556,65.9556,65.9473,65.9556,6303.0
2019-02-01 12:05:00,78.69,78.71,78.69,78.7,50331.0,65.9473,65.964,65.9473,65.9556,50331.0
2019-02-01 12:10:00,78.7,78.71,78.69,78.7,70759.0,65.9556,65.964,65.9473,65.9556,70759.0
2019-02-01 12:15:00,78.71,78.71,78.7,78.7,4639.0,65.964,65.964,65.9556,65.9556,4639.0
2019-02-01 12:20:00,78.7,78.71,78.69,78.69,13432.0,65.9556,65.964,65.9473,65.9473,13432.0
2019-02-01 12:25:00,78.69,78.7,78.69,78.7,10231.0,65.9473,65.9556,65.9473,65.9556,10231.0
2019-02-01 12:30:00,78.7,78.7,78.69,78.7,2139.0,65.9556,65.9556,65.9473,65.9556,2139.0
2019-02-01 12:35:00,78.7,78.7,78.69,78.7,12958.0,65.9556,65.9556,65.9473,65.9556,12958.0
2019-02-01 12:40:00,78.69,78.7,78.69,78.69,6995.0,65.9473,65.9556,65.9473,65.9473,6995.0
2019-02-01 12:45:00,78.7,78.7,78.69,78.69,1132.0,65.9556,65.9556,65.9473,65.9473,1132.0
2019-02-01 12:50:00,78.69,78.7,78.69,78.7,10902.0,65.9473,65.9556,65.9473,65.9556,10902.0
2019-02-01 12:55:00,78.7,78.7,78.69,78.7,14844.0,65.9556,65.9556,65.9473,65.9556,14844.0
2019-02-01 13:00:00,78.7,78.7,78.69,78.7,1611.0,65.9556,65.9556,65.9473,65.9556,1611.0
2019-02-01 13:05:00,78.7,78.7,78.69,78.69,7467.0,65.9556,65.9556,65.9473,65.9473,7467.0
2019-02-01 13:10:00,78.7,78.7,78.69,78.69,7352.0,65.9556,65.9556,65.9473,65.9473,7352.0
2019-02-01 13:15:00,78.7,78.7,78.69,78.7,15813.0,65.9556,65.9556,65.9473,65.9556,15813.0
2019-02-01 13:20:00,78.7,78.7,78.69,78.7,40141.0,65.9556,65.9556,65.9473,65.9556,40141.0
2019-02-01 13:25:00,78.7,78.7,78.69,78.7,13861.0,65.9556,65.9556,65.9473,65.9556,13861.0
2019-02-01 13:30:00,78.7,78.7,78.69,78.7,18365.0,65.9556,65.9556,65.9473,65.9556,18365.0
2019-02-01 13:35:00,78.69,78.7,78.69,78.69,8278.0,65.9473,65.9556,65.9473,65.9473,8278.0
2019-02-01 13:40:00,78.7,78.7,78.69,78.7,6029.0,65.9556,65.9556,65.9473,65.9556,6029.0
2019-02-01 13:45:00,78.7,78.71,78.69,78.7,18033.0,65.9556,65.964,65.9473,65.9556,18033.0
2019-02-01 13:50:00,78.71,78.71,78.7,78.7,9331.0,65.964,65.964,65.9556,65.9556,9331.0
2019-02-01 13:55:00,78.7,78.71,78.7,78.7,31413.0,65.9556,65.964,65.9556,65.9556,31413.0
2019-02-01 14:00:00,78.7,78.71,78.69,78.69,6932.0,65.9556,65.964,65.9473,65.9473,6932.0
2019-02-01 14:05:00,78.7,78.7,78.69,78.69,12707.0,65.9556,65.9556,65.9473,65.9473,12707.0
2019-02-01 14:10:00,78.69,78.7,78.69,78.69,6759.0,65.9473,65.9556,65.9473,65.9473,6759.0
2019-02-01 14:15:00,78.69,78.7,78.69,78.7,8829.0,65.9473,65.9556,65.9473,65.9556,8829.0
2019-02-01 14:20:00,78.7,78.7,78.69,78.7,3945.0,65.9556,65.9556,65.9473,65.9556,3945.0
2019-02-01 14:25:00,78.7,78.71,78.69,78.7,13217.0,65.9556,65.964,65.9473,65.9556,13217.0
2019-02-01 14:30:00,78.7,78.71,78.7,78.7,30091.0,65.9556,65.964,65.9556,65.9556,30091.0
2019-02-01 14:35:00,78.7,78.71,78.7,78.71,24502.0,65.9556,65.964,65.9556,65.964,24502.0
2019-02-01 14:40:00,78.71,78.71,78.7,78.7,10144.0,65.964,65.964,65.9556,65.9556,10144.0
2019-02-01 14:45:00,78.7,78.71,78.7,78.71,3132.0,65.9556,65.964,65.9556,65.964,3132.0
2019-02-01 14:50:00,78.71,78.71,78.7,78.71,9147.0,65.964,65.964,65.9556,65.964,9147.0
2019-02-01 14:55:00,78.71,78.71,78.7,78.7,3746.0,65.964,65.964,65.9556,65.9556,3746.0
2019-02-01 15:00:00,78.7,78.71,78.7,78.7,10897.0,65.9556,65.964,65.9556,65.9556,10897.0
2019-02-01 15:05:00,78.71,78.71,78.7,78.71,5093.0,65.964,65.964,65.9556,65.964,5093.0
2019-02-01 15:10:00,78.7,78.71,78.7,78.71,1990.0,65.9556,65.964,65.9556,65.964,1990.0
2019-02-01 15:15:00,78.71,78.71,78.7,78.7,23258.0,65.964,65.964,65.9556,65.9556,23258.0
2019-02-01 15:20:00,78.7,78.71,78.7,78.71,16741.0,65.9556,65.964,65.9556,65.964,16741.0
2019-02-01 15:25:00,78.71,78.71,78.7,78.71,22981.0,65.964,65.964,65.9556,65.964,22981.0
2019-02-01 15:30:00,78.7,78.71,78.7,78.7,55856.0,65.9556,65.964,65.9556,65.9556,55856.0
2019-02-01 15:35:00,78.7,78.71,78.69,78.7,14752.0,65.9556,65.964,65.9473,65.9556,14752.0
2019-02-01 15:40:00,78.7,78.7,78.69,78.69,5580.0,65.9556,65.9556,65.9473,65.9473,5580.0
2019-02-01 15:45:00,78.7,78.71,78.69,78.7,6190.0,65.9556,65.964,65.9473,65.9556,6190.0
2019-02-01 15:50:00,78.7,78.71,78.7,78.7,19471.0,65.9556,65.964,65.9556,65.9556,19471.0
2019-02-01 15:55:00,78.7,78.72,78.7,78.72,47786.0,65.9556,65.9724,65.9556,65.9724,47786.0
2019-02-04 09:30:00,78.66,78.7,78.63,78.65,46979.0,65.9221,65.9556,65.897,65.9137,46979.0
2019-02-04 09:35:00,78.65,78.65,78.64,78.65,10275.0,65.9137,65.9137,65.9054,65.9137,10275.0
2019-02-04 09:40:00,78.64,78.65,78.64,78.65,4460.0,65.9054,65.9137,65.9054,65.9137,4460.0
2019-02-04 09:45:00,78.65,78.65,78.64,78.64,7005.0,65.9137,65.9137,65.9054,65.9054,7005.0
2019-02-04 09:50:00,78.65,78.65,78.64,78.65,5249.0,65.9137,65.9137,65.9054,65.9137,5249.0
2019-02-04 09:55:00,78.65,78.65,78.64,78.65,5225.0,65.9137,65.9137,65.9054,65.9137,5225.0
2019-02-04 10:00:00,78.65,78.66,78.64,78.66,10061.0,65.9137,65.9221,65.9054,65.9221,10061.0
2019-02-04 10:05:00,78.66,78.66,78.65,78.66,10559.0,65.9221,65.9221,65.9137,65.9221,10559.0
2019-02-04 10:10:00,78.66,78.66,78.65,78.66,7227.0,65.9221,65.9221,65.9137,65.9221,7227.0
2019-02-04 10:15:00,78.66,78.66,78.65,78.66,19514.0,65.9221,65.9221,65.9137,65.9221,19514.0
2019-02-04 10:20:00,78.66,78.66,78.65,78.66,4186.0,65.9221,65.9221,65.9137,65.9221,4186.0
2019-02-04 10:25:00,78.66,78.66,78.65,78.65,16860.0,65.9221,65.9221,65.9137,65.9137,16860.0
2019-02-04 10:30:00,78.65,78.66,78.65,78.66,11276.0,65.9137,65.9221,65.9137,65.9221,11276.0
2019-02-04 10:35:00,78.65,78.66,78.65,78.66,7704.0,65.9137,65.9221,65.9137,65.9221,7704.0
2019-02-04 10:40:00,78.66,78.66,78.65,78.66,10495.0,65.9221,65.9221,65.9137,65.9221,10495.0
2019-02-04 10:45:00,78.65,78.66,78.65,78.66,6931.0,65.9137,65.9221,65.9137,65.9221,6931.0
2019-02-04 10:50:00,78.66,78.66,78.65,78.66,4578.0,65.9221,65.9221,65.9137,65.9221,4578.0
2019-02-04 10:55:00,78.65,78.67,78.65,78.67,9516.0,65.9137,65.9305,65.9137,65.9305,9516.0
2019-02-04 11:00:00,78.67,78.67,78.66,78.66,13566.0,65.9305,65.9305,65.9221,65.9221,13566.0
2019-02-04 11:05:00,78.66,78.67,78.66,78.67,23023.0,65.9221,65.9305,65.9221,65.9305,23023.0
2019-02-04 11:10:00,78.67,78.67,78.66,78.67,4405.0,65.9305,65.9305,65.9221,65.9305,4405.0
2019-02-04 11:15:00,78.67,78.67,78.66,78.67,9733.0,65.9305,65.9305,65.9221,65.9305,9733.0
2019-02-04 11:20:00,78.66,78.67,78.66,78.66,8971.0,65.9221,65.9305,65.9221,65.9221,8971.0
2019-02-04 11:25:00,78.67,78.67,78.66,78.67,29692.0,65.9305,65.9305,65.9221,65.9305,29692.0
2019-02-04 11:30:00,78.67,78.67,78.66,78.67,9935.0,65.9305,65.9305,65.9221,65.9305,9935.0
2019-02-04 11:35:00,78.67,78.68,78.67,78.67,32807.0,65.9305,65.9389,65.9305,65.9305,32807.0
2019-02-04 11:40:00,78.67,78.68,78.67,78.68,10419.0,65.9305,65.9389,65.9305,65.9389,10419.0
2019-02-04 11:45:00,78.68,78.68,78.67,78.67,4505.0,65.9389,65.9389,65.9305,65.9305,4505.0
2019-02-04 11:50:00,78.67,78.68,78.67,78.68,36169.0,65.9305,65.9389,65.9305,65.9389,36169.0
2019-02-04 11:55:00,78.67,78.68,78.67,78.67,6427.0,65.9305,65.9389,65.9305,65.9305,6427.0
2019-02-04 12:00:00,78.68,78.68,78.67,78.68,45463.0,65.9389,65.9389,65.9305,65.9389,45463.0
2019-02-04 12:05:00,78.67,78.68,78.67,78.68,15722.0,65.9305,65.9389,65.9305,65.9389,15722.0
2019-02-04 12:10:00,78.68,78.68,78.67,78.68,7074.0,65.9389,65.9389,65.9305,65.9389,7074.0
2019-02-04 12:15:00,78.67,78.68,78.67,78.67,6421.0,65.9305,65.9389,65.9305,65.9305,6421.0
2019-02-04 12:20:00,78.68,78.68,78.67,78.67,14788.0,65.9389,65.9389,65.9305,65.9305,14788.0
2019-02-04 12:25:00,78.67,78.68,78.67,78.67,5590.0,65.9305,65.9389,65.9305,65.9305,5590.0
2019-02-04 12:30:00,78.67,78.68,78.67,78.67,8948.0,65.9305,65.9389,65.9305,65.9305,8948.0
2019-02-04 12:35:00,78.68,78.68,78.67,78.68,6805.0,65.9389,65.9389,65.9305,65.9389,6805.0
2019-02-04 12:40:00,78.68,78.68,78.67,78.68,18981.0,65.9389,65.9389,65.9305,65.9389,18981.0
2019-02-04 12:45:00,78.68,78.68,78.67,78.68,2927.0,65.9389,65.9389,65.9305,65.9389,2927.0
2019-02-04 12:50:00,78.67,78.68,78.67,78.68,3565.0,65.9305,65.9389,65.9305,65.9389,3565.0
2019-02-04 12:55:00,78.67,78.68,78.67,78.68,14560.0,65.9305,65.9389,65.9305,65.9389,14560.0
2019-02-04 13:00:00,78.67,78.68,78.67,78.68,4192.0,65.9305,65.9389,65.9305,65.9389,4192.0
2019-02-04 13:05:00,78.67,78.69,78.67,78.69,20912.0,65.9305,65.9473,65.9305,65.9473,20912.0
2019-02-04 13:10:00,78.69,78.69,78.68,78.68,4673.0,65.9473,65.9473,65.9389,65.9389,4673.0
2019-02-04 13:15:00,78.68,78.69,78.68,78.68,11505.0,65.9389,65.9473,65.9389,65.9389,11505.0
2019-02-04 13:20:00,78.69,78.7,78.68,78.7,22724.0,65.9473,65.9556,65.9389,65.9556,22724.0
2019-02-04 13:25:00,78.7,78.7,78.69,78.7,2648.0,65.9556,65.9556,65.9473,65.9556,2648.0
2019-02-04 13:30:00,78.7,78.7,78.69,78.7,3229.0,65.9556,65.9556,65.9473,65.9556,3229.0
2019-02-04 13:35:00,78.69,78.7,78.69,78.7,5460.0,65.9473,65.9556,65.9473,65.9556,5460.0
2019-02-04 13:40:00,78.7,78.7,78.69,78.7,5392.0,65.9556,65.9556,65.9473,65.9556,5392.0
2019-02-04 13:45:00,78.69,78.7,78.69,78.7,6026.0,65.9473,65.9556,65.9473,65.9556,6026.0
2019-02-04 13:50:00,78.7,78.7,78.69,78.7,6663.0,65.9556,65.9556,65.9473,65.9556,6663.0
2019-02-04 13:55:00,78.7,78.7,78.69,78.7,2100.0,65.9556,65.9556,65.9473,65.9556,2100.0
2019-02-04 14:00:00,78.69,78.7,78.69,78.7,14032.0,65.9473,65.9556,65.9473,65.9556,14032.0
2019-02-04 14:05:00,78.69,78.7,78.69,78.7,23813.0,65.9473,65.9556,65.9473,65.9556,23813.0
2019-02-04 14:10:00,78.7,78.7,78.69,78.7,4038.0,65.9556,65.9556,65.9473,65.9556,4038.0
2019-02-04 14:15:00,78.7,78.7,78.69,78.7,14223.0,65.9556,65.9556,65.9473,65.9556,14223.0
2019-02-04 14:20:00,78.7,78.7,78.69,78.7,7577.0,65.9556,65.9556,65.9473,65.9556,7577.0
2019-02-04 14:25:00,78.7,78.7,78.69,78.7,11690.0,65.9556,65.9556,65.9473,65.9556,11690.0
2019-02-04 14:30:00,78.69,78.7,78.69,78.7,13168.0,65.9473,65.9556,65.9473,65.9556,13168.0
2019-02-04 14:35:00,78.69,78.7,78.69,78.7,7873.0,65.9473,65.9556,65.9473,65.9556,7873.0
2019-02-04 14:40:00,78.7,78.7,78.69,78.7,51109.0,65.9556,65.9556,65.9473,65.9556,51109.0
2019-02-04 14:45:00,78.7,78.7,78.69,78.69,12344.0,65.9556,65.9556,65.9473,65.9473,12344.0
2019-02-04 14:50:00,78.7,78.7,78.69,78.7,62289.0,65.9556,65.9556,65.9473,65.9556,62289.0
2019-02-04 14:55:00,78.7,78.7,78.69,78.7,35180.0,65.9556,65.9556,65.9473,65.9556,35180.0
2019-02-04 15:00:00,78.7,78.7,78.69,78.7,28754.0,65.9556,65.9556,65.9473,65.9556,28754.0
2019-02-04 15:05:00,78.7,78.7,78.69,78.7,3970.0,65.9556,65.9556,65.9473,65.9556,3970.0
2019-02-04 15:10:00,78.7,78.7,78.69,78.7,24317.0,65.9556,65.9556,65.9473,65.9556,24317.0
2019-02-04 15:15:00,78.7,78.7,78.69,78.7,12555.0,65.9556,65.9556,65.9473,65.9556,12555.0
2019-02-04 15:20:00,78.7,78.7,78.69,78.69,13321.0,65.9556,65.9556,65.9473,65.9473,13321.0
2019-02-04 15:25:00,78.7,78.7,78.68,78.69,29476.0,65.9556,65.9556,65.9389,65.9473,29476.0
2019-02-04 15:30:00,78.68,78.69,78.68,78.68,11071.0,65.9389,65.9473,65.9389,65.9389,11071.0
2019-02-04 15:35:00,78.68,78.69,78.68,78.68,11554.0,65.9389,65.9473,65.9389,65.9389,11554.0
2019-02-04 15:40:00,78.69,78.69,78.68,78.69,93653.0,65.9473,65.9473,65.9389,65.9473,93653.0
2019-02-04 15:45:00,78.68,78.69,78.68,78.69,8257.0,65.9389,65.9473,65.9389,65.9473,8257.0
2019-02-04 15:50:00,78.69,78.69,78.68,78.68,11938.0,65.9473,65.9473,65.9389,65.9389,11938.0
2019-02-04 15:55:00,78.69,78.69,78.68,78.68,12167.0,65.9473,65.9473,65.9389,65.9389,12167.0
2019-02-05 09:30:00,78.73,78.74,78.7,78.72,35234.0,65.9808,65.9892,65.9556,65.9724,35234.0
2019-02-05 09:35:00,78.73,78.73,78.72,78.73,5120.0,65.9808,65.9808,65.9724,65.9808,5120.0
2019-02-05 09:40:00,78.73,78.73,78.72,78.73,5608.0,65.9808,65.9808,65.9724,65.9808,5608.0
2019-02-05 09:45:00,78.73,78.74,78.72,78.73,23321.0,65.9808,65.9892,65.9724,65.9808,23321.0
2019-02-05 09:50:00,78.74,78.74,78.73,78.74,3336.0,65.9892,65.9892,65.9808,65.9892,3336.0
2019-02-05 09:55:00,78.73,78.75,78.73,78.74,18462.0,65.9808,65.9975,65.9808,65.9892,18462.0
2019-02-05 10:00:00,78.75,78.75,78.73,78.75,91113.0,65.9975,65.9975,65.9808,65.9975,91113.0
2019-02-05 10:05:00,78.75,78.75,78.74,78.74,7191.0,65.9975,65.9975,65.9892,65.9892,7191.0
2019-02-05 10:10:00,78.73,78.75,78.73,78.75,20108.0,65.9808,65.9975,65.9808,65.9975,20108.0
2019-02-05 10:15:00,78.75,78.76,78.74,78.75,17201.0,65.9975,66.0059,65.9892,65.9975,17201.0
2019-02-05 10:20:00,78.76,78.76,78.75,78.76,13575.0,66.0059,66.0059,65.9975,66.0059,13575.0
2019-02-05 10:25:00,78.75,78.77,78.75,78.77,373898.0,65.9975,66.0143,65.9975,66.0143,373898.0
2019-02-05 10:30:00,78.77,78.77,78.76,78.77,361087.0,66.0143,66.0143,66.0059,66.0143,361087.0
2019-02-05 10:35:00,78.77,78.77,78.76,78.77,102767.0,66.0143,66.0143,66.0059,66.0143,102767.0
2019-02-05 10:40:00,78.77,78.78,78.76,78.77,478200.0,66.0143,66.0227,66.0059,66.0143,478200.0
2019-02-05 10:45:00,78.77,78.77,78.76,78.76,87671.0,66.0143,66.0143,66.0059,66.0059,87671.0
2019-02-05 10:50:00,78.77,78.77,78.76,78.77,4189.0,66.0143,66.0143,66.0059,66.0143,4189.0
2019-02-05 10:55:00,78.77,78.77,78.76,78.77,8270.0,66.0143,66.0143,66.0059,66.0143,8270.0
2019-02-05 11:00:00,78.77,78.78,78.76,78.77,71130.0,66.0143,66.0227,66.0059,66.0143,71130.0
2019-02-05 11:05:00,78.77,78.78,78.76,78.78,55329.0,66.0143,66.0227,66.0059,66.0227,55329.0
2019-02-05 11:10:00,78.78,78.78,78.77,78.78,34204.0,66.0227,66.0227,66.0143,66.0227,34204.0
2019-02-05 11:15:00,78.78,78.78,78.77,78.78,58555.0,66.0227,66.0227,66.0143,66.0227,58555.0
2019-02-05 11:20:00,78.78,78.78,78.77,78.78,9964.0,66.0227,66.0227,66.0143,66.0227,9964.0
2019-02-05 11:25:00,78.78,78.79,78.78,78.79,17284.0,66.0227,66.0311,66.0227,66.0311,17284.0
2019-02-05 11:30:00,78.79,78.79,78.78,78.78,6858.0,66.0311,66.0311,66.0227,66.0227,6858.0
2019-02-05 11:35:00,78.79,78.79,78.77,78.77,40145.0,66.0311,66.0311,66.0143,66.0143,40145.0
2019-02-05 11:40:00,78.77,78.78,78.77,78.77,17019.0,66.0143,66.0227,66.0143,66.0143,17019.0
2019-02-05 11:45:00,78.78,78.78,78.76,78.77,3593.0,66.0227,66.0227,66.0059,66.0143,3593.0
2019-02-05 11:50:00,78.76,78.77,78.76,78.77,7992.0,66.0059,66.0143,66.0059,66.0143,7992.0
2019-02-05 11:55:00,78.77,78.77,78.76,78.77,33343.0,66.0143,66.0143,66.0059,66.0143,33343.0
2019-02-05 12:00:00,78.77,78.77,78.76,78.76,9580.0,66.0143,66.0143,66.0059,66.0059,9580.0
2019-02-05 12:05:00,78.76,78.77,78.76,78.76,3016.0,66.0059,66.0143,66.0059,66.0059,3016.0
2019-02-05 12:10:00,78.76,78.77,78.76,78.76,2308.0,66.0059,66.0143,66.0059,66.0059,2308.0
2019-02-05 12:15:00,78.76,78.77,78.76,78.76,11547.0,66.0059,66.0143,66.0059,66.0059,11547.0
2019-02-05 12:20:00,78.76,78.77,78.76,78.77,6867.0,66.0059,66.0143,66.0059,66.0143,6867.0
2019-02-05 12:25:00,78.77,78.77,78.76,78.77,18604.0,66.0143,66.0143,66.0059,66.0143,18604.0
2019-02-05 12:30:00,78.76,78.77,78.76,78.76,4380.0,66.0059,66.0143,66.0059,66.0059,4380.0
2019-02-05 12:35:00,78.76,78.77,78.76,78.76,1761.0,66.0059,66.0143,66.0059,66.0059,1761.0
2019-02-05 12:40:00,78.77,78.77,78.76,78.76,10595.0,66.0143,66.0143,66.0059,66.0059,10595.0
2019-02-05 12:45:00,78.76,78.77,78.76,78.76,4950.0,66.0059,66.0143,66.0059,66.0059,4950.0
2019-02-05 12:50:00,78.77,78.77,78.76,78.76,13591.0,66.0143,66.0143,66.0059,66.0059,13591.0
2019-02-05 12:55:00,78.77,78.77,78.76,78.77,14755.0,66.0143,66.0143,66.0059,66.0143,14755.0
2019-02-05 13:00:00,78.77,78.77,78.76,78.77,11293.0,66.0143,66.0143,66.0059,66.0143,11293.0
2019-02-05 13:05:00,78.77,78.77,78.76,78.77,8720.0,66.0143,66.0143,66.0059,66.0143,8720.0
2019-02-05 13:10:00,78.78,78.78,78.77,78.77,2398.0,66.0227,66.0227,66.0143,66.0143,2398.0
2019-02-05 13:15:00,78.78,78.78,78.77,78.78,1104.0,66.0227,66.0227,66.0143,66.0227,1104.0
2019-02-05 13:20:00,78.78,78.78,78.77,78.78,17877.0,66.0227,66.0227,66.0143,66.0227,17877.0
2019-02-05 13:25:00,78.78,78.78,78.77,78.77,3903.0,66.0227,66.0227,66.0143,66.0143,3903.0
2019-02-05 13:30:00,78.78,78.78,78.77,78.78,3764.0,66.0227,66.0227,66.0143,66.0227,3764.0
2019-02-05 13:35:00,78.77,78.78,78.77,78.78,5964.0,66.0143,66.0227,66.0143,66.0227,5964.0
2019-02-05 13:40:00,78.77,78.78,78.77,78.78,7100.0,66.0143,66.0227,66.0143,66.0227,7100.0
2019-02-05 13:45:00,78.77,78.78,78.77,78.77,6009.0,66.0143,66.0227,66.0143,66.0143,6009.0
2019-02-05 13:50:00,78.77,78.78,78.77,78.77,5262.0,66.0143,66.0227,66.0143,66.0143,5262.0
2019-02-05 13:55:00,78.78,78.78,78.76,78.76,22979.0,66.0227,66.0227,66.0059,66.0059,22979.0
2019-02-05 14:00:00,78.76,78.77,78.76,78.77,3888.0,66.0059,66.0143,66.0059,66.0143,3888.0
2019-02-05 14:05:00,78.77,78.77,78.76,78.77,16316.0,66.0143,66.0143,66.0059,66.0143,16316.0
2019-02-05 14:10:00,78.77,78.77,78.76,78.77,22637.0,66.0143,66.0143,66.0059,66.0143,22637.0
2019-02-05 14:15:00,78.77,78.77,78.76,78.77,15727.0,66.0143,66.0143,66.0059,66.0143,15727.0
2019-02-05 14:20:00,78.77,78.77,78.76,78.77,5687.0,66.0143,66.0143,66.0059,66.0143,5687.0
2019-02-05 14:25:00,78.77,78.77,78.76,78.77,4316.0,66.0143,66.0143,66.0059,66.0143,4316.0
2019-02-05 14:30:00,78.77,78.77,78.76,78.77,16417.0,66.0143,66.0143,66.0059,66.0143,16417.0
2019-02-05 14:35:00,78.77,78.77,78.76,78.77,49808.0,66.0143,66.0143,66.0059,66.0143,49808.0
2019-02-05 14:40:00,78.76,78.77,78.76,78.77,9404.0,66.0059,66.0143,66.0059,66.0143,9404.0
2019-02-05 14:45:00,78.77,78.77,78.76,78.77,13188.0,66.0143,66.0143,66.0059,66.0143,13188.0
2019-02-05 14:50:00,78.77,78.78,78.76,78.77,6344.0,66.0143,66.0227,66.0059,66.0143,6344.0
2019-02-05 14:55:00,78.78,78.78,78.77,78.78,3378.0,66.0227,66.0227,66.0143,66.0227,3378.0
2019-02-05 15:00:00,78.78,78.78,78.76,78.77,80754.0,66.0227,66.0227,66.0059,66.0143,80754.0
2019-02-05 15:05:00,78.77,78.77,78.76,78.76,28908.0,66.0143,66.0143,66.0059,66.0059,28908.0
2019-02-05 15:10:00,78.77,78.77,78.76,78.76,4675.0,66.0143,66.0143,66.0059,66.0059,4675.0
2019-02-05 15:15:00,78.76,78.77,78.76,78.77,13134.0,66.0059,66.0143,66.0059,66.0143,13134.0
2019-02-05 15:20:00,78.77,78.77,78.76,78.77,15622.0,66.0143,66.0143,66.0059,66.0143,15622.0
2019-02-05 15:25:00,78.77,78.77,78.76,78.76,20837.0,66.0143,66.0143,66.0059,66.0059,20837.0
2019-02-05 15:30:00,78.77,78.77,78.76,78.77,14624.0,66.0143,66.0143,66.0059,66.0143,14624.0
2019-02-05 15:35:00,78.77,78.77,78.76,78.77,35175.0,66.0143,66.0143,66.0059,66.0143,35175.0
2019-02-05 15:40:00,78.77,78.77,78.76,78.77,12470.0,66.0143,66.0143,66.0059,66.0143,12470.0
2019-02-05 15:45:00,78.76,78.77,78.76,78.76,13298.0,66.0059,66.0143,66.0059,66.0059,13298.0
2019-02-05 15:50:00,78.76,78.77,78.76,78.76,8643.0,66.0059,66.0143,66.0059,66.0059,8643.0
2019-02-05 15:55:00,78.77,78.78,78.72,78.73,135427.0,66.0143,66.0227,65.9724,65.9808,135427.0
2019-02-06 09:30:00,78.8,78.82,78.79,78.81,42170.0,66.0394,66.0562,66.0311,66.0478,42170.0
2019-02-06 09:35:00,78.81,78.81,78.8,78.81,2368.0,66.0478,66.0478,66.0394,66.0478,2368.0
2019-02-06 09:40:00,78.81,78.81,78.79,78.8,30891.0,66.0478,66.0478,66.0311,66.0394,30891.0
2019-02-06 09:45:00,78.8,78.8,78.79,78.8,10181.0,66.0394,66.0394,66.0311,66.0394,10181.0
2019-02-06 09:50:00,78.8,78.8,78.79,78.8,3438.0,66.0394,66.0394,66.0311,66.0394,3438.0
2019-02-06 09:55:00,78.8,78.8,78.79,78.79,3157.0,66.0394,66.0394,66.0311,66.0311,3157.0
2019-02-06 10:00:00,78.8,78.8,78.79,78.79,12698.0,66.0394,66.0394,66.0311,66.0311,12698.0
2019-02-06 10:05:00,78.79,78.8,78.78,78.79,5601.0,66.0311,66.0394,66.0227,66.0311,5601.0
2019-02-06 10:10:00,78.79,78.79,78.77,78.79,73180.0,66.0311,66.0311,66.0143,66.0311,73180.0
2019-02-06 10:15:00,78.78,78.79,78.78,78.79,9676.0,66.0227,66.0311,66.0227,66.0311,9676.0
2019-02-06 10:20:00,78.78,78.79,78.78,78.79,20252.0,66.0227,66.0311,66.0227,66.0311,20252.0
2019-02-06 10:25:00,78.78,78.79,78.78,78.79,54126.0,66.0227,66.0311,66.0227,66.0311,54126.0
2019-02-06 10:30:00,78.79,78.79,78.78,78.78,29564.0,66.0311,66.0311,66.0227,66.0227,29564.0
2019-02-06 10:35:00,78.79,78.79,78.78,78.78,4847.0,66.0311,66.0311,66.0227,66.0227,4847.0
2019-02-06 10:40:00,78.79,78.79,78.78,78.79,10623.0,66.0311,66.0311,66.0227,66.0311,10623.0
2019-02-06 10:45:00,78.78,78.79,78.78,78.79,13244.0,66.0227,66.0311,66.0227,66.0311,13244.0
2019-02-06 10:50:00,78.79,78.79,78.78,78.78,48746.0,66.0311,66.0311,66.0227,66.0227,48746.0
2019-02-06 10:55:00,78.79,78.79,78.78,78.78,7717.0,66.0311,66.0311,66.0227,66.0227,7717.0
2019-02-06 11:00:00,78.79,78.79,78.78,78.79,17034.0,66.0311,66.0311,66.0227,66.0311,17034.0
2019-02-06 11:05:00,78.79,78.79,78.78,78.78,17941.0,66.0311,66.0311,66.0227,66.0227,17941.0
2019-02-06 11:10:00,78.79,78.79,78.77,78.78,65731.0,66.0311,66.0311,66.0143,66.0227,65731.0
2019-02-06 11:15:00,78.79,78.79,78.78,78.79,38673.0,66.0311,66.0311,66.0227,66.0311,38673.0
2019-02-06 11:20:00,78.78,78.8,78.78,78.79,48292.0,66.0227,66.0394,66.0227,66.0311,48292.0
2019-02-06 11:25:00,78.8,78.8,78.79,78.8,13897.0,66.0394,66.0394,66.0311,66.0394,13897.0
2019-02-06 11:30:00,78.8,78.8,78.79,78.8,8641.0,66.0394,66.0394,66.0311,66.0394,8641.0
2019-02-06 11:35:00,78.8,78.8,78.79,78.79,18730.0,66.0394,66.0394,66.0311,66.0311,18730.0
2019-02-06 11:40:00,78.8,78.8,78.78,78.79,16951.0,66.0394,66.0394,66.0227,66.0311,16951.0
2019-02-06 11:45:00,78.79,78.79,78.78,78.78,12056.0,66.0311,66.0311,66.0227,66.0227,12056.0
2019-02-06 11:50:00,78.79,78.79,78.78,78.79,158603.0,66.0311,66.0311,66.0227,66.0311,158603.0
2019-02-06 11:55:00,78.79,78.79,78.78,78.79,14389.0,66.0311,66.0311,66.0227,66.0311,14389.0
2019-02-06 12:00:00,78.79,78.79,78.78,78.78,7522.0,66.0311,66.0311,66.0227,66.0227,7522.0
2019-02-06 12:05:00,78.79,78.79,78.78,78.79,5832.0,66.0311,66.0311,66.0227,66.0311,5832.0
2019-02-06 12:10:00,78.79,78.79,78.78,78.79,11113.0,66.0311,66.0311,66.0227,66.0311,11113.0
2019-02-06 12:15:00,78.78,78.79,78.78,78.79,5613.0,66.0227,66.0311,66.0227,66.0311,5613.0
2019-02-06 12:20:00,78.79,78.79,78.78,78.78,14469.0,66.0311,66.0311,66.0227,66.0227,14469.0
2019-02-06 12:25:00,78.79,78.79,78.78,78.78,10617.0,66.0311,66.0311,66.0227,66.0227,10617.0
2019-02-06 12:30:00,78.78,78.79,78.78,78.78,14825.0,66.0227,66.0311,66.0227,66.0227,14825.0
2019-02-06 12:35:00,78.79,78.79,78.78,78.79,19606.0,66.0311,66.0311,66.0227,66.0311,19606.0
2019-02-06 12:40:00,78.79,78.79,78.78,78.78,8251.0,66.0311,66.0311,66.0227,66.0227,8251.0
2019-02-06 12:45:00,78.79,78.79,78.78,78.79,9484.0,66.0311,66.0311,66.0227,66.0311,9484.0
2019-02-06 12:50:00,78.79,78.79,78.78,78.79,44412.0,66.0311,66.0311,66.0227,66.0311,44412.0
2019-02-06 12:55:00,78.79,78.8,78.78,78.8,18392.0,66.0311,66.0394,66.0227,66.0394,18392.0
2019-02-06 13:00:00,78.8,78.8,78.78,78.78,9146.0,66.0394,66.0394,66.0227,66.0227,9146.0
2019-02-06 13:05:00,78.79,78.79,78.78,78.79,18379.0,66.0311,66.0311,66.0227,66.0311,18379.0
2019-02-06 13:10:00,78.78,78.79,78.76,78.77,19668.0,66.0227,66.0311,66.0059,66.0143,19668.0
2019-02-06 13:15:00,78.76,78.77,78.76,78.76,6987.0,66.0059,66.0143,66.0059,66.0059,6987.0
2019-02-06 13:20:00,78.77,78.77,78.76,78.77,4229.0,66.0143,66.0143,66.0059,66.0143,4229.0
2019-02-06 13:25:00,78.76,78.77,78.76,78.76,4501.0,66.0059,66.0143,66.0059,66.0059,4501.0
2019-02-06 13:30:00,78.77,78.77,78.76,78.77,3554.0,66.0143,66.0143,66.0059,66.0143,3554.0
2019-02-06 13:35:00,78.76,78.77,78.76,78.77,16522.0,66.0059,66.0143,66.0059,66.0143,16522.0
2019-02-06 13:40:00,78.77,78.77,78.76,78.77,16877.0,66.0143,66.0143,66.0059,66.0143,16877.0
2019-02-06 13:45:00,78.76,78.77,78.76,78.76,6315.0,66.0059,66.0143,66.0059,66.0059,6315.0
2019-02-06 13:50:00,78.77,78.77,78.76,78.77,10482.0,66.0143,66.0143,66.0059,66.0143,10482.0
2019-02-06 13:55:00,78.77,78.77,78.76,78.77,9177.0,66.0143,66.0143,66.0059,66.0143,9177.0
2019-02-06 14:00:00,78.76,78.77,78.76,78.77,6936.0,66.0059,66.0143,66.0059,66.0143,6936.0
2019-02-06 14:05:00,78.77,78.77,78.76,78.77,23216.0,66.0143,66.0143,66.0059,66.0143,23216.0
2019-02-06 14:10:00,78.77,78.77,78.76,78.77,78790.0,66.0143,66.0143,66.0059,66.0143,78790.0
2019-02-06 14:15:00,78.77,78.77,78.76,78.76,8461.0,66.0143,66.0143,66.0059,66.0059,8461.0
2019-02-06 14:20:00,78.77,78.77,78.76,78.76,30973.0,66.0143,66.0143,66.0059,66.0059,30973.0
2019-02-06 14:25:00,78.77,78.77,78.76,78.77,13265.0,66.0143,66.0143,66.0059,66.0143,13265.0
2019-02-06 14:30:00,78.77,78.77,78.76,78.77,11352.0,66.0143,66.0143,66.0059,66.0143,11352.0
2019-02-06 14:35:00,78.77,78.77,78.76,78.77,14644.0,66.0143,66.0143,66.0059,66.0143,14644.0
2019-02-06 14:40:00,78.77,78.77,78.76,78.77,24170.0,66.0143,66.0143,66.0059,66.0143,24170.0
2019-02-06 14:45:00,78.76,78.77,78.76,78.77,20300.0,66.0059,66.0143,66.0059,66.0143,20300.0
2019-02-06 14:50:00,78.76,78.77,78.76,78.77,11458.0,66.0059,66.0143,66.0059,66.0143,11458.0
2019-02-06 14:55:00,78.77,78.77,78.75,78.76,31200.0,66.0143,66.0143,65.9975,66.0059,31200.0
2019-02-06 15:00:00,78.76,78.76,78.75,78.76,14095.0,66.0059,66.0059,65.9975,66.0059,14095.0
2019-02-06 15:05:00,78.75,78.76,78.75,78.76,27279.0,65.9975,66.0059,65.9975,66.0059,27279.0
2019-02-06 15:10:00,78.76,78.76,78.75,78.76,13593.0,66.0059,66.0059,65.9975,66.0059,13593.0
2019-02-06 15:15:00,78.76,78.76,78.75,78.75,68459.0,66.0059,66.0059,65.9975,65.9975,68459.0
2019-02-06 15:20:00,78.76,78.76,78.75,78.76,65966.0,66.0059,66.0059,65.9975,66.0059,65966.0
2019-02-06 15:25:00,78.76,78.76,78.75,78.76,49410.0,66.0059,66.0059,65.9975,66.0059,49410.0
2019-02-06 15:30:00,78.76,78.76,78.75,78.76,33207.0,66.0059,66.0059,65.9975,66.0059,33207.0
2019-02-06 15:35:00,78.76,78.76,78.75,78.76,74861.0,66.0059,66.0059,65.9975,66.0059,74861.0
2019-02-06 15:40:00,78.76,78.77,78.75,78.75,76046.0,66.0059,66.0143,65.9975,65.9975,76046.0
2019-02-06 15:45:00,78.75,78.77,78.75,78.76,39243.0,65.9975,66.0143,65.9975,66.0059,39243.0
2019-02-06 15:50:00,78.77,78.77,78.76,78.77,8644.0,66.0143,66.0143,66.0059,66.0143,8644.0
2019-02-06 15:55:00,78.76,78.77,78.75,78.76,30260.0,66.0059,66.0143,65.9975,66.0059,30260.0
2019-02-07 09:30:00,78.8,78.83,78.79,78.8,32216.0,66.0394,66.0646,66.0311,66.0394,32216.0
2019-02-07 09:35:00,78.79,78.8,78.79,78.8,10660.0,66.0311,66.0394,66.0311,66.0394,10660.0
2019-02-07 09:40:00,78.8,78.8,78.79,78.8,4809.0,66.0394,66.0394,66.0311,66.0394,4809.0
2019-02-07 09:45:00,78.8,78.8,78.79,78.8,3992.0,66.0394,66.0394,66.0311,66.0394,3992.0
2019-02-07 09:50:00,78.8,78.8,78.79,78.79,24954.0,66.0394,66.0394,66.0311,66.0311,24954.0
2019-02-07 09:55:00,78.79,78.79,78.77,78.77,25176.0,66.0311,66.0311,66.0143,66.0143,25176.0
2019-02-07 10:00:00,78.78,78.79,78.77,78.79,8918.0,66.0227,66.0311,66.0143,66.0311,8918.0
2019-02-07 10:05:00,78.78,78.79,78.78,78.79,3681.0,66.0227,66.0311,66.0227,66.0311,3681.0
2019-02-07 10:10:00,78.79,78.79,78.77,78.78,16019.0,66.0311,66.0311,66.0143,66.0227,16019.0
2019-02-07 10:15:00,78.77,78.78,78.77,78.78,21814.0,66.0143,66.0227,66.0143,66.0227,21814.0
2019-02-07 10:20:00,78.78,78.78,78.77,78.77,7406.0,66.0227,66.0227,66.0143,66.0143,7406.0
2019-02-07 10:25:00,78.78,78.78,78.77,78.78,34532.0,66.0227,66.0227,66.0143,66.0227,34532.0
2019-02-07 10:30:00,78.78,78.78,78.77,78.78,17089.0,66.0227,66.0227,66.0143,66.0227,17089.0
2019-02-07 10:35:00,78.78,78.78,78.77,78.77,18163.0,66.0227,66.0227,66.0143,66.0143,18163.0
2019-02-07 10:40:00,78.78,78.78,78.77,78.78,16787.0,66.0227,66.0227,66.0143,66.0227,16787.0
2019-02-07 10:45:00,78.77,78.78,78.77,78.78,6026.0,66.0143,66.0227,66.0143,66.0227,6026.0
2019-02-07 10:50:00,78.78,78.78,78.77,78.78,5193.0,66.0227,66.0227,66.0143,66.0227,5193.0
2019-02-07 10:55:00,78.78,78.78,78.77,78.78,16152.0,66.0227,66.0227,66.0143,66.0227,16152.0
2019-02-07 11:00:00,78.78,78.78,78.77,78.78,24136.0,66.0227,66.0227,66.0143,66.0227,24136.0
2019-02-07 11:05:00,78.77,78.78,78.77,78.78,45035.0,66.0143,66.0227,66.0143,66.0227,45035.0
2019-02-07 11:10:00,78.78,78.78,78.76,78.77,29995.0,66.0227,66.0227,66.0059,66.0143,29995.0
2019-02-07 11:15:00,78.77,78.77,78.76,78.77,7288.0,66.0143,66.0143,66.0059,66.0143,7288.0
2019-02-07 11:20:00,78.77,78.77,78.76,78.77,20999.0,66.0143,66.0143,66.0059,66.0143,20999.0
2019-02-07 11:25:00,78.77,78.77,78.76,78.77,11705.0,66.0143,66.0143,66.0059,66.0143,11705.0
2019-02-07 11:30:00,78.76,78.77,78.76,78.77,15404.0,66.0059,66.0143,66.0059,66.0143,15404.0
2019-02-07 11:35:00,78.77,78.77,78.76,78.77,8267.0,66.0143,66.0143,66.0059,66.0143,8267.0
2019-02-07 11:40:00,78.77,78.77,78.76,78.77,21312.0,66.0143,66.0143,66.0059,66.0143,21312.0
2019-02-07 11:45:00,78.77,78.77,78.75,78.76,25086.0,66.0143,66.0143,65.9975,66.0059,25086.0
2019-02-07 11:50:00,78.76,78.77,78.75,78.77,53638.0,66.0059,66.0143,65.9975,66.0143,53638.0
2019-02-07 11:55:00,78.76,78.77,78.76,78.76,6264.0,66.0059,66.0143,66.0059,66.0059,6264.0
2019-02-07 12:00:00,78.77,78.77,78.76,78.77,8206.0,66.0143,66.0143,66.0059,66.0143,8206.0
2019-02-07 12:05:00,78.77,78.77,78.76,78.77,5470.0,66.0143,66.0143,66.0059,66.0143,5470.0
2019-02-07 12:10:00,78.76,78.77,78.76,78.77,7273.0,66.0059,66.0143,66.0059,66.0143,7273.0
2019-02-07 12:15:00,78.77,78.77,78.76,78.77,22316.0,66.0143,66.0143,66.0059,66.0143,22316.0
2019-02-07 12:20:00,78.77,78.77,78.76,78.77,14335.0,66.0143,66.0143,66.0059,66.0143,14335.0
2019-02-07 12:25:00,78.77,78.77,78.76,78.77,9378.0,66.0143,66.0143,66.0059,66.0143,9378.0
2019-02-07 12:30:00,78.77,78.77,78.76,78.76,12704.0,66.0143,66.0143,66.0059,66.0059,12704.0
2019-02-07 12:35:00,78.77,78.77,78.76,78.76,19703.0,66.0143,66.0143,66.0059,66.0059,19703.0
2019-02-07 12:40:00,78.77,78.77,78.76,78.77,5774.0,66.0143,66.0143,66.0059,66.0143,5774.0
2019-02-07 12:45:00,78.76,78.77,78.76,78.77,9970.0,66.0059,66.0143,66.0059,66.0143,9970.0
2019-02-07 12:50:00,78.76,78.77,78.76,78.77,10067.0,66.0059,66.0143,66.0059,66.0143,10067.0
2019-02-07 12:55:00,78.76,78.77,78.76,78.77,6948.0,66.0059,66.0143,66.0059,66.0143,6948.0
2019-02-07 13:00:00,78.76,78.77,78.75,78.76,57733.0,66.0059,66.0143,65.9975,66.0059,57733.0
2019-02-07 13:05:00,78.76,78.76,78.75,78.75,17832.0,66.0059,66.0059,65.9975,65.9975,17832.0
2019-02-07 13:10:00,78.76,78.77,78.75,78.76,5186.0,66.0059,66.0143,65.9975,66.0059,5186.0
2019-02-07 13:15:00,78.77,78.77,78.76,78.77,48193.0,66.0143,66.0143,66.0059,66.0143,48193.0
2019-02-07 13:20:00,78.77,78.77,78.76,78.77,18417.0,66.0143,66.0143,66.0059,66.0143,18417.0
2019-02-07 13:25:00,78.77,78.77,78.76,78.77,19249.0,66.0143,66.0143,66.0059,66.0143,19249.0
2019-02-07 13:30:00,78.76,78.77,78.76,78.77,12995.0,66.0059,66.0143,66.0059,66.0143,12995.0
2019-02-07 13:35:00,78.77,78.77,78.76,78.77,8824.0,66.0143,66.0143,66.0059,66.0143,8824.0
2019-02-07 13:40:00,78.77,78.78,78.76,78.77,3667.0,66.0143,66.0227,66.0059,66.0143,3667.0
2019-02-07 13:45:00,78.78,78.78,78.77,78.78,11527.0,66.0227,66.0227,66.0143,66.0227,11527.0
2019-02-07 13:50:00,78.77,78.78,78.77,78.78,6884.0,66.0143,66.0227,66.0143,66.0227,6884.0
2019-02-07 13:55:00,78.77,78.78,78.77,78.77,15473.0,66.0143,66.0227,66.0143,66.0143,15473.0
2019-02-07 14:00:00,78.77,78.78,78.77,78.77,10550.0,66.0143,66.0227,66.0143,66.0143,10550.0
2019-02-07 14:05:00,78.78,78.78,78.77,78.77,7894.0,66.0227,66.0227,66.0143,66.0143,7894.0
2019-02-07 14:10:00,78.78,78.78,78.77,78.78,7331.0,66.0227,66.0227,66.0143,66.0227,7331.0
2019-02-07 14:15:00,78.77,78.78,78.77,78.77,21506.0,66.0143,66.0227,66.0143,66.0143,21506.0
2019-02-07 14:20:00,78.77,78.78,78.77,78.78,7020.0,66.0143,66.0227,66.0143,66.0227,7020.0
2019-02-07 14:25:00,78.78,78.78,78.77,78.78,37905.0,66.0227,66.0227,66.0143,66.0227,37905.0
2019-02-07 14:30:00,78.78,78.79,78.78,78.79,66637.0,66.0227,66.0311,66.0227,66.0311,66637.0
2019-02-07 14:35:00,78.78,78.79,78.78,78.79,26040.0,66.0227,66.0311,66.0227,66.0311,26040.0
2019-02-07 14:40:00,78.78,78.79,78.78,78.79,16589.0,66.0227,66.0311,66.0227,66.0311,16589.0
2019-02-07 14:45:00,78.79,78.79,78.78,78.79,5212.0,66.0311,66.0311,66.0227,66.0311,5212.0
2019-02-07 14:50:00,78.78,78.79,78.78,78.79,46920.0,66.0227,66.0311,66.0227,66.0311,46920.0
2019-02-07 14:55:00,78.78,78.79,78.78,78.78,3822.0,66.0227,66.0311,66.0227,66.0227,3822.0
2019-02-07 15:00:00,78.79,78.79,78.78,78.79,7358.0,66.0311,66.0311,66.0227,66.0311,7358.0
2019-02-07 15:05:00,78.78,78.8,78.78,78.79,37084.0,66.0227,66.0394,66.0227,66.0311,37084.0
2019-02-07 15:10:00,78.8,78.8,78.79,78.79,5134.0,66.0394,66.0394,66.0311,66.0311,5134.0
2019-02-07 15:15:00,78.79,78.8,78.78,78.79,18363.0,66.0311,66.0394,66.0227,66.0311,18363.0
2019-02-07 15:20:00,78.78,78.79,78.78,78.79,13609.0,66.0227,66.0311,66.0227,66.0311,13609.0
2019-02-07 15:25:00,78.79,78.79,78.78,78.79,7803.0,66.0311,66.0311,66.0227,66.0311,7803.0
2019-02-07 15:30:00,78.79,78.79,78.78,78.79,25513.0,66.0311,66.0311,66.0227,66.0311,25513.0
2019-02-07 15:35:00,78.79,78.79,78.78,78.79,15874.0,66.0311,66.0311,66.0227,66.0311,15874.0
2019-02-07 15:40:00,78.78,78.79,78.78,78.78,13902.0,66.0227,66.0311,66.0227,66.0227,13902.0
2019-02-07 15:45:00,78.78,78.79,78.78,78.78,59887.0,66.0227,66.0311,66.0227,66.0227,59887.0
2019-02-07 15:50:00,78.78,78.79,78.78,78.78,13945.0,66.0227,66.0311,66.0227,66.0227,13945.0
2019-02-07 15:55:00,78.79,78.8,78.77,78.78,52801.0,66.0311,66.0394,66.0143,66.0227,52801.0
2019-02-08 09:30:00,78.82,78.82,78.77,78.79,34451.0,66.0562,66.0562,66.0143,66.0311,34451.0
2019-02-08 09:35:00,78.8,78.8,78.79,78.8,6451.0,66.0394,66.0394,66.0311,66.0394,6451.0
2019-02-08 09:40:00,78.8,78.8,78.79,78.8,2346.0,66.0394,66.0394,66.0311,66.0394,2346.0
2019-02-08 09:45:00,78.79,78.81,78.79,78.8,16305.0,66.0311,66.0478,66.0311,66.0394,16305.0
2019-02-08 09:50:00,78.81,78.81,78.8,78.81,3461.0,66.0478,66.0478,66.0394,66.0478,3461.0
2019-02-08 09:55:00,78.81,78.81,78.8,78.81,8692.0,66.0478,66.0478,66.0394,66.0478,8692.0
2019-02-08 10:00:00,78.81,78.81,78.8,78.81,3116.0,66.0478,66.0478,66.0394,66.0478,3116.0
2019-02-08 10:05:00,78.8,78.81,78.8,78.81,8479.0,66.0394,66.0478,66.0394,66.0478,8479.0
2019-02-08 10:10:00,78.81,78.83,78.8,78.82,11714.0,66.0478,66.0646,66.0394,66.0562,11714.0
2019-02-08 10:15:00,78.83,78.85,78.82,78.84,9941.0,66.0646,66.0813,66.0562,66.073,9941.0
2019-02-08 10:20:00,78.84,78.84,78.83,78.84,10470.0,66.073,66.073,66.0646,66.073,10470.0
2019-02-08 10:25:00,78.84,78.84,78.82,78.83,19638.0,66.073,66.073,66.0562,66.0646,19638.0
2019-02-08 10:30:00,78.83,78.83,78.82,78.83,10737.0,66.0646,66.0646,66.0562,66.0646,10737.0
2019-02-08 10:35:00,78.82,78.83,78.82,78.83,11305.0,66.0562,66.0646,66.0562,66.0646,11305.0
2019-02-08 10:40:00,78.83,78.83,78.82,78.83,13846.0,66.0646,66.0646,66.0562,66.0646,13846.0
2019-02-08 10:45:00,78.83,78.84,78.83,78.84,4308.0,66.0646,66.073,66.0646,66.073,4308.0
2019-02-08 10:50:00,78.83,78.84,78.81,78.84,65445.0,66.0646,66.073,66.0478,66.073,65445.0
2019-02-08 10:55:00,78.84,78.84,78.83,78.84,6549.0,66.073,66.073,66.0646,66.073,6549.0
2019-02-08 11:00:00,78.84,78.84,78.83,78.84,7971.0,66.073,66.073,66.0646,66.073,7971.0
2019-02-08 11:05:00,78.83,78.84,78.83,78.83,9706.0,66.0646,66.073,66.0646,66.0646,9706.0
2019-02-08 11:10:00,78.84,78.84,78.83,78.83,21321.0,66.073,66.073,66.0646,66.0646,21321.0
2019-02-08 11:15:00,78.83,78.84,78.83,78.84,13070.0,66.0646,66.073,66.0646,66.073,13070.0
2019-02-08 11:20:00,78.84,78.84,78.83,78.84,2603.0,66.073,66.073,66.0646,66.073,2603.0
2019-02-08 11:25:00,78.84,78.84,78.83,78.84,4549.0,66.073,66.073,66.0646,66.073,4549.0
2019-02-08 11:30:00,78.84,78.85,78.83,78.84,11996.0,66.073,66.0813,66.0646,66.073,11996.0
2019-02-08 11:35:00,78.85,78.85,78.83,78.84,10846.0,66.0813,66.0813,66.0646,66.073,10846.0
2019-02-08 11:40:00,78.84,78.85,78.83,78.84,5171.0,66.073,66.0813,66.0646,66.073,5171.0
2019-02-08 11:45:00,78.84,78.85,78.84,78.84,9417.0,66.073,66.0813,66.073,66.073,9417.0
2019-02-08 11:50:00,78.84,78.85,78.83,78.83,74658.0,66.073,66.0813,66.0646,66.0646,74658.0
2019-02-08 11:55:00,78.84,78.84,78.83,78.84,9551.0,66.073,66.073,66.0646,66.073,9551.0
2019-02-08 12:00:00,78.84,78.84,78.83,78.84,2253.0,66.073,66.073,66.0646,66.073,2253.0
2019-02-08 12:05:00,78.84,78.84,78.83,78.84,12853.0,66.073,66.073,66.0646,66.073,12853.0
2019-02-08 12:10:00,78.84,78.84,78.82,78.82,20948.0,66.073,66.073,66.0562,66.0562,20948.0
2019-02-08 12:15:00,78.82,78.83,78.82,78.83,16576.0,66.0562,66.0646,66.0562,66.0646,16576.0
2019-02-08 12:20:00,78.83,78.83,78.82,78.82,5884.0,66.0646,66.0646,66.0562,66.0562,5884.0
2019-02-08 12:25:00,78.83,78.83,78.82,78.83,23899.0,66.0646,66.0646,66.0562,66.0646,23899.0
2019-02-08 12:30:00,78.83,78.83,78.82,78.83,12004.0,66.0646,66.0646,66.0562,66.0646,12004.0
2019-02-08 12:35:00,78.82,78.83,78.82,78.82,17286.0,66.0562,66.0646,66.0562,66.0562,17286.0
2019-02-08 12:40:00,78.83,78.83,78.82,78.83,15519.0,66.0646,66.0646,66.0562,66.0646,15519.0
2019-02-08 12:45:00,78.83,78.84,78.82,78.84,30277.0,66.0646,66.073,66.0562,66.073,30277.0
2019-02-08 12:50:00,78.84,78.84,78.83,78.84,8254.0,66.073,66.073,66.0646,66.073,8254.0
2019-02-08 12:55:00,78.84,78.84,78.83,78.84,2650.0,66.073,66.073,66.0646,66.073,2650.0
2019-02-08 13:00:00,78.84,78.84,78.83,78.84,6234.0,66.073,66.073,66.0646,66.073,6234.0
2019-02-08 13:05:00,78.83,78.84,78.83,78.83,6200.0,66.0646,66.073,66.0646,66.0646,6200.0
2019-02-08 13:10:00,78.84,78.84,78.83,78.84,6314.0,66.073,66.073,66.0646,66.073,6314.0
2019-02-08 13:15:00,78.84,78.84,78.83,78.84,4935.0,66.073,66.073,66.0646,66.073,4935.0
2019-02-08 13:20:00,78.84,78.84,78.83,78.84,10130.0,66.073,66.073,66.0646,66.073,10130.0
2019-02-08 13:25:00,78.84,78.84,78.83,78.83,49987.0,66.073,66.073,66.0646,66.0646,49987.0
2019-02-08 13:30:00,78.84,78.85,78.83,78.84,40974.0,66.073,66.0813,66.0646,66.073,40974.0
2019-02-08 13:35:00,78.84,78.85,78.84,78.84,9034.0,66.073,66.0813,66.073,66.073,9034.0
2019-02-08 13:40:00,78.85,78.85,78.84,78.84,7894.0,66.0813,66.0813,66.073,66.073,7894.0
2019-02-08 13:45:00,78.84,78.85,78.84,78.84,32053.0,66.073,66.0813,66.073,66.073,32053.0
2019-02-08 13:50:00,78.84,78.85,78.84,78.84,7688.0,66.073,66.0813,66.073,66.073,7688.0
2019-02-08 13:55:00,78.84,78.85,78.84,78.84,32793.0,66.073,66.0813,66.073,66.073,32793.0
2019-02-08 14:00:00,78.84,78.85,78.84,78.84,13013.0,66.073,66.0813,66.073,66.073,13013.0
2019-02-08 14:05:00,78.84,78.85,78.84,78.85,9932.0,66.073,66.0813,66.073,66.0813,9932.0
2019-02-08 14:10:00,78.84,78.85,78.84,78.84,59159.0,66.073,66.0813,66.073,66.073,59159.0
2019-02-08 14:15:00,78.84,78.85,78.84,78.85,7226.0,66.073,66.0813,66.073,66.0813,7226.0
2019-02-08 14:20:00,78.84,78.85,78.84,78.84,20805.0,66.073,66.0813,66.073,66.073,20805.0
2019-02-08 14:25:00,78.84,78.85,78.84,78.85,94296.0,66.073,66.0813,66.073,66.0813,94296.0
2019-02-08 14:30:00,78.85,78.86,78.84,78.86,8624.0,66.0813,66.0897,66.073,66.0897,8624.0
2019-02-08 14:35:00,78.86,78.86,78.85,78.86,54919.0,66.0897,66.0897,66.0813,66.0897,54919.0
2019-02-08 14:40:00,78.86,78.86,78.85,78.86,16382.0,66.0897,66.0897,66.0813,66.0897,16382.0
2019-02-08 14:45:00,78.86,78.86,78.85,78.86,6877.0,66.0897,66.0897,66.0813,66.0897,6877.0
2019-02-08 14:50:00,78.86,78.86,78.85,78.86,7541.0,66.0897,66.0897,66.0813,66.0897,7541.0
2019-02-08 14:55:00,78.86,78.86,78.85,78.85,10155.0,66.0897,66.0897,66.0813,66.0813,10155.0
2019-02-08 15:00:00,78.86,78.86,78.85,78.86,58508.0,66.0897,66.0897,66.0813,66.0897,58508.0
2019-02-08 15:05:00,78.86,78.86,78.85,78.85,9177.0,66.0897,66.0897,66.0813,66.0813,9177.0
2019-02-08 15:10:00,78.85,78.86,78.85,78.86,15723.0,66.0813,66.0897,66.0813,66.0897,15723.0
2019-02-08 15:15:00,78.86,78.86,78.85,78.85,19811.0,66.0897,66.0897,66.0813,66.0813,19811.0
2019-02-08 15:20:00,78.86,78.86,78.85,78.86,12014.0,66.0897,66.0897,66.0813,66.0897,12014.0
2019-02-08 15:25:00,78.86,78.86,78.85,78.86,7424.0,66.0897,66.0897,66.0813,66.0897,7424.0
2019-02-08 15:30:00,78.86,78.86,78.85,78.86,15581.0,66.0897,66.0897,66.0813,66.0897,15581.0
2019-02-08 15:35:00,78.86,78.86,78.85,78.85,67038.0,66.0897,66.0897,66.0813,66.0813,67038.0
2019-02-08 15:40:00,78.86,78.86,78.85,78.86,6641.0,66.0897,66.0897,66.0813,66.0897,6641.0
2019-02-08 15:45:00,78.86,78.86,78.85,78.86,28596.0,66.0897,66.0897,66.0813,66.0897,28596.0
2019-02-08 15:50:00,78.86,78.86,78.85,78.85,8528.0,66.0897,66.0897,66.0813,66.0813,8528.0
2019-02-08 15:55:00,78.86,78.86,78.85,78.86,10997.0,66.0897,66.0897,66.0813,66.0897,10997.0
2019-02-11 09:30:00,78.81,78.81,78.79,78.8,32000.0,66.0478,66.0478,66.0311,66.0394,32000.0
2019-02-11 09:35:00,78.79,78.83,78.79,78.81,85889.0,66.0311,66.0646,66.0311,66.0478,85889.0
2019-02-11 09:40:00,78.82,78.82,78.81,78.82,4186.0,66.0562,66.0562,66.0478,66.0562,4186.0
2019-02-11 09:45:00,78.82,78.83,78.82,78.83,5725.0,66.0562,66.0646,66.0562,66.0646,5725.0
2019-02-11 09:50:00,78.83,78.83,78.82,78.82,6256.0,66.0646,66.0646,66.0562,66.0562,6256.0
2019-02-11 09:55:00,78.82,78.83,78.82,78.83,5973.0,66.0562,66.0646,66.0562,66.0646,5973.0
2019-02-11 10:00:00,78.82,78.83,78.82,78.83,6370.0,66.0562,66.0646,66.0562,66.0646,6370.0
2019-02-11 10:05:00,78.83,78.83,78.82,78.82,3681.0,66.0646,66.0646,66.0562,66.0562,3681.0
2019-02-11 10:10:00,78.82,78.83,78.82,78.82,15539.0,66.0562,66.0646,66.0562,66.0562,15539.0
2019-02-11 10:15:00,78.83,78.83,78.82,78.82,44881.0,66.0646,66.0646,66.0562,66.0562,44881.0
2019-02-11 10:20:00,78.82,78.83,78.82,78.82,28903.0,66.0562,66.0646,66.0562,66.0562,28903.0
2019-02-11 10:25:00,78.83,78.83,78.82,78.82,15125.0,66.0646,66.0646,66.0562,66.0562,15125.0
2019-02-11 10:30:00,78.83,78.83,78.82,78.83,5101.0,66.0646,66.0646,66.0562,66.0646,5101.0
2019-02-11 10:35:00,78.83,78.83,78.82,78.83,21780.0,66.0646,66.0646,66.0562,66.0646,21780.0
2019-02-11 10:40:00,78.83,78.83,78.82,78.83,9255.0,66.0646,66.0646,66.0562,66.0646,9255.0
2019-02-11 10:45:00,78.83,78.83,78.82,78.83,3726.0,66.0646,66.0646,66.0562,66.0646,3726.0
2019-02-11 10:50:00,78.82,78.83,78.82,78.83,3615.0,66.0562,66.0646,66.0562,66.0646,3615.0
2019-02-11 10:55:00,78.83,78.83,78.82,78.83,3878.0,66.0646,66.0646,66.0562,66.0646,3878.0
2019-02-11 11:00:00,78.82,78.83,78.82,78.82,17613.0,66.0562,66.0646,66.0562,66.0562,17613.0
2019-02-11 11:05:00,78.83,78.83,78.82,78.82,13587.0,66.0646,66.0646,66.0562,66.0562,13587.0
2019-02-11 11:10:00,78.82,78.83,78.82,78.83,10093.0,66.0562,66.0646,66.0562,66.0646,10093.0
2019-02-11 11:15:00,78.83,78.83,78.82,78.83,17427.0,66.0646,66.0646,66.0562,66.0646,17427.0
2019-02-11 11:20:00,78.83,78.83,78.82,78.82,8876.0,66.0646,66.0646,66.0562,66.0562,8876.0
2019-02-11 11:25:00,78.83,78.83,78.82,78.82,13294.0,66.0646,66.0646,66.0562,66.0562,13294.0
2019-02-11 11:30:00,78.82,78.83,78.82,78.82,6091.0,66.0562,66.0646,66.0562,66.0562,6091.0
2019-02-11 11:35:00,78.83,78.83,78.82,78.83,2721.0,66.0646,66.0646,66.0562,66.0646,2721.0
2019-02-11 11:40:00,78.83,78.83,78.82,78.83,8696.0,66.0646,66.0646,66.0562,66.0646,8696.0
2019-02-11 11:45:00,78.83,78.83,78.82,78.82,12197.0,66.0646,66.0646,66.0562,66.0562,12197.0
2019-02-11 11:50:00,78.82,78.83,78.82,78.82,3247.0,66.0562,66.0646,66.0562,66.0562,3247.0
2019-02-11 11:55:00,78.82,78.83,78.82,78.83,12988.0,66.0562,66.0646,66.0562,66.0646,12988.0
2019-02-11 12:00:00,78.82,78.83,78.82,78.82,54279.0,66.0562,66.0646,66.0562,66.0562,54279.0
2019-02-11 12:05:00,78.82,78.83,78.82,78.83,14187.0,66.0562,66.0646,66.0562,66.0646,14187.0
2019-02-11 12:10:00,78.82,78.83,78.82,78.83,4773.0,66.0562,66.0646,66.0562,66.0646,4773.0
2019-02-11 12:15:00,78.83,78.83,78.81,78.82,32243.0,66.0646,66.0646,66.0478,66.0562,32243.0
2019-02-11 12:20:00,78.81,78.82,78.81,78.81,8919.0,66.0478,66.0562,66.0478,66.0478,8919.0
2019-02-11 12:25:00,78.82,78.82,78.81,78.81,10395.0,66.0562,66.0562,66.0478,66.0478,10395.0
2019-02-11 12:30:00,78.81,78.82,78.81,78.81,4473.0,66.0478,66.0562,66.0478,66.0478,4473.0
2019-02-11 12:35:00,78.81,78.82,78.81,78.81,4706.0,66.0478,66.0562,66.0478,66.0478,4706.0
2019-02-11 12:40:00,78.81,78.82,78.81,78.81,11796.0,66.0478,66.0562,66.0478,66.0478,11796.0
2019-02-11 12:45:00,78.81,78.82,78.81,78.81,9689.0,66.0478,66.0562,66.0478,66.0478,9689.0
2019-02-11 12:50:00,78.82,78.82,78.81,78.81,37347.0,66.0562,66.0562,66.0478,66.0478,37347.0
2019-02-11 12:55:00,78.82,78.82,78.81,78.81,4536.0,66.0562,66.0562,66.0478,66.0478,4536.0
2019-02-11 13:00:00,78.81,78.82,78.81,78.81,27206.0,66.0478,66.0562,66.0478,66.0478,27206.0
2019-02-11 13:05:00,78.81,78.82,78.81,78.81,13534.0,66.0478,66.0562,66.0478,66.0478,13534.0
2019-02-11 13:10:00,78.81,78.82,78.81,78.81,9143.0,66.0478,66.0562,66.0478,66.0478,9143.0
2019-02-11 13:15:00,78.81,78.82,78.81,78.81,8174.0,66.0478,66.0562,66.0478,66.0478,8174.0
2019-02-11 13:20:00,78.81,78.82,78.81,78.81,7978.0,66.0478,66.0562,66.0478,66.0478,7978.0
2019-02-11 13:25:00,78.81,78.82,78.81,78.81,8383.0,66.0478,66.0562,66.0478,66.0478,8383.0
2019-02-11 13:30:00,78.81,78.82,78.81,78.81,52133.0,66.0478,66.0562,66.0478,66.0478,52133.0
2019-02-11 13:35:00,78.81,78.82,78.81,78.81,6357.0,66.0478,66.0562,66.0478,66.0478,6357.0
2019-02-11 13:40:00,78.82,78.82,78.81,78.81,40264.0,66.0562,66.0562,66.0478,66.0478,40264.0
2019-02-11 13:45:00,78.81,78.82,78.81,78.81,68819.0,66.0478,66.0562,66.0478,66.0478,68819.0
2019-02-11 13:50:00,78.81,78.82,78.81,78.82,26458.0,66.0478,66.0562,66.0478,66.0562,26458.0
2019-02-11 13:55:00,78.82,78.82,78.81,78.81,16313.0,66.0562,66.0562,66.0478,66.0478,16313.0
2019-02-11 14:00:00,78.81,78.82,78.81,78.81,22979.0,66.0478,66.0562,66.0478,66.0478,22979.0
2019-02-11 14:05:00,78.81,78.82,78.81,78.82,7064.0,66.0478,66.0562,66.0478,66.0562,7064.0
2019-02-11 14:10:00,78.81,78.82,78.81,78.81,23502.0,66.0478,66.0562,66.0478,66.0478,23502.0
2019-02-11 14:15:00,78.81,78.82,78.81,78.81,12124.0,66.0478,66.0562,66.0478,66.0478,12124.0
2019-02-11 14:20:00,78.81,78.82,78.81,78.82,10569.0,66.0478,66.0562,66.0478,66.0562,10569.0
2019-02-11 14:25:00,78.81,78.82,78.81,78.81,13361.0,66.0478,66.0562,66.0478,66.0478,13361.0
2019-02-11 14:30:00,78.81,78.82,78.81,78.82,10829.0,66.0478,66.0562,66.0478,66.0562,10829.0
2019-02-11 14:35:00,78.81,78.82,78.81,78.81,9374.0,66.0478,66.0562,66.0478,66.0478,9374.0
2019-02-11 14:40:00,78.81,78.82,78.81,78.82,47916.0,66.0478,66.0562,66.0478,66.0562,47916.0
2019-02-11 14:45:00,78.81,78.82,78.81,78.81,5322.0,66.0478,66.0562,66.0478,66.0478,5322.0
2019-02-11 14:50:00,78.81,78.82,78.81,78.81,9550.0,66.0478,66.0562,66.0478,66.0478,9550.0
2019-02-11 14:55:00,78.81,78.82,78.81,78.82,7528.0,66.0478,66.0562,66.0478,66.0562,7528.0
2019-02-11 15:00:00,78.82,78.82,78.81,78.81,58741.0,66.0562,66.0562,66.0478,66.0478,58741.0
2019-02-11 15:05:00,78.81,78.82,78.81,78.81,8051.0,66.0478,66.0562,66.0478,66.0478,8051.0
2019-02-11 15:10:00,78.81,78.82,78.81,78.81,9522.0,66.0478,66.0562,66.0478,66.0478,9522.0
2019-02-11 15:15:00,78.81,78.82,78.81,78.81,12227.0,66.0478,66.0562,66.0478,66.0478,12227.0
2019-02-11 15:20:00,78.81,78.82,78.81,78.81,13419.0,66.0478,66.0562,66.0478,66.0478,13419.0
2019-02-11 15:25:00,78.81,78.82,78.81,78.82,5391.0,66.0478,66.0562,66.0478,66.0562,5391.0
2019-02-11 15:30:00,78.82,78.83,78.81,78.83,37696.0,66.0562,66.0646,66.0478,66.0646,37696.0
2019-02-11 15:35:00,78.83,78.83,78.82,78.83,8947.0,66.0646,66.0646,66.0562,66.0646,8947.0
2019-02-11 15:40:00,78.83,78.83,78.82,78.83,35814.0,66.0646,66.0646,66.0562,66.0646,35814.0
2019-02-11 15:45:00,78.82,78.83,78.81,78.81,14496.0,66.0562,66.0646,66.0478,66.0478,14496.0
2019-02-11 15:50:00,78.81,78.83,78.81,78.82,59093.0,66.0478,66.0646,66.0478,66.0562,59093.0
2019-02-11 15:55:00,78.82,78.82,78.81,78.81,33294.0,66.0562,66.0562,66.0478,66.0478,33294.0
2019-02-12 09:30:00,78.82,78.83,78.82,78.82,39218.0,66.0562,66.0646,66.0562,66.0562,39218.0
2019-02-12 09:35:00,78.82,78.83,78.82,78.82,38127.0,66.0562,66.0646,66.0562,66.0562,38127.0
2019-02-12 09:40:00,78.83,78.83,78.82,78.82,3711.0,66.0646,66.0646,66.0562,66.0562,3711.0
2019-02-12 09:45:00,78.83,78.83,78.82,78.82,31822.0,66.0646,66.0646,66.0562,66.0562,31822.0
2019-02-12 09:50:00,78.82,78.83,78.82,78.82,73462.0,66.0562,66.0646,66.0562,66.0562,73462.0
2019-02-12 09:55:00,78.83,78.83,78.82,78.83,3904.0,66.0646,66.0646,66.0562,66.0646,3904.0
2019-02-12 10:00:00,78.83,78.83,78.8,78.81,14092.0,66.0646,66.0646,66.0394,66.0478,14092.0
2019-02-12 10:05:00,78.81,78.81,78.8,78.81,5476.0,66.0478,66.0478,66.0394,66.0478,5476.0
2019-02-12 10:10:00,78.81,78.81,78.8,78.81,6485.0,66.0478,66.0478,66.0394,66.0478,6485.0
2019-02-12 10:15:00,78.81,78.81,78.8,78.8,17274.0,66.0478,66.0478,66.0394,66.0394,17274.0
2019-02-12 10:20:00,78.81,78.82,78.8,78.81,18832.0,66.0478,66.0562,66.0394,66.0478,18832.0
2019-02-12 10:25:00,78.82,78.82,78.81,78.81,11475.0,66.0562,66.0562,66.0478,66.0478,11475.0
2019-02-12 10:30:00,78.81,78.82,78.81,78.81,18400.0,66.0478,66.0562,66.0478,66.0478,18400.0
2019-02-12 10:35:00,78.81,78.82,78.81,78.82,3063.0,66.0478,66.0562,66.0478,66.0562,3063.0
2019-02-12 10:40:00,78.81,78.82,78.81,78.82,8199.0,66.0478,66.0562,66.0478,66.0562,8199.0
2019-02-12 10:45:00,78.81,78.83,78.81,78.83,19895.0,66.0478,66.0646,66.0478,66.0646,19895.0
2019-02-12 10:50:00,78.83,78.83,78.82,78.83,3032.0,66.0646,66.0646,66.0562,66.0646,3032.0
2019-02-12 10:55:00,78.83,78.83,78.82,78.83,2652.0,66.0646,66.0646,66.0562,66.0646,2652.0
2019-02-12 11:00:00,78.82,78.83,78.82,78.83,14308.0,66.0562,66.0646,66.0562,66.0646,14308.0
2019-02-12 11:05:00,78.83,78.83,78.82,78.82,6675.0,66.0646,66.0646,66.0562,66.0562,6675.0
2019-02-12 11:10:00,78.82,78.83,78.82,78.83,4593.0,66.0562,66.0646,66.0562,66.0646,4593.0
2019-02-12 11:15:00,78.83,78.83,78.82,78.83,20450.0,66.0646,66.0646,66.0562,66.0646,20450.0
2019-02-12 11:20:00,78.82,78.84,78.82,78.83,24782.0,66.0562,66.073,66.0562,66.0646,24782.0
2019-02-12 11:25:00,78.84,78.84,78.83,78.83,9682.0,66.073,66.073,66.0646,66.0646,9682.0
2019-02-12 11:30:00,78.83,78.84,78.83,78.84,4307.0,66.0646,66.073,66.0646,66.073,4307.0
2019-02-12 11:35:00,78.84,78.84,78.83,78.84,8637.0,66.073,66.073,66.0646,66.073,8637.0
2019-02-12 11:40:00,78.83,78.84,78.83,78.84,8345.0,66.0646,66.073,66.0646,66.073,8345.0
2019-02-12 11:45:00,78.84,78.84,78.82,78.82,7784.0,66.073,66.073,66.0562,66.0562,7784.0
2019-02-12 11:50:00,78.83,78.83,78.82,78.83,4956.0,66.0646,66.0646,66.0562,66.0646,4956.0
2019-02-12 11:55:00,78.83,78.83,78.82,78.83,27663.0,66.0646,66.0646,66.0562,66.0646,27663.0
2019-02-12 12:00:00,78.83,78.83,78.82,78.83,59028.0,66.0646,66.0646,66.0562,66.0646,59028.0
2019-02-12 12:05:00,78.82,78.83,78.82,78.82,15162.0,66.0562,66.0646,66.0562,66.0562,15162.0
2019-02-12 12:10:00,78.83,78.83,78.82,78.82,5733.0,66.0646,66.0646,66.0562,66.0562,5733.0
2019-02-12 12:15:00,78.82,78.83,78.82,78.82,4741.0,66.0562,66.0646,66.0562,66.0562,4741.0
2019-02-12 12:20:00,78.83,78.83,78.82,78.82,4251.0,66.0646,66.0646,66.0562,66.0562,4251.0
2019-02-12 12:25:00,78.82,78.83,78.82,78.82,2810.0,66.0562,66.0646,66.0562,66.0562,2810.0
2019-02-12 12:30:00,78.83,78.83,78.82,78.82,8526.0,66.0646,66.0646,66.0562,66.0562,8526.0
2019-02-12 12:35:00,78.83,78.83,78.82,78.82,3755.0,66.0646,66.0646,66.0562,66.0562,3755.0
2019-02-12 12:40:00,78.82,78.83,78.82,78.82,8673.0,66.0562,66.0646,66.0562,66.0562,8673.0
2019-02-12 12:45:00,78.82,78.83,78.82,78.82,7775.0,66.0562,66.0646,66.0562,66.0562,7775.0
2019-02-12 12:50:00,78.83,78.83,78.82,78.83,9519.0,66.0646,66.0646,66.0562,66.0646,9519.0
2019-02-12 12:55:00,78.83,78.83,78.82,78.82,37213.0,66.0646,66.0646,66.0562,66.0562,37213.0
2019-02-12 13:00:00,78.82,78.83,78.82,78.82,6050.0,66.0562,66.0646,66.0562,66.0562,6050.0
2019-02-12 13:05:00,78.82,78.83,78.82,78.82,4455.0,66.0562,66.0646,66.0562,66.0562,4455.0
2019-02-12 13:10:00,78.82,78.83,78.82,78.83,6666.0,66.0562,66.0646,66.0562,66.0646,6666.0
2019-02-12 13:15:00,78.83,78.83,78.82,78.82,4275.0,66.0646,66.0646,66.0562,66.0562,4275.0
2019-02-12 13:20:00,78.82,78.83,78.82,78.82,10486.0,66.0562,66.0646,66.0562,66.0562,10486.0
2019-02-12 13:25:00,78.82,78.83,78.82,78.83,4449.0,66.0562,66.0646,66.0562,66.0646,4449.0
2019-02-12 13:30:00,78.83,78.83,78.82,78.82,4185.0,66.0646,66.0646,66.0562,66.0562,4185.0
2019-02-12 13:35:00,78.82,78.83,78.82,78.83,7989.0,66.0562,66.0646,66.0562,66.0646,7989.0
2019-02-12 13:40:00,78.83,78.83,78.82,78.82,11611.0,66.0646,66.0646,66.0562,66.0562,11611.0
2019-02-12 13:45:00,78.83,78.83,78.82,78.83,11656.0,66.0646,66.0646,66.0562,66.0646,11656.0
2019-02-12 13:50:00,78.83,78.83,78.82,78.82,8913.0,66.0646,66.0646,66.0562,66.0562,8913.0
2019-02-12 13:55:00,78.83,78.83,78.82,78.83,85643.0,66.0646,66.0646,66.0562,66.0646,85643.0
2019-02-12 14:00:00,78.83,78.83,78.82,78.82,11854.0,66.0646,66.0646,66.0562,66.0562,11854.0
2019-02-12 14:05:00,78.83,78.83,78.82,78.83,24656.0,66.0646,66.0646,66.0562,66.0646,24656.0
2019-02-12 14:10:00,78.83,78.83,78.82,78.82,9442.0,66.0646,66.0646,66.0562,66.0562,9442.0
2019-02-12 14:15:00,78.82,78.83,78.82,78.83,9740.0,66.0562,66.0646,66.0562,66.0646,9740.0
2019-02-12 14:20:00,78.82,78.83,78.82,78.82,5853.0,66.0562,66.0646,66.0562,66.0562,5853.0
2019-02-12 14:25:00,78.83,78.83,78.82,78.83,6183.0,66.0646,66.0646,66.0562,66.0646,6183.0
2019-02-12 14:30:00,78.83,78.83,78.82,78.82,32939.0,66.0646,66.0646,66.0562,66.0562,32939.0
2019-02-12 14:35:00,78.83,78.83,78.82,78.83,29230.0,66.0646,66.0646,66.0562,66.0646,29230.0
2019-02-12 14:40:00,78.83,78.83,78.82,78.82,33164.0,66.0646,66.0646,66.0562,66.0562,33164.0
2019-02-12 14:45:00,78.83,78.83,78.82,78.83,4182.0,66.0646,66.0646,66.0562,66.0646,4182.0
2019-02-12 14:50:00,78.82,78.83,78.82,78.83,6455.0,66.0562,66.0646,66.0562,66.0646,6455.0
2019-02-12 14:55:00,78.83,78.83,78.82,78.83,47114.0,66.0646,66.0646,66.0562,66.0646,47114.0
2019-02-12 15:00:00,78.82,78.83,78.82,78.83,4224.0,66.0562,66.0646,66.0562,66.0646,4224.0
2019-02-12 15:05:00,78.83,78.83,78.82,78.83,34697.0,66.0646,66.0646,66.0562,66.0646,34697.0
2019-02-12 15:10:00,78.82,78.83,78.82,78.82,5841.0,66.0562,66.0646,66.0562,66.0562,5841.0
2019-02-12 15:15:00,78.83,78.83,78.82,78.83,34356.0,66.0646,66.0646,66.0562,66.0646,34356.0
2019-02-12 15:20:00,78.82,78.83,78.82,78.83,16912.0,66.0562,66.0646,66.0562,66.0646,16912.0
2019-02-12 15:25:00,78.82,78.83,78.82,78.83,6521.0,66.0562,66.0646,66.0562,66.0646,6521.0
2019-02-12 15:30:00,78.82,78.83,78.82,78.82,11792.0,66.0562,66.0646,66.0562,66.0562,11792.0
2019-02-12 15:35:00,78.82,78.83,78.82,78.83,9488.0,66.0562,66.0646,66.0562,66.0646,9488.0
2019-02-12 15:40:00,78.83,78.83,78.82,78.82,11815.0,66.0646,66.0646,66.0562,66.0562,11815.0
2019-02-12 15:45:00,78.82,78.83,78.82,78.82,11455.0,66.0562,66.0646,66.0562,66.0562,11455.0
2019-02-12 15:50:00,78.83,78.83,78.82,78.83,6152.0,66.0646,66.0646,66.0562,66.0646,6152.0
2019-02-12 15:55:00,78.83,78.83,78.82,78.82,19782.0,66.0646,66.0646,66.0562,66.0562,19782.0
2019-02-13 09:30:00,78.78,78.8,78.75,78.76,30041.0,66.0227,66.0394,65.9975,66.0059,30041.0
2019-02-13 09:35:00,78.75,78.76,78.75,78.75,5859.0,65.9975,66.0059,65.9975,65.9975,5859.0
2019-02-13 09:40:00,78.75,78.76,78.74,78.74,3224.0,65.9975,66.0059,65.9892,65.9892,3224.0
2019-02-13 09:45:00,78.75,78.75,78.74,78.74,10028.0,65.9975,65.9975,65.9892,65.9892,10028.0
2019-02-13 09:50:00,78.74,78.75,78.74,78.75,3181.0,65.9892,65.9975,65.9892,65.9975,3181.0
2019-02-13 09:55:00,78.75,78.75,78.74,78.75,4376.0,65.9975,65.9975,65.9892,65.9975,4376.0
2019-02-13 10:00:00,78.74,78.76,78.74,78.76,21064.0,65.9892,66.0059,65.9892,66.0059,21064.0
2019-02-13 10:05:00,78.76,78.76,78.75,78.75,13242.0,66.0059,66.0059,65.9975,65.9975,13242.0
2019-02-13 10:10:00,78.75,78.76,78.75,78.76,6440.0,65.9975,66.0059,65.9975,66.0059,6440.0
2019-02-13 10:15:00,78.76,78.76,78.75,78.76,1886.0,66.0059,66.0059,65.9975,66.0059,1886.0
2019-02-13 10:20:00,78.76,78.76,78.75,78.76,12048.0,66.0059,66.0059,65.9975,66.0059,12048.0
2019-02-13 10:25:00,78.76,78.76,78.75,78.75,12143.0,66.0059,66.0059,65.9975,65.9975,12143.0
2019-02-13 10:30:00,78.76,78.76,78.75,78.76,5045.0,66.0059,66.0059,65.9975,66.0059,5045.0
2019-02-13 10:35:00,78.76,78.76,78.75,78.76,2436.0,66.0059,66.0059,65.9975,66.0059,2436.0
2019-02-13 10:40:00,78.76,78.76,78.75,78.76,7764.0,66.0059,66.0059,65.9975,66.0059,7764.0
2019-02-13 10:45:00,78.75,78.76,78.75,78.75,3512.0,65.9975,66.0059,65.9975,65.9975,3512.0
2019-02-13 10:50:00,78.75,78.76,78.75,78.76,2837.0,65.9975,66.0059,65.9975,66.0059,2837.0
2019-02-13 10:55:00,78.76,78.76,78.75,78.76,9484.0,66.0059,66.0059,65.9975,66.0059,9484.0
2019-02-13 11:00:00,78.76,78.76,78.75,78.75,13390.0,66.0059,66.0059,65.9975,65.9975,13390.0
2019-02-13 11:05:00,78.76,78.77,78.75,78.77,9435.0,66.0059,66.0143,65.9975,66.0143,9435.0
2019-02-13 11:10:00,78.77,78.77,78.76,78.77,4792.0,66.0143,66.0143,66.0059,66.0143,4792.0
2019-02-13 11:15:00,78.77,78.78,78.77,78.78,12794.0,66.0143,66.0227,66.0143,66.0227,12794.0
2019-02-13 11:20:00,78.77,78.78,78.77,78.78,1483.0,66.0143,66.0227,66.0143,66.0227,1483.0
2019-02-13 11:25:00,78.78,78.78,78.77,78.78,8637.0,66.0227,66.0227,66.0143,66.0227,8637.0
2019-02-13 11:30:00,78.77,78.78,78.77,78.78,2771.0,66.0143,66.0227,66.0143,66.0227,2771.0
2019-02-13 11:35:00,78.78,78.78,78.77,78.78,7971.0,66.0227,66.0227,66.0143,66.0227,7971.0
2019-02-13 11:40:00,78.77,78.78,78.77,78.77,1332.0,66.0143,66.0227,66.0143,66.0143,1332.0
2019-02-13 11:45:00,78.78,78.78,78.77,78.78,4690.0,66.0227,66.0227,66.0143,66.0227,4690.0
2019-02-13 11:50:00,78.77,78.78,78.77,78.78,2763.0,66.0143,66.0227,66.0143,66.0227,2763.0
2019-02-13 11:55:00,78.77,78.78,78.77,78.78,12793.0,66.0143,66.0227,66.0143,66.0227,12793.0
2019-02-13 12:00:00,78.78,78.78,78.77,78.78,15545.0,66.0227,66.0227,66.0143,66.0227,15545.0
2019-02-13 12:05:00,78.78,78.78,78.77,78.78,3007.0,66.0227,66.0227,66.0143,66.0227,3007.0
2019-02-13 12:10:00,78.77,78.78,78.77,78.77,3660.0,66.0143,66.0227,66.0143,66.0143,3660.0
2019-02-13 12:15:00,78.77,78.78,78.77,78.78,4667.0,66.0143,66.0227,66.0143,66.0227,4667.0
2019-02-13 12:20:00,78.78,78.78,78.77,78.78,7039.0,66.0227,66.0227,66.0143,66.0227,7039.0
2019-02-13 12:25:00,78.77,78.78,78.77,78.77,5120.0,66.0143,66.0227,66.0143,66.0143,5120.0
2019-02-13 12:30:00,78.78,78.78,78.77,78.78,4497.0,66.0227,66.0227,66.0143,66.0227,4497.0
2019-02-13 12:35:00,78.78,78.78,78.77,78.77,12945.0,66.0227,66.0227,66.0143,66.0143,12945.0
2019-02-13 12:40:00,78.78,78.78,78.77,78.77,31218.0,66.0227,66.0227,66.0143,66.0143,31218.0
2019-02-13 12:45:00,78.78,78.78,78.77,78.78,3787.0,66.0227,66.0227,66.0143,66.0227,3787.0
2019-02-13 12:50:00,78.78,78.78,78.77,78.78,9251.0,66.0227,66.0227,66.0143,66.0227,9251.0
2019-02-13 12:55:00,78.77,78.78,78.77,78.78,11223.0,66.0143,66.0227,66.0143,66.0227,11223.0
2019-02-13 13:00:00,78.78,78.78,78.77,78.77,12488.0,66.0227,66.0227,66.0143,66.0143,12488.0
2019-02-13 13:05:00,78.78,78.78,78.77,78.78,18826.0,66.0227,66.0227,66.0143,66.0227,18826.0
2019-02-13 13:10:00,78.77,78.78,78.77,78.77,6122.0,66.0143,66.0227,66.0143,66.0143,6122.0
2019-02-13 13:15:00,78.77,78.78,78.77,78.78,58270.0,66.0143,66.0227,66.0143,66.0227,58270.0
2019-02-13 13:20:00,78.78,78.78,78.77,78.78,4681.0,66.0227,66.0227,66.0143,66.0227,4681.0
2019-02-13 13:25:00,78.78,78.78,78.77,78.77,23905.0,66.0227,66.0227,66.0143,66.0143,23905.0
2019-02-13 13:30:00,78.77,78.78,78.77,78.78,9076.0,66.0143,66.0227,66.0143,66.0227,9076.0
2019-02-13 13:35:00,78.78,78.78,78.77,78.78,12264.0,66.0227,66.0227,66.0143,66.0227,12264.0
2019-02-13 13:40:00,78.77,78.78,78.77,78.77,52031.0,66.0143,66.0227,66.0143,66.0143,52031.0
2019-02-13 13:45:00,78.77,78.77,78.75,78.76,107313.0,66.0143,66.0143,65.9975,66.0059,107313.0
2019-02-13 13:50:00,78.76,78.76,78.75,78.75,13800.0,66.0059,66.0059,65.9975,65.9975,13800.0
2019-02-13 13:55:00,78.76,78.76,78.75,78.76,3776.0,66.0059,66.0059,65.9975,66.0059,3776.0
2019-02-13 14:00:00,78.75,78.76,78.75,78.76,15514.0,65.9975,66.0059,65.9975,66.0059,15514.0
2019-02-13 14:05:00,78.76,78.76,78.75,78.76,17726.0,66.0059,66.0059,65.9975,66.0059,17726.0
2019-02-13 14:10:00,78.75,78.76,78.75,78.76,19434.0,65.9975,66.0059,65.9975,66.0059,19434.0
2019-02-13 14:15:00,78.76,78.76,78.75,78.76,6622.0,66.0059,66.0059,65.9975,66.0059,6622.0
2019-02-13 14:20:00,78.75,78.76,78.74,78.75,49124.0,65.9975,66.0059,65.9892,65.9975,49124.0
2019-02-13 14:25:00,78.74,78.75,78.74,78.74,6855.0,65.9892,65.9975,65.9892,65.9892,6855.0
2019-02-13 14:30:00,78.75,78.75,78.74,78.75,4080.0,65.9975,65.9975,65.9892,65.9975,4080.0
2019-02-13 14:35:00,78.75,78.75,78.74,78.75,62194.0,65.9975,65.9975,65.9892,65.9975,62194.0
2019-02-13 14:40:00,78.74,78.76,78.74,78.76,22903.0,65.9892,66.0059,65.9892,66.0059,22903.0
2019-02-13 14:45:00,78.76,78.76,78.75,78.75,44301.0,66.0059,66.0059,65.9975,65.9975,44301.0
2019-02-13 14:50:00,78.75,78.76,78.75,78.76,93106.0,65.9975,66.0059,65.9975,66.0059,93106.0
2019-02-13 14:55:00,78.76,78.76,78.75,78.76,5241.0,66.0059,66.0059,65.9975,66.0059,5241.0
2019-02-13 15:00:00,78.75,78.76,78.75,78.76,5067.0,65.9975,66.0059,65.9975,66.0059,5067.0
2019-02-13 15:05:00,78.76,78.77,78.75,78.76,50324.0,66.0059,66.0143,65.9975,66.0059,50324.0
2019-02-13 15:10:00,78.77,78.77,78.76,78.77,5356.0,66.0143,66.0143,66.0059,66.0143,5356.0
2019-02-13 15:15:00,78.76,78.77,78.76,78.77,125476.0,66.0059,66.0143,66.0059,66.0143,125476.0
2019-02-13 15:20:00,78.77,78.77,78.76,78.77,7445.0,66.0143,66.0143,66.0059,66.0143,7445.0
2019-02-13 15:25:00,78.77,78.77,78.76,78.76,4818.0,66.0143,66.0143,66.0059,66.0059,4818.0
2019-02-13 15:30:00,78.77,78.77,78.76,78.77,21382.0,66.0143,66.0143,66.0059,66.0143,21382.0
2019-02-13 15:35:00,78.77,78.77,78.76,78.76,7074.0,66.0143,66.0143,66.0059,66.0059,7074.0
2019-02-13 15:40:00,78.77,78.78,78.76,78.77,37855.0,66.0143,66.0227,66.0059,66.0143,37855.0
2019-02-13 15:45:00,78.78,78.78,78.77,78.78,4962.0,66.0227,66.0227,66.0143,66.0227,4962.0
2019-02-13 15:50:00,78.77,78.78,78.77,78.77,12846.0,66.0143,66.0227,66.0143,66.0143,12846.0
2019-02-13 15:55:00,78.78,78.78,78.76,78.77,18777.0,66.0227,66.0227,66.0059,66.0143,18777.0
2019-02-14 09:30:00,78.88,78.9,78.88,78.88,38861.0,66.1065,66.1232,66.1065,66.1065,38861.0
2019-02-14 09:35:00,78.89,78.89,78.87,78.88,19338.0,66.1149,66.1149,66.0981,66.1065,19338.0
2019-02-14 09:40:00,78.87,78.88,78.87,78.88,10210.0,66.0981,66.1065,66.0981,66.1065,10210.0
2019-02-14 09:45:00,78.88,78.88,78.83,78.85,38487.0,66.1065,66.1065,66.0646,66.0813,38487.0
2019-02-14 09:50:00,78.85,78.85,78.84,78.85,3491.0,66.0813,66.0813,66.073,66.0813,3491.0
2019-02-14 09:55:00,78.85,78.85,78.84,78.85,3625.0,66.0813,66.0813,66.073,66.0813,3625.0
2019-02-14 10:00:00,78.85,78.86,78.84,78.85,12042.0,66.0813,66.0897,66.073,66.0813,12042.0
2019-02-14 10:05:00,78.86,78.86,78.83,78.84,34900.0,66.0897,66.0897,66.0646,66.073,34900.0
2019-02-14 10:10:00,78.84,78.84,78.83,78.83,20187.0,66.073,66.073,66.0646,66.0646,20187.0
2019-02-14 10:15:00,78.83,78.84,78.83,78.84,17312.0,66.0646,66.073,66.0646,66.073,17312.0
2019-02-14 10:20:00,78.84,78.84,78.83,78.84,10897.0,66.073,66.073,66.0646,66.073,10897.0
2019-02-14 10:25:00,78.84,78.84,78.83,78.84,3212.0,66.073,66.073,66.0646,66.073,3212.0
2019-02-14 10:30:00,78.84,78.84,78.83,78.84,13502.0,66.073,66.073,66.0646,66.073,13502.0
2019-02-14 10:35:00,78.83,78.86,78.83,78.86,18519.0,66.0646,66.0897,66.0646,66.0897,18519.0
2019-02-14 10:40:00,78.85,78.85,78.84,78.84,9634.0,66.0813,66.0813,66.073,66.073,9634.0
2019-02-14 10:45:00,78.84,78.85,78.83,78.85,9972.0,66.073,66.0813,66.0646,66.0813,9972.0
2019-02-14 10:50:00,78.84,78.85,78.84,78.85,2343.0,66.073,66.0813,66.073,66.0813,2343.0
2019-02-14 10:55:00,78.84,78.85,78.83,78.83,16965.0,66.073,66.0813,66.0646,66.0646,16965.0
2019-02-14 11:00:00,78.83,78.84,78.83,78.83,22318.0,66.0646,66.073,66.0646,66.0646,22318.0
2019-02-14 11:05:00,78.83,78.84,78.83,78.84,15381.0,66.0646,66.073,66.0646,66.073,15381.0
2019-02-14 11:10:00,78.84,78.84,78.83,78.83,31158.0,66.073,66.073,66.0646,66.0646,31158.0
2019-02-14 11:15:00,78.83,78.84,78.83,78.83,32363.0,66.0646,66.073,66.0646,66.0646,32363.0
2019-02-14 11:20:00,78.83,78.84,78.83,78.84,49274.0,66.0646,66.073,66.0646,66.073,49274.0
2019-02-14 11:25:00,78.84,78.84,78.83,78.83,48451.0,66.073,66.073,66.0646,66.0646,48451.0
2019-02-14 11:30:00,78.84,78.84,78.82,78.83,27005.0,66.073,66.073,66.0562,66.0646,27005.0
2019-02-14 11:35:00,78.83,78.83,78.82,78.83,20204.0,66.0646,66.0646,66.0562,66.0646,20204.0
2019-02-14 11:40:00,78.83,78.83,78.82,78.83,4144.0,66.0646,66.0646,66.0562,66.0646,4144.0
2019-02-14 11:45:00,78.83,78.83,78.81,78.81,27452.0,66.0646,66.0646,66.0478,66.0478,27452.0
2019-02-14 11:50:00,78.81,78.82,78.81,78.81,18575.0,66.0478,66.0562,66.0478,66.0478,18575.0
2019-02-14 11:55:00,78.81,78.82,78.81,78.81,10837.0,66.0478,66.0562,66.0478,66.0478,10837.0
2019-02-14 12:00:00,78.81,78.82,78.81,78.81,6592.0,66.0478,66.0562,66.0478,66.0478,6592.0
2019-02-14 12:05:00,78.81,78.82,78.81,78.81,15259.0,66.0478,66.0562,66.0478,66.0478,15259.0
2019-02-14 12:10:00,78.81,78.82,78.81,78.81,8846.0,66.0478,66.0562,66.0478,66.0478,8846.0
2019-02-14 12:15:00,78.81,78.82,78.81,78.81,7690.0,66.0478,66.0562,66.0478,66.0478,7690.0
2019-02-14 12:20:00,78.82,78.82,78.81,78.82,5909.0,66.0562,66.0562,66.0478,66.0562,5909.0
2019-02-14 12:25:00,78.81,78.82,78.8,78.8,16914.0,66.0478,66.0562,66.0394,66.0394,16914.0
2019-02-14 12:30:00,78.81,78.81,78.8,78.8,29008.0,66.0478,66.0478,66.0394,66.0394,29008.0
2019-02-14 12:35:00,78.81,78.81,78.8,78.8,44911.0,66.0478,66.0478,66.0394,66.0394,44911.0
2019-02-14 12:40:00,78.81,78.81,78.8,78.81,6256.0,66.0478,66.0478,66.0394,66.0478,6256.0
2019-02-14 12:45:00,78.81,78.82,78.8,78.82,13760.0,66.0478,66.0562,66.0394,66.0562,13760.0
2019-02-14 12:50:00,78.82,78.82,78.81,78.82,5405.0,66.0562,66.0562,66.0478,66.0562,5405.0
2019-02-14 12:55:00,78.81,78.82,78.81,78.81,8648.0,66.0478,66.0562,66.0478,66.0478,8648.0
2019-02-14 13:00:00,78.81,78.82,78.81,78.81,7849.0,66.0478,66.0562,66.0478,66.0478,7849.0
2019-02-14 13:05:00,78.81,78.82,78.81,78.82,16288.0,66.0478,66.0562,66.0478,66.0562,16288.0
2019-02-14 13:10:00,78.81,78.82,78.81,78.81,29601.0,66.0478,66.0562,66.0478,66.0478,29601.0
2019-02-14 13:15:00,78.82,78.82,78.81,78.81,9125.0,66.0562,66.0562,66.0478,66.0478,9125.0
2019-02-14 13:20:00,78.81,78.82,78.81,78.82,7135.0,66.0478,66.0562,66.0478,66.0562,7135.0
2019-02-14 13:25:00,78.81,78.82,78.81,78.82,12618.0,66.0478,66.0562,66.0478,66.0562,12618.0
2019-02-14 13:30:00,78.81,78.82,78.81,78.81,8362.0,66.0478,66.0562,66.0478,66.0478,8362.0
2019-02-14 13:35:00,78.81,78.82,78.81,78.81,13693.0,66.0478,66.0562,66.0478,66.0478,13693.0
2019-02-14 13:40:00,78.82,78.82,78.81,78.82,6035.0,66.0562,66.0562,66.0478,66.0562,6035.0
2019-02-14 13:45:00,78.82,78.82,78.81,78.82,5669.0,66.0562,66.0562,66.0478,66.0562,5669.0
2019-02-14 13:50:00,78.81,78.82,78.81,78.82,16009.0,66.0478,66.0562,66.0478,66.0562,16009.0
2019-02-14 13:55:00,78.81,78.82,78.81,78.81,5166.0,66.0478,66.0562,66.0478,66.0478,5166.0
2019-02-14 14:00:00,78.81,78.82,78.81,78.81,12681.0,66.0478,66.0562,66.0478,66.0478,12681.0
2019-02-14 14:05:00,78.82,78.82,78.81,78.81,13261.0,66.0562,66.0562,66.0478,66.0478,13261.0
2019-02-14 14:10:00,78.81,78.82,78.81,78.82,12112.0,66.0478,66.0562,66.0478,66.0562,12112.0
2019-02-14 14:15:00,78.82,78.82,78.81,78.81,9485.0,66.0562,66.0562,66.0478,66.0478,9485.0
2019-02-14 14:20:00,78.81,78.82,78.81,78.81,11364.0,66.0478,66.0562,66.0478,66.0478,11364.0
2019-02-14 14:25:00,78.81,78.82,78.81,78.81,15813.0,66.0478,66.0562,66.0478,66.0478,15813.0
2019-02-14 14:30:00,78.81,78.82,78.81,78.81,14319.0,66.0478,66.0562,66.0478,66.0478,14319.0
2019-02-14 14:35:00,78.81,78.83,78.81,78.83,16813.0,66.0478,66.0646,66.0478,66.0646,16813.0
2019-02-14 14:40:00,78.82,78.83,78.82,78.83,9234.0,66.0562,66.0646,66.0562,66.0646,9234.0
2019-02-14 14:45:00,78.83,78.83,78.82,78.82,23401.0,66.0646,66.0646,66.0562,66.0562,23401.0
2019-02-14 14:50:00,78.82,78.83,78.82,78.83,11240.0,66.0562,66.0646,66.0562,66.0646,11240.0
2019-02-14 14:55:00,78.82,78.83,78.82,78.82,27008.0,66.0562,66.0646,66.0562,66.0562,27008.0
2019-02-14 15:00:00,78.82,78.83,78.82,78.83,18946.0,66.0562,66.0646,66.0562,66.0646,18946.0
2019-02-14 15:05:00,78.83,78.83,78.82,78.82,4775.0,66.0646,66.0646,66.0562,66.0562,4775.0
2019-02-14 15:10:00,78.83,78.83,78.82,78.83,11593.0,66.0646,66.0646,66.0562,66.0646,11593.0
2019-02-14 15:15:00,78.82,78.83,78.82,78.82,7413.0,66.0562,66.0646,66.0562,66.0562,7413.0
2019-02-14 15:20:00,78.83,78.83,78.82,78.83,20571.0,66.0646,66.0646,66.0562,66.0646,20571.0
2019-02-14 15:25:00,78.83,78.83,78.82,78.83,3180.0,66.0646,66.0646,66.0562,66.0646,3180.0
2019-02-14 15:30:00,78.83,78.83,78.82,78.83,46097.0,66.0646,66.0646,66.0562,66.0646,46097.0
2019-02-14 15:35:00,78.83,78.83,78.82,78.83,4520.0,66.0646,66.0646,66.0562,66.0646,4520.0
2019-02-14 15:40:00,78.83,78.83,78.82,78.83,11547.0,66.0646,66.0646,66.0562,66.0646,11547.0
2019-02-14 15:45:00,78.83,78.83,78.82,78.82,13539.0,66.0646,66.0646,66.0562,66.0562,13539.0
2019-02-14 15:50:00,78.83,78.83,78.82,78.83,35281.0,66.0646,66.0646,66.0562,66.0646,35281.0
2019-02-14 15:55:00,78.83,78.83,78.82,78.83,32785.0,66.0646,66.0646,66.0562,66.0646,32785.0
2019-02-15 09:30:00,78.82,78.84,78.81,78.83,51803.0,66.0562,66.073,66.0478,66.0646,51803.0
2019-02-15 09:35:00,78.84,78.84,78.83,78.83,3268.0,66.073,66.073,66.0646,66.0646,3268.0
2019-02-15 09:40:00,78.84,78.84,78.83,78.84,8138.0,66.073,66.073,66.0646,66.073,8138.0
2019-02-15 09:45:00,78.84,78.84,78.83,78.84,6274.0,66.073,66.073,66.0646,66.073,6274.0
2019-02-15 09:50:00,78.84,78.84,78.83,78.84,9232.0,66.073,66.073,66.0646,66.073,9232.0
2019-02-15 09:55:00,78.84,78.85,78.83,78.85,10952.0,66.073,66.0813,66.0646,66.0813,10952.0
2019-02-15 10:00:00,78.84,78.85,78.84,78.85,8463.0,66.073,66.0813,66.073,66.0813,8463.0
2019-02-15 10:05:00,78.85,78.85,78.84,78.84,13248.0,66.0813,66.0813,66.073,66.073,13248.0
2019-02-15 10:10:00,78.84,78.85,78.84,78.84,23157.0,66.073,66.0813,66.073,66.073,23157.0
2019-02-15 10:15:00,78.85,78.85,78.84,78.85,3773.0,66.0813,66.0813,66.073,66.0813,3773.0
2019-02-15 10:20:00,78.84,78.85,78.84,78.84,16395.0,66.073,66.0813,66.073,66.073,16395.0
2019-02-15 10:25:00,78.84,78.85,78.84,78.85,5539.0,66.073,66.0813,66.073,66.0813,5539.0
2019-02-15 10:30:00,78.85,78.85,78.84,78.84,3582.0,66.0813,66.0813,66.073,66.073,3582.0
2019-02-15 10:35:00,78.84,78.85,78.84,78.84,39743.0,66.073,66.0813,66.073,66.073,39743.0
2019-02-15 10:40:00,78.84,78.85,78.84,78.84,6476.0,66.073,66.0813,66.073,66.073,6476.0
2019-02-15 10:45:00,78.84,78.85,78.84,78.84,2514.0,66.073,66.0813,66.073,66.073,2514.0
2019-02-15 10:50:00,78.84,78.85,78.83,78.84,7610.0,66.073,66.0813,66.0646,66.073,7610.0
2019-02-15 10:55:00,78.84,78.84,78.83,78.84,11309.0,66.073,66.073,66.0646,66.073,11309.0
2019-02-15 11:00:00,78.84,78.84,78.83,78.83,5563.0,66.073,66.073,66.0646,66.0646,5563.0
2019-02-15 11:05:00,78.84,78.84,78.83,78.83,4307.0,66.073,66.073,66.0646,66.0646,4307.0
2019-02-15 11:10:00,78.84,78.85,78.83,78.84,16684.0,66.073,66.0813,66.0646,66.073,16684.0
2019-02-15 11:15:00,78.85,78.85,78.84,78.85,18398.0,66.0813,66.0813,66.073,66.0813,18398.0
2019-02-15 11:20:00,78.85,78.85,78.84,78.84,8741.0,66.0813,66.0813,66.073,66.073,8741.0
2019-02-15 11:25:00,78.85,78.85,78.84,78.84,9278.0,66.0813,66.0813,66.073,66.073,9278.0
2019-02-15 11:30:00,78.84,78.85,78.84,78.84,3449.0,66.073,66.0813,66.073,66.073,3449.0
2019-02-15 11:35:00,78.85,78.85,78.84,78.84,6638.0,66.0813,66.0813,66.073,66.073,6638.0
2019-02-15 11:40:00,78.85,78.85,78.84,78.85,3497.0,66.0813,66.0813,66.073,66.0813,3497.0
2019-02-15 11:45:00,78.84,78.85,78.84,78.85,6984.0,66.073,66.0813,66.073,66.0813,6984.0
2019-02-15 11:50:00,78.84,78.85,78.83,78.84,7803.0,66.073,66.0813,66.0646,66.073,7803.0
2019-02-15 11:55:00,78.84,78.84,78.83,78.84,1650.0,66.073,66.073,66.0646,66.073,1650.0
2019-02-15 12:00:00,78.84,78.84,78.83,78.84,6265.0,66.073,66.073,66.0646,66.073,6265.0
2019-02-15 12:05:00,78.84,78.84,78.83,78.84,2612.0,66.073,66.073,66.0646,66.073,2612.0
2019-02-15 12:10:00,78.84,78.84,78.83,78.84,3849.0,66.073,66.073,66.0646,66.073,3849.0
2019-02-15 12:15:00,78.83,78.84,78.83,78.83,7301.0,66.0646,66.073,66.0646,66.0646,7301.0
2019-02-15 12:20:00,78.84,78.84,78.83,78.84,10130.0,66.073,66.073,66.0646,66.073,10130.0
2019-02-15 12:25:00,78.84,78.84,78.83,78.83,6003.0,66.073,66.073,66.0646,66.0646,6003.0
2019-02-15 12:30:00,78.84,78.84,78.83,78.84,2531.0,66.073,66.073,66.0646,66.073,2531.0
2019-02-15 12:35:00,78.84,78.84,78.83,78.84,3479.0,66.073,66.073,66.0646,66.073,3479.0
2019-02-15 12:40:00,78.84,78.84,78.83,78.84,1419.0,66.073,66.073,66.0646,66.073,1419.0
2019-02-15 12:45:00,78.84,78.84,78.83,78.84,1322.0,66.073,66.073,66.0646,66.073,1322.0
2019-02-15 12:50:00,78.84,78.84,78.83,78.84,1730.0,66.073,66.073,66.0646,66.073,1730.0
2019-02-15 12:55:00,78.84,78.85,78.84,78.84,5896.0,66.073,66.0813,66.073,66.073,5896.0
2019-02-15 13:00:00,78.84,78.85,78.84,78.85,3420.0,66.073,66.0813,66.073,66.0813,3420.0
2019-02-15 13:05:00,78.85,78.85,78.84,78.85,3646.0,66.0813,66.0813,66.073,66.0813,3646.0
2019-02-15 13:10:00,78.85,78.85,78.84,78.84,6461.0,66.0813,66.0813,66.073,66.073,6461.0
2019-02-15 13:15:00,78.84,78.85,78.84,78.84,10582.0,66.073,66.0813,66.073,66.073,10582.0
2019-02-15 13:20:00,78.85,78.85,78.84,78.85,2071.0,66.0813,66.0813,66.073,66.0813,2071.0
2019-02-15 13:25:00,78.84,78.85,78.84,78.85,3129.0,66.073,66.0813,66.073,66.0813,3129.0
2019-02-15 13:30:00,78.84,78.85,78.84,78.85,6164.0,66.073,66.0813,66.073,66.0813,6164.0
2019-02-15 13:35:00,78.84,78.85,78.84,78.84,4695.0,66.073,66.0813,66.073,66.073,4695.0
2019-02-15 13:40:00,78.85,78.85,78.84,78.84,9741.0,66.0813,66.0813,66.073,66.073,9741.0
2019-02-15 13:45:00,78.84,78.85,78.84,78.84,6343.0,66.073,66.0813,66.073,66.073,6343.0
2019-02-15 13:50:00,78.85,78.85,78.84,78.84,9588.0,66.0813,66.0813,66.073,66.073,9588.0
2019-02-15 13:55:00,78.85,78.85,78.84,78.84,36810.0,66.0813,66.0813,66.073,66.073,36810.0
2019-02-15 14:00:00,78.85,78.85,78.84,78.84,7657.0,66.0813,66.0813,66.073,66.073,7657.0
2019-02-15 14:05:00,78.84,78.85,78.84,78.85,63412.0,66.073,66.0813,66.073,66.0813,63412.0
2019-02-15 14:10:00,78.85,78.85,78.84,78.84,8003.0,66.0813,66.0813,66.073,66.073,8003.0
2019-02-15 14:15:00,78.85,78.85,78.84,78.84,3552.0,66.0813,66.0813,66.073,66.073,3552.0
2019-02-15 14:20:00,78.84,78.85,78.84,78.84,6459.0,66.073,66.0813,66.073,66.073,6459.0
2019-02-15 14:25:00,78.84,78.85,78.84,78.84,13973.0,66.073,66.0813,66.073,66.073,13973.0
2019-02-15 14:30:00,78.85,78.85,78.84,78.85,9232.0,66.0813,66.0813,66.073,66.0813,9232.0
2019-02-15 14:35:00,78.85,78.85,78.84,78.84,10188.0,66.0813,66.0813,66.073,66.073,10188.0
2019-02-15 14:40:00,78.84,78.85,78.84,78.85,5869.0,66.073,66.0813,66.073,66.0813,5869.0
2019-02-15 14:45:00,78.84,78.85,78.84,78.84,23337.0,66.073,66.0813,66.073,66.073,23337.0
2019-02-15 14:50:00,78.85,78.85,78.84,78.85,8181.0,66.0813,66.0813,66.073,66.0813,8181.0
2019-02-15 14:55:00,78.85,78.85,78.84,78.84,32049.0,66.0813,66.0813,66.073,66.073,32049.0
2019-02-15 15:00:00,78.84,78.85,78.84,78.85,4549.0,66.073,66.0813,66.073,66.0813,4549.0
2019-02-15 15:05:00,78.84,78.85,78.84,78.84,18577.0,66.073,66.0813,66.073,66.073,18577.0
2019-02-15 15:10:00,78.84,78.85,78.84,78.85,6275.0,66.073,66.0813,66.073,66.0813,6275.0
2019-02-15 15:15:00,78.85,78.85,78.84,78.84,5306.0,66.0813,66.0813,66.073,66.073,5306.0
2019-02-15 15:20:00,78.84,78.85,78.84,78.84,4265.0,66.073,66.0813,66.073,66.073,4265.0
2019-02-15 15:25:00,78.84,78.85,78.84,78.84,3258.0,66.073,66.0813,66.073,66.073,3258.0
2019-02-15 15:30:00,78.84,78.85,78.84,78.84,18044.0,66.073,66.0813,66.073,66.073,18044.0
2019-02-15 15:35:00,78.84,78.85,78.84,78.84,22803.0,66.073,66.0813,66.073,66.073,22803.0
2019-02-15 15:40:00,78.84,78.85,78.83,78.84,50753.0,66.073,66.0813,66.0646,66.073,50753.0
2019-02-15 15:45:00,78.84,78.85,78.83,78.85,8969.0,66.073,66.0813,66.0646,66.0813,8969.0
2019-02-15 15:50:00,78.84,78.85,78.84,78.84,3782.0,66.073,66.0813,66.073,66.073,3782.0
2019-02-15 15:55:00,78.85,78.85,78.83,78.83,6839.0,66.0813,66.0813,66.0646,66.0646,6839.0
2019-02-19 09:30:00,78.88,78.91,78.88,78.91,62003.0,66.1065,66.1316,66.1065,66.1316,62003.0
2019-02-19 09:35:00,78.9,78.91,78.9,78.91,6093.0,66.1232,66.1316,66.1232,66.1316,6093.0
2019-02-19 09:40:00,78.9,78.91,78.89,78.9,9299.0,66.1232,66.1316,66.1149,66.1232,9299.0
2019-02-19 09:45:00,78.9,78.9,78.89,78.89,5366.0,66.1232,66.1232,66.1149,66.1149,5366.0
2019-02-19 09:50:00,78.89,78.9,78.89,78.9,9145.0,66.1149,66.1232,66.1149,66.1232,9145.0
2019-02-19 09:55:00,78.9,78.9,78.89,78.9,14593.0,66.1232,66.1232,66.1149,66.1232,14593.0
2019-02-19 10:00:00,78.89,78.9,78.89,78.9,19403.0,66.1149,66.1232,66.1149,66.1232,19403.0
2019-02-19 10:05:00,78.89,78.9,78.89,78.9,15295.0,66.1149,66.1232,66.1149,66.1232,15295.0
2019-02-19 10:10:00,78.9,78.9,78.89,78.89,12830.0,66.1232,66.1232,66.1149,66.1149,12830.0
2019-02-19 10:15:00,78.89,78.9,78.89,78.89,25355.0,66.1149,66.1232,66.1149,66.1149,25355.0
2019-02-19 10:20:00,78.9,78.9,78.89,78.89,32592.0,66.1232,66.1232,66.1149,66.1149,32592.0
2019-02-19 10:25:00,78.89,78.9,78.89,78.9,12948.0,66.1149,66.1232,66.1149,66.1232,12948.0
2019-02-19 10:30:00,78.89,78.9,78.89,78.89,18560.0,66.1149,66.1232,66.1149,66.1149,18560.0
2019-02-19 10:35:00,78.89,78.9,78.89,78.89,8747.0,66.1149,66.1232,66.1149,66.1149,8747.0
2019-02-19 10:40:00,78.9,78.9,78.89,78.9,18719.0,66.1232,66.1232,66.1149,66.1232,18719.0
2019-02-19 10:45:00,78.9,78.9,78.89,78.89,12435.0,66.1232,66.1232,66.1149,66.1149,12435.0
2019-02-19 10:50:00,78.89,78.91,78.89,78.91,19308.0,66.1149,66.1316,66.1149,66.1316,19308.0
2019-02-19 10:55:00,78.9,78.91,78.9,78.91,11363.0,66.1232,66.1316,66.1232,66.1316,11363.0
2019-02-19 11:00:00,78.9,78.91,78.9,78.91,8531.0,66.1232,66.1316,66.1232,66.1316,8531.0
2019-02-19 11:05:00,78.91,78.91,78.9,78.9,8383.0,66.1316,66.1316,66.1232,66.1232,8383.0
2019-02-19 11:10:00,78.91,78.91,78.9,78.91,12315.0,66.1316,66.1316,66.1232,66.1316,12315.0
2019-02-19 11:15:00,78.9,78.91,78.9,78.91,50023.0,66.1232,66.1316,66.1232,66.1316,50023.0
2019-02-19 11:20:00,78.91,78.91,78.9,78.91,8490.0,66.1316,66.1316,66.1232,66.1316,8490.0
2019-02-19 11:25:00,78.91,78.91,78.9,78.91,9340.0,66.1316,66.1316,66.1232,66.1316,9340.0
2019-02-19 11:30:00,78.91,78.91,78.9,78.91,6508.0,66.1316,66.1316,66.1232,66.1316,6508.0
2019-02-19 11:35:00,78.9,78.91,78.9,78.91,7026.0,66.1232,66.1316,66.1232,66.1316,7026.0
2019-02-19 11:40:00,78.91,78.91,78.9,78.91,9504.0,66.1316,66.1316,66.1232,66.1316,9504.0
2019-02-19 11:45:00,78.9,78.91,78.9,78.9,9785.0,66.1232,66.1316,66.1232,66.1232,9785.0
2019-02-19 11:50:00,78.91,78.91,78.9,78.91,6386.0,66.1316,66.1316,66.1232,66.1316,6386.0
2019-02-19 11:55:00,78.91,78.91,78.9,78.91,11276.0,66.1316,66.1316,66.1232,66.1316,11276.0
2019-02-19 12:00:00,78.91,78.91,78.89,78.89,11637.0,66.1316,66.1316,66.1149,66.1149,11637.0
2019-02-19 12:05:00,78.88,78.89,78.88,78.89,6054.0,66.1065,66.1149,66.1065,66.1149,6054.0
2019-02-19 12:10:00,78.88,78.89,78.88,78.88,8899.0,66.1065,66.1149,66.1065,66.1065,8899.0
2019-02-19 12:15:00,78.88,78.89,78.88,78.89,2758.0,66.1065,66.1149,66.1065,66.1149,2758.0
2019-02-19 12:20:00,78.88,78.9,78.88,78.89,20346.0,66.1065,66.1232,66.1065,66.1149,20346.0
2019-02-19 12:25:00,78.88,78.89,78.88,78.89,5118.0,66.1065,66.1149,66.1065,66.1149,5118.0
2019-02-19 12:30:00,78.89,78.89,78.88,78.89,4001.0,66.1149,66.1149,66.1065,66.1149,4001.0
2019-02-19 12:35:00,78.89,78.89,78.88,78.89,6170.0,66.1149,66.1149,66.1065,66.1149,6170.0
2019-02-19 12:40:00,78.89,78.89,78.88,78.89,7748.0,66.1149,66.1149,66.1065,66.1149,7748.0
2019-02-19 12:45:00,78.89,78.89,78.88,78.89,10535.0,66.1149,66.1149,66.1065,66.1149,10535.0
2019-02-19 12:50:00,78.88,78.89,78.88,78.88,17747.0,66.1065,66.1149,66.1065,66.1065,17747.0
2019-02-19 12:55:00,78.88,78.89,78.88,78.89,6977.0,66.1065,66.1149,66.1065,66.1149,6977.0
2019-02-19 13:00:00,78.88,78.89,78.88,78.88,25260.0,66.1065,66.1149,66.1065,66.1065,25260.0
2019-02-19 13:05:00,78.88,78.89,78.88,78.89,5383.0,66.1065,66.1149,66.1065,66.1149,5383.0
2019-02-19 13:10:00,78.89,78.89,78.87,78.88,11469.0,66.1149,66.1149,66.0981,66.1065,11469.0
2019-02-19 13:15:00,78.87,78.88,78.87,78.88,2367.0,66.0981,66.1065,66.0981,66.1065,2367.0
2019-02-19 13:20:00,78.88,78.88,78.87,78.88,14315.0,66.1065,66.1065,66.0981,66.1065,14315.0
2019-02-19 13:25:00,78.88,78.88,78.87,78.88,13276.0,66.1065,66.1065,66.0981,66.1065,13276.0
2019-02-19 13:30:00,78.88,78.88,78.87,78.88,8076.0,66.1065,66.1065,66.0981,66.1065,8076.0
2019-02-19 13:35:00,78.88,78.88,78.87,78.88,3116.0,66.1065,66.1065,66.0981,66.1065,3116.0
2019-02-19 13:40:00,78.88,78.88,78.87,78.88,16369.0,66.1065,66.1065,66.0981,66.1065,16369.0
2019-02-19 13:45:00,78.87,78.88,78.87,78.88,7183.0,66.0981,66.1065,66.0981,66.1065,7183.0
2019-02-19 13:50:00,78.88,78.88,78.87,78.88,4039.0,66.1065,66.1065,66.0981,66.1065,4039.0
2019-02-19 13:55:00,78.87,78.88,78.87,78.88,13065.0,66.0981,66.1065,66.0981,66.1065,13065.0
2019-02-19 14:00:00,78.88,78.88,78.87,78.88,6098.0,66.1065,66.1065,66.0981,66.1065,6098.0
2019-02-19 14:05:00,78.88,78.88,78.87,78.88,12568.0,66.1065,66.1065,66.0981,66.1065,12568.0
2019-02-19 14:10:00,78.87,78.88,78.87,78.87,16797.0,66.0981,66.1065,66.0981,66.0981,16797.0
2019-02-19 14:15:00,78.88,78.88,78.87,78.87,13517.0,66.1065,66.1065,66.0981,66.0981,13517.0
2019-02-19 14:20:00,78.87,78.88,78.87,78.87,24151.0,66.0981,66.1065,66.0981,66.0981,24151.0
2019-02-19 14:25:00,78.87,78.88,78.87,78.87,8415.0,66.0981,66.1065,66.0981,66.0981,8415.0
2019-02-19 14:30:00,78.87,78.88,78.87,78.87,7637.0,66.0981,66.1065,66.0981,66.0981,7637.0
2019-02-19 14:35:00,78.87,78.88,78.87,78.87,28857.0,66.0981,66.1065,66.0981,66.0981,28857.0
2019-02-19 14:40:00,78.88,78.88,78.87,78.87,57775.0,66.1065,66.1065,66.0981,66.0981,57775.0
2019-02-19 14:45:00,78.88,78.88,78.86,78.88,33336.0,66.1065,66.1065,66.0897,66.1065,33336.0
2019-02-19 14:50:00,78.88,78.88,78.86,78.87,22575.0,66.1065,66.1065,66.0897,66.0981,22575.0
2019-02-19 14:55:00,78.88,78.89,78.87,78.89,15822.0,66.1065,66.1149,66.0981,66.1149,15822.0
2019-02-19 15:00:00,78.88,78.89,78.88,78.89,4977.0,66.1065,66.1149,66.1065,66.1149,4977.0
2019-02-19 15:05:00,78.89,78.89,78.88,78.89,7047.0,66.1149,66.1149,66.1065,66.1149,7047.0
2019-02-19 15:10:00,78.89,78.89,78.88,78.88,14797.0,66.1149,66.1149,66.1065,66.1065,14797.0
2019-02-19 15:15:00,78.89,78.89,78.88,78.89,5603.0,66.1149,66.1149,66.1065,66.1149,5603.0
2019-02-19 15:20:00,78.88,78.89,78.88,78.89,7001.0,66.1065,66.1149,66.1065,66.1149,7001.0
2019-02-19 15:25:00,78.89,78.89,78.88,78.89,10497.0,66.1149,66.1149,66.1065,66.1149,10497.0
2019-02-19 15:30:00,78.89,78.89,78.88,78.89,12431.0,66.1149,66.1149,66.1065,66.1149,12431.0
2019-02-19 15:35:00,78.88,78.89,78.88,78.88,9820.0,66.1065,66.1149,66.1065,66.1065,9820.0
2019-02-19 15:40:00,78.89,78.89,78.88,78.89,8144.0,66.1149,66.1149,66.1065,66.1149,8144.0
2019-02-19 15:45:00,78.89,78.89,78.88,78.89,26898.0,66.1149,66.1149,66.1065,66.1149,26898.0
2019-02-19 15:50:00,78.89,78.89,78.88,78.88,9867.0,66.1149,66.1149,66.1065,66.1065,9867.0
2019-02-19 15:55:00,78.89,78.9,78.89,78.89,13863.0,66.1149,66.1232,66.1149,66.1149,13863.0
2019-02-20 09:30:00,78.93,78.93,78.89,78.9,118617.0,66.1484,66.1484,66.1149,66.1232,118617.0
2019-02-20 09:35:00,78.9,78.91,78.88,78.89,4460.0,66.1232,66.1316,66.1065,66.1149,4460.0
2019-02-20 09:40:00,78.9,78.9,78.89,78.9,29293.0,66.1232,66.1232,66.1149,66.1232,29293.0
2019-02-20 09:45:00,78.9,78.91,78.9,78.91,3171.0,66.1232,66.1316,66.1232,66.1316,3171.0
2019-02-20 09:50:00,78.9,78.91,78.9,78.9,4816.0,66.1232,66.1316,66.1232,66.1232,4816.0
2019-02-20 09:55:00,78.9,78.91,78.9,78.9,4131.0,66.1232,66.1316,66.1232,66.1232,4131.0
2019-02-20 10:00:00,78.91,78.91,78.9,78.91,12819.0,66.1316,66.1316,66.1232,66.1316,12819.0
2019-02-20 10:05:00,78.91,78.91,78.9,78.9,6078.0,66.1316,66.1316,66.1232,66.1232,6078.0
2019-02-20 10:10:00,78.9,78.91,78.9,78.91,9848.0,66.1232,66.1316,66.1232,66.1316,9848.0
2019-02-20 10:15:00,78.91,78.91,78.9,78.91,4303.0,66.1316,66.1316,66.1232,66.1316,4303.0
2019-02-20 10:20:00,78.91,78.91,78.9,78.91,14801.0,66.1316,66.1316,66.1232,66.1316,14801.0
2019-02-20 10:25:00,78.91,78.91,78.9,78.91,9761.0,66.1316,66.1316,66.1232,66.1316,9761.0
2019-02-20 10:30:00,78.9,78.91,78.9,78.91,5782.0,66.1232,66.1316,66.1232,66.1316,5782.0
2019-02-20 10:35:00,78.91,78.91,78.9,78.91,10402.0,66.1316,66.1316,66.1232,66.1316,10402.0
2019-02-20 10:40:00,78.91,78.91,78.9,78.9,11262.0,66.1316,66.1316,66.1232,66.1232,11262.0
2019-02-20 10:45:00,78.91,78.92,78.91,78.92,14200.0,66.1316,66.14,66.1316,66.14,14200.0
2019-02-20 10:50:00,78.92,78.92,78.91,78.92,6601.0,66.14,66.14,66.1316,66.14,6601.0
2019-02-20 10:55:00,78.92,78.92,78.91,78.92,3412.0,66.14,66.14,66.1316,66.14,3412.0
2019-02-20 11:00:00,78.92,78.92,78.91,78.92,11021.0,66.14,66.14,66.1316,66.14,11021.0
2019-02-20 11:05:00,78.92,78.92,78.91,78.92,17129.0,66.14,66.14,66.1316,66.14,17129.0
2019-02-20 11:10:00,78.92,78.92,78.91,78.92,3485.0,66.14,66.14,66.1316,66.14,3485.0
2019-02-20 11:15:00,78.92,78.92,78.91,78.92,9215.0,66.14,66.14,66.1316,66.14,9215.0
2019-02-20 11:20:00,78.91,78.93,78.91,78.93,12175.0,66.1316,66.1484,66.1316,66.1484,12175.0
2019-02-20 11:25:00,78.92,78.93,78.92,78.92,10058.0,66.14,66.1484,66.14,66.14,10058.0
2019-02-20 11:30:00,78.92,78.93,78.92,78.92,9278.0,66.14,66.1484,66.14,66.14,9278.0
2019-02-20 11:35:00,78.92,78.93,78.92,78.92,19904.0,66.14,66.1484,66.14,66.14,19904.0
2019-02-20 11:40:00,78.92,78.93,78.92,78.93,35208.0,66.14,66.1484,66.14,66.1484,35208.0
2019-02-20 11:45:00,78.92,78.93,78.92,78.92,10799.0,66.14,66.1484,66.14,66.14,10799.0
2019-02-20 11:50:00,78.92,78.93,78.92,78.92,7200.0,66.14,66.1484,66.14,66.14,7200.0
2019-02-20 11:55:00,78.92,78.93,78.92,78.92,13876.0,66.14,66.1484,66.14,66.14,13876.0
2019-02-20 12:00:00,78.92,78.93,78.92,78.93,14482.0,66.14,66.1484,66.14,66.1484,14482.0
2019-02-20 12:05:00,78.92,78.93,78.92,78.92,7762.0,66.14,66.1484,66.14,66.14,7762.0
2019-02-20 12:10:00,78.92,78.93,78.92,78.92,8351.0,66.14,66.1484,66.14,66.14,8351.0
2019-02-20 12:15:00,78.92,78.92,78.91,78.91,8666.0,66.14,66.14,66.1316,66.1316,8666.0
2019-02-20 12:20:00,78.91,78.92,78.91,78.91,22214.0,66.1316,66.14,66.1316,66.1316,22214.0
2019-02-20 12:25:00,78.91,78.92,78.91,78.91,10810.0,66.1316,66.14,66.1316,66.1316,10810.0
2019-02-20 12:30:00,78.91,78.92,78.91,78.92,18642.0,66.1316,66.14,66.1316,66.14,18642.0
2019-02-20 12:35:00,78.91,78.92,78.91,78.91,14248.0,66.1316,66.14,66.1316,66.1316,14248.0
2019-02-20 12:40:00,78.91,78.92,78.9,78.9,10992.0,66.1316,66.14,66.1232,66.1232,10992.0
2019-02-20 12:45:00,78.91,78.92,78.9,78.91,9866.0,66.1316,66.14,66.1232,66.1316,9866.0
2019-02-20 12:50:00,78.91,78.92,78.91,78.91,8326.0,66.1316,66.14,66.1316,66.1316,8326.0
2019-02-20 12:55:00,78.91,78.92,78.9,78.9,11219.0,66.1316,66.14,66.1232,66.1232,11219.0
2019-02-20 13:00:00,78.9,78.91,78.9,78.91,14349.0,66.1232,66.1316,66.1232,66.1316,14349.0
2019-02-20 13:05:00,78.91,78.91,78.9,78.91,7190.0,66.1316,66.1316,66.1232,66.1316,7190.0
2019-02-20 13:10:00,78.92,78.92,78.91,78.92,15800.0,66.14,66.14,66.1316,66.14,15800.0
2019-02-20 13:15:00,78.92,78.92,78.91,78.92,10203.0,66.14,66.14,66.1316,66.14,10203.0
2019-02-20 13:20:00,78.91,78.92,78.91,78.92,5960.0,66.1316,66.14,66.1316,66.14,5960.0
2019-02-20 13:25:00,78.92,78.92,78.91,78.92,18818.0,66.14,66.14,66.1316,66.14,18818.0
2019-02-20 13:30:00,78.93,78.93,78.92,78.92,30063.0,66.1484,66.1484,66.14,66.14,30063.0
2019-02-20 13:35:00,78.92,78.93,78.92,78.93,18931.0,66.14,66.1484,66.14,66.1484,18931.0
2019-02-20 13:40:00,78.92,78.93,78.92,78.92,19314.0,66.14,66.1484,66.14,66.14,19314.0
2019-02-20 13:45:00,78.92,78.93,78.92,78.92,6765.0,66.14,66.1484,66.14,66.14,6765.0
2019-02-20 13:50:00,78.92,78.93,78.92,78.92,8549.0,66.14,66.1484,66.14,66.14,8549.0
2019-02-20 13:55:00,78.92,78.93,78.92,78.92,22179.0,66.14,66.1484,66.14,66.14,22179.0
2019-02-20 14:00:00,78.92,78.93,78.9,78.91,6125.0,66.14,66.1484,66.1232,66.1316,6125.0
2019-02-20 14:05:00,78.9,78.91,78.89,78.9,144458.0,66.1232,66.1316,66.1149,66.1232,144458.0
2019-02-20 14:10:00,78.9,78.9,78.89,78.89,11240.0,66.1232,66.1232,66.1149,66.1149,11240.0
2019-02-20 14:15:00,78.89,78.89,78.88,78.89,11554.0,66.1149,66.1149,66.1065,66.1149,11554.0
2019-02-20 14:20:00,78.89,78.91,78.88,78.9,17609.0,66.1149,66.1316,66.1065,66.1232,17609.0
2019-02-20 14:25:00,78.9,78.9,78.89,78.9,11127.0,66.1232,66.1232,66.1149,66.1232,11127.0
2019-02-20 14:30:00,78.9,78.9,78.89,78.89,15497.0,66.1232,66.1232,66.1149,66.1149,15497.0
2019-02-20 14:35:00,78.89,78.9,78.89,78.89,17549.0,66.1149,66.1232,66.1149,66.1149,17549.0
2019-02-20 14:40:00,78.9,78.9,78.89,78.9,12202.0,66.1232,66.1232,66.1149,66.1232,12202.0
2019-02-20 14:45:00,78.9,78.9,78.88,78.9,28182.0,66.1232,66.1232,66.1065,66.1232,28182.0
2019-02-20 14:50:00,78.89,78.9,78.89,78.89,19543.0,66.1149,66.1232,66.1149,66.1149,19543.0
2019-02-20 14:55:00,78.89,78.9,78.88,78.88,63735.0,66.1149,66.1232,66.1065,66.1065,63735.0
2019-02-20 15:00:00,78.88,78.89,78.88,78.88,7478.0,66.1065,66.1149,66.1065,66.1065,7478.0
2019-02-20 15:05:00,78.88,78.89,78.88,78.89,5514.0,66.1065,66.1149,66.1065,66.1149,5514.0
2019-02-20 15:10:00,78.88,78.89,78.88,78.89,4082.0,66.1065,66.1149,66.1065,66.1149,4082.0
2019-02-20 15:15:00,78.89,78.9,78.88,78.9,12496.0,66.1149,66.1232,66.1065,66.1232,12496.0
2019-02-20 15:20:00,78.89,78.9,78.89,78.9,9409.0,66.1149,66.1232,66.1149,66.1232,9409.0
2019-02-20 15:25:00,78.9,78.9,78.89,78.89,4561.0,66.1232,66.1232,66.1149,66.1149,4561.0
2019-02-20 15:30:00,78.9,78.91,78.89,78.91,17467.0,66.1232,66.1316,66.1149,66.1316,17467.0
2019-02-20 15:35:00,78.89,78.9,78.89,78.9,8115.0,66.1149,66.1232,66.1149,66.1232,8115.0
2019-02-20 15:40:00,78.9,78.91,78.89,78.9,16130.0,66.1232,66.1316,66.1149,66.1232,16130.0
2019-02-20 15:45:00,78.89,78.9,78.89,78.9,8586.0,66.1149,66.1232,66.1149,66.1232,8586.0
2019-02-20 15:50:00,78.89,78.9,78.89,78.89,29778.0,66.1149,66.1232,66.1149,66.1149,29778.0
2019-02-20 15:55:00,78.9,78.9,78.89,78.89,54247.0,66.1232,66.1232,66.1149,66.1149,54247.0
2019-02-21 09:30:00,78.85,78.85,78.82,78.84,29482.0,66.0813,66.0813,66.0562,66.073,29482.0
2019-02-21 09:35:00,78.84,78.85,78.84,78.85,9944.0,66.073,66.0813,66.073,66.0813,9944.0
2019-02-21 09:40:00,78.84,78.85,78.84,78.84,6007.0,66.073,66.0813,66.073,66.073,6007.0
2019-02-21 09:45:00,78.85,78.85,78.84,78.84,7061.0,66.0813,66.0813,66.073,66.073,7061.0
2019-02-21 09:50:00,78.84,78.85,78.84,78.84,9638.0,66.073,66.0813,66.073,66.073,9638.0
2019-02-21 09:55:00,78.84,78.86,78.84,78.86,14656.0,66.073,66.0897,66.073,66.0897,14656.0
2019-02-21 10:00:00,78.85,78.86,78.85,78.85,14959.0,66.0813,66.0897,66.0813,66.0813,14959.0
2019-02-21 10:05:00,78.85,78.86,78.84,78.84,12698.0,66.0813,66.0897,66.073,66.073,12698.0
2019-02-21 10:10:00,78.85,78.86,78.84,78.86,8272.0,66.0813,66.0897,66.073,66.0897,8272.0
2019-02-21 10:15:00,78.85,78.86,78.84,78.85,9537.0,66.0813,66.0897,66.073,66.0813,9537.0
2019-02-21 10:20:00,78.84,78.85,78.84,78.85,6111.0,66.073,66.0813,66.073,66.0813,6111.0
2019-02-21 10:25:00,78.84,78.85,78.84,78.85,8502.0,66.073,66.0813,66.073,66.0813,8502.0
2019-02-21 10:30:00,78.84,78.85,78.84,78.84,14813.0,66.073,66.0813,66.073,66.073,14813.0
2019-02-21 10:35:00,78.84,78.86,78.84,78.85,37128.0,66.073,66.0897,66.073,66.0813,37128.0
2019-02-21 10:40:00,78.85,78.86,78.85,78.85,2445.0,66.0813,66.0897,66.0813,66.0813,2445.0
2019-02-21 10:45:00,78.86,78.86,78.85,78.85,1794.0,66.0897,66.0897,66.0813,66.0813,1794.0
2019-02-21 10:50:00,78.86,78.86,78.84,78.85,20805.0,66.0897,66.0897,66.073,66.0813,20805.0
2019-02-21 10:55:00,78.84,78.85,78.84,78.84,12290.0,66.073,66.0813,66.073,66.073,12290.0
2019-02-21 11:00:00,78.85,78.85,78.84,78.84,18973.0,66.0813,66.0813,66.073,66.073,18973.0
2019-02-21 11:05:00,78.84,78.85,78.84,78.84,11538.0,66.073,66.0813,66.073,66.073,11538.0
2019-02-21 11:10:00,78.85,78.86,78.84,78.86,8211.0,66.0813,66.0897,66.073,66.0897,8211.0
2019-02-21 11:15:00,78.85,78.85,78.84,78.85,195975.0,66.0813,66.0813,66.073,66.0813,195975.0
2019-02-21 11:20:00,78.84,78.86,78.84,78.86,8947.0,66.073,66.0897,66.073,66.0897,8947.0
2019-02-21 11:25:00,78.86,78.86,78.85,78.86,21907.0,66.0897,66.0897,66.0813,66.0897,21907.0
2019-02-21 11:30:00,78.85,78.87,78.85,78.87,13210.0,66.0813,66.0981,66.0813,66.0981,13210.0
2019-02-21 11:35:00,78.87,78.87,78.86,78.87,9336.0,66.0981,66.0981,66.0897,66.0981,9336.0
2019-02-21 11:40:00,78.86,78.87,78.86,78.87,8859.0,66.0897,66.0981,66.0897,66.0981,8859.0
2019-02-21 11:45:00,78.87,78.88,78.86,78.88,13133.0,66.0981,66.1065,66.0897,66.1065,13133.0
2019-02-21 11:50:00,78.87,78.88,78.87,78.88,10487.0,66.0981,66.1065,66.0981,66.1065,10487.0
2019-02-21 11:55:00,78.87,78.88,78.87,78.88,11206.0,66.0981,66.1065,66.0981,66.1065,11206.0
2019-02-21 12:00:00,78.88,78.88,78.87,78.88,522.0,66.1065,66.1065,66.0981,66.1065,522.0
2019-02-21 12:05:00,78.88,78.88,78.87,78.87,4571.0,66.1065,66.1065,66.0981,66.0981,4571.0
2019-02-21 12:10:00,78.88,78.88,78.87,78.88,16143.0,66.1065,66.1065,66.0981,66.1065,16143.0
2019-02-21 12:15:00,78.88,78.88,78.87,78.88,8715.0,66.1065,66.1065,66.0981,66.1065,8715.0
2019-02-21 12:20:00,78.88,78.88,78.87,78.87,8603.0,66.1065,66.1065,66.0981,66.0981,8603.0
2019-02-21 12:25:00,78.88,78.88,78.87,78.88,5887.0,66.1065,66.1065,66.0981,66.1065,5887.0
2019-02-21 12:30:00,78.88,78.88,78.87,78.87,9173.0,66.1065,66.1065,66.0981,66.0981,9173.0
2019-02-21 12:35:00,78.87,78.88,78.87,78.88,4224.0,66.0981,66.1065,66.0981,66.1065,4224.0
2019-02-21 12:40:00,78.88,78.88,78.87,78.87,9468.0,66.1065,66.1065,66.0981,66.0981,9468.0
2019-02-21 12:45:00,78.88,78.88,78.87,78.88,6143.0,66.1065,66.1065,66.0981,66.1065,6143.0
2019-02-21 12:50:00,78.87,78.88,78.87,78.88,4063.0,66.0981,66.1065,66.0981,66.1065,4063.0
2019-02-21 12:55:00,78.88,78.88,78.87,78.88,6960.0,66.1065,66.1065,66.0981,66.1065,6960.0
2019-02-21 13:00:00,78.88,78.88,78.87,78.87,4543.0,66.1065,66.1065,66.0981,66.0981,4543.0
2019-02-21 13:05:00,78.88,78.89,78.88,78.88,28156.0,66.1065,66.1149,66.1065,66.1065,28156.0
2019-02-21 13:10:00,78.88,78.89,78.88,78.89,4395.0,66.1065,66.1149,66.1065,66.1149,4395.0
2019-02-21 13:15:00,78.89,78.89,78.88,78.89,5745.0,66.1149,66.1149,66.1065,66.1149,5745.0
2019-02-21 13:20:00,78.89,78.89,78.88,78.89,6489.0,66.1149,66.1149,66.1065,66.1149,6489.0
2019-02-21 13:25:00,78.88,78.89,78.88,78.89,3220.0,66.1065,66.1149,66.1065,66.1149,3220.0
2019-02-21 13:30:00,78.89,78.89,78.88,78.89,6144.0,66.1149,66.1149,66.1065,66.1149,6144.0
2019-02-21 13:35:00,78.89,78.89,78.88,78.89,2127.0,66.1149,66.1149,66.1065,66.1149,2127.0
2019-02-21 13:40:00,78.89,78.9,78.88,78.9,15216.0,66.1149,66.1232,66.1065,66.1232,15216.0
2019-02-21 13:45:00,78.9,78.9,78.89,78.9,9995.0,66.1232,66.1232,66.1149,66.1232,9995.0
2019-02-21 13:50:00,78.9,78.9,78.89,78.89,11829.0,66.1232,66.1232,66.1149,66.1149,11829.0
2019-02-21 13:55:00,78.89,78.9,78.89,78.9,10570.0,66.1149,66.1232,66.1149,66.1232,10570.0
2019-02-21 14:00:00,78.9,78.9,78.89,78.89,12554.0,66.1232,66.1232,66.1149,66.1149,12554.0
2019-02-21 14:05:00,78.89,78.9,78.89,78.9,10493.0,66.1149,66.1232,66.1149,66.1232,10493.0
2019-02-21 14:10:00,78.9,78.9,78.89,78.9,12128.0,66.1232,66.1232,66.1149,66.1232,12128.0
2019-02-21 14:15:00,78.9,78.9,78.89,78.9,14323.0,66.1232,66.1232,66.1149,66.1232,14323.0
2019-02-21 14:20:00,78.9,78.9,78.89,78.9,10045.0,66.1232,66.1232,66.1149,66.1232,10045.0
2019-02-21 14:25:00,78.9,78.9,78.89,78.9,8573.0,66.1232,66.1232,66.1149,66.1232,8573.0
2019-02-21 14:30:00,78.9,78.9,78.89,78.9,36438.0,66.1232,66.1232,66.1149,66.1232,36438.0
2019-02-21 14:35:00,78.9,78.9,78.89,78.9,17936.0,66.1232,66.1232,66.1149,66.1232,17936.0
2019-02-21 14:40:00,78.89,78.9,78.89,78.9,20550.0,66.1149,66.1232,66.1149,66.1232,20550.0
2019-02-21 14:45:00,78.9,78.9,78.89,78.9,9774.0,66.1232,66.1232,66.1149,66.1232,9774.0
2019-02-21 14:50:00,78.9,78.91,78.89,78.91,13660.0,66.1232,66.1316,66.1149,66.1316,13660.0
2019-02-21 14:55:00,78.91,78.91,78.9,78.91,12781.0,66.1316,66.1316,66.1232,66.1316,12781.0
2019-02-21 15:00:00,78.9,78.91,78.9,78.9,8513.0,66.1232,66.1316,66.1232,66.1232,8513.0
2019-02-21 15:05:00,78.91,78.91,78.9,78.91,9773.0,66.1316,66.1316,66.1232,66.1316,9773.0
2019-02-21 15:10:00,78.9,78.91,78.9,78.91,4669.0,66.1232,66.1316,66.1232,66.1316,4669.0
2019-02-21 15:15:00,78.9,78.91,78.89,78.9,10894.0,66.1232,66.1316,66.1149,66.1232,10894.0
2019-02-21 15:20:00,78.89,78.9,78.89,78.9,2699.0,66.1149,66.1232,66.1149,66.1232,2699.0
2019-02-21 15:25:00,78.9,78.9,78.89,78.89,3897.0,66.1232,66.1232,66.1149,66.1149,3897.0
2019-02-21 15:30:00,78.9,78.9,78.89,78.89,18286.0,66.1232,66.1232,66.1149,66.1149,18286.0
2019-02-21 15:35:00,78.89,78.9,78.89,78.9,7782.0,66.1149,66.1232,66.1149,66.1232,7782.0
2019-02-21 15:40:00,78.9,78.9,78.89,78.9,9226.0,66.1232,66.1232,66.1149,66.1232,9226.0
2019-02-21 15:45:00,78.9,78.9,78.89,78.9,8348.0,66.1232,66.1232,66.1149,66.1232,8348.0
2019-02-21 15:50:00,78.9,78.9,78.89,78.9,5801.0,66.1232,66.1232,66.1149,66.1232,5801.0
2019-02-21 15:55:00,78.9,78.91,78.89,78.9,7949.0,66.1232,66.1316,66.1149,66.1232,7949.0
2019-02-22 09:30:00,78.94,78.95,78.93,78.94,25236.0,66.1568,66.1652,66.1484,66.1568,25236.0
2019-02-22 09:35:00,78.94,78.94,78.93,78.94,5186.0,66.1568,66.1568,66.1484,66.1568,5186.0
2019-02-22 09:40:00,78.94,78.94,78.93,78.94,3417.0,66.1568,66.1568,66.1484,66.1568,3417.0
2019-02-22 09:45:00,78.94,78.95,78.94,78.95,16533.0,66.1568,66.1652,66.1568,66.1652,16533.0
2019-02-22 09:50:00,78.94,78.95,78.94,78.95,2749.0,66.1568,66.1652,66.1568,66.1652,2749.0
2019-02-22 09:55:00,78.95,78.96,78.95,78.95,19324.0,66.1652,66.1735,66.1652,66.1652,19324.0
2019-02-22 10:00:00,78.96,78.96,78.95,78.95,4667.0,66.1735,66.1735,66.1652,66.1652,4667.0
2019-02-22 10:05:00,78.96,78.96,78.95,78.96,5169.0,66.1735,66.1735,66.1652,66.1735,5169.0
2019-02-22 10:10:00,78.96,78.97,78.92,78.96,805466.0,66.1735,66.1819,66.14,66.1735,805466.0
2019-02-22 10:15:00,78.95,78.96,78.93,78.94,96042.0,66.1652,66.1735,66.1484,66.1568,96042.0
2019-02-22 10:20:00,78.94,78.95,78.94,78.94,8761.0,66.1568,66.1652,66.1568,66.1568,8761.0
2019-02-22 10:25:00,78.94,78.95,78.94,78.94,10090.0,66.1568,66.1652,66.1568,66.1568,10090.0
2019-02-22 10:30:00,78.94,78.95,78.94,78.94,48053.0,66.1568,66.1652,66.1568,66.1568,48053.0
2019-02-22 10:35:00,78.94,78.95,78.94,78.95,10926.0,66.1568,66.1652,66.1568,66.1652,10926.0
2019-02-22 10:40:00,78.94,78.95,78.94,78.95,16862.0,66.1568,66.1652,66.1568,66.1652,16862.0
2019-02-22 10:45:00,78.94,78.95,78.94,78.94,9072.0,66.1568,66.1652,66.1568,66.1568,9072.0
2019-02-22 10:50:00,78.95,78.95,78.94,78.95,10382.0,66.1652,66.1652,66.1568,66.1652,10382.0
2019-02-22 10:55:00,78.94,78.95,78.94,78.95,16681.0,66.1568,66.1652,66.1568,66.1652,16681.0
2019-02-22 11:00:00,78.94,78.95,78.94,78.95,11174.0,66.1568,66.1652,66.1568,66.1652,11174.0
2019-02-22 11:05:00,78.94,78.95,78.93,78.95,75073.0,66.1568,66.1652,66.1484,66.1652,75073.0
2019-02-22 11:10:00,78.94,78.95,78.94,78.94,11575.0,66.1568,66.1652,66.1568,66.1568,11575.0
2019-02-22 11:15:00,78.94,78.95,78.94,78.94,14414.0,66.1568,66.1652,66.1568,66.1568,14414.0
2019-02-22 11:20:00,78.94,78.95,78.93,78.94,22394.0,66.1568,66.1652,66.1484,66.1568,22394.0
2019-02-22 11:25:00,78.94,78.94,78.93,78.94,61062.0,66.1568,66.1568,66.1484,66.1568,61062.0
2019-02-22 11:30:00,78.93,78.94,78.93,78.93,14877.0,66.1484,66.1568,66.1484,66.1484,14877.0
2019-02-22 11:35:00,78.94,78.94,78.93,78.94,27169.0,66.1568,66.1568,66.1484,66.1568,27169.0
2019-02-22 11:40:00,78.93,78.94,78.93,78.94,14553.0,66.1484,66.1568,66.1484,66.1568,14553.0
2019-02-22 11:45:00,78.94,78.94,78.93,78.93,11792.0,66.1568,66.1568,66.1484,66.1484,11792.0
2019-02-22 11:50:00,78.94,78.94,78.93,78.94,16305.0,66.1568,66.1568,66.1484,66.1568,16305.0
2019-02-22 11:55:00,78.94,78.94,78.93,78.94,56728.0,66.1568,66.1568,66.1484,66.1568,56728.0
2019-02-22 12:00:00,78.93,78.94,78.93,78.94,110510.0,66.1484,66.1568,66.1484,66.1568,110510.0
2019-02-22 12:05:00,78.94,78.94,78.93,78.93,38461.0,66.1568,66.1568,66.1484,66.1484,38461.0
2019-02-22 12:10:00,78.93,78.94,78.93,78.94,14051.0,66.1484,66.1568,66.1484,66.1568,14051.0
2019-02-22 12:15:00,78.93,78.94,78.93,78.94,11875.0,66.1484,66.1568,66.1484,66.1568,11875.0
2019-02-22 12:20:00,78.93,78.94,78.93,78.93,36887.0,66.1484,66.1568,66.1484,66.1484,36887.0
2019-02-22 12:25:00,78.94,78.94,78.93,78.94,61130.0,66.1568,66.1568,66.1484,66.1568,61130.0
2019-02-22 12:30:00,78.94,78.94,78.93,78.94,73213.0,66.1568,66.1568,66.1484,66.1568,73213.0
2019-02-22 12:35:00,78.94,78.96,78.93,78.96,168978.0,66.1568,66.1735,66.1484,66.1735,168978.0
2019-02-22 12:40:00,78.96,78.96,78.95,78.96,2878.0,66.1735,66.1735,66.1652,66.1735,2878.0
2019-02-22 12:45:00,78.96,78.96,78.95,78.96,5638.0,66.1735,66.1735,66.1652,66.1735,5638.0
2019-02-22 12:50:00,78.95,78.96,78.95,78.96,3656.0,66.1652,66.1735,66.1652,66.1735,3656.0
2019-02-22 12:55:00,78.96,78.96,78.95,78.95,8618.0,66.1735,66.1735,66.1652,66.1652,8618.0
2019-02-22 13:00:00,78.95,78.97,78.95,78.97,12010.0,66.1652,66.1819,66.1652,66.1819,12010.0
2019-02-22 13:05:00,78.97,78.98,78.97,78.97,7822.0,66.1819,66.1903,66.1819,66.1819,7822.0
2019-02-22 13:10:00,78.97,78.98,78.97,78.97,12645.0,66.1819,66.1903,66.1819,66.1819,12645.0
2019-02-22 13:15:00,78.97,78.98,78.97,78.98,4340.0,66.1819,66.1903,66.1819,66.1903,4340.0
2019-02-22 13:20:00,78.98,78.98,78.97,78.98,4346.0,66.1903,66.1903,66.1819,66.1903,4346.0
2019-02-22 13:25:00,78.97,78.98,78.97,78.97,8052.0,66.1819,66.1903,66.1819,66.1819,8052.0
2019-02-22 13:30:00,78.96,78.97,78.96,78.96,3257.0,66.1735,66.1819,66.1735,66.1735,3257.0
2019-02-22 13:35:00,78.96,78.97,78.96,78.97,6314.0,66.1735,66.1819,66.1735,66.1819,6314.0
2019-02-22 13:40:00,78.97,78.97,78.96,78.97,9915.0,66.1819,66.1819,66.1735,66.1819,9915.0
2019-02-22 13:45:00,78.97,78.97,78.96,78.97,12415.0,66.1819,66.1819,66.1735,66.1819,12415.0
2019-02-22 13:50:00,78.97,78.98,78.96,78.97,17203.0,66.1819,66.1903,66.1735,66.1819,17203.0
2019-02-22 13:55:00,78.98,78.98,78.97,78.97,4720.0,66.1903,66.1903,66.1819,66.1819,4720.0
2019-02-22 14:00:00,78.97,78.98,78.97,78.98,8909.0,66.1819,66.1903,66.1819,66.1903,8909.0
2019-02-22 14:05:00,78.97,78.98,78.96,78.97,22626.0,66.1819,66.1903,66.1735,66.1819,22626.0
2019-02-22 14:10:00,78.96,78.97,78.96,78.97,17714.0,66.1735,66.1819,66.1735,66.1819,17714.0
2019-02-22 14:15:00,78.97,78.98,78.96,78.97,10182.0,66.1819,66.1903,66.1735,66.1819,10182.0
2019-02-22 14:20:00,78.97,78.98,78.97,78.97,6285.0,66.1819,66.1903,66.1819,66.1819,6285.0
2019-02-22 14:25:00,78.97,78.98,78.97,78.98,10870.0,66.1819,66.1903,66.1819,66.1903,10870.0
2019-02-22 14:30:00,78.98,78.98,78.97,78.97,9662.0,66.1903,66.1903,66.1819,66.1819,9662.0
2019-02-22 14:35:00,78.97,78.98,78.97,78.97,26213.0,66.1819,66.1903,66.1819,66.1819,26213.0
2019-02-22 14:40:00,78.97,78.98,78.97,78.98,44108.0,66.1819,66.1903,66.1819,66.1903,44108.0
2019-02-22 14:45:00,78.97,78.99,78.97,78.98,40900.0,66.1819,66.1987,66.1819,66.1903,40900.0
2019-02-22 14:50:00,78.98,78.99,78.97,78.98,45158.0,66.1903,66.1987,66.1819,66.1903,45158.0
2019-02-22 14:55:00,78.97,78.98,78.97,78.97,11360.0,66.1819,66.1903,66.1819,66.1819,11360.0
2019-02-22 15:00:00,78.98,78.98,78.97,78.98,5350.0,66.1903,66.1903,66.1819,66.1903,5350.0
2019-02-22 15:05:00,78.97,78.98,78.97,78.98,46933.0,66.1819,66.1903,66.1819,66.1903,46933.0
2019-02-22 15:10:00,78.98,78.99,78.97,78.98,44550.0,66.1903,66.1987,66.1819,66.1903,44550.0
2019-02-22 15:15:00,78.98,78.99,78.98,78.98,4391.0,66.1903,66.1987,66.1903,66.1903,4391.0
2019-02-22 15:20:00,78.99,78.99,78.98,78.99,4307.0,66.1987,66.1987,66.1903,66.1987,4307.0
2019-02-22 15:25:00,78.98,78.99,78.98,78.99,5645.0,66.1903,66.1987,66.1903,66.1987,5645.0
2019-02-22 15:30:00,78.98,78.99,78.97,78.97,17239.0,66.1903,66.1987,66.1819,66.1819,17239.0
2019-02-22 15:35:00,78.97,78.98,78.97,78.98,23908.0,66.1819,66.1903,66.1819,66.1903,23908.0
2019-02-22 15:40:00,78.97,78.99,78.97,78.99,18729.0,66.1819,66.1987,66.1819,66.1987,18729.0
2019-02-22 15:45:00,78.98,78.99,78.98,78.99,10802.0,66.1903,66.1987,66.1903,66.1987,10802.0
2019-02-22 15:50:00,78.98,78.99,78.98,78.99,6629.0,66.1903,66.1987,66.1903,66.1987,6629.0
2019-02-22 15:55:00,78.99,78.99,78.98,78.98,40382.0,66.1987,66.1987,66.1903,66.1903,40382.0
2019-02-25 09:30:00,78.94,78.96,78.93,78.96,47294.0,66.1568,66.1735,66.1484,66.1735,47294.0
2019-02-25 09:35:00,78.96,78.96,78.95,78.95,4148.0,66.1735,66.1735,66.1652,66.1652,4148.0
2019-02-25 09:40:00,78.95,78.96,78.95,78.96,11904.0,66.1652,66.1735,66.1652,66.1735,11904.0
2019-02-25 09:45:00,78.96,78.96,78.95,78.96,7285.0,66.1735,66.1735,66.1652,66.1735,7285.0
2019-02-25 09:50:00,78.96,78.97,78.94,78.94,59203.0,66.1735,66.1819,66.1568,66.1568,59203.0
2019-02-25 09:55:00,78.95,78.96,78.94,78.96,5092.0,66.1652,66.1735,66.1568,66.1735,5092.0
2019-02-25 10:00:00,78.96,79.0,78.95,78.98,533932.0,66.1735,66.2071,66.1652,66.1903,533932.0
2019-02-25 10:05:00,78.97,78.98,78.97,78.97,5452.0,66.1819,66.1903,66.1819,66.1819,5452.0
2019-02-25 10:10:00,78.98,78.98,78.97,78.97,7629.0,66.1903,66.1903,66.1819,66.1819,7629.0
2019-02-25 10:15:00,78.97,78.98,78.97,78.97,23752.0,66.1819,66.1903,66.1819,66.1819,23752.0
2019-02-25 10:20:00,78.98,78.98,78.97,78.97,4715.0,66.1903,66.1903,66.1819,66.1819,4715.0
2019-02-25 10:25:00,78.98,78.98,78.97,78.98,5500.0,66.1903,66.1903,66.1819,66.1903,5500.0
2019-02-25 10:30:00,78.97,78.98,78.97,78.97,966.0,66.1819,66.1903,66.1819,66.1819,966.0
2019-02-25 10:35:00,78.97,78.98,78.97,78.98,5859.0,66.1819,66.1903,66.1819,66.1903,5859.0
2019-02-25 10:40:00,78.98,78.98,78.97,78.98,8246.0,66.1903,66.1903,66.1819,66.1903,8246.0
2019-02-25 10:45:00,78.97,78.98,78.96,78.97,59562.0,66.1819,66.1903,66.1735,66.1819,59562.0
2019-02-25 10:50:00,78.98,78.98,78.97,78.98,3578.0,66.1903,66.1903,66.1819,66.1903,3578.0
2019-02-25 10:55:00,78.97,78.98,78.97,78.98,3510.0,66.1819,66.1903,66.1819,66.1903,3510.0
2019-02-25 11:00:00,78.97,78.98,78.97,78.98,43118.0,66.1819,66.1903,66.1819,66.1903,43118.0
2019-02-25 11:05:00,78.98,78.98,78.97,78.98,15731.0,66.1903,66.1903,66.1819,66.1903,15731.0
2019-02-25 11:10:00,78.98,78.98,78.97,78.97,7197.0,66.1903,66.1903,66.1819,66.1819,7197.0
2019-02-25 11:15:00,78.98,78.98,78.97,78.98,8453.0,66.1903,66.1903,66.1819,66.1903,8453.0
2019-02-25 11:20:00,78.98,78.99,78.97,78.98,12048.0,66.1903,66.1987,66.1819,66.1903,12048.0
2019-02-25 11:25:00,78.99,78.99,78.98,78.98,6577.0,66.1987,66.1987,66.1903,66.1903,6577.0
2019-02-25 11:30:00,78.99,78.99,78.98,78.99,16049.0,66.1987,66.1987,66.1903,66.1987,16049.0
2019-02-25 11:35:00,78.98,78.99,78.98,78.99,3537.0,66.1903,66.1987,66.1903,66.1987,3537.0
2019-02-25 11:40:00,78.98,78.99,78.97,78.98,8035.0,66.1903,66.1987,66.1819,66.1903,8035.0
2019-02-25 11:45:00,78.97,78.98,78.97,78.98,5564.0,66.1819,66.1903,66.1819,66.1903,5564.0
2019-02-25 11:50:00,78.98,78.98,78.97,78.98,5803.0,66.1903,66.1903,66.1819,66.1903,5803.0
2019-02-25 11:55:00,78.98,78.98,78.97,78.98,4638.0,66.1903,66.1903,66.1819,66.1903,4638.0
2019-02-25 12:00:00,78.98,78.98,78.97,78.98,47233.0,66.1903,66.1903,66.1819,66.1903,47233.0
2019-02-25 12:05:00,78.98,78.98,78.97,78.98,11467.0,66.1903,66.1903,66.1819,66.1903,11467.0
2019-02-25 12:10:00,78.98,78.98,78.97,78.98,599.0,66.1903,66.1903,66.1819,66.1903,599.0
2019-02-25 12:15:00,78.98,78.99,78.97,78.99,34840.0,66.1903,66.1987,66.1819,66.1987,34840.0
2019-02-25 12:20:00,78.99,78.99,78.98,78.99,9445.0,66.1987,66.1987,66.1903,66.1987,9445.0
2019-02-25 12:25:00,78.98,78.99,78.98,78.99,3267.0,66.1903,66.1987,66.1903,66.1987,3267.0
2019-02-25 12:30:00,78.98,78.99,78.98,78.98,6918.0,66.1903,66.1987,66.1903,66.1903,6918.0
2019-02-25 12:35:00,78.98,78.99,78.98,78.98,19908.0,66.1903,66.1987,66.1903,66.1903,19908.0
2019-02-25 12:40:00,78.98,78.99,78.98,78.98,9445.0,66.1903,66.1987,66.1903,66.1903,9445.0
2019-02-25 12:45:00,78.98,78.99,78.98,78.98,18336.0,66.1903,66.1987,66.1903,66.1903,18336.0
2019-02-25 12:50:00,78.98,78.99,78.98,78.98,5565.0,66.1903,66.1987,66.1903,66.1903,5565.0
2019-02-25 12:55:00,78.98,78.99,78.98,78.98,4611.0,66.1903,66.1987,66.1903,66.1903,4611.0
2019-02-25 13:00:00,78.99,78.99,78.97,78.98,20680.0,66.1987,66.1987,66.1819,66.1903,20680.0
2019-02-25 13:05:00,78.98,78.99,78.97,78.98,5685.0,66.1903,66.1987,66.1819,66.1903,5685.0
2019-02-25 13:10:00,78.99,78.99,78.98,78.99,3166.0,66.1987,66.1987,66.1903,66.1987,3166.0
2019-02-25 13:15:00,78.98,78.99,78.98,78.99,5767.0,66.1903,66.1987,66.1903,66.1987,5767.0
2019-02-25 13:20:00,78.98,78.99,78.98,78.98,7348.0,66.1903,66.1987,66.1903,66.1903,7348.0
2019-02-25 13:25:00,78.99,78.99,78.98,78.98,12227.0,66.1987,66.1987,66.1903,66.1903,12227.0
2019-02-25 13:30:00,78.98,78.99,78.98,78.99,8289.0,66.1903,66.1987,66.1903,66.1987,8289.0
2019-02-25 13:35:00,78.99,78.99,78.98,78.99,8406.0,66.1987,66.1987,66.1903,66.1987,8406.0
2019-02-25 13:40:00,78.99,78.99,78.98,78.98,8808.0,66.1987,66.1987,66.1903,66.1903,8808.0
2019-02-25 13:45:00,78.99,78.99,78.98,78.98,8731.0,66.1987,66.1987,66.1903,66.1903,8731.0
2019-02-25 13:50:00,78.98,78.99,78.98,78.98,3051.0,66.1903,66.1987,66.1903,66.1903,3051.0
2019-02-25 13:55:00,78.98,78.99,78.98,78.99,6693.0,66.1903,66.1987,66.1903,66.1987,6693.0
2019-02-25 14:00:00,78.98,78.99,78.98,78.99,2754.0,66.1903,66.1987,66.1903,66.1987,2754.0
2019-02-25 14:05:00,78.99,79.0,78.98,79.0,15509.0,66.1987,66.2071,66.1903,66.2071,15509.0
2019-02-25 14:10:00,78.99,79.0,78.99,79.0,4534.0,66.1987,66.2071,66.1987,66.2071,4534.0
2019-02-25 14:15:00,79.0,79.0,78.99,78.99,3470.0,66.2071,66.2071,66.1987,66.1987,3470.0
2019-02-25 14:20:00,79.0,79.0,78.99,79.0,7802.0,66.2071,66.2071,66.1987,66.2071,7802.0
2019-02-25 14:25:00,78.99,79.0,78.99,78.99,6093.0,66.1987,66.2071,66.1987,66.1987,6093.0
2019-02-25 14:30:00,78.99,79.0,78.99,79.0,9737.0,66.1987,66.2071,66.1987,66.2071,9737.0
2019-02-25 14:35:00,79.0,79.0,78.99,78.99,4308.0,66.2071,66.2071,66.1987,66.1987,4308.0
2019-02-25 14:40:00,79.0,79.0,78.99,79.0,9087.0,66.2071,66.2071,66.1987,66.2071,9087.0
2019-02-25 14:45:00,78.99,79.0,78.99,79.0,12233.0,66.1987,66.2071,66.1987,66.2071,12233.0
2019-02-25 14:50:00,79.0,79.0,78.99,79.0,15784.0,66.2071,66.2071,66.1987,66.2071,15784.0
2019-02-25 14:55:00,79.0,79.0,78.99,78.99,21848.0,66.2071,66.2071,66.1987,66.1987,21848.0
2019-02-25 15:00:00,79.0,79.0,78.99,79.0,4839.0,66.2071,66.2071,66.1987,66.2071,4839.0
2019-02-25 15:05:00,79.0,79.0,78.99,79.0,26942.0,66.2071,66.2071,66.1987,66.2071,26942.0
2019-02-25 15:10:00,78.99,79.0,78.99,79.0,8166.0,66.1987,66.2071,66.1987,66.2071,8166.0
2019-02-25 15:15:00,79.0,79.0,78.99,78.99,194718.0,66.2071,66.2071,66.1987,66.1987,194718.0
2019-02-25 15:20:00,79.0,79.0,78.99,78.99,4948.0,66.2071,66.2071,66.1987,66.1987,4948.0
2019-02-25 15:25:00,79.0,79.0,78.99,79.0,5749.0,66.2071,66.2071,66.1987,66.2071,5749.0
2019-02-25 15:30:00,79.0,79.0,78.99,78.99,9172.0,66.2071,66.2071,66.1987,66.1987,9172.0
2019-02-25 15:35:00,78.99,79.0,78.99,79.0,10742.0,66.1987,66.2071,66.1987,66.2071,10742.0
2019-02-25 15:40:00,79.0,79.0,78.99,78.99,6326.0,66.2071,66.2071,66.1987,66.1987,6326.0
2019-02-25 15:45:00,78.99,79.0,78.99,79.0,40175.0,66.1987,66.2071,66.1987,66.2071,40175.0
2019-02-25 15:50:00,78.99,79.0,78.99,79.0,22024.0,66.1987,66.2071,66.1987,66.2071,22024.0
2019-02-25 15:55:00,78.99,78.99,78.93,78.98,215032.0,66.1987,66.1987,66.1484,66.1903,215032.0
2019-02-26 09:30:00,79.04,79.07,79.02,79.05,36631.0,66.2406,66.2657,66.2238,66.249,36631.0
2019-02-26 09:35:00,79.05,79.05,79.04,79.04,9199.0,66.249,66.249,66.2406,66.2406,9199.0
2019-02-26 09:40:00,79.05,79.05,79.04,79.05,4139.0,66.249,66.249,66.2406,66.249,4139.0
2019-02-26 09:45:00,79.05,79.05,79.04,79.05,46717.0,66.249,66.249,66.2406,66.249,46717.0
2019-02-26 09:50:00,79.04,79.05,79.04,79.05,2696.0,66.2406,66.249,66.2406,66.249,2696.0
2019-02-26 09:55:00,79.04,79.05,79.04,79.04,13072.0,66.2406,66.249,66.2406,66.2406,13072.0
2019-02-26 10:00:00,79.04,79.05,79.02,79.03,26818.0,66.2406,66.249,66.2238,66.2322,26818.0
2019-02-26 10:05:00,79.03,79.06,79.02,79.03,620530.0,66.2322,66.2573,66.2238,66.2322,620530.0
2019-02-26 10:10:00,79.04,79.04,79.03,79.04,9491.0,66.2406,66.2406,66.2322,66.2406,9491.0
2019-02-26 10:15:00,79.04,79.04,79.02,79.03,15518.0,66.2406,66.2406,66.2238,66.2322,15518.0
2019-02-26 10:20:00,79.03,79.03,79.02,79.03,4887.0,66.2322,66.2322,66.2238,66.2322,4887.0
2019-02-26 10:25:00,79.02,79.03,79.01,79.02,19000.0,66.2238,66.2322,66.2154,66.2238,19000.0
2019-02-26 10:30:00,79.02,79.02,79.01,79.02,10010.0,66.2238,66.2238,66.2154,66.2238,10010.0
2019-02-26 10:35:00,79.02,79.02,79.01,79.01,6364.0,66.2238,66.2238,66.2154,66.2154,6364.0
2019-02-26 10:40:00,79.02,79.02,79.01,79.02,31719.0,66.2238,66.2238,66.2154,66.2238,31719.0
2019-02-26 10:45:00,79.02,79.02,79.01,79.02,6888.0,66.2238,66.2238,66.2154,66.2238,6888.0
2019-02-26 10:50:00,79.02,79.02,79.01,79.02,6646.0,66.2238,66.2238,66.2154,66.2238,6646.0
2019-02-26 10:55:00,79.02,79.02,79.01,79.02,7159.0,66.2238,66.2238,66.2154,66.2238,7159.0
2019-02-26 11:00:00,79.02,79.03,79.02,79.03,9591.0,66.2238,66.2322,66.2238,66.2322,9591.0
2019-02-26 11:05:00,79.03,79.03,79.02,79.03,8062.0,66.2322,66.2322,66.2238,66.2322,8062.0
2019-02-26 11:10:00,79.03,79.03,79.02,79.02,13949.0,66.2322,66.2322,66.2238,66.2238,13949.0
2019-02-26 11:15:00,79.03,79.03,79.02,79.03,22518.0,66.2322,66.2322,66.2238,66.2322,22518.0
2019-02-26 11:20:00,79.02,79.04,79.02,79.03,10709.0,66.2238,66.2406,66.2238,66.2322,10709.0
2019-02-26 11:25:00,79.03,79.04,79.03,79.03,8756.0,66.2322,66.2406,66.2322,66.2322,8756.0
2019-02-26 11:30:00,79.04,79.04,79.03,79.03,8608.0,66.2406,66.2406,66.2322,66.2322,8608.0
2019-02-26 11:35:00,79.03,79.04,79.03,79.04,8498.0,66.2322,66.2406,66.2322,66.2406,8498.0
2019-02-26 11:40:00,79.03,79.04,79.02,79.03,9024.0,66.2322,66.2406,66.2238,66.2322,9024.0
2019-02-26 11:45:00,79.03,79.03,79.02,79.02,5562.0,66.2322,66.2322,66.2238,66.2238,5562.0
2019-02-26 11:50:00,79.02,79.03,79.02,79.02,20793.0,66.2238,66.2322,66.2238,66.2238,20793.0
2019-02-26 11:55:00,79.03,79.03,79.02,79.03,5780.0,66.2322,66.2322,66.2238,66.2322,5780.0
2019-02-26 12:00:00,79.03,79.03,79.02,79.03,5843.0,66.2322,66.2322,66.2238,66.2322,5843.0
2019-02-26 12:05:00,79.03,79.03,79.02,79.03,5382.0,66.2322,66.2322,66.2238,66.2322,5382.0
2019-02-26 12:10:00,79.03,79.03,79.02,79.03,10006.0,66.2322,66.2322,66.2238,66.2322,10006.0
2019-02-26 12:15:00,79.03,79.03,79.02,79.03,17865.0,66.2322,66.2322,66.2238,66.2322,17865.0
2019-02-26 12:20:00,79.03,79.03,79.02,79.03,9427.0,66.2322,66.2322,66.2238,66.2322,9427.0
2019-02-26 12:25:00,79.02,79.03,79.02,79.03,3428.0,66.2238,66.2322,66.2238,66.2322,3428.0
2019-02-26 12:30:00,79.03,79.03,79.02,79.03,14559.0,66.2322,66.2322,66.2238,66.2322,14559.0
2019-02-26 12:35:00,79.03,79.03,79.02,79.02,15459.0,66.2322,66.2322,66.2238,66.2238,15459.0
2019-02-26 12:40:00,79.03,79.03,79.02,79.03,10305.0,66.2322,66.2322,66.2238,66.2322,10305.0
2019-02-26 12:45:00,79.03,79.04,79.02,79.04,7811.0,66.2322,66.2406,66.2238,66.2406,7811.0
2019-02-26 12:50:00,79.04,79.04,79.03,79.04,6596.0,66.2406,66.2406,66.2322,66.2406,6596.0
2019-02-26 12:55:00,79.04,79.04,79.03,79.04,12504.0,66.2406,66.2406,66.2322,66.2406,12504.0
2019-02-26 13:00:00,79.04,79.05,79.03,79.04,9287.0,66.2406,66.249,66.2322,66.2406,9287.0
2019-02-26 13:05:00,79.05,79.05,79.04,79.05,15756.0,66.249,66.249,66.2406,66.249,15756.0
2019-02-26 13:10:00,79.05,79.05,79.04,79.05,12109.0,66.249,66.249,66.2406,66.249,12109.0
2019-02-26 13:15:00,79.04,79.05,79.04,79.05,6791.0,66.2406,66.249,66.2406,66.249,6791.0
2019-02-26 13:20:00,79.05,79.05,79.04,79.04,4293.0,66.249,66.249,66.2406,66.2406,4293.0
2019-02-26 13:25:00,79.05,79.05,79.04,79.05,9479.0,66.249,66.249,66.2406,66.249,9479.0
2019-02-26 13:30:00,79.05,79.05,79.04,79.05,2709.0,66.249,66.249,66.2406,66.249,2709.0
2019-02-26 13:35:00,79.05,79.05,79.04,79.05,7448.0,66.249,66.249,66.2406,66.249,7448.0
2019-02-26 13:40:00,79.05,79.05,79.03,79.04,29627.0,66.249,66.249,66.2322,66.2406,29627.0
2019-02-26 13:45:00,79.04,79.05,79.04,79.05,18300.0,66.2406,66.249,66.2406,66.249,18300.0
2019-02-26 13:50:00,79.05,79.05,79.04,79.05,4092.0,66.249,66.249,66.2406,66.249,4092.0
2019-02-26 13:55:00,79.05,79.06,79.04,79.06,22661.0,66.249,66.2573,66.2406,66.2573,22661.0
2019-02-26 14:00:00,79.05,79.06,79.04,79.05,10499.0,66.249,66.2573,66.2406,66.249,10499.0
2019-02-26 14:05:00,79.05,79.05,79.04,79.05,7552.0,66.249,66.249,66.2406,66.249,7552.0
2019-02-26 14:10:00,79.05,79.05,79.04,79.04,11792.0,66.249,66.249,66.2406,66.2406,11792.0
2019-02-26 14:15:00,79.04,79.05,79.04,79.05,15768.0,66.2406,66.249,66.2406,66.249,15768.0
2019-02-26 14:20:00,79.05,79.05,79.04,79.05,10017.0,66.249,66.249,66.2406,66.249,10017.0
2019-02-26 14:25:00,79.04,79.05,79.04,79.05,13405.0,66.2406,66.249,66.2406,66.249,13405.0
2019-02-26 14:30:00,79.05,79.05,79.04,79.05,15807.0,66.249,66.249,66.2406,66.249,15807.0
2019-02-26 14:35:00,79.05,79.05,79.04,79.05,14420.0,66.249,66.249,66.2406,66.249,14420.0
2019-02-26 14:40:00,79.05,79.05,79.04,79.05,11913.0,66.249,66.249,66.2406,66.249,11913.0
2019-02-26 14:45:00,79.05,79.05,79.04,79.04,31585.0,66.249,66.249,66.2406,66.2406,31585.0
2019-02-26 14:50:00,79.05,79.05,79.04,79.05,14706.0,66.249,66.249,66.2406,66.249,14706.0
2019-02-26 14:55:00,79.04,79.05,79.04,79.05,15369.0,66.2406,66.249,66.2406,66.249,15369.0
2019-02-26 15:00:00,79.05,79.05,79.04,79.04,24799.0,66.249,66.249,66.2406,66.2406,24799.0
2019-02-26 15:05:00,79.04,79.05,79.04,79.05,10914.0,66.2406,66.249,66.2406,66.249,10914.0
2019-02-26 15:10:00,79.04,79.05,79.04,79.05,11414.0,66.2406,66.249,66.2406,66.249,11414.0
2019-02-26 15:15:00,79.05,79.05,79.04,79.05,7744.0,66.249,66.249,66.2406,66.249,7744.0
2019-02-26 15:20:00,79.04,79.05,79.03,79.03,39636.0,66.2406,66.249,66.2322,66.2322,39636.0
2019-02-26 15:25:00,79.04,79.04,79.03,79.04,34902.0,66.2406,66.2406,66.2322,66.2406,34902.0
2019-02-26 15:30:00,79.03,79.04,79.03,79.04,35285.0,66.2322,66.2406,66.2322,66.2406,35285.0
2019-02-26 15:35:00,79.03,79.04,79.03,79.04,13224.0,66.2322,66.2406,66.2322,66.2406,13224.0
2019-02-26 15:40:00,79.04,79.04,79.03,79.04,13586.0,66.2406,66.2406,66.2322,66.2406,13586.0
2019-02-26 15:45:00,79.04,79.04,79.03,79.03,10681.0,66.2406,66.2406,66.2322,66.2322,10681.0
2019-02-26 15:50:00,79.04,79.04,79.03,79.04,17139.0,66.2406,66.2406,66.2322,66.2406,17139.0
2019-02-26 15:55:00,79.04,79.05,79.03,79.05,41232.0,66.2406,66.249,66.2322,66.249,41232.0
2019-02-27 09:30:00,79.04,79.04,79.01,79.03,36545.0,66.2406,66.2406,66.2154,66.2322,36545.0
2019-02-27 09:35:00,79.03,79.04,79.02,79.03,16633.0,66.2322,66.2406,66.2238,66.2322,16633.0
2019-02-27 09:40:00,79.02,79.03,79.02,79.03,75195.0,66.2238,66.2322,66.2238,66.2322,75195.0
2019-02-27 09:45:00,79.02,79.03,79.02,79.03,34090.0,66.2238,66.2322,66.2238,66.2322,34090.0
2019-02-27 09:50:00,79.02,79.03,79.02,79.03,7470.0,66.2238,66.2322,66.2238,66.2322,7470.0
2019-02-27 09:55:00,79.02,79.03,79.01,79.02,9007.0,66.2238,66.2322,66.2154,66.2238,9007.0
2019-02-27 10:00:00,79.03,79.03,79.01,79.02,10609.0,66.2322,66.2322,66.2154,66.2238,10609.0
2019-02-27 10:05:00,79.01,79.02,79.01,79.02,5528.0,66.2154,66.2238,66.2154,66.2238,5528.0
2019-02-27 10:10:00,79.02,79.02,79.01,79.02,11688.0,66.2238,66.2238,66.2154,66.2238,11688.0
2019-02-27 10:15:00,79.02,79.03,79.01,79.03,25343.0,66.2238,66.2322,66.2154,66.2322,25343.0
2019-02-27 10:20:00,79.03,79.05,79.03,79.04,340298.0,66.2322,66.249,66.2322,66.2406,340298.0
2019-02-27 10:25:00,79.04,79.05,79.03,79.05,100711.0,66.2406,66.249,66.2322,66.249,100711.0
2019-02-27 10:30:00,79.05,79.05,79.04,79.05,12487.0,66.249,66.249,66.2406,66.249,12487.0
2019-02-27 10:35:00,79.05,79.05,79.04,79.04,7854.0,66.249,66.249,66.2406,66.2406,7854.0
2019-02-27 10:40:00,79.05,79.05,79.04,79.04,17066.0,66.249,66.249,66.2406,66.2406,17066.0
2019-02-27 10:45:00,79.04,79.05,79.03,79.04,19779.0,66.2406,66.249,66.2322,66.2406,19779.0
2019-02-27 10:50:00,79.03,79.04,79.03,79.04,17687.0,66.2322,66.2406,66.2322,66.2406,17687.0
2019-02-27 10:55:00,79.04,79.04,79.03,79.04,13866.0,66.2406,66.2406,66.2322,66.2406,13866.0
2019-02-27 11:00:00,79.03,79.04,79.03,79.04,20523.0,66.2322,66.2406,66.2322,66.2406,20523.0
2019-02-27 11:05:00,79.03,79.04,79.03,79.04,18256.0,66.2322,66.2406,66.2322,66.2406,18256.0
2019-02-27 11:10:00,79.03,79.05,79.03,79.05,20205.0,66.2322,66.249,66.2322,66.249,20205.0
2019-02-27 11:15:00,79.05,79.05,79.04,79.05,22259.0,66.249,66.249,66.2406,66.249,22259.0
2019-02-27 11:20:00,79.05,79.06,79.04,79.06,24302.0,66.249,66.2573,66.2406,66.2573,24302.0
2019-02-27 11:25:00,79.06,79.06,79.05,79.06,37699.0,66.2573,66.2573,66.249,66.2573,37699.0
2019-02-27 11:30:00,79.06,79.07,79.05,79.06,11802.0,66.2573,66.2657,66.249,66.2573,11802.0
2019-02-27 11:35:00,79.06,79.07,79.06,79.06,18345.0,66.2573,66.2657,66.2573,66.2573,18345.0
2019-02-27 11:40:00,79.06,79.07,79.06,79.07,8225.0,66.2573,66.2657,66.2573,66.2657,8225.0
2019-02-27 11:45:00,79.07,79.08,79.07,79.08,20096.0,66.2657,66.2741,66.2657,66.2741,20096.0
2019-02-27 11:50:00,79.08,79.08,79.07,79.08,15933.0,66.2741,66.2741,66.2657,66.2741,15933.0
2019-02-27 11:55:00,79.08,79.08,79.07,79.08,15693.0,66.2741,66.2741,66.2657,66.2741,15693.0
2019-02-27 12:00:00,79.08,79.08,79.07,79.08,11786.0,66.2741,66.2741,66.2657,66.2741,11786.0
2019-02-27 12:05:00,79.08,79.09,79.07,79.09,27130.0,66.2741,66.2825,66.2657,66.2825,27130.0
2019-02-27 12:10:00,79.09,79.09,79.08,79.09,19544.0,66.2825,66.2825,66.2741,66.2825,19544.0
2019-02-27 12:15:00,79.09,79.09,79.08,79.09,10599.0,66.2825,66.2825,66.2741,66.2825,10599.0
2019-02-27 12:20:00,79.09,79.09,79.08,79.09,17562.0,66.2825,66.2825,66.2741,66.2825,17562.0
2019-02-27 12:25:00,79.09,79.09,79.08,79.09,20602.0,66.2825,66.2825,66.2741,66.2825,20602.0
2019-02-27 12:30:00,79.09,79.09,79.08,79.09,11310.0,66.2825,66.2825,66.2741,66.2825,11310.0
2019-02-27 12:35:00,79.09,79.09,79.08,79.09,16343.0,66.2825,66.2825,66.2741,66.2825,16343.0
2019-02-27 12:40:00,79.09,79.09,79.08,79.09,23918.0,66.2825,66.2825,66.2741,66.2825,23918.0
2019-02-27 12:45:00,79.09,79.09,79.08,79.09,31188.0,66.2825,66.2825,66.2741,66.2825,31188.0
2019-02-27 12:50:00,79.09,79.09,79.08,79.08,22369.0,66.2825,66.2825,66.2741,66.2741,22369.0
2019-02-27 12:55:00,79.09,79.1,79.08,79.09,86807.0,66.2825,66.2909,66.2741,66.2825,86807.0
2019-02-27 13:00:00,79.09,79.09,79.08,79.09,8881.0,66.2825,66.2825,66.2741,66.2825,8881.0
2019-02-27 13:05:00,79.09,79.09,79.08,79.09,10968.0,66.2825,66.2825,66.2741,66.2825,10968.0
2019-02-27 13:10:00,79.09,79.09,79.08,79.09,13047.0,66.2825,66.2825,66.2741,66.2825,13047.0
2019-02-27 13:15:00,79.08,79.09,79.08,79.09,8488.0,66.2741,66.2825,66.2741,66.2825,8488.0
2019-02-27 13:20:00,79.08,79.09,79.08,79.08,9083.0,66.2741,66.2825,66.2741,66.2741,9083.0
2019-02-27 13:25:00,79.08,79.09,79.08,79.09,5106.0,66.2741,66.2825,66.2741,66.2825,5106.0
2019-02-27 13:30:00,79.09,79.09,79.08,79.09,15005.0,66.2825,66.2825,66.2741,66.2825,15005.0
2019-02-27 13:35:00,79.09,79.09,79.08,79.09,6326.0,66.2825,66.2825,66.2741,66.2825,6326.0
2019-02-27 13:40:00,79.09,79.09,79.08,79.09,6237.0,66.2825,66.2825,66.2741,66.2825,6237.0
2019-02-27 13:45:00,79.08,79.09,79.08,79.08,8223.0,66.2741,66.2825,66.2741,66.2741,8223.0
2019-02-27 13:50:00,79.09,79.09,79.08,79.09,13878.0,66.2825,66.2825,66.2741,66.2825,13878.0
2019-02-27 13:55:00,79.09,79.09,79.08,79.09,11098.0,66.2825,66.2825,66.2741,66.2825,11098.0
2019-02-27 14:00:00,79.09,79.09,79.08,79.08,19569.0,66.2825,66.2825,66.2741,66.2741,19569.0
2019-02-27 14:05:00,79.09,79.09,79.08,79.08,23197.0,66.2825,66.2825,66.2741,66.2741,23197.0
2019-02-27 14:10:00,79.08,79.09,79.08,79.09,13075.0,66.2741,66.2825,66.2741,66.2825,13075.0
2019-02-27 14:15:00,79.09,79.09,79.08,79.09,9423.0,66.2825,66.2825,66.2741,66.2825,9423.0
2019-02-27 14:20:00,79.09,79.09,79.08,79.09,19880.0,66.2825,66.2825,66.2741,66.2825,19880.0
2019-02-27 14:25:00,79.08,79.09,79.07,79.08,14660.0,66.2741,66.2825,66.2657,66.2741,14660.0
2019-02-27 14:30:00,79.08,79.08,79.06,79.07,7200.0,66.2741,66.2741,66.2573,66.2657,7200.0
2019-02-27 14:35:00,79.06,79.07,79.06,79.07,7834.0,66.2573,66.2657,66.2573,66.2657,7834.0
2019-02-27 14:40:00,79.07,79.07,79.06,79.07,18467.0,66.2657,66.2657,66.2573,66.2657,18467.0
2019-02-27 14:45:00,79.06,79.07,79.06,79.06,17423.0,66.2573,66.2657,66.2573,66.2573,17423.0
2019-02-27 14:50:00,79.07,79.07,79.06,79.06,7094.0,66.2657,66.2657,66.2573,66.2573,7094.0
2019-02-27 14:55:00,79.06,79.07,79.06,79.06,13188.0,66.2573,66.2657,66.2573,66.2573,13188.0
2019-02-27 15:00:00,79.06,79.07,79.06,79.06,5268.0,66.2573,66.2657,66.2573,66.2573,5268.0
2019-02-27 15:05:00,79.06,79.07,79.05,79.06,14176.0,66.2573,66.2657,66.249,66.2573,14176.0
2019-02-27 15:10:00,79.05,79.06,79.05,79.06,5908.0,66.249,66.2573,66.249,66.2573,5908.0
2019-02-27 15:15:00,79.06,79.06,79.05,79.06,4251.0,66.2573,66.2573,66.249,66.2573,4251.0
2019-02-27 15:20:00,79.06,79.06,79.05,79.06,5583.0,66.2573,66.2573,66.249,66.2573,5583.0
2019-02-27 15:25:00,79.05,79.06,79.05,79.06,2037.0,66.249,66.2573,66.249,66.2573,2037.0
2019-02-27 15:30:00,79.05,79.06,79.05,79.06,17648.0,66.249,66.2573,66.249,66.2573,17648.0
2019-02-27 15:35:00,79.05,79.06,79.05,79.06,10888.0,66.249,66.2573,66.249,66.2573,10888.0
2019-02-27 15:40:00,79.06,79.06,79.05,79.05,6984.0,66.2573,66.2573,66.249,66.249,6984.0
2019-02-27 15:45:00,79.06,79.06,79.05,79.06,23779.0,66.2573,66.2573,66.249,66.2573,23779.0
2019-02-27 15:50:00,79.06,79.06,79.05,79.06,9991.0,66.2573,66.2573,66.249,66.2573,9991.0
2019-02-27 15:55:00,79.06,79.06,79.04,79.04,27924.0,66.2573,66.2573,66.2406,66.2406,27924.0
2019-02-28 09:30:00,79.05,79.07,79.05,79.06,38887.0,66.249,66.2657,66.249,66.2573,38887.0
2019-02-28 09:35:00,79.05,79.05,79.04,79.04,27174.0,66.249,66.249,66.2406,66.2406,27174.0
2019-02-28 09:40:00,79.04,79.05,79.02,79.02,161197.0,66.2406,66.249,66.2238,66.2238,161197.0
2019-02-28 09:45:00,79.02,79.03,79.0,79.01,46573.0,66.2238,66.2322,66.2071,66.2154,46573.0
2019-02-28 09:50:00,79.01,79.02,79.0,79.01,61935.0,66.2154,66.2238,66.2071,66.2154,61935.0
2019-02-28 09:55:00,79.01,79.01,78.99,79.0,55870.0,66.2154,66.2154,66.1987,66.2071,55870.0
2019-02-28 10:00:00,78.99,79.0,78.99,78.99,5277.0,66.1987,66.2071,66.1987,66.1987,5277.0
2019-02-28 10:05:00,79.0,79.02,78.99,79.02,14690.0,66.2071,66.2238,66.1987,66.2238,14690.0
2019-02-28 10:10:00,79.02,79.02,79.01,79.02,8681.0,66.2238,66.2238,66.2154,66.2238,8681.0
2019-02-28 10:15:00,79.02,79.02,79.01,79.02,17338.0,66.2238,66.2238,66.2154,66.2238,17338.0
2019-02-28 10:20:00,79.01,79.02,79.01,79.02,11001.0,66.2154,66.2238,66.2154,66.2238,11001.0
2019-02-28 10:25:00,79.02,79.02,79.01,79.01,66090.0,66.2238,66.2238,66.2154,66.2154,66090.0
2019-02-28 10:30:00,79.02,79.02,79.01,79.01,37652.0,66.2238,66.2238,66.2154,66.2154,37652.0
2019-02-28 10:35:00,79.01,79.02,79.01,79.02,55073.0,66.2154,66.2238,66.2154,66.2238,55073.0
2019-02-28 10:40:00,79.02,79.02,79.01,79.02,18295.0,66.2238,66.2238,66.2154,66.2238,18295.0
2019-02-28 10:45:00,79.02,79.03,79.01,79.03,23515.0,66.2238,66.2322,66.2154,66.2322,23515.0
2019-02-28 10:50:00,79.03,79.04,79.02,79.03,68190.0,66.2322,66.2406,66.2238,66.2322,68190.0
2019-02-28 10:55:00,79.02,79.04,79.02,79.03,184004.0,66.2238,66.2406,66.2238,66.2322,184004.0
2019-02-28 11:00:00,79.02,79.03,79.02,79.03,10968.0,66.2238,66.2322,66.2238,66.2322,10968.0
2019-02-28 11:05:00,79.03,79.03,79.02,79.03,8837.0,66.2322,66.2322,66.2238,66.2322,8837.0
2019-02-28 11:10:00,79.03,79.03,79.02,79.03,11364.0,66.2322,66.2322,66.2238,66.2322,11364.0
2019-02-28 11:15:00,79.03,79.03,79.02,79.03,24417.0,66.2322,66.2322,66.2238,66.2322,24417.0
2019-02-28 11:20:00,79.03,79.03,79.02,79.03,14736.0,66.2322,66.2322,66.2238,66.2322,14736.0
2019-02-28 11:25:00,79.03,79.03,79.02,79.03,12026.0,66.2322,66.2322,66.2238,66.2322,12026.0
2019-02-28 11:30:00,79.03,79.03,79.02,79.03,71610.0,66.2322,66.2322,66.2238,66.2322,71610.0
2019-02-28 11:35:00,79.02,79.03,79.02,79.03,9598.0,66.2238,66.2322,66.2238,66.2322,9598.0
2019-02-28 11:40:00,79.03,79.03,79.02,79.03,7051.0,66.2322,66.2322,66.2238,66.2322,7051.0
2019-02-28 11:45:00,79.03,79.03,79.02,79.03,9828.0,66.2322,66.2322,66.2238,66.2322,9828.0
2019-02-28 11:50:00,79.03,79.03,79.02,79.03,23485.0,66.2322,66.2322,66.2238,66.2322,23485.0
2019-02-28 11:55:00,79.02,79.03,79.01,79.01,60520.0,66.2238,66.2322,66.2154,66.2154,60520.0
2019-02-28 12:00:00,79.01,79.02,79.01,79.01,10959.0,66.2154,66.2238,66.2154,66.2154,10959.0
2019-02-28 12:05:00,79.01,79.02,79.01,79.02,20549.0,66.2154,66.2238,66.2154,66.2238,20549.0
2019-02-28 12:10:00,79.02,79.03,79.01,79.03,15018.0,66.2238,66.2322,66.2154,66.2322,15018.0
2019-02-28 12:15:00,79.03,79.03,79.02,79.03,9181.0,66.2322,66.2322,66.2238,66.2322,9181.0
2019-02-28 12:20:00,79.03,79.04,79.02,79.04,7779.0,66.2322,66.2406,66.2238,66.2406,7779.0
2019-02-28 12:25:00,79.04,79.04,79.03,79.04,16050.0,66.2406,66.2406,66.2322,66.2406,16050.0
2019-02-28 12:30:00,79.04,79.04,79.03,79.04,8601.0,66.2406,66.2406,66.2322,66.2406,8601.0
2019-02-28 12:35:00,79.04,79.04,79.03,79.04,126315.0,66.2406,66.2406,66.2322,66.2406,126315.0
2019-02-28 12:40:00,79.03,79.04,79.03,79.04,86323.0,66.2322,66.2406,66.2322,66.2406,86323.0
2019-02-28 12:45:00,79.04,79.04,79.03,79.04,7154.0,66.2406,66.2406,66.2322,66.2406,7154.0
2019-02-28 12:50:00,79.04,79.04,79.03,79.04,3285.0,66.2406,66.2406,66.2322,66.2406,3285.0
2019-02-28 12:55:00,79.04,79.04,79.03,79.04,9257.0,66.2406,66.2406,66.2322,66.2406,9257.0
2019-02-28 13:00:00,79.04,79.04,79.03,79.04,5281.0,66.2406,66.2406,66.2322,66.2406,5281.0
2019-02-28 13:05:00,79.04,79.04,79.03,79.04,10902.0,66.2406,66.2406,66.2322,66.2406,10902.0
2019-02-28 13:10:00,79.04,79.04,79.03,79.04,4626.0,66.2406,66.2406,66.2322,66.2406,4626.0
2019-02-28 13:15:00,79.03,79.05,79.03,79.05,18293.0,66.2322,66.249,66.2322,66.249,18293.0
2019-02-28 13:20:00,79.04,79.05,79.04,79.04,10062.0,66.2406,66.249,66.2406,66.2406,10062.0
2019-02-28 13:25:00,79.05,79.05,79.04,79.05,7616.0,66.249,66.249,66.2406,66.249,7616.0
2019-02-28 13:30:00,79.05,79.05,79.04,79.05,6923.0,66.249,66.249,66.2406,66.249,6923.0
2019-02-28 13:35:00,79.04,79.05,79.04,79.04,8404.0,66.2406,66.249,66.2406,66.2406,8404.0
2019-02-28 13:40:00,79.05,79.06,79.04,79.05,89182.0,66.249,66.2573,66.2406,66.249,89182.0
2019-02-28 13:45:00,79.04,79.05,79.04,79.05,8171.0,66.2406,66.249,66.2406,66.249,8171.0
2019-02-28 13:50:00,79.05,79.05,79.04,79.04,10835.0,66.249,66.249,66.2406,66.2406,10835.0
2019-02-28 13:55:00,79.04,79.05,79.04,79.05,3374.0,66.2406,66.249,66.2406,66.249,3374.0
2019-02-28 14:00:00,79.05,79.05,79.04,79.05,11908.0,66.249,66.249,66.2406,66.249,11908.0
2019-02-28 14:05:00,79.04,79.05,79.04,79.05,7185.0,66.2406,66.249,66.2406,66.249,7185.0
2019-02-28 14:10:00,79.05,79.05,79.04,79.05,27276.0,66.249,66.249,66.2406,66.249,27276.0
2019-02-28 14:15:00,79.05,79.05,79.04,79.05,8621.0,66.249,66.249,66.2406,66.249,8621.0
2019-02-28 14:20:00,79.05,79.05,79.04,79.04,11436.0,66.249,66.249,66.2406,66.2406,11436.0
2019-02-28 14:25:00,79.04,79.05,79.04,79.05,58957.0,66.2406,66.249,66.2406,66.249,58957.0
2019-02-28 14:30:00,79.04,79.05,79.04,79.05,9486.0,66.2406,66.249,66.2406,66.249,9486.0
2019-02-28 14:35:00,79.05,79.05,79.04,79.05,77008.0,66.249,66.249,66.2406,66.249,77008.0
2019-02-28 14:40:00,79.05,79.05,79.04,79.05,18256.0,66.249,66.249,66.2406,66.249,18256.0
2019-02-28 14:45:00,79.05,79.05,79.04,79.05,14168.0,66.249,66.249,66.2406,66.249,14168.0
2019-02-28 14:50:00,79.04,79.04,79.03,79.04,80929.0,66.2406,66.2406,66.2322,66.2406,80929.0
2019-02-28 14:55:00,79.04,79.04,79.03,79.04,9535.0,66.2406,66.2406,66.2322,66.2406,9535.0
2019-02-28 15:00:00,79.04,79.05,79.03,79.04,82801.0,66.2406,66.249,66.2322,66.2406,82801.0
2019-02-28 15:05:00,79.03,79.04,79.02,79.03,130918.0,66.2322,66.2406,66.2238,66.2322,130918.0
2019-02-28 15:10:00,79.04,79.04,79.03,79.03,7521.0,66.2406,66.2406,66.2322,66.2322,7521.0
2019-02-28 15:15:00,79.04,79.04,79.02,79.03,26783.0,66.2406,66.2406,66.2238,66.2322,26783.0
2019-02-28 15:20:00,79.02,79.02,79.0,79.0,39042.0,66.2238,66.2238,66.2071,66.2071,39042.0
2019-02-28 15:25:00,79.0,79.01,79.0,79.01,25571.0,66.2071,66.2154,66.2071,66.2154,25571.0
2019-02-28 15:30:00,79.01,79.01,79.0,79.01,39018.0,66.2154,66.2154,66.2071,66.2154,39018.0
2019-02-28 15:35:00,79.01,79.01,79.0,79.0,43141.0,66.2154,66.2154,66.2071,66.2071,43141.0
2019-02-28 15:40:00,79.0,79.01,79.0,79.0,34589.0,66.2071,66.2154,66.2071,66.2071,34589.0
2019-02-28 15:45:00,79.0,79.01,79.0,79.01,49466.0,66.2071,66.2154,66.2071,66.2154,49466.0
2019-02-28 15:50:00,79.01,79.02,79.0,79.01,52636.0,66.2154,66.2238,66.2071,66.2154,52636.0
2019-02-28 15:55:00,79.01,79.02,79.0,79.02,228260.0,66.2154,66.2238,66.2071,66.2238,228260.0
2019-03-01 09:30:00,78.88,78.88,78.85,78.88,32901.0,66.2527,66.2527,66.2275,66.2527,32901.0
2019-03-01 09:35:00,78.88,78.88,78.86,78.87,8151.0,66.2527,66.2527,66.2359,66.2443,8151.0
2019-03-01 09:40:00,78.86,78.86,78.83,78.84,42289.0,66.2359,66.2359,66.2107,66.2191,42289.0
2019-03-01 09:45:00,78.84,78.85,78.84,78.84,13103.0,66.2191,66.2275,66.2191,66.2191,13103.0
2019-03-01 09:50:00,78.84,78.85,78.83,78.83,13459.0,66.2191,66.2275,66.2107,66.2107,13459.0
2019-03-01 09:55:00,78.83,78.84,78.83,78.83,28672.0,66.2107,66.2191,66.2107,66.2107,28672.0
2019-03-01 10:00:00,78.84,78.86,78.83,78.84,26674.0,66.2191,66.2359,66.2107,66.2191,26674.0
2019-03-01 10:05:00,78.84,78.84,78.82,78.84,826901.0,66.2191,66.2191,66.2023,66.2191,826901.0
2019-03-01 10:10:00,78.84,78.84,78.83,78.84,11085.0,66.2191,66.2191,66.2107,66.2191,11085.0
2019-03-01 10:15:00,78.83,78.84,78.82,78.83,41854.0,66.2107,66.2191,66.2023,66.2107,41854.0
2019-03-01 10:20:00,78.83,78.83,78.82,78.83,43781.0,66.2107,66.2107,66.2023,66.2107,43781.0
2019-03-01 10:25:00,78.83,78.83,78.82,78.82,56381.0,66.2107,66.2107,66.2023,66.2023,56381.0
2019-03-01 10:30:00,78.83,78.83,78.82,78.82,30725.0,66.2107,66.2107,66.2023,66.2023,30725.0
2019-03-01 10:35:00,78.82,78.83,78.82,78.82,62043.0,66.2023,66.2107,66.2023,66.2023,62043.0
2019-03-01 10:40:00,78.83,78.83,78.82,78.83,257454.0,66.2107,66.2107,66.2023,66.2107,257454.0
2019-03-01 10:45:00,78.83,78.84,78.82,78.83,16086.0,66.2107,66.2191,66.2023,66.2107,16086.0
2019-03-01 10:50:00,78.83,78.83,78.82,78.83,14984.0,66.2107,66.2107,66.2023,66.2107,14984.0
2019-03-01 10:55:00,78.83,78.83,78.82,78.83,6431.0,66.2107,66.2107,66.2023,66.2107,6431.0
2019-03-01 11:00:00,78.83,78.83,78.82,78.83,5437.0,66.2107,66.2107,66.2023,66.2107,5437.0
2019-03-01 11:05:00,78.83,78.83,78.82,78.82,15492.0,66.2107,66.2107,66.2023,66.2023,15492.0
2019-03-01 11:10:00,78.83,78.83,78.82,78.83,9794.0,66.2107,66.2107,66.2023,66.2107,9794.0
2019-03-01 11:15:00,78.82,78.83,78.82,78.82,6293.0,66.2023,66.2107,66.2023,66.2023,6293.0
2019-03-01 11:20:00,78.82,78.83,78.81,78.81,19215.0,66.2023,66.2107,66.1939,66.1939,19215.0
2019-03-01 11:25:00,78.82,78.82,78.81,78.82,8494.0,66.2023,66.2023,66.1939,66.2023,8494.0
2019-03-01 11:30:00,78.82,78.84,78.81,78.84,9874.0,66.2023,66.2191,66.1939,66.2191,9874.0
2019-03-01 11:35:00,78.84,78.84,78.83,78.83,12871.0,66.2191,66.2191,66.2107,66.2107,12871.0
2019-03-01 11:40:00,78.84,78.84,78.83,78.83,6643.0,66.2191,66.2191,66.2107,66.2107,6643.0
2019-03-01 11:45:00,78.84,78.84,78.83,78.84,5077.0,66.2191,66.2191,66.2107,66.2191,5077.0
2019-03-01 11:50:00,78.84,78.84,78.83,78.84,17116.0,66.2191,66.2191,66.2107,66.2191,17116.0
2019-03-01 11:55:00,78.84,78.84,78.83,78.84,4365.0,66.2191,66.2191,66.2107,66.2191,4365.0
2019-03-01 12:00:00,78.84,78.84,78.83,78.84,52655.0,66.2191,66.2191,66.2107,66.2191,52655.0
2019-03-01 12:05:00,78.84,78.84,78.83,78.84,12914.0,66.2191,66.2191,66.2107,66.2191,12914.0
2019-03-01 12:10:00,78.84,78.84,78.83,78.84,5625.0,66.2191,66.2191,66.2107,66.2191,5625.0
2019-03-01 12:15:00,78.84,78.84,78.83,78.84,5331.0,66.2191,66.2191,66.2107,66.2191,5331.0
2019-03-01 12:20:00,78.83,78.84,78.83,78.84,26976.0,66.2107,66.2191,66.2107,66.2191,26976.0
2019-03-01 12:25:00,78.84,78.84,78.83,78.84,6640.0,66.2191,66.2191,66.2107,66.2191,6640.0
2019-03-01 12:30:00,78.83,78.84,78.83,78.84,3995.0,66.2107,66.2191,66.2107,66.2191,3995.0
2019-03-01 12:35:00,78.84,78.84,78.83,78.83,6487.0,66.2191,66.2191,66.2107,66.2107,6487.0
2019-03-01 12:40:00,78.83,78.84,78.83,78.84,17445.0,66.2107,66.2191,66.2107,66.2191,17445.0
2019-03-01 12:45:00,78.84,78.84,78.83,78.83,5402.0,66.2191,66.2191,66.2107,66.2107,5402.0
2019-03-01 12:50:00,78.84,78.85,78.83,78.84,7444.0,66.2191,66.2275,66.2107,66.2191,7444.0
2019-03-01 12:55:00,78.84,78.84,78.83,78.84,5346.0,66.2191,66.2191,66.2107,66.2191,5346.0
2019-03-01 13:00:00,78.83,78.84,78.83,78.84,11504.0,66.2107,66.2191,66.2107,66.2191,11504.0
2019-03-01 13:05:00,78.84,78.84,78.83,78.84,12788.0,66.2191,66.2191,66.2107,66.2191,12788.0
2019-03-01 13:10:00,78.83,78.84,78.83,78.84,2664.0,66.2107,66.2191,66.2107,66.2191,2664.0
2019-03-01 13:15:00,78.84,78.84,78.83,78.84,7597.0,66.2191,66.2191,66.2107,66.2191,7597.0
2019-03-01 13:20:00,78.83,78.84,78.83,78.83,1894.0,66.2107,66.2191,66.2107,66.2107,1894.0
2019-03-01 13:25:00,78.83,78.84,78.83,78.84,4434.0,66.2107,66.2191,66.2107,66.2191,4434.0
2019-03-01 13:30:00,78.84,78.84,78.83,78.83,5851.0,66.2191,66.2191,66.2107,66.2107,5851.0
2019-03-01 13:35:00,78.84,78.84,78.83,78.83,3301.0,66.2191,66.2191,66.2107,66.2107,3301.0
2019-03-01 13:40:00,78.84,78.84,78.83,78.83,7191.0,66.2191,66.2191,66.2107,66.2107,7191.0
2019-03-01 13:45:00,78.84,78.84,78.83,78.84,8292.0,66.2191,66.2191,66.2107,66.2191,8292.0
2019-03-01 13:50:00,78.84,78.84,78.83,78.83,17379.0,66.2191,66.2191,66.2107,66.2107,17379.0
2019-03-01 13:55:00,78.84,78.84,78.83,78.84,7259.0,66.2191,66.2191,66.2107,66.2191,7259.0
2019-03-01 14:00:00,78.83,78.84,78.83,78.84,2297.0,66.2107,66.2191,66.2107,66.2191,2297.0
2019-03-01 14:05:00,78.84,78.85,78.83,78.83,80325.0,66.2191,66.2275,66.2107,66.2107,80325.0
2019-03-01 14:10:00,78.83,78.83,78.82,78.82,2249.0,66.2107,66.2107,66.2023,66.2023,2249.0
2019-03-01 14:15:00,78.83,78.83,78.82,78.82,9868.0,66.2107,66.2107,66.2023,66.2023,9868.0
2019-03-01 14:20:00,78.83,78.83,78.82,78.83,10960.0,66.2107,66.2107,66.2023,66.2107,10960.0
2019-03-01 14:25:00,78.82,78.83,78.82,78.83,6853.0,66.2023,66.2107,66.2023,66.2107,6853.0
2019-03-01 14:30:00,78.83,78.83,78.82,78.83,10087.0,66.2107,66.2107,66.2023,66.2107,10087.0
2019-03-01 14:35:00,78.83,78.83,78.82,78.83,5013.0,66.2107,66.2107,66.2023,66.2107,5013.0
2019-03-01 14:40:00,78.82,78.84,78.82,78.84,28837.0,66.2023,66.2191,66.2023,66.2191,28837.0
2019-03-01 14:45:00,78.83,78.84,78.83,78.84,19841.0,66.2107,66.2191,66.2107,66.2191,19841.0
2019-03-01 14:50:00,78.84,78.84,78.83,78.84,33632.0,66.2191,66.2191,66.2107,66.2191,33632.0
2019-03-01 14:55:00,78.83,78.84,78.83,78.84,3855.0,66.2107,66.2191,66.2107,66.2191,3855.0
2019-03-01 15:00:00,78.84,78.84,78.83,78.84,8393.0,66.2191,66.2191,66.2107,66.2191,8393.0
2019-03-01 15:05:00,78.83,78.84,78.83,78.84,9268.0,66.2107,66.2191,66.2107,66.2191,9268.0
2019-03-01 15:10:00,78.83,78.84,78.83,78.84,3875.0,66.2107,66.2191,66.2107,66.2191,3875.0
2019-03-01 15:15:00,78.84,78.84,78.83,78.84,6767.0,66.2191,66.2191,66.2107,66.2191,6767.0
2019-03-01 15:20:00,78.84,78.84,78.83,78.84,4476.0,66.2191,66.2191,66.2107,66.2191,4476.0
2019-03-01 15:25:00,78.84,78.84,78.83,78.83,5892.0,66.2191,66.2191,66.2107,66.2107,5892.0
2019-03-01 15:30:00,78.84,78.84,78.83,78.84,17074.0,66.2191,66.2191,66.2107,66.2191,17074.0
2019-03-01 15:35:00,78.84,78.84,78.83,78.83,20362.0,66.2191,66.2191,66.2107,66.2107,20362.0
2019-03-01 15:40:00,78.84,78.84,78.82,78.83,13355.0,66.2191,66.2191,66.2023,66.2107,13355.0
2019-03-01 15:45:00,78.82,78.83,78.82,78.82,48301.0,66.2023,66.2107,66.2023,66.2023,48301.0
2019-03-01 15:50:00,78.82,78.83,78.81,78.81,25216.0,66.2023,66.2107,66.1939,66.1939,25216.0
2019-03-01 15:55:00,78.81,78.82,78.79,78.81,59424.0,66.1939,66.2023,66.1771,66.1939,59424.0
2019-03-04 09:30:00,78.85,78.88,78.84,78.84,27914.0,66.2275,66.2527,66.2191,66.2191,27914.0
2019-03-04 09:35:00,78.83,78.84,78.82,78.83,19150.0,66.2107,66.2191,66.2023,66.2107,19150.0
2019-03-04 09:40:00,78.83,78.84,78.82,78.84,8930.0,66.2107,66.2191,66.2023,66.2191,8930.0
2019-03-04 09:45:00,78.84,78.84,78.83,78.83,5417.0,66.2191,66.2191,66.2107,66.2107,5417.0
2019-03-04 09:50:00,78.84,78.84,78.83,78.84,4956.0,66.2191,66.2191,66.2107,66.2191,4956.0
2019-03-04 09:55:00,78.84,78.84,78.83,78.84,4069.0,66.2191,66.2191,66.2107,66.2191,4069.0
2019-03-04 10:00:00,78.84,78.84,78.83,78.84,4949.0,66.2191,66.2191,66.2107,66.2191,4949.0
2019-03-04 10:05:00,78.84,78.84,78.83,78.84,3706.0,66.2191,66.2191,66.2107,66.2191,3706.0
2019-03-04 10:10:00,78.84,78.85,78.83,78.85,54407.0,66.2191,66.2275,66.2107,66.2275,54407.0
2019-03-04 10:15:00,78.84,78.85,78.83,78.84,32118.0,66.2191,66.2275,66.2107,66.2191,32118.0
2019-03-04 10:20:00,78.84,78.84,78.83,78.84,2463.0,66.2191,66.2191,66.2107,66.2191,2463.0
2019-03-04 10:25:00,78.84,78.84,78.83,78.83,3095.0,66.2191,66.2191,66.2107,66.2107,3095.0
2019-03-04 10:30:00,78.84,78.85,78.83,78.85,9511.0,66.2191,66.2275,66.2107,66.2275,9511.0
2019-03-04 10:35:00,78.84,78.85,78.84,78.85,16905.0,66.2191,66.2275,66.2191,66.2275,16905.0
2019-03-04 10:40:00,78.84,78.85,78.84,78.84,3677.0,66.2191,66.2275,66.2191,66.2191,3677.0
2019-03-04 10:45:00,78.84,78.85,78.84,78.85,6617.0,66.2191,66.2275,66.2191,66.2275,6617.0
2019-03-04 10:50:00,78.84,78.85,78.84,78.84,6447.0,66.2191,66.2275,66.2191,66.2191,6447.0
2019-03-04 10:55:00,78.85,78.85,78.84,78.85,8825.0,66.2275,66.2275,66.2191,66.2275,8825.0
2019-03-04 11:00:00,78.84,78.85,78.84,78.84,19907.0,66.2191,66.2275,66.2191,66.2191,19907.0
2019-03-04 11:05:00,78.84,78.85,78.84,78.84,7310.0,66.2191,66.2275,66.2191,66.2191,7310.0
2019-03-04 11:10:00,78.84,78.86,78.84,78.85,18764.0,66.2191,66.2359,66.2191,66.2275,18764.0
2019-03-04 11:15:00,78.86,78.86,78.85,78.85,4832.0,66.2359,66.2359,66.2275,66.2275,4832.0
2019-03-04 11:20:00,78.85,78.86,78.84,78.84,16053.0,66.2275,66.2359,66.2191,66.2191,16053.0
2019-03-04 11:25:00,78.84,78.86,78.84,78.86,7214.0,66.2191,66.2359,66.2191,66.2359,7214.0
2019-03-04 11:30:00,78.85,78.86,78.85,78.86,2200.0,66.2275,66.2359,66.2275,66.2359,2200.0
2019-03-04 11:35:00,78.86,78.86,78.85,78.85,7203.0,66.2359,66.2359,66.2275,66.2275,7203.0
2019-03-04 11:40:00,78.85,78.86,78.85,78.86,7464.0,66.2275,66.2359,66.2275,66.2359,7464.0
2019-03-04 11:45:00,78.86,78.86,78.85,78.85,6346.0,66.2359,66.2359,66.2275,66.2275,6346.0
2019-03-04 11:50:00,78.86,78.86,78.85,78.86,14177.0,66.2359,66.2359,66.2275,66.2359,14177.0
2019-03-04 11:55:00,78.85,78.86,78.85,78.86,10477.0,66.2275,66.2359,66.2275,66.2359,10477.0
2019-03-04 12:00:00,78.86,78.86,78.84,78.84,18461.0,66.2359,66.2359,66.2191,66.2191,18461.0
2019-03-04 12:05:00,78.85,78.85,78.84,78.85,4687.0,66.2275,66.2275,66.2191,66.2275,4687.0
2019-03-04 12:10:00,78.85,78.85,78.84,78.85,7712.0,66.2275,66.2275,66.2191,66.2275,7712.0
2019-03-04 12:15:00,78.86,78.86,78.85,78.86,5087.0,66.2359,66.2359,66.2275,66.2359,5087.0
2019-03-04 12:20:00,78.86,78.86,78.85,78.85,6712.0,66.2359,66.2359,66.2275,66.2275,6712.0
2019-03-04 12:25:00,78.86,78.86,78.84,78.85,13658.0,66.2359,66.2359,66.2191,66.2275,13658.0
2019-03-04 12:30:00,78.85,78.85,78.84,78.85,5828.0,66.2275,66.2275,66.2191,66.2275,5828.0
2019-03-04 12:35:00,78.85,78.85,78.84,78.85,9893.0,66.2275,66.2275,66.2191,66.2275,9893.0
2019-03-04 12:40:00,78.84,78.85,78.84,78.84,23626.0,66.2191,66.2275,66.2191,66.2191,23626.0
2019-03-04 12:45:00,78.84,78.85,78.84,78.84,4146.0,66.2191,66.2275,66.2191,66.2191,4146.0
2019-03-04 12:50:00,78.85,78.85,78.84,78.84,4499.0,66.2275,66.2275,66.2191,66.2191,4499.0
2019-03-04 12:55:00,78.84,78.85,78.84,78.85,12003.0,66.2191,66.2275,66.2191,66.2275,12003.0
2019-03-04 13:00:00,78.84,78.85,78.84,78.84,17310.0,66.2191,66.2275,66.2191,66.2191,17310.0
2019-03-04 13:05:00,78.84,78.85,78.84,78.85,27766.0,66.2191,66.2275,66.2191,66.2275,27766.0
2019-03-04 13:10:00,78.84,78.85,78.84,78.85,3470.0,66.2191,66.2275,66.2191,66.2275,3470.0
2019-03-04 13:15:00,78.85,78.85,78.84,78.85,8532.0,66.2275,66.2275,66.2191,66.2275,8532.0
2019-03-04 13:20:00,78.85,78.85,78.84,78.84,13649.0,66.2275,66.2275,66.2191,66.2191,13649.0
2019-03-04 13:25:00,78.85,78.85,78.84,78.84,4750.0,66.2275,66.2275,66.2191,66.2191,4750.0
2019-03-04 13:30:00,78.85,78.85,78.83,78.84,24672.0,66.2275,66.2275,66.2107,66.2191,24672.0
2019-03-04 13:35:00,78.84,78.84,78.83,78.83,11553.0,66.2191,66.2191,66.2107,66.2107,11553.0
2019-03-04 13:40:00,78.84,78.84,78.83,78.84,4003.0,66.2191,66.2191,66.2107,66.2191,4003.0
2019-03-04 13:45:00,78.84,78.85,78.83,78.85,21902.0,66.2191,66.2275,66.2107,66.2275,21902.0
2019-03-04 13:50:00,78.85,78.87,78.84,78.87,71800.0,66.2275,66.2443,66.2191,66.2443,71800.0
2019-03-04 13:55:00,78.87,78.87,78.86,78.86,2985.0,66.2443,66.2443,66.2359,66.2359,2985.0
2019-03-04 14:00:00,78.87,78.87,78.86,78.87,8560.0,66.2443,66.2443,66.2359,66.2443,8560.0
2019-03-04 14:05:00,78.87,78.87,78.85,78.87,27309.0,66.2443,66.2443,66.2275,66.2443,27309.0
2019-03-04 14:10:00,78.86,78.87,78.85,78.85,5267.0,66.2359,66.2443,66.2275,66.2275,5267.0
2019-03-04 14:15:00,78.86,78.87,78.85,78.87,43337.0,66.2359,66.2443,66.2275,66.2443,43337.0
2019-03-04 14:20:00,78.87,78.87,78.86,78.87,9435.0,66.2443,66.2443,66.2359,66.2443,9435.0
2019-03-04 14:25:00,78.87,78.87,78.86,78.86,15607.0,66.2443,66.2443,66.2359,66.2359,15607.0
2019-03-04 14:30:00,78.86,78.87,78.85,78.86,18274.0,66.2359,66.2443,66.2275,66.2359,18274.0
2019-03-04 14:35:00,78.85,78.86,78.85,78.86,12008.0,66.2275,66.2359,66.2275,66.2359,12008.0
2019-03-04 14:40:00,78.85,78.86,78.85,78.85,6939.0,66.2275,66.2359,66.2275,66.2275,6939.0
2019-03-04 14:45:00,78.86,78.86,78.85,78.85,14790.0,66.2359,66.2359,66.2275,66.2275,14790.0
2019-03-04 14:50:00,78.85,78.86,78.85,78.85,11424.0,66.2275,66.2359,66.2275,66.2275,11424.0
2019-03-04 14:55:00,78.85,78.86,78.85,78.85,16698.0,66.2275,66.2359,66.2275,66.2275,16698.0
2019-03-04 15:00:00,78.85,78.86,78.84,78.86,26514.0,66.2275,66.2359,66.2191,66.2359,26514.0
2019-03-04 15:05:00,78.86,78.86,78.85,78.86,10824.0,66.2359,66.2359,66.2275,66.2359,10824.0
2019-03-04 15:10:00,78.85,78.87,78.85,78.87,3328.0,66.2275,66.2443,66.2275,66.2443,3328.0
2019-03-04 15:15:00,78.87,78.87,78.86,78.87,7952.0,66.2443,66.2443,66.2359,66.2443,7952.0
2019-03-04 15:20:00,78.87,78.87,78.86,78.87,9521.0,66.2443,66.2443,66.2359,66.2443,9521.0
2019-03-04 15:25:00,78.86,78.87,78.86,78.86,8232.0,66.2359,66.2443,66.2359,66.2359,8232.0
2019-03-04 15:30:00,78.87,78.88,78.86,78.88,17945.0,66.2443,66.2527,66.2359,66.2527,17945.0
2019-03-04 15:35:00,78.88,78.88,78.87,78.87,4717.0,66.2527,66.2527,66.2443,66.2443,4717.0
2019-03-04 15:40:00,78.88,78.88,78.87,78.88,7477.0,66.2527,66.2527,66.2443,66.2527,7477.0
2019-03-04 15:45:00,78.88,78.88,78.87,78.88,8756.0,66.2527,66.2527,66.2443,66.2527,8756.0
2019-03-04 15:50:00,78.88,78.88,78.87,78.87,11495.0,66.2527,66.2527,66.2443,66.2443,11495.0
2019-03-04 15:55:00,78.88,78.88,78.86,78.87,23150.0,66.2527,66.2527,66.2359,66.2443,23150.0
2019-03-05 09:30:00,78.85,78.88,78.84,78.87,57279.0,66.2275,66.2527,66.2191,66.2443,57279.0
2019-03-05 09:35:00,78.86,78.87,78.86,78.86,2487.0,66.2359,66.2443,66.2359,66.2359,2487.0
2019-03-05 09:40:00,78.86,78.87,78.86,78.87,22916.0,66.2359,66.2443,66.2359,66.2443,22916.0
2019-03-05 09:45:00,78.87,78.88,78.86,78.88,48839.0,66.2443,66.2527,66.2359,66.2527,48839.0
2019-03-05 09:50:00,78.88,78.88,78.87,78.88,8450.0,66.2527,66.2527,66.2443,66.2527,8450.0
2019-03-05 09:55:00,78.88,78.93,78.87,78.89,688322.0,66.2527,66.2947,66.2443,66.2611,688322.0
2019-03-05 10:00:00,78.88,78.88,78.86,78.87,57666.0,66.2527,66.2527,66.2359,66.2443,57666.0
2019-03-05 10:05:00,78.87,78.87,78.85,78.86,20478.0,66.2443,66.2443,66.2275,66.2359,20478.0
2019-03-05 10:10:00,78.85,78.86,78.85,78.86,5709.0,66.2275,66.2359,66.2275,66.2359,5709.0
2019-03-05 10:15:00,78.85,78.88,78.85,78.88,16910.0,66.2275,66.2527,66.2275,66.2527,16910.0
2019-03-05 10:20:00,78.87,78.88,78.87,78.87,58369.0,66.2443,66.2527,66.2443,66.2443,58369.0
2019-03-05 10:25:00,78.87,78.88,78.86,78.87,9733.0,66.2443,66.2527,66.2359,66.2443,9733.0
2019-03-05 10:30:00,78.87,78.87,78.86,78.87,8578.0,66.2443,66.2443,66.2359,66.2443,8578.0
2019-03-05 10:35:00,78.87,78.87,78.86,78.87,10118.0,66.2443,66.2443,66.2359,66.2443,10118.0
2019-03-05 10:40:00,78.86,78.87,78.85,78.87,37457.0,66.2359,66.2443,66.2275,66.2443,37457.0
2019-03-05 10:45:00,78.87,78.88,78.86,78.88,7903.0,66.2443,66.2527,66.2359,66.2527,7903.0
2019-03-05 10:50:00,78.87,78.88,78.86,78.87,3939.0,66.2443,66.2527,66.2359,66.2443,3939.0
2019-03-05 10:55:00,78.87,78.88,78.86,78.88,6415.0,66.2443,66.2527,66.2359,66.2527,6415.0
2019-03-05 11:00:00,78.88,78.88,78.87,78.88,13430.0,66.2527,66.2527,66.2443,66.2527,13430.0
2019-03-05 11:05:00,78.88,78.88,78.87,78.88,4558.0,66.2527,66.2527,66.2443,66.2527,4558.0
2019-03-05 11:10:00,78.87,78.87,78.86,78.87,49311.0,66.2443,66.2443,66.2359,66.2443,49311.0
2019-03-05 11:15:00,78.87,78.87,78.86,78.87,19912.0,66.2443,66.2443,66.2359,66.2443,19912.0
2019-03-05 11:20:00,78.87,78.87,78.86,78.87,4209.0,66.2443,66.2443,66.2359,66.2443,4209.0
2019-03-05 11:25:00,78.86,78.87,78.86,78.87,10187.0,66.2359,66.2443,66.2359,66.2443,10187.0
2019-03-05 11:30:00,78.87,78.87,78.86,78.87,4018.0,66.2443,66.2443,66.2359,66.2443,4018.0
2019-03-05 11:35:00,78.87,78.87,78.86,78.86,9643.0,66.2443,66.2443,66.2359,66.2359,9643.0
2019-03-05 11:40:00,78.87,78.87,78.86,78.87,7552.0,66.2443,66.2443,66.2359,66.2443,7552.0
2019-03-05 11:45:00,78.87,78.87,78.86,78.87,4038.0,66.2443,66.2443,66.2359,66.2443,4038.0
2019-03-05 11:50:00,78.86,78.87,78.86,78.87,8849.0,66.2359,66.2443,66.2359,66.2443,8849.0
2019-03-05 11:55:00,78.87,78.87,78.86,78.87,62323.0,66.2443,66.2443,66.2359,66.2443,62323.0
2019-03-05 12:00:00,78.87,78.87,78.86,78.87,8854.0,66.2443,66.2443,66.2359,66.2443,8854.0
2019-03-05 12:05:00,78.86,78.87,78.86,78.86,20896.0,66.2359,66.2443,66.2359,66.2359,20896.0
2019-03-05 12:10:00,78.87,78.87,78.86,78.87,7311.0,66.2443,66.2443,66.2359,66.2443,7311.0
2019-03-05 12:15:00,78.87,78.87,78.86,78.87,16150.0,66.2443,66.2443,66.2359,66.2443,16150.0
2019-03-05 12:20:00,78.87,78.88,78.86,78.88,32340.0,66.2443,66.2527,66.2359,66.2527,32340.0
2019-03-05 12:25:00,78.88,78.88,78.87,78.88,6871.0,66.2527,66.2527,66.2443,66.2527,6871.0
2019-03-05 12:30:00,78.88,78.88,78.87,78.88,6832.0,66.2527,66.2527,66.2443,66.2527,6832.0
2019-03-05 12:35:00,78.88,78.88,78.87,78.88,8228.0,66.2527,66.2527,66.2443,66.2527,8228.0
2019-03-05 12:40:00,78.88,78.88,78.87,78.87,26202.0,66.2527,66.2527,66.2443,66.2443,26202.0
2019-03-05 12:45:00,78.88,78.88,78.87,78.88,19801.0,66.2527,66.2527,66.2443,66.2527,19801.0
2019-03-05 12:50:00,78.88,78.88,78.87,78.87,4087.0,66.2527,66.2527,66.2443,66.2443,4087.0
2019-03-05 12:55:00,78.87,78.88,78.87,78.88,8099.0,66.2443,66.2527,66.2443,66.2527,8099.0
2019-03-05 13:00:00,78.88,78.88,78.87,78.88,1965.0,66.2527,66.2527,66.2443,66.2527,1965.0
2019-03-05 13:05:00,78.87,78.88,78.87,78.87,1687.0,66.2443,66.2527,66.2443,66.2443,1687.0
2019-03-05 13:10:00,78.88,78.88,78.87,78.88,6206.0,66.2527,66.2527,66.2443,66.2527,6206.0
2019-03-05 13:15:00,78.88,78.88,78.87,78.88,4382.0,66.2527,66.2527,66.2443,66.2527,4382.0
2019-03-05 13:20:00,78.88,78.88,78.87,78.88,10880.0,66.2527,66.2527,66.2443,66.2527,10880.0
2019-03-05 13:25:00,78.88,78.88,78.87,78.88,22840.0,66.2527,66.2527,66.2443,66.2527,22840.0
2019-03-05 13:30:00,78.88,78.88,78.87,78.88,3363.0,66.2527,66.2527,66.2443,66.2527,3363.0
2019-03-05 13:35:00,78.88,78.88,78.87,78.88,30549.0,66.2527,66.2527,66.2443,66.2527,30549.0
2019-03-05 13:40:00,78.88,78.88,78.87,78.88,29465.0,66.2527,66.2527,66.2443,66.2527,29465.0
2019-03-05 13:45:00,78.88,78.88,78.87,78.88,13396.0,66.2527,66.2527,66.2443,66.2527,13396.0
2019-03-05 13:50:00,78.88,78.88,78.87,78.87,2863.0,66.2527,66.2527,66.2443,66.2443,2863.0
2019-03-05 13:55:00,78.87,78.88,78.87,78.88,7360.0,66.2443,66.2527,66.2443,66.2527,7360.0
2019-03-05 14:00:00,78.88,78.89,78.87,78.89,11394.0,66.2527,66.2611,66.2443,66.2611,11394.0
2019-03-05 14:05:00,78.89,78.89,78.88,78.88,19811.0,66.2611,66.2611,66.2527,66.2527,19811.0
2019-03-05 14:10:00,78.88,78.89,78.88,78.89,4764.0,66.2527,66.2611,66.2527,66.2611,4764.0
2019-03-05 14:15:00,78.89,78.89,78.88,78.89,7288.0,66.2611,66.2611,66.2527,66.2611,7288.0
2019-03-05 14:20:00,78.89,78.89,78.88,78.89,7261.0,66.2611,66.2611,66.2527,66.2611,7261.0
2019-03-05 14:25:00,78.89,78.9,78.88,78.89,11606.0,66.2611,66.2695,66.2527,66.2611,11606.0
2019-03-05 14:30:00,78.9,78.9,78.89,78.89,16796.0,66.2695,66.2695,66.2611,66.2611,16796.0
2019-03-05 14:35:00,78.9,78.9,78.89,78.9,5056.0,66.2695,66.2695,66.2611,66.2695,5056.0
2019-03-05 14:40:00,78.9,78.9,78.89,78.9,5558.0,66.2695,66.2695,66.2611,66.2695,5558.0
2019-03-05 14:45:00,78.9,78.9,78.89,78.9,8683.0,66.2695,66.2695,66.2611,66.2695,8683.0
2019-03-05 14:50:00,78.9,78.9,78.89,78.9,5971.0,66.2695,66.2695,66.2611,66.2695,5971.0
2019-03-05 14:55:00,78.9,78.9,78.89,78.9,21804.0,66.2695,66.2695,66.2611,66.2695,21804.0
2019-03-05 15:00:00,78.89,78.9,78.89,78.9,4503.0,66.2611,66.2695,66.2611,66.2695,4503.0
2019-03-05 15:05:00,78.9,78.9,78.89,78.9,6488.0,66.2695,66.2695,66.2611,66.2695,6488.0
2019-03-05 15:10:00,78.9,78.9,78.89,78.9,5397.0,66.2695,66.2695,66.2611,66.2695,5397.0
2019-03-05 15:15:00,78.9,78.9,78.89,78.9,8276.0,66.2695,66.2695,66.2611,66.2695,8276.0
2019-03-05 15:20:00,78.9,78.9,78.89,78.9,15328.0,66.2695,66.2695,66.2611,66.2695,15328.0
2019-03-05 15:25:00,78.9,78.91,78.89,78.9,26434.0,66.2695,66.2779,66.2611,66.2695,26434.0
2019-03-05 15:30:00,78.91,78.91,78.9,78.9,43064.0,66.2779,66.2779,66.2695,66.2695,43064.0
2019-03-05 15:35:00,78.9,78.91,78.9,78.9,16991.0,66.2695,66.2779,66.2695,66.2695,16991.0
2019-03-05 15:40:00,78.89,78.89,78.88,78.89,25217.0,66.2611,66.2611,66.2527,66.2611,25217.0
2019-03-05 15:45:00,78.89,78.89,78.88,78.89,6842.0,66.2611,66.2611,66.2527,66.2611,6842.0
2019-03-05 15:50:00,78.89,78.9,78.88,78.89,7903.0,66.2611,66.2695,66.2527,66.2611,7903.0
2019-03-05 15:55:00,78.89,78.9,78.88,78.9,28076.0,66.2611,66.2695,66.2527,66.2695,28076.0
2019-03-06 09:30:00,78.9,78.9,78.88,78.89,76794.0,66.2695,66.2695,66.2527,66.2611,76794.0
2019-03-06 09:35:00,78.9,78.91,78.89,78.9,4010.0,66.2695,66.2779,66.2611,66.2695,4010.0
2019-03-06 09:40:00,78.91,78.92,78.9,78.92,12982.0,66.2779,66.2863,66.2695,66.2863,12982.0
2019-03-06 09:45:00,78.92,78.92,78.91,78.92,2442.0,66.2863,66.2863,66.2779,66.2863,2442.0
2019-03-06 09:50:00,78.91,78.92,78.91,78.92,3266.0,66.2779,66.2863,66.2779,66.2863,3266.0
2019-03-06 09:55:00,78.91,78.92,78.91,78.92,785.0,66.2779,66.2863,66.2779,66.2863,785.0
2019-03-06 10:00:00,78.91,78.93,78.91,78.93,28477.0,66.2779,66.2947,66.2779,66.2947,28477.0
2019-03-06 10:05:00,78.93,78.93,78.92,78.93,8734.0,66.2947,66.2947,66.2863,66.2947,8734.0
2019-03-06 10:10:00,78.93,78.93,78.92,78.93,12937.0,66.2947,66.2947,66.2863,66.2947,12937.0
2019-03-06 10:15:00,78.92,78.93,78.92,78.92,4681.0,66.2863,66.2947,66.2863,66.2863,4681.0
2019-03-06 10:20:00,78.93,78.93,78.92,78.93,45119.0,66.2947,66.2947,66.2863,66.2947,45119.0
2019-03-06 10:25:00,78.92,78.93,78.92,78.93,3421.0,66.2863,66.2947,66.2863,66.2947,3421.0
2019-03-06 10:30:00,78.93,78.94,78.93,78.93,19838.0,66.2947,66.3031,66.2947,66.2947,19838.0
2019-03-06 10:35:00,78.94,78.94,78.93,78.94,9254.0,66.3031,66.3031,66.2947,66.3031,9254.0
2019-03-06 10:40:00,78.94,78.94,78.93,78.93,13508.0,66.3031,66.3031,66.2947,66.2947,13508.0
2019-03-06 10:45:00,78.93,78.94,78.93,78.94,8611.0,66.2947,66.3031,66.2947,66.3031,8611.0
2019-03-06 10:50:00,78.94,78.94,78.93,78.94,3442.0,66.3031,66.3031,66.2947,66.3031,3442.0
2019-03-06 10:55:00,78.93,78.94,78.93,78.93,12737.0,66.2947,66.3031,66.2947,66.2947,12737.0
2019-03-06 11:00:00,78.94,78.95,78.93,78.95,3556.0,66.3031,66.3115,66.2947,66.3115,3556.0
2019-03-06 11:05:00,78.95,78.95,78.94,78.94,7225.0,66.3115,66.3115,66.3031,66.3031,7225.0
2019-03-06 11:10:00,78.95,78.95,78.94,78.95,4161.0,66.3115,66.3115,66.3031,66.3115,4161.0
2019-03-06 11:15:00,78.94,78.96,78.94,78.95,16335.0,66.3031,66.3199,66.3031,66.3115,16335.0
2019-03-06 11:20:00,78.95,78.96,78.95,78.96,4257.0,66.3115,66.3199,66.3115,66.3199,4257.0
2019-03-06 11:25:00,78.95,78.96,78.95,78.96,7778.0,66.3115,66.3199,66.3115,66.3199,7778.0
2019-03-06 11:30:00,78.95,78.96,78.95,78.95,37343.0,66.3115,66.3199,66.3115,66.3115,37343.0
2019-03-06 11:35:00,78.95,78.96,78.95,78.95,11615.0,66.3115,66.3199,66.3115,66.3115,11615.0
2019-03-06 11:40:00,78.96,78.96,78.95,78.95,3509.0,66.3199,66.3199,66.3115,66.3115,3509.0
2019-03-06 11:45:00,78.96,78.96,78.95,78.96,5592.0,66.3199,66.3199,66.3115,66.3199,5592.0
2019-03-06 11:50:00,78.96,78.96,78.95,78.96,3938.0,66.3199,66.3199,66.3115,66.3199,3938.0
2019-03-06 11:55:00,78.95,78.96,78.95,78.95,2788.0,66.3115,66.3199,66.3115,66.3115,2788.0
2019-03-06 12:00:00,78.95,78.96,78.95,78.95,1390.0,66.3115,66.3199,66.3115,66.3115,1390.0
2019-03-06 12:05:00,78.96,78.96,78.95,78.95,5764.0,66.3199,66.3199,66.3115,66.3115,5764.0
2019-03-06 12:10:00,78.95,78.96,78.95,78.95,3150.0,66.3115,66.3199,66.3115,66.3115,3150.0
2019-03-06 12:15:00,78.96,78.96,78.95,78.95,24632.0,66.3199,66.3199,66.3115,66.3115,24632.0
2019-03-06 12:20:00,78.96,78.96,78.95,78.96,6958.0,66.3199,66.3199,66.3115,66.3199,6958.0
2019-03-06 12:25:00,78.95,78.96,78.95,78.95,4897.0,66.3115,66.3199,66.3115,66.3115,4897.0
2019-03-06 12:30:00,78.95,78.96,78.95,78.96,1216.0,66.3115,66.3199,66.3115,66.3199,1216.0
2019-03-06 12:35:00,78.95,78.96,78.95,78.95,5698.0,66.3115,66.3199,66.3115,66.3115,5698.0
2019-03-06 12:40:00,78.95,78.96,78.95,78.95,135.0,66.3115,66.3199,66.3115,66.3115,135.0
2019-03-06 12:45:00,78.95,78.96,78.95,78.95,2938.0,66.3115,66.3199,66.3115,66.3115,2938.0
2019-03-06 12:50:00,78.95,78.96,78.95,78.96,2224.0,66.3115,66.3199,66.3115,66.3199,2224.0
2019-03-06 12:55:00,78.96,78.96,78.95,78.96,4391.0,66.3199,66.3199,66.3115,66.3199,4391.0
2019-03-06 13:00:00,78.96,78.96,78.95,78.96,8395.0,66.3199,66.3199,66.3115,66.3199,8395.0
2019-03-06 13:05:00,78.96,78.97,78.95,78.97,38893.0,66.3199,66.3283,66.3115,66.3283,38893.0
2019-03-06 13:10:00,78.97,78.97,78.96,78.97,35786.0,66.3283,66.3283,66.3199,66.3283,35786.0
2019-03-06 13:15:00,78.97,78.97,78.95,78.95,19382.0,66.3283,66.3283,66.3115,66.3115,19382.0
2019-03-06 13:20:00,78.96,78.96,78.95,78.96,6870.0,66.3199,66.3199,66.3115,66.3199,6870.0
2019-03-06 13:25:00,78.95,78.97,78.95,78.96,5923.0,66.3115,66.3283,66.3115,66.3199,5923.0
2019-03-06 13:30:00,78.97,78.97,78.96,78.97,16453.0,66.3283,66.3283,66.3199,66.3283,16453.0
2019-03-06 13:35:00,78.96,78.97,78.96,78.97,4362.0,66.3199,66.3283,66.3199,66.3283,4362.0
2019-03-06 13:40:00,78.97,78.97,78.95,78.95,4875.0,66.3283,66.3283,66.3115,66.3115,4875.0
2019-03-06 13:45:00,78.95,78.96,78.94,78.95,111408.0,66.3115,66.3199,66.3031,66.3115,111408.0
2019-03-06 13:50:00,78.96,78.96,78.95,78.96,12098.0,66.3199,66.3199,66.3115,66.3199,12098.0
2019-03-06 13:55:00,78.96,78.96,78.95,78.95,5162.0,66.3199,66.3199,66.3115,66.3115,5162.0
2019-03-06 14:00:00,78.95,78.96,78.95,78.95,3222.0,66.3115,66.3199,66.3115,66.3115,3222.0
2019-03-06 14:05:00,78.95,78.96,78.95,78.95,7998.0,66.3115,66.3199,66.3115,66.3115,7998.0
2019-03-06 14:10:00,78.95,78.96,78.95,78.95,12673.0,66.3115,66.3199,66.3115,66.3115,12673.0
2019-03-06 14:15:00,78.95,78.96,78.95,78.95,16782.0,66.3115,66.3199,66.3115,66.3115,16782.0
2019-03-06 14:20:00,78.95,78.96,78.95,78.95,9630.0,66.3115,66.3199,66.3115,66.3115,9630.0
2019-03-06 14:25:00,78.96,78.96,78.95,78.96,14768.0,66.3199,66.3199,66.3115,66.3199,14768.0
2019-03-06 14:30:00,78.96,78.96,78.95,78.96,18269.0,66.3199,66.3199,66.3115,66.3199,18269.0
2019-03-06 14:35:00,78.96,78.96,78.95,78.95,14182.0,66.3199,66.3199,66.3115,66.3115,14182.0
2019-03-06 14:40:00,78.96,78.96,78.95,78.95,3699.0,66.3199,66.3199,66.3115,66.3115,3699.0
2019-03-06 14:45:00,78.96,78.97,78.95,78.97,18122.0,66.3199,66.3283,66.3115,66.3283,18122.0
2019-03-06 14:50:00,78.97,78.97,78.96,78.97,4719.0,66.3283,66.3283,66.3199,66.3283,4719.0
2019-03-06 14:55:00,78.97,78.97,78.96,78.97,20757.0,66.3283,66.3283,66.3199,66.3283,20757.0
2019-03-06 15:00:00,78.97,78.97,78.96,78.97,8358.0,66.3283,66.3283,66.3199,66.3283,8358.0
2019-03-06 15:05:00,78.96,78.97,78.96,78.97,10014.0,66.3199,66.3283,66.3199,66.3283,10014.0
2019-03-06 15:10:00,78.97,78.97,78.96,78.97,107127.0,66.3283,66.3283,66.3199,66.3283,107127.0
2019-03-06 15:15:00,78.97,78.97,78.96,78.97,10955.0,66.3283,66.3283,66.3199,66.3283,10955.0
2019-03-06 15:20:00,78.96,78.97,78.96,78.97,7574.0,66.3199,66.3283,66.3199,66.3283,7574.0
2019-03-06 15:25:00,78.97,78.97,78.96,78.97,11072.0,66.3283,66.3283,66.3199,66.3283,11072.0
2019-03-06 15:30:00,78.97,78.97,78.96,78.96,15404.0,66.3283,66.3283,66.3199,66.3199,15404.0
2019-03-06 15:35:00,78.97,78.97,78.96,78.97,10557.0,66.3283,66.3283,66.3199,66.3283,10557.0
2019-03-06 15:40:00,78.97,78.97,78.96,78.97,7132.0,66.3283,66.3283,66.3199,66.3283,7132.0
2019-03-06 15:45:00,78.96,78.98,78.96,78.98,14587.0,66.3199,66.3367,66.3199,66.3367,14587.0
2019-03-06 15:50:00,78.98,78.98,78.97,78.98,7123.0,66.3367,66.3367,66.3283,66.3367,7123.0
2019-03-06 15:55:00,78.98,78.98,78.97,78.97,22865.0,66.3367,66.3367,66.3283,66.3283,22865.0
2019-03-07 09:30:00,79.03,79.05,79.0,79.03,23763.0,66.3787,66.3955,66.3535,66.3787,23763.0
2019-03-07 09:35:00,79.02,79.04,79.02,79.04,13761.0,66.3703,66.3871,66.3703,66.3871,13761.0
2019-03-07 09:40:00,79.04,79.04,79.03,79.04,10203.0,66.3871,66.3871,66.3787,66.3871,10203.0
2019-03-07 09:45:00,79.04,79.04,79.03,79.04,3918.0,66.3871,66.3871,66.3787,66.3871,3918.0
2019-03-07 09:50:00,79.04,79.05,79.03,79.05,5686.0,66.3871,66.3955,66.3787,66.3955,5686.0
2019-03-07 09:55:00,79.05,79.05,79.03,79.04,5030.0,66.3955,66.3955,66.3787,66.3871,5030.0
2019-03-07 10:00:00,79.04,79.05,79.03,79.05,6468.0,66.3871,66.3955,66.3787,66.3955,6468.0
2019-03-07 10:05:00,79.05,79.05,79.04,79.04,59601.0,66.3955,66.3955,66.3871,66.3871,59601.0
2019-03-07 10:10:00,79.05,79.05,79.04,79.04,5030.0,66.3955,66.3955,66.3871,66.3871,5030.0
2019-03-07 10:15:00,79.05,79.05,79.04,79.05,644746.0,66.3955,66.3955,66.3871,66.3955,644746.0
2019-03-07 10:20:00,79.05,79.06,79.04,79.05,12842.0,66.3955,66.4039,66.3871,66.3955,12842.0
2019-03-07 10:25:00,79.05,79.05,79.04,79.05,4908.0,66.3955,66.3955,66.3871,66.3955,4908.0
2019-03-07 10:30:00,79.04,79.05,79.03,79.03,4871.0,66.3871,66.3955,66.3787,66.3787,4871.0
2019-03-07 10:35:00,79.04,79.04,79.03,79.03,8453.0,66.3871,66.3871,66.3787,66.3787,8453.0
2019-03-07 10:40:00,79.04,79.05,79.04,79.04,18672.0,66.3871,66.3955,66.3871,66.3871,18672.0
2019-03-07 10:45:00,79.04,79.05,79.03,79.04,32456.0,66.3871,66.3955,66.3787,66.3871,32456.0
2019-03-07 10:50:00,79.04,79.05,79.03,79.03,11541.0,66.3871,66.3955,66.3787,66.3787,11541.0
2019-03-07 10:55:00,79.04,79.05,79.03,79.05,14491.0,66.3871,66.3955,66.3787,66.3955,14491.0
2019-03-07 11:00:00,79.05,79.05,79.03,79.04,16061.0,66.3955,66.3955,66.3787,66.3871,16061.0
2019-03-07 11:05:00,79.04,79.05,79.03,79.04,15531.0,66.3871,66.3955,66.3787,66.3871,15531.0
2019-03-07 11:10:00,79.05,79.05,79.04,79.04,4499.0,66.3955,66.3955,66.3871,66.3871,4499.0
2019-03-07 11:15:00,79.04,79.05,79.04,79.05,13431.0,66.3871,66.3955,66.3871,66.3955,13431.0
2019-03-07 11:20:00,79.04,79.05,79.04,79.04,11620.0,66.3871,66.3955,66.3871,66.3871,11620.0
2019-03-07 11:25:00,79.04,79.05,79.03,79.03,9649.0,66.3871,66.3955,66.3787,66.3787,9649.0
2019-03-07 11:30:00,79.03,79.04,79.03,79.04,2984.0,66.3787,66.3871,66.3787,66.3871,2984.0
2019-03-07 11:35:00,79.03,79.04,79.03,79.04,4135.0,66.3787,66.3871,66.3787,66.3871,4135.0
2019-03-07 11:40:00,79.04,79.04,79.03,79.03,4680.0,66.3871,66.3871,66.3787,66.3787,4680.0
2019-03-07 11:45:00,79.04,79.04,79.03,79.04,16341.0,66.3871,66.3871,66.3787,66.3871,16341.0
2019-03-07 11:50:00,79.03,79.05,79.03,79.05,14075.0,66.3787,66.3955,66.3787,66.3955,14075.0
2019-03-07 11:55:00,79.04,79.05,79.04,79.04,1447.0,66.3871,66.3955,66.3871,66.3871,1447.0
2019-03-07 12:00:00,79.05,79.05,79.04,79.04,7274.0,66.3955,66.3955,66.3871,66.3871,7274.0
2019-03-07 12:05:00,79.05,79.05,79.04,79.04,22173.0,66.3955,66.3955,66.3871,66.3871,22173.0
2019-03-07 12:10:00,79.03,79.05,79.03,79.04,22009.0,66.3787,66.3955,66.3787,66.3871,22009.0
2019-03-07 12:15:00,79.04,79.06,79.04,79.06,77774.0,66.3871,66.4039,66.3871,66.4039,77774.0
2019-03-07 12:20:00,79.06,79.06,79.05,79.06,12404.0,66.4039,66.4039,66.3955,66.4039,12404.0
2019-03-07 12:25:00,79.05,79.06,79.05,79.06,3289.0,66.3955,66.4039,66.3955,66.4039,3289.0
2019-03-07 12:30:00,79.05,79.06,79.05,79.05,7239.0,66.3955,66.4039,66.3955,66.3955,7239.0
2019-03-07 12:35:00,79.05,79.06,79.04,79.04,3408.0,66.3955,66.4039,66.3871,66.3871,3408.0
2019-03-07 12:40:00,79.04,79.06,79.04,79.05,5358.0,66.3871,66.4039,66.3871,66.3955,5358.0
2019-03-07 12:45:00,79.06,79.06,79.05,79.05,9835.0,66.4039,66.4039,66.3955,66.3955,9835.0
2019-03-07 12:50:00,79.05,79.06,79.05,79.06,1481.0,66.3955,66.4039,66.3955,66.4039,1481.0
2019-03-07 12:55:00,79.06,79.06,79.04,79.05,7403.0,66.4039,66.4039,66.3871,66.3955,7403.0
2019-03-07 13:00:00,79.04,79.05,79.04,79.04,9190.0,66.3871,66.3955,66.3871,66.3871,9190.0
2019-03-07 13:05:00,79.04,79.05,79.04,79.05,14580.0,66.3871,66.3955,66.3871,66.3955,14580.0
2019-03-07 13:10:00,79.05,79.05,79.04,79.05,1707.0,66.3955,66.3955,66.3871,66.3955,1707.0
2019-03-07 13:15:00,79.05,79.05,79.04,79.04,5464.0,66.3955,66.3955,66.3871,66.3871,5464.0
2019-03-07 13:20:00,79.04,79.05,79.04,79.04,943.0,66.3871,66.3955,66.3871,66.3871,943.0
2019-03-07 13:25:00,79.04,79.05,79.04,79.05,5275.0,66.3871,66.3955,66.3871,66.3955,5275.0
2019-03-07 13:30:00,79.05,79.05,79.04,79.05,7550.0,66.3955,66.3955,66.3871,66.3955,7550.0
2019-03-07 13:35:00,79.04,79.06,79.04,79.05,14129.0,66.3871,66.4039,66.3871,66.3955,14129.0
2019-03-07 13:40:00,79.05,79.06,79.05,79.06,21196.0,66.3955,66.4039,66.3955,66.4039,21196.0
2019-03-07 13:45:00,79.05,79.06,79.05,79.05,3899.0,66.3955,66.4039,66.3955,66.3955,3899.0
2019-03-07 13:50:00,79.05,79.06,79.05,79.06,8410.0,66.3955,66.4039,66.3955,66.4039,8410.0
2019-03-07 13:55:00,79.06,79.06,79.05,79.05,1943.0,66.4039,66.4039,66.3955,66.3955,1943.0
2019-03-07 14:00:00,79.05,79.06,79.05,79.06,6274.0,66.3955,66.4039,66.3955,66.4039,6274.0
2019-03-07 14:05:00,79.06,79.06,79.05,79.05,7154.0,66.4039,66.4039,66.3955,66.3955,7154.0
2019-03-07 14:10:00,79.05,79.06,79.05,79.06,3611.0,66.3955,66.4039,66.3955,66.4039,3611.0
2019-03-07 14:15:00,79.06,79.06,79.05,79.05,10075.0,66.4039,66.4039,66.3955,66.3955,10075.0
2019-03-07 14:20:00,79.05,79.06,79.05,79.06,7140.0,66.3955,66.4039,66.3955,66.4039,7140.0
2019-03-07 14:25:00,79.05,79.06,79.05,79.06,10991.0,66.3955,66.4039,66.3955,66.4039,10991.0
2019-03-07 14:30:00,79.06,79.07,79.05,79.07,24186.0,66.4039,66.4123,66.3955,66.4123,24186.0
2019-03-07 14:35:00,79.06,79.07,79.06,79.06,17223.0,66.4039,66.4123,66.4039,66.4039,17223.0
2019-03-07 14:40:00,79.07,79.07,79.06,79.06,6816.0,66.4123,66.4123,66.4039,66.4039,6816.0
2019-03-07 14:45:00,79.06,79.07,79.06,79.06,38950.0,66.4039,66.4123,66.4039,66.4039,38950.0
2019-03-07 14:50:00,79.06,79.1,79.06,79.09,82788.0,66.4039,66.4375,66.4039,66.4291,82788.0
2019-03-07 14:55:00,79.08,79.09,79.08,79.08,3437.0,66.4207,66.4291,66.4207,66.4207,3437.0
2019-03-07 15:00:00,79.09,79.09,79.08,79.09,4255.0,66.4291,66.4291,66.4207,66.4291,4255.0
2019-03-07 15:05:00,79.09,79.09,79.08,79.09,10245.0,66.4291,66.4291,66.4207,66.4291,10245.0
2019-03-07 15:10:00,79.08,79.09,79.08,79.09,9526.0,66.4207,66.4291,66.4207,66.4291,9526.0
2019-03-07 15:15:00,79.08,79.09,79.08,79.09,8112.0,66.4207,66.4291,66.4207,66.4291,8112.0
2019-03-07 15:20:00,79.09,79.09,79.08,79.09,11581.0,66.4291,66.4291,66.4207,66.4291,11581.0
2019-03-07 15:25:00,79.08,79.09,79.08,79.09,5519.0,66.4207,66.4291,66.4207,66.4291,5519.0
2019-03-07 15:30:00,79.08,79.09,79.08,79.08,15837.0,66.4207,66.4291,66.4207,66.4207,15837.0
2019-03-07 15:35:00,79.08,79.09,79.08,79.08,55985.0,66.4207,66.4291,66.4207,66.4207,55985.0
2019-03-07 15:40:00,79.08,79.09,79.08,79.09,53304.0,66.4207,66.4291,66.4207,66.4291,53304.0
2019-03-07 15:45:00,79.09,79.09,79.08,79.09,12477.0,66.4291,66.4291,66.4207,66.4291,12477.0
2019-03-07 15:50:00,79.08,79.09,79.08,79.09,13196.0,66.4207,66.4291,66.4207,66.4291,13196.0
2019-03-07 15:55:00,79.08,79.1,79.08,79.09,57477.0,66.4207,66.4375,66.4207,66.4291,57477.0
2019-03-08 09:30:00,79.07,79.1,79.06,79.06,39819.0,66.4123,66.4375,66.4039,66.4039,39819.0
2019-03-08 09:35:00,79.06,79.07,79.06,79.06,4732.0,66.4039,66.4123,66.4039,66.4039,4732.0
2019-03-08 09:40:00,79.06,79.06,79.05,79.05,13241.0,66.4039,66.4039,66.3955,66.3955,13241.0
2019-03-08 09:45:00,79.06,79.06,79.05,79.06,3568.0,66.4039,66.4039,66.3955,66.4039,3568.0
2019-03-08 09:50:00,79.05,79.06,79.04,79.04,29891.0,66.3955,66.4039,66.3871,66.3871,29891.0
2019-03-08 09:55:00,79.05,79.05,79.04,79.05,6908.0,66.3955,66.3955,66.3871,66.3955,6908.0
2019-03-08 10:00:00,79.05,79.06,79.04,79.06,19512.0,66.3955,66.4039,66.3871,66.4039,19512.0
2019-03-08 10:05:00,79.06,79.07,79.05,79.06,16395.0,66.4039,66.4123,66.3955,66.4039,16395.0
2019-03-08 10:10:00,79.06,79.06,79.05,79.06,23831.0,66.4039,66.4039,66.3955,66.4039,23831.0
2019-03-08 10:15:00,79.07,79.07,79.06,79.06,5300.0,66.4123,66.4123,66.4039,66.4039,5300.0
2019-03-08 10:20:00,79.06,79.07,79.05,79.06,23505.0,66.4039,66.4123,66.3955,66.4039,23505.0
2019-03-08 10:25:00,79.06,79.08,79.06,79.06,44013.0,66.4039,66.4207,66.4039,66.4039,44013.0
2019-03-08 10:30:00,79.06,79.07,79.03,79.04,57864.0,66.4039,66.4123,66.3787,66.3871,57864.0
2019-03-08 10:35:00,79.05,79.05,79.04,79.05,9806.0,66.3955,66.3955,66.3871,66.3955,9806.0
2019-03-08 10:40:00,79.06,79.07,79.05,79.06,3098.0,66.4039,66.4123,66.3955,66.4039,3098.0
2019-03-08 10:45:00,79.05,79.06,79.04,79.04,8143.0,66.3955,66.4039,66.3871,66.3871,8143.0
2019-03-08 10:50:00,79.05,79.06,79.04,79.05,2639.0,66.3955,66.4039,66.3871,66.3955,2639.0
2019-03-08 10:55:00,79.05,79.06,79.05,79.06,8110.0,66.3955,66.4039,66.3955,66.4039,8110.0
2019-03-08 11:00:00,79.06,79.07,79.05,79.07,5245.0,66.4039,66.4123,66.3955,66.4123,5245.0
2019-03-08 11:05:00,79.07,79.07,79.06,79.07,5964.0,66.4123,66.4123,66.4039,66.4123,5964.0
2019-03-08 11:10:00,79.07,79.07,79.06,79.07,6647.0,66.4123,66.4123,66.4039,66.4123,6647.0
2019-03-08 11:15:00,79.07,79.07,79.06,79.06,35220.0,66.4123,66.4123,66.4039,66.4039,35220.0
2019-03-08 11:20:00,79.06,79.07,79.06,79.07,3013.0,66.4039,66.4123,66.4039,66.4123,3013.0
2019-03-08 11:25:00,79.07,79.07,79.06,79.06,11704.0,66.4123,66.4123,66.4039,66.4039,11704.0
2019-03-08 11:30:00,79.06,79.07,79.06,79.07,1742.0,66.4039,66.4123,66.4039,66.4123,1742.0
2019-03-08 11:35:00,79.06,79.07,79.06,79.07,6182.0,66.4039,66.4123,66.4039,66.4123,6182.0
2019-03-08 11:40:00,79.07,79.07,79.06,79.06,8764.0,66.4123,66.4123,66.4039,66.4039,8764.0
2019-03-08 11:45:00,79.07,79.07,79.06,79.06,8022.0,66.4123,66.4123,66.4039,66.4039,8022.0
2019-03-08 11:50:00,79.06,79.07,79.06,79.06,8020.0,66.4039,66.4123,66.4039,66.4039,8020.0
2019-03-08 11:55:00,79.06,79.07,79.06,79.06,7423.0,66.4039,66.4123,66.4039,66.4039,7423.0
2019-03-08 12:00:00,79.07,79.07,79.06,79.06,5785.0,66.4123,66.4123,66.4039,66.4039,5785.0
2019-03-08 12:05:00,79.07,79.07,79.06,79.07,4933.0,66.4123,66.4123,66.4039,66.4123,4933.0
2019-03-08 12:10:00,79.07,79.07,79.06,79.06,9346.0,66.4123,66.4123,66.4039,66.4039,9346.0
2019-03-08 12:15:00,79.06,79.07,79.06,79.07,2973.0,66.4039,66.4123,66.4039,66.4123,2973.0
2019-03-08 12:20:00,79.07,79.08,79.06,79.08,17758.0,66.4123,66.4207,66.4039,66.4207,17758.0
2019-03-08 12:25:00,79.08,79.08,79.07,79.08,12419.0,66.4207,66.4207,66.4123,66.4207,12419.0
2019-03-08 12:30:00,79.07,79.08,79.07,79.07,3764.0,66.4123,66.4207,66.4123,66.4123,3764.0
2019-03-08 12:35:00,79.08,79.09,79.07,79.08,5453.0,66.4207,66.4291,66.4123,66.4207,5453.0
2019-03-08 12:40:00,79.07,79.08,79.07,79.08,7749.0,66.4123,66.4207,66.4123,66.4207,7749.0
2019-03-08 12:45:00,79.07,79.08,79.07,79.07,2426.0,66.4123,66.4207,66.4123,66.4123,2426.0
2019-03-08 12:50:00,79.08,79.09,79.07,79.08,5767.0,66.4207,66.4291,66.4123,66.4207,5767.0
2019-03-08 12:55:00,79.08,79.09,79.07,79.08,4791.0,66.4207,66.4291,66.4123,66.4207,4791.0
2019-03-08 13:00:00,79.08,79.09,79.08,79.08,7501.0,66.4207,66.4291,66.4207,66.4207,7501.0
2019-03-08 13:05:00,79.08,79.09,79.07,79.07,17309.0,66.4207,66.4291,66.4123,66.4123,17309.0
2019-03-08 13:10:00,79.07,79.09,79.07,79.09,7313.0,66.4123,66.4291,66.4123,66.4291,7313.0
2019-03-08 13:15:00,79.09,79.09,79.08,79.09,4542.0,66.4291,66.4291,66.4207,66.4291,4542.0
2019-03-08 13:20:00,79.09,79.09,79.08,79.09,4524.0,66.4291,66.4291,66.4207,66.4291,4524.0
2019-03-08 13:25:00,79.08,79.09,79.08,79.09,5583.0,66.4207,66.4291,66.4207,66.4291,5583.0
2019-03-08 13:30:00,79.08,79.09,79.08,79.08,4463.0,66.4207,66.4291,66.4207,66.4207,4463.0
2019-03-08 13:35:00,79.08,79.09,79.08,79.09,65617.0,66.4207,66.4291,66.4207,66.4291,65617.0
2019-03-08 13:40:00,79.09,79.09,79.08,79.09,2902.0,66.4291,66.4291,66.4207,66.4291,2902.0
2019-03-08 13:45:00,79.09,79.09,79.08,79.09,889.0,66.4291,66.4291,66.4207,66.4291,889.0
2019-03-08 13:50:00,79.09,79.09,79.08,79.08,10995.0,66.4291,66.4291,66.4207,66.4207,10995.0
2019-03-08 13:55:00,79.08,79.09,79.08,79.08,3573.0,66.4207,66.4291,66.4207,66.4207,3573.0
2019-03-08 14:00:00,79.09,79.09,79.08,79.09,10549.0,66.4291,66.4291,66.4207,66.4291,10549.0
2019-03-08 14:05:00,79.09,79.09,79.08,79.08,9747.0,66.4291,66.4291,66.4207,66.4207,9747.0
2019-03-08 14:10:00,79.08,79.09,79.08,79.09,19023.0,66.4207,66.4291,66.4207,66.4291,19023.0
2019-03-08 14:15:00,79.09,79.09,79.08,79.09,5361.0,66.4291,66.4291,66.4207,66.4291,5361.0
2019-03-08 14:20:00,79.09,79.09,79.08,79.09,16661.0,66.4291,66.4291,66.4207,66.4291,16661.0
2019-03-08 14:25:00,79.09,79.09,79.08,79.09,2967.0,66.4291,66.4291,66.4207,66.4291,2967.0
2019-03-08 14:30:00,79.09,79.09,79.08,79.09,8851.0,66.4291,66.4291,66.4207,66.4291,8851.0
2019-03-08 14:35:00,79.09,79.09,79.08,79.09,2641.0,66.4291,66.4291,66.4207,66.4291,2641.0
2019-03-08 14:40:00,79.09,79.09,79.08,79.08,7600.0,66.4291,66.4291,66.4207,66.4207,7600.0
2019-03-08 14:45:00,79.09,79.1,79.08,79.09,18955.0,66.4291,66.4375,66.4207,66.4291,18955.0
2019-03-08 14:50:00,79.09,79.1,79.08,79.08,9142.0,66.4291,66.4375,66.4207,66.4207,9142.0
2019-03-08 14:55:00,79.09,79.09,79.07,79.08,32293.0,66.4291,66.4291,66.4123,66.4207,32293.0
2019-03-08 15:00:00,79.08,79.08,79.07,79.07,8923.0,66.4207,66.4207,66.4123,66.4123,8923.0
2019-03-08 15:05:00,79.08,79.08,79.07,79.07,12376.0,66.4207,66.4207,66.4123,66.4123,12376.0
2019-03-08 15:10:00,79.08,79.08,79.07,79.07,6384.0,66.4207,66.4207,66.4123,66.4123,6384.0
2019-03-08 15:15:00,79.08,79.08,79.07,79.08,2511.0,66.4207,66.4207,66.4123,66.4207,2511.0
2019-03-08 15:20:00,79.08,79.08,79.07,79.07,48129.0,66.4207,66.4207,66.4123,66.4123,48129.0
2019-03-08 15:25:00,79.07,79.08,79.07,79.08,3350.0,66.4123,66.4207,66.4123,66.4207,3350.0
2019-03-08 15:30:00,79.09,79.09,79.08,79.08,15013.0,66.4291,66.4291,66.4207,66.4207,15013.0
2019-03-08 15:35:00,79.08,79.09,79.08,79.08,13514.0,66.4207,66.4291,66.4207,66.4207,13514.0
2019-03-08 15:40:00,79.09,79.09,79.08,79.08,4489.0,66.4291,66.4291,66.4207,66.4207,4489.0
2019-03-08 15:45:00,79.09,79.09,79.08,79.09,7586.0,66.4291,66.4291,66.4207,66.4291,7586.0
2019-03-08 15:50:00,79.09,79.09,79.08,79.09,4976.0,66.4291,66.4291,66.4207,66.4291,4976.0
2019-03-08 15:55:00,79.09,79.12,79.08,79.08,61220.0,66.4291,66.4543,66.4207,66.4207,61220.0
2019-03-11 09:30:00,79.11,79.11,79.09,79.09,36793.0,66.4459,66.4459,66.4291,66.4291,36793.0
2019-03-11 09:35:00,79.09,79.1,79.08,79.09,33776.0,66.4291,66.4375,66.4207,66.4291,33776.0
2019-03-11 09:40:00,79.08,79.09,79.08,79.09,4118.0,66.4207,66.4291,66.4207,66.4291,4118.0
2019-03-11 09:45:00,79.08,79.09,79.08,79.08,1896.0,66.4207,66.4291,66.4207,66.4207,1896.0
2019-03-11 09:50:00,79.08,79.09,79.08,79.08,1721.0,66.4207,66.4291,66.4207,66.4207,1721.0
2019-03-11 09:55:00,79.08,79.08,79.07,79.07,208347.0,66.4207,66.4207,66.4123,66.4123,208347.0
2019-03-11 10:00:00,79.07,79.08,79.07,79.07,6467.0,66.4123,66.4207,66.4123,66.4123,6467.0
2019-03-11 10:05:00,79.08,79.08,79.07,79.07,3963.0,66.4207,66.4207,66.4123,66.4123,3963.0
2019-03-11 10:10:00,79.07,79.08,79.07,79.07,3912.0,66.4123,66.4207,66.4123,66.4123,3912.0
2019-03-11 10:15:00,79.07,79.08,79.07,79.07,3221.0,66.4123,66.4207,66.4123,66.4123,3221.0
2019-03-11 10:20:00,79.08,79.08,79.07,79.07,4238.0,66.4207,66.4207,66.4123,66.4123,4238.0
2019-03-11 10:25:00,79.07,79.07,79.06,79.06,3406.0,66.4123,66.4123,66.4039,66.4039,3406.0
2019-03-11 10:30:00,79.06,79.07,79.06,79.07,5466.0,66.4039,66.4123,66.4039,66.4123,5466.0
2019-03-11 10:35:00,79.06,79.07,79.06,79.07,4065.0,66.4039,66.4123,66.4039,66.4123,4065.0
2019-03-11 10:40:00,79.06,79.07,79.06,79.06,4348.0,66.4039,66.4123,66.4039,66.4039,4348.0
2019-03-11 10:45:00,79.06,79.07,79.06,79.06,6765.0,66.4039,66.4123,66.4039,66.4039,6765.0
2019-03-11 10:50:00,79.06,79.08,79.06,79.07,8490.0,66.4039,66.4207,66.4039,66.4123,8490.0
2019-03-11 10:55:00,79.08,79.08,79.07,79.07,6575.0,66.4207,66.4207,66.4123,66.4123,6575.0
2019-03-11 11:00:00,79.08,79.08,79.07,79.07,8975.0,66.4207,66.4207,66.4123,66.4123,8975.0
2019-03-11 11:05:00,79.07,79.08,79.07,79.08,12819.0,66.4123,66.4207,66.4123,66.4207,12819.0
2019-03-11 11:10:00,79.07,79.08,79.07,79.07,3410.0,66.4123,66.4207,66.4123,66.4123,3410.0
2019-03-11 11:15:00,79.07,79.08,79.07,79.07,10912.0,66.4123,66.4207,66.4123,66.4123,10912.0
2019-03-11 11:20:00,79.08,79.09,79.07,79.09,10964.0,66.4207,66.4291,66.4123,66.4291,10964.0
2019-03-11 11:25:00,79.09,79.09,79.08,79.08,16986.0,66.4291,66.4291,66.4207,66.4207,16986.0
2019-03-11 11:30:00,79.08,79.09,79.08,79.08,3394.0,66.4207,66.4291,66.4207,66.4207,3394.0
2019-03-11 11:35:00,79.08,79.1,79.08,79.09,8888.0,66.4207,66.4375,66.4207,66.4291,8888.0
2019-03-11 11:40:00,79.09,79.1,79.09,79.09,4231.0,66.4291,66.4375,66.4291,66.4291,4231.0
2019-03-11 11:45:00,79.1,79.1,79.09,79.09,7538.0,66.4375,66.4375,66.4291,66.4291,7538.0
2019-03-11 11:50:00,79.09,79.1,79.09,79.1,13040.0,66.4291,66.4375,66.4291,66.4375,13040.0
2019-03-11 11:55:00,79.09,79.1,79.09,79.09,10679.0,66.4291,66.4375,66.4291,66.4291,10679.0
2019-03-11 12:00:00,79.09,79.1,79.09,79.09,18275.0,66.4291,66.4375,66.4291,66.4291,18275.0
2019-03-11 12:05:00,79.09,79.1,79.09,79.09,8607.0,66.4291,66.4375,66.4291,66.4291,8607.0
2019-03-11 12:10:00,79.09,79.1,79.09,79.09,3865.0,66.4291,66.4375,66.4291,66.4291,3865.0
2019-03-11 12:15:00,79.09,79.1,79.09,79.09,19710.0,66.4291,66.4375,66.4291,66.4291,19710.0
2019-03-11 12:20:00,79.09,79.1,79.09,79.1,6650.0,66.4291,66.4375,66.4291,66.4375,6650.0
2019-03-11 12:25:00,79.09,79.1,79.09,79.1,6987.0,66.4291,66.4375,66.4291,66.4375,6987.0
2019-03-11 12:30:00,79.1,79.1,79.09,79.1,20503.0,66.4375,66.4375,66.4291,66.4375,20503.0
2019-03-11 12:35:00,79.09,79.1,79.09,79.1,10762.0,66.4291,66.4375,66.4291,66.4375,10762.0
2019-03-11 12:40:00,79.09,79.1,79.09,79.1,13377.0,66.4291,66.4375,66.4291,66.4375,13377.0
2019-03-11 12:45:00,79.09,79.1,79.09,79.09,3633.0,66.4291,66.4375,66.4291,66.4291,3633.0
2019-03-11 12:50:00,79.1,79.1,79.09,79.09,13170.0,66.4375,66.4375,66.4291,66.4291,13170.0
2019-03-11 12:55:00,79.09,79.1,79.09,79.09,10927.0,66.4291,66.4375,66.4291,66.4291,10927.0
2019-03-11 13:00:00,79.09,79.1,79.09,79.09,9475.0,66.4291,66.4375,66.4291,66.4291,9475.0
2019-03-11 13:05:00,79.09,79.1,79.09,79.09,5504.0,66.4291,66.4375,66.4291,66.4291,5504.0
2019-03-11 13:10:00,79.09,79.1,79.09,79.09,10683.0,66.4291,66.4375,66.4291,66.4291,10683.0
2019-03-11 13:15:00,79.09,79.1,79.09,79.1,7816.0,66.4291,66.4375,66.4291,66.4375,7816.0
2019-03-11 13:20:00,79.09,79.1,79.09,79.09,12531.0,66.4291,66.4375,66.4291,66.4291,12531.0
2019-03-11 13:25:00,79.09,79.1,79.09,79.09,6437.0,66.4291,66.4375,66.4291,66.4291,6437.0
2019-03-11 13:30:00,79.09,79.1,79.09,79.09,33497.0,66.4291,66.4375,66.4291,66.4291,33497.0
2019-03-11 13:35:00,79.09,79.1,79.09,79.09,4071.0,66.4291,66.4375,66.4291,66.4291,4071.0
2019-03-11 13:40:00,79.09,79.1,79.09,79.09,4496.0,66.4291,66.4375,66.4291,66.4291,4496.0
2019-03-11 13:45:00,79.09,79.1,79.09,79.09,9735.0,66.4291,66.4375,66.4291,66.4291,9735.0
2019-03-11 13:50:00,79.1,79.1,79.09,79.09,15132.0,66.4375,66.4375,66.4291,66.4291,15132.0
2019-03-11 13:55:00,79.09,79.1,79.09,79.09,19185.0,66.4291,66.4375,66.4291,66.4291,19185.0
2019-03-11 14:00:00,79.09,79.1,79.09,79.09,3026.0,66.4291,66.4375,66.4291,66.4291,3026.0
2019-03-11 14:05:00,79.09,79.1,79.09,79.09,21759.0,66.4291,66.4375,66.4291,66.4291,21759.0
2019-03-11 14:10:00,79.09,79.1,79.09,79.1,25403.0,66.4291,66.4375,66.4291,66.4375,25403.0
2019-03-11 14:15:00,79.1,79.1,79.09,79.09,57366.0,66.4375,66.4375,66.4291,66.4291,57366.0
2019-03-11 14:20:00,79.1,79.1,79.09,79.09,14248.0,66.4375,66.4375,66.4291,66.4291,14248.0
2019-03-11 14:25:00,79.1,79.11,79.09,79.11,18852.0,66.4375,66.4459,66.4291,66.4459,18852.0
2019-03-11 14:30:00,79.11,79.11,79.1,79.11,21372.0,66.4459,66.4459,66.4375,66.4459,21372.0
2019-03-11 14:35:00,79.11,79.11,79.1,79.1,12219.0,66.4459,66.4459,66.4375,66.4375,12219.0
2019-03-11 14:40:00,79.11,79.11,79.1,79.11,12070.0,66.4459,66.4459,66.4375,66.4459,12070.0
2019-03-11 14:45:00,79.1,79.11,79.1,79.11,13331.0,66.4375,66.4459,66.4375,66.4459,13331.0
2019-03-11 14:50:00,79.11,79.11,79.1,79.11,14142.0,66.4459,66.4459,66.4375,66.4459,14142.0
2019-03-11 14:55:00,79.1,79.11,79.1,79.11,15187.0,66.4375,66.4459,66.4375,66.4459,15187.0
2019-03-11 15:00:00,79.1,79.11,79.1,79.11,6589.0,66.4375,66.4459,66.4375,66.4459,6589.0
2019-03-11 15:05:00,79.11,79.11,79.1,79.11,13175.0,66.4459,66.4459,66.4375,66.4459,13175.0
2019-03-11 15:10:00,79.1,79.11,79.1,79.11,14214.0,66.4375,66.4459,66.4375,66.4459,14214.0
2019-03-11 15:15:00,79.1,79.11,79.1,79.1,12981.0,66.4375,66.4459,66.4375,66.4375,12981.0
2019-03-11 15:20:00,79.1,79.11,79.1,79.1,7974.0,66.4375,66.4459,66.4375,66.4375,7974.0
2019-03-11 15:25:00,79.1,79.11,79.1,79.1,19143.0,66.4375,66.4459,66.4375,66.4375,19143.0
2019-03-11 15:30:00,79.11,79.11,79.1,79.11,18209.0,66.4459,66.4459,66.4375,66.4459,18209.0
2019-03-11 15:35:00,79.1,79.11,79.1,79.1,13208.0,66.4375,66.4459,66.4375,66.4375,13208.0
2019-03-11 15:40:00,79.1,79.11,79.1,79.1,11556.0,66.4375,66.4459,66.4375,66.4375,11556.0
2019-03-11 15:45:00,79.1,79.11,79.1,79.1,7796.0,66.4375,66.4459,66.4375,66.4375,7796.0
2019-03-11 15:50:00,79.11,79.11,79.09,79.09,34099.0,66.4459,66.4459,66.4291,66.4291,34099.0
2019-03-11 15:55:00,79.09,79.11,79.09,79.1,34537.0,66.4291,66.4459,66.4291,66.4375,34537.0
2019-03-12 09:30:00,79.12,79.16,79.12,79.14,27382.0,66.4543,66.4879,66.4543,66.4711,27382.0
2019-03-12 09:35:00,79.15,79.15,79.14,79.15,7333.0,66.4795,66.4795,66.4711,66.4795,7333.0
2019-03-12 09:40:00,79.14,79.15,79.14,79.14,12401.0,66.4711,66.4795,66.4711,66.4711,12401.0
2019-03-12 09:45:00,79.14,79.16,79.14,79.16,8155.0,66.4711,66.4879,66.4711,66.4879,8155.0
2019-03-12 09:50:00,79.16,79.16,79.15,79.16,16454.0,66.4879,66.4879,66.4795,66.4879,16454.0
2019-03-12 09:55:00,79.15,79.16,79.15,79.16,2444.0,66.4795,66.4879,66.4795,66.4879,2444.0
2019-03-12 10:00:00,79.16,79.16,79.15,79.15,4750.0,66.4879,66.4879,66.4795,66.4795,4750.0
2019-03-12 10:05:00,79.16,79.16,79.15,79.15,3899.0,66.4879,66.4879,66.4795,66.4795,3899.0
2019-03-12 10:10:00,79.16,79.16,79.15,79.16,4819.0,66.4879,66.4879,66.4795,66.4879,4819.0
2019-03-12 10:15:00,79.15,79.16,79.15,79.15,9377.0,66.4795,66.4879,66.4795,66.4795,9377.0
2019-03-12 10:20:00,79.16,79.16,79.15,79.16,11341.0,66.4879,66.4879,66.4795,66.4879,11341.0
2019-03-12 10:25:00,79.16,79.16,79.15,79.16,4586.0,66.4879,66.4879,66.4795,66.4879,4586.0
2019-03-12 10:30:00,79.16,79.16,79.15,79.15,4802.0,66.4879,66.4879,66.4795,66.4795,4802.0
2019-03-12 10:35:00,79.15,79.16,79.15,79.16,4273.0,66.4795,66.4879,66.4795,66.4879,4273.0
2019-03-12 10:40:00,79.15,79.16,79.15,79.16,5268.0,66.4795,66.4879,66.4795,66.4879,5268.0
2019-03-12 10:45:00,79.16,79.16,79.15,79.16,12641.0,66.4879,66.4879,66.4795,66.4879,12641.0
2019-03-12 10:50:00,79.16,79.16,79.15,79.16,13967.0,66.4879,66.4879,66.4795,66.4879,13967.0
2019-03-12 10:55:00,79.16,79.16,79.15,79.16,4612.0,66.4879,66.4879,66.4795,66.4879,4612.0
2019-03-12 11:00:00,79.16,79.17,79.15,79.16,9632.0,66.4879,66.4963,66.4795,66.4879,9632.0
2019-03-12 11:05:00,79.17,79.17,79.16,79.17,3634.0,66.4963,66.4963,66.4879,66.4963,3634.0
2019-03-12 11:10:00,79.16,79.17,79.16,79.16,14942.0,66.4879,66.4963,66.4879,66.4879,14942.0
2019-03-12 11:15:00,79.17,79.17,79.16,79.16,6141.0,66.4963,66.4963,66.4879,66.4879,6141.0
2019-03-12 11:20:00,79.17,79.17,79.16,79.16,10801.0,66.4963,66.4963,66.4879,66.4879,10801.0
2019-03-12 11:25:00,79.17,79.17,79.16,79.17,11536.0,66.4963,66.4963,66.4879,66.4963,11536.0
2019-03-12 11:30:00,79.16,79.17,79.16,79.17,13107.0,66.4879,66.4963,66.4879,66.4963,13107.0
2019-03-12 11:35:00,79.17,79.17,79.16,79.17,2683.0,66.4963,66.4963,66.4879,66.4963,2683.0
2019-03-12 11:40:00,79.17,79.17,79.16,79.17,3194.0,66.4963,66.4963,66.4879,66.4963,3194.0
2019-03-12 11:45:00,79.17,79.17,79.16,79.17,2233.0,66.4963,66.4963,66.4879,66.4963,2233.0
2019-03-12 11:50:00,79.17,79.17,79.16,79.16,4517.0,66.4963,66.4963,66.4879,66.4879,4517.0
2019-03-12 11:55:00,79.17,79.17,79.16,79.16,6442.0,66.4963,66.4963,66.4879,66.4879,6442.0
2019-03-12 12:00:00,79.16,79.17,79.16,79.17,3438.0,66.4879,66.4963,66.4879,66.4963,3438.0
2019-03-12 12:05:00,79.17,79.17,79.16,79.17,2115.0,66.4963,66.4963,66.4879,66.4963,2115.0
2019-03-12 12:10:00,79.17,79.17,79.16,79.17,5458.0,66.4963,66.4963,66.4879,66.4963,5458.0
2019-03-12 12:15:00,79.17,79.17,79.15,79.15,9568.0,66.4963,66.4963,66.4795,66.4795,9568.0
2019-03-12 12:20:00,79.15,79.16,79.15,79.16,6409.0,66.4795,66.4879,66.4795,66.4879,6409.0
2019-03-12 12:25:00,79.16,79.16,79.15,79.15,12978.0,66.4879,66.4879,66.4795,66.4795,12978.0
2019-03-12 12:30:00,79.15,79.16,79.15,79.16,3131.0,66.4795,66.4879,66.4795,66.4879,3131.0
2019-03-12 12:35:00,79.16,79.16,79.15,79.16,9143.0,66.4879,66.4879,66.4795,66.4879,9143.0
2019-03-12 12:40:00,79.16,79.16,79.15,79.15,9499.0,66.4879,66.4879,66.4795,66.4795,9499.0
2019-03-12 12:45:00,79.16,79.16,79.15,79.15,9046.0,66.4879,66.4879,66.4795,66.4795,9046.0
2019-03-12 12:50:00,79.15,79.16,79.15,79.16,4302.0,66.4795,66.4879,66.4795,66.4879,4302.0
2019-03-12 12:55:00,79.15,79.16,79.15,79.16,8027.0,66.4795,66.4879,66.4795,66.4879,8027.0
2019-03-12 13:00:00,79.15,79.17,79.15,79.16,15285.0,66.4795,66.4963,66.4795,66.4879,15285.0
2019-03-12 13:05:00,79.16,79.16,79.15,79.16,9520.0,66.4879,66.4879,66.4795,66.4879,9520.0
2019-03-12 13:10:00,79.17,79.17,79.16,79.17,18344.0,66.4963,66.4963,66.4879,66.4963,18344.0
2019-03-12 13:15:00,79.16,79.17,79.16,79.17,6315.0,66.4879,66.4963,66.4879,66.4963,6315.0
2019-03-12 13:20:00,79.17,79.17,79.16,79.17,8829.0,66.4963,66.4963,66.4879,66.4963,8829.0
2019-03-12 13:25:00,79.17,79.17,79.16,79.16,3372.0,66.4963,66.4963,66.4879,66.4879,3372.0
2019-03-12 13:30:00,79.17,79.17,79.16,79.17,8040.0,66.4963,66.4963,66.4879,66.4963,8040.0
2019-03-12 13:35:00,79.16,79.17,79.16,79.17,10394.0,66.4879,66.4963,66.4879,66.4963,10394.0
2019-03-12 13:40:00,79.17,79.18,79.16,79.18,146062.0,66.4963,66.5047,66.4879,66.5047,146062.0
2019-03-12 13:45:00,79.17,79.18,79.17,79.17,9399.0,66.4963,66.5047,66.4963,66.4963,9399.0
2019-03-12 13:50:00,79.18,79.18,79.17,79.17,4692.0,66.5047,66.5047,66.4963,66.4963,4692.0
2019-03-12 13:55:00,79.17,79.18,79.17,79.18,6652.0,66.4963,66.5047,66.4963,66.5047,6652.0
2019-03-12 14:00:00,79.18,79.18,79.17,79.17,17933.0,66.5047,66.5047,66.4963,66.4963,17933.0
2019-03-12 14:05:00,79.17,79.18,79.17,79.17,8543.0,66.4963,66.5047,66.4963,66.4963,8543.0
2019-03-12 14:10:00,79.18,79.18,79.17,79.17,3087.0,66.5047,66.5047,66.4963,66.4963,3087.0
2019-03-12 14:15:00,79.18,79.18,79.17,79.17,6569.0,66.5047,66.5047,66.4963,66.4963,6569.0
2019-03-12 14:20:00,79.17,79.18,79.17,79.18,9684.0,66.4963,66.5047,66.4963,66.5047,9684.0
2019-03-12 14:25:00,79.18,79.18,79.17,79.17,4482.0,66.5047,66.5047,66.4963,66.4963,4482.0
2019-03-12 14:30:00,79.18,79.18,79.17,79.18,9150.0,66.5047,66.5047,66.4963,66.5047,9150.0
2019-03-12 14:35:00,79.18,79.18,79.17,79.18,3560.0,66.5047,66.5047,66.4963,66.5047,3560.0
2019-03-12 14:40:00,79.18,79.18,79.17,79.18,13192.0,66.5047,66.5047,66.4963,66.5047,13192.0
2019-03-12 14:45:00,79.17,79.18,79.17,79.17,3175.0,66.4963,66.5047,66.4963,66.4963,3175.0
2019-03-12 14:50:00,79.17,79.18,79.17,79.17,10659.0,66.4963,66.5047,66.4963,66.4963,10659.0
2019-03-12 14:55:00,79.18,79.18,79.17,79.18,4793.0,66.5047,66.5047,66.4963,66.5047,4793.0
2019-03-12 15:00:00,79.18,79.18,79.17,79.17,3851.0,66.5047,66.5047,66.4963,66.4963,3851.0
2019-03-12 15:05:00,79.17,79.18,79.17,79.18,8505.0,66.4963,66.5047,66.4963,66.5047,8505.0
2019-03-12 15:10:00,79.18,79.18,79.17,79.17,80477.0,66.5047,66.5047,66.4963,66.4963,80477.0
2019-03-12 15:15:00,79.17,79.18,79.17,79.17,8711.0,66.4963,66.5047,66.4963,66.4963,8711.0
2019-03-12 15:20:00,79.18,79.18,79.17,79.18,138977.0,66.5047,66.5047,66.4963,66.5047,138977.0
2019-03-12 15:25:00,79.17,79.18,79.16,79.17,12853.0,66.4963,66.5047,66.4879,66.4963,12853.0
2019-03-12 15:30:00,79.17,79.18,79.16,79.16,85335.0,66.4963,66.5047,66.4879,66.4879,85335.0
2019-03-12 15:35:00,79.16,79.17,79.16,79.17,28805.0,66.4879,66.4963,66.4879,66.4963,28805.0
2019-03-12 15:40:00,79.17,79.17,79.16,79.16,6567.0,66.4963,66.4963,66.4879,66.4879,6567.0
2019-03-12 15:45:00,79.17,79.17,79.16,79.16,17640.0,66.4963,66.4963,66.4879,66.4879,17640.0
2019-03-12 15:50:00,79.17,79.17,79.16,79.17,13228.0,66.4963,66.4963,66.4879,66.4963,13228.0
2019-03-12 15:55:00,79.17,79.17,79.16,79.16,21298.0,66.4963,66.4963,66.4879,66.4879,21298.0
2019-03-13 09:30:00,79.16,79.18,79.16,79.16,22708.0,66.4879,66.5047,66.4879,66.4879,22708.0
2019-03-13 09:35:00,79.16,79.17,79.16,79.16,1018.0,66.4879,66.4963,66.4879,66.4879,1018.0
2019-03-13 09:40:00,79.17,79.17,79.16,79.17,5139.0,66.4963,66.4963,66.4879,66.4963,5139.0
2019-03-13 09:45:00,79.17,79.17,79.16,79.17,7855.0,66.4963,66.4963,66.4879,66.4963,7855.0
2019-03-13 09:50:00,79.16,79.17,79.15,79.16,10635.0,66.4879,66.4963,66.4795,66.4879,10635.0
2019-03-13 09:55:00,79.16,79.16,79.15,79.16,15611.0,66.4879,66.4879,66.4795,66.4879,15611.0
2019-03-13 10:00:00,79.16,79.16,79.15,79.16,19168.0,66.4879,66.4879,66.4795,66.4879,19168.0
2019-03-13 10:05:00,79.16,79.16,79.15,79.16,2732.0,66.4879,66.4879,66.4795,66.4879,2732.0
2019-03-13 10:10:00,79.17,79.17,79.16,79.17,903.0,66.4963,66.4963,66.4879,66.4963,903.0
2019-03-13 10:15:00,79.17,79.17,79.16,79.16,9446.0,66.4963,66.4963,66.4879,66.4879,9446.0
2019-03-13 10:20:00,79.17,79.17,79.16,79.16,12554.0,66.4963,66.4963,66.4879,66.4879,12554.0
2019-03-13 10:25:00,79.17,79.18,79.16,79.18,2322.0,66.4963,66.5047,66.4879,66.5047,2322.0
2019-03-13 10:30:00,79.17,79.18,79.17,79.18,3901.0,66.4963,66.5047,66.4963,66.5047,3901.0
2019-03-13 10:35:00,79.18,79.18,79.17,79.18,2837.0,66.5047,66.5047,66.4963,66.5047,2837.0
2019-03-13 10:40:00,79.18,79.18,79.17,79.18,8844.0,66.5047,66.5047,66.4963,66.5047,8844.0
2019-03-13 10:45:00,79.18,79.18,79.17,79.18,4144.0,66.5047,66.5047,66.4963,66.5047,4144.0
2019-03-13 10:50:00,79.18,79.18,79.17,79.18,3507.0,66.5047,66.5047,66.4963,66.5047,3507.0
2019-03-13 10:55:00,79.17,79.18,79.17,79.18,7414.0,66.4963,66.5047,66.4963,66.5047,7414.0
2019-03-13 11:00:00,79.17,79.18,79.17,79.18,3523.0,66.4963,66.5047,66.4963,66.5047,3523.0
2019-03-13 11:05:00,79.18,79.18,79.17,79.17,15780.0,66.5047,66.5047,66.4963,66.4963,15780.0
2019-03-13 11:10:00,79.17,79.18,79.17,79.18,12273.0,66.4963,66.5047,66.4963,66.5047,12273.0
2019-03-13 11:15:00,79.18,79.18,79.17,79.17,7514.0,66.5047,66.5047,66.4963,66.4963,7514.0
2019-03-13 11:20:00,79.18,79.18,79.17,79.17,5837.0,66.5047,66.5047,66.4963,66.4963,5837.0
2019-03-13 11:25:00,79.17,79.18,79.17,79.17,8304.0,66.4963,66.5047,66.4963,66.4963,8304.0
2019-03-13 11:30:00,79.17,79.18,79.16,79.16,14617.0,66.4963,66.5047,66.4879,66.4879,14617.0
2019-03-13 11:35:00,79.17,79.17,79.16,79.17,7069.0,66.4963,66.4963,66.4879,66.4963,7069.0
2019-03-13 11:40:00,79.16,79.17,79.16,79.16,9890.0,66.4879,66.4963,66.4879,66.4879,9890.0
2019-03-13 11:45:00,79.17,79.17,79.16,79.17,3690.0,66.4963,66.4963,66.4879,66.4963,3690.0
2019-03-13 11:50:00,79.16,79.17,79.16,79.17,6253.0,66.4879,66.4963,66.4879,66.4963,6253.0
2019-03-13 11:55:00,79.16,79.17,79.15,79.16,8013.0,66.4879,66.4963,66.4795,66.4879,8013.0
2019-03-13 12:00:00,79.16,79.16,79.15,79.16,5441.0,66.4879,66.4879,66.4795,66.4879,5441.0
2019-03-13 12:05:00,79.15,79.16,79.15,79.16,7790.0,66.4795,66.4879,66.4795,66.4879,7790.0
2019-03-13 12:10:00,79.15,79.16,79.14,79.15,10911.0,66.4795,66.4879,66.4711,66.4795,10911.0
2019-03-13 12:15:00,79.15,79.15,79.14,79.15,9740.0,66.4795,66.4795,66.4711,66.4795,9740.0
2019-03-13 12:20:00,79.15,79.16,79.14,79.15,3772.0,66.4795,66.4879,66.4711,66.4795,3772.0
2019-03-13 12:25:00,79.16,79.16,79.15,79.16,4899.0,66.4879,66.4879,66.4795,66.4879,4899.0
2019-03-13 12:30:00,79.15,79.16,79.15,79.16,7490.0,66.4795,66.4879,66.4795,66.4879,7490.0
2019-03-13 12:35:00,79.15,79.16,79.15,79.15,5126.0,66.4795,66.4879,66.4795,66.4795,5126.0
2019-03-13 12:40:00,79.15,79.16,79.15,79.15,4312.0,66.4795,66.4879,66.4795,66.4795,4312.0
2019-03-13 12:45:00,79.16,79.16,79.15,79.16,13274.0,66.4879,66.4879,66.4795,66.4879,13274.0
2019-03-13 12:50:00,79.16,79.16,79.15,79.16,16625.0,66.4879,66.4879,66.4795,66.4879,16625.0
2019-03-13 12:55:00,79.15,79.16,79.15,79.16,5360.0,66.4795,66.4879,66.4795,66.4879,5360.0
2019-03-13 13:00:00,79.16,79.16,79.15,79.16,9219.0,66.4879,66.4879,66.4795,66.4879,9219.0
2019-03-13 13:05:00,79.15,79.16,79.15,79.15,6363.0,66.4795,66.4879,66.4795,66.4795,6363.0
2019-03-13 13:10:00,79.15,79.16,79.15,79.15,6066.0,66.4795,66.4879,66.4795,66.4795,6066.0
2019-03-13 13:15:00,79.16,79.16,79.15,79.15,12944.0,66.4879,66.4879,66.4795,66.4795,12944.0
2019-03-13 13:20:00,79.16,79.17,79.15,79.17,6741.0,66.4879,66.4963,66.4795,66.4963,6741.0
2019-03-13 13:25:00,79.17,79.17,79.16,79.17,11891.0,66.4963,66.4963,66.4879,66.4963,11891.0
2019-03-13 13:30:00,79.17,79.17,79.16,79.16,3929.0,66.4963,66.4963,66.4879,66.4879,3929.0
2019-03-13 13:35:00,79.17,79.17,79.16,79.16,8726.0,66.4963,66.4963,66.4879,66.4879,8726.0
2019-03-13 13:40:00,79.17,79.17,79.16,79.16,23452.0,66.4963,66.4963,66.4879,66.4879,23452.0
2019-03-13 13:45:00,79.17,79.17,79.16,79.17,60954.0,66.4963,66.4963,66.4879,66.4963,60954.0
2019-03-13 13:50:00,79.16,79.17,79.16,79.17,3746.0,66.4879,66.4963,66.4879,66.4963,3746.0
2019-03-13 13:55:00,79.16,79.17,79.16,79.17,7758.0,66.4879,66.4963,66.4879,66.4963,7758.0
2019-03-13 14:00:00,79.17,79.17,79.16,79.16,15144.0,66.4963,66.4963,66.4879,66.4879,15144.0
2019-03-13 14:05:00,79.17,79.17,79.16,79.17,2873.0,66.4963,66.4963,66.4879,66.4963,2873.0
2019-03-13 14:10:00,79.16,79.17,79.16,79.17,5285.0,66.4879,66.4963,66.4879,66.4963,5285.0
2019-03-13 14:15:00,79.17,79.17,79.16,79.16,4951.0,66.4963,66.4963,66.4879,66.4879,4951.0
2019-03-13 14:20:00,79.17,79.17,79.16,79.16,5556.0,66.4963,66.4963,66.4879,66.4879,5556.0
2019-03-13 14:25:00,79.17,79.17,79.16,79.17,7988.0,66.4963,66.4963,66.4879,66.4963,7988.0
2019-03-13 14:30:00,79.16,79.17,79.16,79.17,7626.0,66.4879,66.4963,66.4879,66.4963,7626.0
2019-03-13 14:35:00,79.16,79.17,79.16,79.16,5546.0,66.4879,66.4963,66.4879,66.4879,5546.0
2019-03-13 14:40:00,79.17,79.17,79.16,79.17,21635.0,66.4963,66.4963,66.4879,66.4963,21635.0
2019-03-13 14:45:00,79.16,79.17,79.16,79.17,16569.0,66.4879,66.4963,66.4879,66.4963,16569.0
2019-03-13 14:50:00,79.17,79.17,79.16,79.17,15815.0,66.4963,66.4963,66.4879,66.4963,15815.0
2019-03-13 14:55:00,79.17,79.18,79.16,79.18,10415.0,66.4963,66.5047,66.4879,66.5047,10415.0
2019-03-13 15:00:00,79.17,79.19,79.17,79.18,17056.0,66.4963,66.5131,66.4963,66.5047,17056.0
2019-03-13 15:05:00,79.18,79.19,79.18,79.18,25744.0,66.5047,66.5131,66.5047,66.5047,25744.0
2019-03-13 15:10:00,79.19,79.19,79.18,79.18,8489.0,66.5131,66.5131,66.5047,66.5047,8489.0
2019-03-13 15:15:00,79.19,79.19,79.18,79.19,19565.0,66.5131,66.5131,66.5047,66.5131,19565.0
2019-03-13 15:20:00,79.19,79.19,79.18,79.19,11559.0,66.5131,66.5131,66.5047,66.5131,11559.0
2019-03-13 15:25:00,79.19,79.19,79.18,79.19,12432.0,66.5131,66.5131,66.5047,66.5131,12432.0
2019-03-13 15:30:00,79.19,79.19,79.18,79.18,17786.0,66.5131,66.5131,66.5047,66.5047,17786.0
2019-03-13 15:35:00,79.19,79.19,79.18,79.19,11119.0,66.5131,66.5131,66.5047,66.5131,11119.0
2019-03-13 15:40:00,79.19,79.19,79.18,79.18,4567.0,66.5131,66.5131,66.5047,66.5047,4567.0
2019-03-13 15:45:00,79.19,79.19,79.18,79.19,4032.0,66.5131,66.5131,66.5047,66.5131,4032.0
2019-03-13 15:50:00,79.18,79.2,79.18,79.2,90479.0,66.5047,66.5215,66.5047,66.5215,90479.0
2019-03-13 15:55:00,79.2,79.2,79.19,79.19,23272.0,66.5215,66.5215,66.5131,66.5131,23272.0
2019-03-14 09:30:00,79.21,79.22,79.19,79.19,17183.0,66.5299,66.5383,66.5131,66.5131,17183.0
2019-03-14 09:35:00,79.2,79.2,79.19,79.2,2368.0,66.5215,66.5215,66.5131,66.5215,2368.0
2019-03-14 09:40:00,79.2,79.2,79.19,79.2,1133.0,66.5215,66.5215,66.5131,66.5215,1133.0
2019-03-14 09:45:00,79.19,79.2,79.19,79.2,3130.0,66.5131,66.5215,66.5131,66.5215,3130.0
2019-03-14 09:50:00,79.2,79.2,79.17,79.18,84421.0,66.5215,66.5215,66.4963,66.5047,84421.0
2019-03-14 09:55:00,79.18,79.18,79.17,79.17,2342.0,66.5047,66.5047,66.4963,66.4963,2342.0
2019-03-14 10:00:00,79.18,79.19,79.17,79.19,6284.0,66.5047,66.5131,66.4963,66.5131,6284.0
2019-03-14 10:05:00,79.19,79.2,79.18,79.2,7516.0,66.5131,66.5215,66.5047,66.5215,7516.0
2019-03-14 10:10:00,79.2,79.2,79.19,79.19,10477.0,66.5215,66.5215,66.5131,66.5131,10477.0
2019-03-14 10:15:00,79.19,79.2,79.18,79.18,20497.0,66.5131,66.5215,66.5047,66.5047,20497.0
2019-03-14 10:20:00,79.18,79.2,79.18,79.2,6817.0,66.5047,66.5215,66.5047,66.5215,6817.0
2019-03-14 10:25:00,79.2,79.2,79.18,79.18,6190.0,66.5215,66.5215,66.5047,66.5047,6190.0
2019-03-14 10:30:00,79.19,79.2,79.18,79.19,15391.0,66.5131,66.5215,66.5047,66.5131,15391.0
2019-03-14 10:35:00,79.19,79.19,79.18,79.18,16547.0,66.5131,66.5131,66.5047,66.5047,16547.0
2019-03-14 10:40:00,79.19,79.19,79.18,79.19,12536.0,66.5131,66.5131,66.5047,66.5131,12536.0
2019-03-14 10:45:00,79.19,79.19,79.18,79.19,22261.0,66.5131,66.5131,66.5047,66.5131,22261.0
2019-03-14 10:50:00,79.19,79.19,79.18,79.19,4684.0,66.5131,66.5131,66.5047,66.5131,4684.0
2019-03-14 10:55:00,79.18,79.19,79.18,79.19,7233.0,66.5047,66.5131,66.5047,66.5131,7233.0
2019-03-14 11:00:00,79.18,79.19,79.18,79.19,9056.0,66.5047,66.5131,66.5047,66.5131,9056.0
2019-03-14 11:05:00,79.18,79.19,79.18,79.19,21707.0,66.5047,66.5131,66.5047,66.5131,21707.0
2019-03-14 11:10:00,79.19,79.19,79.18,79.18,12571.0,66.5131,66.5131,66.5047,66.5047,12571.0
2019-03-14 11:15:00,79.19,79.19,79.18,79.19,7264.0,66.5131,66.5131,66.5047,66.5131,7264.0
2019-03-14 11:20:00,79.18,79.19,79.18,79.19,7185.0,66.5047,66.5131,66.5047,66.5131,7185.0
2019-03-14 11:25:00,79.18,79.19,79.18,79.19,6076.0,66.5047,66.5131,66.5047,66.5131,6076.0
2019-03-14 11:30:00,79.19,79.19,79.18,79.19,4155.0,66.5131,66.5131,66.5047,66.5131,4155.0
2019-03-14 11:35:00,79.19,79.19,79.18,79.19,11290.0,66.5131,66.5131,66.5047,66.5131,11290.0
2019-03-14 11:40:00,79.19,79.19,79.18,79.19,5411.0,66.5131,66.5131,66.5047,66.5131,5411.0
2019-03-14 11:45:00,79.19,79.19,79.18,79.18,18945.0,66.5131,66.5131,66.5047,66.5047,18945.0
2019-03-14 11:50:00,79.19,79.19,79.18,79.18,12986.0,66.5131,66.5131,66.5047,66.5047,12986.0
2019-03-14 11:55:00,79.19,79.19,79.18,79.18,17006.0,66.5131,66.5131,66.5047,66.5047,17006.0
2019-03-14 12:00:00,79.19,79.19,79.17,79.18,11901.0,66.5131,66.5131,66.4963,66.5047,11901.0
2019-03-14 12:05:00,79.17,79.18,79.17,79.17,6128.0,66.4963,66.5047,66.4963,66.4963,6128.0
2019-03-14 12:10:00,79.17,79.18,79.17,79.17,3633.0,66.4963,66.5047,66.4963,66.4963,3633.0
2019-03-14 12:15:00,79.18,79.18,79.17,79.17,2836.0,66.5047,66.5047,66.4963,66.4963,2836.0
2019-03-14 12:20:00,79.18,79.19,79.17,79.19,16576.0,66.5047,66.5131,66.4963,66.5131,16576.0
2019-03-14 12:25:00,79.19,79.2,79.18,79.2,21338.0,66.5131,66.5215,66.5047,66.5215,21338.0
2019-03-14 12:30:00,79.2,79.2,79.19,79.2,8939.0,66.5215,66.5215,66.5131,66.5215,8939.0
2019-03-14 12:35:00,79.2,79.2,79.19,79.2,9629.0,66.5215,66.5215,66.5131,66.5215,9629.0
2019-03-14 12:40:00,79.19,79.21,79.19,79.21,17229.0,66.5131,66.5299,66.5131,66.5299,17229.0
2019-03-14 12:45:00,79.21,79.21,79.2,79.21,1804.0,66.5299,66.5299,66.5215,66.5299,1804.0
2019-03-14 12:50:00,79.2,79.21,79.2,79.21,5093.0,66.5215,66.5299,66.5215,66.5299,5093.0
2019-03-14 12:55:00,79.2,79.22,79.2,79.22,8958.0,66.5215,66.5383,66.5215,66.5383,8958.0
2019-03-14 13:00:00,79.22,79.22,79.21,79.21,6639.0,66.5383,66.5383,66.5299,66.5299,6639.0
2019-03-14 13:05:00,79.21,79.22,79.21,79.21,4573.0,66.5299,66.5383,66.5299,66.5299,4573.0
2019-03-14 13:10:00,79.22,79.22,79.21,79.22,8703.0,66.5383,66.5383,66.5299,66.5383,8703.0
2019-03-14 13:15:00,79.22,79.22,79.21,79.22,7573.0,66.5383,66.5383,66.5299,66.5383,7573.0
2019-03-14 13:20:00,79.21,79.22,79.21,79.22,4693.0,66.5299,66.5383,66.5299,66.5383,4693.0
2019-03-14 13:25:00,79.22,79.22,79.21,79.22,4195.0,66.5383,66.5383,66.5299,66.5383,4195.0
2019-03-14 13:30:00,79.22,79.22,79.21,79.22,8394.0,66.5383,66.5383,66.5299,66.5383,8394.0
2019-03-14 13:35:00,79.22,79.22,79.21,79.22,11695.0,66.5383,66.5383,66.5299,66.5383,11695.0
2019-03-14 13:40:00,79.21,79.22,79.21,79.22,5945.0,66.5299,66.5383,66.5299,66.5383,5945.0
2019-03-14 13:45:00,79.22,79.22,79.21,79.22,6940.0,66.5383,66.5383,66.5299,66.5383,6940.0
2019-03-14 13:50:00,79.22,79.22,79.21,79.22,5627.0,66.5383,66.5383,66.5299,66.5383,5627.0
2019-03-14 13:55:00,79.22,79.22,79.21,79.21,7391.0,66.5383,66.5383,66.5299,66.5299,7391.0
2019-03-14 14:00:00,79.21,79.23,79.21,79.23,11311.0,66.5299,66.5467,66.5299,66.5467,11311.0
2019-03-14 14:05:00,79.23,79.23,79.22,79.23,9572.0,66.5467,66.5467,66.5383,66.5467,9572.0
2019-03-14 14:10:00,79.22,79.23,79.22,79.23,7149.0,66.5383,66.5467,66.5383,66.5467,7149.0
2019-03-14 14:15:00,79.23,79.23,79.22,79.23,9089.0,66.5467,66.5467,66.5383,66.5467,9089.0
2019-03-14 14:20:00,79.23,79.23,79.21,79.22,20429.0,66.5467,66.5467,66.5299,66.5383,20429.0
2019-03-14 14:25:00,79.22,79.22,79.21,79.21,16635.0,66.5383,66.5383,66.5299,66.5299,16635.0
2019-03-14 14:30:00,79.21,79.22,79.21,79.21,15812.0,66.5299,66.5383,66.5299,66.5299,15812.0
2019-03-14 14:35:00,79.22,79.22,79.21,79.22,5726.0,66.5383,66.5383,66.5299,66.5383,5726.0
2019-03-14 14:40:00,79.22,79.22,79.21,79.22,29706.0,66.5383,66.5383,66.5299,66.5383,29706.0
2019-03-14 14:45:00,79.22,79.22,79.21,79.22,5652.0,66.5383,66.5383,66.5299,66.5383,5652.0
2019-03-14 14:50:00,79.22,79.22,79.21,79.22,7367.0,66.5383,66.5383,66.5299,66.5383,7367.0
2019-03-14 14:55:00,79.22,79.22,79.21,79.22,46075.0,66.5383,66.5383,66.5299,66.5383,46075.0
2019-03-14 15:00:00,79.22,79.22,79.21,79.22,3897.0,66.5383,66.5383,66.5299,66.5383,3897.0
2019-03-14 15:05:00,79.21,79.22,79.21,79.21,7977.0,66.5299,66.5383,66.5299,66.5299,7977.0
2019-03-14 15:10:00,79.21,79.22,79.21,79.21,2917.0,66.5299,66.5383,66.5299,66.5299,2917.0
2019-03-14 15:15:00,79.22,79.22,79.21,79.22,7822.0,66.5383,66.5383,66.5299,66.5383,7822.0
2019-03-14 15:20:00,79.21,79.22,79.21,79.22,2152.0,66.5299,66.5383,66.5299,66.5383,2152.0
2019-03-14 15:25:00,79.22,79.22,79.21,79.22,8013.0,66.5383,66.5383,66.5299,66.5383,8013.0
2019-03-14 15:30:00,79.21,79.22,79.21,79.21,12948.0,66.5299,66.5383,66.5299,66.5299,12948.0
2019-03-14 15:35:00,79.22,79.22,79.21,79.22,86306.0,66.5383,66.5383,66.5299,66.5383,86306.0
2019-03-14 15:40:00,79.22,79.23,79.21,79.22,42366.0,66.5383,66.5467,66.5299,66.5383,42366.0
2019-03-14 15:45:00,79.22,79.22,79.21,79.22,20633.0,66.5383,66.5383,66.5299,66.5383,20633.0
2019-03-14 15:50:00,79.21,79.22,79.21,79.22,21515.0,66.5299,66.5383,66.5299,66.5383,21515.0
2019-03-14 15:55:00,79.21,79.22,79.06,79.19,62891.0,66.5299,66.5383,66.4039,66.5131,62891.0
2019-03-15 09:30:00,79.25,79.25,79.23,79.24,12578.0,66.5635,66.5635,66.5467,66.5551,12578.0
2019-03-15 09:35:00,79.24,79.26,79.23,79.26,15753.0,66.5551,66.5719,66.5467,66.5719,15753.0
2019-03-15 09:40:00,79.26,79.27,79.25,79.25,2467.0,66.5719,66.5803,66.5635,66.5635,2467.0
2019-03-15 09:45:00,79.25,79.26,79.25,79.26,3957.0,66.5635,66.5719,66.5635,66.5719,3957.0
2019-03-15 09:50:00,79.27,79.27,79.26,79.27,4210.0,66.5803,66.5803,66.5719,66.5803,4210.0
2019-03-15 09:55:00,79.27,79.27,79.26,79.27,3935.0,66.5803,66.5803,66.5719,66.5803,3935.0
2019-03-15 10:00:00,79.27,79.27,79.26,79.27,22100.0,66.5803,66.5803,66.5719,66.5803,22100.0
2019-03-15 10:05:00,79.26,79.26,79.25,79.26,10713.0,66.5719,66.5719,66.5635,66.5719,10713.0
2019-03-15 10:10:00,79.26,79.27,79.25,79.26,4966.0,66.5719,66.5803,66.5635,66.5719,4966.0
2019-03-15 10:15:00,79.26,79.28,79.26,79.28,2031.0,66.5719,66.5887,66.5719,66.5887,2031.0
2019-03-15 10:20:00,79.27,79.27,79.26,79.27,14464.0,66.5803,66.5803,66.5719,66.5803,14464.0
2019-03-15 10:25:00,79.27,79.28,79.26,79.27,2996.0,66.5803,66.5887,66.5719,66.5803,2996.0
2019-03-15 10:30:00,79.27,79.27,79.26,79.26,10887.0,66.5803,66.5803,66.5719,66.5719,10887.0
2019-03-15 10:35:00,79.26,79.27,79.25,79.27,18482.0,66.5719,66.5803,66.5635,66.5803,18482.0
2019-03-15 10:40:00,79.26,79.27,79.25,79.26,3375.0,66.5719,66.5803,66.5635,66.5719,3375.0
2019-03-15 10:45:00,79.26,79.26,79.25,79.26,7256.0,66.5719,66.5719,66.5635,66.5719,7256.0
2019-03-15 10:50:00,79.25,79.26,79.25,79.26,3221.0,66.5635,66.5719,66.5635,66.5719,3221.0
2019-03-15 10:55:00,79.26,79.26,79.25,79.26,1828.0,66.5719,66.5719,66.5635,66.5719,1828.0
2019-03-15 11:00:00,79.25,79.26,79.24,79.25,5320.0,66.5635,66.5719,66.5551,66.5635,5320.0
2019-03-15 11:05:00,79.25,79.25,79.24,79.24,4455.0,66.5635,66.5635,66.5551,66.5551,4455.0
2019-03-15 11:10:00,79.25,79.25,79.23,79.24,9470.0,66.5635,66.5635,66.5467,66.5551,9470.0
2019-03-15 11:15:00,79.24,79.24,79.23,79.23,5964.0,66.5551,66.5551,66.5467,66.5467,5964.0
2019-03-15 11:20:00,79.23,79.24,79.23,79.23,4163.0,66.5467,66.5551,66.5467,66.5467,4163.0
2019-03-15 11:25:00,79.23,79.24,79.23,79.24,10575.0,66.5467,66.5551,66.5467,66.5551,10575.0
2019-03-15 11:30:00,79.24,79.24,79.23,79.24,6426.0,66.5551,66.5551,66.5467,66.5551,6426.0
2019-03-15 11:35:00,79.24,79.24,79.23,79.24,5945.0,66.5551,66.5551,66.5467,66.5551,5945.0
2019-03-15 11:40:00,79.24,79.24,79.23,79.23,11633.0,66.5551,66.5551,66.5467,66.5467,11633.0
2019-03-15 11:45:00,79.23,79.24,79.23,79.24,11082.0,66.5467,66.5551,66.5467,66.5551,11082.0
2019-03-15 11:50:00,79.23,79.24,79.23,79.24,13480.0,66.5467,66.5551,66.5467,66.5551,13480.0
2019-03-15 11:55:00,79.23,79.24,79.23,79.23,4330.0,66.5467,66.5551,66.5467,66.5467,4330.0
2019-03-15 12:00:00,79.24,79.25,79.23,79.25,29166.0,66.5551,66.5635,66.5467,66.5635,29166.0
2019-03-15 12:05:00,79.24,79.25,79.24,79.25,8132.0,66.5551,66.5635,66.5551,66.5635,8132.0
2019-03-15 12:10:00,79.24,79.25,79.24,79.25,8496.0,66.5551,66.5635,66.5551,66.5635,8496.0
2019-03-15 12:15:00,79.24,79.25,79.24,79.24,4866.0,66.5551,66.5635,66.5551,66.5551,4866.0
2019-03-15 12:20:00,79.25,79.25,79.24,79.25,9877.0,66.5635,66.5635,66.5551,66.5635,9877.0
2019-03-15 12:25:00,79.24,79.25,79.24,79.24,5777.0,66.5551,66.5635,66.5551,66.5551,5777.0
2019-03-15 12:30:00,79.25,79.25,79.24,79.25,2760.0,66.5635,66.5635,66.5551,66.5635,2760.0
2019-03-15 12:35:00,79.25,79.25,79.24,79.25,4002.0,66.5635,66.5635,66.5551,66.5635,4002.0
2019-03-15 12:40:00,79.25,79.25,79.24,79.24,11192.0,66.5635,66.5635,66.5551,66.5551,11192.0
2019-03-15 12:45:00,79.24,79.25,79.24,79.25,4774.0,66.5551,66.5635,66.5551,66.5635,4774.0
2019-03-15 12:50:00,79.25,79.25,79.24,79.24,5407.0,66.5635,66.5635,66.5551,66.5551,5407.0
2019-03-15 12:55:00,79.24,79.25,79.24,79.25,2278.0,66.5551,66.5635,66.5551,66.5635,2278.0
2019-03-15 13:00:00,79.24,79.25,79.24,79.25,4753.0,66.5551,66.5635,66.5551,66.5635,4753.0
2019-03-15 13:05:00,79.25,79.25,79.24,79.25,5665.0,66.5635,66.5635,66.5551,66.5635,5665.0
2019-03-15 13:10:00,79.24,79.25,79.24,79.24,4862.0,66.5551,66.5635,66.5551,66.5551,4862.0
2019-03-15 13:15:00,79.24,79.25,79.24,79.25,7033.0,66.5551,66.5635,66.5551,66.5635,7033.0
2019-03-15 13:20:00,79.24,79.25,79.24,79.24,5156.0,66.5551,66.5635,66.5551,66.5551,5156.0
2019-03-15 13:25:00,79.24,79.25,79.24,79.25,8263.0,66.5551,66.5635,66.5551,66.5635,8263.0
2019-03-15 13:30:00,79.25,79.25,79.24,79.25,14068.0,66.5635,66.5635,66.5551,66.5635,14068.0
2019-03-15 13:35:00,79.25,79.25,79.24,79.25,5328.0,66.5635,66.5635,66.5551,66.5635,5328.0
2019-03-15 13:40:00,79.24,79.25,79.24,79.24,4743.0,66.5551,66.5635,66.5551,66.5551,4743.0
2019-03-15 13:45:00,79.25,79.25,79.24,79.24,7877.0,66.5635,66.5635,66.5551,66.5551,7877.0
2019-03-15 13:50:00,79.25,79.25,79.24,79.25,19911.0,66.5635,66.5635,66.5551,66.5635,19911.0
2019-03-15 13:55:00,79.25,79.25,79.24,79.25,4839.0,66.5635,66.5635,66.5551,66.5635,4839.0
2019-03-15 14:00:00,79.24,79.25,79.24,79.25,20803.0,66.5551,66.5635,66.5551,66.5635,20803.0
2019-03-15 14:05:00,79.25,79.25,79.24,79.25,21970.0,66.5635,66.5635,66.5551,66.5635,21970.0
2019-03-15 14:10:00,79.24,79.25,79.24,79.24,6780.0,66.5551,66.5635,66.5551,66.5551,6780.0
2019-03-15 14:15:00,79.25,79.25,79.23,79.23,34482.0,66.5635,66.5635,66.5467,66.5467,34482.0
2019-03-15 14:20:00,79.23,79.24,79.23,79.23,8043.0,66.5467,66.5551,66.5467,66.5467,8043.0
2019-03-15 14:25:00,79.23,79.24,79.23,79.23,10769.0,66.5467,66.5551,66.5467,66.5467,10769.0
2019-03-15 14:30:00,79.23,79.24,79.22,79.23,22571.0,66.5467,66.5551,66.5383,66.5467,22571.0
2019-03-15 14:35:00,79.23,79.23,79.22,79.23,6527.0,66.5467,66.5467,66.5383,66.5467,6527.0
2019-03-15 14:40:00,79.23,79.23,79.22,79.22,17710.0,66.5467,66.5467,66.5383,66.5383,17710.0
2019-03-15 14:45:00,79.23,79.23,79.21,79.23,458082.0,66.5467,66.5467,66.5299,66.5467,458082.0
2019-03-15 14:50:00,79.23,79.23,79.22,79.23,14341.0,66.5467,66.5467,66.5383,66.5467,14341.0
2019-03-15 14:55:00,79.22,79.24,79.22,79.23,13712.0,66.5383,66.5551,66.5383,66.5467,13712.0
2019-03-15 15:00:00,79.24,79.26,79.23,79.26,16691.0,66.5551,66.5719,66.5467,66.5719,16691.0
2019-03-15 15:05:00,79.26,79.26,79.25,79.26,3982.0,66.5719,66.5719,66.5635,66.5719,3982.0
2019-03-15 15:10:00,79.26,79.26,79.25,79.26,3601.0,66.5719,66.5719,66.5635,66.5719,3601.0
2019-03-15 15:15:00,79.26,79.26,79.25,79.26,5028.0,66.5719,66.5719,66.5635,66.5719,5028.0
2019-03-15 15:20:00,79.26,79.26,79.25,79.26,10782.0,66.5719,66.5719,66.5635,66.5719,10782.0
2019-03-15 15:25:00,79.25,79.26,79.25,79.26,5602.0,66.5635,66.5719,66.5635,66.5719,5602.0
2019-03-15 15:30:00,79.26,79.26,79.25,79.26,6868.0,66.5719,66.5719,66.5635,66.5719,6868.0
2019-03-15 15:35:00,79.26,79.26,79.25,79.26,10086.0,66.5719,66.5719,66.5635,66.5719,10086.0
2019-03-15 15:40:00,79.25,79.26,79.25,79.26,11316.0,66.5635,66.5719,66.5635,66.5719,11316.0
2019-03-15 15:45:00,79.26,79.27,79.25,79.27,27881.0,66.5719,66.5803,66.5635,66.5803,27881.0
2019-03-15 15:50:00,79.27,79.28,79.26,79.28,42471.0,66.5803,66.5887,66.5719,66.5887,42471.0
2019-03-15 15:55:00,79.27,79.28,79.26,79.26,52616.0,66.5803,66.5887,66.5719,66.5719,52616.0
2019-03-18 09:30:00,79.25,79.25,79.23,79.23,31639.0,66.5635,66.5635,66.5467,66.5467,31639.0
2019-03-18 09:35:00,79.23,79.25,79.23,79.25,7431.0,66.5467,66.5635,66.5467,66.5635,7431.0
2019-03-18 09:40:00,79.25,79.25,79.24,79.25,3417.0,66.5635,66.5635,66.5551,66.5635,3417.0
2019-03-18 09:45:00,79.25,79.25,79.24,79.25,6589.0,66.5635,66.5635,66.5551,66.5635,6589.0
2019-03-18 09:50:00,79.25,79.26,79.24,79.25,17795.0,66.5635,66.5719,66.5551,66.5635,17795.0
2019-03-18 09:55:00,79.25,79.26,79.25,79.26,2002.0,66.5635,66.5719,66.5635,66.5719,2002.0
2019-03-18 10:00:00,79.25,79.26,79.25,79.26,4760.0,66.5635,66.5719,66.5635,66.5719,4760.0
2019-03-18 10:05:00,79.26,79.26,79.25,79.26,9747.0,66.5719,66.5719,66.5635,66.5719,9747.0
2019-03-18 10:10:00,79.26,79.26,79.25,79.25,3476.0,66.5719,66.5719,66.5635,66.5635,3476.0
2019-03-18 10:15:00,79.26,79.26,79.25,79.26,1968.0,66.5719,66.5719,66.5635,66.5719,1968.0
2019-03-18 10:20:00,79.25,79.27,79.25,79.26,21759.0,66.5635,66.5803,66.5635,66.5719,21759.0
2019-03-18 10:25:00,79.27,79.27,79.26,79.27,2407.0,66.5803,66.5803,66.5719,66.5803,2407.0
2019-03-18 10:30:00,79.27,79.27,79.26,79.26,5250.0,66.5803,66.5803,66.5719,66.5719,5250.0
2019-03-18 10:35:00,79.27,79.27,79.26,79.26,2852.0,66.5803,66.5803,66.5719,66.5719,2852.0
2019-03-18 10:40:00,79.27,79.27,79.26,79.27,13994.0,66.5803,66.5803,66.5719,66.5803,13994.0
2019-03-18 10:45:00,79.26,79.27,79.26,79.27,6367.0,66.5719,66.5803,66.5719,66.5803,6367.0
2019-03-18 10:50:00,79.27,79.27,79.26,79.27,11963.0,66.5803,66.5803,66.5719,66.5803,11963.0
2019-03-18 10:55:00,79.27,79.27,79.26,79.27,5846.0,66.5803,66.5803,66.5719,66.5803,5846.0
2019-03-18 11:00:00,79.27,79.27,79.26,79.27,7389.0,66.5803,66.5803,66.5719,66.5803,7389.0
2019-03-18 11:05:00,79.26,79.27,79.26,79.27,11844.0,66.5719,66.5803,66.5719,66.5803,11844.0
2019-03-18 11:10:00,79.27,79.27,79.26,79.26,6757.0,66.5803,66.5803,66.5719,66.5719,6757.0
2019-03-18 11:15:00,79.27,79.27,79.26,79.26,7793.0,66.5803,66.5803,66.5719,66.5719,7793.0
2019-03-18 11:20:00,79.26,79.27,79.26,79.26,15016.0,66.5719,66.5803,66.5719,66.5719,15016.0
2019-03-18 11:25:00,79.26,79.27,79.26,79.27,11327.0,66.5719,66.5803,66.5719,66.5803,11327.0
2019-03-18 11:30:00,79.27,79.27,79.26,79.27,20501.0,66.5803,66.5803,66.5719,66.5803,20501.0
2019-03-18 11:35:00,79.27,79.28,79.26,79.28,9376.0,66.5803,66.5887,66.5719,66.5887,9376.0
2019-03-18 11:40:00,79.28,79.28,79.27,79.27,6523.0,66.5887,66.5887,66.5803,66.5803,6523.0
2019-03-18 11:45:00,79.28,79.28,79.27,79.27,7599.0,66.5887,66.5887,66.5803,66.5803,7599.0
2019-03-18 11:50:00,79.28,79.28,79.27,79.27,6467.0,66.5887,66.5887,66.5803,66.5803,6467.0
2019-03-18 11:55:00,79.28,79.28,79.27,79.28,10717.0,66.5887,66.5887,66.5803,66.5887,10717.0
2019-03-18 12:00:00,79.28,79.28,79.27,79.28,6775.0,66.5887,66.5887,66.5803,66.5887,6775.0
2019-03-18 12:05:00,79.28,79.28,79.27,79.28,9099.0,66.5887,66.5887,66.5803,66.5887,9099.0
2019-03-18 12:10:00,79.28,79.28,79.27,79.28,7537.0,66.5887,66.5887,66.5803,66.5887,7537.0
2019-03-18 12:15:00,79.28,79.28,79.27,79.27,11444.0,66.5887,66.5887,66.5803,66.5803,11444.0
2019-03-18 12:20:00,79.27,79.28,79.27,79.28,6230.0,66.5803,66.5887,66.5803,66.5887,6230.0
2019-03-18 12:25:00,79.27,79.28,79.27,79.27,11111.0,66.5803,66.5887,66.5803,66.5803,11111.0
2019-03-18 12:30:00,79.28,79.28,79.27,79.28,7741.0,66.5887,66.5887,66.5803,66.5887,7741.0
2019-03-18 12:35:00,79.28,79.28,79.27,79.27,41911.0,66.5887,66.5887,66.5803,66.5803,41911.0
2019-03-18 12:40:00,79.28,79.28,79.27,79.28,9783.0,66.5887,66.5887,66.5803,66.5887,9783.0
2019-03-18 12:45:00,79.27,79.28,79.26,79.26,16297.0,66.5803,66.5887,66.5719,66.5719,16297.0
2019-03-18 12:50:00,79.26,79.27,79.26,79.26,5720.0,66.5719,66.5803,66.5719,66.5719,5720.0
2019-03-18 12:55:00,79.27,79.27,79.25,79.26,9615.0,66.5803,66.5803,66.5635,66.5719,9615.0
2019-03-18 13:00:00,79.25,79.26,79.25,79.26,10009.0,66.5635,66.5719,66.5635,66.5719,10009.0
2019-03-18 13:05:00,79.26,79.26,79.25,79.26,12344.0,66.5719,66.5719,66.5635,66.5719,12344.0
2019-03-18 13:10:00,79.26,79.26,79.25,79.25,10009.0,66.5719,66.5719,66.5635,66.5635,10009.0
2019-03-18 13:15:00,79.25,79.26,79.25,79.26,7497.0,66.5635,66.5719,66.5635,66.5719,7497.0
2019-03-18 13:20:00,79.25,79.26,79.25,79.25,12657.0,66.5635,66.5719,66.5635,66.5635,12657.0
2019-03-18 13:25:00,79.26,79.26,79.25,79.26,16244.0,66.5719,66.5719,66.5635,66.5719,16244.0
2019-03-18 13:30:00,79.26,79.26,79.25,79.25,87890.0,66.5719,66.5719,66.5635,66.5635,87890.0
2019-03-18 13:35:00,79.25,79.26,79.25,79.26,4697.0,66.5635,66.5719,66.5635,66.5719,4697.0
2019-03-18 13:40:00,79.26,79.26,79.25,79.25,11631.0,66.5719,66.5719,66.5635,66.5635,11631.0
2019-03-18 13:45:00,79.25,79.26,79.25,79.25,3872.0,66.5635,66.5719,66.5635,66.5635,3872.0
2019-03-18 13:50:00,79.26,79.26,79.25,79.25,11797.0,66.5719,66.5719,66.5635,66.5635,11797.0
2019-03-18 13:55:00,79.26,79.26,79.25,79.25,9153.0,66.5719,66.5719,66.5635,66.5635,9153.0
2019-03-18 14:00:00,79.25,79.26,79.25,79.26,6205.0,66.5635,66.5719,66.5635,66.5719,6205.0
2019-03-18 14:05:00,79.26,79.26,79.25,79.26,6661.0,66.5719,66.5719,66.5635,66.5719,6661.0
2019-03-18 14:10:00,79.26,79.26,79.25,79.26,10270.0,66.5719,66.5719,66.5635,66.5719,10270.0
2019-03-18 14:15:00,79.26,79.26,79.25,79.26,4620.0,66.5719,66.5719,66.5635,66.5719,4620.0
2019-03-18 14:20:00,79.26,79.26,79.25,79.26,11091.0,66.5719,66.5719,66.5635,66.5719,11091.0
2019-03-18 14:25:00,79.26,79.26,79.25,79.26,10290.0,66.5719,66.5719,66.5635,66.5719,10290.0
2019-03-18 14:30:00,79.26,79.26,79.25,79.26,8447.0,66.5719,66.5719,66.5635,66.5719,8447.0
2019-03-18 14:35:00,79.25,79.26,79.25,79.25,14443.0,66.5635,66.5719,66.5635,66.5635,14443.0
2019-03-18 14:40:00,79.26,79.26,79.25,79.26,5952.0,66.5719,66.5719,66.5635,66.5719,5952.0
2019-03-18 14:45:00,79.26,79.26,79.25,79.26,10195.0,66.5719,66.5719,66.5635,66.5719,10195.0
2019-03-18 14:50:00,79.25,79.26,79.25,79.26,6227.0,66.5635,66.5719,66.5635,66.5719,6227.0
2019-03-18 14:55:00,79.26,79.26,79.25,79.26,15831.0,66.5719,66.5719,66.5635,66.5719,15831.0
2019-03-18 15:00:00,79.25,79.26,79.25,79.25,11942.0,66.5635,66.5719,66.5635,66.5635,11942.0
2019-03-18 15:05:00,79.26,79.26,79.25,79.25,5942.0,66.5719,66.5719,66.5635,66.5635,5942.0
2019-03-18 15:10:00,79.25,79.26,79.25,79.25,5655.0,66.5635,66.5719,66.5635,66.5635,5655.0
2019-03-18 15:15:00,79.26,79.26,79.24,79.25,21756.0,66.5719,66.5719,66.5551,66.5635,21756.0
2019-03-18 15:20:00,79.26,79.26,79.25,79.25,10348.0,66.5719,66.5719,66.5635,66.5635,10348.0
2019-03-18 15:25:00,79.25,79.26,79.25,79.26,11349.0,66.5635,66.5719,66.5635,66.5719,11349.0
2019-03-18 15:30:00,79.26,79.26,79.25,79.25,11387.0,66.5719,66.5719,66.5635,66.5635,11387.0
2019-03-18 15:35:00,79.26,79.26,79.25,79.26,8473.0,66.5719,66.5719,66.5635,66.5719,8473.0
2019-03-18 15:40:00,79.25,79.26,79.24,79.25,28150.0,66.5635,66.5719,66.5551,66.5635,28150.0
2019-03-18 15:45:00,79.25,79.25,79.24,79.25,5526.0,66.5635,66.5635,66.5551,66.5635,5526.0
2019-03-18 15:50:00,79.24,79.25,79.24,79.25,8807.0,66.5551,66.5635,66.5551,66.5635,8807.0
2019-03-18 15:55:00,79.25,79.25,79.24,79.24,16093.0,66.5635,66.5635,66.5551,66.5551,16093.0
2019-03-19 09:30:00,79.24,79.25,79.24,79.24,21088.0,66.5551,66.5635,66.5551,66.5551,21088.0
2019-03-19 09:35:00,79.24,79.26,79.24,79.25,4115.0,66.5551,66.5719,66.5551,66.5635,4115.0
2019-03-19 09:40:00,79.26,79.26,79.25,79.25,4857.0,66.5719,66.5719,66.5635,66.5635,4857.0
2019-03-19 09:45:00,79.25,79.26,79.25,79.26,1510.0,66.5635,66.5719,66.5635,66.5719,1510.0
2019-03-19 09:50:00,79.26,79.26,79.25,79.26,9851.0,66.5719,66.5719,66.5635,66.5719,9851.0
2019-03-19 09:55:00,79.25,79.26,79.25,79.26,15228.0,66.5635,66.5719,66.5635,66.5719,15228.0
2019-03-19 10:00:00,79.26,79.26,79.25,79.25,5071.0,66.5719,66.5719,66.5635,66.5635,5071.0
2019-03-19 10:05:00,79.26,79.26,79.25,79.26,21702.0,66.5719,66.5719,66.5635,66.5719,21702.0
2019-03-19 10:10:00,79.26,79.26,79.25,79.25,13309.0,66.5719,66.5719,66.5635,66.5635,13309.0
2019-03-19 10:15:00,79.25,79.26,79.25,79.25,8340.0,66.5635,66.5719,66.5635,66.5635,8340.0
2019-03-19 10:20:00,79.26,79.26,79.25,79.26,3272.0,66.5719,66.5719,66.5635,66.5719,3272.0
2019-03-19 10:25:00,79.26,79.27,79.25,79.26,16133.0,66.5719,66.5803,66.5635,66.5719,16133.0
2019-03-19 10:30:00,79.27,79.27,79.25,79.25,8056.0,66.5803,66.5803,66.5635,66.5635,8056.0
2019-03-19 10:35:00,79.26,79.26,79.25,79.25,18474.0,66.5719,66.5719,66.5635,66.5635,18474.0
2019-03-19 10:40:00,79.25,79.26,79.25,79.25,8643.0,66.5635,66.5719,66.5635,66.5635,8643.0
2019-03-19 10:45:00,79.26,79.26,79.25,79.26,9906.0,66.5719,66.5719,66.5635,66.5719,9906.0
2019-03-19 10:50:00,79.25,79.26,79.25,79.26,5813.0,66.5635,66.5719,66.5635,66.5719,5813.0
2019-03-19 10:55:00,79.25,79.26,79.25,79.25,4124.0,66.5635,66.5719,66.5635,66.5635,4124.0
2019-03-19 11:00:00,79.25,79.26,79.25,79.26,19549.0,66.5635,66.5719,66.5635,66.5719,19549.0
2019-03-19 11:05:00,79.26,79.26,79.25,79.26,7707.0,66.5719,66.5719,66.5635,66.5719,7707.0
2019-03-19 11:10:00,79.26,79.26,79.25,79.25,265809.0,66.5719,66.5719,66.5635,66.5635,265809.0
2019-03-19 11:15:00,79.25,79.26,79.25,79.26,8597.0,66.5635,66.5719,66.5635,66.5719,8597.0
2019-03-19 11:20:00,79.25,79.26,79.25,79.25,13035.0,66.5635,66.5719,66.5635,66.5635,13035.0
2019-03-19 11:25:00,79.25,79.26,79.25,79.25,13806.0,66.5635,66.5719,66.5635,66.5635,13806.0
2019-03-19 11:30:00,79.25,79.26,79.25,79.25,9497.0,66.5635,66.5719,66.5635,66.5635,9497.0
2019-03-19 11:35:00,79.25,79.26,79.25,79.26,8120.0,66.5635,66.5719,66.5635,66.5719,8120.0
2019-03-19 11:40:00,79.26,79.26,79.25,79.25,9935.0,66.5719,66.5719,66.5635,66.5635,9935.0
2019-03-19 11:45:00,79.25,79.26,79.25,79.26,5425.0,66.5635,66.5719,66.5635,66.5719,5425.0
2019-03-19 11:50:00,79.26,79.26,79.25,79.25,3420.0,66.5719,66.5719,66.5635,66.5635,3420.0
2019-03-19 11:55:00,79.25,79.26,79.25,79.26,14927.0,66.5635,66.5719,66.5635,66.5719,14927.0
2019-03-19 12:00:00,79.26,79.26,79.25,79.26,4658.0,66.5719,66.5719,66.5635,66.5719,4658.0
2019-03-19 12:05:00,79.26,79.26,79.25,79.26,6538.0,66.5719,66.5719,66.5635,66.5719,6538.0
2019-03-19 12:10:00,79.25,79.26,79.25,79.25,5014.0,66.5635,66.5719,66.5635,66.5635,5014.0
2019-03-19 12:15:00,79.26,79.26,79.25,79.26,8930.0,66.5719,66.5719,66.5635,66.5719,8930.0
2019-03-19 12:20:00,79.26,79.26,79.25,79.26,4461.0,66.5719,66.5719,66.5635,66.5719,4461.0
2019-03-19 12:25:00,79.26,79.26,79.25,79.26,14112.0,66.5719,66.5719,66.5635,66.5719,14112.0
2019-03-19 12:30:00,79.26,79.26,79.25,79.26,16813.0,66.5719,66.5719,66.5635,66.5719,16813.0
2019-03-19 12:35:00,79.26,79.26,79.25,79.25,6613.0,66.5719,66.5719,66.5635,66.5635,6613.0
2019-03-19 12:40:00,79.25,79.26,79.25,79.25,9033.0,66.5635,66.5719,66.5635,66.5635,9033.0
2019-03-19 12:45:00,79.25,79.27,79.25,79.27,12398.0,66.5635,66.5803,66.5635,66.5803,12398.0
2019-03-19 12:50:00,79.27,79.28,79.26,79.28,23089.0,66.5803,66.5887,66.5719,66.5887,23089.0
2019-03-19 12:55:00,79.28,79.28,79.26,79.26,8424.0,66.5887,66.5887,66.5719,66.5719,8424.0
2019-03-19 13:00:00,79.26,79.27,79.25,79.26,4762.0,66.5719,66.5803,66.5635,66.5719,4762.0
2019-03-19 13:05:00,79.26,79.26,79.25,79.26,7764.0,66.5719,66.5719,66.5635,66.5719,7764.0
2019-03-19 13:10:00,79.26,79.26,79.25,79.26,5030.0,66.5719,66.5719,66.5635,66.5719,5030.0
2019-03-19 13:15:00,79.26,79.26,79.25,79.26,4469.0,66.5719,66.5719,66.5635,66.5719,4469.0
2019-03-19 13:20:00,79.25,79.26,79.25,79.26,6072.0,66.5635,66.5719,66.5635,66.5719,6072.0
2019-03-19 13:25:00,79.25,79.26,79.25,79.26,9855.0,66.5635,66.5719,66.5635,66.5719,9855.0
2019-03-19 13:30:00,79.25,79.26,79.24,79.26,132945.0,66.5635,66.5719,66.5551,66.5719,132945.0
2019-03-19 13:35:00,79.25,79.27,79.25,79.26,112002.0,66.5635,66.5803,66.5635,66.5719,112002.0
2019-03-19 13:40:00,79.26,79.26,79.25,79.25,2993.0,66.5719,66.5719,66.5635,66.5635,2993.0
2019-03-19 13:45:00,79.25,79.26,79.25,79.26,43178.0,66.5635,66.5719,66.5635,66.5719,43178.0
2019-03-19 13:50:00,79.25,79.26,79.25,79.26,5716.0,66.5635,66.5719,66.5635,66.5719,5716.0
2019-03-19 13:55:00,79.26,79.26,79.25,79.26,7242.0,66.5719,66.5719,66.5635,66.5719,7242.0
2019-03-19 14:00:00,79.26,79.26,79.25,79.26,7715.0,66.5719,66.5719,66.5635,66.5719,7715.0
2019-03-19 14:05:00,79.26,79.26,79.25,79.26,18705.0,66.5719,66.5719,66.5635,66.5719,18705.0
2019-03-19 14:10:00,79.26,79.26,79.25,79.26,33646.0,66.5719,66.5719,66.5635,66.5719,33646.0
2019-03-19 14:15:00,79.26,79.26,79.25,79.26,9156.0,66.5719,66.5719,66.5635,66.5719,9156.0
2019-03-19 14:20:00,79.26,79.26,79.25,79.26,8846.0,66.5719,66.5719,66.5635,66.5719,8846.0
2019-03-19 14:25:00,79.25,79.26,79.25,79.26,13958.0,66.5635,66.5719,66.5635,66.5719,13958.0
2019-03-19 14:30:00,79.26,79.26,79.25,79.26,4831.0,66.5719,66.5719,66.5635,66.5719,4831.0
2019-03-19 14:35:00,79.25,79.26,79.25,79.26,14062.0,66.5635,66.5719,66.5635,66.5719,14062.0
2019-03-19 14:40:00,79.26,79.26,79.25,79.26,13986.0,66.5719,66.5719,66.5635,66.5719,13986.0
2019-03-19 14:45:00,79.26,79.26,79.25,79.26,7199.0,66.5719,66.5719,66.5635,66.5719,7199.0
2019-03-19 14:50:00,79.25,79.26,79.25,79.26,23754.0,66.5635,66.5719,66.5635,66.5719,23754.0
2019-03-19 14:55:00,79.26,79.26,79.25,79.25,15899.0,66.5719,66.5719,66.5635,66.5635,15899.0
2019-03-19 15:00:00,79.26,79.26,79.25,79.26,7871.0,66.5719,66.5719,66.5635,66.5719,7871.0
2019-03-19 15:05:00,79.26,79.26,79.25,79.25,19424.0,66.5719,66.5719,66.5635,66.5635,19424.0
2019-03-19 15:10:00,79.26,79.26,79.25,79.26,5797.0,66.5719,66.5719,66.5635,66.5719,5797.0
2019-03-19 15:15:00,79.26,79.26,79.25,79.25,2943.0,66.5719,66.5719,66.5635,66.5635,2943.0
2019-03-19 15:20:00,79.26,79.26,79.25,79.26,2278.0,66.5719,66.5719,66.5635,66.5719,2278.0
2019-03-19 15:25:00,79.26,79.26,79.25,79.26,11841.0,66.5719,66.5719,66.5635,66.5719,11841.0
2019-03-19 15:30:00,79.26,79.27,79.25,79.27,21031.0,66.5719,66.5803,66.5635,66.5803,21031.0
2019-03-19 15:35:00,79.27,79.27,79.26,79.26,12775.0,66.5803,66.5803,66.5719,66.5719,12775.0
2019-03-19 15:40:00,79.27,79.27,79.26,79.27,11102.0,66.5803,66.5803,66.5719,66.5803,11102.0
2019-03-19 15:45:00,79.27,79.28,79.26,79.27,16991.0,66.5803,66.5887,66.5719,66.5803,16991.0
2019-03-19 15:50:00,79.27,79.27,79.26,79.26,9463.0,66.5803,66.5803,66.5719,66.5719,9463.0
2019-03-19 15:55:00,79.26,79.27,79.26,79.26,13428.0,66.5719,66.5803,66.5719,66.5719,13428.0
2019-03-20 09:30:00,79.27,79.29,79.26,79.28,29754.0,66.5803,66.5971,66.5719,66.5887,29754.0
2019-03-20 09:35:00,79.28,79.29,79.28,79.29,14251.0,66.5887,66.5971,66.5887,66.5971,14251.0
2019-03-20 09:40:00,79.29,79.29,79.28,79.29,3857.0,66.5971,66.5971,66.5887,66.5971,3857.0
2019-03-20 09:45:00,79.28,79.29,79.28,79.29,8553.0,66.5887,66.5971,66.5887,66.5971,8553.0
2019-03-20 09:50:00,79.28,79.29,79.28,79.29,5415.0,66.5887,66.5971,66.5887,66.5971,5415.0
2019-03-20 09:55:00,79.29,79.29,79.28,79.29,7860.0,66.5971,66.5971,66.5887,66.5971,7860.0
2019-03-20 10:00:00,79.29,79.3,79.28,79.3,76468.0,66.5971,66.6055,66.5887,66.6055,76468.0
2019-03-20 10:05:00,79.3,79.3,79.29,79.3,5636.0,66.6055,66.6055,66.5971,66.6055,5636.0
2019-03-20 10:10:00,79.3,79.3,79.29,79.3,18126.0,66.6055,66.6055,66.5971,66.6055,18126.0
2019-03-20 10:15:00,79.29,79.3,79.29,79.29,7450.0,66.5971,66.6055,66.5971,66.5971,7450.0
2019-03-20 10:20:00,79.29,79.3,79.29,79.3,9119.0,66.5971,66.6055,66.5971,66.6055,9119.0
2019-03-20 10:25:00,79.3,79.3,79.29,79.29,8829.0,66.6055,66.6055,66.5971,66.5971,8829.0
2019-03-20 10:30:00,79.3,79.3,79.29,79.29,3790.0,66.6055,66.6055,66.5971,66.5971,3790.0
2019-03-20 10:35:00,79.3,79.3,79.29,79.29,3604.0,66.6055,66.6055,66.5971,66.5971,3604.0
2019-03-20 10:40:00,79.29,79.3,79.29,79.3,3132.0,66.5971,66.6055,66.5971,66.6055,3132.0
2019-03-20 10:45:00,79.3,79.3,79.29,79.3,3456.0,66.6055,66.6055,66.5971,66.6055,3456.0
2019-03-20 10:50:00,79.3,79.3,79.29,79.3,16670.0,66.6055,66.6055,66.5971,66.6055,16670.0
2019-03-20 10:55:00,79.3,79.31,79.29,79.31,8720.0,66.6055,66.6139,66.5971,66.6139,8720.0
2019-03-20 11:00:00,79.31,79.31,79.3,79.3,7978.0,66.6139,66.6139,66.6055,66.6055,7978.0
2019-03-20 11:05:00,79.3,79.31,79.3,79.3,11046.0,66.6055,66.6139,66.6055,66.6055,11046.0
2019-03-20 11:10:00,79.3,79.31,79.3,79.3,7308.0,66.6055,66.6139,66.6055,66.6055,7308.0
2019-03-20 11:15:00,79.3,79.31,79.3,79.31,17343.0,66.6055,66.6139,66.6055,66.6139,17343.0
2019-03-20 11:20:00,79.3,79.31,79.3,79.3,10986.0,66.6055,66.6139,66.6055,66.6055,10986.0
2019-03-20 11:25:00,79.3,79.31,79.3,79.3,12007.0,66.6055,66.6139,66.6055,66.6055,12007.0
2019-03-20 11:30:00,79.3,79.31,79.29,79.3,12754.0,66.6055,66.6139,66.5971,66.6055,12754.0
2019-03-20 11:35:00,79.3,79.31,79.29,79.3,9718.0,66.6055,66.6139,66.5971,66.6055,9718.0
2019-03-20 11:40:00,79.3,79.31,79.3,79.31,6794.0,66.6055,66.6139,66.6055,66.6139,6794.0
2019-03-20 11:45:00,79.3,79.31,79.29,79.3,19234.0,66.6055,66.6139,66.5971,66.6055,19234.0
2019-03-20 11:50:00,79.31,79.31,79.3,79.3,6211.0,66.6139,66.6139,66.6055,66.6055,6211.0
2019-03-20 11:55:00,79.3,79.31,79.3,79.3,4112.0,66.6055,66.6139,66.6055,66.6055,4112.0
2019-03-20 12:00:00,79.3,79.31,79.3,79.3,6965.0,66.6055,66.6139,66.6055,66.6055,6965.0
2019-03-20 12:05:00,79.3,79.31,79.3,79.3,10053.0,66.6055,66.6139,66.6055,66.6055,10053.0
2019-03-20 12:10:00,79.3,79.31,79.3,79.3,4622.0,66.6055,66.6139,66.6055,66.6055,4622.0
2019-03-20 12:15:00,79.3,79.31,79.29,79.3,11054.0,66.6055,66.6139,66.5971,66.6055,11054.0
2019-03-20 12:20:00,79.3,79.3,79.29,79.29,4322.0,66.6055,66.6055,66.5971,66.5971,4322.0
2019-03-20 12:25:00,79.3,79.3,79.29,79.3,3802.0,66.6055,66.6055,66.5971,66.6055,3802.0
2019-03-20 12:30:00,79.29,79.31,79.29,79.31,13004.0,66.5971,66.6139,66.5971,66.6139,13004.0
2019-03-20 12:35:00,79.3,79.31,79.29,79.29,7973.0,66.6055,66.6139,66.5971,66.5971,7973.0
2019-03-20 12:40:00,79.29,79.3,79.29,79.29,7380.0,66.5971,66.6055,66.5971,66.5971,7380.0
2019-03-20 12:45:00,79.29,79.3,79.29,79.29,8512.0,66.5971,66.6055,66.5971,66.5971,8512.0
2019-03-20 12:50:00,79.29,79.3,79.29,79.29,6677.0,66.5971,66.6055,66.5971,66.5971,6677.0
2019-03-20 12:55:00,79.3,79.3,79.29,79.3,4020.0,66.6055,66.6055,66.5971,66.6055,4020.0
2019-03-20 13:00:00,79.29,79.31,79.29,79.3,26077.0,66.5971,66.6139,66.5971,66.6055,26077.0
2019-03-20 13:05:00,79.3,79.31,79.3,79.3,14653.0,66.6055,66.6139,66.6055,66.6055,14653.0
2019-03-20 13:10:00,79.3,79.31,79.3,79.3,7352.0,66.6055,66.6139,66.6055,66.6055,7352.0
2019-03-20 13:15:00,79.31,79.31,79.3,79.3,6168.0,66.6139,66.6139,66.6055,66.6055,6168.0
2019-03-20 13:20:00,79.3,79.31,79.3,79.3,5746.0,66.6055,66.6139,66.6055,66.6055,5746.0
2019-03-20 13:25:00,79.3,79.31,79.29,79.29,6493.0,66.6055,66.6139,66.5971,66.5971,6493.0
2019-03-20 13:30:00,79.29,79.3,79.29,79.29,4880.0,66.5971,66.6055,66.5971,66.5971,4880.0
2019-03-20 13:35:00,79.29,79.3,79.29,79.29,4330.0,66.5971,66.6055,66.5971,66.5971,4330.0
2019-03-20 13:40:00,79.29,79.3,79.29,79.29,10020.0,66.5971,66.6055,66.5971,66.5971,10020.0
2019-03-20 13:45:00,79.29,79.3,79.29,79.29,4677.0,66.5971,66.6055,66.5971,66.5971,4677.0
2019-03-20 13:50:00,79.29,79.3,79.29,79.29,4746.0,66.5971,66.6055,66.5971,66.5971,4746.0
2019-03-20 13:55:00,79.3,79.33,79.29,79.31,40580.0,66.6055,66.6307,66.5971,66.6139,40580.0
2019-03-20 14:00:00,79.31,79.38,79.29,79.37,59120.0,66.6139,66.6727,66.5971,66.6643,59120.0
2019-03-20 14:05:00,79.38,79.4,79.36,79.39,31409.0,66.6727,66.6895,66.6559,66.6811,31409.0
2019-03-20 14:10:00,79.39,79.43,79.39,79.42,68216.0,66.6811,66.7147,66.6811,66.7063,68216.0
2019-03-20 14:15:00,79.42,79.44,79.42,79.43,4231.0,66.7063,66.7231,66.7063,66.7147,4231.0
2019-03-20 14:20:00,79.43,79.45,79.43,79.44,87691.0,66.7147,66.7315,66.7147,66.7231,87691.0
2019-03-20 14:25:00,79.44,79.46,79.44,79.46,20623.0,66.7231,66.7399,66.7231,66.7399,20623.0
2019-03-20 14:30:00,79.46,79.46,79.45,79.46,42426.0,66.7399,66.7399,66.7315,66.7399,42426.0
2019-03-20 14:35:00,79.46,79.47,79.45,79.46,5226.0,66.7399,66.7483,66.7315,66.7399,5226.0
2019-03-20 14:40:00,79.46,79.47,79.45,79.45,27270.0,66.7399,66.7483,66.7315,66.7315,27270.0
2019-03-20 14:45:00,79.45,79.46,79.45,79.45,14616.0,66.7315,66.7399,66.7315,66.7315,14616.0
2019-03-20 14:50:00,79.45,79.46,79.45,79.45,10495.0,66.7315,66.7399,66.7315,66.7315,10495.0
2019-03-20 14:55:00,79.45,79.46,79.44,79.45,8466.0,66.7315,66.7399,66.7231,66.7315,8466.0
2019-03-20 15:00:00,79.46,79.46,79.45,79.45,20554.0,66.7399,66.7399,66.7315,66.7315,20554.0
2019-03-20 15:05:00,79.46,79.47,79.45,79.47,8142.0,66.7399,66.7483,66.7315,66.7483,8142.0
2019-03-20 15:10:00,79.47,79.47,79.46,79.46,26238.0,66.7483,66.7483,66.7399,66.7399,26238.0
2019-03-20 15:15:00,79.46,79.47,79.45,79.45,15935.0,66.7399,66.7483,66.7315,66.7315,15935.0
2019-03-20 15:20:00,79.45,79.46,79.44,79.44,6839.0,66.7315,66.7399,66.7231,66.7231,6839.0
2019-03-20 15:25:00,79.44,79.45,79.44,79.44,7439.0,66.7231,66.7315,66.7231,66.7231,7439.0
2019-03-20 15:30:00,79.45,79.46,79.44,79.46,9926.0,66.7315,66.7399,66.7231,66.7399,9926.0
2019-03-20 15:35:00,79.45,79.46,79.45,79.45,10579.0,66.7315,66.7399,66.7315,66.7315,10579.0
2019-03-20 15:40:00,79.45,79.46,79.45,79.45,10009.0,66.7315,66.7399,66.7315,66.7315,10009.0
2019-03-20 15:45:00,79.46,79.47,79.45,79.47,28591.0,66.7399,66.7483,66.7315,66.7483,28591.0
2019-03-20 15:50:00,79.46,79.47,79.46,79.47,68926.0,66.7399,66.7483,66.7399,66.7483,68926.0
2019-03-20 15:55:00,79.47,79.48,79.46,79.47,16604.0,66.7483,66.7567,66.7399,66.7483,16604.0
2019-03-21 09:30:00,79.48,79.48,79.46,79.48,16150.0,66.7567,66.7567,66.7399,66.7567,16150.0
2019-03-21 09:35:00,79.48,79.48,79.47,79.48,15326.0,66.7567,66.7567,66.7483,66.7567,15326.0
2019-03-21 09:40:00,79.47,79.48,79.47,79.48,10271.0,66.7483,66.7567,66.7483,66.7567,10271.0
2019-03-21 09:45:00,79.48,79.48,79.47,79.48,13388.0,66.7567,66.7567,66.7483,66.7567,13388.0
2019-03-21 09:50:00,79.48,79.48,79.47,79.47,1958.0,66.7567,66.7567,66.7483,66.7483,1958.0
2019-03-21 09:55:00,79.48,79.48,79.47,79.47,4713.0,66.7567,66.7567,66.7483,66.7483,4713.0
2019-03-21 10:00:00,79.47,79.48,79.47,79.48,4858.0,66.7483,66.7567,66.7483,66.7567,4858.0
2019-03-21 10:05:00,79.48,79.48,79.47,79.48,13727.0,66.7567,66.7567,66.7483,66.7567,13727.0
2019-03-21 10:10:00,79.48,79.5,79.48,79.5,26245.0,66.7567,66.7735,66.7567,66.7735,26245.0
2019-03-21 10:15:00,79.5,79.5,79.49,79.49,9844.0,66.7735,66.7735,66.7651,66.7651,9844.0
2019-03-21 10:20:00,79.5,79.5,79.49,79.49,8125.0,66.7735,66.7735,66.7651,66.7651,8125.0
2019-03-21 10:25:00,79.49,79.5,79.49,79.5,4380.0,66.7651,66.7735,66.7651,66.7735,4380.0
2019-03-21 10:30:00,79.5,79.5,79.49,79.5,9141.0,66.7735,66.7735,66.7651,66.7735,9141.0
2019-03-21 10:35:00,79.49,79.5,79.49,79.5,19141.0,66.7651,66.7735,66.7651,66.7735,19141.0
2019-03-21 10:40:00,79.49,79.5,79.49,79.5,18594.0,66.7651,66.7735,66.7651,66.7735,18594.0
2019-03-21 10:45:00,79.5,79.5,79.49,79.49,12454.0,66.7735,66.7735,66.7651,66.7651,12454.0
2019-03-21 10:50:00,79.49,79.49,79.48,79.48,7171.0,66.7651,66.7651,66.7567,66.7567,7171.0
2019-03-21 10:55:00,79.48,79.49,79.48,79.48,10749.0,66.7567,66.7651,66.7567,66.7567,10749.0
2019-03-21 11:00:00,79.49,79.49,79.47,79.48,17415.0,66.7651,66.7651,66.7483,66.7567,17415.0
2019-03-21 11:05:00,79.48,79.49,79.47,79.48,10373.0,66.7567,66.7651,66.7483,66.7567,10373.0
2019-03-21 11:10:00,79.49,79.49,79.48,79.48,16565.0,66.7651,66.7651,66.7567,66.7567,16565.0
2019-03-21 11:15:00,79.49,79.49,79.48,79.49,5459.0,66.7651,66.7651,66.7567,66.7651,5459.0
2019-03-21 11:20:00,79.49,79.49,79.48,79.48,5316.0,66.7651,66.7651,66.7567,66.7567,5316.0
2019-03-21 11:25:00,79.48,79.49,79.48,79.48,7541.0,66.7567,66.7651,66.7567,66.7567,7541.0
2019-03-21 11:30:00,79.48,79.49,79.48,79.48,5703.0,66.7567,66.7651,66.7567,66.7567,5703.0
2019-03-21 11:35:00,79.49,79.49,79.48,79.49,54947.0,66.7651,66.7651,66.7567,66.7651,54947.0
2019-03-21 11:40:00,79.48,79.49,79.48,79.49,9725.0,66.7567,66.7651,66.7567,66.7651,9725.0
2019-03-21 11:45:00,79.48,79.49,79.48,79.49,9108.0,66.7567,66.7651,66.7567,66.7651,9108.0
2019-03-21 11:50:00,79.49,79.49,79.48,79.48,25952.0,66.7651,66.7651,66.7567,66.7567,25952.0
2019-03-21 11:55:00,79.49,79.49,79.48,79.48,11176.0,66.7651,66.7651,66.7567,66.7567,11176.0
2019-03-21 12:00:00,79.49,79.49,79.48,79.48,7804.0,66.7651,66.7651,66.7567,66.7567,7804.0
2019-03-21 12:05:00,79.48,79.5,79.48,79.5,10886.0,66.7567,66.7735,66.7567,66.7735,10886.0
2019-03-21 12:10:00,79.5,79.5,79.49,79.5,2219.0,66.7735,66.7735,66.7651,66.7735,2219.0
2019-03-21 12:15:00,79.49,79.5,79.49,79.5,5022.0,66.7651,66.7735,66.7651,66.7735,5022.0
2019-03-21 12:20:00,79.5,79.5,79.49,79.49,18543.0,66.7735,66.7735,66.7651,66.7651,18543.0
2019-03-21 12:25:00,79.49,79.5,79.49,79.5,6875.0,66.7651,66.7735,66.7651,66.7735,6875.0
2019-03-21 12:30:00,79.5,79.5,79.49,79.5,10467.0,66.7735,66.7735,66.7651,66.7735,10467.0
2019-03-21 12:35:00,79.5,79.5,79.49,79.5,6179.0,66.7735,66.7735,66.7651,66.7735,6179.0
2019-03-21 12:40:00,79.5,79.5,79.49,79.49,1619.0,66.7735,66.7735,66.7651,66.7651,1619.0
2019-03-21 12:45:00,79.5,79.5,79.49,79.5,4206.0,66.7735,66.7735,66.7651,66.7735,4206.0
2019-03-21 12:50:00,79.5,79.5,79.49,79.49,4642.0,66.7735,66.7735,66.7651,66.7651,4642.0
2019-03-21 12:55:00,79.5,79.5,79.49,79.5,2114.0,66.7735,66.7735,66.7651,66.7735,2114.0
2019-03-21 13:00:00,79.5,79.5,79.48,79.49,10720.0,66.7735,66.7735,66.7567,66.7651,10720.0
2019-03-21 13:05:00,79.49,79.49,79.48,79.48,10135.0,66.7651,66.7651,66.7567,66.7567,10135.0
2019-03-21 13:10:00,79.49,79.49,79.48,79.49,9316.0,66.7651,66.7651,66.7567,66.7651,9316.0
2019-03-21 13:15:00,79.48,79.49,79.48,79.48,5327.0,66.7567,66.7651,66.7567,66.7567,5327.0
2019-03-21 13:20:00,79.49,79.49,79.47,79.48,48211.0,66.7651,66.7651,66.7483,66.7567,48211.0
2019-03-21 13:25:00,79.48,79.48,79.47,79.48,6701.0,66.7567,66.7567,66.7483,66.7567,6701.0
2019-03-21 13:30:00,79.48,79.48,79.47,79.48,3126.0,66.7567,66.7567,66.7483,66.7567,3126.0
2019-03-21 13:35:00,79.47,79.48,79.47,79.47,4956.0,66.7483,66.7567,66.7483,66.7483,4956.0
2019-03-21 13:40:00,79.48,79.48,79.47,79.48,4844.0,66.7567,66.7567,66.7483,66.7567,4844.0
2019-03-21 13:45:00,79.48,79.48,79.46,79.47,9970.0,66.7567,66.7567,66.7399,66.7483,9970.0
2019-03-21 13:50:00,79.47,79.47,79.46,79.47,24038.0,66.7483,66.7483,66.7399,66.7483,24038.0
2019-03-21 13:55:00,79.47,79.47,79.46,79.47,179856.0,66.7483,66.7483,66.7399,66.7483,179856.0
2019-03-21 14:00:00,79.47,79.48,79.46,79.46,23978.0,66.7483,66.7567,66.7399,66.7399,23978.0
2019-03-21 14:05:00,79.47,79.47,79.46,79.47,10030.0,66.7483,66.7483,66.7399,66.7483,10030.0
2019-03-21 14:10:00,79.47,79.47,79.46,79.47,43297.0,66.7483,66.7483,66.7399,66.7483,43297.0
2019-03-21 14:15:00,79.47,79.47,79.46,79.46,60315.0,66.7483,66.7483,66.7399,66.7399,60315.0
2019-03-21 14:20:00,79.46,79.47,79.46,79.47,26818.0,66.7399,66.7483,66.7399,66.7483,26818.0
2019-03-21 14:25:00,79.46,79.47,79.45,79.46,14502.0,66.7399,66.7483,66.7315,66.7399,14502.0
2019-03-21 14:30:00,79.46,79.47,79.46,79.47,18224.0,66.7399,66.7483,66.7399,66.7483,18224.0
2019-03-21 14:35:00,79.47,79.47,79.45,79.45,14923.0,66.7483,66.7483,66.7315,66.7315,14923.0
2019-03-21 14:40:00,79.45,79.46,79.45,79.45,59074.0,66.7315,66.7399,66.7315,66.7315,59074.0
2019-03-21 14:45:00,79.45,79.47,79.45,79.47,41257.0,66.7315,66.7483,66.7315,66.7483,41257.0
2019-03-21 14:50:00,79.47,79.47,79.46,79.47,5612.0,66.7483,66.7483,66.7399,66.7483,5612.0
2019-03-21 14:55:00,79.47,79.47,79.46,79.46,11915.0,66.7483,66.7483,66.7399,66.7399,11915.0
2019-03-21 15:00:00,79.47,79.47,79.46,79.46,15715.0,66.7483,66.7483,66.7399,66.7399,15715.0
2019-03-21 15:05:00,79.47,79.47,79.46,79.47,8535.0,66.7483,66.7483,66.7399,66.7483,8535.0
2019-03-21 15:10:00,79.47,79.47,79.46,79.47,6806.0,66.7483,66.7483,66.7399,66.7483,6806.0
2019-03-21 15:15:00,79.46,79.47,79.46,79.47,9555.0,66.7399,66.7483,66.7399,66.7483,9555.0
2019-03-21 15:20:00,79.47,79.47,79.46,79.47,21766.0,66.7483,66.7483,66.7399,66.7483,21766.0
2019-03-21 15:25:00,79.47,79.47,79.46,79.47,7647.0,66.7483,66.7483,66.7399,66.7483,7647.0
2019-03-21 15:30:00,79.47,79.48,79.46,79.47,6472.0,66.7483,66.7567,66.7399,66.7483,6472.0
2019-03-21 15:35:00,79.47,79.47,79.46,79.47,17616.0,66.7483,66.7483,66.7399,66.7483,17616.0
2019-03-21 15:40:00,79.47,79.47,79.46,79.47,14726.0,66.7483,66.7483,66.7399,66.7483,14726.0
2019-03-21 15:45:00,79.47,79.47,79.46,79.47,41917.0,66.7483,66.7483,66.7399,66.7483,41917.0
2019-03-21 15:50:00,79.47,79.47,79.46,79.47,28610.0,66.7483,66.7483,66.7399,66.7483,28610.0
2019-03-21 15:55:00,79.47,79.62,79.45,79.46,132821.0,66.7483,66.8742,66.7315,66.7399,132821.0
2019-03-22 09:30:00,79.55,79.55,79.51,79.55,22721.0,66.8155,66.8155,66.7819,66.8155,22721.0
2019-03-22 09:35:00,79.55,79.55,79.54,79.54,5196.0,66.8155,66.8155,66.8071,66.8071,5196.0
2019-03-22 09:40:00,79.55,79.55,79.54,79.55,5606.0,66.8155,66.8155,66.8071,66.8155,5606.0
2019-03-22 09:45:00,79.55,79.58,79.54,79.57,14527.0,66.8155,66.8407,66.8071,66.8323,14527.0
2019-03-22 09:50:00,79.58,79.59,79.57,79.58,12520.0,66.8407,66.8491,66.8323,66.8407,12520.0
2019-03-22 09:55:00,79.58,79.59,79.58,79.59,6358.0,66.8407,66.8491,66.8407,66.8491,6358.0
2019-03-22 10:00:00,79.59,79.59,79.57,79.58,10566.0,66.8491,66.8491,66.8323,66.8407,10566.0
2019-03-22 10:05:00,79.58,79.59,79.58,79.59,28211.0,66.8407,66.8491,66.8407,66.8491,28211.0
2019-03-22 10:10:00,79.59,79.59,79.57,79.57,11542.0,66.8491,66.8491,66.8323,66.8323,11542.0
2019-03-22 10:15:00,79.57,79.58,79.57,79.58,13306.0,66.8323,66.8407,66.8323,66.8407,13306.0
2019-03-22 10:20:00,79.58,79.58,79.57,79.58,9445.0,66.8407,66.8407,66.8323,66.8407,9445.0
2019-03-22 10:25:00,79.58,79.59,79.57,79.59,12618.0,66.8407,66.8491,66.8323,66.8491,12618.0
2019-03-22 10:30:00,79.59,79.59,79.58,79.59,9359.0,66.8491,66.8491,66.8407,66.8491,9359.0
2019-03-22 10:35:00,79.59,79.59,79.58,79.59,5115.0,66.8491,66.8491,66.8407,66.8491,5115.0
2019-03-22 10:40:00,79.59,79.6,79.58,79.59,43074.0,66.8491,66.8575,66.8407,66.8491,43074.0
2019-03-22 10:45:00,79.59,79.6,79.59,79.6,17687.0,66.8491,66.8575,66.8491,66.8575,17687.0
2019-03-22 10:50:00,79.6,79.6,79.59,79.6,19918.0,66.8575,66.8575,66.8491,66.8575,19918.0
2019-03-22 10:55:00,79.59,79.61,79.59,79.6,7694.0,66.8491,66.8659,66.8491,66.8575,7694.0
2019-03-22 11:00:00,79.61,79.61,79.6,79.6,6569.0,66.8659,66.8659,66.8575,66.8575,6569.0
2019-03-22 11:05:00,79.6,79.61,79.6,79.61,9813.0,66.8575,66.8659,66.8575,66.8659,9813.0
2019-03-22 11:10:00,79.61,79.61,79.6,79.61,5692.0,66.8659,66.8659,66.8575,66.8659,5692.0
2019-03-22 11:15:00,79.61,79.62,79.6,79.61,9015.0,66.8659,66.8742,66.8575,66.8659,9015.0
2019-03-22 11:20:00,79.62,79.62,79.61,79.62,9339.0,66.8742,66.8742,66.8659,66.8742,9339.0
2019-03-22 11:25:00,79.62,79.62,79.61,79.62,17982.0,66.8742,66.8742,66.8659,66.8742,17982.0
2019-03-22 11:30:00,79.62,79.63,79.61,79.63,9413.0,66.8742,66.8826,66.8659,66.8826,9413.0
2019-03-22 11:35:00,79.63,79.63,79.62,79.63,11258.0,66.8826,66.8826,66.8742,66.8826,11258.0
2019-03-22 11:40:00,79.63,79.63,79.62,79.62,16759.0,66.8826,66.8826,66.8742,66.8742,16759.0
2019-03-22 11:45:00,79.62,79.63,79.62,79.62,10804.0,66.8742,66.8826,66.8742,66.8742,10804.0
2019-03-22 11:50:00,79.63,79.64,79.62,79.64,10848.0,66.8826,66.891,66.8742,66.891,10848.0
2019-03-22 11:55:00,79.64,79.66,79.64,79.66,14350.0,66.891,66.9078,66.891,66.9078,14350.0
2019-03-22 12:00:00,79.65,79.66,79.64,79.65,10724.0,66.8994,66.9078,66.891,66.8994,10724.0
2019-03-22 12:05:00,79.65,79.65,79.63,79.63,7136.0,66.8994,66.8994,66.8826,66.8826,7136.0
2019-03-22 12:10:00,79.64,79.64,79.62,79.62,51792.0,66.891,66.891,66.8742,66.8742,51792.0
2019-03-22 12:15:00,79.63,79.64,79.62,79.62,15350.0,66.8826,66.891,66.8742,66.8742,15350.0
2019-03-22 12:20:00,79.63,79.63,79.62,79.63,11709.0,66.8826,66.8826,66.8742,66.8826,11709.0
2019-03-22 12:25:00,79.63,79.64,79.62,79.63,12689.0,66.8826,66.891,66.8742,66.8826,12689.0
2019-03-22 12:30:00,79.63,79.64,79.63,79.63,8675.0,66.8826,66.891,66.8826,66.8826,8675.0
2019-03-22 12:35:00,79.63,79.64,79.63,79.63,11633.0,66.8826,66.891,66.8826,66.8826,11633.0
2019-03-22 12:40:00,79.63,79.64,79.63,79.64,10215.0,66.8826,66.891,66.8826,66.891,10215.0
2019-03-22 12:45:00,79.63,79.64,79.62,79.62,17488.0,66.8826,66.891,66.8742,66.8742,17488.0
2019-03-22 12:50:00,79.63,79.63,79.61,79.62,23616.0,66.8826,66.8826,66.8659,66.8742,23616.0
2019-03-22 12:55:00,79.62,79.62,79.61,79.61,47081.0,66.8742,66.8742,66.8659,66.8659,47081.0
2019-03-22 13:00:00,79.61,79.62,79.61,79.62,35507.0,66.8659,66.8742,66.8659,66.8742,35507.0
2019-03-22 13:05:00,79.62,79.62,79.61,79.62,5456.0,66.8742,66.8742,66.8659,66.8742,5456.0
2019-03-22 13:10:00,79.61,79.63,79.61,79.63,66840.0,66.8659,66.8826,66.8659,66.8826,66840.0
2019-03-22 13:15:00,79.62,79.63,79.62,79.62,19072.0,66.8742,66.8826,66.8742,66.8742,19072.0
2019-03-22 13:20:00,79.62,79.63,79.62,79.63,9143.0,66.8742,66.8826,66.8742,66.8826,9143.0
2019-03-22 13:25:00,79.63,79.63,79.62,79.63,5875.0,66.8826,66.8826,66.8742,66.8826,5875.0
2019-03-22 13:30:00,79.63,79.63,79.62,79.63,20695.0,66.8826,66.8826,66.8742,66.8826,20695.0
2019-03-22 13:35:00,79.63,79.63,79.62,79.63,14964.0,66.8826,66.8826,66.8742,66.8826,14964.0
2019-03-22 13:40:00,79.63,79.63,79.61,79.61,38823.0,66.8826,66.8826,66.8659,66.8659,38823.0
2019-03-22 13:45:00,79.62,79.63,79.61,79.62,52927.0,66.8742,66.8826,66.8659,66.8742,52927.0
2019-03-22 13:50:00,79.63,79.63,79.62,79.63,28918.0,66.8826,66.8826,66.8742,66.8826,28918.0
2019-03-22 13:55:00,79.63,79.63,79.62,79.63,61323.0,66.8826,66.8826,66.8742,66.8826,61323.0
2019-03-22 14:00:00,79.63,79.63,79.6,79.61,24626.0,66.8826,66.8826,66.8575,66.8659,24626.0
2019-03-22 14:05:00,79.61,79.61,79.6,79.6,13414.0,66.8659,66.8659,66.8575,66.8575,13414.0
2019-03-22 14:10:00,79.61,79.61,79.6,79.61,5373.0,66.8659,66.8659,66.8575,66.8659,5373.0
2019-03-22 14:15:00,79.61,79.61,79.6,79.61,17228.0,66.8659,66.8659,66.8575,66.8659,17228.0
2019-03-22 14:20:00,79.61,79.61,79.6,79.6,17155.0,66.8659,66.8659,66.8575,66.8575,17155.0
2019-03-22 14:25:00,79.61,79.61,79.59,79.59,13005.0,66.8659,66.8659,66.8491,66.8491,13005.0
2019-03-22 14:30:00,79.59,79.61,79.59,79.6,65964.0,66.8491,66.8659,66.8491,66.8575,65964.0
2019-03-22 14:35:00,79.61,79.62,79.6,79.61,15956.0,66.8659,66.8742,66.8575,66.8659,15956.0
2019-03-22 14:40:00,79.61,79.62,79.61,79.61,14456.0,66.8659,66.8742,66.8659,66.8659,14456.0
2019-03-22 14:45:00,79.62,79.63,79.62,79.63,10798.0,66.8742,66.8826,66.8742,66.8826,10798.0
2019-03-22 14:50:00,79.63,79.63,79.61,79.61,9986.0,66.8826,66.8826,66.8659,66.8659,9986.0
2019-03-22 14:55:00,79.62,79.62,79.61,79.62,7365.0,66.8742,66.8742,66.8659,66.8742,7365.0
2019-03-22 15:00:00,79.63,79.63,79.61,79.63,7970.0,66.8826,66.8826,66.8659,66.8826,7970.0
2019-03-22 15:05:00,79.63,79.63,79.62,79.63,10186.0,66.8826,66.8826,66.8742,66.8826,10186.0
2019-03-22 15:10:00,79.63,79.63,79.62,79.62,9563.0,66.8826,66.8826,66.8742,66.8742,9563.0
2019-03-22 15:15:00,79.63,79.63,79.62,79.62,6878.0,66.8826,66.8826,66.8742,66.8742,6878.0
2019-03-22 15:20:00,79.63,79.64,79.62,79.63,17210.0,66.8826,66.891,66.8742,66.8826,17210.0
2019-03-22 15:25:00,79.63,79.65,79.63,79.64,38520.0,66.8826,66.8994,66.8826,66.891,38520.0
2019-03-22 15:30:00,79.65,79.65,79.64,79.65,19221.0,66.8994,66.8994,66.891,66.8994,19221.0
2019-03-22 15:35:00,79.65,79.65,79.64,79.65,10738.0,66.8994,66.8994,66.891,66.8994,10738.0
2019-03-22 15:40:00,79.65,79.65,79.64,79.65,7991.0,66.8994,66.8994,66.891,66.8994,7991.0
2019-03-22 15:45:00,79.65,79.65,79.64,79.64,55391.0,66.8994,66.8994,66.891,66.891,55391.0
2019-03-22 15:50:00,79.65,79.65,79.64,79.65,21826.0,66.8994,66.8994,66.891,66.8994,21826.0
2019-03-22 15:55:00,79.65,79.65,79.63,79.64,45895.0,66.8994,66.8994,66.8826,66.891,45895.0
2019-03-25 09:30:00,79.67,79.68,79.64,79.65,26483.0,66.9162,66.9246,66.891,66.8994,26483.0
2019-03-25 09:35:00,79.65,79.67,79.64,79.66,26083.0,66.8994,66.9162,66.891,66.9078,26083.0
2019-03-25 09:40:00,79.66,79.67,79.66,79.66,2536.0,66.9078,66.9162,66.9078,66.9078,2536.0
2019-03-25 09:45:00,79.67,79.68,79.66,79.68,12464.0,66.9162,66.9246,66.9078,66.9246,12464.0
2019-03-25 09:50:00,79.68,79.68,79.67,79.68,3291.0,66.9246,66.9246,66.9162,66.9246,3291.0
2019-03-25 09:55:00,79.68,79.69,79.67,79.69,3824.0,66.9246,66.933,66.9162,66.933,3824.0
2019-03-25 10:00:00,79.69,79.69,79.68,79.69,5350.0,66.933,66.933,66.9246,66.933,5350.0
2019-03-25 10:05:00,79.69,79.69,79.68,79.69,4691.0,66.933,66.933,66.9246,66.933,4691.0
2019-03-25 10:10:00,79.69,79.7,79.68,79.7,18325.0,66.933,66.9414,66.9246,66.9414,18325.0
2019-03-25 10:15:00,79.7,79.71,79.69,79.71,19982.0,66.9414,66.9498,66.933,66.9498,19982.0
2019-03-25 10:20:00,79.7,79.71,79.69,79.7,15349.0,66.9414,66.9498,66.933,66.9414,15349.0
2019-03-25 10:25:00,79.7,79.7,79.69,79.7,3310.0,66.9414,66.9414,66.933,66.9414,3310.0
2019-03-25 10:30:00,79.69,79.7,79.69,79.7,12717.0,66.933,66.9414,66.933,66.9414,12717.0
2019-03-25 10:35:00,79.7,79.7,79.69,79.7,9848.0,66.9414,66.9414,66.933,66.9414,9848.0
2019-03-25 10:40:00,79.7,79.7,79.69,79.7,14935.0,66.9414,66.9414,66.933,66.9414,14935.0
2019-03-25 10:45:00,79.7,79.7,79.69,79.7,4363.0,66.9414,66.9414,66.933,66.9414,4363.0
2019-03-25 10:50:00,79.7,79.7,79.69,79.7,9715.0,66.9414,66.9414,66.933,66.9414,9715.0
2019-03-25 10:55:00,79.7,79.7,79.69,79.7,6656.0,66.9414,66.9414,66.933,66.9414,6656.0
2019-03-25 11:00:00,79.7,79.7,79.68,79.68,8760.0,66.9414,66.9414,66.9246,66.9246,8760.0
2019-03-25 11:05:00,79.68,79.69,79.68,79.68,5964.0,66.9246,66.933,66.9246,66.9246,5964.0
2019-03-25 11:10:00,79.69,79.69,79.68,79.68,18481.0,66.933,66.933,66.9246,66.9246,18481.0
2019-03-25 11:15:00,79.69,79.69,79.68,79.68,13876.0,66.933,66.933,66.9246,66.9246,13876.0
2019-03-25 11:20:00,79.68,79.69,79.68,79.69,10528.0,66.9246,66.933,66.9246,66.933,10528.0
2019-03-25 11:25:00,79.69,79.69,79.68,79.68,12650.0,66.933,66.933,66.9246,66.9246,12650.0
2019-03-25 11:30:00,79.68,79.69,79.68,79.69,12534.0,66.9246,66.933,66.9246,66.933,12534.0
2019-03-25 11:35:00,79.69,79.7,79.68,79.7,10222.0,66.933,66.9414,66.9246,66.9414,10222.0
2019-03-25 11:40:00,79.7,79.7,79.69,79.7,9868.0,66.9414,66.9414,66.933,66.9414,9868.0
2019-03-25 11:45:00,79.7,79.71,79.69,79.71,2969.0,66.9414,66.9498,66.933,66.9498,2969.0
2019-03-25 11:50:00,79.7,79.71,79.7,79.7,26536.0,66.9414,66.9498,66.9414,66.9414,26536.0
2019-03-25 11:55:00,79.71,79.71,79.7,79.7,8812.0,66.9498,66.9498,66.9414,66.9414,8812.0
2019-03-25 12:00:00,79.7,79.71,79.7,79.7,9538.0,66.9414,66.9498,66.9414,66.9414,9538.0
2019-03-25 12:05:00,79.7,79.71,79.7,79.7,8813.0,66.9414,66.9498,66.9414,66.9414,8813.0
2019-03-25 12:10:00,79.7,79.71,79.7,79.7,7149.0,66.9414,66.9498,66.9414,66.9414,7149.0
2019-03-25 12:15:00,79.71,79.72,79.7,79.72,5533.0,66.9498,66.9582,66.9414,66.9582,5533.0
2019-03-25 12:20:00,79.72,79.72,79.71,79.72,11034.0,66.9582,66.9582,66.9498,66.9582,11034.0
2019-03-25 12:25:00,79.72,79.72,79.71,79.71,7182.0,66.9582,66.9582,66.9498,66.9498,7182.0
2019-03-25 12:30:00,79.72,79.73,79.71,79.73,11260.0,66.9582,66.9666,66.9498,66.9666,11260.0
2019-03-25 12:35:00,79.73,79.74,79.72,79.74,10651.0,66.9666,66.975,66.9582,66.975,10651.0
2019-03-25 12:40:00,79.73,79.75,79.73,79.75,10555.0,66.9666,66.9834,66.9666,66.9834,10555.0
2019-03-25 12:45:00,79.74,79.75,79.73,79.73,21008.0,66.975,66.9834,66.9666,66.9666,21008.0
2019-03-25 12:50:00,79.73,79.74,79.73,79.73,3831.0,66.9666,66.975,66.9666,66.9666,3831.0
2019-03-25 12:55:00,79.73,79.74,79.73,79.73,43588.0,66.9666,66.975,66.9666,66.9666,43588.0
2019-03-25 13:00:00,79.73,79.74,79.73,79.73,6517.0,66.9666,66.975,66.9666,66.9666,6517.0
2019-03-25 13:05:00,79.73,79.74,79.73,79.74,5297.0,66.9666,66.975,66.9666,66.975,5297.0
2019-03-25 13:10:00,79.73,79.74,79.73,79.73,7997.0,66.9666,66.975,66.9666,66.9666,7997.0
2019-03-25 13:15:00,79.73,79.75,79.73,79.74,7900.0,66.9666,66.9834,66.9666,66.975,7900.0
2019-03-25 13:20:00,79.75,79.75,79.74,79.75,4491.0,66.9834,66.9834,66.975,66.9834,4491.0
2019-03-25 13:25:00,79.74,79.75,79.74,79.74,13614.0,66.975,66.9834,66.975,66.975,13614.0
2019-03-25 13:30:00,79.74,79.75,79.73,79.73,11189.0,66.975,66.9834,66.9666,66.9666,11189.0
2019-03-25 13:35:00,79.73,79.74,79.73,79.74,10576.0,66.9666,66.975,66.9666,66.975,10576.0
2019-03-25 13:40:00,79.73,79.74,79.73,79.73,6643.0,66.9666,66.975,66.9666,66.9666,6643.0
2019-03-25 13:45:00,79.73,79.75,79.73,79.75,7871.0,66.9666,66.9834,66.9666,66.9834,7871.0
2019-03-25 13:50:00,79.75,79.77,79.74,79.77,8556.0,66.9834,67.0002,66.975,67.0002,8556.0
2019-03-25 13:55:00,79.76,79.77,79.76,79.76,6857.0,66.9918,67.0002,66.9918,66.9918,6857.0
2019-03-25 14:00:00,79.76,79.77,79.76,79.77,9626.0,66.9918,67.0002,66.9918,67.0002,9626.0
2019-03-25 14:05:00,79.77,79.79,79.77,79.79,25896.0,67.0002,67.017,67.0002,67.017,25896.0
2019-03-25 14:10:00,79.79,79.8,79.77,79.77,12805.0,67.017,67.0254,67.0002,67.0002,12805.0
2019-03-25 14:15:00,79.78,79.78,79.77,79.78,23682.0,67.0086,67.0086,67.0002,67.0086,23682.0
2019-03-25 14:20:00,79.79,79.79,79.77,79.78,22392.0,67.017,67.017,67.0002,67.0086,22392.0
2019-03-25 14:25:00,79.77,79.78,79.77,79.78,20545.0,67.0002,67.0086,67.0002,67.0086,20545.0
2019-03-25 14:30:00,79.77,79.78,79.76,79.76,12555.0,67.0002,67.0086,66.9918,66.9918,12555.0
2019-03-25 14:35:00,79.77,79.77,79.76,79.77,13944.0,67.0002,67.0002,66.9918,67.0002,13944.0
2019-03-25 14:40:00,79.76,79.77,79.75,79.76,13609.0,66.9918,67.0002,66.9834,66.9918,13609.0
2019-03-25 14:45:00,79.76,79.76,79.75,79.76,4818.0,66.9918,66.9918,66.9834,66.9918,4818.0
2019-03-25 14:50:00,79.76,79.76,79.74,79.74,19481.0,66.9918,66.9918,66.975,66.975,19481.0
2019-03-25 14:55:00,79.74,79.75,79.73,79.74,29471.0,66.975,66.9834,66.9666,66.975,29471.0
2019-03-25 15:00:00,79.74,79.75,79.73,79.75,8401.0,66.975,66.9834,66.9666,66.9834,8401.0
2019-03-25 15:05:00,79.75,79.75,79.72,79.73,7023.0,66.9834,66.9834,66.9582,66.9666,7023.0
2019-03-25 15:10:00,79.73,79.73,79.72,79.73,9343.0,66.9666,66.9666,66.9582,66.9666,9343.0
2019-03-25 15:15:00,79.73,79.74,79.72,79.73,12782.0,66.9666,66.975,66.9582,66.9666,12782.0
2019-03-25 15:20:00,79.74,79.75,79.73,79.74,5526.0,66.975,66.9834,66.9666,66.975,5526.0
2019-03-25 15:25:00,79.73,79.74,79.72,79.73,13931.0,66.9666,66.975,66.9582,66.9666,13931.0
2019-03-25 15:30:00,79.73,79.74,79.72,79.73,11899.0,66.9666,66.975,66.9582,66.9666,11899.0
2019-03-25 15:35:00,79.73,79.74,79.73,79.73,6118.0,66.9666,66.975,66.9666,66.9666,6118.0
2019-03-25 15:40:00,79.74,79.75,79.73,79.75,33728.0,66.975,66.9834,66.9666,66.9834,33728.0
2019-03-25 15:45:00,79.75,79.76,79.74,79.76,23707.0,66.9834,66.9918,66.975,66.9918,23707.0
2019-03-25 15:50:00,79.76,79.76,79.75,79.76,17198.0,66.9918,66.9918,66.9834,66.9918,17198.0
2019-03-25 15:55:00,79.76,79.77,79.75,79.75,17753.0,66.9918,67.0002,66.9834,66.9834,17753.0
2019-03-26 09:30:00,79.74,79.77,79.72,79.73,38387.0,66.975,67.0002,66.9582,66.9666,38387.0
2019-03-26 09:35:00,79.74,79.74,79.72,79.73,23577.0,66.975,66.975,66.9582,66.9666,23577.0
2019-03-26 09:40:00,79.73,79.73,79.72,79.73,4967.0,66.9666,66.9666,66.9582,66.9666,4967.0
2019-03-26 09:45:00,79.73,79.73,79.72,79.73,4219.0,66.9666,66.9666,66.9582,66.9666,4219.0
2019-03-26 09:50:00,79.73,79.74,79.72,79.73,45864.0,66.9666,66.975,66.9582,66.9666,45864.0
2019-03-26 09:55:00,79.73,79.74,79.72,79.74,16940.0,66.9666,66.975,66.9582,66.975,16940.0
2019-03-26 10:00:00,79.74,79.75,79.68,79.75,1098804.0,66.975,66.9834,66.9246,66.9834,1098804.0
2019-03-26 10:05:00,79.75,79.75,79.67,79.72,1702691.0,66.9834,66.9834,66.9162,66.9582,1702691.0
2019-03-26 10:10:00,79.72,79.74,79.71,79.74,433861.0,66.9582,66.975,66.9498,66.975,433861.0
2019-03-26 10:15:00,79.74,79.74,79.73,79.73,125584.0,66.975,66.975,66.9666,66.9666,125584.0
2019-03-26 10:20:00,79.73,79.74,79.73,79.73,325379.0,66.9666,66.975,66.9666,66.9666,325379.0
2019-03-26 10:25:00,79.74,79.75,79.73,79.75,42634.0,66.975,66.9834,66.9666,66.9834,42634.0
2019-03-26 10:30:00,79.75,79.75,79.74,79.75,80713.0,66.9834,66.9834,66.975,66.9834,80713.0
2019-03-26 10:35:00,79.74,79.76,79.74,79.76,14673.0,66.975,66.9918,66.975,66.9918,14673.0
2019-03-26 10:40:00,79.76,79.76,79.75,79.76,3668.0,66.9918,66.9918,66.9834,66.9918,3668.0
2019-03-26 10:45:00,79.76,79.76,79.75,79.76,11335.0,66.9918,66.9918,66.9834,66.9918,11335.0
2019-03-26 10:50:00,79.76,79.76,79.74,79.74,21795.0,66.9918,66.9918,66.975,66.975,21795.0
2019-03-26 10:55:00,79.75,79.75,79.74,79.74,3682.0,66.9834,66.9834,66.975,66.975,3682.0
2019-03-26 11:00:00,79.75,79.75,79.74,79.74,5759.0,66.9834,66.9834,66.975,66.975,5759.0
2019-03-26 11:05:00,79.74,79.75,79.74,79.75,2756.0,66.975,66.9834,66.975,66.9834,2756.0
2019-03-26 11:10:00,79.75,79.75,79.74,79.75,5457.0,66.9834,66.9834,66.975,66.9834,5457.0
2019-03-26 11:15:00,79.75,79.75,79.73,79.73,17594.0,66.9834,66.9834,66.9666,66.9666,17594.0
2019-03-26 11:20:00,79.73,79.74,79.73,79.73,9764.0,66.9666,66.975,66.9666,66.9666,9764.0
2019-03-26 11:25:00,79.74,79.74,79.73,79.74,4767.0,66.975,66.975,66.9666,66.975,4767.0
2019-03-26 11:30:00,79.73,79.74,79.73,79.74,6395.0,66.9666,66.975,66.9666,66.975,6395.0
2019-03-26 11:35:00,79.73,79.74,79.73,79.73,10071.0,66.9666,66.975,66.9666,66.9666,10071.0
2019-03-26 11:40:00,79.74,79.74,79.73,79.73,4679.0,66.975,66.975,66.9666,66.9666,4679.0
2019-03-26 11:45:00,79.73,79.74,79.73,79.74,4216.0,66.9666,66.975,66.9666,66.975,4216.0
2019-03-26 11:50:00,79.74,79.74,79.73,79.73,15837.0,66.975,66.975,66.9666,66.9666,15837.0
2019-03-26 11:55:00,79.73,79.74,79.73,79.74,5490.0,66.9666,66.975,66.9666,66.975,5490.0
2019-03-26 12:00:00,79.74,79.74,79.73,79.73,4799.0,66.975,66.975,66.9666,66.9666,4799.0
2019-03-26 12:05:00,79.73,79.74,79.73,79.74,14903.0,66.9666,66.975,66.9666,66.975,14903.0
2019-03-26 12:10:00,79.74,79.74,79.73,79.73,13874.0,66.975,66.975,66.9666,66.9666,13874.0
2019-03-26 12:15:00,79.74,79.74,79.73,79.74,21387.0,66.975,66.975,66.9666,66.975,21387.0
2019-03-26 12:20:00,79.73,79.74,79.73,79.73,4608.0,66.9666,66.975,66.9666,66.9666,4608.0
2019-03-26 12:25:00,79.73,79.74,79.73,79.73,6305.0,66.9666,66.975,66.9666,66.9666,6305.0
2019-03-26 12:30:00,79.73,79.74,79.73,79.73,7744.0,66.9666,66.975,66.9666,66.9666,7744.0
2019-03-26 12:35:00,79.73,79.74,79.73,79.73,13930.0,66.9666,66.975,66.9666,66.9666,13930.0
2019-03-26 12:40:00,79.74,79.74,79.73,79.73,6954.0,66.975,66.975,66.9666,66.9666,6954.0
2019-03-26 12:45:00,79.73,79.74,79.73,79.73,11632.0,66.9666,66.975,66.9666,66.9666,11632.0
2019-03-26 12:50:00,79.74,79.74,79.73,79.74,15505.0,66.975,66.975,66.9666,66.975,15505.0
2019-03-26 12:55:00,79.74,79.74,79.73,79.73,17617.0,66.975,66.975,66.9666,66.9666,17617.0
2019-03-26 13:00:00,79.73,79.75,79.73,79.74,36424.0,66.9666,66.9834,66.9666,66.975,36424.0
2019-03-26 13:05:00,79.74,79.75,79.74,79.75,7111.0,66.975,66.9834,66.975,66.9834,7111.0
2019-03-26 13:10:00,79.74,79.75,79.74,79.74,7501.0,66.975,66.9834,66.975,66.975,7501.0
2019-03-26 13:15:00,79.75,79.75,79.74,79.74,6422.0,66.9834,66.9834,66.975,66.975,6422.0
2019-03-26 13:20:00,79.74,79.75,79.74,79.75,6818.0,66.975,66.9834,66.975,66.9834,6818.0
2019-03-26 13:25:00,79.75,79.75,79.74,79.75,50385.0,66.9834,66.9834,66.975,66.9834,50385.0
2019-03-26 13:30:00,79.74,79.75,79.74,79.74,3642.0,66.975,66.9834,66.975,66.975,3642.0
2019-03-26 13:35:00,79.74,79.76,79.74,79.76,6381.0,66.975,66.9918,66.975,66.9918,6381.0
2019-03-26 13:40:00,79.75,79.76,79.75,79.76,6712.0,66.9834,66.9918,66.9834,66.9918,6712.0
2019-03-26 13:45:00,79.76,79.76,79.75,79.76,2951.0,66.9918,66.9918,66.9834,66.9918,2951.0
2019-03-26 13:50:00,79.75,79.76,79.75,79.76,11472.0,66.9834,66.9918,66.9834,66.9918,11472.0
2019-03-26 13:55:00,79.75,79.76,79.75,79.76,8791.0,66.9834,66.9918,66.9834,66.9918,8791.0
2019-03-26 14:00:00,79.76,79.77,79.75,79.77,13015.0,66.9918,67.0002,66.9834,67.0002,13015.0
2019-03-26 14:05:00,79.77,79.77,79.76,79.76,2314.0,67.0002,67.0002,66.9918,66.9918,2314.0
2019-03-26 14:10:00,79.77,79.77,79.76,79.77,5406.0,67.0002,67.0002,66.9918,67.0002,5406.0
2019-03-26 14:15:00,79.77,79.77,79.76,79.77,21395.0,67.0002,67.0002,66.9918,67.0002,21395.0
2019-03-26 14:20:00,79.77,79.78,79.76,79.78,12066.0,67.0002,67.0086,66.9918,67.0086,12066.0
2019-03-26 14:25:00,79.78,79.78,79.77,79.77,8116.0,67.0086,67.0086,67.0002,67.0002,8116.0
2019-03-26 14:30:00,79.77,79.78,79.77,79.78,21226.0,67.0002,67.0086,67.0002,67.0086,21226.0
2019-03-26 14:35:00,79.78,79.78,79.77,79.78,18564.0,67.0086,67.0086,67.0002,67.0086,18564.0
2019-03-26 14:40:00,79.78,79.78,79.77,79.77,9612.0,67.0086,67.0086,67.0002,67.0002,9612.0
2019-03-26 14:45:00,79.78,79.78,79.76,79.77,8292.0,67.0086,67.0086,66.9918,67.0002,8292.0
2019-03-26 14:50:00,79.76,79.77,79.76,79.77,8521.0,66.9918,67.0002,66.9918,67.0002,8521.0
2019-03-26 14:55:00,79.77,79.77,79.76,79.77,41367.0,67.0002,67.0002,66.9918,67.0002,41367.0
2019-03-26 15:00:00,79.77,79.77,79.76,79.77,10055.0,67.0002,67.0002,66.9918,67.0002,10055.0
2019-03-26 15:05:00,79.77,79.78,79.76,79.77,617713.0,67.0002,67.0086,66.9918,67.0002,617713.0
2019-03-26 15:10:00,79.77,79.79,79.77,79.79,23228.0,67.0002,67.017,67.0002,67.017,23228.0
2019-03-26 15:15:00,79.78,79.79,79.78,79.78,62380.0,67.0086,67.017,67.0086,67.0086,62380.0
2019-03-26 15:20:00,79.79,79.79,79.78,79.79,16448.0,67.017,67.017,67.0086,67.017,16448.0
2019-03-26 15:25:00,79.79,79.79,79.78,79.79,40713.0,67.017,67.017,67.0086,67.017,40713.0
2019-03-26 15:30:00,79.79,79.79,79.77,79.78,56378.0,67.017,67.017,67.0002,67.0086,56378.0
2019-03-26 15:35:00,79.78,79.78,79.77,79.78,30981.0,67.0086,67.0086,67.0002,67.0086,30981.0
2019-03-26 15:40:00,79.78,79.78,79.77,79.78,31034.0,67.0086,67.0086,67.0002,67.0086,31034.0
2019-03-26 15:45:00,79.78,79.78,79.77,79.78,14301.0,67.0086,67.0086,67.0002,67.0086,14301.0
2019-03-26 15:50:00,79.77,79.78,79.77,79.78,17053.0,67.0002,67.0086,67.0002,67.0086,17053.0
2019-03-26 15:55:00,79.77,79.78,79.74,79.75,30469.0,67.0002,67.0086,66.975,66.9834,30469.0
2019-03-27 09:30:00,79.84,79.84,79.8,79.82,24017.0,67.059,67.059,67.0254,67.0422,24017.0
2019-03-27 09:35:00,79.83,79.85,79.82,79.84,47195.0,67.0506,67.0674,67.0422,67.059,47195.0
2019-03-27 09:40:00,79.85,79.85,79.83,79.84,17927.0,67.0674,67.0674,67.0506,67.059,17927.0
2019-03-27 09:45:00,79.83,79.85,79.83,79.84,14314.0,67.0506,67.0674,67.0506,67.059,14314.0
2019-03-27 09:50:00,79.84,79.85,79.84,79.84,18317.0,67.059,67.0674,67.059,67.059,18317.0
2019-03-27 09:55:00,79.84,79.86,79.84,79.86,10468.0,67.059,67.0758,67.059,67.0758,10468.0
2019-03-27 10:00:00,79.86,79.86,79.85,79.86,2861.0,67.0758,67.0758,67.0674,67.0758,2861.0
2019-03-27 10:05:00,79.86,79.86,79.85,79.85,6504.0,67.0758,67.0758,67.0674,67.0674,6504.0
2019-03-27 10:10:00,79.85,79.86,79.83,79.83,24484.0,67.0674,67.0758,67.0506,67.0506,24484.0
2019-03-27 10:15:00,79.83,79.84,79.83,79.83,5612.0,67.0506,67.059,67.0506,67.0506,5612.0
2019-03-27 10:20:00,79.83,79.84,79.83,79.84,5388.0,67.0506,67.059,67.0506,67.059,5388.0
2019-03-27 10:25:00,79.84,79.84,79.83,79.84,10341.0,67.059,67.059,67.0506,67.059,10341.0
2019-03-27 10:30:00,79.84,79.85,79.83,79.85,5204.0,67.059,67.0674,67.0506,67.0674,5204.0
2019-03-27 10:35:00,79.84,79.85,79.84,79.85,6413.0,67.059,67.0674,67.059,67.0674,6413.0
2019-03-27 10:40:00,79.85,79.86,79.84,79.85,7899.0,67.0674,67.0758,67.059,67.0674,7899.0
2019-03-27 10:45:00,79.86,79.87,79.85,79.87,10855.0,67.0758,67.0842,67.0674,67.0842,10855.0
2019-03-27 10:50:00,79.87,79.88,79.86,79.87,8838.0,67.0842,67.0926,67.0758,67.0842,8838.0
2019-03-27 10:55:00,79.88,79.88,79.85,79.86,12882.0,67.0926,67.0926,67.0674,67.0758,12882.0
2019-03-27 11:00:00,79.86,79.86,79.85,79.86,9694.0,67.0758,67.0758,67.0674,67.0758,9694.0
2019-03-27 11:05:00,79.86,79.86,79.85,79.85,5649.0,67.0758,67.0758,67.0674,67.0674,5649.0
2019-03-27 11:10:00,79.85,79.86,79.85,79.85,8643.0,67.0674,67.0758,67.0674,67.0674,8643.0
2019-03-27 11:15:00,79.86,79.86,79.85,79.86,24096.0,67.0758,67.0758,67.0674,67.0758,24096.0
2019-03-27 11:20:00,79.86,79.86,79.85,79.86,2459.0,67.0758,67.0758,67.0674,67.0758,2459.0
2019-03-27 11:25:00,79.86,79.87,79.85,79.87,121131.0,67.0758,67.0842,67.0674,67.0842,121131.0
2019-03-27 11:30:00,79.86,79.88,79.86,79.88,17578.0,67.0758,67.0926,67.0758,67.0926,17578.0
2019-03-27 11:35:00,79.88,79.88,79.87,79.88,6409.0,67.0926,67.0926,67.0842,67.0926,6409.0
2019-03-27 11:40:00,79.88,79.88,79.87,79.87,7634.0,67.0926,67.0926,67.0842,67.0842,7634.0
2019-03-27 11:45:00,79.87,79.88,79.87,79.88,6900.0,67.0842,67.0926,67.0842,67.0926,6900.0
2019-03-27 11:50:00,79.87,79.88,79.86,79.87,8927.0,67.0842,67.0926,67.0758,67.0842,8927.0
2019-03-27 11:55:00,79.87,79.88,79.86,79.87,90807.0,67.0842,67.0926,67.0758,67.0842,90807.0
2019-03-27 12:00:00,79.86,79.87,79.84,79.84,4200.0,67.0758,67.0842,67.059,67.059,4200.0
2019-03-27 12:05:00,79.84,79.85,79.84,79.85,56432.0,67.059,67.0674,67.059,67.0674,56432.0
2019-03-27 12:10:00,79.84,79.86,79.84,79.86,8463.0,67.059,67.0758,67.059,67.0758,8463.0
2019-03-27 12:15:00,79.85,79.86,79.84,79.85,3445.0,67.0674,67.0758,67.059,67.0674,3445.0
2019-03-27 12:20:00,79.85,79.85,79.83,79.84,6253.0,67.0674,67.0674,67.0506,67.059,6253.0
2019-03-27 12:25:00,79.84,79.84,79.82,79.83,8570.0,67.059,67.059,67.0422,67.0506,8570.0
2019-03-27 12:30:00,79.83,79.83,79.82,79.83,2786.0,67.0506,67.0506,67.0422,67.0506,2786.0
2019-03-27 12:35:00,79.83,79.83,79.82,79.83,10449.0,67.0506,67.0506,67.0422,67.0506,10449.0
2019-03-27 12:40:00,79.83,79.84,79.82,79.84,13107.0,67.0506,67.059,67.0422,67.059,13107.0
2019-03-27 12:45:00,79.84,79.84,79.83,79.84,58601.0,67.059,67.059,67.0506,67.059,58601.0
2019-03-27 12:50:00,79.84,79.85,79.83,79.85,7487.0,67.059,67.0674,67.0506,67.0674,7487.0
2019-03-27 12:55:00,79.85,79.86,79.84,79.86,4673.0,67.0674,67.0758,67.059,67.0758,4673.0
2019-03-27 13:00:00,79.86,79.86,79.83,79.84,10091.0,67.0758,67.0758,67.0506,67.059,10091.0
2019-03-27 13:05:00,79.84,79.85,79.83,79.84,6976.0,67.059,67.0674,67.0506,67.059,6976.0
2019-03-27 13:10:00,79.84,79.85,79.83,79.84,11751.0,67.059,67.0674,67.0506,67.059,11751.0
2019-03-27 13:15:00,79.83,79.84,79.82,79.83,2915.0,67.0506,67.059,67.0422,67.0506,2915.0
2019-03-27 13:20:00,79.82,79.84,79.82,79.84,11339.0,67.0422,67.059,67.0422,67.059,11339.0
2019-03-27 13:25:00,79.83,79.84,79.83,79.84,7108.0,67.0506,67.059,67.0506,67.059,7108.0
2019-03-27 13:30:00,79.84,79.84,79.82,79.83,4983.0,67.059,67.059,67.0422,67.0506,4983.0
2019-03-27 13:35:00,79.83,79.83,79.82,79.83,6940.0,67.0506,67.0506,67.0422,67.0506,6940.0
2019-03-27 13:40:00,79.83,79.83,79.81,79.81,4512.0,67.0506,67.0506,67.0338,67.0338,4512.0
2019-03-27 13:45:00,79.81,79.82,79.81,79.81,7540.0,67.0338,67.0422,67.0338,67.0338,7540.0
2019-03-27 13:50:00,79.81,79.83,79.81,79.82,28180.0,67.0338,67.0506,67.0338,67.0422,28180.0
2019-03-27 13:55:00,79.82,79.83,79.82,79.82,15733.0,67.0422,67.0506,67.0422,67.0422,15733.0
2019-03-27 14:00:00,79.83,79.83,79.81,79.81,58460.0,67.0506,67.0506,67.0338,67.0338,58460.0
2019-03-27 14:05:00,79.82,79.82,79.81,79.81,7949.0,67.0422,67.0422,67.0338,67.0338,7949.0
2019-03-27 14:10:00,79.81,79.82,79.81,79.81,12730.0,67.0338,67.0422,67.0338,67.0338,12730.0
2019-03-27 14:15:00,79.82,79.82,79.81,79.82,14299.0,67.0422,67.0422,67.0338,67.0422,14299.0
2019-03-27 14:20:00,79.81,79.82,79.81,79.82,5922.0,67.0338,67.0422,67.0338,67.0422,5922.0
2019-03-27 14:25:00,79.82,79.82,79.81,79.82,13240.0,67.0422,67.0422,67.0338,67.0422,13240.0
2019-03-27 14:30:00,79.82,79.84,79.82,79.83,33343.0,67.0422,67.059,67.0422,67.0506,33343.0
2019-03-27 14:35:00,79.82,79.84,79.82,79.84,5320.0,67.0422,67.059,67.0422,67.059,5320.0
2019-03-27 14:40:00,79.83,79.84,79.83,79.83,11734.0,67.0506,67.059,67.0506,67.0506,11734.0
2019-03-27 14:45:00,79.84,79.84,79.83,79.83,25745.0,67.059,67.059,67.0506,67.0506,25745.0
2019-03-27 14:50:00,79.84,79.85,79.83,79.84,39315.0,67.059,67.0674,67.0506,67.059,39315.0
2019-03-27 14:55:00,79.83,79.84,79.83,79.84,18288.0,67.0506,67.059,67.0506,67.059,18288.0
2019-03-27 15:00:00,79.83,79.84,79.83,79.83,17516.0,67.0506,67.059,67.0506,67.0506,17516.0
2019-03-27 15:05:00,79.84,79.84,79.83,79.83,27561.0,67.059,67.059,67.0506,67.0506,27561.0
2019-03-27 15:10:00,79.84,79.84,79.82,79.82,37635.0,67.059,67.059,67.0422,67.0422,37635.0
2019-03-27 15:15:00,79.83,79.83,79.82,79.83,5327.0,67.0506,67.0506,67.0422,67.0506,5327.0
2019-03-27 15:20:00,79.83,79.83,79.82,79.82,14040.0,67.0506,67.0506,67.0422,67.0422,14040.0
2019-03-27 15:25:00,79.83,79.83,79.81,79.81,14517.0,67.0506,67.0506,67.0338,67.0338,14517.0
2019-03-27 15:30:00,79.82,79.82,79.81,79.81,12768.0,67.0422,67.0422,67.0338,67.0338,12768.0
2019-03-27 15:35:00,79.81,79.83,79.81,79.83,8700.0,67.0338,67.0506,67.0338,67.0506,8700.0
2019-03-27 15:40:00,79.83,79.83,79.82,79.83,17138.0,67.0506,67.0506,67.0422,67.0506,17138.0
2019-03-27 15:45:00,79.84,79.84,79.83,79.84,15895.0,67.059,67.059,67.0506,67.059,15895.0
2019-03-27 15:50:00,79.84,79.84,79.83,79.84,10909.0,67.059,67.059,67.0506,67.059,10909.0
2019-03-27 15:55:00,79.83,79.83,79.79,79.79,61158.0,67.0506,67.0506,67.017,67.017,61158.0
2019-03-28 09:30:00,79.79,79.81,79.76,79.81,14640.0,67.017,67.0338,66.9918,67.0338,14640.0
2019-03-28 09:35:00,79.81,79.81,79.79,79.8,4619.0,67.0338,67.0338,67.017,67.0254,4619.0
2019-03-28 09:40:00,79.79,79.8,79.76,79.76,17153.0,67.017,67.0254,66.9918,66.9918,17153.0
2019-03-28 09:45:00,79.76,79.76,79.75,79.76,34201.0,66.9918,66.9918,66.9834,66.9918,34201.0
2019-03-28 09:50:00,79.76,79.77,79.75,79.77,32526.0,66.9918,67.0002,66.9834,67.0002,32526.0
2019-03-28 09:55:00,79.76,79.77,79.76,79.77,5208.0,66.9918,67.0002,66.9918,67.0002,5208.0
2019-03-28 10:00:00,79.76,79.78,79.76,79.78,72888.0,66.9918,67.0086,66.9918,67.0086,72888.0
2019-03-28 10:05:00,79.78,79.78,79.77,79.78,26881.0,67.0086,67.0086,67.0002,67.0086,26881.0
2019-03-28 10:10:00,79.78,79.78,79.77,79.78,9509.0,67.0086,67.0086,67.0002,67.0086,9509.0
2019-03-28 10:15:00,79.78,79.78,79.77,79.78,13872.0,67.0086,67.0086,67.0002,67.0086,13872.0
2019-03-28 10:20:00,79.78,79.78,79.77,79.77,11487.0,67.0086,67.0086,67.0002,67.0002,11487.0
2019-03-28 10:25:00,79.78,79.78,79.77,79.78,4472.0,67.0086,67.0086,67.0002,67.0086,4472.0
2019-03-28 10:30:00,79.78,79.78,79.76,79.77,7175.0,67.0086,67.0086,66.9918,67.0002,7175.0
2019-03-28 10:35:00,79.77,79.77,79.76,79.76,7284.0,67.0002,67.0002,66.9918,66.9918,7284.0
2019-03-28 10:40:00,79.77,79.77,79.76,79.77,5654.0,67.0002,67.0002,66.9918,67.0002,5654.0
2019-03-28 10:45:00,79.77,79.77,79.76,79.77,62229.0,67.0002,67.0002,66.9918,67.0002,62229.0
2019-03-28 10:50:00,79.77,79.78,79.76,79.78,10636.0,67.0002,67.0086,66.9918,67.0086,10636.0
2019-03-28 10:55:00,79.78,79.79,79.77,79.78,25959.0,67.0086,67.017,67.0002,67.0086,25959.0
2019-03-28 11:00:00,79.78,79.79,79.77,79.79,12711.0,67.0086,67.017,67.0002,67.017,12711.0
2019-03-28 11:05:00,79.78,79.79,79.78,79.78,10249.0,67.0086,67.017,67.0086,67.0086,10249.0
2019-03-28 11:10:00,79.79,79.79,79.77,79.77,8238.0,67.017,67.017,67.0002,67.0002,8238.0
2019-03-28 11:15:00,79.77,79.78,79.77,79.77,8223.0,67.0002,67.0086,67.0002,67.0002,8223.0
2019-03-28 11:20:00,79.77,79.78,79.77,79.77,10340.0,67.0002,67.0086,67.0002,67.0002,10340.0
2019-03-28 11:25:00,79.78,79.78,79.77,79.78,11872.0,67.0086,67.0086,67.0002,67.0086,11872.0
2019-03-28 11:30:00,79.78,79.78,79.77,79.78,7774.0,67.0086,67.0086,67.0002,67.0086,7774.0
2019-03-28 11:35:00,79.77,79.78,79.77,79.78,15064.0,67.0002,67.0086,67.0002,67.0086,15064.0
2019-03-28 11:40:00,79.78,79.78,79.77,79.77,10869.0,67.0086,67.0086,67.0002,67.0002,10869.0
2019-03-28 11:45:00,79.77,79.78,79.76,79.77,11628.0,67.0002,67.0086,66.9918,67.0002,11628.0
2019-03-28 11:50:00,79.77,79.77,79.76,79.76,3872.0,67.0002,67.0002,66.9918,66.9918,3872.0
2019-03-28 11:55:00,79.76,79.77,79.76,79.76,10144.0,66.9918,67.0002,66.9918,66.9918,10144.0
2019-03-28 12:00:00,79.76,79.77,79.76,79.76,11618.0,66.9918,67.0002,66.9918,66.9918,11618.0
2019-03-28 12:05:00,79.76,79.77,79.76,79.77,7642.0,66.9918,67.0002,66.9918,67.0002,7642.0
2019-03-28 12:10:00,79.77,79.77,79.76,79.77,4412.0,67.0002,67.0002,66.9918,67.0002,4412.0
2019-03-28 12:15:00,79.76,79.77,79.76,79.77,4320.0,66.9918,67.0002,66.9918,67.0002,4320.0
2019-03-28 12:20:00,79.76,79.77,79.76,79.76,4753.0,66.9918,67.0002,66.9918,66.9918,4753.0
2019-03-28 12:25:00,79.76,79.77,79.76,79.77,8396.0,66.9918,67.0002,66.9918,67.0002,8396.0
2019-03-28 12:30:00,79.77,79.77,79.75,79.75,12768.0,67.0002,67.0002,66.9834,66.9834,12768.0
2019-03-28 12:35:00,79.76,79.76,79.75,79.75,5630.0,66.9918,66.9918,66.9834,66.9834,5630.0
2019-03-28 12:40:00,79.75,79.76,79.75,79.75,13932.0,66.9834,66.9918,66.9834,66.9834,13932.0
2019-03-28 12:45:00,79.75,79.76,79.75,79.76,20760.0,66.9834,66.9918,66.9834,66.9918,20760.0
2019-03-28 12:50:00,79.76,79.76,79.75,79.75,13295.0,66.9918,66.9918,66.9834,66.9834,13295.0
2019-03-28 12:55:00,79.75,79.76,79.75,79.76,10089.0,66.9834,66.9918,66.9834,66.9918,10089.0
2019-03-28 13:00:00,79.75,79.76,79.75,79.75,80900.0,66.9834,66.9918,66.9834,66.9834,80900.0
2019-03-28 13:05:00,79.75,79.77,79.75,79.77,42383.0,66.9834,67.0002,66.9834,67.0002,42383.0
2019-03-28 13:10:00,79.76,79.77,79.76,79.76,7288.0,66.9918,67.0002,66.9918,66.9918,7288.0
2019-03-28 13:15:00,79.76,79.77,79.76,79.76,9942.0,66.9918,67.0002,66.9918,66.9918,9942.0
2019-03-28 13:20:00,79.76,79.77,79.76,79.76,4507.0,66.9918,67.0002,66.9918,66.9918,4507.0
2019-03-28 13:25:00,79.76,79.77,79.76,79.77,12753.0,66.9918,67.0002,66.9918,67.0002,12753.0
2019-03-28 13:30:00,79.76,79.77,79.76,79.77,6469.0,66.9918,67.0002,66.9918,67.0002,6469.0
2019-03-28 13:35:00,79.77,79.77,79.76,79.76,4655.0,67.0002,67.0002,66.9918,66.9918,4655.0
2019-03-28 13:40:00,79.76,79.77,79.76,79.77,6644.0,66.9918,67.0002,66.9918,67.0002,6644.0
2019-03-28 13:45:00,79.76,79.77,79.76,79.76,27538.0,66.9918,67.0002,66.9918,66.9918,27538.0
2019-03-28 13:50:00,79.76,79.77,79.76,79.77,13210.0,66.9918,67.0002,66.9918,67.0002,13210.0
2019-03-28 13:55:00,79.76,79.77,79.76,79.76,7001.0,66.9918,67.0002,66.9918,66.9918,7001.0
2019-03-28 14:00:00,79.77,79.77,79.76,79.77,11741.0,67.0002,67.0002,66.9918,67.0002,11741.0
2019-03-28 14:05:00,79.77,79.77,79.76,79.77,14608.0,67.0002,67.0002,66.9918,67.0002,14608.0
2019-03-28 14:10:00,79.77,79.77,79.76,79.76,9091.0,67.0002,67.0002,66.9918,66.9918,9091.0
2019-03-28 14:15:00,79.76,79.77,79.76,79.77,44167.0,66.9918,67.0002,66.9918,67.0002,44167.0
2019-03-28 14:20:00,79.76,79.77,79.76,79.77,15876.0,66.9918,67.0002,66.9918,67.0002,15876.0
2019-03-28 14:25:00,79.77,79.77,79.76,79.76,69506.0,67.0002,67.0002,66.9918,66.9918,69506.0
2019-03-28 14:30:00,79.76,79.77,79.76,79.77,6651.0,66.9918,67.0002,66.9918,67.0002,6651.0
2019-03-28 14:35:00,79.77,79.77,79.76,79.76,9906.0,67.0002,67.0002,66.9918,66.9918,9906.0
2019-03-28 14:40:00,79.77,79.77,79.76,79.76,12435.0,67.0002,67.0002,66.9918,66.9918,12435.0
2019-03-28 14:45:00,79.77,79.77,79.76,79.76,14088.0,67.0002,67.0002,66.9918,66.9918,14088.0
2019-03-28 14:50:00,79.76,79.77,79.76,79.77,10035.0,66.9918,67.0002,66.9918,67.0002,10035.0
2019-03-28 14:55:00,79.76,79.77,79.76,79.77,30510.0,66.9918,67.0002,66.9918,67.0002,30510.0
2019-03-28 15:00:00,79.77,79.77,79.76,79.77,20160.0,67.0002,67.0002,66.9918,67.0002,20160.0
2019-03-28 15:05:00,79.76,79.77,79.76,79.77,34258.0,66.9918,67.0002,66.9918,67.0002,34258.0
2019-03-28 15:10:00,79.76,79.77,79.76,79.77,18474.0,66.9918,67.0002,66.9918,67.0002,18474.0
2019-03-28 15:15:00,79.77,79.77,79.76,79.77,11302.0,67.0002,67.0002,66.9918,67.0002,11302.0
2019-03-28 15:20:00,79.77,79.77,79.76,79.77,15023.0,67.0002,67.0002,66.9918,67.0002,15023.0
2019-03-28 15:25:00,79.77,79.77,79.76,79.77,11554.0,67.0002,67.0002,66.9918,67.0002,11554.0
2019-03-28 15:30:00,79.76,79.77,79.76,79.77,40392.0,66.9918,67.0002,66.9918,67.0002,40392.0
2019-03-28 15:35:00,79.77,79.77,79.76,79.77,22199.0,67.0002,67.0002,66.9918,67.0002,22199.0
2019-03-28 15:40:00,79.77,79.77,79.76,79.77,13927.0,67.0002,67.0002,66.9918,67.0002,13927.0
2019-03-28 15:45:00,79.77,79.78,79.76,79.78,7240.0,67.0002,67.0086,66.9918,67.0086,7240.0
2019-03-28 15:50:00,79.78,79.78,79.77,79.78,17164.0,67.0086,67.0086,67.0002,67.0086,17164.0
2019-03-28 15:55:00,79.78,79.78,79.76,79.77,92270.0,67.0086,67.0086,66.9918,67.0002,92270.0
2019-03-29 09:30:00,79.69,79.7,79.68,79.7,33481.0,66.933,66.9414,66.9246,66.9414,33481.0
2019-03-29 09:35:00,79.7,79.72,79.7,79.71,23916.0,66.9414,66.9582,66.9414,66.9498,23916.0
2019-03-29 09:40:00,79.72,79.73,79.71,79.73,8013.0,66.9582,66.9666,66.9498,66.9666,8013.0
2019-03-29 09:45:00,79.73,79.73,79.72,79.73,9095.0,66.9666,66.9666,66.9582,66.9666,9095.0
2019-03-29 09:50:00,79.73,79.75,79.72,79.74,208806.0,66.9666,66.9834,66.9582,66.975,208806.0
2019-03-29 09:55:00,79.74,79.74,79.73,79.74,12849.0,66.975,66.975,66.9666,66.975,12849.0
2019-03-29 10:00:00,79.73,79.74,79.72,79.73,10062.0,66.9666,66.975,66.9582,66.9666,10062.0
2019-03-29 10:05:00,79.73,79.73,79.72,79.73,10648.0,66.9666,66.9666,66.9582,66.9666,10648.0
2019-03-29 10:10:00,79.73,79.73,79.72,79.73,12083.0,66.9666,66.9666,66.9582,66.9666,12083.0
2019-03-29 10:15:00,79.73,79.73,79.72,79.73,10598.0,66.9666,66.9666,66.9582,66.9666,10598.0
2019-03-29 10:20:00,79.73,79.73,79.72,79.73,38364.0,66.9666,66.9666,66.9582,66.9666,38364.0
2019-03-29 10:25:00,79.73,79.73,79.72,79.73,11047.0,66.9666,66.9666,66.9582,66.9666,11047.0
2019-03-29 10:30:00,79.73,79.73,79.71,79.72,28766.0,66.9666,66.9666,66.9498,66.9582,28766.0
2019-03-29 10:35:00,79.72,79.73,79.71,79.73,18898.0,66.9582,66.9666,66.9498,66.9666,18898.0
2019-03-29 10:40:00,79.73,79.75,79.72,79.75,14377.0,66.9666,66.9834,66.9582,66.9834,14377.0
2019-03-29 10:45:00,79.74,79.75,79.74,79.74,10950.0,66.975,66.9834,66.975,66.975,10950.0
2019-03-29 10:50:00,79.75,79.75,79.74,79.75,17570.0,66.9834,66.9834,66.975,66.9834,17570.0
2019-03-29 10:55:00,79.75,79.75,79.74,79.74,3574.0,66.9834,66.9834,66.975,66.975,3574.0
2019-03-29 11:00:00,79.74,79.75,79.72,79.73,13285.0,66.975,66.9834,66.9582,66.9666,13285.0
2019-03-29 11:05:00,79.73,79.73,79.72,79.72,8730.0,66.9666,66.9666,66.9582,66.9582,8730.0
2019-03-29 11:10:00,79.73,79.73,79.72,79.72,17033.0,66.9666,66.9666,66.9582,66.9582,17033.0
2019-03-29 11:15:00,79.73,79.73,79.72,79.73,10557.0,66.9666,66.9666,66.9582,66.9666,10557.0
2019-03-29 11:20:00,79.72,79.73,79.72,79.73,10998.0,66.9582,66.9666,66.9582,66.9666,10998.0
2019-03-29 11:25:00,79.72,79.73,79.72,79.73,6118.0,66.9582,66.9666,66.9582,66.9666,6118.0
2019-03-29 11:30:00,79.73,79.73,79.72,79.73,14833.0,66.9666,66.9666,66.9582,66.9666,14833.0
2019-03-29 11:35:00,79.73,79.73,79.72,79.72,6158.0,66.9666,66.9666,66.9582,66.9582,6158.0
2019-03-29 11:40:00,79.73,79.74,79.72,79.73,198794.0,66.9666,66.975,66.9582,66.9666,198794.0
2019-03-29 11:45:00,79.73,79.74,79.73,79.74,12871.0,66.9666,66.975,66.9666,66.975,12871.0
2019-03-29 11:50:00,79.74,79.74,79.73,79.74,7098.0,66.975,66.975,66.9666,66.975,7098.0
2019-03-29 11:55:00,79.74,79.75,79.73,79.75,20827.0,66.975,66.9834,66.9666,66.9834,20827.0
2019-03-29 12:00:00,79.75,79.75,79.74,79.75,8326.0,66.9834,66.9834,66.975,66.9834,8326.0
2019-03-29 12:05:00,79.75,79.75,79.74,79.75,7561.0,66.9834,66.9834,66.975,66.9834,7561.0
2019-03-29 12:10:00,79.75,79.75,79.74,79.75,5702.0,66.9834,66.9834,66.975,66.9834,5702.0
2019-03-29 12:15:00,79.75,79.75,79.74,79.75,22843.0,66.9834,66.9834,66.975,66.9834,22843.0
2019-03-29 12:20:00,79.74,79.75,79.73,79.73,13346.0,66.975,66.9834,66.9666,66.9666,13346.0
2019-03-29 12:25:00,79.73,79.74,79.73,79.73,7953.0,66.9666,66.975,66.9666,66.9666,7953.0
2019-03-29 12:30:00,79.73,79.74,79.73,79.73,5244.0,66.9666,66.975,66.9666,66.9666,5244.0
2019-03-29 12:35:00,79.74,79.75,79.73,79.74,44856.0,66.975,66.9834,66.9666,66.975,44856.0
2019-03-29 12:40:00,79.74,79.75,79.74,79.74,11839.0,66.975,66.9834,66.975,66.975,11839.0
2019-03-29 12:45:00,79.75,79.75,79.74,79.74,6982.0,66.9834,66.9834,66.975,66.975,6982.0
2019-03-29 12:50:00,79.74,79.75,79.74,79.75,5961.0,66.975,66.9834,66.975,66.9834,5961.0
2019-03-29 12:55:00,79.74,79.75,79.74,79.75,11860.0,66.975,66.9834,66.975,66.9834,11860.0
2019-03-29 13:00:00,79.75,79.75,79.74,79.75,21207.0,66.9834,66.9834,66.975,66.9834,21207.0
2019-03-29 13:05:00,79.74,79.75,79.74,79.74,6347.0,66.975,66.9834,66.975,66.975,6347.0
2019-03-29 13:10:00,79.75,79.75,79.74,79.74,15752.0,66.9834,66.9834,66.975,66.975,15752.0
2019-03-29 13:15:00,79.75,79.75,79.74,79.74,13650.0,66.9834,66.9834,66.975,66.975,13650.0
2019-03-29 13:20:00,79.75,79.75,79.74,79.74,10824.0,66.9834,66.9834,66.975,66.975,10824.0
2019-03-29 13:25:00,79.74,79.75,79.74,79.75,7926.0,66.975,66.9834,66.975,66.9834,7926.0
2019-03-29 13:30:00,79.75,79.75,79.74,79.75,10969.0,66.9834,66.9834,66.975,66.9834,10969.0
2019-03-29 13:35:00,79.74,79.75,79.74,79.75,24085.0,66.975,66.9834,66.975,66.9834,24085.0
2019-03-29 13:40:00,79.75,79.76,79.74,79.76,31717.0,66.9834,66.9918,66.975,66.9918,31717.0
2019-03-29 13:45:00,79.76,79.76,79.75,79.76,4537.0,66.9918,66.9918,66.9834,66.9918,4537.0
2019-03-29 13:50:00,79.76,79.76,79.75,79.75,25232.0,66.9918,66.9918,66.9834,66.9834,25232.0
2019-03-29 13:55:00,79.76,79.76,79.75,79.76,17463.0,66.9918,66.9918,66.9834,66.9918,17463.0
2019-03-29 14:00:00,79.75,79.76,79.75,79.76,8723.0,66.9834,66.9918,66.9834,66.9918,8723.0
2019-03-29 14:05:00,79.76,79.76,79.75,79.75,7964.0,66.9918,66.9918,66.9834,66.9834,7964.0
2019-03-29 14:10:00,79.75,79.76,79.74,79.74,35504.0,66.9834,66.9918,66.975,66.975,35504.0
2019-03-29 14:15:00,79.74,79.75,79.74,79.74,7978.0,66.975,66.9834,66.975,66.975,7978.0
2019-03-29 14:20:00,79.75,79.75,79.74,79.75,22981.0,66.9834,66.9834,66.975,66.9834,22981.0
2019-03-29 14:25:00,79.75,79.75,79.74,79.75,15372.0,66.9834,66.9834,66.975,66.9834,15372.0
2019-03-29 14:30:00,79.75,79.75,79.74,79.75,5713.0,66.9834,66.9834,66.975,66.9834,5713.0
2019-03-29 14:35:00,79.75,79.75,79.74,79.75,8367.0,66.9834,66.9834,66.975,66.9834,8367.0
2019-03-29 14:40:00,79.74,79.75,79.74,79.75,8283.0,66.975,66.9834,66.975,66.9834,8283.0
2019-03-29 14:45:00,79.74,79.75,79.73,79.73,36168.0,66.975,66.9834,66.9666,66.9666,36168.0
2019-03-29 14:50:00,79.73,79.75,79.72,79.73,223291.0,66.9666,66.9834,66.9582,66.9666,223291.0
2019-03-29 14:55:00,79.72,79.74,79.72,79.74,20379.0,66.9582,66.975,66.9582,66.975,20379.0
2019-03-29 15:00:00,79.73,79.74,79.73,79.73,16147.0,66.9666,66.975,66.9666,66.9666,16147.0
2019-03-29 15:05:00,79.73,79.74,79.73,79.73,14216.0,66.9666,66.975,66.9666,66.9666,14216.0
2019-03-29 15:10:00,79.73,79.74,79.73,79.74,45004.0,66.9666,66.975,66.9666,66.975,45004.0
2019-03-29 15:15:00,79.74,79.74,79.73,79.73,12756.0,66.975,66.975,66.9666,66.9666,12756.0
2019-03-29 15:20:00,79.73,79.75,79.73,79.74,16272.0,66.9666,66.9834,66.9666,66.975,16272.0
2019-03-29 15:25:00,79.75,79.75,79.72,79.73,122742.0,66.9834,66.9834,66.9582,66.9666,122742.0
2019-03-29 15:30:00,79.73,79.74,79.73,79.73,17526.0,66.9666,66.975,66.9666,66.9666,17526.0
2019-03-29 15:35:00,79.73,79.74,79.73,79.74,37742.0,66.9666,66.975,66.9666,66.975,37742.0
2019-03-29 15:40:00,79.73,79.74,79.73,79.73,42562.0,66.9666,66.975,66.9666,66.9666,42562.0
2019-03-29 15:45:00,79.73,79.74,79.73,79.73,27922.0,66.9666,66.975,66.9666,66.9666,27922.0
2019-03-29 15:50:00,79.73,79.74,79.73,79.73,89303.0,66.9666,66.975,66.9666,66.9666,89303.0
2019-03-29 15:55:00,79.74,79.76,79.73,79.75,101693.0,66.975,66.9918,66.9666,66.9834,101693.0
2019-04-01 09:30:00,79.5,79.51,79.45,79.47,95038.0,66.954,66.9625,66.9119,66.9288,95038.0
2019-04-01 09:35:00,79.48,79.48,79.47,79.47,1140.0,66.9372,66.9372,66.9288,66.9288,1140.0
2019-04-01 09:40:00,79.46,79.48,79.45,79.48,102658.0,66.9204,66.9372,66.9119,66.9372,102658.0
2019-04-01 09:45:00,79.48,79.49,79.47,79.48,7519.0,66.9372,66.9456,66.9288,66.9372,7519.0
2019-04-01 09:50:00,79.48,79.49,79.48,79.48,6130.0,66.9372,66.9456,66.9372,66.9372,6130.0
2019-04-01 09:55:00,79.48,79.49,79.48,79.48,15602.0,66.9372,66.9456,66.9372,66.9372,15602.0
2019-04-01 10:00:00,79.48,79.48,79.45,79.46,35380.0,66.9372,66.9372,66.9119,66.9204,35380.0
2019-04-01 10:05:00,79.45,79.46,79.44,79.45,16866.0,66.9119,66.9204,66.9035,66.9119,16866.0
2019-04-01 10:10:00,79.44,79.45,79.43,79.43,12511.0,66.9035,66.9119,66.8951,66.8951,12511.0
2019-04-01 10:15:00,79.44,79.44,79.43,79.44,5581.0,66.9035,66.9035,66.8951,66.9035,5581.0
2019-04-01 10:20:00,79.43,79.44,79.42,79.43,19805.0,66.8951,66.9035,66.8867,66.8951,19805.0
2019-04-01 10:25:00,79.42,79.43,79.42,79.42,6033.0,66.8867,66.8951,66.8867,66.8867,6033.0
2019-04-01 10:30:00,79.42,79.43,79.42,79.42,17733.0,66.8867,66.8951,66.8867,66.8867,17733.0
2019-04-01 10:35:00,79.42,79.43,79.42,79.42,8375.0,66.8867,66.8951,66.8867,66.8867,8375.0
2019-04-01 10:40:00,79.43,79.43,79.41,79.41,10549.0,66.8951,66.8951,66.8782,66.8782,10549.0
2019-04-01 10:45:00,79.42,79.42,79.41,79.41,4423.0,66.8867,66.8867,66.8782,66.8782,4423.0
2019-04-01 10:50:00,79.41,79.42,79.4,79.42,111240.0,66.8782,66.8867,66.8698,66.8867,111240.0
2019-04-01 10:55:00,79.42,79.42,79.41,79.42,7649.0,66.8867,66.8867,66.8782,66.8867,7649.0
2019-04-01 11:00:00,79.42,79.42,79.41,79.42,16978.0,66.8867,66.8867,66.8782,66.8867,16978.0
2019-04-01 11:05:00,79.42,79.43,79.41,79.42,37991.0,66.8867,66.8951,66.8782,66.8867,37991.0
2019-04-01 11:10:00,79.42,79.43,79.41,79.42,72921.0,66.8867,66.8951,66.8782,66.8867,72921.0
2019-04-01 11:15:00,79.43,79.43,79.41,79.41,21029.0,66.8951,66.8951,66.8782,66.8782,21029.0
2019-04-01 11:20:00,79.42,79.42,79.41,79.41,6131.0,66.8867,66.8867,66.8782,66.8782,6131.0
2019-04-01 11:25:00,79.42,79.42,79.41,79.41,3183.0,66.8867,66.8867,66.8782,66.8782,3183.0
2019-04-01 11:30:00,79.41,79.42,79.41,79.42,9659.0,66.8782,66.8867,66.8782,66.8867,9659.0
2019-04-01 11:35:00,79.42,79.43,79.41,79.42,11404.0,66.8867,66.8951,66.8782,66.8867,11404.0
2019-04-01 11:40:00,79.43,79.43,79.42,79.42,3697.0,66.8951,66.8951,66.8867,66.8867,3697.0
2019-04-01 11:45:00,79.42,79.43,79.41,79.41,5836.0,66.8867,66.8951,66.8782,66.8782,5836.0
2019-04-01 11:50:00,79.41,79.42,79.41,79.41,6063.0,66.8782,66.8867,66.8782,66.8782,6063.0
2019-04-01 11:55:00,79.41,79.42,79.4,79.4,14390.0,66.8782,66.8867,66.8698,66.8698,14390.0
2019-04-01 12:00:00,79.41,79.42,79.4,79.42,30328.0,66.8782,66.8867,66.8698,66.8867,30328.0
2019-04-01 12:05:00,79.41,79.42,79.41,79.42,3452.0,66.8782,66.8867,66.8782,66.8867,3452.0
2019-04-01 12:10:00,79.41,79.42,79.41,79.41,11784.0,66.8782,66.8867,66.8782,66.8782,11784.0
2019-04-01 12:15:00,79.41,79.42,79.41,79.41,32731.0,66.8782,66.8867,66.8782,66.8782,32731.0
2019-04-01 12:20:00,79.41,79.42,79.41,79.41,13661.0,66.8782,66.8867,66.8782,66.8782,13661.0
2019-04-01 12:25:00,79.42,79.42,79.41,79.42,13997.0,66.8867,66.8867,66.8782,66.8867,13997.0
2019-04-01 12:30:00,79.41,79.42,79.4,79.4,12682.0,66.8782,66.8867,66.8698,66.8698,12682.0
2019-04-01 12:35:00,79.41,79.41,79.4,79.4,17013.0,66.8782,66.8782,66.8698,66.8698,17013.0
2019-04-01 12:40:00,79.41,79.41,79.4,79.4,5239.0,66.8782,66.8782,66.8698,66.8698,5239.0
2019-04-01 12:45:00,79.4,79.41,79.4,79.4,8130.0,66.8698,66.8782,66.8698,66.8698,8130.0
2019-04-01 12:50:00,79.4,79.41,79.4,79.4,7146.0,66.8698,66.8782,66.8698,66.8698,7146.0
2019-04-01 12:55:00,79.41,79.41,79.4,79.4,10932.0,66.8782,66.8782,66.8698,66.8698,10932.0
2019-04-01 13:00:00,79.4,79.41,79.39,79.4,212088.0,66.8698,66.8782,66.8614,66.8698,212088.0
2019-04-01 13:05:00,79.41,79.41,79.4,79.4,16730.0,66.8782,66.8782,66.8698,66.8698,16730.0
2019-04-01 13:10:00,79.41,79.41,79.4,79.4,3328.0,66.8782,66.8782,66.8698,66.8698,3328.0
2019-04-01 13:15:00,79.41,79.41,79.4,79.41,7060.0,66.8782,66.8782,66.8698,66.8782,7060.0
2019-04-01 13:20:00,79.4,79.41,79.4,79.41,8492.0,66.8698,66.8782,66.8698,66.8782,8492.0
2019-04-01 13:25:00,79.4,79.41,79.39,79.4,44464.0,66.8698,66.8782,66.8614,66.8698,44464.0
2019-04-01 13:30:00,79.4,79.4,79.39,79.4,7240.0,66.8698,66.8698,66.8614,66.8698,7240.0
2019-04-01 13:35:00,79.39,79.41,79.39,79.4,30415.0,66.8614,66.8782,66.8614,66.8698,30415.0
2019-04-01 13:40:00,79.41,79.41,79.4,79.4,8091.0,66.8782,66.8782,66.8698,66.8698,8091.0
2019-04-01 13:45:00,79.4,79.41,79.4,79.4,4067.0,66.8698,66.8782,66.8698,66.8698,4067.0
2019-04-01 13:50:00,79.4,79.41,79.4,79.4,4611.0,66.8698,66.8782,66.8698,66.8698,4611.0
2019-04-01 13:55:00,79.4,79.41,79.4,79.41,7116.0,66.8698,66.8782,66.8698,66.8782,7116.0
2019-04-01 14:00:00,79.41,79.41,79.4,79.4,12564.0,66.8782,66.8782,66.8698,66.8698,12564.0
2019-04-01 14:05:00,79.41,79.41,79.4,79.41,7977.0,66.8782,66.8782,66.8698,66.8782,7977.0
2019-04-01 14:10:00,79.4,79.41,79.4,79.41,6952.0,66.8698,66.8782,66.8698,66.8782,6952.0
2019-04-01 14:15:00,79.4,79.41,79.4,79.4,23900.0,66.8698,66.8782,66.8698,66.8698,23900.0
2019-04-01 14:20:00,79.4,79.41,79.4,79.41,5526.0,66.8698,66.8782,66.8698,66.8782,5526.0
2019-04-01 14:25:00,79.4,79.41,79.4,79.41,105499.0,66.8698,66.8782,66.8698,66.8782,105499.0
2019-04-01 14:30:00,79.41,79.41,79.39,79.4,9715.0,66.8782,66.8782,66.8614,66.8698,9715.0
2019-04-01 14:35:00,79.4,79.4,79.39,79.4,8759.0,66.8698,66.8698,66.8614,66.8698,8759.0
2019-04-01 14:40:00,79.4,79.4,79.39,79.4,28957.0,66.8698,66.8698,66.8614,66.8698,28957.0
2019-04-01 14:45:00,79.4,79.4,79.39,79.39,38790.0,66.8698,66.8698,66.8614,66.8614,38790.0
2019-04-01 14:50:00,79.39,79.4,79.39,79.4,4075.0,66.8614,66.8698,66.8614,66.8698,4075.0
2019-04-01 14:55:00,79.4,79.4,79.38,79.39,98970.0,66.8698,66.8698,66.853,66.8614,98970.0
2019-04-01 15:00:00,79.39,79.39,79.38,79.39,87323.0,66.8614,66.8614,66.853,66.8614,87323.0
2019-04-01 15:05:00,79.38,79.39,79.38,79.39,37951.0,66.853,66.8614,66.853,66.8614,37951.0
2019-04-01 15:10:00,79.39,79.39,79.38,79.38,15500.0,66.8614,66.8614,66.853,66.853,15500.0
2019-04-01 15:15:00,79.39,79.39,79.38,79.39,3305.0,66.8614,66.8614,66.853,66.8614,3305.0
2019-04-01 15:20:00,79.39,79.39,79.38,79.39,12617.0,66.8614,66.8614,66.853,66.8614,12617.0
2019-04-01 15:25:00,79.39,79.39,79.38,79.39,23621.0,66.8614,66.8614,66.853,66.8614,23621.0
2019-04-01 15:30:00,79.39,79.39,79.38,79.39,15233.0,66.8614,66.8614,66.853,66.8614,15233.0
2019-04-01 15:35:00,79.39,79.4,79.38,79.4,34598.0,66.8614,66.8698,66.853,66.8698,34598.0
2019-04-01 15:40:00,79.39,79.4,79.39,79.4,21162.0,66.8614,66.8698,66.8614,66.8698,21162.0
2019-04-01 15:45:00,79.4,79.4,79.38,79.39,108682.0,66.8698,66.8698,66.853,66.8614,108682.0
2019-04-01 15:50:00,79.38,79.39,79.37,79.38,140516.0,66.853,66.8614,66.8446,66.853,140516.0
2019-04-01 15:55:00,79.38,79.38,79.34,79.36,307952.0,66.853,66.853,66.8193,66.8361,307952.0
2019-04-02 09:30:00,79.41,79.42,79.41,79.42,81858.0,66.8782,66.8867,66.8782,66.8867,81858.0
2019-04-02 09:35:00,79.42,79.43,79.41,79.42,67770.0,66.8867,66.8951,66.8782,66.8867,67770.0
2019-04-02 09:40:00,79.42,79.43,79.42,79.42,3795.0,66.8867,66.8951,66.8867,66.8867,3795.0
2019-04-02 09:45:00,79.42,79.43,79.41,79.42,5732.0,66.8867,66.8951,66.8782,66.8867,5732.0
2019-04-02 09:50:00,79.41,79.42,79.4,79.41,7909.0,66.8782,66.8867,66.8698,66.8782,7909.0
2019-04-02 09:55:00,79.41,79.41,79.4,79.41,2436.0,66.8782,66.8782,66.8698,66.8782,2436.0
2019-04-02 10:00:00,79.41,79.41,79.4,79.41,9119.0,66.8782,66.8782,66.8698,66.8782,9119.0
2019-04-02 10:05:00,79.41,79.41,79.4,79.4,5705.0,66.8782,66.8782,66.8698,66.8698,5705.0
2019-04-02 10:10:00,79.41,79.41,79.4,79.4,4514.0,66.8782,66.8782,66.8698,66.8698,4514.0
2019-04-02 10:15:00,79.41,79.41,79.4,79.41,37480.0,66.8782,66.8782,66.8698,66.8782,37480.0
2019-04-02 10:20:00,79.41,79.42,79.4,79.42,16715.0,66.8782,66.8867,66.8698,66.8867,16715.0
2019-04-02 10:25:00,79.41,79.42,79.4,79.41,6404.0,66.8782,66.8867,66.8698,66.8782,6404.0
2019-04-02 10:30:00,79.41,79.41,79.39,79.4,21114.0,66.8782,66.8782,66.8614,66.8698,21114.0
2019-04-02 10:35:00,79.39,79.4,79.39,79.39,28641.0,66.8614,66.8698,66.8614,66.8614,28641.0
2019-04-02 10:40:00,79.4,79.4,79.39,79.4,7121.0,66.8698,66.8698,66.8614,66.8698,7121.0
2019-04-02 10:45:00,79.4,79.41,79.39,79.41,6758.0,66.8698,66.8782,66.8614,66.8782,6758.0
2019-04-02 10:50:00,79.41,79.41,79.4,79.41,16364.0,66.8782,66.8782,66.8698,66.8782,16364.0
2019-04-02 10:55:00,79.41,79.42,79.4,79.41,10499.0,66.8782,66.8867,66.8698,66.8782,10499.0
2019-04-02 11:00:00,79.42,79.42,79.41,79.41,35098.0,66.8867,66.8867,66.8782,66.8782,35098.0
2019-04-02 11:05:00,79.41,79.42,79.4,79.4,41237.0,66.8782,66.8867,66.8698,66.8698,41237.0
2019-04-02 11:10:00,79.4,79.41,79.4,79.4,23438.0,66.8698,66.8782,66.8698,66.8698,23438.0
2019-04-02 11:15:00,79.41,79.41,79.4,79.41,27508.0,66.8782,66.8782,66.8698,66.8782,27508.0
2019-04-02 11:20:00,79.41,79.41,79.4,79.41,5722.0,66.8782,66.8782,66.8698,66.8782,5722.0
2019-04-02 11:25:00,79.41,79.41,79.4,79.41,141009.0,66.8782,66.8782,66.8698,66.8782,141009.0
2019-04-02 11:30:00,79.4,79.42,79.4,79.42,48238.0,66.8698,66.8867,66.8698,66.8867,48238.0
2019-04-02 11:35:00,79.41,79.42,79.4,79.42,44345.0,66.8782,66.8867,66.8698,66.8867,44345.0
2019-04-02 11:40:00,79.42,79.42,79.41,79.42,5504.0,66.8867,66.8867,66.8782,66.8867,5504.0
2019-04-02 11:45:00,79.42,79.42,79.41,79.42,17715.0,66.8867,66.8867,66.8782,66.8867,17715.0
2019-04-02 11:50:00,79.41,79.42,79.41,79.42,6444.0,66.8782,66.8867,66.8782,66.8867,6444.0
2019-04-02 11:55:00,79.41,79.42,79.41,79.41,16042.0,66.8782,66.8867,66.8782,66.8782,16042.0
2019-04-02 12:00:00,79.41,79.42,79.4,79.42,24777.0,66.8782,66.8867,66.8698,66.8867,24777.0
2019-04-02 12:05:00,79.42,79.42,79.41,79.42,12285.0,66.8867,66.8867,66.8782,66.8867,12285.0
2019-04-02 12:10:00,79.41,79.42,79.41,79.42,7182.0,66.8782,66.8867,66.8782,66.8867,7182.0
2019-04-02 12:15:00,79.41,79.42,79.41,79.42,8978.0,66.8782,66.8867,66.8782,66.8867,8978.0
2019-04-02 12:20:00,79.41,79.42,79.41,79.42,4978.0,66.8782,66.8867,66.8782,66.8867,4978.0
2019-04-02 12:25:00,79.42,79.43,79.42,79.42,29010.0,66.8867,66.8951,66.8867,66.8867,29010.0
2019-04-02 12:30:00,79.42,79.43,79.42,79.42,16029.0,66.8867,66.8951,66.8867,66.8867,16029.0
2019-04-02 12:35:00,79.42,79.42,79.41,79.41,51383.0,66.8867,66.8867,66.8782,66.8782,51383.0
2019-04-02 12:40:00,79.42,79.42,79.41,79.42,6484.0,66.8867,66.8867,66.8782,66.8867,6484.0
2019-04-02 12:45:00,79.41,79.42,79.41,79.41,6311.0,66.8782,66.8867,66.8782,66.8782,6311.0
2019-04-02 12:50:00,79.42,79.42,79.41,79.42,7389.0,66.8867,66.8867,66.8782,66.8867,7389.0
2019-04-02 12:55:00,79.42,79.42,79.41,79.41,38100.0,66.8867,66.8867,66.8782,66.8782,38100.0
2019-04-02 13:00:00,79.41,79.42,79.41,79.42,8254.0,66.8782,66.8867,66.8782,66.8867,8254.0
2019-04-02 13:05:00,79.42,79.42,79.41,79.42,11012.0,66.8867,66.8867,66.8782,66.8867,11012.0
2019-04-02 13:10:00,79.42,79.42,79.41,79.42,10589.0,66.8867,66.8867,66.8782,66.8867,10589.0
2019-04-02 13:15:00,79.42,79.42,79.41,79.42,39704.0,66.8867,66.8867,66.8782,66.8867,39704.0
2019-04-02 13:20:00,79.42,79.43,79.41,79.42,16593.0,66.8867,66.8951,66.8782,66.8867,16593.0
2019-04-02 13:25:00,79.42,79.43,79.41,79.42,33874.0,66.8867,66.8951,66.8782,66.8867,33874.0
2019-04-02 13:30:00,79.42,79.42,79.41,79.41,19457.0,66.8867,66.8867,66.8782,66.8782,19457.0
2019-04-02 13:35:00,79.41,79.42,79.41,79.42,23322.0,66.8782,66.8867,66.8782,66.8867,23322.0
2019-04-02 13:40:00,79.41,79.42,79.41,79.42,13687.0,66.8782,66.8867,66.8782,66.8867,13687.0
2019-04-02 13:45:00,79.42,79.42,79.41,79.42,4697.0,66.8867,66.8867,66.8782,66.8867,4697.0
2019-04-02 13:50:00,79.41,79.42,79.41,79.42,10980.0,66.8782,66.8867,66.8782,66.8867,10980.0
2019-04-02 13:55:00,79.41,79.42,79.41,79.42,17887.0,66.8782,66.8867,66.8782,66.8867,17887.0
2019-04-02 14:00:00,79.42,79.42,79.41,79.42,11052.0,66.8867,66.8867,66.8782,66.8867,11052.0
2019-04-02 14:05:00,79.42,79.42,79.41,79.41,13422.0,66.8867,66.8867,66.8782,66.8782,13422.0
2019-04-02 14:10:00,79.41,79.42,79.41,79.41,23535.0,66.8782,66.8867,66.8782,66.8782,23535.0
2019-04-02 14:15:00,79.41,79.42,79.41,79.41,16314.0,66.8782,66.8867,66.8782,66.8782,16314.0
2019-04-02 14:20:00,79.41,79.42,79.41,79.42,10167.0,66.8782,66.8867,66.8782,66.8867,10167.0
2019-04-02 14:25:00,79.41,79.42,79.41,79.42,20199.0,66.8782,66.8867,66.8782,66.8867,20199.0
2019-04-02 14:30:00,79.42,79.42,79.41,79.42,10454.0,66.8867,66.8867,66.8782,66.8867,10454.0
2019-04-02 14:35:00,79.41,79.42,79.4,79.4,9595.0,66.8782,66.8867,66.8698,66.8698,9595.0
2019-04-02 14:40:00,79.41,79.42,79.4,79.41,7192.0,66.8782,66.8867,66.8698,66.8782,7192.0
2019-04-02 14:45:00,79.41,79.42,79.41,79.42,14549.0,66.8782,66.8867,66.8782,66.8867,14549.0
2019-04-02 14:50:00,79.42,79.42,79.41,79.41,12310.0,66.8867,66.8867,66.8782,66.8782,12310.0
2019-04-02 14:55:00,79.42,79.42,79.4,79.41,9999.0,66.8867,66.8867,66.8698,66.8782,9999.0
2019-04-02 15:00:00,79.4,79.42,79.4,79.41,16291.0,66.8698,66.8867,66.8698,66.8782,16291.0
2019-04-02 15:05:00,79.42,79.42,79.41,79.41,30604.0,66.8867,66.8867,66.8782,66.8782,30604.0
2019-04-02 15:10:00,79.42,79.42,79.41,79.42,12906.0,66.8867,66.8867,66.8782,66.8867,12906.0
2019-04-02 15:15:00,79.42,79.42,79.41,79.41,16543.0,66.8867,66.8867,66.8782,66.8782,16543.0
2019-04-02 15:20:00,79.41,79.42,79.41,79.42,9796.0,66.8782,66.8867,66.8782,66.8867,9796.0
2019-04-02 15:25:00,79.41,79.42,79.4,79.4,14352.0,66.8782,66.8867,66.8698,66.8698,14352.0
2019-04-02 15:30:00,79.41,79.41,79.4,79.4,9970.0,66.8782,66.8782,66.8698,66.8698,9970.0
2019-04-02 15:35:00,79.41,79.41,79.4,79.41,8413.0,66.8782,66.8782,66.8698,66.8782,8413.0
2019-04-02 15:40:00,79.4,79.41,79.4,79.41,14532.0,66.8698,66.8782,66.8698,66.8782,14532.0
2019-04-02 15:45:00,79.4,79.42,79.4,79.41,36404.0,66.8698,66.8867,66.8698,66.8782,36404.0
2019-04-02 15:50:00,79.41,79.42,79.41,79.42,7978.0,66.8782,66.8867,66.8782,66.8867,7978.0
2019-04-02 15:55:00,79.41,79.42,79.41,79.42,67479.0,66.8782,66.8867,66.8782,66.8867,67479.0
2019-04-03 09:30:00,79.4,79.42,79.37,79.38,51898.0,66.8698,66.8867,66.8446,66.853,51898.0
2019-04-03 09:35:00,79.38,79.38,79.37,79.37,2327.0,66.853,66.853,66.8446,66.8446,2327.0
2019-04-03 09:40:00,79.37,79.38,79.37,79.37,9915.0,66.8446,66.853,66.8446,66.8446,9915.0
2019-04-03 09:45:00,79.38,79.38,79.37,79.38,5343.0,66.853,66.853,66.8446,66.853,5343.0
2019-04-03 09:50:00,79.38,79.38,79.37,79.38,3965.0,66.853,66.853,66.8446,66.853,3965.0
2019-04-03 09:55:00,79.38,79.38,79.37,79.38,5446.0,66.853,66.853,66.8446,66.853,5446.0
2019-04-03 10:00:00,79.38,79.38,79.37,79.38,36385.0,66.853,66.853,66.8446,66.853,36385.0
2019-04-03 10:05:00,79.38,79.4,79.38,79.39,7959.0,66.853,66.8698,66.853,66.8614,7959.0
2019-04-03 10:10:00,79.39,79.4,79.38,79.39,8385.0,66.8614,66.8698,66.853,66.8614,8385.0
2019-04-03 10:15:00,79.39,79.4,79.38,79.39,4661.0,66.8614,66.8698,66.853,66.8614,4661.0
2019-04-03 10:20:00,79.39,79.4,79.38,79.39,11945.0,66.8614,66.8698,66.853,66.8614,11945.0
2019-04-03 10:25:00,79.38,79.4,79.38,79.39,16570.0,66.853,66.8698,66.853,66.8614,16570.0
2019-04-03 10:30:00,79.4,79.4,79.38,79.39,20702.0,66.8698,66.8698,66.853,66.8614,20702.0
2019-04-03 10:35:00,79.39,79.39,79.38,79.38,25070.0,66.8614,66.8614,66.853,66.853,25070.0
2019-04-03 10:40:00,79.38,79.39,79.38,79.39,15764.0,66.853,66.8614,66.853,66.8614,15764.0
2019-04-03 10:45:00,79.39,79.4,79.38,79.39,26012.0,66.8614,66.8698,66.853,66.8614,26012.0
2019-04-03 10:50:00,79.4,79.4,79.38,79.39,28147.0,66.8698,66.8698,66.853,66.8614,28147.0
2019-04-03 10:55:00,79.39,79.39,79.37,79.38,39856.0,66.8614,66.8614,66.8446,66.853,39856.0
2019-04-03 11:00:00,79.37,79.38,79.37,79.38,72443.0,66.8446,66.853,66.8446,66.853,72443.0
2019-04-03 11:05:00,79.37,79.39,79.37,79.39,14168.0,66.8446,66.8614,66.8446,66.8614,14168.0
2019-04-03 11:10:00,79.39,79.39,79.38,79.38,20018.0,66.8614,66.8614,66.853,66.853,20018.0
2019-04-03 11:15:00,79.38,79.39,79.38,79.38,25721.0,66.853,66.8614,66.853,66.853,25721.0
2019-04-03 11:20:00,79.38,79.39,79.37,79.38,20284.0,66.853,66.8614,66.8446,66.853,20284.0
2019-04-03 11:25:00,79.38,79.39,79.38,79.38,8552.0,66.853,66.8614,66.853,66.853,8552.0
2019-04-03 11:30:00,79.38,79.39,79.37,79.37,16614.0,66.853,66.8614,66.8446,66.8446,16614.0
2019-04-03 11:35:00,79.38,79.38,79.37,79.38,9541.0,66.853,66.853,66.8446,66.853,9541.0
2019-04-03 11:40:00,79.38,79.38,79.37,79.38,6726.0,66.853,66.853,66.8446,66.853,6726.0
2019-04-03 11:45:00,79.38,79.39,79.37,79.38,20757.0,66.853,66.8614,66.8446,66.853,20757.0
2019-04-03 11:50:00,79.38,79.38,79.37,79.37,11795.0,66.853,66.853,66.8446,66.8446,11795.0
2019-04-03 11:55:00,79.38,79.38,79.36,79.37,10927.0,66.853,66.853,66.8361,66.8446,10927.0
2019-04-03 12:00:00,79.37,79.38,79.36,79.38,20903.0,66.8446,66.853,66.8361,66.853,20903.0
2019-04-03 12:05:00,79.38,79.38,79.37,79.38,7081.0,66.853,66.853,66.8446,66.853,7081.0
2019-04-03 12:10:00,79.37,79.38,79.37,79.37,11456.0,66.8446,66.853,66.8446,66.8446,11456.0
2019-04-03 12:15:00,79.37,79.38,79.37,79.38,9287.0,66.8446,66.853,66.8446,66.853,9287.0
2019-04-03 12:20:00,79.38,79.38,79.37,79.38,7201.0,66.853,66.853,66.8446,66.853,7201.0
2019-04-03 12:25:00,79.38,79.39,79.37,79.38,62547.0,66.853,66.8614,66.8446,66.853,62547.0
2019-04-03 12:30:00,79.38,79.39,79.37,79.38,8315.0,66.853,66.8614,66.8446,66.853,8315.0
2019-04-03 12:35:00,79.38,79.38,79.37,79.38,11721.0,66.853,66.853,66.8446,66.853,11721.0
2019-04-03 12:40:00,79.38,79.38,79.37,79.38,2930.0,66.853,66.853,66.8446,66.853,2930.0
2019-04-03 12:45:00,79.38,79.39,79.37,79.39,18564.0,66.853,66.8614,66.8446,66.8614,18564.0
2019-04-03 12:50:00,79.38,79.39,79.37,79.38,24993.0,66.853,66.8614,66.8446,66.853,24993.0
2019-04-03 12:55:00,79.38,79.38,79.37,79.37,5527.0,66.853,66.853,66.8446,66.8446,5527.0
2019-04-03 13:00:00,79.38,79.38,79.37,79.38,8406.0,66.853,66.853,66.8446,66.853,8406.0
2019-04-03 13:05:00,79.38,79.39,79.37,79.39,13927.0,66.853,66.8614,66.8446,66.8614,13927.0
2019-04-03 13:10:00,79.39,79.39,79.38,79.38,33260.0,66.8614,66.8614,66.853,66.853,33260.0
2019-04-03 13:15:00,79.38,79.39,79.37,79.38,14307.0,66.853,66.8614,66.8446,66.853,14307.0
2019-04-03 13:20:00,79.37,79.38,79.37,79.38,8020.0,66.8446,66.853,66.8446,66.853,8020.0
2019-04-03 13:25:00,79.38,79.39,79.37,79.39,14896.0,66.853,66.8614,66.8446,66.8614,14896.0
2019-04-03 13:30:00,79.38,79.39,79.38,79.38,15856.0,66.853,66.8614,66.853,66.853,15856.0
2019-04-03 13:35:00,79.39,79.39,79.38,79.39,8757.0,66.8614,66.8614,66.853,66.8614,8757.0
2019-04-03 13:40:00,79.39,79.39,79.38,79.39,13345.0,66.8614,66.8614,66.853,66.8614,13345.0
2019-04-03 13:45:00,79.39,79.39,79.38,79.39,8261.0,66.8614,66.8614,66.853,66.8614,8261.0
2019-04-03 13:50:00,79.39,79.39,79.38,79.38,12482.0,66.8614,66.8614,66.853,66.853,12482.0
2019-04-03 13:55:00,79.39,79.39,79.38,79.38,10368.0,66.8614,66.8614,66.853,66.853,10368.0
2019-04-03 14:00:00,79.39,79.39,79.37,79.38,10480.0,66.8614,66.8614,66.8446,66.853,10480.0
2019-04-03 14:05:00,79.38,79.38,79.37,79.37,17741.0,66.853,66.853,66.8446,66.8446,17741.0
2019-04-03 14:10:00,79.37,79.38,79.37,79.38,45827.0,66.8446,66.853,66.8446,66.853,45827.0
2019-04-03 14:15:00,79.38,79.38,79.37,79.38,14611.0,66.853,66.853,66.8446,66.853,14611.0
2019-04-03 14:20:00,79.38,79.38,79.37,79.37,23625.0,66.853,66.853,66.8446,66.8446,23625.0
2019-04-03 14:25:00,79.38,79.38,79.37,79.38,18185.0,66.853,66.853,66.8446,66.853,18185.0
2019-04-03 14:30:00,79.38,79.38,79.37,79.37,21681.0,66.853,66.853,66.8446,66.8446,21681.0
2019-04-03 14:35:00,79.37,79.38,79.36,79.37,40559.0,66.8446,66.853,66.8361,66.8446,40559.0
2019-04-03 14:40:00,79.37,79.37,79.36,79.37,16246.0,66.8446,66.8446,66.8361,66.8446,16246.0
2019-04-03 14:45:00,79.37,79.37,79.36,79.37,16981.0,66.8446,66.8446,66.8361,66.8446,16981.0
2019-04-03 14:50:00,79.37,79.37,79.36,79.37,23462.0,66.8446,66.8446,66.8361,66.8446,23462.0
2019-04-03 14:55:00,79.37,79.37,79.36,79.37,72044.0,66.8446,66.8446,66.8361,66.8446,72044.0
2019-04-03 15:00:00,79.36,79.37,79.36,79.37,54227.0,66.8361,66.8446,66.8361,66.8446,54227.0
2019-04-03 15:05:00,79.36,79.37,79.36,79.36,46585.0,66.8361,66.8446,66.8361,66.8361,46585.0
2019-04-03 15:10:00,79.36,79.37,79.36,79.36,18958.0,66.8361,66.8446,66.8361,66.8361,18958.0
2019-04-03 15:15:00,79.36,79.37,79.36,79.37,19811.0,66.8361,66.8446,66.8361,66.8446,19811.0
2019-04-03 15:20:00,79.37,79.37,79.35,79.36,48078.0,66.8446,66.8446,66.8277,66.8361,48078.0
2019-04-03 15:25:00,79.36,79.37,79.35,79.37,53360.0,66.8361,66.8446,66.8277,66.8446,53360.0
2019-04-03 15:30:00,79.36,79.37,79.35,79.36,23363.0,66.8361,66.8446,66.8277,66.8361,23363.0
2019-04-03 15:35:00,79.35,79.36,79.35,79.36,39319.0,66.8277,66.8361,66.8277,66.8361,39319.0
2019-04-03 15:40:00,79.36,79.37,79.35,79.36,60224.0,66.8361,66.8446,66.8277,66.8361,60224.0
2019-04-03 15:45:00,79.36,79.37,79.36,79.36,40762.0,66.8361,66.8446,66.8361,66.8361,40762.0
2019-04-03 15:50:00,79.36,79.37,79.35,79.36,59208.0,66.8361,66.8446,66.8277,66.8361,59208.0
2019-04-03 15:55:00,79.36,79.37,79.35,79.37,139476.0,66.8361,66.8446,66.8277,66.8446,139476.0
2019-04-04 09:30:00,79.41,79.41,79.38,79.4,40407.0,66.8782,66.8782,66.853,66.8698,40407.0
2019-04-04 09:35:00,79.39,79.4,79.38,79.38,8526.0,66.8614,66.8698,66.853,66.853,8526.0
2019-04-04 09:40:00,79.37,79.38,79.37,79.37,12866.0,66.8446,66.853,66.8446,66.8446,12866.0
2019-04-04 09:45:00,79.38,79.39,79.37,79.38,13471.0,66.853,66.8614,66.8446,66.853,13471.0
2019-04-04 09:50:00,79.39,79.39,79.38,79.38,7622.0,66.8614,66.8614,66.853,66.853,7622.0
2019-04-04 09:55:00,79.39,79.39,79.38,79.39,13486.0,66.8614,66.8614,66.853,66.8614,13486.0
2019-04-04 10:00:00,79.39,79.39,79.38,79.39,7110.0,66.8614,66.8614,66.853,66.8614,7110.0
2019-04-04 10:05:00,79.39,79.39,79.38,79.38,6905.0,66.8614,66.8614,66.853,66.853,6905.0
2019-04-04 10:10:00,79.39,79.39,79.38,79.39,3527.0,66.8614,66.8614,66.853,66.8614,3527.0
2019-04-04 10:15:00,79.39,79.39,79.38,79.38,3667.0,66.8614,66.8614,66.853,66.853,3667.0
2019-04-04 10:20:00,79.39,79.39,79.38,79.38,10245.0,66.8614,66.8614,66.853,66.853,10245.0
2019-04-04 10:25:00,79.39,79.39,79.38,79.39,9458.0,66.8614,66.8614,66.853,66.8614,9458.0
2019-04-04 10:30:00,79.39,79.4,79.38,79.4,31283.0,66.8614,66.8698,66.853,66.8698,31283.0
2019-04-04 10:35:00,79.4,79.4,79.39,79.39,6459.0,66.8698,66.8698,66.8614,66.8614,6459.0
2019-04-04 10:40:00,79.4,79.4,79.38,79.39,3576.0,66.8698,66.8698,66.853,66.8614,3576.0
2019-04-04 10:45:00,79.39,79.39,79.38,79.39,6730.0,66.8614,66.8614,66.853,66.8614,6730.0
2019-04-04 10:50:00,79.39,79.39,79.38,79.39,52873.0,66.8614,66.8614,66.853,66.8614,52873.0
2019-04-04 10:55:00,79.38,79.39,79.38,79.39,17701.0,66.853,66.8614,66.853,66.8614,17701.0
2019-04-04 11:00:00,79.39,79.39,79.38,79.39,8022.0,66.8614,66.8614,66.853,66.8614,8022.0
2019-04-04 11:05:00,79.39,79.39,79.38,79.39,25186.0,66.8614,66.8614,66.853,66.8614,25186.0
2019-04-04 11:10:00,79.38,79.38,79.37,79.38,31260.0,66.853,66.853,66.8446,66.853,31260.0
2019-04-04 11:15:00,79.38,79.38,79.37,79.38,20077.0,66.853,66.853,66.8446,66.853,20077.0
2019-04-04 11:20:00,79.38,79.38,79.37,79.38,21788.0,66.853,66.853,66.8446,66.853,21788.0
2019-04-04 11:25:00,79.38,79.38,79.37,79.37,4480.0,66.853,66.853,66.8446,66.8446,4480.0
2019-04-04 11:30:00,79.38,79.38,79.37,79.38,16165.0,66.853,66.853,66.8446,66.853,16165.0
2019-04-04 11:35:00,79.38,79.38,79.37,79.38,12033.0,66.853,66.853,66.8446,66.853,12033.0
2019-04-04 11:40:00,79.38,79.38,79.37,79.38,15961.0,66.853,66.853,66.8446,66.853,15961.0
2019-04-04 11:45:00,79.38,79.38,79.37,79.38,35540.0,66.853,66.853,66.8446,66.853,35540.0
2019-04-04 11:50:00,79.37,79.38,79.37,79.38,13063.0,66.8446,66.853,66.8446,66.853,13063.0
2019-04-04 11:55:00,79.37,79.38,79.36,79.37,13426.0,66.8446,66.853,66.8361,66.8446,13426.0
2019-04-04 12:00:00,79.36,79.37,79.36,79.37,11840.0,66.8361,66.8446,66.8361,66.8446,11840.0
2019-04-04 12:05:00,79.36,79.37,79.36,79.36,25709.0,66.8361,66.8446,66.8361,66.8361,25709.0
2019-04-04 12:10:00,79.36,79.37,79.36,79.36,13609.0,66.8361,66.8446,66.8361,66.8361,13609.0
2019-04-04 12:15:00,79.36,79.37,79.36,79.36,10029.0,66.8361,66.8446,66.8361,66.8361,10029.0
2019-04-04 12:20:00,79.37,79.37,79.36,79.37,10902.0,66.8446,66.8446,66.8361,66.8446,10902.0
2019-04-04 12:25:00,79.37,79.37,79.36,79.37,12624.0,66.8446,66.8446,66.8361,66.8446,12624.0
2019-04-04 12:30:00,79.37,79.37,79.36,79.36,15177.0,66.8446,66.8446,66.8361,66.8361,15177.0
2019-04-04 12:35:00,79.37,79.37,79.36,79.36,23570.0,66.8446,66.8446,66.8361,66.8361,23570.0
2019-04-04 12:40:00,79.37,79.37,79.36,79.37,12554.0,66.8446,66.8446,66.8361,66.8446,12554.0
2019-04-04 12:45:00,79.37,79.37,79.36,79.37,37116.0,66.8446,66.8446,66.8361,66.8446,37116.0
2019-04-04 12:50:00,79.37,79.37,79.36,79.36,18419.0,66.8446,66.8446,66.8361,66.8361,18419.0
2019-04-04 12:55:00,79.37,79.37,79.36,79.37,24998.0,66.8446,66.8446,66.8361,66.8446,24998.0
2019-04-04 13:00:00,79.37,79.37,79.36,79.37,10972.0,66.8446,66.8446,66.8361,66.8446,10972.0
2019-04-04 13:05:00,79.37,79.37,79.36,79.37,11265.0,66.8446,66.8446,66.8361,66.8446,11265.0
2019-04-04 13:10:00,79.37,79.37,79.36,79.37,9631.0,66.8446,66.8446,66.8361,66.8446,9631.0
2019-04-04 13:15:00,79.37,79.37,79.36,79.37,8918.0,66.8446,66.8446,66.8361,66.8446,8918.0
2019-04-04 13:20:00,79.37,79.37,79.36,79.37,14526.0,66.8446,66.8446,66.8361,66.8446,14526.0
2019-04-04 13:25:00,79.37,79.38,79.36,79.38,10345.0,66.8446,66.853,66.8361,66.853,10345.0
2019-04-04 13:30:00,79.38,79.38,79.37,79.37,16327.0,66.853,66.853,66.8446,66.8446,16327.0
2019-04-04 13:35:00,79.37,79.38,79.37,79.38,17703.0,66.8446,66.853,66.8446,66.853,17703.0
2019-04-04 13:40:00,79.38,79.38,79.37,79.38,32015.0,66.853,66.853,66.8446,66.853,32015.0
2019-04-04 13:45:00,79.38,79.38,79.37,79.37,15467.0,66.853,66.853,66.8446,66.8446,15467.0
2019-04-04 13:50:00,79.38,79.38,79.37,79.38,16631.0,66.853,66.853,66.8446,66.853,16631.0
2019-04-04 13:55:00,79.38,79.38,79.37,79.38,13036.0,66.853,66.853,66.8446,66.853,13036.0
2019-04-04 14:00:00,79.37,79.38,79.37,79.38,27083.0,66.8446,66.853,66.8446,66.853,27083.0
2019-04-04 14:05:00,79.38,79.38,79.37,79.38,11283.0,66.853,66.853,66.8446,66.853,11283.0
2019-04-04 14:10:00,79.38,79.38,79.37,79.37,55046.0,66.853,66.853,66.8446,66.8446,55046.0
2019-04-04 14:15:00,79.38,79.38,79.37,79.38,21449.0,66.853,66.853,66.8446,66.853,21449.0
2019-04-04 14:20:00,79.37,79.38,79.37,79.37,35026.0,66.8446,66.853,66.8446,66.8446,35026.0
2019-04-04 14:25:00,79.37,79.37,79.36,79.37,15512.0,66.8446,66.8446,66.8361,66.8446,15512.0
2019-04-04 14:30:00,79.36,79.37,79.36,79.37,10160.0,66.8361,66.8446,66.8361,66.8446,10160.0
2019-04-04 14:35:00,79.36,79.37,79.36,79.37,12375.0,66.8361,66.8446,66.8361,66.8446,12375.0
2019-04-04 14:40:00,79.37,79.37,79.36,79.36,38193.0,66.8446,66.8446,66.8361,66.8361,38193.0
2019-04-04 14:45:00,79.36,79.38,79.36,79.38,40432.0,66.8361,66.853,66.8361,66.853,40432.0
2019-04-04 14:50:00,79.37,79.38,79.37,79.37,30810.0,66.8446,66.853,66.8446,66.8446,30810.0
2019-04-04 14:55:00,79.37,79.38,79.36,79.37,24136.0,66.8446,66.853,66.8361,66.8446,24136.0
2019-04-04 15:00:00,79.36,79.37,79.36,79.37,9025.0,66.8361,66.8446,66.8361,66.8446,9025.0
2019-04-04 15:05:00,79.37,79.37,79.36,79.37,16328.0,66.8446,66.8446,66.8361,66.8446,16328.0
2019-04-04 15:10:00,79.37,79.37,79.36,79.37,13793.0,66.8446,66.8446,66.8361,66.8446,13793.0
2019-04-04 15:15:00,79.37,79.37,79.36,79.37,13244.0,66.8446,66.8446,66.8361,66.8446,13244.0
2019-04-04 15:20:00,79.37,79.37,79.36,79.36,26434.0,66.8446,66.8446,66.8361,66.8361,26434.0
2019-04-04 15:25:00,79.37,79.38,79.36,79.38,58427.0,66.8446,66.853,66.8361,66.853,58427.0
2019-04-04 15:30:00,79.38,79.38,79.37,79.38,29147.0,66.853,66.853,66.8446,66.853,29147.0
2019-04-04 15:35:00,79.38,79.38,79.37,79.38,18753.0,66.853,66.853,66.8446,66.853,18753.0
2019-04-04 15:40:00,79.38,79.38,79.37,79.38,29793.0,66.853,66.853,66.8446,66.853,29793.0
2019-04-04 15:45:00,79.38,79.38,79.37,79.38,27879.0,66.853,66.853,66.8446,66.853,27879.0
2019-04-04 15:50:00,79.38,79.39,79.37,79.37,57393.0,66.853,66.8614,66.8446,66.8446,57393.0
2019-04-04 15:55:00,79.37,79.38,79.35,79.38,108181.0,66.8446,66.853,66.8277,66.853,108181.0
2019-04-05 09:30:00,79.38,79.38,79.36,79.37,22487.0,66.853,66.853,66.8361,66.8446,22487.0
2019-04-05 09:35:00,79.37,79.38,79.37,79.37,2923.0,66.8446,66.853,66.8446,66.8446,2923.0
2019-04-05 09:40:00,79.37,79.39,79.37,79.38,3546.0,66.8446,66.8614,66.8446,66.853,3546.0
2019-04-05 09:45:00,79.39,79.39,79.38,79.39,2303.0,66.8614,66.8614,66.853,66.8614,2303.0
2019-04-05 09:50:00,79.39,79.39,79.38,79.39,21331.0,66.8614,66.8614,66.853,66.8614,21331.0
2019-04-05 09:55:00,79.39,79.39,79.38,79.38,7992.0,66.8614,66.8614,66.853,66.853,7992.0
2019-04-05 10:00:00,79.38,79.39,79.38,79.39,8895.0,66.853,66.8614,66.853,66.8614,8895.0
2019-04-05 10:05:00,79.39,79.41,79.39,79.41,29260.0,66.8614,66.8782,66.8614,66.8782,29260.0
2019-04-05 10:10:00,79.41,79.42,79.4,79.42,28926.0,66.8782,66.8867,66.8698,66.8867,28926.0
2019-04-05 10:15:00,79.42,79.42,79.41,79.42,6284.0,66.8867,66.8867,66.8782,66.8867,6284.0
2019-04-05 10:20:00,79.42,79.42,79.41,79.42,17007.0,66.8867,66.8867,66.8782,66.8867,17007.0
2019-04-05 10:25:00,79.41,79.43,79.41,79.42,111957.0,66.8782,66.8951,66.8782,66.8867,111957.0
2019-04-05 10:30:00,79.42,79.43,79.42,79.43,3390.0,66.8867,66.8951,66.8867,66.8951,3390.0
2019-04-05 10:35:00,79.43,79.43,79.42,79.42,18084.0,66.8951,66.8951,66.8867,66.8867,18084.0
2019-04-05 10:40:00,79.42,79.43,79.42,79.42,34518.0,66.8867,66.8951,66.8867,66.8867,34518.0
2019-04-05 10:45:00,79.43,79.43,79.42,79.43,9347.0,66.8951,66.8951,66.8867,66.8951,9347.0
2019-04-05 10:50:00,79.42,79.43,79.42,79.43,9000.0,66.8867,66.8951,66.8867,66.8951,9000.0
2019-04-05 10:55:00,79.43,79.43,79.42,79.42,12951.0,66.8951,66.8951,66.8867,66.8867,12951.0
2019-04-05 11:00:00,79.42,79.43,79.42,79.42,16424.0,66.8867,66.8951,66.8867,66.8867,16424.0
2019-04-05 11:05:00,79.42,79.43,79.42,79.42,20488.0,66.8867,66.8951,66.8867,66.8867,20488.0
2019-04-05 11:10:00,79.42,79.43,79.42,79.43,7395.0,66.8867,66.8951,66.8867,66.8951,7395.0
2019-04-05 11:15:00,79.42,79.43,79.42,79.42,7761.0,66.8867,66.8951,66.8867,66.8867,7761.0
2019-04-05 11:20:00,79.42,79.44,79.41,79.42,118343.0,66.8867,66.9035,66.8782,66.8867,118343.0
2019-04-05 11:25:00,79.42,79.43,79.42,79.42,15755.0,66.8867,66.8951,66.8867,66.8867,15755.0
2019-04-05 11:30:00,79.42,79.43,79.42,79.42,21022.0,66.8867,66.8951,66.8867,66.8867,21022.0
2019-04-05 11:35:00,79.42,79.43,79.42,79.42,9182.0,66.8867,66.8951,66.8867,66.8867,9182.0
2019-04-05 11:40:00,79.43,79.43,79.41,79.42,33707.0,66.8951,66.8951,66.8782,66.8867,33707.0
2019-04-05 11:45:00,79.42,79.43,79.41,79.41,12206.0,66.8867,66.8951,66.8782,66.8782,12206.0
2019-04-05 11:50:00,79.42,79.43,79.41,79.42,21606.0,66.8867,66.8951,66.8782,66.8867,21606.0
2019-04-05 11:55:00,79.41,79.42,79.41,79.42,7014.0,66.8782,66.8867,66.8782,66.8867,7014.0
2019-04-05 12:00:00,79.42,79.42,79.41,79.41,14249.0,66.8867,66.8867,66.8782,66.8782,14249.0
2019-04-05 12:05:00,79.42,79.42,79.41,79.41,14556.0,66.8867,66.8867,66.8782,66.8782,14556.0
2019-04-05 12:10:00,79.41,79.42,79.41,79.41,8194.0,66.8782,66.8867,66.8782,66.8782,8194.0
2019-04-05 12:15:00,79.41,79.42,79.41,79.41,4906.0,66.8782,66.8867,66.8782,66.8782,4906.0
2019-04-05 12:20:00,79.42,79.42,79.4,79.41,24149.0,66.8867,66.8867,66.8698,66.8782,24149.0
2019-04-05 12:25:00,79.4,79.41,79.4,79.41,9105.0,66.8698,66.8782,66.8698,66.8782,9105.0
2019-04-05 12:30:00,79.4,79.41,79.4,79.41,12988.0,66.8698,66.8782,66.8698,66.8782,12988.0
2019-04-05 12:35:00,79.41,79.41,79.4,79.4,10744.0,66.8782,66.8782,66.8698,66.8698,10744.0
2019-04-05 12:40:00,79.4,79.41,79.4,79.41,9212.0,66.8698,66.8782,66.8698,66.8782,9212.0
2019-04-05 12:45:00,79.4,79.41,79.4,79.4,4114.0,66.8698,66.8782,66.8698,66.8698,4114.0
2019-04-05 12:50:00,79.4,79.41,79.39,79.4,13722.0,66.8698,66.8782,66.8614,66.8698,13722.0
2019-04-05 12:55:00,79.4,79.4,79.39,79.4,3643.0,66.8698,66.8698,66.8614,66.8698,3643.0
2019-04-05 13:00:00,79.4,79.4,79.39,79.4,20345.0,66.8698,66.8698,66.8614,66.8698,20345.0
2019-04-05 13:05:00,79.39,79.4,79.39,79.4,5833.0,66.8614,66.8698,66.8614,66.8698,5833.0
2019-04-05 13:10:00,79.4,79.4,79.39,79.4,16112.0,66.8698,66.8698,66.8614,66.8698,16112.0
2019-04-05 13:15:00,79.4,79.41,79.39,79.41,23164.0,66.8698,66.8782,66.8614,66.8782,23164.0
2019-04-05 13:20:00,79.41,79.41,79.4,79.41,10715.0,66.8782,66.8782,66.8698,66.8782,10715.0
2019-04-05 13:25:00,79.41,79.42,79.4,79.41,20511.0,66.8782,66.8867,66.8698,66.8782,20511.0
2019-04-05 13:30:00,79.4,79.41,79.4,79.41,18433.0,66.8698,66.8782,66.8698,66.8782,18433.0
2019-04-05 13:35:00,79.4,79.41,79.4,79.41,10755.0,66.8698,66.8782,66.8698,66.8782,10755.0
2019-04-05 13:40:00,79.41,79.41,79.4,79.41,6989.0,66.8782,66.8782,66.8698,66.8782,6989.0
2019-04-05 13:45:00,79.41,79.41,79.4,79.4,8511.0,66.8782,66.8782,66.8698,66.8698,8511.0
2019-04-05 13:50:00,79.41,79.41,79.4,79.41,10095.0,66.8782,66.8782,66.8698,66.8782,10095.0
2019-04-05 13:55:00,79.4,79.41,79.4,79.41,10198.0,66.8698,66.8782,66.8698,66.8782,10198.0
2019-04-05 14:00:00,79.41,79.41,79.4,79.41,21253.0,66.8782,66.8782,66.8698,66.8782,21253.0
2019-04-05 14:05:00,79.41,79.41,79.4,79.4,9950.0,66.8782,66.8782,66.8698,66.8698,9950.0
2019-04-05 14:10:00,79.4,79.41,79.4,79.4,17231.0,66.8698,66.8782,66.8698,66.8698,17231.0
2019-04-05 14:15:00,79.4,79.41,79.4,79.4,14906.0,66.8698,66.8782,66.8698,66.8698,14906.0
2019-04-05 14:20:00,79.4,79.41,79.39,79.4,21069.0,66.8698,66.8782,66.8614,66.8698,21069.0
2019-04-05 14:25:00,79.39,79.4,79.39,79.39,35703.0,66.8614,66.8698,66.8614,66.8614,35703.0
2019-04-05 14:30:00,79.39,79.4,79.39,79.4,22861.0,66.8614,66.8698,66.8614,66.8698,22861.0
2019-04-05 14:35:00,79.39,79.4,79.39,79.4,12883.0,66.8614,66.8698,66.8614,66.8698,12883.0
2019-04-05 14:40:00,79.39,79.4,79.39,79.39,14897.0,66.8614,66.8698,66.8614,66.8614,14897.0
2019-04-05 14:45:00,79.4,79.4,79.38,79.39,31683.0,66.8698,66.8698,66.853,66.8614,31683.0
2019-04-05 14:50:00,79.39,79.4,79.38,79.39,22621.0,66.8614,66.8698,66.853,66.8614,22621.0
2019-04-05 14:55:00,79.39,79.4,79.39,79.39,11711.0,66.8614,66.8698,66.8614,66.8614,11711.0
2019-04-05 15:00:00,79.4,79.4,79.39,79.4,8788.0,66.8698,66.8698,66.8614,66.8698,8788.0
2019-04-05 15:05:00,79.39,79.4,79.39,79.4,14229.0,66.8614,66.8698,66.8614,66.8698,14229.0
2019-04-05 15:10:00,79.39,79.4,79.39,79.39,38634.0,66.8614,66.8698,66.8614,66.8614,38634.0
2019-04-05 15:15:00,79.39,79.4,79.39,79.4,40086.0,66.8614,66.8698,66.8614,66.8698,40086.0
2019-04-05 15:20:00,79.4,79.4,79.38,79.38,17363.0,66.8698,66.8698,66.853,66.853,17363.0
2019-04-05 15:25:00,79.38,79.39,79.38,79.39,63910.0,66.853,66.8614,66.853,66.8614,63910.0
2019-04-05 15:30:00,79.38,79.4,79.38,79.39,18231.0,66.853,66.8698,66.853,66.8614,18231.0
2019-04-05 15:35:00,79.4,79.4,79.39,79.4,17117.0,66.8698,66.8698,66.8614,66.8698,17117.0
2019-04-05 15:40:00,79.39,79.4,79.39,79.4,16557.0,66.8614,66.8698,66.8614,66.8698,16557.0
2019-04-05 15:45:00,79.39,79.4,79.39,79.39,12997.0,66.8614,66.8698,66.8614,66.8614,12997.0
2019-04-05 15:50:00,79.39,79.4,79.38,79.39,89253.0,66.8614,66.8698,66.853,66.8614,89253.0
2019-04-05 15:55:00,79.39,79.4,79.26,79.39,240859.0,66.8614,66.8698,66.7519,66.8614,240859.0
2019-04-08 09:30:00,79.41,79.42,79.41,79.42,43285.0,66.8782,66.8867,66.8782,66.8867,43285.0
2019-04-08 09:35:00,79.42,79.42,79.41,79.42,19526.0,66.8867,66.8867,66.8782,66.8867,19526.0
2019-04-08 09:40:00,79.42,79.42,79.41,79.42,3865.0,66.8867,66.8867,66.8782,66.8867,3865.0
2019-04-08 09:45:00,79.41,79.42,79.41,79.42,15669.0,66.8782,66.8867,66.8782,66.8867,15669.0
2019-04-08 09:50:00,79.41,79.42,79.41,79.42,5169.0,66.8782,66.8867,66.8782,66.8867,5169.0
2019-04-08 09:55:00,79.41,79.42,79.41,79.42,8212.0,66.8782,66.8867,66.8782,66.8867,8212.0
2019-04-08 10:00:00,79.41,79.42,79.41,79.42,3519.0,66.8782,66.8867,66.8782,66.8867,3519.0
2019-04-08 10:05:00,79.41,79.42,79.4,79.4,17668.0,66.8782,66.8867,66.8698,66.8698,17668.0
2019-04-08 10:10:00,79.41,79.41,79.39,79.39,25336.0,66.8782,66.8782,66.8614,66.8614,25336.0
2019-04-08 10:15:00,79.39,79.4,79.38,79.39,3591.0,66.8614,66.8698,66.853,66.8614,3591.0
2019-04-08 10:20:00,79.39,79.39,79.38,79.39,11114.0,66.8614,66.8614,66.853,66.8614,11114.0
2019-04-08 10:25:00,79.39,79.39,79.38,79.38,4810.0,66.8614,66.8614,66.853,66.853,4810.0
2019-04-08 10:30:00,79.39,79.4,79.38,79.4,12169.0,66.8614,66.8698,66.853,66.8698,12169.0
2019-04-08 10:35:00,79.4,79.4,79.39,79.4,8783.0,66.8698,66.8698,66.8614,66.8698,8783.0
2019-04-08 10:40:00,79.4,79.4,79.39,79.39,3055.0,66.8698,66.8698,66.8614,66.8614,3055.0
2019-04-08 10:45:00,79.39,79.4,79.39,79.4,6149.0,66.8614,66.8698,66.8614,66.8698,6149.0
2019-04-08 10:50:00,79.4,79.4,79.39,79.39,13395.0,66.8698,66.8698,66.8614,66.8614,13395.0
2019-04-08 10:55:00,79.39,79.4,79.39,79.39,6758.0,66.8614,66.8698,66.8614,66.8614,6758.0
2019-04-08 11:00:00,79.39,79.4,79.39,79.4,16160.0,66.8614,66.8698,66.8614,66.8698,16160.0
2019-04-08 11:05:00,79.4,79.4,79.39,79.39,2565.0,66.8698,66.8698,66.8614,66.8614,2565.0
2019-04-08 11:10:00,79.4,79.4,79.39,79.39,3588.0,66.8698,66.8698,66.8614,66.8614,3588.0
2019-04-08 11:15:00,79.4,79.4,79.39,79.4,5618.0,66.8698,66.8698,66.8614,66.8698,5618.0
2019-04-08 11:20:00,79.39,79.4,79.38,79.39,20912.0,66.8614,66.8698,66.853,66.8614,20912.0
2019-04-08 11:25:00,79.39,79.39,79.38,79.39,26765.0,66.8614,66.8614,66.853,66.8614,26765.0
2019-04-08 11:30:00,79.38,79.39,79.38,79.39,2954.0,66.853,66.8614,66.853,66.8614,2954.0
2019-04-08 11:35:00,79.38,79.39,79.38,79.39,8998.0,66.853,66.8614,66.853,66.8614,8998.0
2019-04-08 11:40:00,79.39,79.39,79.38,79.39,5905.0,66.8614,66.8614,66.853,66.8614,5905.0
2019-04-08 11:45:00,79.39,79.39,79.38,79.39,1822.0,66.8614,66.8614,66.853,66.8614,1822.0
2019-04-08 11:50:00,79.38,79.39,79.38,79.38,14843.0,66.853,66.8614,66.853,66.853,14843.0
2019-04-08 11:55:00,79.39,79.39,79.38,79.39,2530.0,66.8614,66.8614,66.853,66.8614,2530.0
2019-04-08 12:00:00,79.39,79.39,79.38,79.39,1970.0,66.8614,66.8614,66.853,66.8614,1970.0
2019-04-08 12:05:00,79.38,79.4,79.38,79.4,5160.0,66.853,66.8698,66.853,66.8698,5160.0
2019-04-08 12:10:00,79.4,79.4,79.39,79.4,5038.0,66.8698,66.8698,66.8614,66.8698,5038.0
2019-04-08 12:15:00,79.39,79.4,79.39,79.4,3690.0,66.8614,66.8698,66.8614,66.8698,3690.0
2019-04-08 12:20:00,79.39,79.4,79.39,79.4,9838.0,66.8614,66.8698,66.8614,66.8698,9838.0
2019-04-08 12:25:00,79.4,79.4,79.39,79.4,5284.0,66.8698,66.8698,66.8614,66.8698,5284.0
2019-04-08 12:30:00,79.4,79.4,79.39,79.39,3150.0,66.8698,66.8698,66.8614,66.8614,3150.0
2019-04-08 12:35:00,79.39,79.4,79.39,79.4,1424.0,66.8614,66.8698,66.8614,66.8698,1424.0
2019-04-08 12:40:00,79.4,79.4,79.39,79.4,4090.0,66.8698,66.8698,66.8614,66.8698,4090.0
2019-04-08 12:45:00,79.4,79.4,79.39,79.39,3122.0,66.8698,66.8698,66.8614,66.8614,3122.0
2019-04-08 12:50:00,79.4,79.4,79.39,79.4,9220.0,66.8698,66.8698,66.8614,66.8698,9220.0
2019-04-08 12:55:00,79.4,79.4,79.39,79.4,900.0,66.8698,66.8698,66.8614,66.8698,900.0
2019-04-08 13:00:00,79.4,79.4,79.39,79.4,61455.0,66.8698,66.8698,66.8614,66.8698,61455.0
2019-04-08 13:05:00,79.4,79.4,79.39,79.4,16780.0,66.8698,66.8698,66.8614,66.8698,16780.0
2019-04-08 13:10:00,79.4,79.4,79.39,79.4,4138.0,66.8698,66.8698,66.8614,66.8698,4138.0
2019-04-08 13:15:00,79.4,79.4,79.39,79.4,10768.0,66.8698,66.8698,66.8614,66.8698,10768.0
2019-04-08 13:20:00,79.4,79.4,79.39,79.4,8297.0,66.8698,66.8698,66.8614,66.8698,8297.0
2019-04-08 13:25:00,79.4,79.4,79.39,79.4,10729.0,66.8698,66.8698,66.8614,66.8698,10729.0
2019-04-08 13:30:00,79.39,79.4,79.39,79.4,10493.0,66.8614,66.8698,66.8614,66.8698,10493.0
2019-04-08 13:35:00,79.39,79.4,79.39,79.4,5353.0,66.8614,66.8698,66.8614,66.8698,5353.0
2019-04-08 13:40:00,79.4,79.4,79.39,79.4,6697.0,66.8698,66.8698,66.8614,66.8698,6697.0
2019-04-08 13:45:00,79.4,79.4,79.39,79.4,8400.0,66.8698,66.8698,66.8614,66.8698,8400.0
2019-04-08 13:50:00,79.4,79.4,79.39,79.4,13110.0,66.8698,66.8698,66.8614,66.8698,13110.0
2019-04-08 13:55:00,79.4,79.4,79.39,79.4,10678.0,66.8698,66.8698,66.8614,66.8698,10678.0
2019-04-08 14:00:00,79.4,79.4,79.39,79.4,5407.0,66.8698,66.8698,66.8614,66.8698,5407.0
2019-04-08 14:05:00,79.4,79.4,79.39,79.4,9600.0,66.8698,66.8698,66.8614,66.8698,9600.0
2019-04-08 14:10:00,79.4,79.4,79.39,79.4,2169.0,66.8698,66.8698,66.8614,66.8698,2169.0
2019-04-08 14:15:00,79.4,79.4,79.39,79.4,10590.0,66.8698,66.8698,66.8614,66.8698,10590.0
2019-04-08 14:20:00,79.4,79.4,79.39,79.4,6909.0,66.8698,66.8698,66.8614,66.8698,6909.0
2019-04-08 14:25:00,79.4,79.4,79.39,79.4,24997.0,66.8698,66.8698,66.8614,66.8698,24997.0
2019-04-08 14:30:00,79.4,79.4,79.39,79.39,7211.0,66.8698,66.8698,66.8614,66.8614,7211.0
2019-04-08 14:35:00,79.4,79.4,79.39,79.4,9084.0,66.8698,66.8698,66.8614,66.8698,9084.0
2019-04-08 14:40:00,79.4,79.4,79.39,79.4,6172.0,66.8698,66.8698,66.8614,66.8698,6172.0
2019-04-08 14:45:00,79.4,79.4,79.39,79.4,10352.0,66.8698,66.8698,66.8614,66.8698,10352.0
2019-04-08 14:50:00,79.4,79.4,79.39,79.39,8104.0,66.8698,66.8698,66.8614,66.8614,8104.0
2019-04-08 14:55:00,79.4,79.4,79.39,79.39,9668.0,66.8698,66.8698,66.8614,66.8614,9668.0
2019-04-08 15:00:00,79.39,79.4,79.39,79.4,4017.0,66.8614,66.8698,66.8614,66.8698,4017.0
2019-04-08 15:05:00,79.4,79.4,79.39,79.4,20744.0,66.8698,66.8698,66.8614,66.8698,20744.0
2019-04-08 15:10:00,79.4,79.4,79.39,79.39,11528.0,66.8698,66.8698,66.8614,66.8614,11528.0
2019-04-08 15:15:00,79.39,79.4,79.39,79.4,15444.0,66.8614,66.8698,66.8614,66.8698,15444.0
2019-04-08 15:20:00,79.4,79.4,79.39,79.39,5913.0,66.8698,66.8698,66.8614,66.8614,5913.0
2019-04-08 15:25:00,79.4,79.4,79.39,79.4,10375.0,66.8698,66.8698,66.8614,66.8698,10375.0
2019-04-08 15:30:00,79.4,79.4,79.39,79.39,46179.0,66.8698,66.8698,66.8614,66.8614,46179.0
2019-04-08 15:35:00,79.39,79.4,79.39,79.39,18287.0,66.8614,66.8698,66.8614,66.8614,18287.0
2019-04-08 15:40:00,79.39,79.4,79.39,79.4,15581.0,66.8614,66.8698,66.8614,66.8698,15581.0
2019-04-08 15:45:00,79.4,79.4,79.39,79.4,21285.0,66.8698,66.8698,66.8614,66.8698,21285.0
2019-04-08 15:50:00,79.4,79.4,79.39,79.4,20055.0,66.8698,66.8698,66.8614,66.8698,20055.0
2019-04-08 15:55:00,79.4,79.4,79.39,79.39,26481.0,66.8698,66.8698,66.8614,66.8614,26481.0
2019-04-09 09:30:00,79.42,79.45,79.42,79.45,22585.0,66.8867,66.9119,66.8867,66.9119,22585.0
2019-04-09 09:35:00,79.45,79.46,79.45,79.45,9987.0,66.9119,66.9204,66.9119,66.9119,9987.0
2019-04-09 09:40:00,79.45,79.45,79.44,79.44,1982.0,66.9119,66.9119,66.9035,66.9035,1982.0
2019-04-09 09:45:00,79.45,79.45,79.44,79.45,956.0,66.9119,66.9119,66.9035,66.9119,956.0
2019-04-09 09:50:00,79.44,79.45,79.43,79.44,11908.0,66.9035,66.9119,66.8951,66.9035,11908.0
2019-04-09 09:55:00,79.44,79.44,79.43,79.43,8570.0,66.9035,66.9035,66.8951,66.8951,8570.0
2019-04-09 10:00:00,79.42,79.43,79.42,79.43,6552.0,66.8867,66.8951,66.8867,66.8951,6552.0
2019-04-09 10:05:00,79.42,79.43,79.42,79.42,16154.0,66.8867,66.8951,66.8867,66.8867,16154.0
2019-04-09 10:10:00,79.42,79.43,79.42,79.43,12982.0,66.8867,66.8951,66.8867,66.8951,12982.0
2019-04-09 10:15:00,79.42,79.43,79.42,79.43,4320.0,66.8867,66.8951,66.8867,66.8951,4320.0
2019-04-09 10:20:00,79.42,79.43,79.42,79.42,15286.0,66.8867,66.8951,66.8867,66.8867,15286.0
2019-04-09 10:25:00,79.42,79.43,79.42,79.42,8448.0,66.8867,66.8951,66.8867,66.8867,8448.0
2019-04-09 10:30:00,79.43,79.43,79.42,79.42,6585.0,66.8951,66.8951,66.8867,66.8867,6585.0
2019-04-09 10:35:00,79.43,79.43,79.42,79.43,6515.0,66.8951,66.8951,66.8867,66.8951,6515.0
2019-04-09 10:40:00,79.43,79.43,79.42,79.42,17902.0,66.8951,66.8951,66.8867,66.8867,17902.0
2019-04-09 10:45:00,79.43,79.43,79.42,79.42,3272.0,66.8951,66.8951,66.8867,66.8867,3272.0
2019-04-09 10:50:00,79.43,79.43,79.42,79.42,4573.0,66.8951,66.8951,66.8867,66.8867,4573.0
2019-04-09 10:55:00,79.42,79.43,79.42,79.42,3560.0,66.8867,66.8951,66.8867,66.8867,3560.0
2019-04-09 11:00:00,79.43,79.43,79.42,79.43,3629.0,66.8951,66.8951,66.8867,66.8951,3629.0
2019-04-09 11:05:00,79.43,79.43,79.42,79.43,7402.0,66.8951,66.8951,66.8867,66.8951,7402.0
2019-04-09 11:10:00,79.43,79.43,79.42,79.43,5233.0,66.8951,66.8951,66.8867,66.8951,5233.0
2019-04-09 11:15:00,79.43,79.43,79.42,79.43,2343.0,66.8951,66.8951,66.8867,66.8951,2343.0
2019-04-09 11:20:00,79.42,79.44,79.42,79.44,19277.0,66.8867,66.9035,66.8867,66.9035,19277.0
2019-04-09 11:25:00,79.44,79.44,79.43,79.44,7379.0,66.9035,66.9035,66.8951,66.9035,7379.0
2019-04-09 11:30:00,79.44,79.45,79.43,79.44,3913.0,66.9035,66.9119,66.8951,66.9035,3913.0
2019-04-09 11:35:00,79.45,79.45,79.44,79.45,5097.0,66.9119,66.9119,66.9035,66.9119,5097.0
2019-04-09 11:40:00,79.45,79.45,79.44,79.44,8237.0,66.9119,66.9119,66.9035,66.9035,8237.0
2019-04-09 11:45:00,79.45,79.46,79.44,79.46,35503.0,66.9119,66.9204,66.9035,66.9204,35503.0
2019-04-09 11:50:00,79.46,79.46,79.45,79.46,7919.0,66.9204,66.9204,66.9119,66.9204,7919.0
2019-04-09 11:55:00,79.46,79.47,79.45,79.46,68579.0,66.9204,66.9288,66.9119,66.9204,68579.0
2019-04-09 12:00:00,79.47,79.47,79.46,79.46,4483.0,66.9288,66.9288,66.9204,66.9204,4483.0
2019-04-09 12:05:00,79.47,79.47,79.46,79.46,91219.0,66.9288,66.9288,66.9204,66.9204,91219.0
2019-04-09 12:10:00,79.47,79.47,79.46,79.46,9681.0,66.9288,66.9288,66.9204,66.9204,9681.0
2019-04-09 12:15:00,79.46,79.47,79.45,79.46,12937.0,66.9204,66.9288,66.9119,66.9204,12937.0
2019-04-09 12:20:00,79.46,79.46,79.45,79.46,8275.0,66.9204,66.9204,66.9119,66.9204,8275.0
2019-04-09 12:25:00,79.46,79.47,79.45,79.47,9663.0,66.9204,66.9288,66.9119,66.9288,9663.0
2019-04-09 12:30:00,79.47,79.47,79.46,79.47,5520.0,66.9288,66.9288,66.9204,66.9288,5520.0
2019-04-09 12:35:00,79.47,79.47,79.46,79.47,5583.0,66.9288,66.9288,66.9204,66.9288,5583.0
2019-04-09 12:40:00,79.47,79.47,79.46,79.47,5939.0,66.9288,66.9288,66.9204,66.9288,5939.0
2019-04-09 12:45:00,79.47,79.47,79.46,79.47,3999.0,66.9288,66.9288,66.9204,66.9288,3999.0
2019-04-09 12:50:00,79.47,79.47,79.46,79.46,14354.0,66.9288,66.9288,66.9204,66.9204,14354.0
2019-04-09 12:55:00,79.47,79.47,79.46,79.47,7916.0,66.9288,66.9288,66.9204,66.9288,7916.0
2019-04-09 13:00:00,79.46,79.47,79.46,79.46,20060.0,66.9204,66.9288,66.9204,66.9204,20060.0
2019-04-09 13:05:00,79.47,79.47,79.46,79.47,6215.0,66.9288,66.9288,66.9204,66.9288,6215.0
2019-04-09 13:10:00,79.46,79.47,79.45,79.45,13843.0,66.9204,66.9288,66.9119,66.9119,13843.0
2019-04-09 13:15:00,79.46,79.46,79.45,79.45,6945.0,66.9204,66.9204,66.9119,66.9119,6945.0
2019-04-09 13:20:00,79.45,79.46,79.45,79.45,2199.0,66.9119,66.9204,66.9119,66.9119,2199.0
2019-04-09 13:25:00,79.46,79.46,79.45,79.45,6947.0,66.9204,66.9204,66.9119,66.9119,6947.0
2019-04-09 13:30:00,79.46,79.46,79.45,79.45,5928.0,66.9204,66.9204,66.9119,66.9119,5928.0
2019-04-09 13:35:00,79.45,79.46,79.45,79.46,7294.0,66.9119,66.9204,66.9119,66.9204,7294.0
2019-04-09 13:40:00,79.46,79.46,79.45,79.45,8065.0,66.9204,66.9204,66.9119,66.9119,8065.0
2019-04-09 13:45:00,79.45,79.46,79.45,79.45,9643.0,66.9119,66.9204,66.9119,66.9119,9643.0
2019-04-09 13:50:00,79.45,79.46,79.45,79.46,4536.0,66.9119,66.9204,66.9119,66.9204,4536.0
2019-04-09 13:55:00,79.45,79.46,79.45,79.45,3545.0,66.9119,66.9204,66.9119,66.9119,3545.0
2019-04-09 14:00:00,79.45,79.46,79.45,79.45,3917.0,66.9119,66.9204,66.9119,66.9119,3917.0
2019-04-09 14:05:00,79.46,79.46,79.45,79.46,3881.0,66.9204,66.9204,66.9119,66.9204,3881.0
2019-04-09 14:10:00,79.45,79.46,79.45,79.45,63723.0,66.9119,66.9204,66.9119,66.9119,63723.0
2019-04-09 14:15:00,79.45,79.47,79.45,79.47,47829.0,66.9119,66.9288,66.9119,66.9288,47829.0
2019-04-09 14:20:00,79.47,79.47,79.46,79.47,71009.0,66.9288,66.9288,66.9204,66.9288,71009.0
2019-04-09 14:25:00,79.47,79.47,79.46,79.47,49393.0,66.9288,66.9288,66.9204,66.9288,49393.0
2019-04-09 14:30:00,79.47,79.47,79.46,79.47,23930.0,66.9288,66.9288,66.9204,66.9288,23930.0
2019-04-09 14:35:00,79.47,79.47,79.46,79.47,4947.0,66.9288,66.9288,66.9204,66.9288,4947.0
2019-04-09 14:40:00,79.47,79.47,79.46,79.47,15903.0,66.9288,66.9288,66.9204,66.9288,15903.0
2019-04-09 14:45:00,79.47,79.47,79.46,79.47,9482.0,66.9288,66.9288,66.9204,66.9288,9482.0
2019-04-09 14:50:00,79.46,79.47,79.46,79.47,8118.0,66.9204,66.9288,66.9204,66.9288,8118.0
2019-04-09 14:55:00,79.47,79.48,79.46,79.47,67280.0,66.9288,66.9372,66.9204,66.9288,67280.0
2019-04-09 15:00:00,79.48,79.48,79.46,79.47,48226.0,66.9372,66.9372,66.9204,66.9288,48226.0
2019-04-09 15:05:00,79.47,79.47,79.46,79.46,8080.0,66.9288,66.9288,66.9204,66.9204,8080.0
2019-04-09 15:10:00,79.46,79.47,79.46,79.47,3858.0,66.9204,66.9288,66.9204,66.9288,3858.0
2019-04-09 15:15:00,79.47,79.47,79.46,79.47,1886.0,66.9288,66.9288,66.9204,66.9288,1886.0
2019-04-09 15:20:00,79.46,79.47,79.46,79.46,13865.0,66.9204,66.9288,66.9204,66.9204,13865.0
2019-04-09 15:25:00,79.46,79.47,79.45,79.45,7980.0,66.9204,66.9288,66.9119,66.9119,7980.0
2019-04-09 15:30:00,79.46,79.46,79.45,79.45,5882.0,66.9204,66.9204,66.9119,66.9119,5882.0
2019-04-09 15:35:00,79.45,79.46,79.45,79.45,52762.0,66.9119,66.9204,66.9119,66.9119,52762.0
2019-04-09 15:40:00,79.45,79.46,79.45,79.46,13479.0,66.9119,66.9204,66.9119,66.9204,13479.0
2019-04-09 15:45:00,79.46,79.46,79.45,79.46,8716.0,66.9204,66.9204,66.9119,66.9204,8716.0
2019-04-09 15:50:00,79.45,79.46,79.45,79.45,12098.0,66.9119,66.9204,66.9119,66.9119,12098.0
2019-04-09 15:55:00,79.45,79.46,79.44,79.45,83605.0,66.9119,66.9204,66.9035,66.9119,83605.0
2019-04-10 09:30:00,79.49,79.49,79.47,79.49,14637.0,66.9456,66.9456,66.9288,66.9456,14637.0
2019-04-10 09:35:00,79.48,79.5,79.48,79.5,74091.0,66.9372,66.954,66.9372,66.954,74091.0
2019-04-10 09:40:00,79.5,79.5,79.49,79.49,6122.0,66.954,66.954,66.9456,66.9456,6122.0
2019-04-10 09:45:00,79.5,79.5,79.49,79.49,6417.0,66.954,66.954,66.9456,66.9456,6417.0
2019-04-10 09:50:00,79.5,79.5,79.49,79.5,15391.0,66.954,66.954,66.9456,66.954,15391.0
2019-04-10 09:55:00,79.5,79.5,79.48,79.49,633465.0,66.954,66.954,66.9372,66.9456,633465.0
2019-04-10 10:00:00,79.49,79.5,79.49,79.5,2482.0,66.9456,66.954,66.9456,66.954,2482.0
2019-04-10 10:05:00,79.5,79.51,79.49,79.5,6688.0,66.954,66.9625,66.9456,66.954,6688.0
2019-04-10 10:10:00,79.51,79.51,79.5,79.51,3167.0,66.9625,66.9625,66.954,66.9625,3167.0
2019-04-10 10:15:00,79.51,79.51,79.5,79.51,4840.0,66.9625,66.9625,66.954,66.9625,4840.0
2019-04-10 10:20:00,79.51,79.51,79.5,79.5,4616.0,66.9625,66.9625,66.954,66.954,4616.0
2019-04-10 10:25:00,79.51,79.51,79.5,79.5,4616.0,66.9625,66.9625,66.954,66.954,4616.0
2019-04-10 10:30:00,79.5,79.51,79.5,79.51,6714.0,66.954,66.9625,66.954,66.9625,6714.0
2019-04-10 10:35:00,79.51,79.51,79.49,79.49,4138.0,66.9625,66.9625,66.9456,66.9456,4138.0
2019-04-10 10:40:00,79.5,79.5,79.49,79.5,2062.0,66.954,66.954,66.9456,66.954,2062.0
2019-04-10 10:45:00,79.49,79.5,79.49,79.49,7270.0,66.9456,66.954,66.9456,66.9456,7270.0
2019-04-10 10:50:00,79.5,79.5,79.49,79.5,2315.0,66.954,66.954,66.9456,66.954,2315.0
2019-04-10 10:55:00,79.5,79.51,79.49,79.5,2418.0,66.954,66.9625,66.9456,66.954,2418.0
2019-04-10 11:00:00,79.5,79.51,79.5,79.51,9664.0,66.954,66.9625,66.954,66.9625,9664.0
2019-04-10 11:05:00,79.51,79.51,79.5,79.51,5250.0,66.9625,66.9625,66.954,66.9625,5250.0
2019-04-10 11:10:00,79.52,79.52,79.51,79.51,4287.0,66.9709,66.9709,66.9625,66.9625,4287.0
2019-04-10 11:15:00,79.51,79.52,79.5,79.51,6592.0,66.9625,66.9709,66.954,66.9625,6592.0
2019-04-10 11:20:00,79.51,79.51,79.5,79.51,7546.0,66.9625,66.9625,66.954,66.9625,7546.0
2019-04-10 11:25:00,79.51,79.52,79.5,79.5,13897.0,66.9625,66.9709,66.954,66.954,13897.0
2019-04-10 11:30:00,79.51,79.52,79.5,79.51,12013.0,66.9625,66.9709,66.954,66.9625,12013.0
2019-04-10 11:35:00,79.51,79.52,79.51,79.51,3637.0,66.9625,66.9709,66.9625,66.9625,3637.0
2019-04-10 11:40:00,79.52,79.52,79.51,79.51,4982.0,66.9709,66.9709,66.9625,66.9625,4982.0
2019-04-10 11:45:00,79.5,79.51,79.5,79.51,6871.0,66.954,66.9625,66.954,66.9625,6871.0
2019-04-10 11:50:00,79.51,79.52,79.5,79.5,75615.0,66.9625,66.9709,66.954,66.954,75615.0
2019-04-10 11:55:00,79.51,79.52,79.51,79.52,21635.0,66.9625,66.9709,66.9625,66.9709,21635.0
2019-04-10 12:00:00,79.51,79.52,79.51,79.51,30495.0,66.9625,66.9709,66.9625,66.9625,30495.0
2019-04-10 12:05:00,79.51,79.52,79.51,79.52,4993.0,66.9625,66.9709,66.9625,66.9709,4993.0
2019-04-10 12:10:00,79.52,79.52,79.51,79.51,4295.0,66.9709,66.9709,66.9625,66.9625,4295.0
2019-04-10 12:15:00,79.52,79.52,79.51,79.52,25105.0,66.9709,66.9709,66.9625,66.9709,25105.0
2019-04-10 12:20:00,79.51,79.53,79.51,79.52,1866.0,66.9625,66.9793,66.9625,66.9709,1866.0
2019-04-10 12:25:00,79.51,79.53,79.51,79.53,3195.0,66.9625,66.9793,66.9625,66.9793,3195.0
2019-04-10 12:30:00,79.52,79.53,79.52,79.52,2278.0,66.9709,66.9793,66.9709,66.9709,2278.0
2019-04-10 12:35:00,79.52,79.53,79.52,79.53,6896.0,66.9709,66.9793,66.9709,66.9793,6896.0
2019-04-10 12:40:00,79.52,79.53,79.51,79.52,6531.0,66.9709,66.9793,66.9625,66.9709,6531.0
2019-04-10 12:45:00,79.52,79.53,79.52,79.53,4061.0,66.9709,66.9793,66.9709,66.9793,4061.0
2019-04-10 12:50:00,79.53,79.53,79.52,79.52,4626.0,66.9793,66.9793,66.9709,66.9709,4626.0
2019-04-10 12:55:00,79.53,79.53,79.52,79.53,3658.0,66.9793,66.9793,66.9709,66.9793,3658.0
2019-04-10 13:00:00,79.53,79.53,79.52,79.53,59050.0,66.9793,66.9793,66.9709,66.9793,59050.0
2019-04-10 13:05:00,79.53,79.53,79.52,79.53,18196.0,66.9793,66.9793,66.9709,66.9793,18196.0
2019-04-10 13:10:00,79.53,79.53,79.52,79.53,17850.0,66.9793,66.9793,66.9709,66.9793,17850.0
2019-04-10 13:15:00,79.53,79.53,79.52,79.53,18910.0,66.9793,66.9793,66.9709,66.9793,18910.0
2019-04-10 13:20:00,79.53,79.53,79.52,79.53,10008.0,66.9793,66.9793,66.9709,66.9793,10008.0
2019-04-10 13:25:00,79.52,79.53,79.52,79.52,4790.0,66.9709,66.9793,66.9709,66.9709,4790.0
2019-04-10 13:30:00,79.53,79.53,79.52,79.53,7063.0,66.9793,66.9793,66.9709,66.9793,7063.0
2019-04-10 13:35:00,79.53,79.54,79.52,79.54,31823.0,66.9793,66.9877,66.9709,66.9877,31823.0
2019-04-10 13:40:00,79.53,79.54,79.53,79.53,3241.0,66.9793,66.9877,66.9793,66.9793,3241.0
2019-04-10 13:45:00,79.53,79.54,79.53,79.54,11163.0,66.9793,66.9877,66.9793,66.9877,11163.0
2019-04-10 13:50:00,79.54,79.54,79.53,79.54,10501.0,66.9877,66.9877,66.9793,66.9877,10501.0
2019-04-10 13:55:00,79.54,79.54,79.53,79.53,8476.0,66.9877,66.9877,66.9793,66.9793,8476.0
2019-04-10 14:00:00,79.54,79.54,79.52,79.52,11173.0,66.9877,66.9877,66.9709,66.9709,11173.0
2019-04-10 14:05:00,79.52,79.52,79.51,79.52,7360.0,66.9709,66.9709,66.9625,66.9709,7360.0
2019-04-10 14:10:00,79.51,79.52,79.51,79.52,12330.0,66.9625,66.9709,66.9625,66.9709,12330.0
2019-04-10 14:15:00,79.51,79.52,79.51,79.51,18383.0,66.9625,66.9709,66.9625,66.9625,18383.0
2019-04-10 14:20:00,79.52,79.52,79.51,79.51,16706.0,66.9709,66.9709,66.9625,66.9625,16706.0
2019-04-10 14:25:00,79.52,79.52,79.51,79.52,60106.0,66.9709,66.9709,66.9625,66.9709,60106.0
2019-04-10 14:30:00,79.52,79.52,79.51,79.52,2071.0,66.9709,66.9709,66.9625,66.9709,2071.0
2019-04-10 14:35:00,79.52,79.52,79.51,79.52,4689.0,66.9709,66.9709,66.9625,66.9709,4689.0
2019-04-10 14:40:00,79.52,79.52,79.51,79.52,9707.0,66.9709,66.9709,66.9625,66.9709,9707.0
2019-04-10 14:45:00,79.52,79.52,79.51,79.52,94822.0,66.9709,66.9709,66.9625,66.9709,94822.0
2019-04-10 14:50:00,79.52,79.52,79.51,79.51,10375.0,66.9709,66.9709,66.9625,66.9625,10375.0
2019-04-10 14:55:00,79.52,79.53,79.51,79.53,21228.0,66.9709,66.9793,66.9625,66.9793,21228.0
2019-04-10 15:00:00,79.53,79.53,79.52,79.53,64753.0,66.9793,66.9793,66.9709,66.9793,64753.0
2019-04-10 15:05:00,79.53,79.53,79.52,79.52,4632.0,66.9793,66.9793,66.9709,66.9709,4632.0
2019-04-10 15:10:00,79.52,79.54,79.52,79.54,15953.0,66.9709,66.9877,66.9709,66.9877,15953.0
2019-04-10 15:15:00,79.54,79.54,79.53,79.53,61104.0,66.9877,66.9877,66.9793,66.9793,61104.0
2019-04-10 15:20:00,79.53,79.54,79.53,79.54,21888.0,66.9793,66.9877,66.9793,66.9877,21888.0
2019-04-10 15:25:00,79.54,79.55,79.53,79.55,43648.0,66.9877,66.9962,66.9793,66.9962,43648.0
2019-04-10 15:30:00,79.54,79.55,79.53,79.54,12279.0,66.9877,66.9962,66.9793,66.9877,12279.0
2019-04-10 15:35:00,79.53,79.55,79.53,79.54,60811.0,66.9793,66.9962,66.9793,66.9877,60811.0
2019-04-10 15:40:00,79.54,79.55,79.54,79.55,7792.0,66.9877,66.9962,66.9877,66.9962,7792.0
2019-04-10 15:45:00,79.54,79.55,79.54,79.55,16847.0,66.9877,66.9962,66.9877,66.9962,16847.0
2019-04-10 15:50:00,79.55,79.55,79.54,79.55,51949.0,66.9962,66.9962,66.9877,66.9962,51949.0
2019-04-10 15:55:00,79.55,79.55,79.53,79.53,92303.0,66.9962,66.9962,66.9793,66.9793,92303.0
2019-04-11 09:30:00,79.51,79.56,79.5,79.52,43008.0,66.9625,67.0046,66.954,66.9709,43008.0
2019-04-11 09:35:00,79.52,79.52,79.51,79.52,34002.0,66.9709,66.9709,66.9625,66.9709,34002.0
2019-04-11 09:40:00,79.51,79.52,79.51,79.52,27547.0,66.9625,66.9709,66.9625,66.9709,27547.0
2019-04-11 09:45:00,79.52,79.52,79.51,79.51,29956.0,66.9709,66.9709,66.9625,66.9625,29956.0
2019-04-11 09:50:00,79.52,79.52,79.51,79.52,19789.0,66.9709,66.9709,66.9625,66.9709,19789.0
2019-04-11 09:55:00,79.52,79.52,79.51,79.52,8798.0,66.9709,66.9709,66.9625,66.9709,8798.0
2019-04-11 10:00:00,79.52,79.52,79.51,79.52,8284.0,66.9709,66.9709,66.9625,66.9709,8284.0
2019-04-11 10:05:00,79.51,79.52,79.51,79.51,2959.0,66.9625,66.9709,66.9625,66.9625,2959.0
2019-04-11 10:10:00,79.52,79.52,79.51,79.51,14201.0,66.9709,66.9709,66.9625,66.9625,14201.0
2019-04-11 10:15:00,79.52,79.52,79.51,79.51,4720.0,66.9709,66.9709,66.9625,66.9625,4720.0
2019-04-11 10:20:00,79.52,79.52,79.51,79.52,4419.0,66.9709,66.9709,66.9625,66.9709,4419.0
2019-04-11 10:25:00,79.52,79.53,79.51,79.53,1434.0,66.9709,66.9793,66.9625,66.9793,1434.0
2019-04-11 10:30:00,79.53,79.53,79.52,79.53,1982.0,66.9793,66.9793,66.9709,66.9793,1982.0
2019-04-11 10:35:00,79.53,79.53,79.52,79.53,10173.0,66.9793,66.9793,66.9709,66.9793,10173.0
2019-04-11 10:40:00,79.52,79.53,79.52,79.52,4851.0,66.9709,66.9793,66.9709,66.9709,4851.0
2019-04-11 10:45:00,79.53,79.53,79.52,79.53,4542.0,66.9793,66.9793,66.9709,66.9793,4542.0
2019-04-11 10:50:00,79.53,79.53,79.52,79.53,5004.0,66.9793,66.9793,66.9709,66.9793,5004.0
2019-04-11 10:55:00,79.53,79.53,79.51,79.52,6646.0,66.9793,66.9793,66.9625,66.9709,6646.0
2019-04-11 11:00:00,79.51,79.52,79.51,79.51,5490.0,66.9625,66.9709,66.9625,66.9625,5490.0
2019-04-11 11:05:00,79.52,79.52,79.51,79.52,3716.0,66.9709,66.9709,66.9625,66.9709,3716.0
2019-04-11 11:10:00,79.52,79.52,79.51,79.51,2539.0,66.9709,66.9709,66.9625,66.9625,2539.0
2019-04-11 11:15:00,79.52,79.52,79.51,79.51,4445.0,66.9709,66.9709,66.9625,66.9625,4445.0
2019-04-11 11:20:00,79.51,79.52,79.51,79.51,13035.0,66.9625,66.9709,66.9625,66.9625,13035.0
2019-04-11 11:25:00,79.51,79.52,79.51,79.51,4500.0,66.9625,66.9709,66.9625,66.9625,4500.0
2019-04-11 11:30:00,79.52,79.52,79.51,79.52,7572.0,66.9709,66.9709,66.9625,66.9709,7572.0
2019-04-11 11:35:00,79.51,79.52,79.51,79.51,6083.0,66.9625,66.9709,66.9625,66.9625,6083.0
2019-04-11 11:40:00,79.51,79.52,79.51,79.52,4928.0,66.9625,66.9709,66.9625,66.9709,4928.0
2019-04-11 11:45:00,79.52,79.52,79.51,79.51,4123.0,66.9709,66.9709,66.9625,66.9625,4123.0
2019-04-11 11:50:00,79.52,79.52,79.51,79.52,2573.0,66.9709,66.9709,66.9625,66.9709,2573.0
2019-04-11 11:55:00,79.52,79.52,79.51,79.52,7679.0,66.9709,66.9709,66.9625,66.9709,7679.0
2019-04-11 12:00:00,79.51,79.52,79.51,79.51,5659.0,66.9625,66.9709,66.9625,66.9625,5659.0
2019-04-11 12:05:00,79.51,79.52,79.51,79.51,2694.0,66.9625,66.9709,66.9625,66.9625,2694.0
2019-04-11 12:10:00,79.52,79.52,79.51,79.51,1754.0,66.9709,66.9709,66.9625,66.9625,1754.0
2019-04-11 12:15:00,79.52,79.52,79.5,79.5,11639.0,66.9709,66.9709,66.954,66.954,11639.0
2019-04-11 12:20:00,79.51,79.51,79.5,79.51,16105.0,66.9625,66.9625,66.954,66.9625,16105.0
2019-04-11 12:25:00,79.5,79.51,79.5,79.51,3332.0,66.954,66.9625,66.954,66.9625,3332.0
2019-04-11 12:30:00,79.51,79.51,79.5,79.51,2646.0,66.9625,66.9625,66.954,66.9625,2646.0
2019-04-11 12:35:00,79.5,79.51,79.5,79.5,15273.0,66.954,66.9625,66.954,66.954,15273.0
2019-04-11 12:40:00,79.5,79.51,79.5,79.5,9057.0,66.954,66.9625,66.954,66.954,9057.0
2019-04-11 12:45:00,79.51,79.51,79.5,79.5,4441.0,66.9625,66.9625,66.954,66.954,4441.0
2019-04-11 12:50:00,79.5,79.51,79.5,79.51,3605.0,66.954,66.9625,66.954,66.9625,3605.0
2019-04-11 12:55:00,79.5,79.51,79.5,79.5,3870.0,66.954,66.9625,66.954,66.954,3870.0
2019-04-11 13:00:00,79.51,79.51,79.5,79.5,4836.0,66.9625,66.9625,66.954,66.954,4836.0
2019-04-11 13:05:00,79.51,79.51,79.5,79.51,5548.0,66.9625,66.9625,66.954,66.9625,5548.0
2019-04-11 13:10:00,79.5,79.51,79.5,79.5,3033.0,66.954,66.9625,66.954,66.954,3033.0
2019-04-11 13:15:00,79.5,79.51,79.5,79.5,21973.0,66.954,66.9625,66.954,66.954,21973.0
2019-04-11 13:20:00,79.5,79.51,79.49,79.49,5852.0,66.954,66.9625,66.9456,66.9456,5852.0
2019-04-11 13:25:00,79.49,79.5,79.49,79.49,9135.0,66.9456,66.954,66.9456,66.9456,9135.0
2019-04-11 13:30:00,79.5,79.5,79.49,79.49,6823.0,66.954,66.954,66.9456,66.9456,6823.0
2019-04-11 13:35:00,79.5,79.5,79.49,79.5,5605.0,66.954,66.954,66.9456,66.954,5605.0
2019-04-11 13:40:00,79.5,79.51,79.5,79.51,2825.0,66.954,66.9625,66.954,66.9625,2825.0
2019-04-11 13:45:00,79.5,79.51,79.5,79.51,6709.0,66.954,66.9625,66.954,66.9625,6709.0
2019-04-11 13:50:00,79.51,79.51,79.5,79.5,4227.0,66.9625,66.9625,66.954,66.954,4227.0
2019-04-11 13:55:00,79.5,79.51,79.5,79.51,11471.0,66.954,66.9625,66.954,66.9625,11471.0
2019-04-11 14:00:00,79.5,79.51,79.5,79.51,7394.0,66.954,66.9625,66.954,66.9625,7394.0
2019-04-11 14:05:00,79.51,79.51,79.5,79.51,3051.0,66.9625,66.9625,66.954,66.9625,3051.0
2019-04-11 14:10:00,79.51,79.51,79.5,79.51,15223.0,66.9625,66.9625,66.954,66.9625,15223.0
2019-04-11 14:15:00,79.5,79.51,79.5,79.51,8695.0,66.954,66.9625,66.954,66.9625,8695.0
2019-04-11 14:20:00,79.51,79.51,79.5,79.5,71511.0,66.9625,66.9625,66.954,66.954,71511.0
2019-04-11 14:25:00,79.51,79.51,79.5,79.51,8560.0,66.9625,66.9625,66.954,66.9625,8560.0
2019-04-11 14:30:00,79.51,79.51,79.5,79.5,6839.0,66.9625,66.9625,66.954,66.954,6839.0
2019-04-11 14:35:00,79.51,79.51,79.5,79.5,7602.0,66.9625,66.9625,66.954,66.954,7602.0
2019-04-11 14:40:00,79.51,79.51,79.5,79.5,5447.0,66.9625,66.9625,66.954,66.954,5447.0
2019-04-11 14:45:00,79.5,79.51,79.5,79.51,12051.0,66.954,66.9625,66.954,66.9625,12051.0
2019-04-11 14:50:00,79.51,79.51,79.5,79.51,29079.0,66.9625,66.9625,66.954,66.9625,29079.0
2019-04-11 14:55:00,79.5,79.51,79.5,79.5,60746.0,66.954,66.9625,66.954,66.954,60746.0
2019-04-11 15:00:00,79.51,79.51,79.5,79.5,3984.0,66.9625,66.9625,66.954,66.954,3984.0
2019-04-11 15:05:00,79.51,79.51,79.5,79.51,2379.0,66.9625,66.9625,66.954,66.9625,2379.0
2019-04-11 15:10:00,79.5,79.51,79.5,79.51,10245.0,66.954,66.9625,66.954,66.9625,10245.0
2019-04-11 15:15:00,79.5,79.51,79.5,79.51,4496.0,66.954,66.9625,66.954,66.9625,4496.0
2019-04-11 15:20:00,79.51,79.52,79.5,79.51,59209.0,66.9625,66.9709,66.954,66.9625,59209.0
2019-04-11 15:25:00,79.52,79.52,79.51,79.52,8654.0,66.9709,66.9709,66.9625,66.9709,8654.0
2019-04-11 15:30:00,79.52,79.53,79.51,79.53,91192.0,66.9709,66.9793,66.9625,66.9793,91192.0
2019-04-11 15:35:00,79.53,79.53,79.52,79.53,14852.0,66.9793,66.9793,66.9709,66.9793,14852.0
2019-04-11 15:40:00,79.52,79.54,79.52,79.54,21804.0,66.9709,66.9877,66.9709,66.9877,21804.0
2019-04-11 15:45:00,79.53,79.54,79.52,79.52,39359.0,66.9793,66.9877,66.9709,66.9709,39359.0
2019-04-11 15:50:00,79.52,79.52,79.51,79.52,9690.0,66.9709,66.9709,66.9625,66.9709,9690.0
2019-04-11 15:55:00,79.52,79.52,79.5,79.5,9337.0,66.9709,66.9709,66.954,66.954,9337.0
2019-04-12 09:30:00,79.44,79.45,79.43,79.44,216002.0,66.9035,66.9119,66.8951,66.9035,216002.0
2019-04-12 09:35:00,79.44,79.44,79.41,79.41,42602.0,66.9035,66.9035,66.8782,66.8782,42602.0
2019-04-12 09:40:00,79.41,79.42,79.41,79.42,37482.0,66.8782,66.8867,66.8782,66.8867,37482.0
2019-04-12 09:45:00,79.42,79.43,79.41,79.42,2299.0,66.8867,66.8951,66.8782,66.8867,2299.0
2019-04-12 09:50:00,79.42,79.43,79.41,79.42,7013.0,66.8867,66.8951,66.8782,66.8867,7013.0
2019-04-12 09:55:00,79.42,79.43,79.42,79.42,5717.0,66.8867,66.8951,66.8867,66.8867,5717.0
2019-04-12 10:00:00,79.44,79.45,79.44,79.44,2995.0,66.9035,66.9119,66.9035,66.9035,2995.0
2019-04-12 10:05:00,79.44,79.45,79.44,79.45,6543.0,66.9035,66.9119,66.9035,66.9119,6543.0
2019-04-12 10:10:00,79.45,79.45,79.43,79.44,3666.0,66.9119,66.9119,66.8951,66.9035,3666.0
2019-04-12 10:15:00,79.44,79.44,79.43,79.43,8343.0,66.9035,66.9035,66.8951,66.8951,8343.0
2019-04-12 10:20:00,79.44,79.45,79.44,79.45,6854.0,66.9035,66.9119,66.9035,66.9119,6854.0
2019-04-12 10:25:00,79.45,79.45,79.44,79.44,4331.0,66.9119,66.9119,66.9035,66.9035,4331.0
2019-04-12 10:30:00,79.44,79.45,79.44,79.45,6655.0,66.9035,66.9119,66.9035,66.9119,6655.0
2019-04-12 10:35:00,79.45,79.45,79.44,79.45,3610.0,66.9119,66.9119,66.9035,66.9119,3610.0
2019-04-12 10:40:00,79.45,79.46,79.44,79.45,7284.0,66.9119,66.9204,66.9035,66.9119,7284.0
2019-04-12 10:45:00,79.45,79.46,79.44,79.45,21589.0,66.9119,66.9204,66.9035,66.9119,21589.0
2019-04-12 10:50:00,79.46,79.46,79.45,79.45,2461.0,66.9204,66.9204,66.9119,66.9119,2461.0
2019-04-12 10:55:00,79.45,79.46,79.45,79.45,10266.0,66.9119,66.9204,66.9119,66.9119,10266.0
2019-04-12 11:00:00,79.46,79.46,79.44,79.45,18658.0,66.9204,66.9204,66.9035,66.9119,18658.0
2019-04-12 11:05:00,79.44,79.45,79.44,79.45,3039.0,66.9035,66.9119,66.9035,66.9119,3039.0
2019-04-12 11:10:00,79.45,79.45,79.44,79.44,5634.0,66.9119,66.9119,66.9035,66.9035,5634.0
2019-04-12 11:15:00,79.45,79.45,79.44,79.44,9597.0,66.9119,66.9119,66.9035,66.9035,9597.0
2019-04-12 11:20:00,79.45,79.46,79.45,79.45,20810.0,66.9119,66.9204,66.9119,66.9119,20810.0
2019-04-12 11:25:00,79.45,79.46,79.45,79.45,4727.0,66.9119,66.9204,66.9119,66.9119,4727.0
2019-04-12 11:30:00,79.45,79.46,79.45,79.45,16443.0,66.9119,66.9204,66.9119,66.9119,16443.0
2019-04-12 11:35:00,79.45,79.46,79.45,79.45,31230.0,66.9119,66.9204,66.9119,66.9119,31230.0
2019-04-12 11:40:00,79.45,79.46,79.45,79.45,14623.0,66.9119,66.9204,66.9119,66.9119,14623.0
2019-04-12 11:45:00,79.45,79.46,79.44,79.45,33807.0,66.9119,66.9204,66.9035,66.9119,33807.0
2019-04-12 11:50:00,79.44,79.45,79.44,79.45,5097.0,66.9035,66.9119,66.9035,66.9119,5097.0
2019-04-12 11:55:00,79.45,79.45,79.44,79.45,63020.0,66.9119,66.9119,66.9035,66.9119,63020.0
2019-04-12 12:00:00,79.45,79.45,79.44,79.45,3355.0,66.9119,66.9119,66.9035,66.9119,3355.0
2019-04-12 12:05:00,79.45,79.45,79.44,79.45,8360.0,66.9119,66.9119,66.9035,66.9119,8360.0
2019-04-12 12:10:00,79.44,79.45,79.44,79.44,4134.0,66.9035,66.9119,66.9035,66.9035,4134.0
2019-04-12 12:15:00,79.45,79.45,79.44,79.44,7331.0,66.9119,66.9119,66.9035,66.9035,7331.0
2019-04-12 12:20:00,79.45,79.45,79.44,79.44,23386.0,66.9119,66.9119,66.9035,66.9035,23386.0
2019-04-12 12:25:00,79.45,79.45,79.44,79.44,12291.0,66.9119,66.9119,66.9035,66.9035,12291.0
2019-04-12 12:30:00,79.45,79.45,79.44,79.44,58157.0,66.9119,66.9119,66.9035,66.9035,58157.0
2019-04-12 12:35:00,79.45,79.45,79.44,79.45,4231.0,66.9119,66.9119,66.9035,66.9119,4231.0
2019-04-12 12:40:00,79.44,79.45,79.44,79.45,9860.0,66.9035,66.9119,66.9035,66.9119,9860.0
2019-04-12 12:45:00,79.45,79.45,79.44,79.44,3452.0,66.9119,66.9119,66.9035,66.9035,3452.0
2019-04-12 12:50:00,79.45,79.45,79.44,79.44,3181.0,66.9119,66.9119,66.9035,66.9035,3181.0
2019-04-12 12:55:00,79.44,79.45,79.44,79.44,12284.0,66.9035,66.9119,66.9035,66.9035,12284.0
2019-04-12 13:00:00,79.45,79.45,79.44,79.45,7608.0,66.9119,66.9119,66.9035,66.9119,7608.0
2019-04-12 13:05:00,79.44,79.45,79.44,79.44,3097.0,66.9035,66.9119,66.9035,66.9035,3097.0
2019-04-12 13:10:00,79.45,79.45,79.44,79.45,9908.0,66.9119,66.9119,66.9035,66.9119,9908.0
2019-04-12 13:15:00,79.45,79.45,79.44,79.45,2802.0,66.9119,66.9119,66.9035,66.9119,2802.0
2019-04-12 13:20:00,79.44,79.45,79.44,79.45,4187.0,66.9035,66.9119,66.9035,66.9119,4187.0
2019-04-12 13:25:00,79.45,79.45,79.44,79.45,5191.0,66.9119,66.9119,66.9035,66.9119,5191.0
2019-04-12 13:30:00,79.45,79.45,79.44,79.44,5257.0,66.9119,66.9119,66.9035,66.9035,5257.0
2019-04-12 13:35:00,79.45,79.45,79.44,79.45,4673.0,66.9119,66.9119,66.9035,66.9119,4673.0
2019-04-12 13:40:00,79.45,79.45,79.44,79.45,8706.0,66.9119,66.9119,66.9035,66.9119,8706.0
2019-04-12 13:45:00,79.45,79.45,79.44,79.45,958.0,66.9119,66.9119,66.9035,66.9119,958.0
2019-04-12 13:50:00,79.44,79.45,79.44,79.45,18321.0,66.9035,66.9119,66.9035,66.9119,18321.0
2019-04-12 13:55:00,79.45,79.45,79.44,79.44,27287.0,66.9119,66.9119,66.9035,66.9035,27287.0
2019-04-12 14:00:00,79.44,79.45,79.44,79.45,5156.0,66.9035,66.9119,66.9035,66.9119,5156.0
2019-04-12 14:05:00,79.44,79.45,79.44,79.45,5112.0,66.9035,66.9119,66.9035,66.9119,5112.0
2019-04-12 14:10:00,79.45,79.45,79.44,79.45,1988.0,66.9119,66.9119,66.9035,66.9119,1988.0
2019-04-12 14:15:00,79.44,79.45,79.44,79.45,2854.0,66.9035,66.9119,66.9035,66.9119,2854.0
2019-04-12 14:20:00,79.44,79.45,79.44,79.45,17785.0,66.9035,66.9119,66.9035,66.9119,17785.0
2019-04-12 14:25:00,79.44,79.45,79.44,79.44,4235.0,66.9035,66.9119,66.9035,66.9035,4235.0
2019-04-12 14:30:00,79.44,79.45,79.44,79.45,39384.0,66.9035,66.9119,66.9035,66.9119,39384.0
2019-04-12 14:35:00,79.45,79.45,79.44,79.44,5333.0,66.9119,66.9119,66.9035,66.9035,5333.0
2019-04-12 14:40:00,79.45,79.45,79.44,79.45,6791.0,66.9119,66.9119,66.9035,66.9119,6791.0
2019-04-12 14:45:00,79.45,79.45,79.44,79.45,6576.0,66.9119,66.9119,66.9035,66.9119,6576.0
2019-04-12 14:50:00,79.45,79.46,79.44,79.45,29898.0,66.9119,66.9204,66.9035,66.9119,29898.0
2019-04-12 14:55:00,79.45,79.46,79.45,79.45,9008.0,66.9119,66.9204,66.9119,66.9119,9008.0
2019-04-12 15:00:00,79.46,79.46,79.45,79.46,110269.0,66.9204,66.9204,66.9119,66.9204,110269.0
2019-04-12 15:05:00,79.45,79.46,79.45,79.46,4813.0,66.9119,66.9204,66.9119,66.9204,4813.0
2019-04-12 15:10:00,79.46,79.46,79.45,79.45,10627.0,66.9204,66.9204,66.9119,66.9119,10627.0
2019-04-12 15:15:00,79.46,79.46,79.45,79.46,12542.0,66.9204,66.9204,66.9119,66.9204,12542.0
2019-04-12 15:20:00,79.46,79.46,79.45,79.45,3458.0,66.9204,66.9204,66.9119,66.9119,3458.0
2019-04-12 15:25:00,79.46,79.46,79.45,79.46,6221.0,66.9204,66.9204,66.9119,66.9204,6221.0
2019-04-12 15:30:00,79.45,79.46,79.45,79.46,10210.0,66.9119,66.9204,66.9119,66.9204,10210.0
2019-04-12 15:35:00,79.46,79.46,79.45,79.45,13031.0,66.9204,66.9204,66.9119,66.9119,13031.0
2019-04-12 15:40:00,79.46,79.46,79.45,79.45,160112.0,66.9204,66.9204,66.9119,66.9119,160112.0
2019-04-12 15:45:00,79.45,79.46,79.45,79.46,13455.0,66.9119,66.9204,66.9119,66.9204,13455.0
2019-04-12 15:50:00,79.46,79.47,79.45,79.46,19337.0,66.9204,66.9288,66.9119,66.9204,19337.0
2019-04-12 15:55:00,79.46,79.47,79.45,79.47,131009.0,66.9204,66.9288,66.9119,66.9288,131009.0
2019-04-15 09:30:00,79.46,79.46,79.43,79.45,42567.0,66.9204,66.9204,66.8951,66.9119,42567.0
2019-04-15 09:35:00,79.45,79.46,79.44,79.46,17269.0,66.9119,66.9204,66.9035,66.9204,17269.0
2019-04-15 09:40:00,79.46,79.46,79.45,79.46,38510.0,66.9204,66.9204,66.9119,66.9204,38510.0
2019-04-15 09:45:00,79.46,79.47,79.46,79.47,13192.0,66.9204,66.9288,66.9204,66.9288,13192.0
2019-04-15 09:50:00,79.47,79.48,79.47,79.48,4159.0,66.9288,66.9372,66.9288,66.9372,4159.0
2019-04-15 09:55:00,79.48,79.48,79.47,79.47,5599.0,66.9372,66.9372,66.9288,66.9288,5599.0
2019-04-15 10:00:00,79.48,79.48,79.47,79.47,20957.0,66.9372,66.9372,66.9288,66.9288,20957.0
2019-04-15 10:05:00,79.47,79.47,79.46,79.47,4417.0,66.9288,66.9288,66.9204,66.9288,4417.0
2019-04-15 10:10:00,79.47,79.47,79.46,79.46,2497.0,66.9288,66.9288,66.9204,66.9204,2497.0
2019-04-15 10:15:00,79.47,79.47,79.46,79.46,4635.0,66.9288,66.9288,66.9204,66.9204,4635.0
2019-04-15 10:20:00,79.46,79.47,79.46,79.47,3601.0,66.9204,66.9288,66.9204,66.9288,3601.0
2019-04-15 10:25:00,79.47,79.47,79.45,79.46,16945.0,66.9288,66.9288,66.9119,66.9204,16945.0
2019-04-15 10:30:00,79.46,79.47,79.45,79.47,15458.0,66.9204,66.9288,66.9119,66.9288,15458.0
2019-04-15 10:35:00,79.47,79.47,79.46,79.47,3026.0,66.9288,66.9288,66.9204,66.9288,3026.0
2019-04-15 10:40:00,79.47,79.47,79.46,79.47,6009.0,66.9288,66.9288,66.9204,66.9288,6009.0
2019-04-15 10:45:00,79.46,79.47,79.45,79.46,5248.0,66.9204,66.9288,66.9119,66.9204,5248.0
2019-04-15 10:50:00,79.46,79.46,79.45,79.46,7144.0,66.9204,66.9204,66.9119,66.9204,7144.0
2019-04-15 10:55:00,79.45,79.46,79.45,79.46,3812.0,66.9119,66.9204,66.9119,66.9204,3812.0
2019-04-15 11:00:00,79.45,79.46,79.45,79.45,18074.0,66.9119,66.9204,66.9119,66.9119,18074.0
2019-04-15 11:05:00,79.46,79.46,79.45,79.45,11290.0,66.9204,66.9204,66.9119,66.9119,11290.0
2019-04-15 11:10:00,79.45,79.46,79.44,79.45,6286.0,66.9119,66.9204,66.9035,66.9119,6286.0
2019-04-15 11:15:00,79.45,79.46,79.44,79.46,7458.0,66.9119,66.9204,66.9035,66.9204,7458.0
2019-04-15 11:20:00,79.45,79.46,79.45,79.45,13401.0,66.9119,66.9204,66.9119,66.9119,13401.0
2019-04-15 11:25:00,79.46,79.46,79.45,79.45,20986.0,66.9204,66.9204,66.9119,66.9119,20986.0
2019-04-15 11:30:00,79.45,79.46,79.45,79.45,6499.0,66.9119,66.9204,66.9119,66.9119,6499.0
2019-04-15 11:35:00,79.45,79.46,79.45,79.45,3345.0,66.9119,66.9204,66.9119,66.9119,3345.0
2019-04-15 11:40:00,79.45,79.46,79.45,79.45,5214.0,66.9119,66.9204,66.9119,66.9119,5214.0
2019-04-15 11:45:00,79.45,79.46,79.45,79.45,4281.0,66.9119,66.9204,66.9119,66.9119,4281.0
2019-04-15 11:50:00,79.45,79.46,79.45,79.45,5220.0,66.9119,66.9204,66.9119,66.9119,5220.0
2019-04-15 11:55:00,79.45,79.46,79.45,79.45,140402.0,66.9119,66.9204,66.9119,66.9119,140402.0
2019-04-15 12:00:00,79.46,79.46,79.45,79.46,11805.0,66.9204,66.9204,66.9119,66.9204,11805.0
2019-04-15 12:05:00,79.46,79.46,79.45,79.45,5379.0,66.9204,66.9204,66.9119,66.9119,5379.0
2019-04-15 12:10:00,79.45,79.46,79.45,79.46,8929.0,66.9119,66.9204,66.9119,66.9204,8929.0
2019-04-15 12:15:00,79.46,79.46,79.45,79.45,28789.0,66.9204,66.9204,66.9119,66.9119,28789.0
2019-04-15 12:20:00,79.45,79.46,79.45,79.45,16855.0,66.9119,66.9204,66.9119,66.9119,16855.0
2019-04-15 12:25:00,79.45,79.46,79.45,79.45,3576.0,66.9119,66.9204,66.9119,66.9119,3576.0
2019-04-15 12:30:00,79.45,79.46,79.45,79.45,1908.0,66.9119,66.9204,66.9119,66.9119,1908.0
2019-04-15 12:35:00,79.45,79.46,79.45,79.45,3525.0,66.9119,66.9204,66.9119,66.9119,3525.0
2019-04-15 12:40:00,79.46,79.46,79.45,79.45,3729.0,66.9204,66.9204,66.9119,66.9119,3729.0
2019-04-15 12:45:00,79.45,79.46,79.45,79.46,9049.0,66.9119,66.9204,66.9119,66.9204,9049.0
2019-04-15 12:50:00,79.46,79.46,79.45,79.45,2128.0,66.9204,66.9204,66.9119,66.9119,2128.0
2019-04-15 12:55:00,79.46,79.46,79.45,79.45,5880.0,66.9204,66.9204,66.9119,66.9119,5880.0
2019-04-15 13:00:00,79.45,79.46,79.45,79.45,3107.0,66.9119,66.9204,66.9119,66.9119,3107.0
2019-04-15 13:05:00,79.45,79.46,79.44,79.45,15730.0,66.9119,66.9204,66.9035,66.9119,15730.0
2019-04-15 13:10:00,79.45,79.45,79.44,79.45,911.0,66.9119,66.9119,66.9035,66.9119,911.0
2019-04-15 13:15:00,79.44,79.45,79.44,79.45,5442.0,66.9035,66.9119,66.9035,66.9119,5442.0
2019-04-15 13:20:00,79.45,79.45,79.44,79.45,7910.0,66.9119,66.9119,66.9035,66.9119,7910.0
2019-04-15 13:25:00,79.45,79.45,79.44,79.44,5923.0,66.9119,66.9119,66.9035,66.9035,5923.0
2019-04-15 13:30:00,79.45,79.45,79.44,79.44,4745.0,66.9119,66.9119,66.9035,66.9035,4745.0
2019-04-15 13:35:00,79.45,79.45,79.44,79.45,4553.0,66.9119,66.9119,66.9035,66.9119,4553.0
2019-04-15 13:40:00,79.44,79.45,79.44,79.45,4756.0,66.9035,66.9119,66.9035,66.9119,4756.0
2019-04-15 13:45:00,79.45,79.45,79.44,79.45,5458.0,66.9119,66.9119,66.9035,66.9119,5458.0
2019-04-15 13:50:00,79.45,79.45,79.44,79.45,2138.0,66.9119,66.9119,66.9035,66.9119,2138.0
2019-04-15 13:55:00,79.44,79.45,79.44,79.44,2539.0,66.9035,66.9119,66.9035,66.9035,2539.0
2019-04-15 14:00:00,79.44,79.45,79.44,79.44,2385.0,66.9035,66.9119,66.9035,66.9035,2385.0
2019-04-15 14:05:00,79.44,79.45,79.44,79.44,12110.0,66.9035,66.9119,66.9035,66.9035,12110.0
2019-04-15 14:10:00,79.45,79.45,79.44,79.44,8366.0,66.9119,66.9119,66.9035,66.9035,8366.0
2019-04-15 14:15:00,79.45,79.45,79.44,79.44,8326.0,66.9119,66.9119,66.9035,66.9035,8326.0
2019-04-15 14:20:00,79.45,79.45,79.44,79.45,3383.0,66.9119,66.9119,66.9035,66.9119,3383.0
2019-04-15 14:25:00,79.45,79.45,79.44,79.44,7006.0,66.9119,66.9119,66.9035,66.9035,7006.0
2019-04-15 14:30:00,79.45,79.45,79.44,79.45,4872.0,66.9119,66.9119,66.9035,66.9119,4872.0
2019-04-15 14:35:00,79.45,79.45,79.44,79.45,23300.0,66.9119,66.9119,66.9035,66.9119,23300.0
2019-04-15 14:40:00,79.44,79.45,79.44,79.45,12037.0,66.9035,66.9119,66.9035,66.9119,12037.0
2019-04-15 14:45:00,79.44,79.45,79.44,79.44,3824.0,66.9035,66.9119,66.9035,66.9035,3824.0
2019-04-15 14:50:00,79.45,79.45,79.44,79.45,22288.0,66.9119,66.9119,66.9035,66.9119,22288.0
2019-04-15 14:55:00,79.44,79.45,79.44,79.44,4056.0,66.9035,66.9119,66.9035,66.9035,4056.0
2019-04-15 15:00:00,79.44,79.45,79.44,79.45,5868.0,66.9035,66.9119,66.9035,66.9119,5868.0
2019-04-15 15:05:00,79.45,79.45,79.44,79.44,11234.0,66.9119,66.9119,66.9035,66.9035,11234.0
2019-04-15 15:10:00,79.44,79.45,79.44,79.45,37864.0,66.9035,66.9119,66.9035,66.9119,37864.0
2019-04-15 15:15:00,79.45,79.45,79.44,79.44,7381.0,66.9119,66.9119,66.9035,66.9035,7381.0
2019-04-15 15:20:00,79.45,79.45,79.44,79.44,9111.0,66.9119,66.9119,66.9035,66.9035,9111.0
2019-04-15 15:25:00,79.45,79.45,79.44,79.45,39533.0,66.9119,66.9119,66.9035,66.9119,39533.0
2019-04-15 15:30:00,79.45,79.45,79.44,79.45,6846.0,66.9119,66.9119,66.9035,66.9119,6846.0
2019-04-15 15:35:00,79.44,79.45,79.44,79.45,10235.0,66.9035,66.9119,66.9035,66.9119,10235.0
2019-04-15 15:40:00,79.45,79.45,79.44,79.44,10279.0,66.9119,66.9119,66.9035,66.9035,10279.0
2019-04-15 15:45:00,79.45,79.45,79.44,79.44,31512.0,66.9119,66.9119,66.9035,66.9035,31512.0
2019-04-15 15:50:00,79.45,79.45,79.44,79.45,183986.0,66.9119,66.9119,66.9035,66.9119,183986.0
2019-04-15 15:55:00,79.45,79.45,79.44,79.44,8368.0,66.9119,66.9119,66.9035,66.9035,8368.0
2019-04-16 09:30:00,79.45,79.45,79.44,79.45,31305.0,66.9119,66.9119,66.9035,66.9119,31305.0
2019-04-16 09:35:00,79.45,79.45,79.44,79.45,8803.0,66.9119,66.9119,66.9035,66.9119,8803.0
2019-04-16 09:40:00,79.44,79.45,79.44,79.44,6756.0,66.9035,66.9119,66.9035,66.9035,6756.0
2019-04-16 09:45:00,79.45,79.45,79.44,79.45,5229.0,66.9119,66.9119,66.9035,66.9119,5229.0
2019-04-16 09:50:00,79.45,79.45,79.43,79.44,15771.0,66.9119,66.9119,66.8951,66.9035,15771.0
2019-04-16 09:55:00,79.43,79.44,79.43,79.44,7030.0,66.8951,66.9035,66.8951,66.9035,7030.0
2019-04-16 10:00:00,79.44,79.44,79.42,79.42,7531.0,66.9035,66.9035,66.8867,66.8867,7531.0
2019-04-16 10:05:00,79.42,79.43,79.42,79.43,2358.0,66.8867,66.8951,66.8867,66.8951,2358.0
2019-04-16 10:10:00,79.42,79.43,79.42,79.42,10269.0,66.8867,66.8951,66.8867,66.8867,10269.0
2019-04-16 10:15:00,79.43,79.43,79.42,79.42,31840.0,66.8951,66.8951,66.8867,66.8867,31840.0
2019-04-16 10:20:00,79.42,79.43,79.42,79.42,14409.0,66.8867,66.8951,66.8867,66.8867,14409.0
2019-04-16 10:25:00,79.42,79.43,79.42,79.42,30774.0,66.8867,66.8951,66.8867,66.8867,30774.0
2019-04-16 10:30:00,79.43,79.43,79.42,79.43,5706.0,66.8951,66.8951,66.8867,66.8951,5706.0
2019-04-16 10:35:00,79.43,79.44,79.42,79.44,12916.0,66.8951,66.9035,66.8867,66.9035,12916.0
2019-04-16 10:40:00,79.43,79.44,79.43,79.44,14413.0,66.8951,66.9035,66.8951,66.9035,14413.0
2019-04-16 10:45:00,79.43,79.44,79.43,79.44,3185.0,66.8951,66.9035,66.8951,66.9035,3185.0
2019-04-16 10:50:00,79.43,79.44,79.43,79.43,10573.0,66.8951,66.9035,66.8951,66.8951,10573.0
2019-04-16 10:55:00,79.43,79.44,79.43,79.44,1819.0,66.8951,66.9035,66.8951,66.9035,1819.0
2019-04-16 11:00:00,79.44,79.44,79.43,79.44,9607.0,66.9035,66.9035,66.8951,66.9035,9607.0
2019-04-16 11:05:00,79.44,79.44,79.43,79.44,3622.0,66.9035,66.9035,66.8951,66.9035,3622.0
2019-04-16 11:10:00,79.44,79.44,79.43,79.44,10044.0,66.9035,66.9035,66.8951,66.9035,10044.0
2019-04-16 11:15:00,79.44,79.44,79.43,79.44,9469.0,66.9035,66.9035,66.8951,66.9035,9469.0
2019-04-16 11:20:00,79.43,79.44,79.43,79.43,2951.0,66.8951,66.9035,66.8951,66.8951,2951.0
2019-04-16 11:25:00,79.44,79.44,79.43,79.43,6843.0,66.9035,66.9035,66.8951,66.8951,6843.0
2019-04-16 11:30:00,79.42,79.43,79.42,79.43,12005.0,66.8867,66.8951,66.8867,66.8951,12005.0
2019-04-16 11:35:00,79.43,79.43,79.42,79.42,19109.0,66.8951,66.8951,66.8867,66.8867,19109.0
2019-04-16 11:40:00,79.42,79.43,79.42,79.42,4260.0,66.8867,66.8951,66.8867,66.8867,4260.0
2019-04-16 11:45:00,79.42,79.43,79.42,79.42,12929.0,66.8867,66.8951,66.8867,66.8867,12929.0
2019-04-16 11:50:00,79.42,79.43,79.42,79.42,11260.0,66.8867,66.8951,66.8867,66.8867,11260.0
2019-04-16 11:55:00,79.42,79.43,79.42,79.43,3319.0,66.8867,66.8951,66.8867,66.8951,3319.0
2019-04-16 12:00:00,79.43,79.43,79.42,79.42,5799.0,66.8951,66.8951,66.8867,66.8867,5799.0
2019-04-16 12:05:00,79.43,79.43,79.42,79.43,5984.0,66.8951,66.8951,66.8867,66.8951,5984.0
2019-04-16 12:10:00,79.43,79.43,79.42,79.43,3725.0,66.8951,66.8951,66.8867,66.8951,3725.0
2019-04-16 12:15:00,79.43,79.43,79.42,79.42,2687.0,66.8951,66.8951,66.8867,66.8867,2687.0
2019-04-16 12:20:00,79.43,79.43,79.42,79.43,4899.0,66.8951,66.8951,66.8867,66.8951,4899.0
2019-04-16 12:25:00,79.42,79.43,79.42,79.43,7250.0,66.8867,66.8951,66.8867,66.8951,7250.0
2019-04-16 12:30:00,79.43,79.43,79.42,79.42,3627.0,66.8951,66.8951,66.8867,66.8867,3627.0
2019-04-16 12:35:00,79.43,79.43,79.42,79.42,7566.0,66.8951,66.8951,66.8867,66.8867,7566.0
2019-04-16 12:40:00,79.43,79.43,79.42,79.42,31938.0,66.8951,66.8951,66.8867,66.8867,31938.0
2019-04-16 12:45:00,79.43,79.43,79.42,79.43,16920.0,66.8951,66.8951,66.8867,66.8951,16920.0
2019-04-16 12:50:00,79.42,79.43,79.42,79.42,6687.0,66.8867,66.8951,66.8867,66.8867,6687.0
2019-04-16 12:55:00,79.42,79.43,79.42,79.43,5309.0,66.8867,66.8951,66.8867,66.8951,5309.0
2019-04-16 13:00:00,79.43,79.43,79.42,79.42,5744.0,66.8951,66.8951,66.8867,66.8867,5744.0
2019-04-16 13:05:00,79.42,79.43,79.42,79.43,5775.0,66.8867,66.8951,66.8867,66.8951,5775.0
2019-04-16 13:10:00,79.42,79.43,79.42,79.43,14298.0,66.8867,66.8951,66.8867,66.8951,14298.0
2019-04-16 13:15:00,79.42,79.44,79.42,79.43,8301.0,66.8867,66.9035,66.8867,66.8951,8301.0
2019-04-16 13:20:00,79.43,79.44,79.43,79.44,3049.0,66.8951,66.9035,66.8951,66.9035,3049.0
2019-04-16 13:25:00,79.43,79.44,79.43,79.44,2744.0,66.8951,66.9035,66.8951,66.9035,2744.0
2019-04-16 13:30:00,79.44,79.44,79.43,79.44,3734.0,66.9035,66.9035,66.8951,66.9035,3734.0
2019-04-16 13:35:00,79.44,79.44,79.43,79.44,4894.0,66.9035,66.9035,66.8951,66.9035,4894.0
2019-04-16 13:40:00,79.43,79.44,79.43,79.44,4416.0,66.8951,66.9035,66.8951,66.9035,4416.0
2019-04-16 13:45:00,79.43,79.44,79.43,79.44,1822.0,66.8951,66.9035,66.8951,66.9035,1822.0
2019-04-16 13:50:00,79.43,79.44,79.42,79.42,7937.0,66.8951,66.9035,66.8867,66.8867,7937.0
2019-04-16 13:55:00,79.42,79.43,79.42,79.42,6927.0,66.8867,66.8951,66.8867,66.8867,6927.0
2019-04-16 14:00:00,79.43,79.43,79.42,79.42,3056.0,66.8951,66.8951,66.8867,66.8867,3056.0
2019-04-16 14:05:00,79.42,79.43,79.42,79.42,24280.0,66.8867,66.8951,66.8867,66.8867,24280.0
2019-04-16 14:10:00,79.42,79.43,79.42,79.43,7750.0,66.8867,66.8951,66.8867,66.8951,7750.0
2019-04-16 14:15:00,79.42,79.43,79.42,79.42,21371.0,66.8867,66.8951,66.8867,66.8867,21371.0
2019-04-16 14:20:00,79.43,79.43,79.42,79.43,6291.0,66.8951,66.8951,66.8867,66.8951,6291.0
2019-04-16 14:25:00,79.42,79.43,79.42,79.42,15605.0,66.8867,66.8951,66.8867,66.8867,15605.0
2019-04-16 14:30:00,79.43,79.43,79.42,79.43,15262.0,66.8951,66.8951,66.8867,66.8951,15262.0
2019-04-16 14:35:00,79.42,79.43,79.42,79.42,7445.0,66.8867,66.8951,66.8867,66.8867,7445.0
2019-04-16 14:40:00,79.43,79.43,79.42,79.42,14324.0,66.8951,66.8951,66.8867,66.8867,14324.0
2019-04-16 14:45:00,79.42,79.43,79.42,79.42,25094.0,66.8867,66.8951,66.8867,66.8867,25094.0
2019-04-16 14:50:00,79.42,79.43,79.42,79.42,6490.0,66.8867,66.8951,66.8867,66.8867,6490.0
2019-04-16 14:55:00,79.42,79.43,79.42,79.42,5849.0,66.8867,66.8951,66.8867,66.8867,5849.0
2019-04-16 15:00:00,79.42,79.43,79.42,79.42,11025.0,66.8867,66.8951,66.8867,66.8867,11025.0
2019-04-16 15:05:00,79.42,79.43,79.42,79.43,14748.0,66.8867,66.8951,66.8867,66.8951,14748.0
2019-04-16 15:10:00,79.42,79.43,79.41,79.42,25758.0,66.8867,66.8951,66.8782,66.8867,25758.0
2019-04-16 15:15:00,79.42,79.42,79.41,79.42,13235.0,66.8867,66.8867,66.8782,66.8867,13235.0
2019-04-16 15:20:00,79.42,79.42,79.41,79.42,5383.0,66.8867,66.8867,66.8782,66.8867,5383.0
2019-04-16 15:25:00,79.42,79.42,79.41,79.42,7453.0,66.8867,66.8867,66.8782,66.8867,7453.0
2019-04-16 15:30:00,79.42,79.42,79.41,79.41,15486.0,66.8867,66.8867,66.8782,66.8782,15486.0
2019-04-16 15:35:00,79.42,79.42,79.41,79.42,17599.0,66.8867,66.8867,66.8782,66.8867,17599.0
2019-04-16 15:40:00,79.41,79.42,79.4,79.41,20864.0,66.8782,66.8867,66.8698,66.8782,20864.0
2019-04-16 15:45:00,79.41,79.41,79.4,79.41,10288.0,66.8782,66.8782,66.8698,66.8782,10288.0
2019-04-16 15:50:00,79.41,79.41,79.4,79.41,17478.0,66.8782,66.8782,66.8698,66.8782,17478.0
2019-04-16 15:55:00,79.41,79.41,79.4,79.4,23338.0,66.8782,66.8782,66.8698,66.8698,23338.0
2019-04-17 09:30:00,79.4,79.42,79.39,79.41,69494.0,66.8698,66.8867,66.8614,66.8782,69494.0
2019-04-17 09:35:00,79.41,79.41,79.39,79.4,32065.0,66.8782,66.8782,66.8614,66.8698,32065.0
2019-04-17 09:40:00,79.4,79.41,79.39,79.39,27909.0,66.8698,66.8782,66.8614,66.8614,27909.0
2019-04-17 09:45:00,79.39,79.4,79.38,79.39,30637.0,66.8614,66.8698,66.853,66.8614,30637.0
2019-04-17 09:50:00,79.39,79.39,79.38,79.39,28115.0,66.8614,66.8614,66.853,66.8614,28115.0
2019-04-17 09:55:00,79.39,79.39,79.38,79.39,31002.0,66.8614,66.8614,66.853,66.8614,31002.0
2019-04-17 10:00:00,79.39,79.39,79.38,79.38,34220.0,66.8614,66.8614,66.853,66.853,34220.0
2019-04-17 10:05:00,79.38,79.39,79.37,79.38,38373.0,66.853,66.8614,66.8446,66.853,38373.0
2019-04-17 10:10:00,79.39,79.39,79.37,79.39,32193.0,66.8614,66.8614,66.8446,66.8614,32193.0
2019-04-17 10:15:00,79.39,79.39,79.38,79.39,32957.0,66.8614,66.8614,66.853,66.8614,32957.0
2019-04-17 10:20:00,79.39,79.39,79.38,79.39,32214.0,66.8614,66.8614,66.853,66.8614,32214.0
2019-04-17 10:25:00,79.39,79.39,79.38,79.39,41731.0,66.8614,66.8614,66.853,66.8614,41731.0
2019-04-17 10:30:00,79.39,79.39,79.35,79.38,121692.0,66.8614,66.8614,66.8277,66.853,121692.0
2019-04-17 10:35:00,79.38,79.38,79.37,79.38,33859.0,66.853,66.853,66.8446,66.853,33859.0
2019-04-17 10:40:00,79.38,79.38,79.37,79.37,30958.0,66.853,66.853,66.8446,66.8446,30958.0
2019-04-17 10:45:00,79.38,79.38,79.37,79.38,30131.0,66.853,66.853,66.8446,66.853,30131.0
2019-04-17 10:50:00,79.38,79.38,79.37,79.37,34288.0,66.853,66.853,66.8446,66.8446,34288.0
2019-04-17 10:55:00,79.37,79.38,79.37,79.37,62588.0,66.8446,66.853,66.8446,66.8446,62588.0
2019-04-17 11:00:00,79.37,79.38,79.36,79.37,35497.0,66.8446,66.853,66.8361,66.8446,35497.0
2019-04-17 11:05:00,79.37,79.38,79.36,79.38,53643.0,66.8446,66.853,66.8361,66.853,53643.0
2019-04-17 11:10:00,79.38,79.39,79.37,79.38,33884.0,66.853,66.8614,66.8446,66.853,33884.0
2019-04-17 11:15:00,79.38,79.39,79.37,79.38,141466.0,66.853,66.8614,66.8446,66.853,141466.0
2019-04-17 11:20:00,79.38,79.39,79.37,79.38,30659.0,66.853,66.8614,66.8446,66.853,30659.0
2019-04-17 11:25:00,79.38,79.39,79.37,79.38,41837.0,66.853,66.8614,66.8446,66.853,41837.0
2019-04-17 11:30:00,79.38,79.4,79.37,79.39,42563.0,66.853,66.8698,66.8446,66.8614,42563.0
2019-04-17 11:35:00,79.39,79.39,79.38,79.39,33349.0,66.8614,66.8614,66.853,66.8614,33349.0
2019-04-17 11:40:00,79.39,79.39,79.38,79.39,27028.0,66.8614,66.8614,66.853,66.8614,27028.0
2019-04-17 11:45:00,79.39,79.39,79.37,79.38,29160.0,66.8614,66.8614,66.8446,66.853,29160.0
2019-04-17 11:50:00,79.38,79.38,79.37,79.38,24293.0,66.853,66.853,66.8446,66.853,24293.0
2019-04-17 11:55:00,79.38,79.38,79.37,79.38,32466.0,66.853,66.853,66.8446,66.853,32466.0
2019-04-17 12:00:00,79.38,79.38,79.37,79.38,23885.0,66.853,66.853,66.8446,66.853,23885.0
2019-04-17 12:05:00,79.38,79.39,79.37,79.39,41700.0,66.853,66.8614,66.8446,66.8614,41700.0
2019-04-17 12:10:00,79.39,79.4,79.38,79.39,24518.0,66.8614,66.8698,66.853,66.8614,24518.0
2019-04-17 12:15:00,79.39,79.39,79.38,79.39,29624.0,66.8614,66.8614,66.853,66.8614,29624.0
2019-04-17 12:20:00,79.39,79.39,79.38,79.38,34560.0,66.8614,66.8614,66.853,66.853,34560.0
2019-04-17 12:25:00,79.38,79.39,79.37,79.38,52342.0,66.853,66.8614,66.8446,66.853,52342.0
2019-04-17 12:30:00,79.38,79.38,79.37,79.38,30260.0,66.853,66.853,66.8446,66.853,30260.0
2019-04-17 12:35:00,79.38,79.38,79.37,79.38,30638.0,66.853,66.853,66.8446,66.853,30638.0
2019-04-17 12:40:00,79.38,79.38,79.37,79.38,26126.0,66.853,66.853,66.8446,66.853,26126.0
2019-04-17 12:45:00,79.37,79.38,79.37,79.38,35179.0,66.8446,66.853,66.8446,66.853,35179.0
2019-04-17 12:50:00,79.38,79.38,79.37,79.38,26302.0,66.853,66.853,66.8446,66.853,26302.0
2019-04-17 12:55:00,79.38,79.38,79.37,79.38,29303.0,66.853,66.853,66.8446,66.853,29303.0
2019-04-17 13:00:00,79.38,79.39,79.37,79.39,29243.0,66.853,66.8614,66.8446,66.8614,29243.0
2019-04-17 13:05:00,79.38,79.39,79.38,79.38,30470.0,66.853,66.8614,66.853,66.853,30470.0
2019-04-17 13:10:00,79.38,79.39,79.38,79.38,26360.0,66.853,66.8614,66.853,66.853,26360.0
2019-04-17 13:15:00,79.39,79.39,79.38,79.38,38829.0,66.8614,66.8614,66.853,66.853,38829.0
2019-04-17 13:20:00,79.38,79.39,79.38,79.38,41524.0,66.853,66.8614,66.853,66.853,41524.0
2019-04-17 13:25:00,79.38,79.39,79.38,79.39,32472.0,66.853,66.8614,66.853,66.8614,32472.0
2019-04-17 13:30:00,79.39,79.39,79.38,79.38,6910.0,66.8614,66.8614,66.853,66.853,6910.0
2019-04-17 13:35:00,79.38,79.39,79.38,79.39,5603.0,66.853,66.8614,66.853,66.8614,5603.0
2019-04-17 13:40:00,79.39,79.39,79.38,79.38,8472.0,66.8614,66.8614,66.853,66.853,8472.0
2019-04-17 13:45:00,79.38,79.39,79.38,79.39,4026.0,66.853,66.8614,66.853,66.8614,4026.0
2019-04-17 13:50:00,79.38,79.39,79.38,79.39,4140.0,66.853,66.8614,66.853,66.8614,4140.0
2019-04-17 13:55:00,79.39,79.4,79.38,79.4,10872.0,66.8614,66.8698,66.853,66.8698,10872.0
2019-04-17 14:00:00,79.4,79.4,79.39,79.39,4189.0,66.8698,66.8698,66.8614,66.8614,4189.0
2019-04-17 14:05:00,79.4,79.4,79.39,79.4,10771.0,66.8698,66.8698,66.8614,66.8698,10771.0
2019-04-17 14:10:00,79.39,79.4,79.39,79.39,6935.0,66.8614,66.8698,66.8614,66.8614,6935.0
2019-04-17 14:15:00,79.39,79.4,79.39,79.39,7000.0,66.8614,66.8698,66.8614,66.8614,7000.0
2019-04-17 14:20:00,79.39,79.41,79.39,79.4,1151895.0,66.8614,66.8782,66.8614,66.8698,1151895.0
2019-04-17 14:25:00,79.4,79.4,79.39,79.4,26051.0,66.8698,66.8698,66.8614,66.8698,26051.0
2019-04-17 14:30:00,79.39,79.41,79.39,79.4,16594.0,66.8614,66.8782,66.8614,66.8698,16594.0
2019-04-17 14:35:00,79.4,79.41,79.39,79.39,8679.0,66.8698,66.8782,66.8614,66.8614,8679.0
2019-04-17 14:40:00,79.4,79.4,79.39,79.4,11419.0,66.8698,66.8698,66.8614,66.8698,11419.0
2019-04-17 14:45:00,79.4,79.4,79.39,79.4,6070.0,66.8698,66.8698,66.8614,66.8698,6070.0
2019-04-17 14:50:00,79.39,79.4,79.39,79.4,7964.0,66.8614,66.8698,66.8614,66.8698,7964.0
2019-04-17 14:55:00,79.4,79.4,79.39,79.4,3741.0,66.8698,66.8698,66.8614,66.8698,3741.0
2019-04-17 15:00:00,79.4,79.4,79.39,79.4,4760.0,66.8698,66.8698,66.8614,66.8698,4760.0
2019-04-17 15:05:00,79.4,79.41,79.39,79.41,7401.0,66.8698,66.8782,66.8614,66.8782,7401.0
2019-04-17 15:10:00,79.4,79.41,79.39,79.4,7049.0,66.8698,66.8782,66.8614,66.8698,7049.0
2019-04-17 15:15:00,79.4,79.4,79.39,79.4,29325.0,66.8698,66.8698,66.8614,66.8698,29325.0
2019-04-17 15:20:00,79.4,79.4,79.39,79.39,12101.0,66.8698,66.8698,66.8614,66.8614,12101.0
2019-04-17 15:25:00,79.39,79.4,79.39,79.4,7479.0,66.8614,66.8698,66.8614,66.8698,7479.0
2019-04-17 15:30:00,79.4,79.4,79.39,79.39,9367.0,66.8698,66.8698,66.8614,66.8614,9367.0
2019-04-17 15:35:00,79.39,79.4,79.39,79.4,5216.0,66.8614,66.8698,66.8614,66.8698,5216.0
2019-04-17 15:40:00,79.39,79.4,79.39,79.4,11004.0,66.8614,66.8698,66.8614,66.8698,11004.0
2019-04-17 15:45:00,79.39,79.4,79.38,79.39,40825.0,66.8614,66.8698,66.853,66.8614,40825.0
2019-04-17 15:50:00,79.39,79.39,79.38,79.38,18828.0,66.8614,66.8614,66.853,66.853,18828.0
2019-04-17 15:55:00,79.39,79.39,79.37,79.38,23947.0,66.8614,66.8614,66.8446,66.853,23947.0
2019-04-18 09:30:00,79.43,79.47,79.43,79.45,31608.0,66.8951,66.9288,66.8951,66.9119,31608.0
2019-04-18 09:35:00,79.45,79.45,79.43,79.43,53477.0,66.9119,66.9119,66.8951,66.8951,53477.0
2019-04-18 09:40:00,79.43,79.44,79.43,79.43,26560.0,66.8951,66.9035,66.8951,66.8951,26560.0
2019-04-18 09:45:00,79.43,79.44,79.43,79.44,33374.0,66.8951,66.9035,66.8951,66.9035,33374.0
2019-04-18 09:50:00,79.44,79.45,79.43,79.45,25292.0,66.9035,66.9119,66.8951,66.9119,25292.0
2019-04-18 09:55:00,79.44,79.45,79.44,79.44,39721.0,66.9035,66.9119,66.9035,66.9035,39721.0
2019-04-18 10:00:00,79.45,79.45,79.44,79.44,29772.0,66.9119,66.9119,66.9035,66.9035,29772.0
2019-04-18 10:05:00,79.44,79.44,79.42,79.42,33733.0,66.9035,66.9035,66.8867,66.8867,33733.0
2019-04-18 10:10:00,79.42,79.43,79.42,79.43,21857.0,66.8867,66.8951,66.8867,66.8951,21857.0
2019-04-18 10:15:00,79.42,79.43,79.41,79.42,32549.0,66.8867,66.8951,66.8782,66.8867,32549.0
2019-04-18 10:20:00,79.41,79.43,79.41,79.42,25781.0,66.8782,66.8951,66.8782,66.8867,25781.0
2019-04-18 10:25:00,79.41,79.42,79.41,79.41,40165.0,66.8782,66.8867,66.8782,66.8782,40165.0
2019-04-18 10:30:00,79.42,79.42,79.41,79.41,30697.0,66.8867,66.8867,66.8782,66.8782,30697.0
2019-04-18 10:35:00,79.41,79.41,79.39,79.4,35528.0,66.8782,66.8782,66.8614,66.8698,35528.0
2019-04-18 10:40:00,79.4,79.41,79.39,79.4,39949.0,66.8698,66.8782,66.8614,66.8698,39949.0
2019-04-18 10:45:00,79.4,79.4,79.38,79.38,44707.0,66.8698,66.8698,66.853,66.853,44707.0
2019-04-18 10:50:00,79.39,79.39,79.38,79.38,31083.0,66.8614,66.8614,66.853,66.853,31083.0
2019-04-18 10:55:00,79.39,79.39,79.38,79.39,33806.0,66.8614,66.8614,66.853,66.8614,33806.0
2019-04-18 11:00:00,79.39,79.4,79.38,79.39,45912.0,66.8614,66.8698,66.853,66.8614,45912.0
2019-04-18 11:05:00,79.39,79.39,79.38,79.39,30538.0,66.8614,66.8614,66.853,66.8614,30538.0
2019-04-18 11:10:00,79.39,79.39,79.38,79.39,35600.0,66.8614,66.8614,66.853,66.8614,35600.0
2019-04-18 11:15:00,79.39,79.39,79.38,79.39,31704.0,66.8614,66.8614,66.853,66.8614,31704.0
2019-04-18 11:20:00,79.39,79.4,79.38,79.38,34847.0,66.8614,66.8698,66.853,66.853,34847.0
2019-04-18 11:25:00,79.39,79.39,79.38,79.39,37459.0,66.8614,66.8614,66.853,66.8614,37459.0
2019-04-18 11:30:00,79.39,79.39,79.38,79.38,69498.0,66.8614,66.8614,66.853,66.853,69498.0
2019-04-18 11:35:00,79.39,79.39,79.37,79.38,32089.0,66.8614,66.8614,66.8446,66.853,32089.0
2019-04-18 11:40:00,79.37,79.39,79.37,79.38,24921.0,66.8446,66.8614,66.8446,66.853,24921.0
2019-04-18 11:45:00,79.39,79.4,79.38,79.39,38690.0,66.8614,66.8698,66.853,66.8614,38690.0
2019-04-18 11:50:00,79.39,79.39,79.38,79.38,25582.0,66.8614,66.8614,66.853,66.853,25582.0
2019-04-18 11:55:00,79.39,79.39,79.38,79.38,32641.0,66.8614,66.8614,66.853,66.853,32641.0
2019-04-18 12:00:00,79.39,79.4,79.38,79.39,27096.0,66.8614,66.8698,66.853,66.8614,27096.0
2019-04-18 12:05:00,79.39,79.4,79.39,79.4,33795.0,66.8614,66.8698,66.8614,66.8698,33795.0
2019-04-18 12:10:00,79.4,79.4,79.39,79.4,38329.0,66.8698,66.8698,66.8614,66.8698,38329.0
2019-04-18 12:15:00,79.39,79.4,79.39,79.39,34565.0,66.8614,66.8698,66.8614,66.8614,34565.0
2019-04-18 12:20:00,79.4,79.4,79.39,79.39,28387.0,66.8698,66.8698,66.8614,66.8614,28387.0
2019-04-18 12:25:00,79.39,79.4,79.39,79.4,36353.0,66.8614,66.8698,66.8614,66.8698,36353.0
2019-04-18 12:30:00,79.4,79.4,79.39,79.39,37775.0,66.8698,66.8698,66.8614,66.8614,37775.0
2019-04-18 12:35:00,79.4,79.4,79.38,79.4,39814.0,66.8698,66.8698,66.853,66.8698,39814.0
2019-04-18 12:40:00,79.4,79.4,79.39,79.39,34352.0,66.8698,66.8698,66.8614,66.8614,34352.0
2019-04-18 12:45:00,79.4,79.4,79.39,79.4,42133.0,66.8698,66.8698,66.8614,66.8698,42133.0
2019-04-18 12:50:00,79.4,79.41,79.39,79.4,39181.0,66.8698,66.8782,66.8614,66.8698,39181.0
2019-04-18 12:55:00,79.4,79.41,79.39,79.39,36016.0,66.8698,66.8782,66.8614,66.8614,36016.0
2019-04-18 13:00:00,79.39,79.4,79.39,79.4,29311.0,66.8614,66.8698,66.8614,66.8698,29311.0
2019-04-18 13:05:00,79.4,79.4,79.39,79.39,35740.0,66.8698,66.8698,66.8614,66.8614,35740.0
2019-04-18 13:10:00,79.4,79.41,79.39,79.4,43174.0,66.8698,66.8782,66.8614,66.8698,43174.0
2019-04-18 13:15:00,79.39,79.4,79.39,79.39,40550.0,66.8614,66.8698,66.8614,66.8614,40550.0
2019-04-18 13:20:00,79.39,79.4,79.38,79.39,41855.0,66.8614,66.8698,66.853,66.8614,41855.0
2019-04-18 13:25:00,79.39,79.39,79.38,79.39,35333.0,66.8614,66.8614,66.853,66.8614,35333.0
2019-04-18 13:30:00,79.38,79.39,79.38,79.39,4137.0,66.853,66.8614,66.853,66.8614,4137.0
2019-04-18 13:35:00,79.39,79.4,79.39,79.4,6416.0,66.8614,66.8698,66.8614,66.8698,6416.0
2019-04-18 13:40:00,79.4,79.4,79.39,79.4,3452.0,66.8698,66.8698,66.8614,66.8698,3452.0
2019-04-18 13:45:00,79.4,79.4,79.39,79.4,70731.0,66.8698,66.8698,66.8614,66.8698,70731.0
2019-04-18 13:50:00,79.39,79.4,79.39,79.39,11130.0,66.8614,66.8698,66.8614,66.8614,11130.0
2019-04-18 13:55:00,79.4,79.4,79.39,79.4,9580.0,66.8698,66.8698,66.8614,66.8698,9580.0
2019-04-18 14:00:00,79.41,79.41,79.4,79.41,21477.0,66.8782,66.8782,66.8698,66.8782,21477.0
2019-04-18 14:05:00,79.41,79.41,79.4,79.41,6765.0,66.8782,66.8782,66.8698,66.8782,6765.0
2019-04-18 14:10:00,79.41,79.41,79.4,79.41,7995.0,66.8782,66.8782,66.8698,66.8782,7995.0
2019-04-18 14:15:00,79.41,79.42,79.4,79.41,4881.0,66.8782,66.8867,66.8698,66.8782,4881.0
2019-04-18 14:20:00,79.41,79.42,79.41,79.41,10103.0,66.8782,66.8867,66.8782,66.8782,10103.0
2019-04-18 14:25:00,79.42,79.42,79.41,79.41,9418.0,66.8867,66.8867,66.8782,66.8782,9418.0
2019-04-18 14:30:00,79.42,79.42,79.41,79.42,1763.0,66.8867,66.8867,66.8782,66.8867,1763.0
2019-04-18 14:35:00,79.42,79.42,79.41,79.41,18466.0,66.8867,66.8867,66.8782,66.8782,18466.0
2019-04-18 14:40:00,79.42,79.42,79.41,79.41,15156.0,66.8867,66.8867,66.8782,66.8782,15156.0
2019-04-18 14:45:00,79.41,79.43,79.41,79.43,8634.0,66.8782,66.8951,66.8782,66.8951,8634.0
2019-04-18 14:50:00,79.43,79.43,79.42,79.43,26659.0,66.8951,66.8951,66.8867,66.8951,26659.0
2019-04-18 14:55:00,79.43,79.43,79.42,79.43,8215.0,66.8951,66.8951,66.8867,66.8951,8215.0
2019-04-18 15:00:00,79.42,79.43,79.42,79.43,107300.0,66.8867,66.8951,66.8867,66.8951,107300.0
2019-04-18 15:05:00,79.43,79.43,79.42,79.43,6323.0,66.8951,66.8951,66.8867,66.8951,6323.0
2019-04-18 15:10:00,79.42,79.44,79.42,79.44,40901.0,66.8867,66.9035,66.8867,66.9035,40901.0
2019-04-18 15:15:00,79.44,79.44,79.43,79.44,17592.0,66.9035,66.9035,66.8951,66.9035,17592.0
2019-04-18 15:20:00,79.43,79.44,79.43,79.43,17243.0,66.8951,66.9035,66.8951,66.8951,17243.0
2019-04-18 15:25:00,79.44,79.44,79.43,79.44,11603.0,66.9035,66.9035,66.8951,66.9035,11603.0
2019-04-18 15:30:00,79.44,79.44,79.43,79.44,17664.0,66.9035,66.9035,66.8951,66.9035,17664.0
2019-04-18 15:35:00,79.44,79.44,79.43,79.44,17137.0,66.9035,66.9035,66.8951,66.9035,17137.0
2019-04-18 15:40:00,79.44,79.44,79.43,79.43,6680.0,66.9035,66.9035,66.8951,66.8951,6680.0
2019-04-18 15:45:00,79.44,79.44,79.43,79.43,7654.0,66.9035,66.9035,66.8951,66.8951,7654.0
2019-04-18 15:50:00,79.43,79.44,79.43,79.43,20485.0,66.8951,66.9035,66.8951,66.8951,20485.0
2019-04-18 15:55:00,79.44,79.44,79.42,79.42,18849.0,66.9035,66.9035,66.8867,66.8867,18849.0
2019-04-22 09:30:00,79.43,79.44,79.42,79.43,51862.0,66.8951,66.9035,66.8867,66.8951,51862.0
2019-04-22 09:35:00,79.43,79.43,79.42,79.43,18506.0,66.8951,66.8951,66.8867,66.8951,18506.0
2019-04-22 09:40:00,79.42,79.43,79.42,79.42,2689.0,66.8867,66.8951,66.8867,66.8867,2689.0
2019-04-22 09:45:00,79.42,79.43,79.42,79.42,13010.0,66.8867,66.8951,66.8867,66.8867,13010.0
2019-04-22 09:50:00,79.42,79.43,79.42,79.42,6181.0,66.8867,66.8951,66.8867,66.8867,6181.0
2019-04-22 09:55:00,79.43,79.43,79.42,79.43,10431.0,66.8951,66.8951,66.8867,66.8951,10431.0
2019-04-22 10:00:00,79.42,79.43,79.42,79.43,5788.0,66.8867,66.8951,66.8867,66.8951,5788.0
2019-04-22 10:05:00,79.42,79.43,79.42,79.43,6617.0,66.8867,66.8951,66.8867,66.8951,6617.0
2019-04-22 10:10:00,79.42,79.43,79.42,79.43,20094.0,66.8867,66.8951,66.8867,66.8951,20094.0
2019-04-22 10:15:00,79.42,79.43,79.42,79.42,2668.0,66.8867,66.8951,66.8867,66.8867,2668.0
2019-04-22 10:20:00,79.42,79.43,79.42,79.42,7378.0,66.8867,66.8951,66.8867,66.8867,7378.0
2019-04-22 10:25:00,79.43,79.43,79.4,79.41,19151.0,66.8951,66.8951,66.8698,66.8782,19151.0
2019-04-22 10:30:00,79.41,79.41,79.4,79.41,6816.0,66.8782,66.8782,66.8698,66.8782,6816.0
2019-04-22 10:35:00,79.41,79.41,79.4,79.41,10685.0,66.8782,66.8782,66.8698,66.8782,10685.0
2019-04-22 10:40:00,79.41,79.41,79.4,79.4,13284.0,66.8782,66.8782,66.8698,66.8698,13284.0
2019-04-22 10:45:00,79.4,79.41,79.4,79.41,12862.0,66.8698,66.8782,66.8698,66.8782,12862.0
2019-04-22 10:50:00,79.41,79.41,79.39,79.4,23849.0,66.8782,66.8782,66.8614,66.8698,23849.0
2019-04-22 10:55:00,79.39,79.4,79.39,79.4,106656.0,66.8614,66.8698,66.8614,66.8698,106656.0
2019-04-22 11:00:00,79.4,79.4,79.39,79.4,39053.0,66.8698,66.8698,66.8614,66.8698,39053.0
2019-04-22 11:05:00,79.39,79.4,79.39,79.39,6414.0,66.8614,66.8698,66.8614,66.8614,6414.0
2019-04-22 11:10:00,79.4,79.4,79.39,79.39,6560.0,66.8698,66.8698,66.8614,66.8614,6560.0
2019-04-22 11:15:00,79.4,79.41,79.39,79.4,64105.0,66.8698,66.8782,66.8614,66.8698,64105.0
2019-04-22 11:20:00,79.41,79.41,79.4,79.4,4169.0,66.8782,66.8782,66.8698,66.8698,4169.0
2019-04-22 11:25:00,79.4,79.41,79.39,79.39,26494.0,66.8698,66.8782,66.8614,66.8614,26494.0
2019-04-22 11:30:00,79.4,79.41,79.39,79.41,11627.0,66.8698,66.8782,66.8614,66.8782,11627.0
2019-04-22 11:35:00,79.4,79.41,79.4,79.41,9759.0,66.8698,66.8782,66.8698,66.8782,9759.0
2019-04-22 11:40:00,79.41,79.41,79.39,79.4,9841.0,66.8782,66.8782,66.8614,66.8698,9841.0
2019-04-22 11:45:00,79.39,79.4,79.39,79.4,2916.0,66.8614,66.8698,66.8614,66.8698,2916.0
2019-04-22 11:50:00,79.4,79.4,79.39,79.4,6230.0,66.8698,66.8698,66.8614,66.8698,6230.0
2019-04-22 11:55:00,79.4,79.4,79.39,79.4,3992.0,66.8698,66.8698,66.8614,66.8698,3992.0
2019-04-22 12:00:00,79.4,79.4,79.39,79.39,4352.0,66.8698,66.8698,66.8614,66.8614,4352.0
2019-04-22 12:05:00,79.4,79.4,79.39,79.4,4210.0,66.8698,66.8698,66.8614,66.8698,4210.0
2019-04-22 12:10:00,79.4,79.4,79.39,79.39,9951.0,66.8698,66.8698,66.8614,66.8614,9951.0
2019-04-22 12:15:00,79.39,79.4,79.39,79.39,7311.0,66.8614,66.8698,66.8614,66.8614,7311.0
2019-04-22 12:20:00,79.4,79.41,79.39,79.4,22119.0,66.8698,66.8782,66.8614,66.8698,22119.0
2019-04-22 12:25:00,79.4,79.41,79.4,79.41,21207.0,66.8698,66.8782,66.8698,66.8782,21207.0
2019-04-22 12:30:00,79.41,79.41,79.4,79.41,6754.0,66.8782,66.8782,66.8698,66.8782,6754.0
2019-04-22 12:35:00,79.41,79.41,79.4,79.41,9600.0,66.8782,66.8782,66.8698,66.8782,9600.0
2019-04-22 12:40:00,79.41,79.41,79.4,79.41,3601.0,66.8782,66.8782,66.8698,66.8782,3601.0
2019-04-22 12:45:00,79.41,79.41,79.4,79.41,15071.0,66.8782,66.8782,66.8698,66.8782,15071.0
2019-04-22 12:50:00,79.41,79.41,79.4,79.4,6780.0,66.8782,66.8782,66.8698,66.8698,6780.0
2019-04-22 12:55:00,79.41,79.41,79.4,79.41,5097.0,66.8782,66.8782,66.8698,66.8782,5097.0
2019-04-22 13:00:00,79.41,79.41,79.4,79.41,6171.0,66.8782,66.8782,66.8698,66.8782,6171.0
2019-04-22 13:05:00,79.41,79.41,79.4,79.41,36472.0,66.8782,66.8782,66.8698,66.8782,36472.0
2019-04-22 13:10:00,79.41,79.41,79.4,79.41,14112.0,66.8782,66.8782,66.8698,66.8782,14112.0
2019-04-22 13:15:00,79.4,79.41,79.4,79.41,11936.0,66.8698,66.8782,66.8698,66.8782,11936.0
2019-04-22 13:20:00,79.41,79.41,79.4,79.41,5235.0,66.8782,66.8782,66.8698,66.8782,5235.0
2019-04-22 13:25:00,79.41,79.41,79.4,79.41,4216.0,66.8782,66.8782,66.8698,66.8782,4216.0
2019-04-22 13:30:00,79.41,79.41,79.4,79.41,4434.0,66.8782,66.8782,66.8698,66.8782,4434.0
2019-04-22 13:35:00,79.4,79.41,79.4,79.41,5970.0,66.8698,66.8782,66.8698,66.8782,5970.0
2019-04-22 13:40:00,79.41,79.41,79.4,79.41,5354.0,66.8782,66.8782,66.8698,66.8782,5354.0
2019-04-22 13:45:00,79.41,79.41,79.4,79.41,11195.0,66.8782,66.8782,66.8698,66.8782,11195.0
2019-04-22 13:50:00,79.41,79.41,79.4,79.41,27887.0,66.8782,66.8782,66.8698,66.8782,27887.0
2019-04-22 13:55:00,79.41,79.41,79.4,79.41,12130.0,66.8782,66.8782,66.8698,66.8782,12130.0
2019-04-22 14:00:00,79.4,79.41,79.4,79.4,5044.0,66.8698,66.8782,66.8698,66.8698,5044.0
2019-04-22 14:05:00,79.41,79.41,79.4,79.41,22948.0,66.8782,66.8782,66.8698,66.8782,22948.0
2019-04-22 14:10:00,79.41,79.41,79.4,79.4,40314.0,66.8782,66.8782,66.8698,66.8698,40314.0
2019-04-22 14:15:00,79.41,79.41,79.4,79.41,4528.0,66.8782,66.8782,66.8698,66.8782,4528.0
2019-04-22 14:20:00,79.41,79.41,79.4,79.41,18403.0,66.8782,66.8782,66.8698,66.8782,18403.0
2019-04-22 14:25:00,79.41,79.41,79.4,79.4,15735.0,66.8782,66.8782,66.8698,66.8698,15735.0
2019-04-22 14:30:00,79.4,79.41,79.4,79.4,5607.0,66.8698,66.8782,66.8698,66.8698,5607.0
2019-04-22 14:35:00,79.41,79.42,79.4,79.41,44219.0,66.8782,66.8867,66.8698,66.8782,44219.0
2019-04-22 14:40:00,79.42,79.42,79.41,79.42,13166.0,66.8867,66.8867,66.8782,66.8867,13166.0
2019-04-22 14:45:00,79.42,79.42,79.41,79.42,5266.0,66.8867,66.8867,66.8782,66.8867,5266.0
2019-04-22 14:50:00,79.42,79.42,79.41,79.41,7938.0,66.8867,66.8867,66.8782,66.8782,7938.0
2019-04-22 14:55:00,79.42,79.42,79.41,79.42,30358.0,66.8867,66.8867,66.8782,66.8867,30358.0
2019-04-22 15:00:00,79.42,79.42,79.41,79.42,22463.0,66.8867,66.8867,66.8782,66.8867,22463.0
2019-04-22 15:05:00,79.42,79.42,79.41,79.42,8602.0,66.8867,66.8867,66.8782,66.8867,8602.0
2019-04-22 15:10:00,79.42,79.42,79.41,79.41,10558.0,66.8867,66.8867,66.8782,66.8782,10558.0
2019-04-22 15:15:00,79.41,79.42,79.41,79.41,13888.0,66.8782,66.8867,66.8782,66.8782,13888.0
2019-04-22 15:20:00,79.42,79.42,79.41,79.42,6243.0,66.8867,66.8867,66.8782,66.8867,6243.0
2019-04-22 15:25:00,79.41,79.42,79.41,79.41,5561.0,66.8782,66.8867,66.8782,66.8782,5561.0
2019-04-22 15:30:00,79.42,79.42,79.41,79.41,16539.0,66.8867,66.8867,66.8782,66.8782,16539.0
2019-04-22 15:35:00,79.42,79.42,79.41,79.41,6519.0,66.8867,66.8867,66.8782,66.8782,6519.0
2019-04-22 15:40:00,79.42,79.42,79.41,79.42,53116.0,66.8867,66.8867,66.8782,66.8867,53116.0
2019-04-22 15:45:00,79.42,79.42,79.41,79.42,26310.0,66.8867,66.8867,66.8782,66.8867,26310.0
2019-04-22 15:50:00,79.41,79.42,79.41,79.42,7005.0,66.8782,66.8867,66.8782,66.8867,7005.0
2019-04-22 15:55:00,79.42,79.43,79.41,79.42,26595.0,66.8867,66.8951,66.8782,66.8867,26595.0
2019-04-23 09:30:00,79.48,79.49,79.45,79.45,86266.0,66.9372,66.9456,66.9119,66.9119,86266.0
2019-04-23 09:35:00,79.45,79.47,79.45,79.46,35436.0,66.9119,66.9288,66.9119,66.9204,35436.0
2019-04-23 09:40:00,79.46,79.47,79.46,79.47,33085.0,66.9204,66.9288,66.9204,66.9288,33085.0
2019-04-23 09:45:00,79.47,79.47,79.46,79.47,24413.0,66.9288,66.9288,66.9204,66.9288,24413.0
2019-04-23 09:50:00,79.47,79.48,79.46,79.48,40481.0,66.9288,66.9372,66.9204,66.9372,40481.0
2019-04-23 09:55:00,79.48,79.48,79.47,79.48,74666.0,66.9372,66.9372,66.9288,66.9372,74666.0
2019-04-23 10:00:00,79.48,79.48,79.46,79.47,42103.0,66.9372,66.9372,66.9204,66.9288,42103.0
2019-04-23 10:05:00,79.47,79.48,79.46,79.48,51271.0,66.9288,66.9372,66.9204,66.9372,51271.0
2019-04-23 10:10:00,79.48,79.48,79.47,79.48,37466.0,66.9372,66.9372,66.9288,66.9372,37466.0
2019-04-23 10:15:00,79.48,79.48,79.47,79.48,28801.0,66.9372,66.9372,66.9288,66.9372,28801.0
2019-04-23 10:20:00,79.48,79.48,79.47,79.48,28178.0,66.9372,66.9372,66.9288,66.9372,28178.0
2019-04-23 10:25:00,79.48,79.48,79.47,79.48,31530.0,66.9372,66.9372,66.9288,66.9372,31530.0
2019-04-23 10:30:00,79.48,79.48,79.47,79.48,28569.0,66.9372,66.9372,66.9288,66.9372,28569.0
2019-04-23 10:35:00,79.48,79.48,79.47,79.48,25569.0,66.9372,66.9372,66.9288,66.9372,25569.0
2019-04-23 10:40:00,79.48,79.48,79.47,79.48,25293.0,66.9372,66.9372,66.9288,66.9372,25293.0
2019-04-23 10:45:00,79.48,79.48,79.47,79.48,27265.0,66.9372,66.9372,66.9288,66.9372,27265.0
2019-04-23 10:50:00,79.48,79.48,79.47,79.47,22471.0,66.9372,66.9372,66.9288,66.9288,22471.0
2019-04-23 10:55:00,79.48,79.48,79.47,79.48,29001.0,66.9372,66.9372,66.9288,66.9372,29001.0
2019-04-23 11:00:00,79.48,79.48,79.47,79.48,41354.0,66.9372,66.9372,66.9288,66.9372,41354.0
2019-04-23 11:05:00,79.48,79.48,79.47,79.48,34914.0,66.9372,66.9372,66.9288,66.9372,34914.0
2019-04-23 11:10:00,79.47,79.47,79.46,79.46,38141.0,66.9288,66.9288,66.9204,66.9204,38141.0
2019-04-23 11:15:00,79.46,79.47,79.46,79.46,34410.0,66.9204,66.9288,66.9204,66.9204,34410.0
2019-04-23 11:20:00,79.46,79.47,79.45,79.46,44783.0,66.9204,66.9288,66.9119,66.9204,44783.0
2019-04-23 11:25:00,79.47,79.47,79.46,79.47,46245.0,66.9288,66.9288,66.9204,66.9288,46245.0
2019-04-23 11:30:00,79.47,79.47,79.46,79.47,41766.0,66.9288,66.9288,66.9204,66.9288,41766.0
2019-04-23 11:35:00,79.47,79.47,79.46,79.47,24383.0,66.9288,66.9288,66.9204,66.9288,24383.0
2019-04-23 11:40:00,79.47,79.47,79.46,79.47,32495.0,66.9288,66.9288,66.9204,66.9288,32495.0
2019-04-23 11:45:00,79.47,79.47,79.46,79.46,23631.0,66.9288,66.9288,66.9204,66.9204,23631.0
2019-04-23 11:50:00,79.47,79.47,79.46,79.47,37002.0,66.9288,66.9288,66.9204,66.9288,37002.0
2019-04-23 11:55:00,79.47,79.47,79.46,79.47,44333.0,66.9288,66.9288,66.9204,66.9288,44333.0
2019-04-23 12:00:00,79.46,79.48,79.46,79.47,28292.0,66.9204,66.9372,66.9204,66.9288,28292.0
2019-04-23 12:05:00,79.46,79.47,79.46,79.47,25771.0,66.9204,66.9288,66.9204,66.9288,25771.0
2019-04-23 12:10:00,79.46,79.47,79.46,79.46,23124.0,66.9204,66.9288,66.9204,66.9204,23124.0
2019-04-23 12:15:00,79.46,79.48,79.46,79.48,31021.0,66.9204,66.9372,66.9204,66.9372,31021.0
2019-04-23 12:20:00,79.48,79.48,79.47,79.48,37337.0,66.9372,66.9372,66.9288,66.9372,37337.0
2019-04-23 12:25:00,79.48,79.48,79.47,79.48,25395.0,66.9372,66.9372,66.9288,66.9372,25395.0
2019-04-23 12:30:00,79.47,79.48,79.47,79.48,32205.0,66.9288,66.9372,66.9288,66.9372,32205.0
2019-04-23 12:35:00,79.48,79.48,79.47,79.48,22628.0,66.9372,66.9372,66.9288,66.9372,22628.0
2019-04-23 12:40:00,79.48,79.48,79.47,79.48,25918.0,66.9372,66.9372,66.9288,66.9372,25918.0
2019-04-23 12:45:00,79.48,79.48,79.47,79.48,27103.0,66.9372,66.9372,66.9288,66.9372,27103.0
2019-04-23 12:50:00,79.47,79.48,79.47,79.47,22022.0,66.9288,66.9372,66.9288,66.9288,22022.0
2019-04-23 12:55:00,79.48,79.48,79.47,79.48,33319.0,66.9372,66.9372,66.9288,66.9372,33319.0
2019-04-23 13:00:00,79.48,79.48,79.47,79.48,67292.0,66.9372,66.9372,66.9288,66.9372,67292.0
2019-04-23 13:05:00,79.48,79.48,79.47,79.47,36244.0,66.9372,66.9372,66.9288,66.9288,36244.0
2019-04-23 13:10:00,79.47,79.48,79.47,79.47,24298.0,66.9288,66.9372,66.9288,66.9288,24298.0
2019-04-23 13:15:00,79.47,79.48,79.46,79.47,36719.0,66.9288,66.9372,66.9204,66.9288,36719.0
2019-04-23 13:20:00,79.47,79.48,79.46,79.48,25186.0,66.9288,66.9372,66.9204,66.9372,25186.0
2019-04-23 13:25:00,79.48,79.48,79.47,79.47,25170.0,66.9372,66.9372,66.9288,66.9288,25170.0
2019-04-23 13:30:00,79.48,79.48,79.47,79.48,9769.0,66.9372,66.9372,66.9288,66.9372,9769.0
2019-04-23 13:35:00,79.48,79.48,79.47,79.47,9617.0,66.9372,66.9372,66.9288,66.9288,9617.0
2019-04-23 13:40:00,79.48,79.48,79.47,79.48,14092.0,66.9372,66.9372,66.9288,66.9372,14092.0
2019-04-23 13:45:00,79.48,79.48,79.47,79.48,5666.0,66.9372,66.9372,66.9288,66.9372,5666.0
2019-04-23 13:50:00,79.48,79.48,79.47,79.48,8033.0,66.9372,66.9372,66.9288,66.9372,8033.0
2019-04-23 13:55:00,79.48,79.48,79.47,79.48,19342.0,66.9372,66.9372,66.9288,66.9372,19342.0
2019-04-23 14:00:00,79.48,79.48,79.47,79.48,158762.0,66.9372,66.9372,66.9288,66.9372,158762.0
2019-04-23 14:05:00,79.48,79.48,79.47,79.48,7318.0,66.9372,66.9372,66.9288,66.9372,7318.0
2019-04-23 14:10:00,79.48,79.48,79.47,79.48,7424.0,66.9372,66.9372,66.9288,66.9372,7424.0
2019-04-23 14:15:00,79.48,79.48,79.47,79.47,5695.0,66.9372,66.9372,66.9288,66.9288,5695.0
2019-04-23 14:20:00,79.48,79.49,79.47,79.48,11031.0,66.9372,66.9456,66.9288,66.9372,11031.0
2019-04-23 14:25:00,79.49,79.5,79.48,79.5,8441.0,66.9456,66.954,66.9372,66.954,8441.0
2019-04-23 14:30:00,79.49,79.5,79.49,79.5,7969.0,66.9456,66.954,66.9456,66.954,7969.0
2019-04-23 14:35:00,79.49,79.5,79.49,79.49,15206.0,66.9456,66.954,66.9456,66.9456,15206.0
2019-04-23 14:40:00,79.49,79.5,79.49,79.49,6782.0,66.9456,66.954,66.9456,66.9456,6782.0
2019-04-23 14:45:00,79.49,79.5,79.49,79.5,5464.0,66.9456,66.954,66.9456,66.954,5464.0
2019-04-23 14:50:00,79.5,79.5,79.49,79.49,3553.0,66.954,66.954,66.9456,66.9456,3553.0
2019-04-23 14:55:00,79.5,79.5,79.49,79.5,15953.0,66.954,66.954,66.9456,66.954,15953.0
2019-04-23 15:00:00,79.49,79.5,79.49,79.49,7720.0,66.9456,66.954,66.9456,66.9456,7720.0
2019-04-23 15:05:00,79.49,79.5,79.49,79.49,17099.0,66.9456,66.954,66.9456,66.9456,17099.0
2019-04-23 15:10:00,79.5,79.5,79.49,79.49,8530.0,66.954,66.954,66.9456,66.9456,8530.0
2019-04-23 15:15:00,79.49,79.5,79.49,79.5,24184.0,66.9456,66.954,66.9456,66.954,24184.0
2019-04-23 15:20:00,79.49,79.5,79.49,79.5,23343.0,66.9456,66.954,66.9456,66.954,23343.0
2019-04-23 15:25:00,79.5,79.5,79.49,79.5,12465.0,66.954,66.954,66.9456,66.954,12465.0
2019-04-23 15:30:00,79.5,79.5,79.49,79.49,11934.0,66.954,66.954,66.9456,66.9456,11934.0
2019-04-23 15:35:00,79.5,79.5,79.49,79.49,22302.0,66.954,66.954,66.9456,66.9456,22302.0
2019-04-23 15:40:00,79.5,79.5,79.49,79.49,9770.0,66.954,66.954,66.9456,66.9456,9770.0
2019-04-23 15:45:00,79.5,79.5,79.49,79.5,8506.0,66.954,66.954,66.9456,66.954,8506.0
2019-04-23 15:50:00,79.5,79.5,79.49,79.5,11659.0,66.954,66.954,66.9456,66.954,11659.0
2019-04-23 15:55:00,79.5,79.51,79.49,79.5,40871.0,66.954,66.9625,66.9456,66.954,40871.0
2019-04-24 09:30:00,79.59,79.6,79.57,79.59,33091.0,67.0298,67.0383,67.013,67.0298,33091.0
2019-04-24 09:35:00,79.59,79.59,79.58,79.59,2030.0,67.0298,67.0298,67.0214,67.0298,2030.0
2019-04-24 09:40:00,79.58,79.6,79.58,79.59,34258.0,67.0214,67.0383,67.0214,67.0298,34258.0
2019-04-24 09:45:00,79.59,79.6,79.58,79.59,5533.0,67.0298,67.0383,67.0214,67.0298,5533.0
2019-04-24 09:50:00,79.59,79.6,79.59,79.6,9644.0,67.0298,67.0383,67.0298,67.0383,9644.0
2019-04-24 09:55:00,79.6,79.6,79.59,79.6,10119.0,67.0383,67.0383,67.0298,67.0383,10119.0
2019-04-24 10:00:00,79.61,79.61,79.6,79.61,7280.0,67.0467,67.0467,67.0383,67.0467,7280.0
2019-04-24 10:05:00,79.61,79.61,79.6,79.61,2445.0,67.0467,67.0467,67.0383,67.0467,2445.0
2019-04-24 10:10:00,79.61,79.62,79.6,79.62,23255.0,67.0467,67.0551,67.0383,67.0551,23255.0
2019-04-24 10:15:00,79.61,79.62,79.61,79.62,6909.0,67.0467,67.0551,67.0467,67.0551,6909.0
2019-04-24 10:20:00,79.61,79.62,79.61,79.62,5415.0,67.0467,67.0551,67.0467,67.0551,5415.0
2019-04-24 10:25:00,79.62,79.62,79.61,79.62,7276.0,67.0551,67.0551,67.0467,67.0551,7276.0
2019-04-24 10:30:00,79.61,79.62,79.61,79.62,48362.0,67.0467,67.0551,67.0467,67.0551,48362.0
2019-04-24 10:35:00,79.61,79.62,79.6,79.61,7185.0,67.0467,67.0551,67.0383,67.0467,7185.0
2019-04-24 10:40:00,79.6,79.61,79.6,79.61,12334.0,67.0383,67.0467,67.0383,67.0467,12334.0
2019-04-24 10:45:00,79.6,79.61,79.6,79.61,6387.0,67.0383,67.0467,67.0383,67.0467,6387.0
2019-04-24 10:50:00,79.61,79.61,79.6,79.61,6157.0,67.0467,67.0467,67.0383,67.0467,6157.0
2019-04-24 10:55:00,79.6,79.61,79.6,79.6,18921.0,67.0383,67.0467,67.0383,67.0383,18921.0
2019-04-24 11:00:00,79.61,79.61,79.6,79.61,20802.0,67.0467,67.0467,67.0383,67.0467,20802.0
2019-04-24 11:05:00,79.6,79.61,79.6,79.6,13659.0,67.0383,67.0467,67.0383,67.0383,13659.0
2019-04-24 11:10:00,79.61,79.61,79.6,79.6,2979.0,67.0467,67.0467,67.0383,67.0383,2979.0
2019-04-24 11:15:00,79.6,79.61,79.6,79.6,13371.0,67.0383,67.0467,67.0383,67.0383,13371.0
2019-04-24 11:20:00,79.61,79.61,79.6,79.6,6407.0,67.0467,67.0467,67.0383,67.0383,6407.0
2019-04-24 11:25:00,79.61,79.61,79.6,79.61,7039.0,67.0467,67.0467,67.0383,67.0467,7039.0
2019-04-24 11:30:00,79.61,79.61,79.6,79.61,5237.0,67.0467,67.0467,67.0383,67.0467,5237.0
2019-04-24 11:35:00,79.61,79.61,79.6,79.61,7443.0,67.0467,67.0467,67.0383,67.0467,7443.0
2019-04-24 11:40:00,79.6,79.61,79.6,79.6,3789.0,67.0383,67.0467,67.0383,67.0383,3789.0
2019-04-24 11:45:00,79.6,79.61,79.6,79.6,10778.0,67.0383,67.0467,67.0383,67.0383,10778.0
2019-04-24 11:50:00,79.61,79.61,79.6,79.61,15324.0,67.0467,67.0467,67.0383,67.0467,15324.0
2019-04-24 11:55:00,79.6,79.61,79.6,79.61,4599.0,67.0383,67.0467,67.0383,67.0467,4599.0
2019-04-24 12:00:00,79.61,79.61,79.6,79.61,20711.0,67.0467,67.0467,67.0383,67.0467,20711.0
2019-04-24 12:05:00,79.61,79.61,79.6,79.61,5484.0,67.0467,67.0467,67.0383,67.0467,5484.0
2019-04-24 12:10:00,79.61,79.61,79.6,79.61,5826.0,67.0467,67.0467,67.0383,67.0467,5826.0
2019-04-24 12:15:00,79.6,79.61,79.6,79.6,8481.0,67.0383,67.0467,67.0383,67.0383,8481.0
2019-04-24 12:20:00,79.61,79.61,79.6,79.61,4923.0,67.0467,67.0467,67.0383,67.0467,4923.0
2019-04-24 12:25:00,79.6,79.61,79.6,79.61,6678.0,67.0383,67.0467,67.0383,67.0467,6678.0
2019-04-24 12:30:00,79.6,79.61,79.6,79.61,5681.0,67.0383,67.0467,67.0383,67.0467,5681.0
2019-04-24 12:35:00,79.61,79.61,79.6,79.61,5223.0,67.0467,67.0467,67.0383,67.0467,5223.0
2019-04-24 12:40:00,79.6,79.61,79.6,79.6,3806.0,67.0383,67.0467,67.0383,67.0383,3806.0
2019-04-24 12:45:00,79.6,79.61,79.6,79.61,10611.0,67.0383,67.0467,67.0383,67.0467,10611.0
2019-04-24 12:50:00,79.61,79.61,79.6,79.6,11325.0,67.0467,67.0467,67.0383,67.0383,11325.0
2019-04-24 12:55:00,79.61,79.61,79.6,79.6,10349.0,67.0467,67.0467,67.0383,67.0383,10349.0
2019-04-24 13:00:00,79.61,79.61,79.6,79.6,9241.0,67.0467,67.0467,67.0383,67.0383,9241.0
2019-04-24 13:05:00,79.6,79.61,79.6,79.61,13572.0,67.0383,67.0467,67.0383,67.0467,13572.0
2019-04-24 13:10:00,79.61,79.61,79.6,79.61,4271.0,67.0467,67.0467,67.0383,67.0467,4271.0
2019-04-24 13:15:00,79.61,79.61,79.6,79.61,3603.0,67.0467,67.0467,67.0383,67.0467,3603.0
2019-04-24 13:20:00,79.61,79.61,79.6,79.6,6943.0,67.0467,67.0467,67.0383,67.0383,6943.0
2019-04-24 13:25:00,79.61,79.61,79.6,79.6,3789.0,67.0467,67.0467,67.0383,67.0383,3789.0
2019-04-24 13:30:00,79.61,79.61,79.6,79.61,1169.0,67.0467,67.0467,67.0383,67.0467,1169.0
2019-04-24 13:35:00,79.6,79.61,79.6,79.61,5742.0,67.0383,67.0467,67.0383,67.0467,5742.0
2019-04-24 13:40:00,79.61,79.61,79.6,79.61,6871.0,67.0467,67.0467,67.0383,67.0467,6871.0
2019-04-24 13:45:00,79.61,79.61,79.6,79.61,14013.0,67.0467,67.0467,67.0383,67.0467,14013.0
2019-04-24 13:50:00,79.61,79.61,79.6,79.61,11949.0,67.0467,67.0467,67.0383,67.0467,11949.0
2019-04-24 13:55:00,79.61,79.61,79.6,79.61,5889.0,67.0467,67.0467,67.0383,67.0467,5889.0
2019-04-24 14:00:00,79.6,79.61,79.6,79.61,10200.0,67.0383,67.0467,67.0383,67.0467,10200.0
2019-04-24 14:05:00,79.6,79.61,79.6,79.61,5764.0,67.0383,67.0467,67.0383,67.0467,5764.0
2019-04-24 14:10:00,79.6,79.61,79.6,79.6,25139.0,67.0383,67.0467,67.0383,67.0383,25139.0
2019-04-24 14:15:00,79.61,79.61,79.6,79.61,8231.0,67.0467,67.0467,67.0383,67.0467,8231.0
2019-04-24 14:20:00,79.6,79.6,79.59,79.59,78975.0,67.0383,67.0383,67.0298,67.0298,78975.0
2019-04-24 14:25:00,79.59,79.6,79.59,79.6,8508.0,67.0298,67.0383,67.0298,67.0383,8508.0
2019-04-24 14:30:00,79.6,79.6,79.59,79.59,6434.0,67.0383,67.0383,67.0298,67.0298,6434.0
2019-04-24 14:35:00,79.59,79.6,79.59,79.6,19805.0,67.0298,67.0383,67.0298,67.0383,19805.0
2019-04-24 14:40:00,79.59,79.6,79.59,79.59,8188.0,67.0298,67.0383,67.0298,67.0298,8188.0
2019-04-24 14:45:00,79.59,79.6,79.59,79.59,9641.0,67.0298,67.0383,67.0298,67.0298,9641.0
2019-04-24 14:50:00,79.6,79.6,79.59,79.59,8134.0,67.0383,67.0383,67.0298,67.0298,8134.0
2019-04-24 14:55:00,79.59,79.6,79.59,79.6,21653.0,67.0298,67.0383,67.0298,67.0383,21653.0
2019-04-24 15:00:00,79.6,79.6,79.59,79.6,21508.0,67.0383,67.0383,67.0298,67.0383,21508.0
2019-04-24 15:05:00,79.6,79.6,79.59,79.6,10443.0,67.0383,67.0383,67.0298,67.0383,10443.0
2019-04-24 15:10:00,79.59,79.6,79.59,79.6,18056.0,67.0298,67.0383,67.0298,67.0383,18056.0
2019-04-24 15:15:00,79.59,79.6,79.59,79.59,4580.0,67.0298,67.0383,67.0298,67.0298,4580.0
2019-04-24 15:20:00,79.6,79.6,79.59,79.6,5099.0,67.0383,67.0383,67.0298,67.0383,5099.0
2019-04-24 15:25:00,79.6,79.6,79.59,79.59,5914.0,67.0383,67.0383,67.0298,67.0298,5914.0
2019-04-24 15:30:00,79.6,79.6,79.59,79.59,13413.0,67.0383,67.0383,67.0298,67.0298,13413.0
2019-04-24 15:35:00,79.59,79.6,79.59,79.59,8193.0,67.0298,67.0383,67.0298,67.0298,8193.0
2019-04-24 15:40:00,79.59,79.6,79.59,79.59,38065.0,67.0298,67.0383,67.0298,67.0298,38065.0
2019-04-24 15:45:00,79.59,79.6,79.59,79.6,27818.0,67.0298,67.0383,67.0298,67.0383,27818.0
2019-04-24 15:50:00,79.6,79.6,79.59,79.6,16981.0,67.0383,67.0383,67.0298,67.0383,16981.0
2019-04-24 15:55:00,79.59,79.6,79.59,79.59,16669.0,67.0298,67.0383,67.0298,67.0298,16669.0
2019-04-25 09:30:00,79.59,79.6,79.56,79.59,23854.0,67.0298,67.0383,67.0046,67.0298,23854.0
2019-04-25 09:35:00,79.59,79.6,79.59,79.59,6652.0,67.0298,67.0383,67.0298,67.0298,6652.0
2019-04-25 09:40:00,79.59,79.6,79.59,79.59,9224.0,67.0298,67.0383,67.0298,67.0298,9224.0
2019-04-25 09:45:00,79.6,79.6,79.58,79.59,12120.0,67.0383,67.0383,67.0214,67.0298,12120.0
2019-04-25 09:50:00,79.58,79.59,79.58,79.58,2618.0,67.0214,67.0298,67.0214,67.0214,2618.0
2019-04-25 09:55:00,79.58,79.59,79.57,79.57,12613.0,67.0214,67.0298,67.013,67.013,12613.0
2019-04-25 10:00:00,79.58,79.58,79.57,79.57,4192.0,67.0214,67.0214,67.013,67.013,4192.0
2019-04-25 10:05:00,79.57,79.58,79.57,79.57,6038.0,67.013,67.0214,67.013,67.013,6038.0
2019-04-25 10:10:00,79.58,79.58,79.57,79.58,6164.0,67.0214,67.0214,67.013,67.0214,6164.0
2019-04-25 10:15:00,79.57,79.58,79.57,79.58,2742.0,67.013,67.0214,67.013,67.0214,2742.0
2019-04-25 10:20:00,79.57,79.58,79.57,79.57,5540.0,67.013,67.0214,67.013,67.013,5540.0
2019-04-25 10:25:00,79.57,79.58,79.57,79.57,3081.0,67.013,67.0214,67.013,67.013,3081.0
2019-04-25 10:30:00,79.58,79.59,79.57,79.58,8823.0,67.0214,67.0298,67.013,67.0214,8823.0
2019-04-25 10:35:00,79.58,79.59,79.57,79.58,4600.0,67.0214,67.0298,67.013,67.0214,4600.0
2019-04-25 10:40:00,79.58,79.58,79.57,79.58,2496.0,67.0214,67.0214,67.013,67.0214,2496.0
2019-04-25 10:45:00,79.57,79.58,79.57,79.58,11572.0,67.013,67.0214,67.013,67.0214,11572.0
2019-04-25 10:50:00,79.58,79.58,79.57,79.57,2975.0,67.0214,67.0214,67.013,67.013,2975.0
2019-04-25 10:55:00,79.57,79.58,79.57,79.57,3771.0,67.013,67.0214,67.013,67.013,3771.0
2019-04-25 11:00:00,79.58,79.58,79.57,79.58,4102.0,67.0214,67.0214,67.013,67.0214,4102.0
2019-04-25 11:05:00,79.57,79.58,79.57,79.58,4023.0,67.013,67.0214,67.013,67.0214,4023.0
2019-04-25 11:10:00,79.57,79.58,79.57,79.58,22768.0,67.013,67.0214,67.013,67.0214,22768.0
2019-04-25 11:15:00,79.57,79.58,79.57,79.58,8151.0,67.013,67.0214,67.013,67.0214,8151.0
2019-04-25 11:20:00,79.57,79.59,79.57,79.58,2465.0,67.013,67.0298,67.013,67.0214,2465.0
2019-04-25 11:25:00,79.58,79.59,79.58,79.58,6936.0,67.0214,67.0298,67.0214,67.0214,6936.0
2019-04-25 11:30:00,79.59,79.59,79.58,79.59,2102.0,67.0298,67.0298,67.0214,67.0298,2102.0
2019-04-25 11:35:00,79.58,79.59,79.58,79.59,4531.0,67.0214,67.0298,67.0214,67.0298,4531.0
2019-04-25 11:40:00,79.58,79.59,79.58,79.58,8073.0,67.0214,67.0298,67.0214,67.0214,8073.0
2019-04-25 11:45:00,79.59,79.59,79.58,79.58,12464.0,67.0298,67.0298,67.0214,67.0214,12464.0
2019-04-25 11:50:00,79.59,79.59,79.57,79.57,19832.0,67.0298,67.0298,67.013,67.013,19832.0
2019-04-25 11:55:00,79.58,79.59,79.57,79.59,5505.0,67.0214,67.0298,67.013,67.0298,5505.0
2019-04-25 12:00:00,79.59,79.59,79.58,79.58,4749.0,67.0298,67.0298,67.0214,67.0214,4749.0
2019-04-25 12:05:00,79.58,79.59,79.58,79.58,2685.0,67.0214,67.0298,67.0214,67.0214,2685.0
2019-04-25 12:10:00,79.58,79.59,79.57,79.58,9562.0,67.0214,67.0298,67.013,67.0214,9562.0
2019-04-25 12:15:00,79.57,79.59,79.57,79.58,9219.0,67.013,67.0298,67.013,67.0214,9219.0
2019-04-25 12:20:00,79.59,79.59,79.58,79.58,4257.0,67.0298,67.0298,67.0214,67.0214,4257.0
2019-04-25 12:25:00,79.58,79.59,79.58,79.59,3098.0,67.0214,67.0298,67.0214,67.0298,3098.0
2019-04-25 12:30:00,79.59,79.59,79.58,79.59,4958.0,67.0298,67.0298,67.0214,67.0298,4958.0
2019-04-25 12:35:00,79.59,79.59,79.58,79.59,6861.0,67.0298,67.0298,67.0214,67.0298,6861.0
2019-04-25 12:40:00,79.59,79.59,79.58,79.59,2084.0,67.0298,67.0298,67.0214,67.0298,2084.0
2019-04-25 12:45:00,79.59,79.59,79.58,79.59,8839.0,67.0298,67.0298,67.0214,67.0298,8839.0
2019-04-25 12:50:00,79.59,79.59,79.58,79.58,2375.0,67.0298,67.0298,67.0214,67.0214,2375.0
2019-04-25 12:55:00,79.58,79.6,79.58,79.59,8518.0,67.0214,67.0383,67.0214,67.0298,8518.0
2019-04-25 13:00:00,79.59,79.6,79.58,79.58,18452.0,67.0298,67.0383,67.0214,67.0214,18452.0
2019-04-25 13:05:00,79.59,79.59,79.58,79.58,9175.0,67.0298,67.0298,67.0214,67.0214,9175.0
2019-04-25 13:10:00,79.59,79.59,79.58,79.59,3445.0,67.0298,67.0298,67.0214,67.0298,3445.0
2019-04-25 13:15:00,79.59,79.59,79.58,79.59,3043.0,67.0298,67.0298,67.0214,67.0298,3043.0
2019-04-25 13:20:00,79.59,79.59,79.58,79.58,2715.0,67.0298,67.0298,67.0214,67.0214,2715.0
2019-04-25 13:25:00,79.59,79.59,79.58,79.59,5036.0,67.0298,67.0298,67.0214,67.0298,5036.0
2019-04-25 13:30:00,79.58,79.59,79.58,79.59,8939.0,67.0214,67.0298,67.0214,67.0298,8939.0
2019-04-25 13:35:00,79.59,79.59,79.58,79.58,4612.0,67.0298,67.0298,67.0214,67.0214,4612.0
2019-04-25 13:40:00,79.58,79.59,79.58,79.58,6706.0,67.0214,67.0298,67.0214,67.0214,6706.0
2019-04-25 13:45:00,79.58,79.59,79.58,79.59,12285.0,67.0214,67.0298,67.0214,67.0298,12285.0
2019-04-25 13:50:00,79.58,79.59,79.58,79.59,4327.0,67.0214,67.0298,67.0214,67.0298,4327.0
2019-04-25 13:55:00,79.58,79.59,79.58,79.59,12519.0,67.0214,67.0298,67.0214,67.0298,12519.0
2019-04-25 14:00:00,79.59,79.6,79.58,79.59,12953.0,67.0298,67.0383,67.0214,67.0298,12953.0
2019-04-25 14:05:00,79.59,79.6,79.59,79.59,23771.0,67.0298,67.0383,67.0298,67.0298,23771.0
2019-04-25 14:10:00,79.6,79.6,79.59,79.59,8907.0,67.0383,67.0383,67.0298,67.0298,8907.0
2019-04-25 14:15:00,79.59,79.6,79.59,79.6,7988.0,67.0298,67.0383,67.0298,67.0383,7988.0
2019-04-25 14:20:00,79.6,79.6,79.59,79.6,6280.0,67.0383,67.0383,67.0298,67.0383,6280.0
2019-04-25 14:25:00,79.6,79.6,79.58,79.59,18780.0,67.0383,67.0383,67.0214,67.0298,18780.0
2019-04-25 14:30:00,79.58,79.6,79.58,79.6,27644.0,67.0214,67.0383,67.0214,67.0383,27644.0
2019-04-25 14:35:00,79.59,79.6,79.59,79.6,9060.0,67.0298,67.0383,67.0298,67.0383,9060.0
2019-04-25 14:40:00,79.59,79.6,79.59,79.59,8804.0,67.0298,67.0383,67.0298,67.0298,8804.0
2019-04-25 14:45:00,79.59,79.6,79.59,79.59,9684.0,67.0298,67.0383,67.0298,67.0298,9684.0
2019-04-25 14:50:00,79.59,79.6,79.59,79.6,6991.0,67.0298,67.0383,67.0298,67.0383,6991.0
2019-04-25 14:55:00,79.59,79.6,79.59,79.59,8922.0,67.0298,67.0383,67.0298,67.0298,8922.0
2019-04-25 15:00:00,79.59,79.6,79.59,79.6,5584.0,67.0298,67.0383,67.0298,67.0383,5584.0
2019-04-25 15:05:00,79.59,79.6,79.59,79.59,9715.0,67.0298,67.0383,67.0298,67.0298,9715.0
2019-04-25 15:10:00,79.6,79.6,79.59,79.59,13413.0,67.0383,67.0383,67.0298,67.0298,13413.0
2019-04-25 15:15:00,79.59,79.6,79.59,79.59,14468.0,67.0298,67.0383,67.0298,67.0298,14468.0
2019-04-25 15:20:00,79.6,79.6,79.59,79.6,5750.0,67.0383,67.0383,67.0298,67.0383,5750.0
2019-04-25 15:25:00,79.59,79.6,79.59,79.6,2976.0,67.0298,67.0383,67.0298,67.0383,2976.0
2019-04-25 15:30:00,79.59,79.6,79.59,79.59,8587.0,67.0298,67.0383,67.0298,67.0298,8587.0
2019-04-25 15:35:00,79.6,79.6,79.59,79.59,32852.0,67.0383,67.0383,67.0298,67.0298,32852.0
2019-04-25 15:40:00,79.59,79.6,79.58,79.58,35140.0,67.0298,67.0383,67.0214,67.0214,35140.0
2019-04-25 15:45:00,79.59,79.59,79.58,79.59,29856.0,67.0298,67.0298,67.0214,67.0298,29856.0
2019-04-25 15:50:00,79.59,79.59,79.58,79.58,20325.0,67.0298,67.0298,67.0214,67.0214,20325.0
2019-04-25 15:55:00,79.58,79.59,79.57,79.58,17544.0,67.0214,67.0298,67.013,67.0214,17544.0
2019-04-26 09:30:00,79.69,79.7,79.68,79.68,37069.0,67.1141,67.1225,67.1056,67.1056,37069.0
2019-04-26 09:35:00,79.69,79.69,79.68,79.69,7765.0,67.1141,67.1141,67.1056,67.1141,7765.0
2019-04-26 09:40:00,79.68,79.69,79.68,79.68,5260.0,67.1056,67.1141,67.1056,67.1056,5260.0
2019-04-26 09:45:00,79.69,79.69,79.68,79.69,20719.0,67.1141,67.1141,67.1056,67.1141,20719.0
2019-04-26 09:50:00,79.69,79.69,79.68,79.69,18559.0,67.1141,67.1141,67.1056,67.1141,18559.0
2019-04-26 09:55:00,79.69,79.7,79.68,79.69,21741.0,67.1141,67.1225,67.1056,67.1141,21741.0
2019-04-26 10:00:00,79.7,79.7,79.69,79.69,10859.0,67.1225,67.1225,67.1141,67.1141,10859.0
2019-04-26 10:05:00,79.7,79.7,79.69,79.69,6391.0,67.1225,67.1225,67.1141,67.1141,6391.0
2019-04-26 10:10:00,79.7,79.7,79.69,79.7,10196.0,67.1225,67.1225,67.1141,67.1225,10196.0
2019-04-26 10:15:00,79.69,79.7,79.69,79.69,3882.0,67.1141,67.1225,67.1141,67.1141,3882.0
2019-04-26 10:20:00,79.69,79.7,79.69,79.69,9047.0,67.1141,67.1225,67.1141,67.1141,9047.0
2019-04-26 10:25:00,79.69,79.7,79.69,79.7,7246.0,67.1141,67.1225,67.1141,67.1225,7246.0
2019-04-26 10:30:00,79.7,79.7,79.69,79.7,5902.0,67.1225,67.1225,67.1141,67.1225,5902.0
2019-04-26 10:35:00,79.69,79.7,79.69,79.69,7244.0,67.1141,67.1225,67.1141,67.1141,7244.0
2019-04-26 10:40:00,79.7,79.7,79.69,79.7,27817.0,67.1225,67.1225,67.1141,67.1225,27817.0
2019-04-26 10:45:00,79.69,79.7,79.69,79.7,9270.0,67.1141,67.1225,67.1141,67.1225,9270.0
2019-04-26 10:50:00,79.7,79.71,79.69,79.71,12675.0,67.1225,67.1309,67.1141,67.1309,12675.0
2019-04-26 10:55:00,79.7,79.71,79.7,79.7,14316.0,67.1225,67.1309,67.1225,67.1225,14316.0
2019-04-26 11:00:00,79.7,79.71,79.7,79.7,6276.0,67.1225,67.1309,67.1225,67.1225,6276.0
2019-04-26 11:05:00,79.71,79.71,79.7,79.7,8028.0,67.1309,67.1309,67.1225,67.1225,8028.0
2019-04-26 11:10:00,79.7,79.71,79.69,79.69,7468.0,67.1225,67.1309,67.1141,67.1141,7468.0
2019-04-26 11:15:00,79.7,79.7,79.69,79.7,4218.0,67.1225,67.1225,67.1141,67.1225,4218.0
2019-04-26 11:20:00,79.69,79.7,79.69,79.69,4677.0,67.1141,67.1225,67.1141,67.1141,4677.0
2019-04-26 11:25:00,79.69,79.7,79.69,79.69,3470.0,67.1141,67.1225,67.1141,67.1141,3470.0
2019-04-26 11:30:00,79.69,79.7,79.69,79.69,6549.0,67.1141,67.1225,67.1141,67.1141,6549.0
2019-04-26 11:35:00,79.69,79.7,79.69,79.7,13014.0,67.1141,67.1225,67.1141,67.1225,13014.0
2019-04-26 11:40:00,79.7,79.7,79.69,79.7,7691.0,67.1225,67.1225,67.1141,67.1225,7691.0
2019-04-26 11:45:00,79.7,79.7,79.69,79.7,6968.0,67.1225,67.1225,67.1141,67.1225,6968.0
2019-04-26 11:50:00,79.7,79.7,79.69,79.69,11899.0,67.1225,67.1225,67.1141,67.1141,11899.0
2019-04-26 11:55:00,79.69,79.7,79.69,79.69,12685.0,67.1141,67.1225,67.1141,67.1141,12685.0
2019-04-26 12:00:00,79.7,79.7,79.69,79.69,5193.0,67.1225,67.1225,67.1141,67.1141,5193.0
2019-04-26 12:05:00,79.69,79.7,79.69,79.7,3673.0,67.1141,67.1225,67.1141,67.1225,3673.0
2019-04-26 12:10:00,79.69,79.7,79.69,79.69,3220.0,67.1141,67.1225,67.1141,67.1141,3220.0
2019-04-26 12:15:00,79.7,79.7,79.69,79.7,3134.0,67.1225,67.1225,67.1141,67.1225,3134.0
2019-04-26 12:20:00,79.7,79.7,79.69,79.69,4401.0,67.1225,67.1225,67.1141,67.1141,4401.0
2019-04-26 12:25:00,79.69,79.7,79.68,79.7,43577.0,67.1141,67.1225,67.1056,67.1225,43577.0
2019-04-26 12:30:00,79.7,79.7,79.69,79.7,6715.0,67.1225,67.1225,67.1141,67.1225,6715.0
2019-04-26 12:35:00,79.69,79.7,79.69,79.69,4205.0,67.1141,67.1225,67.1141,67.1141,4205.0
2019-04-26 12:40:00,79.69,79.7,79.68,79.69,27093.0,67.1141,67.1225,67.1056,67.1141,27093.0
2019-04-26 12:45:00,79.69,79.69,79.68,79.68,15990.0,67.1141,67.1141,67.1056,67.1056,15990.0
2019-04-26 12:50:00,79.69,79.69,79.68,79.69,13331.0,67.1141,67.1141,67.1056,67.1141,13331.0
2019-04-26 12:55:00,79.69,79.69,79.68,79.69,15866.0,67.1141,67.1141,67.1056,67.1141,15866.0
2019-04-26 13:00:00,79.69,79.69,79.68,79.69,11653.0,67.1141,67.1141,67.1056,67.1141,11653.0
2019-04-26 13:05:00,79.69,79.7,79.68,79.7,9841.0,67.1141,67.1225,67.1056,67.1225,9841.0
2019-04-26 13:10:00,79.69,79.7,79.69,79.7,5402.0,67.1141,67.1225,67.1141,67.1225,5402.0
2019-04-26 13:15:00,79.7,79.71,79.69,79.7,20244.0,67.1225,67.1309,67.1141,67.1225,20244.0
2019-04-26 13:20:00,79.7,79.71,79.7,79.7,6064.0,67.1225,67.1309,67.1225,67.1225,6064.0
2019-04-26 13:25:00,79.7,79.71,79.7,79.71,16710.0,67.1225,67.1309,67.1225,67.1309,16710.0
2019-04-26 13:30:00,79.71,79.71,79.7,79.7,5302.0,67.1309,67.1309,67.1225,67.1225,5302.0
2019-04-26 13:35:00,79.7,79.71,79.7,79.7,4169.0,67.1225,67.1309,67.1225,67.1225,4169.0
2019-04-26 13:40:00,79.71,79.71,79.7,79.7,3240.0,67.1309,67.1309,67.1225,67.1225,3240.0
2019-04-26 13:45:00,79.71,79.71,79.69,79.69,21501.0,67.1309,67.1309,67.1141,67.1141,21501.0
2019-04-26 13:50:00,79.69,79.7,79.69,79.69,12829.0,67.1141,67.1225,67.1141,67.1141,12829.0
2019-04-26 13:55:00,79.7,79.7,79.68,79.69,13511.0,67.1225,67.1225,67.1056,67.1141,13511.0
2019-04-26 14:00:00,79.69,79.69,79.68,79.68,7390.0,67.1141,67.1141,67.1056,67.1056,7390.0
2019-04-26 14:05:00,79.69,79.69,79.68,79.68,9069.0,67.1141,67.1141,67.1056,67.1056,9069.0
2019-04-26 14:10:00,79.69,79.69,79.68,79.69,5839.0,67.1141,67.1141,67.1056,67.1141,5839.0
2019-04-26 14:15:00,79.69,79.69,79.68,79.69,19336.0,67.1141,67.1141,67.1056,67.1141,19336.0
2019-04-26 14:20:00,79.69,79.69,79.68,79.69,15848.0,67.1141,67.1141,67.1056,67.1141,15848.0
2019-04-26 14:25:00,79.69,79.69,79.68,79.69,6787.0,67.1141,67.1141,67.1056,67.1141,6787.0
2019-04-26 14:30:00,79.69,79.69,79.68,79.68,18258.0,67.1141,67.1141,67.1056,67.1056,18258.0
2019-04-26 14:35:00,79.69,79.69,79.68,79.69,5456.0,67.1141,67.1141,67.1056,67.1141,5456.0
2019-04-26 14:40:00,79.69,79.69,79.68,79.69,8512.0,67.1141,67.1141,67.1056,67.1141,8512.0
2019-04-26 14:45:00,79.69,79.69,79.68,79.69,11943.0,67.1141,67.1141,67.1056,67.1141,11943.0
2019-04-26 14:50:00,79.69,79.69,79.68,79.69,8048.0,67.1141,67.1141,67.1056,67.1141,8048.0
2019-04-26 14:55:00,79.69,79.69,79.68,79.69,10857.0,67.1141,67.1141,67.1056,67.1141,10857.0
2019-04-26 15:00:00,79.69,79.69,79.68,79.68,7375.0,67.1141,67.1141,67.1056,67.1056,7375.0
2019-04-26 15:05:00,79.69,79.69,79.68,79.69,4963.0,67.1141,67.1141,67.1056,67.1141,4963.0
2019-04-26 15:10:00,79.68,79.69,79.68,79.69,16214.0,67.1056,67.1141,67.1056,67.1141,16214.0
2019-04-26 15:15:00,79.69,79.7,79.68,79.7,28464.0,67.1141,67.1225,67.1056,67.1225,28464.0
2019-04-26 15:20:00,79.7,79.7,79.69,79.7,29511.0,67.1225,67.1225,67.1141,67.1225,29511.0
2019-04-26 15:25:00,79.7,79.7,79.69,79.7,5927.0,67.1225,67.1225,67.1141,67.1225,5927.0
2019-04-26 15:30:00,79.7,79.7,79.69,79.7,4548.0,67.1225,67.1225,67.1141,67.1225,4548.0
2019-04-26 15:35:00,79.7,79.7,79.69,79.7,36526.0,67.1225,67.1225,67.1141,67.1225,36526.0
2019-04-26 15:40:00,79.7,79.7,79.69,79.69,8337.0,67.1225,67.1225,67.1141,67.1141,8337.0
2019-04-26 15:45:00,79.7,79.7,79.69,79.7,13445.0,67.1225,67.1225,67.1141,67.1225,13445.0
2019-04-26 15:50:00,79.7,79.7,79.69,79.7,18187.0,67.1225,67.1225,67.1141,67.1225,18187.0
2019-04-26 15:55:00,79.69,79.7,79.69,79.7,19981.0,67.1141,67.1225,67.1141,67.1225,19981.0
2019-04-29 09:30:00,79.69,79.69,79.67,79.67,44996.0,67.1141,67.1141,67.0972,67.0972,44996.0
2019-04-29 09:35:00,79.67,79.68,79.67,79.67,1820.0,67.0972,67.1056,67.0972,67.0972,1820.0
2019-04-29 09:40:00,79.67,79.68,79.67,79.67,9723.0,67.0972,67.1056,67.0972,67.0972,9723.0
2019-04-29 09:45:00,79.67,79.68,79.66,79.67,4509.0,67.0972,67.1056,67.0888,67.0972,4509.0
2019-04-29 09:50:00,79.66,79.67,79.66,79.66,6846.0,67.0888,67.0972,67.0888,67.0888,6846.0
2019-04-29 09:55:00,79.66,79.67,79.66,79.66,6883.0,67.0888,67.0972,67.0888,67.0888,6883.0
2019-04-29 10:00:00,79.67,79.67,79.66,79.66,2509.0,67.0972,67.0972,67.0888,67.0888,2509.0
2019-04-29 10:05:00,79.67,79.67,79.66,79.66,10478.0,67.0972,67.0972,67.0888,67.0888,10478.0
2019-04-29 10:10:00,79.67,79.67,79.66,79.66,8579.0,67.0972,67.0972,67.0888,67.0888,8579.0
2019-04-29 10:15:00,79.67,79.67,79.66,79.66,8626.0,67.0972,67.0972,67.0888,67.0888,8626.0
2019-04-29 10:20:00,79.67,79.67,79.66,79.67,2050.0,67.0972,67.0972,67.0888,67.0972,2050.0
2019-04-29 10:25:00,79.66,79.67,79.66,79.67,13024.0,67.0888,67.0972,67.0888,67.0972,13024.0
2019-04-29 10:30:00,79.66,79.67,79.66,79.66,13954.0,67.0888,67.0972,67.0888,67.0888,13954.0
2019-04-29 10:35:00,79.67,79.67,79.66,79.66,6251.0,67.0972,67.0972,67.0888,67.0888,6251.0
2019-04-29 10:40:00,79.66,79.67,79.66,79.67,9432.0,67.0888,67.0972,67.0888,67.0972,9432.0
2019-04-29 10:45:00,79.66,79.67,79.66,79.66,18292.0,67.0888,67.0972,67.0888,67.0888,18292.0
2019-04-29 10:50:00,79.67,79.67,79.66,79.66,7519.0,67.0972,67.0972,67.0888,67.0888,7519.0
2019-04-29 10:55:00,79.67,79.67,79.66,79.66,16079.0,67.0972,67.0972,67.0888,67.0888,16079.0
2019-04-29 11:00:00,79.66,79.67,79.66,79.66,69893.0,67.0888,67.0972,67.0888,67.0888,69893.0
2019-04-29 11:05:00,79.66,79.67,79.66,79.66,2559.0,67.0888,67.0972,67.0888,67.0888,2559.0
2019-04-29 11:10:00,79.66,79.67,79.66,79.66,12576.0,67.0888,67.0972,67.0888,67.0888,12576.0
2019-04-29 11:15:00,79.67,79.67,79.66,79.66,3034.0,67.0972,67.0972,67.0888,67.0888,3034.0
2019-04-29 11:20:00,79.66,79.66,79.65,79.66,26178.0,67.0888,67.0888,67.0804,67.0888,26178.0
2019-04-29 11:25:00,79.66,79.66,79.65,79.66,2535.0,67.0888,67.0888,67.0804,67.0888,2535.0
2019-04-29 11:30:00,79.66,79.66,79.65,79.65,6716.0,67.0888,67.0888,67.0804,67.0804,6716.0
2019-04-29 11:35:00,79.65,79.66,79.65,79.65,9034.0,67.0804,67.0888,67.0804,67.0804,9034.0
2019-04-29 11:40:00,79.65,79.66,79.65,79.65,15033.0,67.0804,67.0888,67.0804,67.0804,15033.0
2019-04-29 11:45:00,79.65,79.66,79.65,79.65,15205.0,67.0804,67.0888,67.0804,67.0804,15205.0
2019-04-29 11:50:00,79.65,79.66,79.65,79.65,14855.0,67.0804,67.0888,67.0804,67.0804,14855.0
2019-04-29 11:55:00,79.65,79.66,79.64,79.64,14560.0,67.0804,67.0888,67.072,67.072,14560.0
2019-04-29 12:00:00,79.65,79.65,79.64,79.64,4334.0,67.0804,67.0804,67.072,67.072,4334.0
2019-04-29 12:05:00,79.65,79.65,79.64,79.64,5904.0,67.0804,67.0804,67.072,67.072,5904.0
2019-04-29 12:10:00,79.65,79.65,79.63,79.64,25086.0,67.0804,67.0804,67.0635,67.072,25086.0
2019-04-29 12:15:00,79.63,79.64,79.63,79.64,8096.0,67.0635,67.072,67.0635,67.072,8096.0
2019-04-29 12:20:00,79.63,79.64,79.63,79.64,6286.0,67.0635,67.072,67.0635,67.072,6286.0
2019-04-29 12:25:00,79.64,79.64,79.63,79.64,5372.0,67.072,67.072,67.0635,67.072,5372.0
2019-04-29 12:30:00,79.64,79.64,79.63,79.63,15853.0,67.072,67.072,67.0635,67.0635,15853.0
2019-04-29 12:35:00,79.64,79.64,79.63,79.64,5916.0,67.072,67.072,67.0635,67.072,5916.0
2019-04-29 12:40:00,79.63,79.64,79.63,79.64,9407.0,67.0635,67.072,67.0635,67.072,9407.0
2019-04-29 12:45:00,79.63,79.64,79.63,79.63,17391.0,67.0635,67.072,67.0635,67.0635,17391.0
2019-04-29 12:50:00,79.64,79.64,79.63,79.64,4830.0,67.072,67.072,67.0635,67.072,4830.0
2019-04-29 12:55:00,79.63,79.64,79.63,79.64,16974.0,67.0635,67.072,67.0635,67.072,16974.0
2019-04-29 13:00:00,79.64,79.65,79.63,79.64,20068.0,67.072,67.0804,67.0635,67.072,20068.0
2019-04-29 13:05:00,79.64,79.65,79.64,79.65,4595.0,67.072,67.0804,67.072,67.0804,4595.0
2019-04-29 13:10:00,79.64,79.65,79.63,79.63,27412.0,67.072,67.0804,67.0635,67.0635,27412.0
2019-04-29 13:15:00,79.63,79.64,79.63,79.64,5618.0,67.0635,67.072,67.0635,67.072,5618.0
2019-04-29 13:20:00,79.64,79.65,79.63,79.65,10700.0,67.072,67.0804,67.0635,67.0804,10700.0
2019-04-29 13:25:00,79.65,79.65,79.64,79.65,13730.0,67.0804,67.0804,67.072,67.0804,13730.0
2019-04-29 13:30:00,79.64,79.65,79.64,79.65,6417.0,67.072,67.0804,67.072,67.0804,6417.0
2019-04-29 13:35:00,79.64,79.64,79.63,79.63,13483.0,67.072,67.072,67.0635,67.0635,13483.0
2019-04-29 13:40:00,79.64,79.64,79.63,79.64,7529.0,67.072,67.072,67.0635,67.072,7529.0
2019-04-29 13:45:00,79.63,79.64,79.63,79.64,7204.0,67.0635,67.072,67.0635,67.072,7204.0
2019-04-29 13:50:00,79.63,79.64,79.63,79.64,4195.0,67.0635,67.072,67.0635,67.072,4195.0
2019-04-29 13:55:00,79.64,79.64,79.61,79.63,76156.0,67.072,67.072,67.0467,67.0635,76156.0
2019-04-29 14:00:00,79.63,79.63,79.62,79.62,2799.0,67.0635,67.0635,67.0551,67.0551,2799.0
2019-04-29 14:05:00,79.63,79.63,79.62,79.63,4271.0,67.0635,67.0635,67.0551,67.0635,4271.0
2019-04-29 14:10:00,79.62,79.63,79.62,79.63,7266.0,67.0551,67.0635,67.0551,67.0635,7266.0
2019-04-29 14:15:00,79.63,79.63,79.62,79.63,4184.0,67.0635,67.0635,67.0551,67.0635,4184.0
2019-04-29 14:20:00,79.62,79.63,79.62,79.62,15092.0,67.0551,67.0635,67.0551,67.0551,15092.0
2019-04-29 14:25:00,79.63,79.63,79.62,79.62,31858.0,67.0635,67.0635,67.0551,67.0551,31858.0
2019-04-29 14:30:00,79.62,79.63,79.61,79.62,9732.0,67.0551,67.0635,67.0467,67.0551,9732.0
2019-04-29 14:35:00,79.62,79.63,79.62,79.62,25441.0,67.0551,67.0635,67.0551,67.0551,25441.0
2019-04-29 14:40:00,79.63,79.63,79.62,79.62,10315.0,67.0635,67.0635,67.0551,67.0551,10315.0
2019-04-29 14:45:00,79.63,79.63,79.62,79.63,5430.0,67.0635,67.0635,67.0551,67.0635,5430.0
2019-04-29 14:50:00,79.63,79.63,79.62,79.63,23064.0,67.0635,67.0635,67.0551,67.0635,23064.0
2019-04-29 14:55:00,79.63,79.63,79.62,79.63,5219.0,67.0635,67.0635,67.0551,67.0635,5219.0
2019-04-29 15:00:00,79.63,79.63,79.62,79.63,12286.0,67.0635,67.0635,67.0551,67.0635,12286.0
2019-04-29 15:05:00,79.63,79.63,79.62,79.62,8127.0,67.0635,67.0635,67.0551,67.0551,8127.0
2019-04-29 15:10:00,79.63,79.63,79.62,79.63,3046.0,67.0635,67.0635,67.0551,67.0635,3046.0
2019-04-29 15:15:00,79.63,79.63,79.62,79.63,2875.0,67.0635,67.0635,67.0551,67.0635,2875.0
2019-04-29 15:20:00,79.63,79.64,79.62,79.64,12190.0,67.0635,67.072,67.0551,67.072,12190.0
2019-04-29 15:25:00,79.64,79.64,79.63,79.64,11740.0,67.072,67.072,67.0635,67.072,11740.0
2019-04-29 15:30:00,79.64,79.64,79.63,79.63,2976.0,67.072,67.072,67.0635,67.0635,2976.0
2019-04-29 15:35:00,79.63,79.64,79.63,79.64,4548.0,67.0635,67.072,67.0635,67.072,4548.0
2019-04-29 15:40:00,79.63,79.64,79.63,79.63,5895.0,67.0635,67.072,67.0635,67.0635,5895.0
2019-04-29 15:45:00,79.64,79.64,79.63,79.63,7660.0,67.072,67.072,67.0635,67.0635,7660.0
2019-04-29 15:50:00,79.64,79.64,79.63,79.63,10702.0,67.072,67.072,67.0635,67.0635,10702.0
2019-04-29 15:55:00,79.63,79.64,79.63,79.63,8566.0,67.0635,67.072,67.0635,67.0635,8566.0
2019-04-30 09:30:00,79.67,79.68,79.65,79.66,18640.0,67.0972,67.1056,67.0804,67.0888,18640.0
2019-04-30 09:35:00,79.66,79.67,79.65,79.67,4927.0,67.0888,67.0972,67.0804,67.0972,4927.0
2019-04-30 09:40:00,79.66,79.67,79.66,79.66,23644.0,67.0888,67.0972,67.0888,67.0888,23644.0
2019-04-30 09:45:00,79.67,79.68,79.66,79.68,10539.0,67.0972,67.1056,67.0888,67.1056,10539.0
2019-04-30 09:50:00,79.68,79.7,79.67,79.7,15504.0,67.1056,67.1225,67.0972,67.1225,15504.0
2019-04-30 09:55:00,79.69,79.7,79.68,79.69,18727.0,67.1141,67.1225,67.1056,67.1141,18727.0
2019-04-30 10:00:00,79.69,79.7,79.68,79.69,21030.0,67.1141,67.1225,67.1056,67.1141,21030.0
2019-04-30 10:05:00,79.7,79.7,79.69,79.69,195822.0,67.1225,67.1225,67.1141,67.1141,195822.0
2019-04-30 10:10:00,79.69,79.7,79.69,79.7,3390.0,67.1141,67.1225,67.1141,67.1225,3390.0
2019-04-30 10:15:00,79.69,79.7,79.69,79.7,7216.0,67.1141,67.1225,67.1141,67.1225,7216.0
2019-04-30 10:20:00,79.7,79.71,79.7,79.7,7741.0,67.1225,67.1309,67.1225,67.1225,7741.0
2019-04-30 10:25:00,79.7,79.71,79.69,79.7,6887.0,67.1225,67.1309,67.1141,67.1225,6887.0
2019-04-30 10:30:00,79.69,79.7,79.69,79.7,11962.0,67.1141,67.1225,67.1141,67.1225,11962.0
2019-04-30 10:35:00,79.7,79.7,79.69,79.7,3544.0,67.1225,67.1225,67.1141,67.1225,3544.0
2019-04-30 10:40:00,79.69,79.7,79.69,79.69,8337.0,67.1141,67.1225,67.1141,67.1141,8337.0
2019-04-30 10:45:00,79.7,79.7,79.69,79.7,6057.0,67.1225,67.1225,67.1141,67.1225,6057.0
2019-04-30 10:50:00,79.69,79.7,79.69,79.7,53879.0,67.1141,67.1225,67.1141,67.1225,53879.0
2019-04-30 10:55:00,79.7,79.71,79.7,79.7,4255.0,67.1225,67.1309,67.1225,67.1225,4255.0
2019-04-30 11:00:00,79.7,79.72,79.7,79.71,6089.0,67.1225,67.1393,67.1225,67.1309,6089.0
2019-04-30 11:05:00,79.71,79.72,79.7,79.7,10568.0,67.1309,67.1393,67.1225,67.1225,10568.0
2019-04-30 11:10:00,79.7,79.71,79.7,79.71,12333.0,67.1225,67.1309,67.1225,67.1309,12333.0
2019-04-30 11:15:00,79.7,79.72,79.7,79.71,7077.0,67.1225,67.1393,67.1225,67.1309,7077.0
2019-04-30 11:20:00,79.71,79.72,79.71,79.72,2956.0,67.1309,67.1393,67.1309,67.1393,2956.0
2019-04-30 11:25:00,79.71,79.72,79.71,79.71,37282.0,67.1309,67.1393,67.1309,67.1309,37282.0
2019-04-30 11:30:00,79.71,79.72,79.71,79.72,5412.0,67.1309,67.1393,67.1309,67.1393,5412.0
2019-04-30 11:35:00,79.72,79.72,79.7,79.7,10324.0,67.1393,67.1393,67.1225,67.1225,10324.0
2019-04-30 11:40:00,79.7,79.71,79.7,79.7,3383.0,67.1225,67.1309,67.1225,67.1225,3383.0
2019-04-30 11:45:00,79.7,79.71,79.7,79.7,6850.0,67.1225,67.1309,67.1225,67.1225,6850.0
2019-04-30 11:50:00,79.7,79.71,79.7,79.7,4283.0,67.1225,67.1309,67.1225,67.1225,4283.0
2019-04-30 11:55:00,79.71,79.71,79.69,79.69,6209.0,67.1309,67.1309,67.1141,67.1141,6209.0
2019-04-30 12:00:00,79.7,79.71,79.7,79.7,7817.0,67.1225,67.1309,67.1225,67.1225,7817.0
2019-04-30 12:05:00,79.7,79.7,79.69,79.7,26167.0,67.1225,67.1225,67.1141,67.1225,26167.0
2019-04-30 12:10:00,79.7,79.7,79.69,79.69,9767.0,67.1225,67.1225,67.1141,67.1141,9767.0
2019-04-30 12:15:00,79.7,79.71,79.69,79.71,7743.0,67.1225,67.1309,67.1141,67.1309,7743.0
2019-04-30 12:20:00,79.7,79.71,79.7,79.71,953942.0,67.1225,67.1309,67.1225,67.1309,953942.0
2019-04-30 12:25:00,79.7,79.71,79.7,79.71,4051.0,67.1225,67.1309,67.1225,67.1309,4051.0
2019-04-30 12:30:00,79.7,79.71,79.7,79.7,7342.0,67.1225,67.1309,67.1225,67.1225,7342.0
2019-04-30 12:35:00,79.71,79.71,79.7,79.71,5241.0,67.1309,67.1309,67.1225,67.1309,5241.0
2019-04-30 12:40:00,79.7,79.71,79.7,79.7,3572.0,67.1225,67.1309,67.1225,67.1225,3572.0
2019-04-30 12:45:00,79.7,79.71,79.7,79.71,6762.0,67.1225,67.1309,67.1225,67.1309,6762.0
2019-04-30 12:50:00,79.7,79.71,79.7,79.7,5820.0,67.1225,67.1309,67.1225,67.1225,5820.0
2019-04-30 12:55:00,79.71,79.71,79.7,79.71,2976.0,67.1309,67.1309,67.1225,67.1309,2976.0
2019-04-30 13:00:00,79.71,79.71,79.7,79.71,3108.0,67.1309,67.1309,67.1225,67.1309,3108.0
2019-04-30 13:05:00,79.71,79.71,79.7,79.71,8451.0,67.1309,67.1309,67.1225,67.1309,8451.0
2019-04-30 13:10:00,79.71,79.71,79.7,79.7,3861.0,67.1309,67.1309,67.1225,67.1225,3861.0
2019-04-30 13:15:00,79.71,79.71,79.7,79.7,4817.0,67.1309,67.1309,67.1225,67.1225,4817.0
2019-04-30 13:20:00,79.7,79.72,79.7,79.72,19680.0,67.1225,67.1393,67.1225,67.1393,19680.0
2019-04-30 13:25:00,79.71,79.72,79.71,79.72,17011.0,67.1309,67.1393,67.1309,67.1393,17011.0
2019-04-30 13:30:00,79.72,79.72,79.71,79.71,12792.0,67.1393,67.1393,67.1309,67.1309,12792.0
2019-04-30 13:35:00,79.72,79.72,79.71,79.71,16308.0,67.1393,67.1393,67.1309,67.1309,16308.0
2019-04-30 13:40:00,79.71,79.72,79.71,79.71,1083.0,67.1309,67.1393,67.1309,67.1309,1083.0
2019-04-30 13:45:00,79.71,79.73,79.71,79.71,957673.0,67.1309,67.1478,67.1309,67.1309,957673.0
2019-04-30 13:50:00,79.71,79.72,79.71,79.72,2233.0,67.1309,67.1393,67.1309,67.1393,2233.0
2019-04-30 13:55:00,79.72,79.72,79.71,79.72,9475.0,67.1393,67.1393,67.1309,67.1393,9475.0
2019-04-30 14:00:00,79.72,79.72,79.71,79.71,8037.0,67.1393,67.1393,67.1309,67.1309,8037.0
2019-04-30 14:05:00,79.71,79.72,79.71,79.72,13321.0,67.1309,67.1393,67.1309,67.1393,13321.0
2019-04-30 14:10:00,79.72,79.72,79.71,79.72,131640.0,67.1393,67.1393,67.1309,67.1393,131640.0
2019-04-30 14:15:00,79.72,79.72,79.71,79.72,9901.0,67.1393,67.1393,67.1309,67.1393,9901.0
2019-04-30 14:20:00,79.72,79.72,79.71,79.72,8945.0,67.1393,67.1393,67.1309,67.1393,8945.0
2019-04-30 14:25:00,79.71,79.72,79.71,79.72,6010.0,67.1309,67.1393,67.1309,67.1393,6010.0
2019-04-30 14:30:00,79.72,79.73,79.72,79.73,14386.0,67.1393,67.1478,67.1393,67.1478,14386.0
2019-04-30 14:35:00,79.72,79.73,79.72,79.73,15872.0,67.1393,67.1478,67.1393,67.1478,15872.0
2019-04-30 14:40:00,79.73,79.73,79.72,79.72,12157.0,67.1478,67.1478,67.1393,67.1393,12157.0
2019-04-30 14:45:00,79.73,79.73,79.72,79.73,6364.0,67.1478,67.1478,67.1393,67.1478,6364.0
2019-04-30 14:50:00,79.73,79.73,79.72,79.72,8941.0,67.1478,67.1478,67.1393,67.1393,8941.0
2019-04-30 14:55:00,79.72,79.73,79.72,79.73,14555.0,67.1393,67.1478,67.1393,67.1478,14555.0
2019-04-30 15:00:00,79.73,79.73,79.72,79.73,12018.0,67.1478,67.1478,67.1393,67.1478,12018.0
2019-04-30 15:05:00,79.73,79.73,79.72,79.72,3559.0,67.1478,67.1478,67.1393,67.1393,3559.0
2019-04-30 15:10:00,79.73,79.73,79.72,79.73,10275.0,67.1478,67.1478,67.1393,67.1478,10275.0
2019-04-30 15:15:00,79.72,79.73,79.72,79.73,12618.0,67.1393,67.1478,67.1393,67.1478,12618.0
2019-04-30 15:20:00,79.72,79.73,79.72,79.73,4976.0,67.1393,67.1478,67.1393,67.1478,4976.0
2019-04-30 15:25:00,79.73,79.73,79.72,79.72,5179.0,67.1478,67.1478,67.1393,67.1393,5179.0
2019-04-30 15:30:00,79.72,79.73,79.72,79.73,18999.0,67.1393,67.1478,67.1393,67.1478,18999.0
2019-04-30 15:35:00,79.73,79.73,79.72,79.73,8242.0,67.1478,67.1478,67.1393,67.1478,8242.0
2019-04-30 15:40:00,79.73,79.73,79.72,79.73,9400.0,67.1478,67.1478,67.1393,67.1478,9400.0
2019-04-30 15:45:00,79.73,79.73,79.72,79.72,8245.0,67.1478,67.1478,67.1393,67.1393,8245.0
2019-04-30 15:50:00,79.73,79.73,79.72,79.73,11688.0,67.1478,67.1478,67.1393,67.1478,11688.0
2019-04-30 15:55:00,79.73,79.73,79.72,79.72,7322.0,67.1478,67.1478,67.1393,67.1393,7322.0
2019-05-01 09:30:00,79.54,79.55,79.54,79.55,57580.0,67.1486,67.157,67.1486,67.157,57580.0
2019-05-01 09:35:00,79.55,79.55,79.54,79.55,30727.0,67.157,67.157,67.1486,67.157,30727.0
2019-05-01 09:40:00,79.55,79.55,79.54,79.55,17745.0,67.157,67.157,67.1486,67.157,17745.0
2019-05-01 09:45:00,79.55,79.56,79.55,79.56,20977.0,67.157,67.1655,67.157,67.1655,20977.0
2019-05-01 09:50:00,79.56,79.56,79.55,79.56,16613.0,67.1655,67.1655,67.157,67.1655,16613.0
2019-05-01 09:55:00,79.56,79.56,79.55,79.55,21617.0,67.1655,67.1655,67.157,67.157,21617.0
2019-05-01 10:00:00,79.56,79.59,79.55,79.59,23445.0,67.1655,67.1908,67.157,67.1908,23445.0
2019-05-01 10:05:00,79.59,79.59,79.58,79.58,8544.0,67.1908,67.1908,67.1824,67.1824,8544.0
2019-05-01 10:10:00,79.58,79.58,79.57,79.58,10923.0,67.1824,67.1824,67.1739,67.1824,10923.0
2019-05-01 10:15:00,79.57,79.58,79.57,79.58,9872.0,67.1739,67.1824,67.1739,67.1824,9872.0
2019-05-01 10:20:00,79.58,79.58,79.57,79.57,945.0,67.1824,67.1824,67.1739,67.1739,945.0
2019-05-01 10:25:00,79.58,79.58,79.57,79.58,4703.0,67.1824,67.1824,67.1739,67.1824,4703.0
2019-05-01 10:30:00,79.58,79.58,79.57,79.58,6371.0,67.1824,67.1824,67.1739,67.1824,6371.0
2019-05-01 10:35:00,79.57,79.58,79.57,79.58,1138.0,67.1739,67.1824,67.1739,67.1824,1138.0
2019-05-01 10:40:00,79.58,79.58,79.56,79.56,9377.0,67.1824,67.1824,67.1655,67.1655,9377.0
2019-05-01 10:45:00,79.56,79.58,79.56,79.57,5372.0,67.1655,67.1824,67.1655,67.1739,5372.0
2019-05-01 10:50:00,79.57,79.58,79.57,79.57,6623.0,67.1739,67.1824,67.1739,67.1739,6623.0
2019-05-01 10:55:00,79.58,79.58,79.56,79.57,8608.0,67.1824,67.1824,67.1655,67.1739,8608.0
2019-05-01 11:00:00,79.58,79.58,79.57,79.58,2535.0,67.1824,67.1824,67.1739,67.1824,2535.0
2019-05-01 11:05:00,79.58,79.59,79.57,79.59,15655.0,67.1824,67.1908,67.1739,67.1908,15655.0
2019-05-01 11:10:00,79.59,79.59,79.58,79.58,1359.0,67.1908,67.1908,67.1824,67.1824,1359.0
2019-05-01 11:15:00,79.59,79.6,79.58,79.6,10751.0,67.1908,67.1992,67.1824,67.1992,10751.0
2019-05-01 11:20:00,79.6,79.6,79.59,79.6,10842.0,67.1992,67.1992,67.1908,67.1992,10842.0
2019-05-01 11:25:00,79.59,79.6,79.59,79.59,11615.0,67.1908,67.1992,67.1908,67.1908,11615.0
2019-05-01 11:30:00,79.6,79.6,79.58,79.59,5576.0,67.1992,67.1992,67.1824,67.1908,5576.0
2019-05-01 11:35:00,79.59,79.59,79.58,79.59,5257.0,67.1908,67.1908,67.1824,67.1908,5257.0
2019-05-01 11:40:00,79.58,79.6,79.58,79.59,4424.0,67.1824,67.1992,67.1824,67.1908,4424.0
2019-05-01 11:45:00,79.59,79.6,79.58,79.6,2498.0,67.1908,67.1992,67.1824,67.1992,2498.0
2019-05-01 11:50:00,79.59,79.59,79.58,79.59,9650.0,67.1908,67.1908,67.1824,67.1908,9650.0
2019-05-01 11:55:00,79.59,79.59,79.58,79.58,5953.0,67.1908,67.1908,67.1824,67.1824,5953.0
2019-05-01 12:00:00,79.59,79.59,79.58,79.59,26671.0,67.1908,67.1908,67.1824,67.1908,26671.0
2019-05-01 12:05:00,79.59,79.59,79.58,79.59,3929.0,67.1908,67.1908,67.1824,67.1908,3929.0
2019-05-01 12:10:00,79.59,79.59,79.58,79.58,4257.0,67.1908,67.1908,67.1824,67.1824,4257.0
2019-05-01 12:15:00,79.58,79.59,79.58,79.58,1654.0,67.1824,67.1908,67.1824,67.1824,1654.0
2019-05-01 12:20:00,79.58,79.59,79.58,79.58,1523.0,67.1824,67.1908,67.1824,67.1824,1523.0
2019-05-01 12:25:00,79.59,79.59,79.58,79.59,8702.0,67.1908,67.1908,67.1824,67.1908,8702.0
2019-05-01 12:30:00,79.59,79.59,79.58,79.59,6192.0,67.1908,67.1908,67.1824,67.1908,6192.0
2019-05-01 12:35:00,79.59,79.59,79.58,79.59,11792.0,67.1908,67.1908,67.1824,67.1908,11792.0
2019-05-01 12:40:00,79.58,79.59,79.57,79.58,22093.0,67.1824,67.1908,67.1739,67.1824,22093.0
2019-05-01 12:45:00,79.57,79.58,79.57,79.58,3220.0,67.1739,67.1824,67.1739,67.1824,3220.0
2019-05-01 12:50:00,79.58,79.59,79.57,79.59,17687.0,67.1824,67.1908,67.1739,67.1908,17687.0
2019-05-01 12:55:00,79.59,79.59,79.58,79.59,4290.0,67.1908,67.1908,67.1824,67.1908,4290.0
2019-05-01 13:00:00,79.58,79.58,79.57,79.57,14000.0,67.1824,67.1824,67.1739,67.1739,14000.0
2019-05-01 13:05:00,79.58,79.58,79.57,79.58,2138.0,67.1824,67.1824,67.1739,67.1824,2138.0
2019-05-01 13:10:00,79.58,79.58,79.56,79.57,15329.0,67.1824,67.1824,67.1655,67.1739,15329.0
2019-05-01 13:15:00,79.57,79.58,79.56,79.57,5987.0,67.1739,67.1824,67.1655,67.1739,5987.0
2019-05-01 13:20:00,79.58,79.58,79.57,79.58,4934.0,67.1824,67.1824,67.1739,67.1824,4934.0
2019-05-01 13:25:00,79.58,79.58,79.57,79.58,10791.0,67.1824,67.1824,67.1739,67.1824,10791.0
2019-05-01 13:30:00,79.58,79.58,79.57,79.58,3047.0,67.1824,67.1824,67.1739,67.1824,3047.0
2019-05-01 13:35:00,79.58,79.58,79.57,79.58,3915.0,67.1824,67.1824,67.1739,67.1824,3915.0
2019-05-01 13:40:00,79.58,79.58,79.57,79.58,3491.0,67.1824,67.1824,67.1739,67.1824,3491.0
2019-05-01 13:45:00,79.58,79.58,79.57,79.57,2924.0,67.1824,67.1824,67.1739,67.1739,2924.0
2019-05-01 13:50:00,79.58,79.58,79.57,79.58,9397.0,67.1824,67.1824,67.1739,67.1824,9397.0
2019-05-01 13:55:00,79.58,79.59,79.57,79.59,4042.0,67.1824,67.1908,67.1739,67.1908,4042.0
2019-05-01 14:00:00,79.59,79.66,79.59,79.64,17299.0,67.1908,67.2499,67.1908,67.233,17299.0
2019-05-01 14:05:00,79.63,79.66,79.63,79.65,8353.0,67.2246,67.2499,67.2246,67.2414,8353.0
2019-05-01 14:10:00,79.64,79.65,79.63,79.65,7842.0,67.233,67.2414,67.2246,67.2414,7842.0
2019-05-01 14:15:00,79.65,79.68,79.65,79.68,9325.0,67.2414,67.2668,67.2414,67.2668,9325.0
2019-05-01 14:20:00,79.68,79.68,79.66,79.67,11350.0,67.2668,67.2668,67.2499,67.2583,11350.0
2019-05-01 14:25:00,79.66,79.67,79.65,79.67,14638.0,67.2499,67.2583,67.2414,67.2583,14638.0
2019-05-01 14:30:00,79.66,79.67,79.62,79.62,44209.0,67.2499,67.2583,67.2161,67.2161,44209.0
2019-05-01 14:35:00,79.61,79.62,79.55,79.55,41144.0,67.2077,67.2161,67.157,67.157,41144.0
2019-05-01 14:40:00,79.55,79.55,79.49,79.49,87683.0,67.157,67.157,67.1064,67.1064,87683.0
2019-05-01 14:45:00,79.48,79.5,79.48,79.5,17540.0,67.0979,67.1148,67.0979,67.1148,17540.0
2019-05-01 14:50:00,79.49,79.51,79.48,79.5,10763.0,67.1064,67.1233,67.0979,67.1148,10763.0
2019-05-01 14:55:00,79.49,79.49,79.48,79.48,7225.0,67.1064,67.1064,67.0979,67.0979,7225.0
2019-05-01 15:00:00,79.49,79.49,79.46,79.47,10609.0,67.1064,67.1064,67.081,67.0895,10609.0
2019-05-01 15:05:00,79.47,79.48,79.46,79.48,6841.0,67.0895,67.0979,67.081,67.0979,6841.0
2019-05-01 15:10:00,79.48,79.49,79.47,79.49,4589.0,67.0979,67.1064,67.0895,67.1064,4589.0
2019-05-01 15:15:00,79.49,79.49,79.47,79.47,7504.0,67.1064,67.1064,67.0895,67.0895,7504.0
2019-05-01 15:20:00,79.48,79.48,79.46,79.47,6937.0,67.0979,67.0979,67.081,67.0895,6937.0
2019-05-01 15:25:00,79.46,79.48,79.46,79.47,6204.0,67.081,67.0979,67.081,67.0895,6204.0
2019-05-01 15:30:00,79.47,79.48,79.46,79.46,13511.0,67.0895,67.0979,67.081,67.081,13511.0
2019-05-01 15:35:00,79.46,79.47,79.46,79.47,11089.0,67.081,67.0895,67.081,67.0895,11089.0
2019-05-01 15:40:00,79.47,79.48,79.47,79.48,16783.0,67.0895,67.0979,67.0895,67.0979,16783.0
2019-05-01 15:45:00,79.47,79.48,79.47,79.48,24726.0,67.0895,67.0979,67.0895,67.0979,24726.0
2019-05-01 15:50:00,79.48,79.48,79.46,79.47,10686.0,67.0979,67.0979,67.081,67.0895,10686.0
2019-05-01 15:55:00,79.46,79.47,79.46,79.46,13498.0,67.081,67.0895,67.081,67.081,13498.0
2019-05-02 09:30:00,79.46,79.47,79.44,79.44,24255.0,67.081,67.0895,67.0642,67.0642,24255.0
2019-05-02 09:35:00,79.43,79.44,79.43,79.44,15795.0,67.0557,67.0642,67.0557,67.0642,15795.0
2019-05-02 09:40:00,79.44,79.44,79.42,79.42,11063.0,67.0642,67.0642,67.0473,67.0473,11063.0
2019-05-02 09:45:00,79.43,79.43,79.42,79.42,7574.0,67.0557,67.0557,67.0473,67.0473,7574.0
2019-05-02 09:50:00,79.42,79.43,79.42,79.42,8969.0,67.0473,67.0557,67.0473,67.0473,8969.0
2019-05-02 09:55:00,79.42,79.43,79.42,79.43,3459.0,67.0473,67.0557,67.0473,67.0557,3459.0
2019-05-02 10:00:00,79.43,79.43,79.42,79.43,11637.0,67.0557,67.0557,67.0473,67.0557,11637.0
2019-05-02 10:05:00,79.42,79.43,79.41,79.42,9124.0,67.0473,67.0557,67.0388,67.0473,9124.0
2019-05-02 10:10:00,79.41,79.43,79.41,79.42,39143.0,67.0388,67.0557,67.0388,67.0473,39143.0
2019-05-02 10:15:00,79.42,79.43,79.42,79.42,45342.0,67.0473,67.0557,67.0473,67.0473,45342.0
2019-05-02 10:20:00,79.42,79.43,79.42,79.42,7034.0,67.0473,67.0557,67.0473,67.0473,7034.0
2019-05-02 10:25:00,79.42,79.43,79.42,79.42,52270.0,67.0473,67.0557,67.0473,67.0473,52270.0
2019-05-02 10:30:00,79.42,79.43,79.41,79.42,56051.0,67.0473,67.0557,67.0388,67.0473,56051.0
2019-05-02 10:35:00,79.41,79.42,79.41,79.41,22739.0,67.0388,67.0473,67.0388,67.0388,22739.0
2019-05-02 10:40:00,79.4,79.42,79.4,79.41,14674.0,67.0304,67.0473,67.0304,67.0388,14674.0
2019-05-02 10:45:00,79.41,79.42,79.4,79.41,26684.0,67.0388,67.0473,67.0304,67.0388,26684.0
2019-05-02 10:50:00,79.41,79.41,79.4,79.4,20432.0,67.0388,67.0388,67.0304,67.0304,20432.0
2019-05-02 10:55:00,79.4,79.41,79.4,79.41,2247.0,67.0304,67.0388,67.0304,67.0388,2247.0
2019-05-02 11:00:00,79.41,79.41,79.4,79.4,14211.0,67.0388,67.0388,67.0304,67.0304,14211.0
2019-05-02 11:05:00,79.41,79.41,79.39,79.4,74937.0,67.0388,67.0388,67.022,67.0304,74937.0
2019-05-02 11:10:00,79.4,79.4,79.39,79.39,4306.0,67.0304,67.0304,67.022,67.022,4306.0
2019-05-02 11:15:00,79.39,79.4,79.39,79.39,4176.0,67.022,67.0304,67.022,67.022,4176.0
2019-05-02 11:20:00,79.4,79.4,79.37,79.38,93872.0,67.0304,67.0304,67.0051,67.0135,93872.0
2019-05-02 11:25:00,79.38,79.38,79.37,79.38,49198.0,67.0135,67.0135,67.0051,67.0135,49198.0
2019-05-02 11:30:00,79.38,79.39,79.37,79.38,34113.0,67.0135,67.022,67.0051,67.0135,34113.0
2019-05-02 11:35:00,79.39,79.39,79.38,79.38,4127.0,67.022,67.022,67.0135,67.0135,4127.0
2019-05-02 11:40:00,79.39,79.4,79.38,79.4,36823.0,67.022,67.0304,67.0135,67.0304,36823.0
2019-05-02 11:45:00,79.4,79.4,79.39,79.4,8600.0,67.0304,67.0304,67.022,67.0304,8600.0
2019-05-02 11:50:00,79.4,79.4,79.39,79.39,99885.0,67.0304,67.0304,67.022,67.022,99885.0
2019-05-02 11:55:00,79.4,79.4,79.39,79.4,12891.0,67.0304,67.0304,67.022,67.0304,12891.0
2019-05-02 12:00:00,79.4,79.4,79.39,79.4,40241.0,67.0304,67.0304,67.022,67.0304,40241.0
2019-05-02 12:05:00,79.39,79.4,79.39,79.39,6037.0,67.022,67.0304,67.022,67.022,6037.0
2019-05-02 12:10:00,79.4,79.4,79.38,79.39,12565.0,67.0304,67.0304,67.0135,67.022,12565.0
2019-05-02 12:15:00,79.39,79.39,79.38,79.39,40582.0,67.022,67.022,67.0135,67.022,40582.0
2019-05-02 12:20:00,79.39,79.39,79.38,79.39,2320.0,67.022,67.022,67.0135,67.022,2320.0
2019-05-02 12:25:00,79.39,79.39,79.38,79.39,4409.0,67.022,67.022,67.0135,67.022,4409.0
2019-05-02 12:30:00,79.39,79.39,79.38,79.39,6601.0,67.022,67.022,67.0135,67.022,6601.0
2019-05-02 12:35:00,79.39,79.39,79.38,79.39,8159.0,67.022,67.022,67.0135,67.022,8159.0
2019-05-02 12:40:00,79.39,79.39,79.38,79.39,24698.0,67.022,67.022,67.0135,67.022,24698.0
2019-05-02 12:45:00,79.39,79.39,79.38,79.39,43879.0,67.022,67.022,67.0135,67.022,43879.0
2019-05-02 12:50:00,79.38,79.39,79.38,79.39,5314.0,67.0135,67.022,67.0135,67.022,5314.0
2019-05-02 12:55:00,79.38,79.39,79.38,79.38,3634.0,67.0135,67.022,67.0135,67.0135,3634.0
2019-05-02 13:00:00,79.38,79.39,79.38,79.38,3310.0,67.0135,67.022,67.0135,67.0135,3310.0
2019-05-02 13:05:00,79.39,79.39,79.38,79.39,2744.0,67.022,67.022,67.0135,67.022,2744.0
2019-05-02 13:10:00,79.39,79.39,79.38,79.39,7751.0,67.022,67.022,67.0135,67.022,7751.0
2019-05-02 13:15:00,79.39,79.39,79.38,79.39,7835.0,67.022,67.022,67.0135,67.022,7835.0
2019-05-02 13:20:00,79.39,79.39,79.38,79.39,6481.0,67.022,67.022,67.0135,67.022,6481.0
2019-05-02 13:25:00,79.38,79.39,79.38,79.38,15296.0,67.0135,67.022,67.0135,67.0135,15296.0
2019-05-02 13:30:00,79.38,79.39,79.38,79.39,10255.0,67.0135,67.022,67.0135,67.022,10255.0
2019-05-02 13:35:00,79.38,79.39,79.38,79.39,26133.0,67.0135,67.022,67.0135,67.022,26133.0
2019-05-02 13:40:00,79.38,79.39,79.38,79.39,7079.0,67.0135,67.022,67.0135,67.022,7079.0
2019-05-02 13:45:00,79.39,79.39,79.38,79.39,7100.0,67.022,67.022,67.0135,67.022,7100.0
2019-05-02 13:50:00,79.38,79.39,79.38,79.39,9549.0,67.0135,67.022,67.0135,67.022,9549.0
2019-05-02 13:55:00,79.38,79.39,79.38,79.38,10155.0,67.0135,67.022,67.0135,67.0135,10155.0
2019-05-02 14:00:00,79.39,79.39,79.38,79.38,6570.0,67.022,67.022,67.0135,67.0135,6570.0
2019-05-02 14:05:00,79.39,79.39,79.38,79.39,14762.0,67.022,67.022,67.0135,67.022,14762.0
2019-05-02 14:10:00,79.39,79.39,79.38,79.39,10861.0,67.022,67.022,67.0135,67.022,10861.0
2019-05-02 14:15:00,79.38,79.39,79.38,79.39,33144.0,67.0135,67.022,67.0135,67.022,33144.0
2019-05-02 14:20:00,79.39,79.39,79.38,79.39,4508.0,67.022,67.022,67.0135,67.022,4508.0
2019-05-02 14:25:00,79.39,79.39,79.38,79.38,52079.0,67.022,67.022,67.0135,67.0135,52079.0
2019-05-02 14:30:00,79.38,79.39,79.38,79.38,7425.0,67.0135,67.022,67.0135,67.0135,7425.0
2019-05-02 14:35:00,79.38,79.39,79.38,79.39,5501.0,67.0135,67.022,67.0135,67.022,5501.0
2019-05-02 14:40:00,79.39,79.39,79.38,79.39,9382.0,67.022,67.022,67.0135,67.022,9382.0
2019-05-02 14:45:00,79.39,79.39,79.38,79.39,15328.0,67.022,67.022,67.0135,67.022,15328.0
2019-05-02 14:50:00,79.38,79.39,79.38,79.39,21857.0,67.0135,67.022,67.0135,67.022,21857.0
2019-05-02 14:55:00,79.39,79.39,79.38,79.39,39296.0,67.022,67.022,67.0135,67.022,39296.0
2019-05-02 15:00:00,79.39,79.39,79.38,79.39,10325.0,67.022,67.022,67.0135,67.022,10325.0
2019-05-02 15:05:00,79.38,79.39,79.38,79.39,23626.0,67.0135,67.022,67.0135,67.022,23626.0
2019-05-02 15:10:00,79.38,79.39,79.38,79.39,15064.0,67.0135,67.022,67.0135,67.022,15064.0
2019-05-02 15:15:00,79.39,79.39,79.38,79.38,12192.0,67.022,67.022,67.0135,67.0135,12192.0
2019-05-02 15:20:00,79.38,79.39,79.38,79.39,14734.0,67.0135,67.022,67.0135,67.022,14734.0
2019-05-02 15:25:00,79.38,79.39,79.38,79.38,17346.0,67.0135,67.022,67.0135,67.0135,17346.0
2019-05-02 15:30:00,79.39,79.39,79.38,79.39,12826.0,67.022,67.022,67.0135,67.022,12826.0
2019-05-02 15:35:00,79.39,79.39,79.38,79.39,9801.0,67.022,67.022,67.0135,67.022,9801.0
2019-05-02 15:40:00,79.39,79.4,79.38,79.38,41253.0,67.022,67.0304,67.0135,67.0135,41253.0
2019-05-02 15:45:00,79.38,79.39,79.38,79.39,56802.0,67.0135,67.022,67.0135,67.022,56802.0
2019-05-02 15:50:00,79.38,79.39,79.38,79.39,78162.0,67.0135,67.022,67.0135,67.022,78162.0
2019-05-02 15:55:00,79.39,79.4,79.38,79.4,93452.0,67.022,67.0304,67.0135,67.0304,93452.0
2019-05-03 09:30:00,79.4,79.43,79.4,79.43,18363.0,67.0304,67.0557,67.0304,67.0557,18363.0
2019-05-03 09:35:00,79.42,79.43,79.42,79.42,6483.0,67.0473,67.0557,67.0473,67.0473,6483.0
2019-05-03 09:40:00,79.42,79.44,79.42,79.43,3094.0,67.0473,67.0642,67.0473,67.0557,3094.0
2019-05-03 09:45:00,79.43,79.44,79.43,79.43,11751.0,67.0557,67.0642,67.0557,67.0557,11751.0
2019-05-03 09:50:00,79.44,79.44,79.43,79.44,11624.0,67.0642,67.0642,67.0557,67.0642,11624.0
2019-05-03 09:55:00,79.44,79.45,79.43,79.44,11330.0,67.0642,67.0726,67.0557,67.0642,11330.0
2019-05-03 10:00:00,79.45,79.48,79.44,79.47,33237.0,67.0726,67.0979,67.0642,67.0895,33237.0
2019-05-03 10:05:00,79.47,79.47,79.46,79.46,23538.0,67.0895,67.0895,67.081,67.081,23538.0
2019-05-03 10:10:00,79.46,79.47,79.46,79.46,6839.0,67.081,67.0895,67.081,67.081,6839.0
2019-05-03 10:15:00,79.47,79.47,79.46,79.47,8128.0,67.0895,67.0895,67.081,67.0895,8128.0
2019-05-03 10:20:00,79.47,79.47,79.46,79.46,7007.0,67.0895,67.0895,67.081,67.081,7007.0
2019-05-03 10:25:00,79.47,79.47,79.45,79.45,31585.0,67.0895,67.0895,67.0726,67.0726,31585.0
2019-05-03 10:30:00,79.46,79.46,79.45,79.46,7478.0,67.081,67.081,67.0726,67.081,7478.0
2019-05-03 10:35:00,79.45,79.46,79.45,79.46,9252.0,67.0726,67.081,67.0726,67.081,9252.0
2019-05-03 10:40:00,79.45,79.46,79.45,79.45,6861.0,67.0726,67.081,67.0726,67.0726,6861.0
2019-05-03 10:45:00,79.46,79.47,79.45,79.46,15261.0,67.081,67.0895,67.0726,67.081,15261.0
2019-05-03 10:50:00,79.47,79.47,79.46,79.47,1141.0,67.0895,67.0895,67.081,67.0895,1141.0
2019-05-03 10:55:00,79.47,79.47,79.46,79.47,4463.0,67.0895,67.0895,67.081,67.0895,4463.0
2019-05-03 11:00:00,79.46,79.47,79.45,79.46,14516.0,67.081,67.0895,67.0726,67.081,14516.0
2019-05-03 11:05:00,79.46,79.46,79.45,79.45,5500.0,67.081,67.081,67.0726,67.0726,5500.0
2019-05-03 11:10:00,79.46,79.46,79.45,79.45,10267.0,67.081,67.081,67.0726,67.0726,10267.0
2019-05-03 11:15:00,79.45,79.47,79.45,79.46,8739.0,67.0726,67.0895,67.0726,67.081,8739.0
2019-05-03 11:20:00,79.46,79.47,79.46,79.46,4750.0,67.081,67.0895,67.081,67.081,4750.0
2019-05-03 11:25:00,79.47,79.48,79.46,79.48,19971.0,67.0895,67.0979,67.081,67.0979,19971.0
2019-05-03 11:30:00,79.47,79.47,79.45,79.45,56109.0,67.0895,67.0895,67.0726,67.0726,56109.0
2019-05-03 11:35:00,79.46,79.46,79.45,79.46,45263.0,67.081,67.081,67.0726,67.081,45263.0
2019-05-03 11:40:00,79.46,79.46,79.45,79.45,2995.0,67.081,67.081,67.0726,67.0726,2995.0
2019-05-03 11:45:00,79.45,79.46,79.45,79.45,6416.0,67.0726,67.081,67.0726,67.0726,6416.0
2019-05-03 11:50:00,79.45,79.46,79.45,79.45,3237.0,67.0726,67.081,67.0726,67.0726,3237.0
2019-05-03 11:55:00,79.45,79.46,79.45,79.45,13053.0,67.0726,67.081,67.0726,67.0726,13053.0
2019-05-03 12:00:00,79.46,79.46,79.45,79.45,9182.0,67.081,67.081,67.0726,67.0726,9182.0
2019-05-03 12:05:00,79.46,79.46,79.45,79.45,4232.0,67.081,67.081,67.0726,67.0726,4232.0
2019-05-03 12:10:00,79.45,79.46,79.45,79.45,4760.0,67.0726,67.081,67.0726,67.0726,4760.0
2019-05-03 12:15:00,79.45,79.46,79.45,79.45,6623.0,67.0726,67.081,67.0726,67.0726,6623.0
2019-05-03 12:20:00,79.45,79.46,79.45,79.45,11007.0,67.0726,67.081,67.0726,67.0726,11007.0
2019-05-03 12:25:00,79.45,79.46,79.45,79.45,3705.0,67.0726,67.081,67.0726,67.0726,3705.0
2019-05-03 12:30:00,79.45,79.46,79.45,79.45,6710.0,67.0726,67.081,67.0726,67.0726,6710.0
2019-05-03 12:35:00,79.45,79.47,79.45,79.47,8908.0,67.0726,67.0895,67.0726,67.0895,8908.0
2019-05-03 12:40:00,79.46,79.47,79.46,79.46,1169.0,67.081,67.0895,67.081,67.081,1169.0
2019-05-03 12:45:00,79.47,79.47,79.46,79.46,3918.0,67.0895,67.0895,67.081,67.081,3918.0
2019-05-03 12:50:00,79.46,79.47,79.46,79.46,6008.0,67.081,67.0895,67.081,67.081,6008.0
2019-05-03 12:55:00,79.46,79.47,79.46,79.46,13394.0,67.081,67.0895,67.081,67.081,13394.0
2019-05-03 13:00:00,79.47,79.47,79.46,79.47,10345.0,67.0895,67.0895,67.081,67.0895,10345.0
2019-05-03 13:05:00,79.46,79.47,79.46,79.47,9183.0,67.081,67.0895,67.081,67.0895,9183.0
2019-05-03 13:10:00,79.46,79.5,79.46,79.48,2391920.0,67.081,67.1148,67.081,67.0979,2391920.0
2019-05-03 13:15:00,79.49,79.49,79.48,79.49,69511.0,67.1064,67.1064,67.0979,67.1064,69511.0
2019-05-03 13:20:00,79.49,79.5,79.48,79.5,9264.0,67.1064,67.1148,67.0979,67.1148,9264.0
2019-05-03 13:25:00,79.5,79.5,79.49,79.5,101268.0,67.1148,67.1148,67.1064,67.1148,101268.0
2019-05-03 13:30:00,79.49,79.5,79.49,79.5,7666.0,67.1064,67.1148,67.1064,67.1148,7666.0
2019-05-03 13:35:00,79.49,79.5,79.49,79.49,9525.0,67.1064,67.1148,67.1064,67.1064,9525.0
2019-05-03 13:40:00,79.49,79.5,79.49,79.5,7149.0,67.1064,67.1148,67.1064,67.1148,7149.0
2019-05-03 13:45:00,79.49,79.5,79.49,79.49,2921.0,67.1064,67.1148,67.1064,67.1064,2921.0
2019-05-03 13:50:00,79.49,79.5,79.49,79.49,12004.0,67.1064,67.1148,67.1064,67.1064,12004.0
2019-05-03 13:55:00,79.49,79.5,79.49,79.5,20069.0,67.1064,67.1148,67.1064,67.1148,20069.0
2019-05-03 14:00:00,79.5,79.5,79.49,79.49,36237.0,67.1148,67.1148,67.1064,67.1064,36237.0
2019-05-03 14:05:00,79.49,79.5,79.49,79.49,6229.0,67.1064,67.1148,67.1064,67.1064,6229.0
2019-05-03 14:10:00,79.5,79.5,79.49,79.5,14171.0,67.1148,67.1148,67.1064,67.1148,14171.0
2019-05-03 14:15:00,79.49,79.5,79.49,79.5,7942.0,67.1064,67.1148,67.1064,67.1148,7942.0
2019-05-03 14:20:00,79.5,79.5,79.49,79.49,3557.0,67.1148,67.1148,67.1064,67.1064,3557.0
2019-05-03 14:25:00,79.5,79.5,79.49,79.5,39008.0,67.1148,67.1148,67.1064,67.1148,39008.0
2019-05-03 14:30:00,79.5,79.5,79.49,79.5,3688.0,67.1148,67.1148,67.1064,67.1148,3688.0
2019-05-03 14:35:00,79.49,79.5,79.49,79.5,3311.0,67.1064,67.1148,67.1064,67.1148,3311.0
2019-05-03 14:40:00,79.5,79.5,79.49,79.5,13823.0,67.1148,67.1148,67.1064,67.1148,13823.0
2019-05-03 14:45:00,79.5,79.5,79.49,79.49,10061.0,67.1148,67.1148,67.1064,67.1064,10061.0
2019-05-03 14:50:00,79.49,79.5,79.49,79.5,10590.0,67.1064,67.1148,67.1064,67.1148,10590.0
2019-05-03 14:55:00,79.5,79.5,79.49,79.5,13521.0,67.1148,67.1148,67.1064,67.1148,13521.0
2019-05-03 15:00:00,79.5,79.5,79.49,79.5,7484.0,67.1148,67.1148,67.1064,67.1148,7484.0
2019-05-03 15:05:00,79.5,79.5,79.49,79.5,12748.0,67.1148,67.1148,67.1064,67.1148,12748.0
2019-05-03 15:10:00,79.5,79.5,79.49,79.5,7352.0,67.1148,67.1148,67.1064,67.1148,7352.0
2019-05-03 15:15:00,79.49,79.5,79.49,79.5,12333.0,67.1064,67.1148,67.1064,67.1148,12333.0
2019-05-03 15:20:00,79.5,79.5,79.49,79.5,34502.0,67.1148,67.1148,67.1064,67.1148,34502.0
2019-05-03 15:25:00,79.49,79.5,79.49,79.5,12218.0,67.1064,67.1148,67.1064,67.1148,12218.0
2019-05-03 15:30:00,79.49,79.5,79.49,79.5,10058.0,67.1064,67.1148,67.1064,67.1148,10058.0
2019-05-03 15:35:00,79.49,79.5,79.49,79.5,21743.0,67.1064,67.1148,67.1064,67.1148,21743.0
2019-05-03 15:40:00,79.5,79.5,79.49,79.5,10141.0,67.1148,67.1148,67.1064,67.1148,10141.0
2019-05-03 15:45:00,79.49,79.5,79.49,79.5,16299.0,67.1064,67.1148,67.1064,67.1148,16299.0
2019-05-03 15:50:00,79.49,79.5,79.48,79.48,45201.0,67.1064,67.1148,67.0979,67.0979,45201.0
2019-05-03 15:55:00,79.49,79.49,79.46,79.48,103247.0,67.1064,67.1064,67.081,67.0979,103247.0
2019-05-06 09:30:00,79.54,79.54,79.5,79.52,33414.0,67.1486,67.1486,67.1148,67.1317,33414.0
2019-05-06 09:35:00,79.51,79.52,79.5,79.51,4117.0,67.1233,67.1317,67.1148,67.1233,4117.0
2019-05-06 09:40:00,79.5,79.51,79.5,79.51,5022.0,67.1148,67.1233,67.1148,67.1233,5022.0
2019-05-06 09:45:00,79.51,79.52,79.5,79.52,14500.0,67.1233,67.1317,67.1148,67.1317,14500.0
2019-05-06 09:50:00,79.51,79.53,79.51,79.52,64182.0,67.1233,67.1401,67.1233,67.1317,64182.0
2019-05-06 09:55:00,79.52,79.52,79.51,79.52,8944.0,67.1317,67.1317,67.1233,67.1317,8944.0
2019-05-06 10:00:00,79.52,79.52,79.51,79.51,8331.0,67.1317,67.1317,67.1233,67.1233,8331.0
2019-05-06 10:05:00,79.52,79.52,79.51,79.51,3282.0,67.1317,67.1317,67.1233,67.1233,3282.0
2019-05-06 10:10:00,79.52,79.52,79.51,79.52,18153.0,67.1317,67.1317,67.1233,67.1317,18153.0
2019-05-06 10:15:00,79.51,79.52,79.51,79.51,10162.0,67.1233,67.1317,67.1233,67.1233,10162.0
2019-05-06 10:20:00,79.51,79.52,79.51,79.52,8853.0,67.1233,67.1317,67.1233,67.1317,8853.0
2019-05-06 10:25:00,79.51,79.52,79.51,79.52,5944.0,67.1233,67.1317,67.1233,67.1317,5944.0
2019-05-06 10:30:00,79.51,79.52,79.51,79.52,77429.0,67.1233,67.1317,67.1233,67.1317,77429.0
2019-05-06 10:35:00,79.52,79.52,79.51,79.52,9910.0,67.1317,67.1317,67.1233,67.1317,9910.0
2019-05-06 10:40:00,79.51,79.52,79.51,79.51,6516.0,67.1233,67.1317,67.1233,67.1233,6516.0
2019-05-06 10:45:00,79.52,79.52,79.51,79.52,7498.0,67.1317,67.1317,67.1233,67.1317,7498.0
2019-05-06 10:50:00,79.51,79.52,79.51,79.52,6918.0,67.1233,67.1317,67.1233,67.1317,6918.0
2019-05-06 10:55:00,79.52,79.52,79.51,79.52,28253.0,67.1317,67.1317,67.1233,67.1317,28253.0
2019-05-06 11:00:00,79.52,79.53,79.51,79.53,53153.0,67.1317,67.1401,67.1233,67.1401,53153.0
2019-05-06 11:05:00,79.53,79.53,79.52,79.53,42676.0,67.1401,67.1401,67.1317,67.1401,42676.0
2019-05-06 11:10:00,79.53,79.53,79.52,79.53,73700.0,67.1401,67.1401,67.1317,67.1401,73700.0
2019-05-06 11:15:00,79.53,79.53,79.52,79.53,103268.0,67.1401,67.1401,67.1317,67.1401,103268.0
2019-05-06 11:20:00,79.53,79.53,79.52,79.53,39279.0,67.1401,67.1401,67.1317,67.1401,39279.0
2019-05-06 11:25:00,79.53,79.53,79.52,79.53,22227.0,67.1401,67.1401,67.1317,67.1401,22227.0
2019-05-06 11:30:00,79.53,79.54,79.52,79.54,86503.0,67.1401,67.1486,67.1317,67.1486,86503.0
2019-05-06 11:35:00,79.53,79.54,79.53,79.54,4102.0,67.1401,67.1486,67.1401,67.1486,4102.0
2019-05-06 11:40:00,79.54,79.54,79.53,79.53,13410.0,67.1486,67.1486,67.1401,67.1401,13410.0
2019-05-06 11:45:00,79.54,79.54,79.53,79.54,8399.0,67.1486,67.1486,67.1401,67.1486,8399.0
2019-05-06 11:50:00,79.54,79.54,79.53,79.54,10965.0,67.1486,67.1486,67.1401,67.1486,10965.0
2019-05-06 11:55:00,79.53,79.54,79.53,79.54,3516.0,67.1401,67.1486,67.1401,67.1486,3516.0
2019-05-06 12:00:00,79.54,79.56,79.53,79.55,28238.0,67.1486,67.1655,67.1401,67.157,28238.0
2019-05-06 12:05:00,79.55,79.56,79.54,79.54,8752.0,67.157,67.1655,67.1486,67.1486,8752.0
2019-05-06 12:10:00,79.54,79.56,79.54,79.56,10194.0,67.1486,67.1655,67.1486,67.1655,10194.0
2019-05-06 12:15:00,79.56,79.56,79.55,79.56,1962.0,67.1655,67.1655,67.157,67.1655,1962.0
2019-05-06 12:20:00,79.55,79.56,79.55,79.55,2910.0,67.157,67.1655,67.157,67.157,2910.0
2019-05-06 12:25:00,79.55,79.56,79.55,79.55,8008.0,67.157,67.1655,67.157,67.157,8008.0
2019-05-06 12:30:00,79.56,79.56,79.55,79.55,3416.0,67.1655,67.1655,67.157,67.157,3416.0
2019-05-06 12:35:00,79.55,79.56,79.55,79.55,6139.0,67.157,67.1655,67.157,67.157,6139.0
2019-05-06 12:40:00,79.56,79.56,79.55,79.56,8837.0,67.1655,67.1655,67.157,67.1655,8837.0
2019-05-06 12:45:00,79.55,79.56,79.55,79.56,10593.0,67.157,67.1655,67.157,67.1655,10593.0
2019-05-06 12:50:00,79.55,79.56,79.55,79.55,5897.0,67.157,67.1655,67.157,67.157,5897.0
2019-05-06 12:55:00,79.56,79.56,79.55,79.56,6070.0,67.1655,67.1655,67.157,67.1655,6070.0
2019-05-06 13:00:00,79.55,79.56,79.55,79.56,4600.0,67.157,67.1655,67.157,67.1655,4600.0
2019-05-06 13:05:00,79.55,79.56,79.55,79.56,4416.0,67.157,67.1655,67.157,67.1655,4416.0
2019-05-06 13:10:00,79.56,79.56,79.55,79.55,3332.0,67.1655,67.1655,67.157,67.157,3332.0
2019-05-06 13:15:00,79.56,79.56,79.55,79.56,3802.0,67.1655,67.1655,67.157,67.1655,3802.0
2019-05-06 13:20:00,79.56,79.56,79.55,79.55,13231.0,67.1655,67.1655,67.157,67.157,13231.0
2019-05-06 13:25:00,79.56,79.56,79.54,79.54,5559.0,67.1655,67.1655,67.1486,67.1486,5559.0
2019-05-06 13:30:00,79.54,79.55,79.54,79.55,4144.0,67.1486,67.157,67.1486,67.157,4144.0
2019-05-06 13:35:00,79.54,79.55,79.54,79.54,7172.0,67.1486,67.157,67.1486,67.1486,7172.0
2019-05-06 13:40:00,79.55,79.55,79.54,79.54,41330.0,67.157,67.157,67.1486,67.1486,41330.0
2019-05-06 13:45:00,79.54,79.55,79.54,79.54,2430.0,67.1486,67.157,67.1486,67.1486,2430.0
2019-05-06 13:50:00,79.54,79.55,79.54,79.55,3161.0,67.1486,67.157,67.1486,67.157,3161.0
2019-05-06 13:55:00,79.54,79.55,79.54,79.54,26798.0,67.1486,67.157,67.1486,67.1486,26798.0
2019-05-06 14:00:00,79.54,79.55,79.54,79.54,8863.0,67.1486,67.157,67.1486,67.1486,8863.0
2019-05-06 14:05:00,79.54,79.55,79.54,79.55,29180.0,67.1486,67.157,67.1486,67.157,29180.0
2019-05-06 14:10:00,79.55,79.55,79.54,79.55,36911.0,67.157,67.157,67.1486,67.157,36911.0
2019-05-06 14:15:00,79.55,79.55,79.54,79.54,9360.0,67.157,67.157,67.1486,67.1486,9360.0
2019-05-06 14:20:00,79.55,79.55,79.54,79.55,9038.0,67.157,67.157,67.1486,67.157,9038.0
2019-05-06 14:25:00,79.55,79.55,79.54,79.55,44240.0,67.157,67.157,67.1486,67.157,44240.0
2019-05-06 14:30:00,79.54,79.55,79.53,79.54,40716.0,67.1486,67.157,67.1401,67.1486,40716.0
2019-05-06 14:35:00,79.54,79.54,79.53,79.54,6653.0,67.1486,67.1486,67.1401,67.1486,6653.0
2019-05-06 14:40:00,79.53,79.54,79.53,79.53,6464.0,67.1401,67.1486,67.1401,67.1401,6464.0
2019-05-06 14:45:00,79.53,79.55,79.53,79.55,34429.0,67.1401,67.157,67.1401,67.157,34429.0
2019-05-06 14:50:00,79.55,79.55,79.54,79.54,15364.0,67.157,67.157,67.1486,67.1486,15364.0
2019-05-06 14:55:00,79.55,79.55,79.54,79.54,12025.0,67.157,67.157,67.1486,67.1486,12025.0
2019-05-06 15:00:00,79.54,79.54,79.53,79.53,9991.0,67.1486,67.1486,67.1401,67.1401,9991.0
2019-05-06 15:05:00,79.54,79.54,79.53,79.53,11228.0,67.1486,67.1486,67.1401,67.1401,11228.0
2019-05-06 15:10:00,79.54,79.54,79.53,79.53,3076.0,67.1486,67.1486,67.1401,67.1401,3076.0
2019-05-06 15:15:00,79.54,79.54,79.53,79.54,14028.0,67.1486,67.1486,67.1401,67.1486,14028.0
2019-05-06 15:20:00,79.53,79.54,79.53,79.53,4406.0,67.1401,67.1486,67.1401,67.1401,4406.0
2019-05-06 15:25:00,79.54,79.54,79.53,79.54,16350.0,67.1486,67.1486,67.1401,67.1486,16350.0
2019-05-06 15:30:00,79.53,79.54,79.53,79.53,7557.0,67.1401,67.1486,67.1401,67.1401,7557.0
2019-05-06 15:35:00,79.54,79.54,79.53,79.54,5105.0,67.1486,67.1486,67.1401,67.1486,5105.0
2019-05-06 15:40:00,79.54,79.54,79.53,79.54,74590.0,67.1486,67.1486,67.1401,67.1486,74590.0
2019-05-06 15:45:00,79.54,79.54,79.53,79.53,74017.0,67.1486,67.1486,67.1401,67.1401,74017.0
2019-05-06 15:50:00,79.54,79.54,79.53,79.53,8347.0,67.1486,67.1486,67.1401,67.1401,8347.0
2019-05-06 15:55:00,79.54,79.54,79.53,79.54,31570.0,67.1486,67.1486,67.1401,67.1486,31570.0
2019-05-07 09:30:00,79.59,79.6,79.56,79.58,19980.0,67.1908,67.1992,67.1655,67.1824,19980.0
2019-05-07 09:35:00,79.59,79.59,79.58,79.59,4183.0,67.1908,67.1908,67.1824,67.1908,4183.0
2019-05-07 09:40:00,79.59,79.59,79.58,79.58,10427.0,67.1908,67.1908,67.1824,67.1824,10427.0
2019-05-07 09:45:00,79.58,79.59,79.57,79.59,13893.0,67.1824,67.1908,67.1739,67.1908,13893.0
2019-05-07 09:50:00,79.58,79.59,79.57,79.59,6618.0,67.1824,67.1908,67.1739,67.1908,6618.0
2019-05-07 09:55:00,79.58,79.59,79.58,79.59,7809.0,67.1824,67.1908,67.1824,67.1908,7809.0
2019-05-07 10:00:00,79.59,79.59,79.58,79.59,8518.0,67.1908,67.1908,67.1824,67.1908,8518.0
2019-05-07 10:05:00,79.59,79.59,79.57,79.58,15719.0,67.1908,67.1908,67.1739,67.1824,15719.0
2019-05-07 10:10:00,79.58,79.59,79.57,79.59,13968.0,67.1824,67.1908,67.1739,67.1908,13968.0
2019-05-07 10:15:00,79.58,79.59,79.58,79.58,27050.0,67.1824,67.1908,67.1824,67.1824,27050.0
2019-05-07 10:20:00,79.59,79.59,79.57,79.59,4369.0,67.1908,67.1908,67.1739,67.1908,4369.0
2019-05-07 10:25:00,79.59,79.59,79.58,79.58,10699.0,67.1908,67.1908,67.1824,67.1824,10699.0
2019-05-07 10:30:00,79.58,79.58,79.57,79.58,5156.0,67.1824,67.1824,67.1739,67.1824,5156.0
2019-05-07 10:35:00,79.58,79.58,79.57,79.58,8116.0,67.1824,67.1824,67.1739,67.1824,8116.0
2019-05-07 10:40:00,79.58,79.58,79.57,79.58,11090.0,67.1824,67.1824,67.1739,67.1824,11090.0
2019-05-07 10:45:00,79.58,79.58,79.56,79.56,4888.0,67.1824,67.1824,67.1655,67.1655,4888.0
2019-05-07 10:50:00,79.57,79.57,79.56,79.56,2403.0,67.1739,67.1739,67.1655,67.1655,2403.0
2019-05-07 10:55:00,79.56,79.58,79.56,79.57,7350.0,67.1655,67.1824,67.1655,67.1739,7350.0
2019-05-07 11:00:00,79.57,79.58,79.57,79.57,2336.0,67.1739,67.1824,67.1739,67.1739,2336.0
2019-05-07 11:05:00,79.58,79.58,79.56,79.57,7215.0,67.1824,67.1824,67.1655,67.1739,7215.0
2019-05-07 11:10:00,79.57,79.57,79.56,79.57,6541.0,67.1739,67.1739,67.1655,67.1739,6541.0
2019-05-07 11:15:00,79.57,79.58,79.57,79.58,7478.0,67.1739,67.1824,67.1739,67.1824,7478.0
2019-05-07 11:20:00,79.57,79.58,79.57,79.57,6972.0,67.1739,67.1824,67.1739,67.1739,6972.0
2019-05-07 11:25:00,79.57,79.58,79.57,79.58,8059.0,67.1739,67.1824,67.1739,67.1824,8059.0
2019-05-07 11:30:00,79.58,79.58,79.57,79.58,8620.0,67.1824,67.1824,67.1739,67.1824,8620.0
2019-05-07 11:35:00,79.58,79.58,79.57,79.58,2608.0,67.1824,67.1824,67.1739,67.1824,2608.0
2019-05-07 11:40:00,79.58,79.58,79.56,79.56,6732.0,67.1824,67.1824,67.1655,67.1655,6732.0
2019-05-07 11:45:00,79.56,79.57,79.56,79.56,7560.0,67.1655,67.1739,67.1655,67.1655,7560.0
2019-05-07 11:50:00,79.57,79.57,79.56,79.56,2675.0,67.1739,67.1739,67.1655,67.1655,2675.0
2019-05-07 11:55:00,79.57,79.57,79.56,79.57,9856.0,67.1739,67.1739,67.1655,67.1739,9856.0
2019-05-07 12:00:00,79.56,79.57,79.56,79.56,8564.0,67.1655,67.1739,67.1655,67.1655,8564.0
2019-05-07 12:05:00,79.57,79.57,79.56,79.56,7119.0,67.1739,67.1739,67.1655,67.1655,7119.0
2019-05-07 12:10:00,79.57,79.58,79.56,79.58,3462.0,67.1739,67.1824,67.1655,67.1824,3462.0
2019-05-07 12:15:00,79.58,79.58,79.57,79.58,2258.0,67.1824,67.1824,67.1739,67.1824,2258.0
2019-05-07 12:20:00,79.57,79.58,79.57,79.57,6588.0,67.1739,67.1824,67.1739,67.1739,6588.0
2019-05-07 12:25:00,79.58,79.58,79.57,79.58,8650.0,67.1824,67.1824,67.1739,67.1824,8650.0
2019-05-07 12:30:00,79.58,79.58,79.56,79.57,34734.0,67.1824,67.1824,67.1655,67.1739,34734.0
2019-05-07 12:35:00,79.56,79.57,79.56,79.56,4513.0,67.1655,67.1739,67.1655,67.1655,4513.0
2019-05-07 12:40:00,79.56,79.57,79.56,79.56,2645.0,67.1655,67.1739,67.1655,67.1655,2645.0
2019-05-07 12:45:00,79.56,79.57,79.56,79.56,2757.0,67.1655,67.1739,67.1655,67.1655,2757.0
2019-05-07 12:50:00,79.56,79.57,79.56,79.56,6753.0,67.1655,67.1739,67.1655,67.1655,6753.0
2019-05-07 12:55:00,79.56,79.57,79.56,79.56,66669.0,67.1655,67.1739,67.1655,67.1655,66669.0
2019-05-07 13:00:00,79.56,79.57,79.56,79.56,11035.0,67.1655,67.1739,67.1655,67.1655,11035.0
2019-05-07 13:05:00,79.56,79.58,79.56,79.58,25092.0,67.1655,67.1824,67.1655,67.1824,25092.0
2019-05-07 13:10:00,79.57,79.58,79.57,79.58,3404.0,67.1739,67.1824,67.1739,67.1824,3404.0
2019-05-07 13:15:00,79.58,79.58,79.57,79.58,4120.0,67.1824,67.1824,67.1739,67.1824,4120.0
2019-05-07 13:20:00,79.58,79.58,79.57,79.57,2586.0,67.1824,67.1824,67.1739,67.1739,2586.0
2019-05-07 13:25:00,79.58,79.58,79.57,79.58,14548.0,67.1824,67.1824,67.1739,67.1824,14548.0
2019-05-07 13:30:00,79.58,79.58,79.57,79.57,5096.0,67.1824,67.1824,67.1739,67.1739,5096.0
2019-05-07 13:35:00,79.57,79.58,79.57,79.58,4188.0,67.1739,67.1824,67.1739,67.1824,4188.0
2019-05-07 13:40:00,79.58,79.58,79.57,79.58,9737.0,67.1824,67.1824,67.1739,67.1824,9737.0
2019-05-07 13:45:00,79.57,79.58,79.57,79.57,11006.0,67.1739,67.1824,67.1739,67.1739,11006.0
2019-05-07 13:50:00,79.58,79.58,79.57,79.58,9555.0,67.1824,67.1824,67.1739,67.1824,9555.0
2019-05-07 13:55:00,79.58,79.58,79.57,79.58,6575.0,67.1824,67.1824,67.1739,67.1824,6575.0
2019-05-07 14:00:00,79.58,79.58,79.57,79.58,8977.0,67.1824,67.1824,67.1739,67.1824,8977.0
2019-05-07 14:05:00,79.57,79.58,79.57,79.58,10131.0,67.1739,67.1824,67.1739,67.1824,10131.0
2019-05-07 14:10:00,79.58,79.58,79.57,79.58,5287.0,67.1824,67.1824,67.1739,67.1824,5287.0
2019-05-07 14:15:00,79.57,79.58,79.56,79.56,13097.0,67.1739,67.1824,67.1655,67.1655,13097.0
2019-05-07 14:20:00,79.56,79.57,79.56,79.57,6740.0,67.1655,67.1739,67.1655,67.1739,6740.0
2019-05-07 14:25:00,79.57,79.58,79.56,79.58,20202.0,67.1739,67.1824,67.1655,67.1824,20202.0
2019-05-07 14:30:00,79.58,79.58,79.57,79.58,18166.0,67.1824,67.1824,67.1739,67.1824,18166.0
2019-05-07 14:35:00,79.58,79.58,79.57,79.58,6325.0,67.1824,67.1824,67.1739,67.1824,6325.0
2019-05-07 14:40:00,79.58,79.58,79.57,79.58,3116.0,67.1824,67.1824,67.1739,67.1824,3116.0
2019-05-07 14:45:00,79.58,79.58,79.57,79.58,17906.0,67.1824,67.1824,67.1739,67.1824,17906.0
2019-05-07 14:50:00,79.58,79.58,79.57,79.58,12163.0,67.1824,67.1824,67.1739,67.1824,12163.0
2019-05-07 14:55:00,79.58,79.58,79.57,79.58,51369.0,67.1824,67.1824,67.1739,67.1824,51369.0
2019-05-07 15:00:00,79.58,79.58,79.57,79.58,3181.0,67.1824,67.1824,67.1739,67.1824,3181.0
2019-05-07 15:05:00,79.58,79.58,79.57,79.58,7170.0,67.1824,67.1824,67.1739,67.1824,7170.0
2019-05-07 15:10:00,79.58,79.58,79.57,79.58,14872.0,67.1824,67.1824,67.1739,67.1824,14872.0
2019-05-07 15:15:00,79.58,79.58,79.57,79.57,8939.0,67.1824,67.1824,67.1739,67.1739,8939.0
2019-05-07 15:20:00,79.58,79.58,79.57,79.57,13341.0,67.1824,67.1824,67.1739,67.1739,13341.0
2019-05-07 15:25:00,79.58,79.58,79.57,79.58,7777.0,67.1824,67.1824,67.1739,67.1824,7777.0
2019-05-07 15:30:00,79.58,79.58,79.57,79.57,12028.0,67.1824,67.1824,67.1739,67.1739,12028.0
2019-05-07 15:35:00,79.58,79.58,79.57,79.57,25053.0,67.1824,67.1824,67.1739,67.1739,25053.0
2019-05-07 15:40:00,79.58,79.58,79.57,79.58,13766.0,67.1824,67.1824,67.1739,67.1824,13766.0
2019-05-07 15:45:00,79.57,79.58,79.57,79.57,11777.0,67.1739,67.1824,67.1739,67.1739,11777.0
2019-05-07 15:50:00,79.58,79.58,79.56,79.57,40333.0,67.1824,67.1824,67.1655,67.1739,40333.0
2019-05-07 15:55:00,79.56,79.58,79.56,79.57,46414.0,67.1655,67.1824,67.1655,67.1739,46414.0
2019-05-08 09:30:00,79.59,79.6,79.56,79.56,33079.0,67.1908,67.1992,67.1655,67.1655,33079.0
2019-05-08 09:35:00,79.57,79.58,79.56,79.56,11377.0,67.1739,67.1824,67.1655,67.1655,11377.0
2019-05-08 09:40:00,79.56,79.57,79.56,79.56,23933.0,67.1655,67.1739,67.1655,67.1655,23933.0
2019-05-08 09:45:00,79.56,79.57,79.56,79.56,16712.0,67.1655,67.1739,67.1655,67.1655,16712.0
2019-05-08 09:50:00,79.56,79.59,79.56,79.59,46200.0,67.1655,67.1908,67.1655,67.1908,46200.0
2019-05-08 09:55:00,79.59,79.59,79.58,79.58,19849.0,67.1908,67.1908,67.1824,67.1824,19849.0
2019-05-08 10:00:00,79.58,79.59,79.57,79.57,17483.0,67.1824,67.1908,67.1739,67.1739,17483.0
2019-05-08 10:05:00,79.58,79.58,79.56,79.56,45137.0,67.1824,67.1824,67.1655,67.1655,45137.0
2019-05-08 10:10:00,79.56,79.57,79.56,79.56,17017.0,67.1655,67.1739,67.1655,67.1655,17017.0
2019-05-08 10:15:00,79.56,79.57,79.56,79.56,8209.0,67.1655,67.1739,67.1655,67.1655,8209.0
2019-05-08 10:20:00,79.56,79.57,79.55,79.55,36331.0,67.1655,67.1739,67.157,67.157,36331.0
2019-05-08 10:25:00,79.56,79.56,79.55,79.56,12586.0,67.1655,67.1655,67.157,67.1655,12586.0
2019-05-08 10:30:00,79.56,79.56,79.55,79.56,23303.0,67.1655,67.1655,67.157,67.1655,23303.0
2019-05-08 10:35:00,79.56,79.56,79.55,79.56,8865.0,67.1655,67.1655,67.157,67.1655,8865.0
2019-05-08 10:40:00,79.56,79.57,79.55,79.57,18997.0,67.1655,67.1739,67.157,67.1739,18997.0
2019-05-08 10:45:00,79.57,79.57,79.55,79.55,51647.0,67.1739,67.1739,67.157,67.157,51647.0
2019-05-08 10:50:00,79.56,79.56,79.55,79.55,28630.0,67.1655,67.1655,67.157,67.157,28630.0
2019-05-08 10:55:00,79.56,79.56,79.53,79.54,40960.0,67.1655,67.1655,67.1401,67.1486,40960.0
2019-05-08 11:00:00,79.54,79.54,79.53,79.54,59179.0,67.1486,67.1486,67.1401,67.1486,59179.0
2019-05-08 11:05:00,79.54,79.56,79.53,79.56,9158.0,67.1486,67.1655,67.1401,67.1655,9158.0
2019-05-08 11:10:00,79.56,79.56,79.54,79.54,13199.0,67.1655,67.1655,67.1486,67.1486,13199.0
2019-05-08 11:15:00,79.54,79.55,79.54,79.54,5913.0,67.1486,67.157,67.1486,67.1486,5913.0
2019-05-08 11:20:00,79.55,79.55,79.53,79.54,19565.0,67.157,67.157,67.1401,67.1486,19565.0
2019-05-08 11:25:00,79.54,79.54,79.53,79.54,9551.0,67.1486,67.1486,67.1401,67.1486,9551.0
2019-05-08 11:30:00,79.54,79.56,79.53,79.56,182650.0,67.1486,67.1655,67.1401,67.1655,182650.0
2019-05-08 11:35:00,79.55,79.55,79.54,79.55,2918.0,67.157,67.157,67.1486,67.157,2918.0
2019-05-08 11:40:00,79.55,79.55,79.54,79.55,8100.0,67.157,67.157,67.1486,67.157,8100.0
2019-05-08 11:45:00,79.54,79.55,79.53,79.54,9932.0,67.1486,67.157,67.1401,67.1486,9932.0
2019-05-08 11:50:00,79.54,79.54,79.53,79.53,22968.0,67.1486,67.1486,67.1401,67.1401,22968.0
2019-05-08 11:55:00,79.53,79.54,79.53,79.53,7855.0,67.1401,67.1486,67.1401,67.1401,7855.0
2019-05-08 12:00:00,79.53,79.54,79.53,79.53,90897.0,67.1401,67.1486,67.1401,67.1401,90897.0
2019-05-08 12:05:00,79.54,79.54,79.53,79.53,9820.0,67.1486,67.1486,67.1401,67.1401,9820.0
2019-05-08 12:10:00,79.53,79.55,79.53,79.54,24756.0,67.1401,67.157,67.1401,67.1486,24756.0
2019-05-08 12:15:00,79.54,79.54,79.53,79.54,4672.0,67.1486,67.1486,67.1401,67.1486,4672.0
2019-05-08 12:20:00,79.54,79.54,79.53,79.54,3590.0,67.1486,67.1486,67.1401,67.1486,3590.0
2019-05-08 12:25:00,79.53,79.54,79.53,79.54,37070.0,67.1401,67.1486,67.1401,67.1486,37070.0
2019-05-08 12:30:00,79.53,79.54,79.53,79.54,7257.0,67.1401,67.1486,67.1401,67.1486,7257.0
2019-05-08 12:35:00,79.54,79.54,79.53,79.53,4850.0,67.1486,67.1486,67.1401,67.1401,4850.0
2019-05-08 12:40:00,79.54,79.54,79.53,79.53,10717.0,67.1486,67.1486,67.1401,67.1401,10717.0
2019-05-08 12:45:00,79.53,79.54,79.53,79.53,24288.0,67.1401,67.1486,67.1401,67.1401,24288.0
2019-05-08 12:50:00,79.53,79.54,79.53,79.53,5022.0,67.1401,67.1486,67.1401,67.1401,5022.0
2019-05-08 12:55:00,79.53,79.54,79.52,79.53,14977.0,67.1401,67.1486,67.1317,67.1401,14977.0
2019-05-08 13:00:00,79.53,79.53,79.5,79.51,39878.0,67.1401,67.1401,67.1148,67.1233,39878.0
2019-05-08 13:05:00,79.51,79.51,79.5,79.51,17476.0,67.1233,67.1233,67.1148,67.1233,17476.0
2019-05-08 13:10:00,79.51,79.51,79.5,79.51,4059.0,67.1233,67.1233,67.1148,67.1233,4059.0
2019-05-08 13:15:00,79.5,79.51,79.49,79.49,57505.0,67.1148,67.1233,67.1064,67.1064,57505.0
2019-05-08 13:20:00,79.5,79.5,79.49,79.5,18110.0,67.1148,67.1148,67.1064,67.1148,18110.0
2019-05-08 13:25:00,79.5,79.51,79.49,79.5,21341.0,67.1148,67.1233,67.1064,67.1148,21341.0
2019-05-08 13:30:00,79.5,79.51,79.5,79.51,1479.0,67.1148,67.1233,67.1148,67.1233,1479.0
2019-05-08 13:35:00,79.51,79.51,79.5,79.51,4129.0,67.1233,67.1233,67.1148,67.1233,4129.0
2019-05-08 13:40:00,79.5,79.51,79.5,79.51,3315.0,67.1148,67.1233,67.1148,67.1233,3315.0
2019-05-08 13:45:00,79.5,79.51,79.5,79.51,11504.0,67.1148,67.1233,67.1148,67.1233,11504.0
2019-05-08 13:50:00,79.51,79.51,79.5,79.5,7465.0,67.1233,67.1233,67.1148,67.1148,7465.0
2019-05-08 13:55:00,79.51,79.52,79.5,79.51,52390.0,67.1233,67.1317,67.1148,67.1233,52390.0
2019-05-08 14:00:00,79.51,79.51,79.5,79.51,5207.0,67.1233,67.1233,67.1148,67.1233,5207.0
2019-05-08 14:05:00,79.51,79.51,79.5,79.51,4512.0,67.1233,67.1233,67.1148,67.1233,4512.0
2019-05-08 14:10:00,79.5,79.51,79.5,79.51,8002.0,67.1148,67.1233,67.1148,67.1233,8002.0
2019-05-08 14:15:00,79.51,79.51,79.5,79.51,41624.0,67.1233,67.1233,67.1148,67.1233,41624.0
2019-05-08 14:20:00,79.51,79.52,79.5,79.51,48354.0,67.1233,67.1317,67.1148,67.1233,48354.0
2019-05-08 14:25:00,79.52,79.52,79.51,79.51,3704.0,67.1317,67.1317,67.1233,67.1233,3704.0
2019-05-08 14:30:00,79.52,79.52,79.51,79.51,5029.0,67.1317,67.1317,67.1233,67.1233,5029.0
2019-05-08 14:35:00,79.51,79.52,79.51,79.51,10866.0,67.1233,67.1317,67.1233,67.1233,10866.0
2019-05-08 14:40:00,79.51,79.52,79.51,79.52,37571.0,67.1233,67.1317,67.1233,67.1317,37571.0
2019-05-08 14:45:00,79.52,79.52,79.51,79.52,22583.0,67.1317,67.1317,67.1233,67.1317,22583.0
2019-05-08 14:50:00,79.51,79.52,79.5,79.51,40745.0,67.1233,67.1317,67.1148,67.1233,40745.0
2019-05-08 14:55:00,79.51,79.51,79.5,79.51,31003.0,67.1233,67.1233,67.1148,67.1233,31003.0
2019-05-08 15:00:00,79.51,79.52,79.5,79.51,5612.0,67.1233,67.1317,67.1148,67.1233,5612.0
2019-05-08 15:05:00,79.51,79.52,79.51,79.51,11558.0,67.1233,67.1317,67.1233,67.1233,11558.0
2019-05-08 15:10:00,79.52,79.52,79.51,79.51,41847.0,67.1317,67.1317,67.1233,67.1233,41847.0
2019-05-08 15:15:00,79.51,79.52,79.51,79.52,10864.0,67.1233,67.1317,67.1233,67.1317,10864.0
2019-05-08 15:20:00,79.52,79.52,79.51,79.51,39671.0,67.1317,67.1317,67.1233,67.1233,39671.0
2019-05-08 15:25:00,79.51,79.52,79.51,79.52,62638.0,67.1233,67.1317,67.1233,67.1317,62638.0
2019-05-08 15:30:00,79.52,79.52,79.51,79.51,12639.0,67.1317,67.1317,67.1233,67.1233,12639.0
2019-05-08 15:35:00,79.52,79.52,79.51,79.51,7714.0,67.1317,67.1317,67.1233,67.1233,7714.0
2019-05-08 15:40:00,79.51,79.52,79.5,79.5,19089.0,67.1233,67.1317,67.1148,67.1148,19089.0
2019-05-08 15:45:00,79.51,79.51,79.5,79.5,17167.0,67.1233,67.1233,67.1148,67.1148,17167.0
2019-05-08 15:50:00,79.51,79.51,79.5,79.5,19065.0,67.1233,67.1233,67.1148,67.1148,19065.0
2019-05-08 15:55:00,79.5,79.51,79.5,79.51,117987.0,67.1148,67.1233,67.1148,67.1233,117987.0
2019-05-09 09:30:00,79.6,79.6,79.57,79.57,28633.0,67.1992,67.1992,67.1739,67.1739,28633.0
2019-05-09 09:35:00,79.57,79.58,79.56,79.56,20156.0,67.1739,67.1824,67.1655,67.1655,20156.0
2019-05-09 09:40:00,79.56,79.57,79.56,79.56,3639.0,67.1655,67.1739,67.1655,67.1655,3639.0
2019-05-09 09:45:00,79.57,79.57,79.56,79.57,9183.0,67.1739,67.1739,67.1655,67.1739,9183.0
2019-05-09 09:50:00,79.57,79.58,79.57,79.58,44223.0,67.1739,67.1824,67.1739,67.1824,44223.0
2019-05-09 09:55:00,79.57,79.59,79.57,79.57,34425.0,67.1739,67.1908,67.1739,67.1739,34425.0
2019-05-09 10:00:00,79.57,79.58,79.57,79.58,12598.0,67.1739,67.1824,67.1739,67.1824,12598.0
2019-05-09 10:05:00,79.57,79.58,79.57,79.58,14304.0,67.1739,67.1824,67.1739,67.1824,14304.0
2019-05-09 10:10:00,79.58,79.58,79.57,79.58,6809.0,67.1824,67.1824,67.1739,67.1824,6809.0
2019-05-09 10:15:00,79.58,79.58,79.57,79.57,13990.0,67.1824,67.1824,67.1739,67.1739,13990.0
2019-05-09 10:20:00,79.57,79.6,79.57,79.59,51490.0,67.1739,67.1992,67.1739,67.1908,51490.0
2019-05-09 10:25:00,79.59,79.6,79.58,79.58,11779.0,67.1908,67.1992,67.1824,67.1824,11779.0
2019-05-09 10:30:00,79.58,79.59,79.58,79.59,7574.0,67.1824,67.1908,67.1824,67.1908,7574.0
2019-05-09 10:35:00,79.59,79.6,79.58,79.59,11427.0,67.1908,67.1992,67.1824,67.1908,11427.0
2019-05-09 10:40:00,79.59,79.6,79.58,79.58,17249.0,67.1908,67.1992,67.1824,67.1824,17249.0
2019-05-09 10:45:00,79.59,79.59,79.58,79.58,60338.0,67.1908,67.1908,67.1824,67.1824,60338.0
2019-05-09 10:50:00,79.58,79.59,79.57,79.57,32383.0,67.1824,67.1908,67.1739,67.1739,32383.0
2019-05-09 10:55:00,79.58,79.58,79.57,79.58,1705.0,67.1824,67.1824,67.1739,67.1824,1705.0
2019-05-09 11:00:00,79.58,79.59,79.57,79.59,41317.0,67.1824,67.1908,67.1739,67.1908,41317.0
2019-05-09 11:05:00,79.59,79.59,79.58,79.59,7073.0,67.1908,67.1908,67.1824,67.1908,7073.0
2019-05-09 11:10:00,79.59,79.59,79.57,79.57,9441.0,67.1908,67.1908,67.1739,67.1739,9441.0
2019-05-09 11:15:00,79.57,79.58,79.56,79.56,7938.0,67.1739,67.1824,67.1655,67.1655,7938.0
2019-05-09 11:20:00,79.56,79.58,79.56,79.58,31342.0,67.1655,67.1824,67.1655,67.1824,31342.0
2019-05-09 11:25:00,79.57,79.58,79.57,79.58,3026.0,67.1739,67.1824,67.1739,67.1824,3026.0
2019-05-09 11:30:00,79.58,79.58,79.57,79.58,5988.0,67.1824,67.1824,67.1739,67.1824,5988.0
2019-05-09 11:35:00,79.57,79.58,79.57,79.58,10916.0,67.1739,67.1824,67.1739,67.1824,10916.0
2019-05-09 11:40:00,79.58,79.58,79.57,79.58,121806.0,67.1824,67.1824,67.1739,67.1824,121806.0
2019-05-09 11:45:00,79.57,79.58,79.57,79.57,54233.0,67.1739,67.1824,67.1739,67.1739,54233.0
2019-05-09 11:50:00,79.58,79.58,79.57,79.58,20677.0,67.1824,67.1824,67.1739,67.1824,20677.0
2019-05-09 11:55:00,79.57,79.58,79.57,79.58,44815.0,67.1739,67.1824,67.1739,67.1824,44815.0
2019-05-09 12:00:00,79.57,79.58,79.57,79.57,24163.0,67.1739,67.1824,67.1739,67.1739,24163.0
2019-05-09 12:05:00,79.58,79.58,79.57,79.58,4745.0,67.1824,67.1824,67.1739,67.1824,4745.0
2019-05-09 12:10:00,79.58,79.58,79.57,79.58,5761.0,67.1824,67.1824,67.1739,67.1824,5761.0
2019-05-09 12:15:00,79.58,79.58,79.57,79.58,25674.0,67.1824,67.1824,67.1739,67.1824,25674.0
2019-05-09 12:20:00,79.57,79.58,79.57,79.57,6017.0,67.1739,67.1824,67.1739,67.1739,6017.0
2019-05-09 12:25:00,79.57,79.58,79.57,79.58,9210.0,67.1739,67.1824,67.1739,67.1824,9210.0
2019-05-09 12:30:00,79.57,79.58,79.57,79.57,16034.0,67.1739,67.1824,67.1739,67.1739,16034.0
2019-05-09 12:35:00,79.57,79.58,79.56,79.56,71201.0,67.1739,67.1824,67.1655,67.1655,71201.0
2019-05-09 12:40:00,79.56,79.57,79.55,79.56,20991.0,67.1655,67.1739,67.157,67.1655,20991.0
2019-05-09 12:45:00,79.57,79.57,79.56,79.56,5434.0,67.1739,67.1739,67.1655,67.1655,5434.0
2019-05-09 12:50:00,79.56,79.57,79.56,79.56,8169.0,67.1655,67.1739,67.1655,67.1655,8169.0
2019-05-09 12:55:00,79.57,79.57,79.55,79.56,10960.0,67.1739,67.1739,67.157,67.1655,10960.0
2019-05-09 13:00:00,79.56,79.56,79.54,79.56,13710.0,67.1655,67.1655,67.1486,67.1655,13710.0
2019-05-09 13:05:00,79.56,79.57,79.55,79.57,9573.0,67.1655,67.1739,67.157,67.1739,9573.0
2019-05-09 13:10:00,79.56,79.57,79.56,79.56,21694.0,67.1655,67.1739,67.1655,67.1655,21694.0
2019-05-09 13:15:00,79.56,79.58,79.56,79.58,10050.0,67.1655,67.1824,67.1655,67.1824,10050.0
2019-05-09 13:20:00,79.58,79.58,79.56,79.56,3210.0,67.1824,67.1824,67.1655,67.1655,3210.0
2019-05-09 13:25:00,79.57,79.57,79.56,79.57,14961.0,67.1739,67.1739,67.1655,67.1739,14961.0
2019-05-09 13:30:00,79.56,79.58,79.56,79.58,21660.0,67.1655,67.1824,67.1655,67.1824,21660.0
2019-05-09 13:35:00,79.58,79.58,79.57,79.58,2093.0,67.1824,67.1824,67.1739,67.1824,2093.0
2019-05-09 13:40:00,79.58,79.58,79.57,79.58,5147.0,67.1824,67.1824,67.1739,67.1824,5147.0
2019-05-09 13:45:00,79.58,79.58,79.55,79.55,3009.0,67.1824,67.1824,67.157,67.157,3009.0
2019-05-09 13:50:00,79.56,79.56,79.55,79.55,5946.0,67.1655,67.1655,67.157,67.157,5946.0
2019-05-09 13:55:00,79.56,79.58,79.56,79.57,15551.0,67.1655,67.1824,67.1655,67.1739,15551.0
2019-05-09 14:00:00,79.58,79.58,79.57,79.57,3210.0,67.1824,67.1824,67.1739,67.1739,3210.0
2019-05-09 14:05:00,79.57,79.58,79.56,79.56,8461.0,67.1739,67.1824,67.1655,67.1655,8461.0
2019-05-09 14:10:00,79.56,79.57,79.55,79.55,34892.0,67.1655,67.1739,67.157,67.157,34892.0
2019-05-09 14:15:00,79.56,79.57,79.55,79.56,7381.0,67.1655,67.1739,67.157,67.1655,7381.0
2019-05-09 14:20:00,79.57,79.57,79.55,79.55,6178.0,67.1739,67.1739,67.157,67.157,6178.0
2019-05-09 14:25:00,79.56,79.56,79.55,79.56,5071.0,67.1655,67.1655,67.157,67.1655,5071.0
2019-05-09 14:30:00,79.55,79.56,79.55,79.55,17686.0,67.157,67.1655,67.157,67.157,17686.0
2019-05-09 14:35:00,79.55,79.56,79.55,79.55,28338.0,67.157,67.1655,67.157,67.157,28338.0
2019-05-09 14:40:00,79.55,79.56,79.55,79.55,4450.0,67.157,67.1655,67.157,67.157,4450.0
2019-05-09 14:45:00,79.56,79.56,79.55,79.56,6635.0,67.1655,67.1655,67.157,67.1655,6635.0
2019-05-09 14:50:00,79.56,79.56,79.55,79.55,11116.0,67.1655,67.1655,67.157,67.157,11116.0
2019-05-09 14:55:00,79.56,79.56,79.55,79.55,23409.0,67.1655,67.1655,67.157,67.157,23409.0
2019-05-09 15:00:00,79.56,79.56,79.55,79.56,7155.0,67.1655,67.1655,67.157,67.1655,7155.0
2019-05-09 15:05:00,79.56,79.56,79.55,79.55,7689.0,67.1655,67.1655,67.157,67.157,7689.0
2019-05-09 15:10:00,79.55,79.56,79.55,79.55,13264.0,67.157,67.1655,67.157,67.157,13264.0
2019-05-09 15:15:00,79.55,79.56,79.55,79.55,15224.0,67.157,67.1655,67.157,67.157,15224.0
2019-05-09 15:20:00,79.56,79.57,79.55,79.56,7537.0,67.1655,67.1739,67.157,67.1655,7537.0
2019-05-09 15:25:00,79.57,79.57,79.55,79.56,19231.0,67.1739,67.1739,67.157,67.1655,19231.0
2019-05-09 15:30:00,79.56,79.57,79.55,79.56,13931.0,67.1655,67.1739,67.157,67.1655,13931.0
2019-05-09 15:35:00,79.56,79.57,79.56,79.56,10282.0,67.1655,67.1739,67.1655,67.1655,10282.0
2019-05-09 15:40:00,79.56,79.57,79.56,79.56,12718.0,67.1655,67.1739,67.1655,67.1655,12718.0
2019-05-09 15:45:00,79.56,79.57,79.55,79.56,26307.0,67.1655,67.1739,67.157,67.1655,26307.0
2019-05-09 15:50:00,79.55,79.56,79.55,79.55,27091.0,67.157,67.1655,67.157,67.157,27091.0
2019-05-09 15:55:00,79.56,79.56,79.54,79.54,70612.0,67.1655,67.1655,67.1486,67.1486,70612.0
2019-05-10 09:30:00,79.57,79.58,79.55,79.56,24872.0,67.1739,67.1824,67.157,67.1655,24872.0
2019-05-10 09:35:00,79.56,79.56,79.55,79.56,7351.0,67.1655,67.1655,67.157,67.1655,7351.0
2019-05-10 09:40:00,79.56,79.56,79.55,79.55,7294.0,67.1655,67.1655,67.157,67.157,7294.0
2019-05-10 09:45:00,79.56,79.56,79.55,79.56,9752.0,67.1655,67.1655,67.157,67.1655,9752.0
2019-05-10 09:50:00,79.56,79.56,79.55,79.56,21507.0,67.1655,67.1655,67.157,67.1655,21507.0
2019-05-10 09:55:00,79.55,79.56,79.55,79.56,9041.0,67.157,67.1655,67.157,67.1655,9041.0
2019-05-10 10:00:00,79.56,79.56,79.55,79.56,7046.0,67.1655,67.1655,67.157,67.1655,7046.0
2019-05-10 10:05:00,79.56,79.56,79.55,79.56,6659.0,67.1655,67.1655,67.157,67.1655,6659.0
2019-05-10 10:10:00,79.56,79.56,79.55,79.56,15658.0,67.1655,67.1655,67.157,67.1655,15658.0
2019-05-10 10:15:00,79.56,79.56,79.55,79.56,7660.0,67.1655,67.1655,67.157,67.1655,7660.0
2019-05-10 10:20:00,79.56,79.56,79.55,79.56,4941.0,67.1655,67.1655,67.157,67.1655,4941.0
2019-05-10 10:25:00,79.56,79.56,79.55,79.55,12236.0,67.1655,67.1655,67.157,67.157,12236.0
2019-05-10 10:30:00,79.56,79.56,79.55,79.56,11180.0,67.1655,67.1655,67.157,67.1655,11180.0
2019-05-10 10:35:00,79.56,79.56,79.55,79.56,21610.0,67.1655,67.1655,67.157,67.1655,21610.0
2019-05-10 10:40:00,79.56,79.57,79.55,79.57,19830.0,67.1655,67.1739,67.157,67.1739,19830.0
2019-05-10 10:45:00,79.56,79.57,79.56,79.56,5330.0,67.1655,67.1739,67.1655,67.1655,5330.0
2019-05-10 10:50:00,79.57,79.57,79.55,79.55,7073.0,67.1739,67.1739,67.157,67.157,7073.0
2019-05-10 10:55:00,79.55,79.56,79.55,79.56,4392.0,67.157,67.1655,67.157,67.1655,4392.0
2019-05-10 11:00:00,79.55,79.56,79.55,79.55,11164.0,67.157,67.1655,67.157,67.157,11164.0
2019-05-10 11:05:00,79.56,79.56,79.55,79.56,11730.0,67.1655,67.1655,67.157,67.1655,11730.0
2019-05-10 11:10:00,79.56,79.56,79.55,79.56,8618.0,67.1655,67.1655,67.157,67.1655,8618.0
2019-05-10 11:15:00,79.56,79.56,79.55,79.56,3427.0,67.1655,67.1655,67.157,67.1655,3427.0
2019-05-10 11:20:00,79.56,79.56,79.55,79.55,5614.0,67.1655,67.1655,67.157,67.157,5614.0
2019-05-10 11:25:00,79.55,79.56,79.54,79.55,13344.0,67.157,67.1655,67.1486,67.157,13344.0
2019-05-10 11:30:00,79.55,79.55,79.54,79.55,27078.0,67.157,67.157,67.1486,67.157,27078.0
2019-05-10 11:35:00,79.55,79.55,79.54,79.55,9652.0,67.157,67.157,67.1486,67.157,9652.0
2019-05-10 11:40:00,79.55,79.55,79.54,79.55,7972.0,67.157,67.157,67.1486,67.157,7972.0
2019-05-10 11:45:00,79.55,79.55,79.54,79.55,3176.0,67.157,67.157,67.1486,67.157,3176.0
2019-05-10 11:50:00,79.55,79.55,79.54,79.54,14187.0,67.157,67.157,67.1486,67.1486,14187.0
2019-05-10 11:55:00,79.54,79.54,79.53,79.54,9751.0,67.1486,67.1486,67.1401,67.1486,9751.0
2019-05-10 12:00:00,79.54,79.54,79.53,79.54,8101.0,67.1486,67.1486,67.1401,67.1486,8101.0
2019-05-10 12:05:00,79.53,79.54,79.53,79.53,7408.0,67.1401,67.1486,67.1401,67.1401,7408.0
2019-05-10 12:10:00,79.53,79.54,79.53,79.54,7295.0,67.1401,67.1486,67.1401,67.1486,7295.0
2019-05-10 12:15:00,79.54,79.54,79.53,79.54,3289.0,67.1486,67.1486,67.1401,67.1486,3289.0
2019-05-10 12:20:00,79.54,79.55,79.53,79.55,25582.0,67.1486,67.157,67.1401,67.157,25582.0
2019-05-10 12:25:00,79.55,79.55,79.54,79.55,5266.0,67.157,67.157,67.1486,67.157,5266.0
2019-05-10 12:30:00,79.55,79.55,79.54,79.55,7402.0,67.157,67.157,67.1486,67.157,7402.0
2019-05-10 12:35:00,79.55,79.56,79.54,79.54,66986.0,67.157,67.1655,67.1486,67.1486,66986.0
2019-05-10 12:40:00,79.55,79.56,79.54,79.55,325730.0,67.157,67.1655,67.1486,67.157,325730.0
2019-05-10 12:45:00,79.56,79.57,79.55,79.56,96693.0,67.1655,67.1739,67.157,67.1655,96693.0
2019-05-10 12:50:00,79.57,79.57,79.56,79.56,5645.0,67.1739,67.1739,67.1655,67.1655,5645.0
2019-05-10 12:55:00,79.56,79.57,79.56,79.57,2545.0,67.1655,67.1739,67.1655,67.1739,2545.0
2019-05-10 13:00:00,79.56,79.57,79.56,79.56,7713.0,67.1655,67.1739,67.1655,67.1655,7713.0
2019-05-10 13:05:00,79.56,79.58,79.56,79.58,9089.0,67.1655,67.1824,67.1655,67.1824,9089.0
2019-05-10 13:10:00,79.57,79.58,79.57,79.58,6487.0,67.1739,67.1824,67.1739,67.1824,6487.0
2019-05-10 13:15:00,79.58,79.58,79.57,79.57,82309.0,67.1824,67.1824,67.1739,67.1739,82309.0
2019-05-10 13:20:00,79.57,79.58,79.56,79.57,70997.0,67.1739,67.1824,67.1655,67.1739,70997.0
2019-05-10 13:25:00,79.56,79.57,79.56,79.56,5426.0,67.1655,67.1739,67.1655,67.1655,5426.0
2019-05-10 13:30:00,79.56,79.57,79.56,79.56,5878.0,67.1655,67.1739,67.1655,67.1655,5878.0
2019-05-10 13:35:00,79.56,79.57,79.56,79.56,2209.0,67.1655,67.1739,67.1655,67.1655,2209.0
2019-05-10 13:40:00,79.56,79.57,79.56,79.56,4619.0,67.1655,67.1739,67.1655,67.1655,4619.0
2019-05-10 13:45:00,79.56,79.57,79.56,79.56,12425.0,67.1655,67.1739,67.1655,67.1655,12425.0
2019-05-10 13:50:00,79.56,79.57,79.56,79.56,4717.0,67.1655,67.1739,67.1655,67.1655,4717.0
2019-05-10 13:55:00,79.56,79.57,79.56,79.57,13862.0,67.1655,67.1739,67.1655,67.1739,13862.0
2019-05-10 14:00:00,79.56,79.57,79.56,79.56,15133.0,67.1655,67.1739,67.1655,67.1655,15133.0
2019-05-10 14:05:00,79.57,79.58,79.56,79.58,29930.0,67.1739,67.1824,67.1655,67.1824,29930.0
2019-05-10 14:10:00,79.58,79.58,79.57,79.57,6584.0,67.1824,67.1824,67.1739,67.1739,6584.0
2019-05-10 14:15:00,79.57,79.58,79.57,79.58,9353.0,67.1739,67.1824,67.1739,67.1824,9353.0
2019-05-10 14:20:00,79.57,79.58,79.57,79.58,5288.0,67.1739,67.1824,67.1739,67.1824,5288.0
2019-05-10 14:25:00,79.58,79.58,79.57,79.58,3575.0,67.1824,67.1824,67.1739,67.1824,3575.0
2019-05-10 14:30:00,79.58,79.58,79.57,79.58,16232.0,67.1824,67.1824,67.1739,67.1824,16232.0
2019-05-10 14:35:00,79.58,79.58,79.57,79.58,5623.0,67.1824,67.1824,67.1739,67.1824,5623.0
2019-05-10 14:40:00,79.58,79.58,79.57,79.57,18362.0,67.1824,67.1824,67.1739,67.1739,18362.0
2019-05-10 14:45:00,79.58,79.58,79.57,79.58,2250.0,67.1824,67.1824,67.1739,67.1824,2250.0
2019-05-10 14:50:00,79.58,79.58,79.57,79.58,27957.0,67.1824,67.1824,67.1739,67.1824,27957.0
2019-05-10 14:55:00,79.58,79.58,79.57,79.58,5096.0,67.1824,67.1824,67.1739,67.1824,5096.0
2019-05-10 15:00:00,79.58,79.58,79.57,79.57,6014.0,67.1824,67.1824,67.1739,67.1739,6014.0
2019-05-10 15:05:00,79.57,79.58,79.57,79.57,7646.0,67.1739,67.1824,67.1739,67.1739,7646.0
2019-05-10 15:10:00,79.58,79.58,79.57,79.57,31652.0,67.1824,67.1824,67.1739,67.1739,31652.0
2019-05-10 15:15:00,79.57,79.58,79.56,79.56,77923.0,67.1739,67.1824,67.1655,67.1655,77923.0
2019-05-10 15:20:00,79.57,79.57,79.56,79.56,5392.0,67.1739,67.1739,67.1655,67.1655,5392.0
2019-05-10 15:25:00,79.57,79.57,79.56,79.56,9333.0,67.1739,67.1739,67.1655,67.1655,9333.0
2019-05-10 15:30:00,79.57,79.59,79.56,79.59,36827.0,67.1739,67.1908,67.1655,67.1908,36827.0
2019-05-10 15:35:00,79.59,79.59,79.58,79.59,16941.0,67.1908,67.1908,67.1824,67.1908,16941.0
2019-05-10 15:40:00,79.59,79.59,79.58,79.59,2857.0,67.1908,67.1908,67.1824,67.1908,2857.0
2019-05-10 15:45:00,79.59,79.59,79.58,79.58,7445.0,67.1908,67.1908,67.1824,67.1824,7445.0
2019-05-10 15:50:00,79.59,79.59,79.57,79.59,27749.0,67.1908,67.1908,67.1739,67.1908,27749.0
2019-05-10 15:55:00,79.58,79.59,79.57,79.58,142347.0,67.1824,67.1908,67.1739,67.1824,142347.0
2019-05-13 09:30:00,79.66,79.68,79.66,79.67,18869.0,67.2499,67.2668,67.2499,67.2583,18869.0
2019-05-13 09:35:00,79.67,79.67,79.66,79.67,9092.0,67.2583,67.2583,67.2499,67.2583,9092.0
2019-05-13 09:40:00,79.67,79.67,79.66,79.66,6308.0,67.2583,67.2583,67.2499,67.2499,6308.0
2019-05-13 09:45:00,79.67,79.67,79.65,79.66,13050.0,67.2583,67.2583,67.2414,67.2499,13050.0
2019-05-13 09:50:00,79.66,79.67,79.65,79.66,25427.0,67.2499,67.2583,67.2414,67.2499,25427.0
2019-05-13 09:55:00,79.66,79.67,79.65,79.66,17047.0,67.2499,67.2583,67.2414,67.2499,17047.0
2019-05-13 10:00:00,79.66,79.66,79.65,79.66,6436.0,67.2499,67.2499,67.2414,67.2499,6436.0
2019-05-13 10:05:00,79.66,79.67,79.65,79.65,10114.0,67.2499,67.2583,67.2414,67.2414,10114.0
2019-05-13 10:10:00,79.66,79.66,79.65,79.66,2017.0,67.2499,67.2499,67.2414,67.2499,2017.0
2019-05-13 10:15:00,79.65,79.66,79.65,79.66,4122.0,67.2414,67.2499,67.2414,67.2499,4122.0
2019-05-13 10:20:00,79.66,79.66,79.65,79.65,7683.0,67.2499,67.2499,67.2414,67.2414,7683.0
2019-05-13 10:25:00,79.66,79.66,79.65,79.66,11545.0,67.2499,67.2499,67.2414,67.2499,11545.0
2019-05-13 10:30:00,79.66,79.66,79.65,79.66,8919.0,67.2499,67.2499,67.2414,67.2499,8919.0
2019-05-13 10:35:00,79.65,79.66,79.65,79.65,6146.0,67.2414,67.2499,67.2414,67.2414,6146.0
2019-05-13 10:40:00,79.66,79.66,79.65,79.65,5409.0,67.2499,67.2499,67.2414,67.2414,5409.0
2019-05-13 10:45:00,79.66,79.66,79.65,79.66,2650.0,67.2499,67.2499,67.2414,67.2499,2650.0
2019-05-13 10:50:00,79.66,79.66,79.65,79.66,30001.0,67.2499,67.2499,67.2414,67.2499,30001.0
2019-05-13 10:55:00,79.65,79.67,79.65,79.67,55298.0,67.2414,67.2583,67.2414,67.2583,55298.0
2019-05-13 11:00:00,79.67,79.67,79.66,79.66,56378.0,67.2583,67.2583,67.2499,67.2499,56378.0
2019-05-13 11:05:00,79.67,79.67,79.66,79.67,12173.0,67.2583,67.2583,67.2499,67.2583,12173.0
2019-05-13 11:10:00,79.67,79.67,79.66,79.67,3902.0,67.2583,67.2583,67.2499,67.2583,3902.0
2019-05-13 11:15:00,79.67,79.68,79.67,79.67,17133.0,67.2583,67.2668,67.2583,67.2583,17133.0
2019-05-13 11:20:00,79.68,79.68,79.67,79.67,7939.0,67.2668,67.2668,67.2583,67.2583,7939.0
2019-05-13 11:25:00,79.67,79.69,79.67,79.67,22875.0,67.2583,67.2752,67.2583,67.2583,22875.0
2019-05-13 11:30:00,79.68,79.69,79.68,79.69,3061.0,67.2668,67.2752,67.2668,67.2752,3061.0
2019-05-13 11:35:00,79.68,79.69,79.68,79.69,7415.0,67.2668,67.2752,67.2668,67.2752,7415.0
2019-05-13 11:40:00,79.69,79.69,79.68,79.69,7312.0,67.2752,67.2752,67.2668,67.2752,7312.0
2019-05-13 11:45:00,79.69,79.7,79.68,79.69,13949.0,67.2752,67.2837,67.2668,67.2752,13949.0
2019-05-13 11:50:00,79.68,79.7,79.68,79.69,8437.0,67.2668,67.2837,67.2668,67.2752,8437.0
2019-05-13 11:55:00,79.7,79.7,79.69,79.7,13420.0,67.2837,67.2837,67.2752,67.2837,13420.0
2019-05-13 12:00:00,79.69,79.7,79.69,79.7,2579.0,67.2752,67.2837,67.2752,67.2837,2579.0
2019-05-13 12:05:00,79.7,79.7,79.68,79.69,14206.0,67.2837,67.2837,67.2668,67.2752,14206.0
2019-05-13 12:10:00,79.69,79.69,79.68,79.69,1461.0,67.2752,67.2752,67.2668,67.2752,1461.0
2019-05-13 12:15:00,79.68,79.69,79.68,79.69,3626.0,67.2668,67.2752,67.2668,67.2752,3626.0
2019-05-13 12:20:00,79.69,79.69,79.68,79.69,2587.0,67.2752,67.2752,67.2668,67.2752,2587.0
2019-05-13 12:25:00,79.69,79.69,79.68,79.69,6291.0,67.2752,67.2752,67.2668,67.2752,6291.0
2019-05-13 12:30:00,79.69,79.69,79.68,79.68,16411.0,67.2752,67.2752,67.2668,67.2668,16411.0
2019-05-13 12:35:00,79.69,79.69,79.67,79.68,6233.0,67.2752,67.2752,67.2583,67.2668,6233.0
2019-05-13 12:40:00,79.67,79.68,79.67,79.67,10073.0,67.2583,67.2668,67.2583,67.2583,10073.0
2019-05-13 12:45:00,79.67,79.68,79.67,79.68,14528.0,67.2583,67.2668,67.2583,67.2668,14528.0
2019-05-13 12:50:00,79.67,79.68,79.67,79.67,5566.0,67.2583,67.2668,67.2583,67.2583,5566.0
2019-05-13 12:55:00,79.67,79.68,79.67,79.68,5714.0,67.2583,67.2668,67.2583,67.2668,5714.0
2019-05-13 13:00:00,79.67,79.69,79.67,79.69,10076.0,67.2583,67.2752,67.2583,67.2752,10076.0
2019-05-13 13:05:00,79.69,79.69,79.68,79.68,17752.0,67.2752,67.2752,67.2668,67.2668,17752.0
2019-05-13 13:10:00,79.69,79.69,79.68,79.69,8052.0,67.2752,67.2752,67.2668,67.2752,8052.0
2019-05-13 13:15:00,79.69,79.69,79.68,79.68,5162.0,67.2752,67.2752,67.2668,67.2668,5162.0
2019-05-13 13:20:00,79.69,79.69,79.68,79.69,24205.0,67.2752,67.2752,67.2668,67.2752,24205.0
2019-05-13 13:25:00,79.69,79.69,79.68,79.69,39827.0,67.2752,67.2752,67.2668,67.2752,39827.0
2019-05-13 13:30:00,79.68,79.69,79.68,79.69,11733.0,67.2668,67.2752,67.2668,67.2752,11733.0
2019-05-13 13:35:00,79.69,79.69,79.67,79.67,21968.0,67.2752,67.2752,67.2583,67.2583,21968.0
2019-05-13 13:40:00,79.67,79.68,79.67,79.67,7419.0,67.2583,67.2668,67.2583,67.2583,7419.0
2019-05-13 13:45:00,79.67,79.68,79.67,79.67,6856.0,67.2583,67.2668,67.2583,67.2583,6856.0
2019-05-13 13:50:00,79.67,79.68,79.67,79.67,3590.0,67.2583,67.2668,67.2583,67.2583,3590.0
2019-05-13 13:55:00,79.67,79.68,79.67,79.67,10010.0,67.2583,67.2668,67.2583,67.2583,10010.0
2019-05-13 14:00:00,79.67,79.68,79.67,79.68,10255.0,67.2583,67.2668,67.2583,67.2668,10255.0
2019-05-13 14:05:00,79.68,79.68,79.67,79.67,28252.0,67.2668,67.2668,67.2583,67.2583,28252.0
2019-05-13 14:10:00,79.67,79.68,79.67,79.67,4661.0,67.2583,67.2668,67.2583,67.2583,4661.0
2019-05-13 14:15:00,79.67,79.69,79.67,79.68,10041.0,67.2583,67.2752,67.2583,67.2668,10041.0
2019-05-13 14:20:00,79.69,79.69,79.67,79.67,6321.0,67.2752,67.2752,67.2583,67.2583,6321.0
2019-05-13 14:25:00,79.67,79.68,79.66,79.68,9891.0,67.2583,67.2668,67.2499,67.2668,9891.0
2019-05-13 14:30:00,79.67,79.68,79.67,79.68,2413.0,67.2583,67.2668,67.2583,67.2668,2413.0
2019-05-13 14:35:00,79.67,79.68,79.67,79.67,4833.0,67.2583,67.2668,67.2583,67.2583,4833.0
2019-05-13 14:40:00,79.67,79.68,79.67,79.68,4333.0,67.2583,67.2668,67.2583,67.2668,4333.0
2019-05-13 14:45:00,79.67,79.68,79.67,79.67,8690.0,67.2583,67.2668,67.2583,67.2583,8690.0
2019-05-13 14:50:00,79.67,79.68,79.67,79.67,6261.0,67.2583,67.2668,67.2583,67.2583,6261.0
2019-05-13 14:55:00,79.67,79.68,79.67,79.67,4957.0,67.2583,67.2668,67.2583,67.2583,4957.0
2019-05-13 15:00:00,79.68,79.68,79.67,79.67,13739.0,67.2668,67.2668,67.2583,67.2583,13739.0
2019-05-13 15:05:00,79.67,79.67,79.66,79.67,29434.0,67.2583,67.2583,67.2499,67.2583,29434.0
2019-05-13 15:10:00,79.67,79.67,79.66,79.67,10035.0,67.2583,67.2583,67.2499,67.2583,10035.0
2019-05-13 15:15:00,79.67,79.67,79.66,79.67,48301.0,67.2583,67.2583,67.2499,67.2583,48301.0
2019-05-13 15:20:00,79.67,79.68,79.66,79.68,4436.0,67.2583,67.2668,67.2499,67.2668,4436.0
2019-05-13 15:25:00,79.68,79.68,79.67,79.68,17156.0,67.2668,67.2668,67.2583,67.2668,17156.0
2019-05-13 15:30:00,79.67,79.68,79.67,79.68,12524.0,67.2583,67.2668,67.2583,67.2668,12524.0
2019-05-13 15:35:00,79.68,79.68,79.67,79.67,5742.0,67.2668,67.2668,67.2583,67.2583,5742.0
2019-05-13 15:40:00,79.68,79.68,79.67,79.67,11000.0,67.2668,67.2668,67.2583,67.2583,11000.0
2019-05-13 15:45:00,79.67,79.68,79.66,79.66,6329.0,67.2583,67.2668,67.2499,67.2499,6329.0
2019-05-13 15:50:00,79.66,79.67,79.66,79.67,22530.0,67.2499,67.2583,67.2499,67.2583,22530.0
2019-05-13 15:55:00,79.66,79.67,79.65,79.65,26074.0,67.2499,67.2583,67.2414,67.2414,26074.0
2019-05-14 09:30:00,79.66,79.68,79.66,79.66,18021.0,67.2499,67.2668,67.2499,67.2499,18021.0
2019-05-14 09:35:00,79.66,79.67,79.66,79.66,6015.0,67.2499,67.2583,67.2499,67.2499,6015.0
2019-05-14 09:40:00,79.66,79.67,79.65,79.65,11319.0,67.2499,67.2583,67.2414,67.2414,11319.0
2019-05-14 09:45:00,79.66,79.66,79.65,79.65,12860.0,67.2499,67.2499,67.2414,67.2414,12860.0
2019-05-14 09:50:00,79.66,79.66,79.65,79.65,15529.0,67.2499,67.2499,67.2414,67.2414,15529.0
2019-05-14 09:55:00,79.66,79.66,79.65,79.66,13138.0,67.2499,67.2499,67.2414,67.2499,13138.0
2019-05-14 10:00:00,79.66,79.66,79.65,79.65,6406.0,67.2499,67.2499,67.2414,67.2414,6406.0
2019-05-14 10:05:00,79.66,79.66,79.65,79.66,8937.0,67.2499,67.2499,67.2414,67.2499,8937.0
2019-05-14 10:10:00,79.66,79.66,79.65,79.66,4604.0,67.2499,67.2499,67.2414,67.2499,4604.0
2019-05-14 10:15:00,79.66,79.66,79.65,79.66,5804.0,67.2499,67.2499,67.2414,67.2499,5804.0
2019-05-14 10:20:00,79.66,79.66,79.65,79.65,17953.0,67.2499,67.2499,67.2414,67.2414,17953.0
2019-05-14 10:25:00,79.66,79.66,79.64,79.65,527847.0,67.2499,67.2499,67.233,67.2414,527847.0
2019-05-14 10:30:00,79.64,79.65,79.64,79.64,13868.0,67.233,67.2414,67.233,67.233,13868.0
2019-05-14 10:35:00,79.64,79.65,79.63,79.64,23277.0,67.233,67.2414,67.2246,67.233,23277.0
2019-05-14 10:40:00,79.63,79.64,79.63,79.64,10116.0,67.2246,67.233,67.2246,67.233,10116.0
2019-05-14 10:45:00,79.64,79.64,79.63,79.64,10138.0,67.233,67.233,67.2246,67.233,10138.0
2019-05-14 10:50:00,79.64,79.64,79.63,79.63,17138.0,67.233,67.233,67.2246,67.2246,17138.0
2019-05-14 10:55:00,79.63,79.64,79.63,79.64,11306.0,67.2246,67.233,67.2246,67.233,11306.0
2019-05-14 11:00:00,79.63,79.64,79.63,79.64,9468.0,67.2246,67.233,67.2246,67.233,9468.0
2019-05-14 11:05:00,79.64,79.64,79.63,79.64,12194.0,67.233,67.233,67.2246,67.233,12194.0
2019-05-14 11:10:00,79.64,79.64,79.63,79.63,16618.0,67.233,67.233,67.2246,67.2246,16618.0
2019-05-14 11:15:00,79.64,79.64,79.63,79.64,5419.0,67.233,67.233,67.2246,67.233,5419.0
2019-05-14 11:20:00,79.63,79.64,79.63,79.63,9875.0,67.2246,67.233,67.2246,67.2246,9875.0
2019-05-14 11:25:00,79.63,79.63,79.62,79.62,38523.0,67.2246,67.2246,67.2161,67.2161,38523.0
2019-05-14 11:30:00,79.63,79.63,79.62,79.63,5960.0,67.2246,67.2246,67.2161,67.2246,5960.0
2019-05-14 11:35:00,79.63,79.63,79.62,79.63,11261.0,67.2246,67.2246,67.2161,67.2246,11261.0
2019-05-14 11:40:00,79.62,79.63,79.62,79.63,10755.0,67.2161,67.2246,67.2161,67.2246,10755.0
2019-05-14 11:45:00,79.63,79.63,79.62,79.62,8822.0,67.2246,67.2246,67.2161,67.2161,8822.0
2019-05-14 11:50:00,79.62,79.63,79.62,79.62,4557.0,67.2161,67.2246,67.2161,67.2161,4557.0
2019-05-14 11:55:00,79.63,79.63,79.62,79.62,9556.0,67.2246,67.2246,67.2161,67.2161,9556.0
2019-05-14 12:00:00,79.63,79.63,79.62,79.63,10112.0,67.2246,67.2246,67.2161,67.2246,10112.0
2019-05-14 12:05:00,79.62,79.63,79.62,79.63,8038.0,67.2161,67.2246,67.2161,67.2246,8038.0
2019-05-14 12:10:00,79.63,79.63,79.62,79.62,8291.0,67.2246,67.2246,67.2161,67.2161,8291.0
2019-05-14 12:15:00,79.63,79.63,79.62,79.62,10246.0,67.2246,67.2246,67.2161,67.2161,10246.0
2019-05-14 12:20:00,79.63,79.63,79.62,79.63,5902.0,67.2246,67.2246,67.2161,67.2246,5902.0
2019-05-14 12:25:00,79.62,79.63,79.62,79.63,5008.0,67.2161,67.2246,67.2161,67.2246,5008.0
2019-05-14 12:30:00,79.63,79.63,79.62,79.62,10435.0,67.2246,67.2246,67.2161,67.2161,10435.0
2019-05-14 12:35:00,79.62,79.63,79.62,79.63,13108.0,67.2161,67.2246,67.2161,67.2246,13108.0
2019-05-14 12:40:00,79.63,79.63,79.62,79.63,12492.0,67.2246,67.2246,67.2161,67.2246,12492.0
2019-05-14 12:45:00,79.62,79.63,79.62,79.63,6327.0,67.2161,67.2246,67.2161,67.2246,6327.0
2019-05-14 12:50:00,79.62,79.63,79.62,79.63,5064.0,67.2161,67.2246,67.2161,67.2246,5064.0
2019-05-14 12:55:00,79.62,79.63,79.62,79.63,7457.0,67.2161,67.2246,67.2161,67.2246,7457.0
2019-05-14 13:00:00,79.63,79.63,79.62,79.63,30739.0,67.2246,67.2246,67.2161,67.2246,30739.0
2019-05-14 13:05:00,79.63,79.63,79.62,79.63,4910.0,67.2246,67.2246,67.2161,67.2246,4910.0
2019-05-14 13:10:00,79.63,79.63,79.62,79.63,6594.0,67.2246,67.2246,67.2161,67.2246,6594.0
2019-05-14 13:15:00,79.63,79.63,79.62,79.63,10125.0,67.2246,67.2246,67.2161,67.2246,10125.0
2019-05-14 13:20:00,79.62,79.63,79.62,79.63,8690.0,67.2161,67.2246,67.2161,67.2246,8690.0
2019-05-14 13:25:00,79.62,79.63,79.62,79.63,11791.0,67.2161,67.2246,67.2161,67.2246,11791.0
2019-05-14 13:30:00,79.63,79.63,79.62,79.63,4057.0,67.2246,67.2246,67.2161,67.2246,4057.0
2019-05-14 13:35:00,79.63,79.63,79.62,79.62,9719.0,67.2246,67.2246,67.2161,67.2161,9719.0
2019-05-14 13:40:00,79.62,79.63,79.62,79.63,14916.0,67.2161,67.2246,67.2161,67.2246,14916.0
2019-05-14 13:45:00,79.63,79.63,79.62,79.63,20861.0,67.2246,67.2246,67.2161,67.2246,20861.0
2019-05-14 13:50:00,79.63,79.63,79.62,79.62,6769.0,67.2246,67.2246,67.2161,67.2161,6769.0
2019-05-14 13:55:00,79.63,79.63,79.62,79.62,5065.0,67.2246,67.2246,67.2161,67.2161,5065.0
2019-05-14 14:00:00,79.63,79.63,79.62,79.63,7583.0,67.2246,67.2246,67.2161,67.2246,7583.0
2019-05-14 14:05:00,79.63,79.63,79.62,79.62,11013.0,67.2246,67.2246,67.2161,67.2161,11013.0
2019-05-14 14:10:00,79.62,79.63,79.62,79.63,18603.0,67.2161,67.2246,67.2161,67.2246,18603.0
2019-05-14 14:15:00,79.63,79.63,79.62,79.63,17195.0,67.2246,67.2246,67.2161,67.2246,17195.0
2019-05-14 14:20:00,79.63,79.63,79.62,79.62,6401.0,67.2246,67.2246,67.2161,67.2161,6401.0
2019-05-14 14:25:00,79.63,79.63,79.62,79.63,7952.0,67.2246,67.2246,67.2161,67.2246,7952.0
2019-05-14 14:30:00,79.63,79.64,79.62,79.64,180034.0,67.2246,67.233,67.2161,67.233,180034.0
2019-05-14 14:35:00,79.64,79.65,79.63,79.65,39593.0,67.233,67.2414,67.2246,67.2414,39593.0
2019-05-14 14:40:00,79.64,79.65,79.64,79.64,17058.0,67.233,67.2414,67.233,67.233,17058.0
2019-05-14 14:45:00,79.64,79.65,79.64,79.65,11727.0,67.233,67.2414,67.233,67.2414,11727.0
2019-05-14 14:50:00,79.64,79.65,79.63,79.64,11550.0,67.233,67.2414,67.2246,67.233,11550.0
2019-05-14 14:55:00,79.64,79.64,79.63,79.64,3711.0,67.233,67.233,67.2246,67.233,3711.0
2019-05-14 15:00:00,79.64,79.64,79.63,79.64,10377.0,67.233,67.233,67.2246,67.233,10377.0
2019-05-14 15:05:00,79.64,79.64,79.63,79.64,8003.0,67.233,67.233,67.2246,67.233,8003.0
2019-05-14 15:10:00,79.64,79.64,79.63,79.63,14498.0,67.233,67.233,67.2246,67.2246,14498.0
2019-05-14 15:15:00,79.63,79.64,79.63,79.63,4073.0,67.2246,67.233,67.2246,67.2246,4073.0
2019-05-14 15:20:00,79.63,79.64,79.63,79.64,8022.0,67.2246,67.233,67.2246,67.233,8022.0
2019-05-14 15:25:00,79.63,79.64,79.63,79.64,11876.0,67.2246,67.233,67.2246,67.233,11876.0
2019-05-14 15:30:00,79.64,79.64,79.63,79.64,14719.0,67.233,67.233,67.2246,67.233,14719.0
2019-05-14 15:35:00,79.64,79.64,79.63,79.63,11932.0,67.233,67.233,67.2246,67.2246,11932.0
2019-05-14 15:40:00,79.64,79.64,79.63,79.64,14315.0,67.233,67.233,67.2246,67.233,14315.0
2019-05-14 15:45:00,79.64,79.64,79.63,79.64,14933.0,67.233,67.233,67.2246,67.233,14933.0
2019-05-14 15:50:00,79.63,79.64,79.63,79.63,29242.0,67.2246,67.233,67.2246,67.2246,29242.0
2019-05-14 15:55:00,79.63,79.64,79.62,79.62,51114.0,67.2246,67.233,67.2161,67.2161,51114.0
2019-05-15 09:30:00,79.76,79.77,79.75,79.76,41614.0,67.3343,67.3428,67.3259,67.3343,41614.0
2019-05-15 09:35:00,79.76,79.76,79.74,79.75,2728.0,67.3343,67.3343,67.3174,67.3259,2728.0
2019-05-15 09:40:00,79.75,79.75,79.74,79.75,7699.0,67.3259,67.3259,67.3174,67.3259,7699.0
2019-05-15 09:45:00,79.75,79.76,79.74,79.75,4176.0,67.3259,67.3343,67.3174,67.3259,4176.0
2019-05-15 09:50:00,79.74,79.75,79.74,79.75,8759.0,67.3174,67.3259,67.3174,67.3259,8759.0
2019-05-15 09:55:00,79.75,79.75,79.74,79.75,4036.0,67.3259,67.3259,67.3174,67.3259,4036.0
2019-05-15 10:00:00,79.75,79.75,79.74,79.74,5455.0,67.3259,67.3259,67.3174,67.3174,5455.0
2019-05-15 10:05:00,79.74,79.75,79.74,79.75,1433.0,67.3174,67.3259,67.3174,67.3259,1433.0
2019-05-15 10:10:00,79.74,79.75,79.72,79.73,17742.0,67.3174,67.3259,67.3005,67.309,17742.0
2019-05-15 10:15:00,79.72,79.74,79.72,79.73,15356.0,67.3005,67.3174,67.3005,67.309,15356.0
2019-05-15 10:20:00,79.73,79.74,79.73,79.73,4825.0,67.309,67.3174,67.309,67.309,4825.0
2019-05-15 10:25:00,79.73,79.74,79.71,79.72,26144.0,67.309,67.3174,67.2921,67.3005,26144.0
2019-05-15 10:30:00,79.72,79.72,79.71,79.71,15014.0,67.3005,67.3005,67.2921,67.2921,15014.0
2019-05-15 10:35:00,79.72,79.72,79.71,79.72,14678.0,67.3005,67.3005,67.2921,67.3005,14678.0
2019-05-15 10:40:00,79.72,79.72,79.71,79.72,375846.0,67.3005,67.3005,67.2921,67.3005,375846.0
2019-05-15 10:45:00,79.72,79.72,79.71,79.72,1947.0,67.3005,67.3005,67.2921,67.3005,1947.0
2019-05-15 10:50:00,79.72,79.72,79.7,79.71,38532.0,67.3005,67.3005,67.2837,67.2921,38532.0
2019-05-15 10:55:00,79.71,79.71,79.7,79.71,2954.0,67.2921,67.2921,67.2837,67.2921,2954.0
2019-05-15 11:00:00,79.7,79.72,79.7,79.72,4837.0,67.2837,67.3005,67.2837,67.3005,4837.0
2019-05-15 11:05:00,79.72,79.72,79.7,79.7,4541.0,67.3005,67.3005,67.2837,67.2837,4541.0
2019-05-15 11:10:00,79.7,79.71,79.69,79.7,20943.0,67.2837,67.2921,67.2752,67.2837,20943.0
2019-05-15 11:15:00,79.7,79.71,79.7,79.7,7370.0,67.2837,67.2921,67.2837,67.2837,7370.0
2019-05-15 11:20:00,79.71,79.71,79.69,79.7,4925.0,67.2921,67.2921,67.2752,67.2837,4925.0
2019-05-15 11:25:00,79.7,79.7,79.69,79.69,2892.0,67.2837,67.2837,67.2752,67.2752,2892.0
2019-05-15 11:30:00,79.69,79.7,79.69,79.7,2627.0,67.2752,67.2837,67.2752,67.2837,2627.0
2019-05-15 11:35:00,79.69,79.7,79.69,79.7,25775.0,67.2752,67.2837,67.2752,67.2837,25775.0
2019-05-15 11:40:00,79.69,79.7,79.68,79.69,16537.0,67.2752,67.2837,67.2668,67.2752,16537.0
2019-05-15 11:45:00,79.68,79.69,79.68,79.69,39737.0,67.2668,67.2752,67.2668,67.2752,39737.0
2019-05-15 11:50:00,79.69,79.69,79.68,79.69,4513.0,67.2752,67.2752,67.2668,67.2752,4513.0
2019-05-15 11:55:00,79.69,79.69,79.68,79.69,9901.0,67.2752,67.2752,67.2668,67.2752,9901.0
2019-05-15 12:00:00,79.68,79.69,79.68,79.69,5967.0,67.2668,67.2752,67.2668,67.2752,5967.0
2019-05-15 12:05:00,79.68,79.69,79.68,79.68,15414.0,67.2668,67.2752,67.2668,67.2668,15414.0
2019-05-15 12:10:00,79.68,79.69,79.68,79.68,7820.0,67.2668,67.2752,67.2668,67.2668,7820.0
2019-05-15 12:15:00,79.68,79.69,79.68,79.69,6551.0,67.2668,67.2752,67.2668,67.2752,6551.0
2019-05-15 12:20:00,79.69,79.7,79.68,79.69,23468.0,67.2752,67.2837,67.2668,67.2752,23468.0
2019-05-15 12:25:00,79.69,79.7,79.69,79.7,9274.0,67.2752,67.2837,67.2752,67.2837,9274.0
2019-05-15 12:30:00,79.7,79.7,79.69,79.69,6017.0,67.2837,67.2837,67.2752,67.2752,6017.0
2019-05-15 12:35:00,79.7,79.7,79.69,79.7,10697.0,67.2837,67.2837,67.2752,67.2837,10697.0
2019-05-15 12:40:00,79.69,79.7,79.69,79.7,10165.0,67.2752,67.2837,67.2752,67.2837,10165.0
2019-05-15 12:45:00,79.69,79.7,79.69,79.7,14768.0,67.2752,67.2837,67.2752,67.2837,14768.0
2019-05-15 12:50:00,79.7,79.7,79.69,79.7,10415.0,67.2837,67.2837,67.2752,67.2837,10415.0
2019-05-15 12:55:00,79.7,79.7,79.69,79.7,3189.0,67.2837,67.2837,67.2752,67.2837,3189.0
2019-05-15 13:00:00,79.7,79.7,79.69,79.7,6124.0,67.2837,67.2837,67.2752,67.2837,6124.0
2019-05-15 13:05:00,79.7,79.71,79.69,79.7,11137.0,67.2837,67.2921,67.2752,67.2837,11137.0
2019-05-15 13:10:00,79.71,79.71,79.7,79.71,6537.0,67.2921,67.2921,67.2837,67.2921,6537.0
2019-05-15 13:15:00,79.7,79.71,79.7,79.7,27136.0,67.2837,67.2921,67.2837,67.2837,27136.0
2019-05-15 13:20:00,79.7,79.71,79.7,79.71,11024.0,67.2837,67.2921,67.2837,67.2921,11024.0
2019-05-15 13:25:00,79.71,79.71,79.7,79.7,23866.0,67.2921,67.2921,67.2837,67.2837,23866.0
2019-05-15 13:30:00,79.71,79.71,79.7,79.7,4816.0,67.2921,67.2921,67.2837,67.2837,4816.0
2019-05-15 13:35:00,79.71,79.71,79.7,79.71,3834.0,67.2921,67.2921,67.2837,67.2921,3834.0
2019-05-15 13:40:00,79.7,79.71,79.7,79.7,4097.0,67.2837,67.2921,67.2837,67.2837,4097.0
2019-05-15 13:45:00,79.71,79.71,79.7,79.7,3055.0,67.2921,67.2921,67.2837,67.2837,3055.0
2019-05-15 13:50:00,79.7,79.71,79.7,79.71,9825.0,67.2837,67.2921,67.2837,67.2921,9825.0
2019-05-15 13:55:00,79.7,79.71,79.7,79.7,2076.0,67.2837,67.2921,67.2837,67.2837,2076.0
2019-05-15 14:00:00,79.71,79.72,79.7,79.72,10685.0,67.2921,67.3005,67.2837,67.3005,10685.0
2019-05-15 14:05:00,79.71,79.72,79.7,79.71,11004.0,67.2921,67.3005,67.2837,67.2921,11004.0
2019-05-15 14:10:00,79.71,79.71,79.7,79.71,5401.0,67.2921,67.2921,67.2837,67.2921,5401.0
2019-05-15 14:15:00,79.7,79.71,79.7,79.7,7739.0,67.2837,67.2921,67.2837,67.2837,7739.0
2019-05-15 14:20:00,79.71,79.71,79.7,79.71,1859.0,67.2921,67.2921,67.2837,67.2921,1859.0
2019-05-15 14:25:00,79.71,79.71,79.7,79.7,7948.0,67.2921,67.2921,67.2837,67.2837,7948.0
2019-05-15 14:30:00,79.71,79.71,79.7,79.7,7967.0,67.2921,67.2921,67.2837,67.2837,7967.0
2019-05-15 14:35:00,79.71,79.71,79.7,79.71,102710.0,67.2921,67.2921,67.2837,67.2921,102710.0
2019-05-15 14:40:00,79.7,79.71,79.7,79.71,14012.0,67.2837,67.2921,67.2837,67.2921,14012.0
2019-05-15 14:45:00,79.7,79.71,79.7,79.7,31687.0,67.2837,67.2921,67.2837,67.2837,31687.0
2019-05-15 14:50:00,79.7,79.71,79.7,79.7,2216.0,67.2837,67.2921,67.2837,67.2837,2216.0
2019-05-15 14:55:00,79.71,79.71,79.7,79.7,8290.0,67.2921,67.2921,67.2837,67.2837,8290.0
2019-05-15 15:00:00,79.7,79.71,79.7,79.7,28153.0,67.2837,67.2921,67.2837,67.2837,28153.0
2019-05-15 15:05:00,79.71,79.72,79.7,79.72,28367.0,67.2921,67.3005,67.2837,67.3005,28367.0
2019-05-15 15:10:00,79.71,79.72,79.7,79.71,14286.0,67.2921,67.3005,67.2837,67.2921,14286.0
2019-05-15 15:15:00,79.72,79.72,79.71,79.72,2579.0,67.3005,67.3005,67.2921,67.3005,2579.0
2019-05-15 15:20:00,79.71,79.72,79.71,79.72,12364.0,67.2921,67.3005,67.2921,67.3005,12364.0
2019-05-15 15:25:00,79.72,79.72,79.71,79.71,6726.0,67.3005,67.3005,67.2921,67.2921,6726.0
2019-05-15 15:30:00,79.72,79.72,79.71,79.71,48322.0,67.3005,67.3005,67.2921,67.2921,48322.0
2019-05-15 15:35:00,79.72,79.72,79.71,79.72,73900.0,67.3005,67.3005,67.2921,67.3005,73900.0
2019-05-15 15:40:00,79.72,79.73,79.71,79.72,52149.0,67.3005,67.309,67.2921,67.3005,52149.0
2019-05-15 15:45:00,79.71,79.72,79.71,79.71,16795.0,67.2921,67.3005,67.2921,67.2921,16795.0
2019-05-15 15:50:00,79.72,79.72,79.71,79.72,7341.0,67.3005,67.3005,67.2921,67.3005,7341.0
2019-05-15 15:55:00,79.72,79.73,79.71,79.73,27073.0,67.3005,67.309,67.2921,67.309,27073.0
2019-05-16 09:30:00,79.69,79.72,79.67,79.68,37874.0,67.2752,67.3005,67.2583,67.2668,37874.0
2019-05-16 09:35:00,79.68,79.69,79.66,79.66,1996466.0,67.2668,67.2752,67.2499,67.2499,1996466.0
2019-05-16 09:40:00,79.65,79.65,79.64,79.65,156653.0,67.2414,67.2414,67.233,67.2414,156653.0
2019-05-16 09:45:00,79.65,79.65,79.64,79.65,14171.0,67.2414,67.2414,67.233,67.2414,14171.0
2019-05-16 09:50:00,79.65,79.65,79.64,79.64,12350.0,67.2414,67.2414,67.233,67.233,12350.0
2019-05-16 09:55:00,79.64,79.65,79.64,79.65,4522.0,67.233,67.2414,67.233,67.2414,4522.0
2019-05-16 10:00:00,79.65,79.66,79.65,79.66,25963.0,67.2414,67.2499,67.2414,67.2499,25963.0
2019-05-16 10:05:00,79.66,79.66,79.65,79.66,4076.0,67.2499,67.2499,67.2414,67.2499,4076.0
2019-05-16 10:10:00,79.65,79.67,79.65,79.66,4275.0,67.2414,67.2583,67.2414,67.2499,4275.0
2019-05-16 10:15:00,79.66,79.67,79.66,79.66,5379.0,67.2499,67.2583,67.2499,67.2499,5379.0
2019-05-16 10:20:00,79.67,79.67,79.66,79.67,3783.0,67.2583,67.2583,67.2499,67.2583,3783.0
2019-05-16 10:25:00,79.67,79.67,79.66,79.67,7446.0,67.2583,67.2583,67.2499,67.2583,7446.0
2019-05-16 10:30:00,79.66,79.67,79.66,79.67,1296.0,67.2499,67.2583,67.2499,67.2583,1296.0
2019-05-16 10:35:00,79.66,79.68,79.66,79.67,7173.0,67.2499,67.2668,67.2499,67.2583,7173.0
2019-05-16 10:40:00,79.66,79.67,79.66,79.66,3727.0,67.2499,67.2583,67.2499,67.2499,3727.0
2019-05-16 10:45:00,79.67,79.67,79.66,79.66,6620.0,67.2583,67.2583,67.2499,67.2499,6620.0
2019-05-16 10:50:00,79.66,79.67,79.66,79.67,7425.0,67.2499,67.2583,67.2499,67.2583,7425.0
2019-05-16 10:55:00,79.67,79.67,79.66,79.67,5922.0,67.2583,67.2583,67.2499,67.2583,5922.0
2019-05-16 11:00:00,79.67,79.67,79.66,79.67,7878.0,67.2583,67.2583,67.2499,67.2583,7878.0
2019-05-16 11:05:00,79.67,79.67,79.66,79.67,10968.0,67.2583,67.2583,67.2499,67.2583,10968.0
2019-05-16 11:10:00,79.67,79.68,79.66,79.68,19695.0,67.2583,67.2668,67.2499,67.2668,19695.0
2019-05-16 11:15:00,79.68,79.68,79.66,79.67,17068.0,67.2668,67.2668,67.2499,67.2583,17068.0
2019-05-16 11:20:00,79.67,79.67,79.66,79.66,10295.0,67.2583,67.2583,67.2499,67.2499,10295.0
2019-05-16 11:25:00,79.67,79.67,79.66,79.66,25169.0,67.2583,67.2583,67.2499,67.2499,25169.0
2019-05-16 11:30:00,79.66,79.67,79.66,79.66,8291.0,67.2499,67.2583,67.2499,67.2499,8291.0
2019-05-16 11:35:00,79.66,79.67,79.66,79.66,11657.0,67.2499,67.2583,67.2499,67.2499,11657.0
2019-05-16 11:40:00,79.66,79.67,79.66,79.67,7941.0,67.2499,67.2583,67.2499,67.2583,7941.0
2019-05-16 11:45:00,79.66,79.68,79.66,79.67,9325.0,67.2499,67.2668,67.2499,67.2583,9325.0
2019-05-16 11:50:00,79.67,79.68,79.67,79.67,9253.0,67.2583,67.2668,67.2583,67.2583,9253.0
2019-05-16 11:55:00,79.67,79.68,79.67,79.67,7243.0,67.2583,67.2668,67.2583,67.2583,7243.0
2019-05-16 12:00:00,79.67,79.68,79.67,79.68,7542.0,67.2583,67.2668,67.2583,67.2668,7542.0
2019-05-16 12:05:00,79.67,79.68,79.67,79.67,6665.0,67.2583,67.2668,67.2583,67.2583,6665.0
2019-05-16 12:10:00,79.68,79.68,79.67,79.68,3452.0,67.2668,67.2668,67.2583,67.2668,3452.0
2019-05-16 12:15:00,79.68,79.68,79.67,79.67,7332.0,67.2668,67.2668,67.2583,67.2583,7332.0
2019-05-16 12:20:00,79.67,79.68,79.67,79.68,8239.0,67.2583,67.2668,67.2583,67.2668,8239.0
2019-05-16 12:25:00,79.67,79.68,79.67,79.67,2481.0,67.2583,67.2668,67.2583,67.2583,2481.0
2019-05-16 12:30:00,79.67,79.68,79.67,79.67,3251.0,67.2583,67.2668,67.2583,67.2583,3251.0
2019-05-16 12:35:00,79.67,79.68,79.67,79.67,2479.0,67.2583,67.2668,67.2583,67.2583,2479.0
2019-05-16 12:40:00,79.68,79.68,79.67,79.68,6255.0,67.2668,67.2668,67.2583,67.2668,6255.0
2019-05-16 12:45:00,79.67,79.68,79.67,79.67,5092.0,67.2583,67.2668,67.2583,67.2583,5092.0
2019-05-16 12:50:00,79.67,79.68,79.67,79.67,6492.0,67.2583,67.2668,67.2583,67.2583,6492.0
2019-05-16 12:55:00,79.67,79.68,79.67,79.68,10769.0,67.2583,67.2668,67.2583,67.2668,10769.0
2019-05-16 13:00:00,79.68,79.68,79.67,79.67,5918.0,67.2668,67.2668,67.2583,67.2583,5918.0
2019-05-16 13:05:00,79.67,79.68,79.67,79.68,14768.0,67.2583,67.2668,67.2583,67.2668,14768.0
2019-05-16 13:10:00,79.67,79.68,79.67,79.67,11639.0,67.2583,67.2668,67.2583,67.2583,11639.0
2019-05-16 13:15:00,79.67,79.68,79.67,79.68,24977.0,67.2583,67.2668,67.2583,67.2668,24977.0
2019-05-16 13:20:00,79.67,79.68,79.67,79.67,7539.0,67.2583,67.2668,67.2583,67.2583,7539.0
2019-05-16 13:25:00,79.68,79.68,79.67,79.68,8223.0,67.2668,67.2668,67.2583,67.2668,8223.0
2019-05-16 13:30:00,79.68,79.69,79.67,79.69,17446.0,67.2668,67.2752,67.2583,67.2752,17446.0
2019-05-16 13:35:00,79.69,79.69,79.67,79.67,26730.0,67.2752,67.2752,67.2583,67.2583,26730.0
2019-05-16 13:40:00,79.68,79.69,79.67,79.69,24049.0,67.2668,67.2752,67.2583,67.2752,24049.0
2019-05-16 13:45:00,79.68,79.69,79.67,79.69,18392.0,67.2668,67.2752,67.2583,67.2752,18392.0
2019-05-16 13:50:00,79.69,79.69,79.68,79.69,47243.0,67.2752,67.2752,67.2668,67.2752,47243.0
2019-05-16 13:55:00,79.68,79.69,79.68,79.69,15071.0,67.2668,67.2752,67.2668,67.2752,15071.0
2019-05-16 14:00:00,79.69,79.69,79.68,79.69,8328.0,67.2752,67.2752,67.2668,67.2752,8328.0
2019-05-16 14:05:00,79.68,79.69,79.68,79.68,6723.0,67.2668,67.2752,67.2668,67.2668,6723.0
2019-05-16 14:10:00,79.69,79.69,79.67,79.67,5168.0,67.2752,67.2752,67.2583,67.2583,5168.0
2019-05-16 14:15:00,79.68,79.68,79.67,79.67,5001.0,67.2668,67.2668,67.2583,67.2583,5001.0
2019-05-16 14:20:00,79.67,79.68,79.67,79.68,4725.0,67.2583,67.2668,67.2583,67.2668,4725.0
2019-05-16 14:25:00,79.68,79.68,79.67,79.67,20147.0,67.2668,67.2668,67.2583,67.2583,20147.0
2019-05-16 14:30:00,79.67,79.68,79.66,79.66,3991.0,67.2583,67.2668,67.2499,67.2499,3991.0
2019-05-16 14:35:00,79.67,79.67,79.66,79.67,9670.0,67.2583,67.2583,67.2499,67.2583,9670.0
2019-05-16 14:40:00,79.66,79.67,79.66,79.67,10002.0,67.2499,67.2583,67.2499,67.2583,10002.0
2019-05-16 14:45:00,79.66,79.67,79.66,79.67,8148.0,67.2499,67.2583,67.2499,67.2583,8148.0
2019-05-16 14:50:00,79.67,79.67,79.66,79.67,8114.0,67.2583,67.2583,67.2499,67.2583,8114.0
2019-05-16 14:55:00,79.67,79.67,79.66,79.66,5556.0,67.2583,67.2583,67.2499,67.2499,5556.0
2019-05-16 15:00:00,79.67,79.67,79.66,79.67,4762.0,67.2583,67.2583,67.2499,67.2583,4762.0
2019-05-16 15:05:00,79.67,79.68,79.66,79.67,43191.0,67.2583,67.2668,67.2499,67.2583,43191.0
2019-05-16 15:10:00,79.67,79.68,79.67,79.67,9528.0,67.2583,67.2668,67.2583,67.2583,9528.0
2019-05-16 15:15:00,79.68,79.7,79.67,79.69,23027.0,67.2668,67.2837,67.2583,67.2752,23027.0
2019-05-16 15:20:00,79.7,79.7,79.68,79.69,7958.0,67.2837,67.2837,67.2668,67.2752,7958.0
2019-05-16 15:25:00,79.68,79.69,79.68,79.69,15658.0,67.2668,67.2752,67.2668,67.2752,15658.0
2019-05-16 15:30:00,79.68,79.69,79.68,79.69,4469.0,67.2668,67.2752,67.2668,67.2752,4469.0
2019-05-16 15:35:00,79.68,79.69,79.68,79.69,18662.0,67.2668,67.2752,67.2668,67.2752,18662.0
2019-05-16 15:40:00,79.68,79.69,79.68,79.69,5506.0,67.2668,67.2752,67.2668,67.2752,5506.0
2019-05-16 15:45:00,79.69,79.69,79.67,79.67,44114.0,67.2752,67.2752,67.2583,67.2583,44114.0
2019-05-16 15:50:00,79.68,79.69,79.67,79.68,11697.0,67.2668,67.2752,67.2583,67.2668,11697.0
2019-05-16 15:55:00,79.69,79.69,79.68,79.68,20084.0,67.2752,67.2752,67.2668,67.2668,20084.0
2019-05-17 09:30:00,79.74,79.74,79.71,79.71,24297.0,67.3174,67.3174,67.2921,67.2921,24297.0
2019-05-17 09:35:00,79.72,79.72,79.71,79.72,2651.0,67.3005,67.3005,67.2921,67.3005,2651.0
2019-05-17 09:40:00,79.72,79.72,79.71,79.72,1692.0,67.3005,67.3005,67.2921,67.3005,1692.0
2019-05-17 09:45:00,79.71,79.72,79.69,79.7,8173.0,67.2921,67.3005,67.2752,67.2837,8173.0
2019-05-17 09:50:00,79.7,79.7,79.69,79.7,26226.0,67.2837,67.2837,67.2752,67.2837,26226.0
2019-05-17 09:55:00,79.69,79.7,79.69,79.69,12286.0,67.2752,67.2837,67.2752,67.2752,12286.0
2019-05-17 10:00:00,79.7,79.7,79.67,79.69,8777.0,67.2837,67.2837,67.2583,67.2752,8777.0
2019-05-17 10:05:00,79.69,79.69,79.68,79.69,3655.0,67.2752,67.2752,67.2668,67.2752,3655.0
2019-05-17 10:10:00,79.69,79.69,79.68,79.69,11826.0,67.2752,67.2752,67.2668,67.2752,11826.0
2019-05-17 10:15:00,79.69,79.7,79.67,79.69,6383.0,67.2752,67.2837,67.2583,67.2752,6383.0
2019-05-17 10:20:00,79.68,79.68,79.67,79.67,3297.0,67.2668,67.2668,67.2583,67.2583,3297.0
2019-05-17 10:25:00,79.67,79.68,79.67,79.67,5322.0,67.2583,67.2668,67.2583,67.2583,5322.0
2019-05-17 10:30:00,79.67,79.68,79.67,79.67,1278.0,67.2583,67.2668,67.2583,67.2583,1278.0
2019-05-17 10:35:00,79.67,79.68,79.67,79.67,2411.0,67.2583,67.2668,67.2583,67.2583,2411.0
2019-05-17 10:40:00,79.67,79.68,79.67,79.67,6705.0,67.2583,67.2668,67.2583,67.2583,6705.0
2019-05-17 10:45:00,79.68,79.68,79.67,79.67,6039.0,67.2668,67.2668,67.2583,67.2583,6039.0
2019-05-17 10:50:00,79.67,79.68,79.67,79.68,2057.0,67.2583,67.2668,67.2583,67.2668,2057.0
2019-05-17 10:55:00,79.67,79.68,79.65,79.66,12500.0,67.2583,67.2668,67.2414,67.2499,12500.0
2019-05-17 11:00:00,79.65,79.67,79.65,79.67,8000.0,67.2414,67.2583,67.2414,67.2583,8000.0
2019-05-17 11:05:00,79.67,79.68,79.66,79.67,4519.0,67.2583,67.2668,67.2499,67.2583,4519.0
2019-05-17 11:10:00,79.67,79.67,79.66,79.66,4063.0,67.2583,67.2583,67.2499,67.2499,4063.0
2019-05-17 11:15:00,79.67,79.67,79.66,79.67,3463.0,67.2583,67.2583,67.2499,67.2583,3463.0
2019-05-17 11:20:00,79.67,79.67,79.66,79.67,1629.0,67.2583,67.2583,67.2499,67.2583,1629.0
2019-05-17 11:25:00,79.67,79.67,79.66,79.67,3405.0,67.2583,67.2583,67.2499,67.2583,3405.0
2019-05-17 11:30:00,79.67,79.67,79.66,79.67,23257.0,67.2583,67.2583,67.2499,67.2583,23257.0
2019-05-17 11:35:00,79.67,79.67,79.66,79.67,11078.0,67.2583,67.2583,67.2499,67.2583,11078.0
2019-05-17 11:40:00,79.67,79.68,79.66,79.68,19631.0,67.2583,67.2668,67.2499,67.2668,19631.0
2019-05-17 11:45:00,79.67,79.68,79.67,79.68,12547.0,67.2583,67.2668,67.2583,67.2668,12547.0
2019-05-17 11:50:00,79.68,79.68,79.67,79.67,1629.0,67.2668,67.2668,67.2583,67.2583,1629.0
2019-05-17 11:55:00,79.68,79.68,79.67,79.67,4724.0,67.2668,67.2668,67.2583,67.2583,4724.0
2019-05-17 12:00:00,79.67,79.68,79.67,79.68,5967.0,67.2583,67.2668,67.2583,67.2668,5967.0
2019-05-17 12:05:00,79.68,79.69,79.67,79.67,10635.0,67.2668,67.2752,67.2583,67.2583,10635.0
2019-05-17 12:10:00,79.67,79.68,79.67,79.67,6442.0,67.2583,67.2668,67.2583,67.2583,6442.0
2019-05-17 12:15:00,79.68,79.68,79.67,79.68,6271.0,67.2668,67.2668,67.2583,67.2668,6271.0
2019-05-17 12:20:00,79.67,79.69,79.67,79.69,6571.0,67.2583,67.2752,67.2583,67.2752,6571.0
2019-05-17 12:25:00,79.68,79.69,79.68,79.68,14122.0,67.2668,67.2752,67.2668,67.2668,14122.0
2019-05-17 12:30:00,79.69,79.69,79.67,79.68,2188.0,67.2752,67.2752,67.2583,67.2668,2188.0
2019-05-17 12:35:00,79.68,79.68,79.67,79.68,12322.0,67.2668,67.2668,67.2583,67.2668,12322.0
2019-05-17 12:40:00,79.68,79.68,79.66,79.67,14063.0,67.2668,67.2668,67.2499,67.2583,14063.0
2019-05-17 12:45:00,79.67,79.67,79.66,79.67,5435.0,67.2583,67.2583,67.2499,67.2583,5435.0
2019-05-17 12:50:00,79.67,79.67,79.66,79.66,5485.0,67.2583,67.2583,67.2499,67.2499,5485.0
2019-05-17 12:55:00,79.67,79.67,79.66,79.66,3202.0,67.2583,67.2583,67.2499,67.2499,3202.0
2019-05-17 13:00:00,79.67,79.67,79.66,79.67,3266.0,67.2583,67.2583,67.2499,67.2583,3266.0
2019-05-17 13:05:00,79.66,79.67,79.66,79.67,2583.0,67.2499,67.2583,67.2499,67.2583,2583.0
2019-05-17 13:10:00,79.66,79.67,79.66,79.66,5613.0,67.2499,67.2583,67.2499,67.2499,5613.0
2019-05-17 13:15:00,79.67,79.67,79.66,79.66,6323.0,67.2583,67.2583,67.2499,67.2499,6323.0
2019-05-17 13:20:00,79.67,79.67,79.66,79.66,6392.0,67.2583,67.2583,67.2499,67.2499,6392.0
2019-05-17 13:25:00,79.67,79.67,79.66,79.67,5671.0,67.2583,67.2583,67.2499,67.2583,5671.0
2019-05-17 13:30:00,79.67,79.67,79.66,79.67,3248.0,67.2583,67.2583,67.2499,67.2583,3248.0
2019-05-17 13:35:00,79.67,79.67,79.66,79.67,3502.0,67.2583,67.2583,67.2499,67.2583,3502.0
2019-05-17 13:40:00,79.67,79.68,79.66,79.68,11210.0,67.2583,67.2668,67.2499,67.2668,11210.0
2019-05-17 13:45:00,79.68,79.68,79.67,79.68,6383.0,67.2668,67.2668,67.2583,67.2668,6383.0
2019-05-17 13:50:00,79.67,79.68,79.67,79.68,5410.0,67.2583,67.2668,67.2583,67.2668,5410.0
2019-05-17 13:55:00,79.68,79.68,79.67,79.67,5575.0,67.2668,67.2668,67.2583,67.2583,5575.0
2019-05-17 14:00:00,79.68,79.68,79.67,79.67,18956.0,67.2668,67.2668,67.2583,67.2583,18956.0
2019-05-17 14:05:00,79.67,79.68,79.67,79.68,4022.0,67.2583,67.2668,67.2583,67.2668,4022.0
2019-05-17 14:10:00,79.67,79.69,79.67,79.68,26791.0,67.2583,67.2752,67.2583,67.2668,26791.0
2019-05-17 14:15:00,79.68,79.69,79.68,79.68,5548.0,67.2668,67.2752,67.2668,67.2668,5548.0
2019-05-17 14:20:00,79.69,79.69,79.67,79.68,8866.0,67.2752,67.2752,67.2583,67.2668,8866.0
2019-05-17 14:25:00,79.67,79.68,79.67,79.67,5749.0,67.2583,67.2668,67.2583,67.2583,5749.0
2019-05-17 14:30:00,79.68,79.68,79.67,79.68,16132.0,67.2668,67.2668,67.2583,67.2668,16132.0
2019-05-17 14:35:00,79.68,79.68,79.67,79.67,1391.0,67.2668,67.2668,67.2583,67.2583,1391.0
2019-05-17 14:40:00,79.67,79.68,79.67,79.68,3901.0,67.2583,67.2668,67.2583,67.2668,3901.0
2019-05-17 14:45:00,79.68,79.68,79.67,79.67,9183.0,67.2668,67.2668,67.2583,67.2583,9183.0
2019-05-17 14:50:00,79.67,79.68,79.67,79.67,10795.0,67.2583,67.2668,67.2583,67.2583,10795.0
2019-05-17 14:55:00,79.67,79.68,79.67,79.67,2530.0,67.2583,67.2668,67.2583,67.2583,2530.0
2019-05-17 15:00:00,79.67,79.69,79.67,79.69,4505.0,67.2583,67.2752,67.2583,67.2752,4505.0
2019-05-17 15:05:00,79.69,79.69,79.68,79.69,13406.0,67.2752,67.2752,67.2668,67.2752,13406.0
2019-05-17 15:10:00,79.69,79.69,79.68,79.68,8941.0,67.2752,67.2752,67.2668,67.2668,8941.0
2019-05-17 15:15:00,79.69,79.69,79.68,79.69,2980.0,67.2752,67.2752,67.2668,67.2752,2980.0
2019-05-17 15:20:00,79.68,79.69,79.68,79.68,5414.0,67.2668,67.2752,67.2668,67.2668,5414.0
2019-05-17 15:25:00,79.68,79.69,79.68,79.68,3505.0,67.2668,67.2752,67.2668,67.2668,3505.0
2019-05-17 15:30:00,79.69,79.7,79.68,79.7,130863.0,67.2752,67.2837,67.2668,67.2837,130863.0
2019-05-17 15:35:00,79.7,79.7,79.69,79.7,5624.0,67.2837,67.2837,67.2752,67.2837,5624.0
2019-05-17 15:40:00,79.7,79.7,79.69,79.7,8422.0,67.2837,67.2837,67.2752,67.2837,8422.0
2019-05-17 15:45:00,79.7,79.7,79.69,79.7,8611.0,67.2837,67.2837,67.2752,67.2837,8611.0
2019-05-17 15:50:00,79.7,79.7,79.69,79.7,8385.0,67.2837,67.2837,67.2752,67.2837,8385.0
2019-05-17 15:55:00,79.7,79.7,79.69,79.7,60635.0,67.2837,67.2837,67.2752,67.2837,60635.0
2019-05-20 09:30:00,79.69,79.71,79.66,79.67,18674.0,67.2752,67.2921,67.2499,67.2583,18674.0
2019-05-20 09:35:00,79.67,79.69,79.67,79.68,5184.0,67.2583,67.2752,67.2583,67.2668,5184.0
2019-05-20 09:40:00,79.68,79.69,79.68,79.69,20553.0,67.2668,67.2752,67.2668,67.2752,20553.0
2019-05-20 09:45:00,79.68,79.69,79.66,79.67,8709.0,67.2668,67.2752,67.2499,67.2583,8709.0
2019-05-20 09:50:00,79.67,79.68,79.66,79.67,10610.0,67.2583,67.2668,67.2499,67.2583,10610.0
2019-05-20 09:55:00,79.67,79.67,79.66,79.67,9402.0,67.2583,67.2583,67.2499,67.2583,9402.0
2019-05-20 10:00:00,79.67,79.67,79.66,79.67,84577.0,67.2583,67.2583,67.2499,67.2583,84577.0
2019-05-20 10:05:00,79.67,79.67,79.66,79.66,26462.0,67.2583,67.2583,67.2499,67.2499,26462.0
2019-05-20 10:10:00,79.66,79.67,79.66,79.67,4344.0,67.2499,67.2583,67.2499,67.2583,4344.0
2019-05-20 10:15:00,79.67,79.67,79.66,79.67,12779.0,67.2583,67.2583,67.2499,67.2583,12779.0
2019-05-20 10:20:00,79.67,79.67,79.66,79.67,3908.0,67.2583,67.2583,67.2499,67.2583,3908.0
2019-05-20 10:25:00,79.67,79.67,79.66,79.66,8699.0,67.2583,67.2583,67.2499,67.2499,8699.0
2019-05-20 10:30:00,79.66,79.67,79.66,79.66,7609.0,67.2499,67.2583,67.2499,67.2499,7609.0
2019-05-20 10:35:00,79.66,79.67,79.66,79.67,7000.0,67.2499,67.2583,67.2499,67.2583,7000.0
2019-05-20 10:40:00,79.67,79.67,79.66,79.66,12667.0,67.2583,67.2583,67.2499,67.2499,12667.0
2019-05-20 10:45:00,79.66,79.67,79.66,79.66,6612.0,67.2499,67.2583,67.2499,67.2499,6612.0
2019-05-20 10:50:00,79.67,79.67,79.65,79.65,37445.0,67.2583,67.2583,67.2414,67.2414,37445.0
2019-05-20 10:55:00,79.65,79.66,79.65,79.66,5365.0,67.2414,67.2499,67.2414,67.2499,5365.0
2019-05-20 11:00:00,79.66,79.66,79.65,79.66,4735.0,67.2499,67.2499,67.2414,67.2499,4735.0
2019-05-20 11:05:00,79.66,79.66,79.65,79.65,56060.0,67.2499,67.2499,67.2414,67.2414,56060.0
2019-05-20 11:10:00,79.66,79.67,79.66,79.67,1438.0,67.2499,67.2583,67.2499,67.2583,1438.0
2019-05-20 11:15:00,79.67,79.67,79.66,79.66,2153.0,67.2583,67.2583,67.2499,67.2499,2153.0
2019-05-20 11:20:00,79.67,79.67,79.66,79.66,7432.0,67.2583,67.2583,67.2499,67.2499,7432.0
2019-05-20 11:25:00,79.67,79.67,79.66,79.67,1811.0,67.2583,67.2583,67.2499,67.2583,1811.0
2019-05-20 11:30:00,79.67,79.67,79.66,79.67,4234.0,67.2583,67.2583,67.2499,67.2583,4234.0
2019-05-20 11:35:00,79.67,79.67,79.66,79.66,6659.0,67.2583,67.2583,67.2499,67.2499,6659.0
2019-05-20 11:40:00,79.67,79.67,79.66,79.67,7770.0,67.2583,67.2583,67.2499,67.2583,7770.0
2019-05-20 11:45:00,79.67,79.67,79.65,79.66,16570.0,67.2583,67.2583,67.2414,67.2499,16570.0
2019-05-20 11:50:00,79.66,79.66,79.65,79.65,5620.0,67.2499,67.2499,67.2414,67.2414,5620.0
2019-05-20 11:55:00,79.65,79.66,79.65,79.66,2782.0,67.2414,67.2499,67.2414,67.2499,2782.0
2019-05-20 12:00:00,79.66,79.66,79.65,79.65,3577.0,67.2499,67.2499,67.2414,67.2414,3577.0
2019-05-20 12:05:00,79.66,79.66,79.65,79.66,6884.0,67.2499,67.2499,67.2414,67.2499,6884.0
2019-05-20 12:10:00,79.66,79.66,79.65,79.66,6426.0,67.2499,67.2499,67.2414,67.2499,6426.0
2019-05-20 12:15:00,79.66,79.66,79.64,79.65,8325.0,67.2499,67.2499,67.233,67.2414,8325.0
2019-05-20 12:20:00,79.64,79.65,79.63,79.64,6530.0,67.233,67.2414,67.2246,67.233,6530.0
2019-05-20 12:25:00,79.63,79.64,79.63,79.64,1401.0,67.2246,67.233,67.2246,67.233,1401.0
2019-05-20 12:30:00,79.63,79.65,79.63,79.65,6813.0,67.2246,67.2414,67.2246,67.2414,6813.0
2019-05-20 12:35:00,79.64,79.65,79.64,79.64,2092.0,67.233,67.2414,67.233,67.233,2092.0
2019-05-20 12:40:00,79.65,79.65,79.63,79.64,24825.0,67.2414,67.2414,67.2246,67.233,24825.0
2019-05-20 12:45:00,79.63,79.64,79.63,79.64,4567.0,67.2246,67.233,67.2246,67.233,4567.0
2019-05-20 12:50:00,79.64,79.64,79.63,79.64,8145.0,67.233,67.233,67.2246,67.233,8145.0
2019-05-20 12:55:00,79.64,79.64,79.63,79.63,970.0,67.233,67.233,67.2246,67.2246,970.0
2019-05-20 13:00:00,79.64,79.64,79.63,79.64,1820.0,67.233,67.233,67.2246,67.233,1820.0
2019-05-20 13:05:00,79.64,79.65,79.63,79.65,4749.0,67.233,67.2414,67.2246,67.2414,4749.0
2019-05-20 13:10:00,79.65,79.65,79.64,79.65,6213.0,67.2414,67.2414,67.233,67.2414,6213.0
2019-05-20 13:15:00,79.65,79.65,79.64,79.65,6011.0,67.2414,67.2414,67.233,67.2414,6011.0
2019-05-20 13:20:00,79.65,79.65,79.64,79.65,4903.0,67.2414,67.2414,67.233,67.2414,4903.0
2019-05-20 13:25:00,79.65,79.65,79.64,79.65,7187.0,67.2414,67.2414,67.233,67.2414,7187.0
2019-05-20 13:30:00,79.65,79.65,79.64,79.64,7418.0,67.2414,67.2414,67.233,67.233,7418.0
2019-05-20 13:35:00,79.65,79.65,79.64,79.65,3926.0,67.2414,67.2414,67.233,67.2414,3926.0
2019-05-20 13:40:00,79.65,79.65,79.64,79.65,4641.0,67.2414,67.2414,67.233,67.2414,4641.0
2019-05-20 13:45:00,79.65,79.65,79.64,79.65,3369.0,67.2414,67.2414,67.233,67.2414,3369.0
2019-05-20 13:50:00,79.65,79.65,79.64,79.65,9524.0,67.2414,67.2414,67.233,67.2414,9524.0
2019-05-20 13:55:00,79.65,79.65,79.64,79.65,6302.0,67.2414,67.2414,67.233,67.2414,6302.0
2019-05-20 14:00:00,79.65,79.65,79.64,79.64,5770.0,67.2414,67.2414,67.233,67.233,5770.0
2019-05-20 14:05:00,79.64,79.65,79.64,79.65,5515.0,67.233,67.2414,67.233,67.2414,5515.0
2019-05-20 14:10:00,79.65,79.65,79.64,79.65,18814.0,67.2414,67.2414,67.233,67.2414,18814.0
2019-05-20 14:15:00,79.65,79.65,79.64,79.65,5000.0,67.2414,67.2414,67.233,67.2414,5000.0
2019-05-20 14:20:00,79.64,79.65,79.64,79.65,6095.0,67.233,67.2414,67.233,67.2414,6095.0
2019-05-20 14:25:00,79.65,79.65,79.64,79.65,15319.0,67.2414,67.2414,67.233,67.2414,15319.0
2019-05-20 14:30:00,79.65,79.65,79.64,79.65,13289.0,67.2414,67.2414,67.233,67.2414,13289.0
2019-05-20 14:35:00,79.65,79.65,79.64,79.65,5633.0,67.2414,67.2414,67.233,67.2414,5633.0
2019-05-20 14:40:00,79.65,79.65,79.64,79.65,19480.0,67.2414,67.2414,67.233,67.2414,19480.0
2019-05-20 14:45:00,79.65,79.65,79.64,79.64,4101.0,67.2414,67.2414,67.233,67.233,4101.0
2019-05-20 14:50:00,79.65,79.65,79.64,79.65,3947.0,67.2414,67.2414,67.233,67.2414,3947.0
2019-05-20 14:55:00,79.65,79.65,79.64,79.65,9821.0,67.2414,67.2414,67.233,67.2414,9821.0
2019-05-20 15:00:00,79.65,79.65,79.63,79.63,48421.0,67.2414,67.2414,67.2246,67.2246,48421.0
2019-05-20 15:05:00,79.64,79.64,79.63,79.63,8017.0,67.233,67.233,67.2246,67.2246,8017.0
2019-05-20 15:10:00,79.64,79.64,79.63,79.63,5591.0,67.233,67.233,67.2246,67.2246,5591.0
2019-05-20 15:15:00,79.64,79.64,79.63,79.64,10910.0,67.233,67.233,67.2246,67.233,10910.0
2019-05-20 15:20:00,79.64,79.64,79.63,79.64,6629.0,67.233,67.233,67.2246,67.233,6629.0
2019-05-20 15:25:00,79.64,79.65,79.63,79.65,4925.0,67.233,67.2414,67.2246,67.2414,4925.0
2019-05-20 15:30:00,79.65,79.65,79.64,79.65,3851.0,67.2414,67.2414,67.233,67.2414,3851.0
2019-05-20 15:35:00,79.65,79.65,79.64,79.65,3876.0,67.2414,67.2414,67.233,67.2414,3876.0
2019-05-20 15:40:00,79.65,79.65,79.64,79.65,6778.0,67.2414,67.2414,67.233,67.2414,6778.0
2019-05-20 15:45:00,79.64,79.65,79.64,79.64,14731.0,67.233,67.2414,67.233,67.233,14731.0
2019-05-20 15:50:00,79.65,79.65,79.64,79.65,9777.0,67.2414,67.2414,67.233,67.2414,9777.0
2019-05-20 15:55:00,79.65,79.65,79.63,79.64,19189.0,67.2414,67.2414,67.2246,67.233,19189.0
2019-05-21 09:30:00,79.61,79.64,79.6,79.61,23588.0,67.2077,67.233,67.1992,67.2077,23588.0
2019-05-21 09:35:00,79.62,79.62,79.61,79.61,8643.0,67.2161,67.2161,67.2077,67.2077,8643.0
2019-05-21 09:40:00,79.62,79.62,79.61,79.62,4711.0,67.2161,67.2161,67.2077,67.2161,4711.0
2019-05-21 09:45:00,79.62,79.62,79.61,79.62,3112.0,67.2161,67.2161,67.2077,67.2161,3112.0
2019-05-21 09:50:00,79.62,79.62,79.61,79.61,6550.0,67.2161,67.2161,67.2077,67.2077,6550.0
2019-05-21 09:55:00,79.62,79.62,79.61,79.62,21628.0,67.2161,67.2161,67.2077,67.2161,21628.0
2019-05-21 10:00:00,79.61,79.62,79.61,79.62,2655.0,67.2077,67.2161,67.2077,67.2161,2655.0
2019-05-21 10:05:00,79.62,79.63,79.61,79.63,2412.0,67.2161,67.2246,67.2077,67.2246,2412.0
2019-05-21 10:10:00,79.62,79.63,79.61,79.62,19265.0,67.2161,67.2246,67.2077,67.2161,19265.0
2019-05-21 10:15:00,79.62,79.62,79.61,79.61,8758.0,67.2161,67.2161,67.2077,67.2077,8758.0
2019-05-21 10:20:00,79.61,79.63,79.61,79.62,11887.0,67.2077,67.2246,67.2077,67.2161,11887.0
2019-05-21 10:25:00,79.62,79.62,79.61,79.61,10540.0,67.2161,67.2161,67.2077,67.2077,10540.0
2019-05-21 10:30:00,79.61,79.62,79.6,79.61,11456.0,67.2077,67.2161,67.1992,67.2077,11456.0
2019-05-21 10:35:00,79.61,79.61,79.6,79.6,5166.0,67.2077,67.2077,67.1992,67.1992,5166.0
2019-05-21 10:40:00,79.61,79.61,79.6,79.61,4142.0,67.2077,67.2077,67.1992,67.2077,4142.0
2019-05-21 10:45:00,79.61,79.61,79.6,79.61,1995.0,67.2077,67.2077,67.1992,67.2077,1995.0
2019-05-21 10:50:00,79.6,79.61,79.6,79.6,4218.0,67.1992,67.2077,67.1992,67.1992,4218.0
2019-05-21 10:55:00,79.6,79.6,79.59,79.59,7861.0,67.1992,67.1992,67.1908,67.1908,7861.0
2019-05-21 11:00:00,79.59,79.6,79.59,79.6,7893.0,67.1908,67.1992,67.1908,67.1992,7893.0
2019-05-21 11:05:00,79.6,79.6,79.59,79.59,7271.0,67.1992,67.1992,67.1908,67.1908,7271.0
2019-05-21 11:10:00,79.6,79.6,79.59,79.59,11507.0,67.1992,67.1992,67.1908,67.1908,11507.0
2019-05-21 11:15:00,79.6,79.6,79.59,79.59,7165.0,67.1992,67.1992,67.1908,67.1908,7165.0
2019-05-21 11:20:00,79.6,79.6,79.59,79.59,5216.0,67.1992,67.1992,67.1908,67.1908,5216.0
2019-05-21 11:25:00,79.59,79.6,79.59,79.6,4258.0,67.1908,67.1992,67.1908,67.1992,4258.0
2019-05-21 11:30:00,79.6,79.6,79.59,79.6,10226.0,67.1992,67.1992,67.1908,67.1992,10226.0
2019-05-21 11:35:00,79.59,79.6,79.59,79.59,6310.0,67.1908,67.1992,67.1908,67.1908,6310.0
2019-05-21 11:40:00,79.6,79.6,79.59,79.59,4696.0,67.1992,67.1992,67.1908,67.1908,4696.0
2019-05-21 11:45:00,79.6,79.6,79.59,79.59,7141.0,67.1992,67.1992,67.1908,67.1908,7141.0
2019-05-21 11:50:00,79.6,79.6,79.59,79.6,10854.0,67.1992,67.1992,67.1908,67.1992,10854.0
2019-05-21 11:55:00,79.59,79.6,79.59,79.59,7076.0,67.1908,67.1992,67.1908,67.1908,7076.0
2019-05-21 12:00:00,79.6,79.6,79.59,79.6,6119.0,67.1992,67.1992,67.1908,67.1992,6119.0
2019-05-21 12:05:00,79.59,79.6,79.59,79.6,5045.0,67.1908,67.1992,67.1908,67.1992,5045.0
2019-05-21 12:10:00,79.61,79.61,79.58,79.59,346580.0,67.2077,67.2077,67.1824,67.1908,346580.0
2019-05-21 12:15:00,79.59,79.6,79.59,79.59,9242.0,67.1908,67.1992,67.1908,67.1908,9242.0
2019-05-21 12:20:00,79.6,79.6,79.59,79.59,5188.0,67.1992,67.1992,67.1908,67.1908,5188.0
2019-05-21 12:25:00,79.6,79.6,79.59,79.59,6277.0,67.1992,67.1992,67.1908,67.1908,6277.0
2019-05-21 12:30:00,79.59,79.6,79.59,79.59,3465.0,67.1908,67.1992,67.1908,67.1908,3465.0
2019-05-21 12:35:00,79.59,79.6,79.59,79.59,3855.0,67.1908,67.1992,67.1908,67.1908,3855.0
2019-05-21 12:40:00,79.6,79.6,79.59,79.6,3515.0,67.1992,67.1992,67.1908,67.1992,3515.0
2019-05-21 12:45:00,79.6,79.6,79.59,79.6,105896.0,67.1992,67.1992,67.1908,67.1992,105896.0
2019-05-21 12:50:00,79.59,79.6,79.59,79.59,53337.0,67.1908,67.1992,67.1908,67.1908,53337.0
2019-05-21 12:55:00,79.6,79.6,79.59,79.59,11599.0,67.1992,67.1992,67.1908,67.1908,11599.0
2019-05-21 13:00:00,79.59,79.6,79.59,79.59,5044.0,67.1908,67.1992,67.1908,67.1908,5044.0
2019-05-21 13:05:00,79.6,79.6,79.59,79.59,5726.0,67.1992,67.1992,67.1908,67.1908,5726.0
2019-05-21 13:10:00,79.59,79.6,79.59,79.59,2657.0,67.1908,67.1992,67.1908,67.1908,2657.0
2019-05-21 13:15:00,79.59,79.6,79.59,79.59,5413.0,67.1908,67.1992,67.1908,67.1908,5413.0
2019-05-21 13:20:00,79.59,79.6,79.59,79.59,8375.0,67.1908,67.1992,67.1908,67.1908,8375.0
2019-05-21 13:25:00,79.59,79.6,79.59,79.59,6765.0,67.1908,67.1992,67.1908,67.1908,6765.0
2019-05-21 13:30:00,79.59,79.6,79.59,79.6,5921.0,67.1908,67.1992,67.1908,67.1992,5921.0
2019-05-21 13:35:00,79.59,79.6,79.59,79.59,7749.0,67.1908,67.1992,67.1908,67.1908,7749.0
2019-05-21 13:40:00,79.59,79.6,79.59,79.6,4398.0,67.1908,67.1992,67.1908,67.1992,4398.0
2019-05-21 13:45:00,79.59,79.6,79.59,79.59,3490.0,67.1908,67.1992,67.1908,67.1908,3490.0
2019-05-21 13:50:00,79.59,79.6,79.59,79.6,8644.0,67.1908,67.1992,67.1908,67.1992,8644.0
2019-05-21 13:55:00,79.59,79.6,79.59,79.59,5649.0,67.1908,67.1992,67.1908,67.1908,5649.0
2019-05-21 14:00:00,79.59,79.6,79.59,79.6,7584.0,67.1908,67.1992,67.1908,67.1992,7584.0
2019-05-21 14:05:00,79.6,79.6,79.59,79.59,6754.0,67.1992,67.1992,67.1908,67.1908,6754.0
2019-05-21 14:10:00,79.59,79.6,79.59,79.59,8572.0,67.1908,67.1992,67.1908,67.1908,8572.0
2019-05-21 14:15:00,79.6,79.6,79.59,79.6,5247.0,67.1992,67.1992,67.1908,67.1992,5247.0
2019-05-21 14:20:00,79.6,79.6,79.59,79.59,3667.0,67.1992,67.1992,67.1908,67.1908,3667.0
2019-05-21 14:25:00,79.59,79.6,79.59,79.6,5116.0,67.1908,67.1992,67.1908,67.1992,5116.0
2019-05-21 14:30:00,79.6,79.6,79.58,79.58,11710.0,67.1992,67.1992,67.1824,67.1824,11710.0
2019-05-21 14:35:00,79.59,79.59,79.58,79.58,11123.0,67.1908,67.1908,67.1824,67.1824,11123.0
2019-05-21 14:40:00,79.58,79.59,79.58,79.59,5673.0,67.1824,67.1908,67.1824,67.1908,5673.0
2019-05-21 14:45:00,79.59,79.59,79.58,79.59,7820.0,67.1908,67.1908,67.1824,67.1908,7820.0
2019-05-21 14:50:00,79.59,79.59,79.58,79.59,5603.0,67.1908,67.1908,67.1824,67.1908,5603.0
2019-05-21 14:55:00,79.59,79.59,79.58,79.59,12932.0,67.1908,67.1908,67.1824,67.1908,12932.0
2019-05-21 15:00:00,79.59,79.6,79.59,79.59,7516.0,67.1908,67.1992,67.1908,67.1908,7516.0
2019-05-21 15:05:00,79.59,79.6,79.59,79.59,4000.0,67.1908,67.1992,67.1908,67.1908,4000.0
2019-05-21 15:10:00,79.59,79.6,79.59,79.59,11145.0,67.1908,67.1992,67.1908,67.1908,11145.0
2019-05-21 15:15:00,79.59,79.6,79.59,79.59,10687.0,67.1908,67.1992,67.1908,67.1908,10687.0
2019-05-21 15:20:00,79.59,79.6,79.59,79.59,32732.0,67.1908,67.1992,67.1908,67.1908,32732.0
2019-05-21 15:25:00,79.6,79.6,79.59,79.6,11437.0,67.1992,67.1992,67.1908,67.1992,11437.0
2019-05-21 15:30:00,79.59,79.6,79.59,79.59,12817.0,67.1908,67.1992,67.1908,67.1908,12817.0
2019-05-21 15:35:00,79.59,79.6,79.59,79.59,9199.0,67.1908,67.1992,67.1908,67.1908,9199.0
2019-05-21 15:40:00,79.59,79.6,79.59,79.59,13789.0,67.1908,67.1992,67.1908,67.1908,13789.0
2019-05-21 15:45:00,79.59,79.6,79.59,79.6,19949.0,67.1908,67.1992,67.1908,67.1992,19949.0
2019-05-21 15:50:00,79.6,79.6,79.59,79.59,9536.0,67.1992,67.1992,67.1908,67.1908,9536.0
2019-05-21 15:55:00,79.59,79.6,79.59,79.59,29502.0,67.1908,67.1992,67.1908,67.1908,29502.0
2019-05-22 09:30:00,79.61,79.64,79.61,79.62,15632.0,67.2077,67.233,67.2077,67.2161,15632.0
2019-05-22 09:35:00,79.61,79.62,79.6,79.61,13388.0,67.2077,67.2161,67.1992,67.2077,13388.0
2019-05-22 09:40:00,79.61,79.62,79.6,79.62,20444.0,67.2077,67.2161,67.1992,67.2161,20444.0
2019-05-22 09:45:00,79.62,79.62,79.61,79.62,6489.0,67.2161,67.2161,67.2077,67.2161,6489.0
2019-05-22 09:50:00,79.62,79.62,79.61,79.62,5068.0,67.2161,67.2161,67.2077,67.2161,5068.0
2019-05-22 09:55:00,79.62,79.63,79.61,79.62,18451.0,67.2161,67.2246,67.2077,67.2161,18451.0
2019-05-22 10:00:00,79.62,79.63,79.62,79.63,7846.0,67.2161,67.2246,67.2161,67.2246,7846.0
2019-05-22 10:05:00,79.63,79.63,79.62,79.63,3618.0,67.2246,67.2246,67.2161,67.2246,3618.0
2019-05-22 10:10:00,79.63,79.63,79.62,79.62,5582.0,67.2246,67.2246,67.2161,67.2161,5582.0
2019-05-22 10:15:00,79.62,79.63,79.62,79.63,17618.0,67.2161,67.2246,67.2161,67.2246,17618.0
2019-05-22 10:20:00,79.62,79.63,79.62,79.63,12410.0,67.2161,67.2246,67.2161,67.2246,12410.0
2019-05-22 10:25:00,79.63,79.63,79.61,79.61,104963.0,67.2246,67.2246,67.2077,67.2077,104963.0
2019-05-22 10:30:00,79.62,79.62,79.61,79.62,13919.0,67.2161,67.2161,67.2077,67.2161,13919.0
2019-05-22 10:35:00,79.62,79.62,79.61,79.62,5544.0,67.2161,67.2161,67.2077,67.2161,5544.0
2019-05-22 10:40:00,79.62,79.63,79.62,79.63,12507.0,67.2161,67.2246,67.2161,67.2246,12507.0
2019-05-22 10:45:00,79.63,79.63,79.62,79.63,6937.0,67.2246,67.2246,67.2161,67.2246,6937.0
2019-05-22 10:50:00,79.63,79.63,79.62,79.63,8003.0,67.2246,67.2246,67.2161,67.2246,8003.0
2019-05-22 10:55:00,79.63,79.63,79.62,79.63,20310.0,67.2246,67.2246,67.2161,67.2246,20310.0
2019-05-22 11:00:00,79.63,79.64,79.62,79.64,21087.0,67.2246,67.233,67.2161,67.233,21087.0
2019-05-22 11:05:00,79.64,79.64,79.63,79.64,47972.0,67.233,67.233,67.2246,67.233,47972.0
2019-05-22 11:10:00,79.64,79.64,79.63,79.64,3853.0,67.233,67.233,67.2246,67.233,3853.0
2019-05-22 11:15:00,79.64,79.64,79.63,79.64,20706.0,67.233,67.233,67.2246,67.233,20706.0
2019-05-22 11:20:00,79.64,79.64,79.63,79.64,6244.0,67.233,67.233,67.2246,67.233,6244.0
2019-05-22 11:25:00,79.64,79.64,79.63,79.64,4264.0,67.233,67.233,67.2246,67.233,4264.0
2019-05-22 11:30:00,79.63,79.64,79.63,79.64,34064.0,67.2246,67.233,67.2246,67.233,34064.0
2019-05-22 11:35:00,79.64,79.65,79.63,79.65,7374.0,67.233,67.2414,67.2246,67.2414,7374.0
2019-05-22 11:40:00,79.64,79.65,79.63,79.64,14066.0,67.233,67.2414,67.2246,67.233,14066.0
2019-05-22 11:45:00,79.64,79.65,79.64,79.65,2470.0,67.233,67.2414,67.233,67.2414,2470.0
2019-05-22 11:50:00,79.64,79.65,79.64,79.64,4635.0,67.233,67.2414,67.233,67.233,4635.0
2019-05-22 11:55:00,79.65,79.65,79.64,79.65,30306.0,67.2414,67.2414,67.233,67.2414,30306.0
2019-05-22 12:00:00,79.65,79.65,79.64,79.65,5876.0,67.2414,67.2414,67.233,67.2414,5876.0
2019-05-22 12:05:00,79.65,79.65,79.64,79.65,5590.0,67.2414,67.2414,67.233,67.2414,5590.0
2019-05-22 12:10:00,79.65,79.65,79.63,79.63,10831.0,67.2414,67.2414,67.2246,67.2246,10831.0
2019-05-22 12:15:00,79.64,79.64,79.63,79.64,25991.0,67.233,67.233,67.2246,67.233,25991.0
2019-05-22 12:20:00,79.64,79.64,79.63,79.64,6089.0,67.233,67.233,67.2246,67.233,6089.0
2019-05-22 12:25:00,79.64,79.64,79.63,79.64,6040.0,67.233,67.233,67.2246,67.233,6040.0
2019-05-22 12:30:00,79.64,79.64,79.63,79.63,12921.0,67.233,67.233,67.2246,67.2246,12921.0
2019-05-22 12:35:00,79.64,79.64,79.63,79.64,9178.0,67.233,67.233,67.2246,67.233,9178.0
2019-05-22 12:40:00,79.64,79.64,79.63,79.64,10336.0,67.233,67.233,67.2246,67.233,10336.0
2019-05-22 12:45:00,79.63,79.64,79.63,79.64,8792.0,67.2246,67.233,67.2246,67.233,8792.0
2019-05-22 12:50:00,79.64,79.64,79.63,79.64,8234.0,67.233,67.233,67.2246,67.233,8234.0
2019-05-22 12:55:00,79.64,79.64,79.63,79.64,11700.0,67.233,67.233,67.2246,67.233,11700.0
2019-05-22 13:00:00,79.63,79.64,79.63,79.64,19347.0,67.2246,67.233,67.2246,67.233,19347.0
2019-05-22 13:05:00,79.64,79.64,79.63,79.64,8944.0,67.233,67.233,67.2246,67.233,8944.0
2019-05-22 13:10:00,79.63,79.64,79.63,79.63,8149.0,67.2246,67.233,67.2246,67.2246,8149.0
2019-05-22 13:15:00,79.64,79.64,79.63,79.64,30727.0,67.233,67.233,67.2246,67.233,30727.0
2019-05-22 13:20:00,79.63,79.64,79.63,79.63,13470.0,67.2246,67.233,67.2246,67.2246,13470.0
2019-05-22 13:25:00,79.64,79.64,79.63,79.64,8445.0,67.233,67.233,67.2246,67.233,8445.0
2019-05-22 13:30:00,79.64,79.64,79.63,79.63,4717.0,67.233,67.233,67.2246,67.2246,4717.0
2019-05-22 13:35:00,79.64,79.64,79.63,79.64,6297.0,67.233,67.233,67.2246,67.233,6297.0
2019-05-22 13:40:00,79.63,79.64,79.63,79.64,9257.0,67.2246,67.233,67.2246,67.233,9257.0
2019-05-22 13:45:00,79.64,79.64,79.62,79.62,13245.0,67.233,67.233,67.2161,67.2161,13245.0
2019-05-22 13:50:00,79.63,79.63,79.62,79.63,6624.0,67.2246,67.2246,67.2161,67.2246,6624.0
2019-05-22 13:55:00,79.63,79.63,79.62,79.63,15037.0,67.2246,67.2246,67.2161,67.2246,15037.0
2019-05-22 14:00:00,79.63,79.63,79.62,79.63,19715.0,67.2246,67.2246,67.2161,67.2246,19715.0
2019-05-22 14:05:00,79.63,79.63,79.62,79.62,13065.0,67.2246,67.2246,67.2161,67.2161,13065.0
2019-05-22 14:10:00,79.63,79.63,79.62,79.63,9965.0,67.2246,67.2246,67.2161,67.2246,9965.0
2019-05-22 14:15:00,79.62,79.63,79.62,79.63,11093.0,67.2161,67.2246,67.2161,67.2246,11093.0
2019-05-22 14:20:00,79.62,79.64,79.62,79.64,19032.0,67.2161,67.233,67.2161,67.233,19032.0
2019-05-22 14:25:00,79.64,79.64,79.63,79.64,5616.0,67.233,67.233,67.2246,67.233,5616.0
2019-05-22 14:30:00,79.64,79.64,79.63,79.64,6954.0,67.233,67.233,67.2246,67.233,6954.0
2019-05-22 14:35:00,79.64,79.64,79.63,79.64,3212.0,67.233,67.233,67.2246,67.233,3212.0
2019-05-22 14:40:00,79.64,79.64,79.63,79.64,6778.0,67.233,67.233,67.2246,67.233,6778.0
2019-05-22 14:45:00,79.64,79.64,79.63,79.64,5878.0,67.233,67.233,67.2246,67.233,5878.0
2019-05-22 14:50:00,79.64,79.64,79.63,79.64,15765.0,67.233,67.233,67.2246,67.233,15765.0
2019-05-22 14:55:00,79.64,79.64,79.63,79.64,22414.0,67.233,67.233,67.2246,67.233,22414.0
2019-05-22 15:00:00,79.64,79.64,79.63,79.64,11934.0,67.233,67.233,67.2246,67.233,11934.0
2019-05-22 15:05:00,79.63,79.64,79.63,79.63,16904.0,67.2246,67.233,67.2246,67.2246,16904.0
2019-05-22 15:10:00,79.64,79.64,79.62,79.63,18706.0,67.233,67.233,67.2161,67.2246,18706.0
2019-05-22 15:15:00,79.63,79.63,79.62,79.63,10159.0,67.2246,67.2246,67.2161,67.2246,10159.0
2019-05-22 15:20:00,79.63,79.63,79.62,79.63,30353.0,67.2246,67.2246,67.2161,67.2246,30353.0
2019-05-22 15:25:00,79.64,79.64,79.63,79.64,3399.0,67.233,67.233,67.2246,67.233,3399.0
2019-05-22 15:30:00,79.64,79.64,79.63,79.64,13022.0,67.233,67.233,67.2246,67.233,13022.0
2019-05-22 15:35:00,79.64,79.65,79.63,79.65,55757.0,67.233,67.2414,67.2246,67.2414,55757.0
2019-05-22 15:40:00,79.65,79.65,79.64,79.65,8776.0,67.2414,67.2414,67.233,67.2414,8776.0
2019-05-22 15:45:00,79.64,79.65,79.64,79.65,10774.0,67.233,67.2414,67.233,67.2414,10774.0
2019-05-22 15:50:00,79.65,79.65,79.64,79.64,17565.0,67.2414,67.2414,67.233,67.233,17565.0
2019-05-22 15:55:00,79.64,79.64,79.63,79.64,35424.0,67.233,67.233,67.2246,67.233,35424.0
2019-05-23 09:30:00,79.67,79.69,79.65,79.67,35919.0,67.2583,67.2752,67.2414,67.2583,35919.0
2019-05-23 09:35:00,79.67,79.68,79.66,79.67,9943.0,67.2583,67.2668,67.2499,67.2583,9943.0
2019-05-23 09:40:00,79.67,79.68,79.66,79.67,11967.0,67.2583,67.2668,67.2499,67.2583,11967.0
2019-05-23 09:45:00,79.68,79.69,79.68,79.69,13606.0,67.2668,67.2752,67.2668,67.2752,13606.0
2019-05-23 09:50:00,79.69,79.71,79.68,79.71,15066.0,67.2752,67.2921,67.2668,67.2921,15066.0
2019-05-23 09:55:00,79.7,79.72,79.7,79.72,19131.0,67.2837,67.3005,67.2837,67.3005,19131.0
2019-05-23 10:00:00,79.72,79.73,79.71,79.72,11132.0,67.3005,67.309,67.2921,67.3005,11132.0
2019-05-23 10:05:00,79.72,79.72,79.71,79.72,6403.0,67.3005,67.3005,67.2921,67.3005,6403.0
2019-05-23 10:10:00,79.71,79.72,79.7,79.7,19699.0,67.2921,67.3005,67.2837,67.2837,19699.0
2019-05-23 10:15:00,79.7,79.71,79.7,79.71,27456.0,67.2837,67.2921,67.2837,67.2921,27456.0
2019-05-23 10:20:00,79.7,79.72,79.7,79.72,13524.0,67.2837,67.3005,67.2837,67.3005,13524.0
2019-05-23 10:25:00,79.72,79.72,79.71,79.71,47978.0,67.3005,67.3005,67.2921,67.2921,47978.0
2019-05-23 10:30:00,79.72,79.72,79.71,79.71,62021.0,67.3005,67.3005,67.2921,67.2921,62021.0
2019-05-23 10:35:00,79.72,79.73,79.71,79.71,85136.0,67.3005,67.309,67.2921,67.2921,85136.0
2019-05-23 10:40:00,79.71,79.72,79.71,79.71,80491.0,67.2921,67.3005,67.2921,67.2921,80491.0
2019-05-23 10:45:00,79.71,79.72,79.71,79.71,23297.0,67.2921,67.3005,67.2921,67.2921,23297.0
2019-05-23 10:50:00,79.71,79.71,79.7,79.7,12915.0,67.2921,67.2921,67.2837,67.2837,12915.0
2019-05-23 10:55:00,79.7,79.72,79.7,79.72,30531.0,67.2837,67.3005,67.2837,67.3005,30531.0
2019-05-23 11:00:00,79.71,79.72,79.71,79.72,6298.0,67.2921,67.3005,67.2921,67.3005,6298.0
2019-05-23 11:05:00,79.72,79.72,79.7,79.71,13147.0,67.3005,67.3005,67.2837,67.2921,13147.0
2019-05-23 11:10:00,79.72,79.72,79.7,79.71,14762.0,67.3005,67.3005,67.2837,67.2921,14762.0
2019-05-23 11:15:00,79.72,79.72,79.71,79.72,7716.0,67.3005,67.3005,67.2921,67.3005,7716.0
2019-05-23 11:20:00,79.72,79.72,79.71,79.72,15012.0,67.3005,67.3005,67.2921,67.3005,15012.0
2019-05-23 11:25:00,79.72,79.72,79.7,79.7,17640.0,67.3005,67.3005,67.2837,67.2837,17640.0
2019-05-23 11:30:00,79.71,79.71,79.7,79.7,4571.0,67.2921,67.2921,67.2837,67.2837,4571.0
2019-05-23 11:35:00,79.7,79.71,79.7,79.71,18875.0,67.2837,67.2921,67.2837,67.2921,18875.0
2019-05-23 11:40:00,79.7,79.71,79.7,79.7,7761.0,67.2837,67.2921,67.2837,67.2837,7761.0
2019-05-23 11:45:00,79.7,79.71,79.7,79.7,6848.0,67.2837,67.2921,67.2837,67.2837,6848.0
2019-05-23 11:50:00,79.7,79.72,79.7,79.72,28370.0,67.2837,67.3005,67.2837,67.3005,28370.0
2019-05-23 11:55:00,79.72,79.74,79.71,79.73,4068.0,67.3005,67.3174,67.2921,67.309,4068.0
2019-05-23 12:00:00,79.73,79.74,79.73,79.73,6524.0,67.309,67.3174,67.309,67.309,6524.0
2019-05-23 12:05:00,79.73,79.74,79.72,79.72,8269.0,67.309,67.3174,67.3005,67.3005,8269.0
2019-05-23 12:10:00,79.72,79.73,79.72,79.72,5558.0,67.3005,67.309,67.3005,67.3005,5558.0
2019-05-23 12:15:00,79.73,79.73,79.72,79.72,4349.0,67.309,67.309,67.3005,67.3005,4349.0
2019-05-23 12:20:00,79.73,79.73,79.72,79.72,5581.0,67.309,67.309,67.3005,67.3005,5581.0
2019-05-23 12:25:00,79.72,79.73,79.72,79.73,30438.0,67.3005,67.309,67.3005,67.309,30438.0
2019-05-23 12:30:00,79.73,79.73,79.72,79.73,6223.0,67.309,67.309,67.3005,67.309,6223.0
2019-05-23 12:35:00,79.73,79.74,79.72,79.73,11062.0,67.309,67.3174,67.3005,67.309,11062.0
2019-05-23 12:40:00,79.74,79.74,79.73,79.73,4529.0,67.3174,67.3174,67.309,67.309,4529.0
2019-05-23 12:45:00,79.73,79.74,79.72,79.73,5330.0,67.309,67.3174,67.3005,67.309,5330.0
2019-05-23 12:50:00,79.73,79.73,79.72,79.72,12150.0,67.309,67.309,67.3005,67.3005,12150.0
2019-05-23 12:55:00,79.73,79.73,79.72,79.73,4584.0,67.309,67.309,67.3005,67.309,4584.0
2019-05-23 13:00:00,79.72,79.73,79.72,79.73,7738.0,67.3005,67.309,67.3005,67.309,7738.0
2019-05-23 13:05:00,79.73,79.73,79.72,79.73,5823.0,67.309,67.309,67.3005,67.309,5823.0
2019-05-23 13:10:00,79.72,79.74,79.72,79.73,25471.0,67.3005,67.3174,67.3005,67.309,25471.0
2019-05-23 13:15:00,79.74,79.76,79.74,79.75,7735.0,67.3174,67.3343,67.3174,67.3259,7735.0
2019-05-23 13:20:00,79.76,79.76,79.74,79.75,9317.0,67.3343,67.3343,67.3174,67.3259,9317.0
2019-05-23 13:25:00,79.74,79.75,79.73,79.73,3909.0,67.3174,67.3259,67.309,67.309,3909.0
2019-05-23 13:30:00,79.73,79.73,79.72,79.73,10189.0,67.309,67.309,67.3005,67.309,10189.0
2019-05-23 13:35:00,79.73,79.73,79.72,79.73,10346.0,67.309,67.309,67.3005,67.309,10346.0
2019-05-23 13:40:00,79.73,79.74,79.72,79.74,51838.0,67.309,67.3174,67.3005,67.3174,51838.0
2019-05-23 13:45:00,79.73,79.74,79.73,79.73,19837.0,67.309,67.3174,67.309,67.309,19837.0
2019-05-23 13:50:00,79.73,79.74,79.73,79.74,26346.0,67.309,67.3174,67.309,67.3174,26346.0
2019-05-23 13:55:00,79.74,79.75,79.74,79.75,23574.0,67.3174,67.3259,67.3174,67.3259,23574.0
2019-05-23 14:00:00,79.75,79.75,79.74,79.75,5418.0,67.3259,67.3259,67.3174,67.3259,5418.0
2019-05-23 14:05:00,79.74,79.75,79.74,79.75,15499.0,67.3174,67.3259,67.3174,67.3259,15499.0
2019-05-23 14:10:00,79.74,79.75,79.74,79.75,11206.0,67.3174,67.3259,67.3174,67.3259,11206.0
2019-05-23 14:15:00,79.74,79.75,79.74,79.75,6967.0,67.3174,67.3259,67.3174,67.3259,6967.0
2019-05-23 14:20:00,79.75,79.75,79.74,79.75,8656.0,67.3259,67.3259,67.3174,67.3259,8656.0
2019-05-23 14:25:00,79.75,79.75,79.74,79.75,6789.0,67.3259,67.3259,67.3174,67.3259,6789.0
2019-05-23 14:30:00,79.75,79.75,79.74,79.75,9655.0,67.3259,67.3259,67.3174,67.3259,9655.0
2019-05-23 14:35:00,79.75,79.75,79.74,79.75,13051.0,67.3259,67.3259,67.3174,67.3259,13051.0
2019-05-23 14:40:00,79.75,79.75,79.74,79.75,12611.0,67.3259,67.3259,67.3174,67.3259,12611.0
2019-05-23 14:45:00,79.75,79.75,79.74,79.75,6548.0,67.3259,67.3259,67.3174,67.3259,6548.0
2019-05-23 14:50:00,79.75,79.75,79.74,79.75,12657.0,67.3259,67.3259,67.3174,67.3259,12657.0
2019-05-23 14:55:00,79.75,79.75,79.74,79.75,12336.0,67.3259,67.3259,67.3174,67.3259,12336.0
2019-05-23 15:00:00,79.75,79.75,79.74,79.75,15167.0,67.3259,67.3259,67.3174,67.3259,15167.0
2019-05-23 15:05:00,79.75,79.75,79.74,79.75,12032.0,67.3259,67.3259,67.3174,67.3259,12032.0
2019-05-23 15:10:00,79.75,79.75,79.74,79.75,21378.0,67.3259,67.3259,67.3174,67.3259,21378.0
2019-05-23 15:15:00,79.75,79.75,79.74,79.75,16752.0,67.3259,67.3259,67.3174,67.3259,16752.0
2019-05-23 15:20:00,79.75,79.75,79.74,79.75,18330.0,67.3259,67.3259,67.3174,67.3259,18330.0
2019-05-23 15:25:00,79.75,79.75,79.74,79.74,5547.0,67.3259,67.3259,67.3174,67.3174,5547.0
2019-05-23 15:30:00,79.75,79.75,79.72,79.73,43444.0,67.3259,67.3259,67.3005,67.309,43444.0
2019-05-23 15:35:00,79.73,79.74,79.73,79.73,17197.0,67.309,67.3174,67.309,67.309,17197.0
2019-05-23 15:40:00,79.73,79.75,79.73,79.75,19644.0,67.309,67.3259,67.309,67.3259,19644.0
2019-05-23 15:45:00,79.75,79.76,79.74,79.75,29715.0,67.3259,67.3343,67.3174,67.3259,29715.0
2019-05-23 15:50:00,79.75,79.76,79.74,79.75,21647.0,67.3259,67.3343,67.3174,67.3259,21647.0
2019-05-23 15:55:00,79.75,79.75,79.73,79.74,76615.0,67.3259,67.3259,67.309,67.3174,76615.0
2019-05-24 09:30:00,79.75,79.76,79.72,79.76,26648.0,67.3259,67.3343,67.3005,67.3343,26648.0
2019-05-24 09:35:00,79.75,79.76,79.74,79.74,24940.0,67.3259,67.3343,67.3174,67.3174,24940.0
2019-05-24 09:40:00,79.75,79.75,79.74,79.75,6535.0,67.3259,67.3259,67.3174,67.3259,6535.0
2019-05-24 09:45:00,79.75,79.76,79.74,79.76,10571.0,67.3259,67.3343,67.3174,67.3343,10571.0
2019-05-24 09:50:00,79.76,79.77,79.75,79.77,25666.0,67.3343,67.3428,67.3259,67.3428,25666.0
2019-05-24 09:55:00,79.77,79.77,79.76,79.76,24893.0,67.3428,67.3428,67.3343,67.3343,24893.0
2019-05-24 10:00:00,79.77,79.77,79.76,79.76,16777.0,67.3428,67.3428,67.3343,67.3343,16777.0
2019-05-24 10:05:00,79.77,79.77,79.76,79.76,9781.0,67.3428,67.3428,67.3343,67.3343,9781.0
2019-05-24 10:10:00,79.77,79.77,79.76,79.76,33347.0,67.3428,67.3428,67.3343,67.3343,33347.0
2019-05-24 10:15:00,79.76,79.77,79.75,79.76,75840.0,67.3343,67.3428,67.3259,67.3343,75840.0
2019-05-24 10:20:00,79.76,79.77,79.76,79.76,11902.0,67.3343,67.3428,67.3343,67.3343,11902.0
2019-05-24 10:25:00,79.77,79.77,79.76,79.77,25524.0,67.3428,67.3428,67.3343,67.3428,25524.0
2019-05-24 10:30:00,79.76,79.77,79.76,79.76,6745.0,67.3343,67.3428,67.3343,67.3343,6745.0
2019-05-24 10:35:00,79.77,79.77,79.76,79.76,16784.0,67.3428,67.3428,67.3343,67.3343,16784.0
2019-05-24 10:40:00,79.76,79.77,79.76,79.77,11596.0,67.3343,67.3428,67.3343,67.3428,11596.0
2019-05-24 10:45:00,79.77,79.78,79.76,79.77,13156.0,67.3428,67.3512,67.3343,67.3428,13156.0
2019-05-24 10:50:00,79.77,79.78,79.77,79.78,12796.0,67.3428,67.3512,67.3428,67.3512,12796.0
2019-05-24 10:55:00,79.78,79.79,79.77,79.79,18265.0,67.3512,67.3596,67.3428,67.3596,18265.0
2019-05-24 11:00:00,79.79,79.79,79.77,79.78,6312.0,67.3596,67.3596,67.3428,67.3512,6312.0
2019-05-24 11:05:00,79.78,79.78,79.77,79.77,6499.0,67.3512,67.3512,67.3428,67.3428,6499.0
2019-05-24 11:10:00,79.78,79.8,79.77,79.78,45632.0,67.3512,67.3681,67.3428,67.3512,45632.0
2019-05-24 11:15:00,79.78,79.79,79.77,79.77,6030.0,67.3512,67.3596,67.3428,67.3428,6030.0
2019-05-24 11:20:00,79.77,79.78,79.77,79.78,3148.0,67.3428,67.3512,67.3428,67.3512,3148.0
2019-05-24 11:25:00,79.77,79.78,79.76,79.77,19373.0,67.3428,67.3512,67.3343,67.3428,19373.0
2019-05-24 11:30:00,79.78,79.78,79.76,79.77,6932.0,67.3512,67.3512,67.3343,67.3428,6932.0
2019-05-24 11:35:00,79.76,79.78,79.76,79.77,7281.0,67.3343,67.3512,67.3343,67.3428,7281.0
2019-05-24 11:40:00,79.76,79.77,79.76,79.77,8652.0,67.3343,67.3428,67.3343,67.3428,8652.0
2019-05-24 11:45:00,79.77,79.77,79.76,79.77,8123.0,67.3428,67.3428,67.3343,67.3428,8123.0
2019-05-24 11:50:00,79.77,79.78,79.76,79.77,7016.0,67.3428,67.3512,67.3343,67.3428,7016.0
2019-05-24 11:55:00,79.76,79.78,79.76,79.77,5439.0,67.3343,67.3512,67.3343,67.3428,5439.0
2019-05-24 12:00:00,79.77,79.78,79.76,79.77,5511.0,67.3428,67.3512,67.3343,67.3428,5511.0
2019-05-24 12:05:00,79.77,79.77,79.76,79.77,2788.0,67.3428,67.3428,67.3343,67.3428,2788.0
2019-05-24 12:10:00,79.76,79.77,79.75,79.75,7636.0,67.3343,67.3428,67.3259,67.3259,7636.0
2019-05-24 12:15:00,79.75,79.76,79.75,79.76,15706.0,67.3259,67.3343,67.3259,67.3343,15706.0
2019-05-24 12:20:00,79.75,79.77,79.75,79.76,7465.0,67.3259,67.3428,67.3259,67.3343,7465.0
2019-05-24 12:25:00,79.76,79.76,79.75,79.76,12423.0,67.3343,67.3343,67.3259,67.3343,12423.0
2019-05-24 12:30:00,79.76,79.76,79.74,79.75,6452.0,67.3343,67.3343,67.3174,67.3259,6452.0
2019-05-24 12:35:00,79.74,79.76,79.74,79.76,15174.0,67.3174,67.3343,67.3174,67.3343,15174.0
2019-05-24 12:40:00,79.75,79.77,79.75,79.77,8744.0,67.3259,67.3428,67.3259,67.3428,8744.0
2019-05-24 12:45:00,79.76,79.77,79.75,79.76,6634.0,67.3343,67.3428,67.3259,67.3343,6634.0
2019-05-24 12:50:00,79.76,79.76,79.75,79.76,12399.0,67.3343,67.3343,67.3259,67.3343,12399.0
2019-05-24 12:55:00,79.76,79.76,79.74,79.75,7102.0,67.3343,67.3343,67.3174,67.3259,7102.0
2019-05-24 13:00:00,79.75,79.76,79.74,79.75,7103.0,67.3259,67.3343,67.3174,67.3259,7103.0
2019-05-24 13:05:00,79.75,79.77,79.75,79.76,15653.0,67.3259,67.3428,67.3259,67.3343,15653.0
2019-05-24 13:10:00,79.76,79.77,79.76,79.77,8910.0,67.3343,67.3428,67.3343,67.3428,8910.0
2019-05-24 13:15:00,79.77,79.77,79.76,79.77,5018.0,67.3428,67.3428,67.3343,67.3428,5018.0
2019-05-24 13:20:00,79.77,79.77,79.76,79.76,5750.0,67.3428,67.3428,67.3343,67.3343,5750.0
2019-05-24 13:25:00,79.77,79.77,79.76,79.77,6297.0,67.3428,67.3428,67.3343,67.3428,6297.0
2019-05-24 13:30:00,79.77,79.77,79.76,79.76,9085.0,67.3428,67.3428,67.3343,67.3343,9085.0
2019-05-24 13:35:00,79.77,79.77,79.76,79.76,10488.0,67.3428,67.3428,67.3343,67.3343,10488.0
2019-05-24 13:40:00,79.76,79.77,79.76,79.77,19183.0,67.3343,67.3428,67.3343,67.3428,19183.0
2019-05-24 13:45:00,79.76,79.77,79.76,79.76,7824.0,67.3343,67.3428,67.3343,67.3343,7824.0
2019-05-24 13:50:00,79.76,79.77,79.76,79.76,8955.0,67.3343,67.3428,67.3343,67.3343,8955.0
2019-05-24 13:55:00,79.76,79.77,79.76,79.76,4012.0,67.3343,67.3428,67.3343,67.3343,4012.0
2019-05-24 14:00:00,79.77,79.77,79.76,79.77,4758.0,67.3428,67.3428,67.3343,67.3428,4758.0
2019-05-24 14:05:00,79.76,79.77,79.76,79.76,7884.0,67.3343,67.3428,67.3343,67.3343,7884.0
2019-05-24 14:10:00,79.76,79.77,79.76,79.77,20130.0,67.3343,67.3428,67.3343,67.3428,20130.0
2019-05-24 14:15:00,79.77,79.77,79.76,79.76,5815.0,67.3428,67.3428,67.3343,67.3343,5815.0
2019-05-24 14:20:00,79.76,79.77,79.76,79.76,10086.0,67.3343,67.3428,67.3343,67.3343,10086.0
2019-05-24 14:25:00,79.76,79.76,79.75,79.76,2867.0,67.3343,67.3343,67.3259,67.3343,2867.0
2019-05-24 14:30:00,79.76,79.76,79.75,79.76,8126.0,67.3343,67.3343,67.3259,67.3343,8126.0
2019-05-24 14:35:00,79.76,79.76,79.75,79.76,7712.0,67.3343,67.3343,67.3259,67.3343,7712.0
2019-05-24 14:40:00,79.76,79.76,79.75,79.76,5635.0,67.3343,67.3343,67.3259,67.3343,5635.0
2019-05-24 14:45:00,79.76,79.77,79.75,79.76,18695.0,67.3343,67.3428,67.3259,67.3343,18695.0
2019-05-24 14:50:00,79.77,79.77,79.75,79.76,11675.0,67.3428,67.3428,67.3259,67.3343,11675.0
2019-05-24 14:55:00,79.76,79.76,79.75,79.76,10744.0,67.3343,67.3343,67.3259,67.3343,10744.0
2019-05-24 15:00:00,79.76,79.77,79.76,79.77,4132.0,67.3343,67.3428,67.3343,67.3428,4132.0
2019-05-24 15:05:00,79.77,79.77,79.76,79.77,6063.0,67.3428,67.3428,67.3343,67.3428,6063.0
2019-05-24 15:10:00,79.77,79.77,79.76,79.77,5736.0,67.3428,67.3428,67.3343,67.3428,5736.0
2019-05-24 15:15:00,79.76,79.77,79.76,79.76,9390.0,67.3343,67.3428,67.3343,67.3343,9390.0
2019-05-24 15:20:00,79.76,79.77,79.75,79.76,8115.0,67.3343,67.3428,67.3259,67.3343,8115.0
2019-05-24 15:25:00,79.77,79.77,79.75,79.76,8247.0,67.3428,67.3428,67.3259,67.3343,8247.0
2019-05-24 15:30:00,79.75,79.76,79.75,79.76,6892.0,67.3259,67.3343,67.3259,67.3343,6892.0
2019-05-24 15:35:00,79.76,79.77,79.75,79.76,8362.0,67.3343,67.3428,67.3259,67.3343,8362.0
2019-05-24 15:40:00,79.76,79.77,79.75,79.77,6207.0,67.3343,67.3428,67.3259,67.3428,6207.0
2019-05-24 15:45:00,79.77,79.77,79.75,79.76,11158.0,67.3428,67.3428,67.3259,67.3343,11158.0
2019-05-24 15:50:00,79.76,79.77,79.75,79.76,8804.0,67.3343,67.3428,67.3259,67.3343,8804.0
2019-05-24 15:55:00,79.75,79.77,79.75,79.76,16548.0,67.3259,67.3428,67.3259,67.3343,16548.0
2019-05-28 09:30:00,79.81,79.81,79.79,79.8,50165.0,67.3765,67.3765,67.3596,67.3681,50165.0
2019-05-28 09:35:00,79.8,79.8,79.79,79.79,5163.0,67.3681,67.3681,67.3596,67.3596,5163.0
2019-05-28 09:40:00,79.79,79.8,79.78,79.79,3654.0,67.3596,67.3681,67.3512,67.3596,3654.0
2019-05-28 09:45:00,79.79,79.79,79.78,79.79,16360.0,67.3596,67.3596,67.3512,67.3596,16360.0
2019-05-28 09:50:00,79.78,79.79,79.78,79.79,5200.0,67.3512,67.3596,67.3512,67.3596,5200.0
2019-05-28 09:55:00,79.78,79.79,79.78,79.79,10643.0,67.3512,67.3596,67.3512,67.3596,10643.0
2019-05-28 10:00:00,79.78,79.79,79.77,79.77,4035.0,67.3512,67.3596,67.3428,67.3428,4035.0
2019-05-28 10:05:00,79.77,79.78,79.77,79.77,13538.0,67.3428,67.3512,67.3428,67.3428,13538.0
2019-05-28 10:10:00,79.77,79.78,79.77,79.78,22654.0,67.3428,67.3512,67.3428,67.3512,22654.0
2019-05-28 10:15:00,79.77,79.78,79.75,79.76,42203.0,67.3428,67.3512,67.3259,67.3343,42203.0
2019-05-28 10:20:00,79.76,79.76,79.75,79.76,4430.0,67.3343,67.3343,67.3259,67.3343,4430.0
2019-05-28 10:25:00,79.76,79.77,79.75,79.77,15446.0,67.3343,67.3428,67.3259,67.3428,15446.0
2019-05-28 10:30:00,79.77,79.78,79.76,79.78,13700.0,67.3428,67.3512,67.3343,67.3512,13700.0
2019-05-28 10:35:00,79.78,79.78,79.77,79.78,13689.0,67.3512,67.3512,67.3428,67.3512,13689.0
2019-05-28 10:40:00,79.78,79.78,79.77,79.77,8251.0,67.3512,67.3512,67.3428,67.3428,8251.0
2019-05-28 10:45:00,79.78,79.78,79.77,79.78,9365.0,67.3512,67.3512,67.3428,67.3512,9365.0
2019-05-28 10:50:00,79.78,79.78,79.77,79.78,9052.0,67.3512,67.3512,67.3428,67.3512,9052.0
2019-05-28 10:55:00,79.78,79.78,79.77,79.77,12482.0,67.3512,67.3512,67.3428,67.3428,12482.0
2019-05-28 11:00:00,79.77,79.78,79.77,79.78,7499.0,67.3428,67.3512,67.3428,67.3512,7499.0
2019-05-28 11:05:00,79.78,79.78,79.77,79.78,5483.0,67.3512,67.3512,67.3428,67.3512,5483.0
2019-05-28 11:10:00,79.78,79.79,79.77,79.79,16484.0,67.3512,67.3596,67.3428,67.3596,16484.0
2019-05-28 11:15:00,79.79,79.79,79.78,79.79,4512.0,67.3596,67.3596,67.3512,67.3596,4512.0
2019-05-28 11:20:00,79.79,79.8,79.78,79.79,11823.0,67.3596,67.3681,67.3512,67.3596,11823.0
2019-05-28 11:25:00,79.79,79.79,79.78,79.78,5062.0,67.3596,67.3596,67.3512,67.3512,5062.0
2019-05-28 11:30:00,79.79,79.8,79.78,79.79,7038.0,67.3596,67.3681,67.3512,67.3596,7038.0
2019-05-28 11:35:00,79.79,79.8,79.79,79.8,6882.0,67.3596,67.3681,67.3596,67.3681,6882.0
2019-05-28 11:40:00,79.8,79.8,79.79,79.8,6818.0,67.3681,67.3681,67.3596,67.3681,6818.0
2019-05-28 11:45:00,79.8,79.81,79.79,79.8,28057.0,67.3681,67.3765,67.3596,67.3681,28057.0
2019-05-28 11:50:00,79.81,79.82,79.81,79.82,10172.0,67.3765,67.385,67.3765,67.385,10172.0
2019-05-28 11:55:00,79.81,79.82,79.81,79.82,8995.0,67.3765,67.385,67.3765,67.385,8995.0
2019-05-28 12:00:00,79.81,79.82,79.81,79.81,5884.0,67.3765,67.385,67.3765,67.3765,5884.0
2019-05-28 12:05:00,79.81,79.82,79.81,79.81,3368.0,67.3765,67.385,67.3765,67.3765,3368.0
2019-05-28 12:10:00,79.82,79.82,79.81,79.82,4789.0,67.385,67.385,67.3765,67.385,4789.0
2019-05-28 12:15:00,79.81,79.82,79.8,79.82,14079.0,67.3765,67.385,67.3681,67.385,14079.0
2019-05-28 12:20:00,79.82,79.82,79.81,79.81,15161.0,67.385,67.385,67.3765,67.3765,15161.0
2019-05-28 12:25:00,79.81,79.82,79.81,79.81,3477.0,67.3765,67.385,67.3765,67.3765,3477.0
2019-05-28 12:30:00,79.81,79.82,79.81,79.82,2406.0,67.3765,67.385,67.3765,67.385,2406.0
2019-05-28 12:35:00,79.81,79.82,79.81,79.82,13521.0,67.3765,67.385,67.3765,67.385,13521.0
2019-05-28 12:40:00,79.82,79.82,79.81,79.82,11235.0,67.385,67.385,67.3765,67.385,11235.0
2019-05-28 12:45:00,79.81,79.82,79.81,79.82,7396.0,67.3765,67.385,67.3765,67.385,7396.0
2019-05-28 12:50:00,79.81,79.82,79.81,79.82,9549.0,67.3765,67.385,67.3765,67.385,9549.0
2019-05-28 12:55:00,79.82,79.82,79.81,79.81,3067.0,67.385,67.385,67.3765,67.3765,3067.0
2019-05-28 13:00:00,79.81,79.82,79.8,79.81,29729.0,67.3765,67.385,67.3681,67.3765,29729.0
2019-05-28 13:05:00,79.82,79.82,79.81,79.81,4563.0,67.385,67.385,67.3765,67.3765,4563.0
2019-05-28 13:10:00,79.81,79.82,79.8,79.8,3954.0,67.3765,67.385,67.3681,67.3681,3954.0
2019-05-28 13:15:00,79.8,79.81,79.8,79.8,6291.0,67.3681,67.3765,67.3681,67.3681,6291.0
2019-05-28 13:20:00,79.8,79.81,79.8,79.81,8534.0,67.3681,67.3765,67.3681,67.3765,8534.0
2019-05-28 13:25:00,79.81,79.81,79.8,79.8,2001.0,67.3765,67.3765,67.3681,67.3681,2001.0
2019-05-28 13:30:00,79.81,79.81,79.8,79.8,2806.0,67.3765,67.3765,67.3681,67.3681,2806.0
2019-05-28 13:35:00,79.81,79.82,79.8,79.81,21074.0,67.3765,67.385,67.3681,67.3765,21074.0
2019-05-28 13:40:00,79.81,79.82,79.81,79.82,6552.0,67.3765,67.385,67.3765,67.385,6552.0
2019-05-28 13:45:00,79.82,79.82,79.81,79.81,5111.0,67.385,67.385,67.3765,67.3765,5111.0
2019-05-28 13:50:00,79.81,79.82,79.81,79.81,5961.0,67.3765,67.385,67.3765,67.3765,5961.0
2019-05-28 13:55:00,79.81,79.83,79.81,79.81,17649.0,67.3765,67.3934,67.3765,67.3765,17649.0
2019-05-28 14:00:00,79.82,79.83,79.81,79.82,10234.0,67.385,67.3934,67.3765,67.385,10234.0
2019-05-28 14:05:00,79.82,79.83,79.81,79.82,11067.0,67.385,67.3934,67.3765,67.385,11067.0
2019-05-28 14:10:00,79.82,79.82,79.81,79.81,3475.0,67.385,67.385,67.3765,67.3765,3475.0
2019-05-28 14:15:00,79.82,79.83,79.82,79.82,6489.0,67.385,67.3934,67.385,67.385,6489.0
2019-05-28 14:20:00,79.83,79.83,79.82,79.83,19039.0,67.3934,67.3934,67.385,67.3934,19039.0
2019-05-28 14:25:00,79.82,79.83,79.81,79.81,51506.0,67.385,67.3934,67.3765,67.3765,51506.0
2019-05-28 14:30:00,79.81,79.82,79.81,79.82,6562.0,67.3765,67.385,67.3765,67.385,6562.0
2019-05-28 14:35:00,79.82,79.82,79.81,79.81,4334.0,67.385,67.385,67.3765,67.3765,4334.0
2019-05-28 14:40:00,79.81,79.82,79.81,79.82,7817.0,67.3765,67.385,67.3765,67.385,7817.0
2019-05-28 14:45:00,79.82,79.82,79.8,79.81,300786.0,67.385,67.385,67.3681,67.3765,300786.0
2019-05-28 14:50:00,79.81,79.81,79.8,79.81,5935.0,67.3765,67.3765,67.3681,67.3765,5935.0
2019-05-28 14:55:00,79.81,79.81,79.8,79.81,3868.0,67.3765,67.3765,67.3681,67.3765,3868.0
2019-05-28 15:00:00,79.81,79.82,79.8,79.82,15424.0,67.3765,67.385,67.3681,67.385,15424.0
2019-05-28 15:05:00,79.81,79.82,79.81,79.82,5951.0,67.3765,67.385,67.3765,67.385,5951.0
2019-05-28 15:10:00,79.81,79.82,79.81,79.82,4782.0,67.3765,67.385,67.3765,67.385,4782.0
2019-05-28 15:15:00,79.82,79.82,79.81,79.81,14657.0,67.385,67.385,67.3765,67.3765,14657.0
2019-05-28 15:20:00,79.82,79.82,79.81,79.81,6907.0,67.385,67.385,67.3765,67.3765,6907.0
2019-05-28 15:25:00,79.81,79.82,79.81,79.81,4280.0,67.3765,67.385,67.3765,67.3765,4280.0
2019-05-28 15:30:00,79.81,79.82,79.81,79.82,15511.0,67.3765,67.385,67.3765,67.385,15511.0
2019-05-28 15:35:00,79.81,79.82,79.81,79.82,15805.0,67.3765,67.385,67.3765,67.385,15805.0
2019-05-28 15:40:00,79.82,79.82,79.81,79.81,10501.0,67.385,67.385,67.3765,67.3765,10501.0
2019-05-28 15:45:00,79.82,79.82,79.81,79.81,13197.0,67.385,67.385,67.3765,67.3765,13197.0
2019-05-28 15:50:00,79.82,79.82,79.81,79.82,16450.0,67.385,67.385,67.3765,67.385,16450.0
2019-05-28 15:55:00,79.81,79.83,79.81,79.83,29916.0,67.3765,67.3934,67.3765,67.3934,29916.0
2019-05-29 09:30:00,79.84,79.88,79.84,79.87,25117.0,67.4018,67.4356,67.4018,67.4272,25117.0
2019-05-29 09:35:00,79.87,79.87,79.86,79.86,1320.0,67.4272,67.4272,67.4187,67.4187,1320.0
2019-05-29 09:40:00,79.86,79.87,79.85,79.86,9656.0,67.4187,67.4272,67.4103,67.4187,9656.0
2019-05-29 09:45:00,79.86,79.86,79.85,79.85,5178.0,67.4187,67.4187,67.4103,67.4103,5178.0
2019-05-29 09:50:00,79.85,79.86,79.85,79.85,5955.0,67.4103,67.4187,67.4103,67.4103,5955.0
2019-05-29 09:55:00,79.85,79.86,79.85,79.85,1870.0,67.4103,67.4187,67.4103,67.4103,1870.0
2019-05-29 10:00:00,79.85,79.86,79.85,79.86,4772.0,67.4103,67.4187,67.4103,67.4187,4772.0
2019-05-29 10:05:00,79.86,79.86,79.85,79.86,8604.0,67.4187,67.4187,67.4103,67.4187,8604.0
2019-05-29 10:10:00,79.86,79.86,79.85,79.86,22875.0,67.4187,67.4187,67.4103,67.4187,22875.0
2019-05-29 10:15:00,79.86,79.86,79.85,79.86,7401.0,67.4187,67.4187,67.4103,67.4187,7401.0
2019-05-29 10:20:00,79.85,79.86,79.85,79.86,32541.0,67.4103,67.4187,67.4103,67.4187,32541.0
2019-05-29 10:25:00,79.86,79.86,79.85,79.86,96728.0,67.4187,67.4187,67.4103,67.4187,96728.0
2019-05-29 10:30:00,79.86,79.88,79.85,79.88,64458.0,67.4187,67.4356,67.4103,67.4356,64458.0
2019-05-29 10:35:00,79.88,79.88,79.87,79.87,30640.0,67.4356,67.4356,67.4272,67.4272,30640.0
2019-05-29 10:40:00,79.88,79.88,79.87,79.88,35013.0,67.4356,67.4356,67.4272,67.4356,35013.0
2019-05-29 10:45:00,79.88,79.88,79.87,79.88,6781.0,67.4356,67.4356,67.4272,67.4356,6781.0
2019-05-29 10:50:00,79.88,79.89,79.87,79.89,16915.0,67.4356,67.4441,67.4272,67.4441,16915.0
2019-05-29 10:55:00,79.89,79.89,79.88,79.89,8181.0,67.4441,67.4441,67.4356,67.4441,8181.0
2019-05-29 11:00:00,79.88,79.89,79.87,79.88,20208.0,67.4356,67.4441,67.4272,67.4356,20208.0
2019-05-29 11:05:00,79.87,79.88,79.87,79.88,25417.0,67.4272,67.4356,67.4272,67.4356,25417.0
2019-05-29 11:10:00,79.87,79.88,79.87,79.87,53531.0,67.4272,67.4356,67.4272,67.4272,53531.0
2019-05-29 11:15:00,79.88,79.88,79.87,79.88,35402.0,67.4356,67.4356,67.4272,67.4356,35402.0
2019-05-29 11:20:00,79.88,79.88,79.87,79.88,5496.0,67.4356,67.4356,67.4272,67.4356,5496.0
2019-05-29 11:25:00,79.88,79.88,79.87,79.87,2373.0,67.4356,67.4356,67.4272,67.4272,2373.0
2019-05-29 11:30:00,79.88,79.88,79.87,79.88,1911.0,67.4356,67.4356,67.4272,67.4356,1911.0
2019-05-29 11:35:00,79.88,79.88,79.87,79.87,6149.0,67.4356,67.4356,67.4272,67.4272,6149.0
2019-05-29 11:40:00,79.87,79.88,79.87,79.88,22488.0,67.4272,67.4356,67.4272,67.4356,22488.0
2019-05-29 11:45:00,79.88,79.89,79.88,79.89,30793.0,67.4356,67.4441,67.4356,67.4441,30793.0
2019-05-29 11:50:00,79.89,79.89,79.88,79.88,10472.0,67.4441,67.4441,67.4356,67.4356,10472.0
2019-05-29 11:55:00,79.89,79.9,79.88,79.9,6266.0,67.4441,67.4525,67.4356,67.4525,6266.0
2019-05-29 12:00:00,79.9,79.9,79.89,79.9,2157.0,67.4525,67.4525,67.4441,67.4525,2157.0
2019-05-29 12:05:00,79.9,79.9,79.89,79.89,15655.0,67.4525,67.4525,67.4441,67.4441,15655.0
2019-05-29 12:10:00,79.89,79.9,79.89,79.9,24533.0,67.4441,67.4525,67.4441,67.4525,24533.0
2019-05-29 12:15:00,79.9,79.9,79.89,79.89,3177.0,67.4525,67.4525,67.4441,67.4441,3177.0
2019-05-29 12:20:00,79.9,79.9,79.89,79.9,28335.0,67.4525,67.4525,67.4441,67.4525,28335.0
2019-05-29 12:25:00,79.9,79.9,79.89,79.89,5124.0,67.4525,67.4525,67.4441,67.4441,5124.0
2019-05-29 12:30:00,79.89,79.9,79.89,79.9,5787.0,67.4441,67.4525,67.4441,67.4525,5787.0
2019-05-29 12:35:00,79.9,79.9,79.89,79.9,2225.0,67.4525,67.4525,67.4441,67.4525,2225.0
2019-05-29 12:40:00,79.9,79.9,79.89,79.9,3841.0,67.4525,67.4525,67.4441,67.4525,3841.0
2019-05-29 12:45:00,79.89,79.9,79.89,79.9,6904.0,67.4441,67.4525,67.4441,67.4525,6904.0
2019-05-29 12:50:00,79.9,79.9,79.89,79.9,14329.0,67.4525,67.4525,67.4441,67.4525,14329.0
2019-05-29 12:55:00,79.89,79.9,79.89,79.9,23651.0,67.4441,67.4525,67.4441,67.4525,23651.0
2019-05-29 13:00:00,79.89,79.9,79.86,79.87,58335.0,67.4441,67.4525,67.4187,67.4272,58335.0
2019-05-29 13:05:00,79.86,79.87,79.86,79.86,17351.0,67.4187,67.4272,67.4187,67.4187,17351.0
2019-05-29 13:10:00,79.86,79.87,79.85,79.87,9303.0,67.4187,67.4272,67.4103,67.4272,9303.0
2019-05-29 13:15:00,79.87,79.87,79.86,79.87,3046.0,67.4272,67.4272,67.4187,67.4272,3046.0
2019-05-29 13:20:00,79.87,79.87,79.86,79.87,1505.0,67.4272,67.4272,67.4187,67.4272,1505.0
2019-05-29 13:25:00,79.87,79.87,79.86,79.86,6299.0,67.4272,67.4272,67.4187,67.4187,6299.0
2019-05-29 13:30:00,79.87,79.87,79.86,79.87,15525.0,67.4272,67.4272,67.4187,67.4272,15525.0
2019-05-29 13:35:00,79.87,79.87,79.86,79.87,32023.0,67.4272,67.4272,67.4187,67.4272,32023.0
2019-05-29 13:40:00,79.87,79.87,79.86,79.87,21992.0,67.4272,67.4272,67.4187,67.4272,21992.0
2019-05-29 13:45:00,79.87,79.87,79.86,79.87,15590.0,67.4272,67.4272,67.4187,67.4272,15590.0
2019-05-29 13:50:00,79.86,79.87,79.86,79.86,21358.0,67.4187,67.4272,67.4187,67.4187,21358.0
2019-05-29 13:55:00,79.87,79.87,79.86,79.87,25576.0,67.4272,67.4272,67.4187,67.4272,25576.0
2019-05-29 14:00:00,79.86,79.87,79.86,79.86,14515.0,67.4187,67.4272,67.4187,67.4187,14515.0
2019-05-29 14:05:00,79.86,79.87,79.86,79.87,14896.0,67.4187,67.4272,67.4187,67.4272,14896.0
2019-05-29 14:10:00,79.86,79.87,79.86,79.86,8693.0,67.4187,67.4272,67.4187,67.4187,8693.0
2019-05-29 14:15:00,79.86,79.87,79.86,79.87,3373.0,67.4187,67.4272,67.4187,67.4272,3373.0
2019-05-29 14:20:00,79.86,79.88,79.86,79.87,23284.0,67.4187,67.4356,67.4187,67.4272,23284.0
2019-05-29 14:25:00,79.87,79.88,79.87,79.88,14686.0,67.4272,67.4356,67.4272,67.4356,14686.0
2019-05-29 14:30:00,79.88,79.88,79.87,79.87,7795.0,67.4356,67.4356,67.4272,67.4272,7795.0
2019-05-29 14:35:00,79.88,79.88,79.87,79.87,5315.0,67.4356,67.4356,67.4272,67.4272,5315.0
2019-05-29 14:40:00,79.88,79.88,79.87,79.87,9519.0,67.4356,67.4356,67.4272,67.4272,9519.0
2019-05-29 14:45:00,79.87,79.88,79.87,79.87,4268.0,67.4272,67.4356,67.4272,67.4272,4268.0
2019-05-29 14:50:00,79.87,79.88,79.87,79.87,20207.0,67.4272,67.4356,67.4272,67.4272,20207.0
2019-05-29 14:55:00,79.87,79.89,79.87,79.89,115243.0,67.4272,67.4441,67.4272,67.4441,115243.0
2019-05-29 15:00:00,79.89,79.89,79.87,79.88,37446.0,67.4441,67.4441,67.4272,67.4356,37446.0
2019-05-29 15:05:00,79.88,79.88,79.87,79.87,36261.0,67.4356,67.4356,67.4272,67.4272,36261.0
2019-05-29 15:10:00,79.88,79.88,79.87,79.87,2197.0,67.4356,67.4356,67.4272,67.4272,2197.0
2019-05-29 15:15:00,79.88,79.88,79.86,79.87,21741.0,67.4356,67.4356,67.4187,67.4272,21741.0
2019-05-29 15:20:00,79.87,79.87,79.86,79.87,32060.0,67.4272,67.4272,67.4187,67.4272,32060.0
2019-05-29 15:25:00,79.87,79.87,79.86,79.87,16473.0,67.4272,67.4272,67.4187,67.4272,16473.0
2019-05-29 15:30:00,79.87,79.87,79.85,79.86,50491.0,67.4272,67.4272,67.4103,67.4187,50491.0
2019-05-29 15:35:00,79.86,79.86,79.85,79.86,27986.0,67.4187,67.4187,67.4103,67.4187,27986.0
2019-05-29 15:40:00,79.86,79.86,79.84,79.84,28884.0,67.4187,67.4187,67.4018,67.4018,28884.0
2019-05-29 15:45:00,79.84,79.86,79.84,79.84,51090.0,67.4018,67.4187,67.4018,67.4018,51090.0
2019-05-29 15:50:00,79.84,79.86,79.84,79.86,24955.0,67.4018,67.4187,67.4018,67.4187,24955.0
2019-05-29 15:55:00,79.86,79.86,79.85,79.86,31651.0,67.4187,67.4187,67.4103,67.4187,31651.0
2019-05-30 09:30:00,79.88,79.88,79.86,79.87,44160.0,67.4356,67.4356,67.4187,67.4272,44160.0
2019-05-30 09:35:00,79.86,79.87,79.86,79.87,1042.0,67.4187,67.4272,67.4187,67.4272,1042.0
2019-05-30 09:40:00,79.86,79.87,79.86,79.86,1666.0,67.4187,67.4272,67.4187,67.4187,1666.0
2019-05-30 09:45:00,79.87,79.87,79.85,79.86,6769.0,67.4272,67.4272,67.4103,67.4187,6769.0
2019-05-30 09:50:00,79.86,79.86,79.84,79.84,21460.0,67.4187,67.4187,67.4018,67.4018,21460.0
2019-05-30 09:55:00,79.85,79.85,79.84,79.84,12265.0,67.4103,67.4103,67.4018,67.4018,12265.0
2019-05-30 10:00:00,79.84,79.85,79.84,79.84,10968.0,67.4018,67.4103,67.4018,67.4018,10968.0
2019-05-30 10:05:00,79.85,79.85,79.84,79.85,12592.0,67.4103,67.4103,67.4018,67.4103,12592.0
2019-05-30 10:10:00,79.85,79.85,79.84,79.85,6638.0,67.4103,67.4103,67.4018,67.4103,6638.0
2019-05-30 10:15:00,79.85,79.85,79.84,79.84,14053.0,67.4103,67.4103,67.4018,67.4018,14053.0
2019-05-30 10:20:00,79.84,79.85,79.84,79.85,4720.0,67.4018,67.4103,67.4018,67.4103,4720.0
2019-05-30 10:25:00,79.84,79.85,79.84,79.85,22299.0,67.4018,67.4103,67.4018,67.4103,22299.0
2019-05-30 10:30:00,79.85,79.86,79.84,79.86,11134.0,67.4103,67.4187,67.4018,67.4187,11134.0
2019-05-30 10:35:00,79.86,79.86,79.85,79.86,28642.0,67.4187,67.4187,67.4103,67.4187,28642.0
2019-05-30 10:40:00,79.86,79.89,79.85,79.86,225637.0,67.4187,67.4441,67.4103,67.4187,225637.0
2019-05-30 10:45:00,79.86,79.87,79.86,79.87,88934.0,67.4187,67.4272,67.4187,67.4272,88934.0
2019-05-30 10:50:00,79.86,79.89,79.86,79.89,67843.0,67.4187,67.4441,67.4187,67.4441,67843.0
2019-05-30 10:55:00,79.89,79.89,79.88,79.89,12493.0,67.4441,67.4441,67.4356,67.4441,12493.0
2019-05-30 11:00:00,79.89,79.9,79.88,79.9,10441.0,67.4441,67.4525,67.4356,67.4525,10441.0
2019-05-30 11:05:00,79.9,79.91,79.89,79.89,19944.0,67.4525,67.4609,67.4441,67.4441,19944.0
2019-05-30 11:10:00,79.9,79.9,79.89,79.9,2202.0,67.4525,67.4525,67.4441,67.4525,2202.0
2019-05-30 11:15:00,79.9,79.91,79.89,79.91,10377.0,67.4525,67.4609,67.4441,67.4609,10377.0
2019-05-30 11:20:00,79.91,79.91,79.9,79.91,6007.0,67.4609,67.4609,67.4525,67.4609,6007.0
2019-05-30 11:25:00,79.9,79.91,79.9,79.91,4216.0,67.4525,67.4609,67.4525,67.4609,4216.0
2019-05-30 11:30:00,79.91,79.91,79.9,79.91,16745.0,67.4609,67.4609,67.4525,67.4609,16745.0
2019-05-30 11:35:00,79.91,79.91,79.9,79.9,11519.0,67.4609,67.4609,67.4525,67.4525,11519.0
2019-05-30 11:40:00,79.91,79.91,79.9,79.9,6646.0,67.4609,67.4609,67.4525,67.4525,6646.0
2019-05-30 11:45:00,79.9,79.91,79.9,79.9,7199.0,67.4525,67.4609,67.4525,67.4525,7199.0
2019-05-30 11:50:00,79.9,79.91,79.9,79.91,1845.0,67.4525,67.4609,67.4525,67.4609,1845.0
2019-05-30 11:55:00,79.91,79.91,79.9,79.91,250680.0,67.4609,67.4609,67.4525,67.4609,250680.0
2019-05-30 12:00:00,79.9,79.91,79.9,79.9,4259.0,67.4525,67.4609,67.4525,67.4525,4259.0
2019-05-30 12:05:00,79.91,79.91,79.9,79.9,2303.0,67.4609,67.4609,67.4525,67.4525,2303.0
2019-05-30 12:10:00,79.91,79.91,79.9,79.91,1959.0,67.4609,67.4609,67.4525,67.4609,1959.0
2019-05-30 12:15:00,79.91,79.91,79.9,79.91,2048.0,67.4609,67.4609,67.4525,67.4609,2048.0
2019-05-30 12:20:00,79.91,79.91,79.9,79.91,4377.0,67.4609,67.4609,67.4525,67.4609,4377.0
2019-05-30 12:25:00,79.9,79.91,79.9,79.9,15725.0,67.4525,67.4609,67.4525,67.4525,15725.0
2019-05-30 12:30:00,79.9,79.91,79.9,79.91,1338.0,67.4525,67.4609,67.4525,67.4609,1338.0
2019-05-30 12:35:00,79.9,79.91,79.9,79.91,5124.0,67.4525,67.4609,67.4525,67.4609,5124.0
2019-05-30 12:40:00,79.91,79.91,79.9,79.9,5545.0,67.4609,67.4609,67.4525,67.4525,5545.0
2019-05-30 12:45:00,79.91,79.91,79.9,79.91,12203.0,67.4609,67.4609,67.4525,67.4609,12203.0
2019-05-30 12:50:00,79.91,79.91,79.9,79.91,15532.0,67.4609,67.4609,67.4525,67.4609,15532.0
2019-05-30 12:55:00,79.9,79.91,79.9,79.9,1932.0,67.4525,67.4609,67.4525,67.4525,1932.0
2019-05-30 13:00:00,79.9,79.91,79.9,79.9,2511.0,67.4525,67.4609,67.4525,67.4525,2511.0
2019-05-30 13:05:00,79.9,79.91,79.9,79.9,3485.0,67.4525,67.4609,67.4525,67.4525,3485.0
2019-05-30 13:10:00,79.91,79.91,79.9,79.9,1278.0,67.4609,67.4609,67.4525,67.4525,1278.0
2019-05-30 13:15:00,79.91,79.91,79.9,79.91,4967.0,67.4609,67.4609,67.4525,67.4609,4967.0
2019-05-30 13:20:00,79.9,79.91,79.9,79.9,5475.0,67.4525,67.4609,67.4525,67.4525,5475.0
2019-05-30 13:25:00,79.91,79.93,79.9,79.91,315049.0,67.4609,67.4778,67.4525,67.4609,315049.0
2019-05-30 13:30:00,79.91,79.92,79.91,79.92,14628.0,67.4609,67.4694,67.4609,67.4694,14628.0
2019-05-30 13:35:00,79.92,79.93,79.91,79.92,18073.0,67.4694,67.4778,67.4609,67.4694,18073.0
2019-05-30 13:40:00,79.93,79.93,79.91,79.91,13701.0,67.4778,67.4778,67.4609,67.4609,13701.0
2019-05-30 13:45:00,79.92,79.92,79.91,79.92,11180.0,67.4694,67.4694,67.4609,67.4694,11180.0
2019-05-30 13:50:00,79.91,79.92,79.91,79.92,5092.0,67.4609,67.4694,67.4609,67.4694,5092.0
2019-05-30 13:55:00,79.92,79.92,79.91,79.92,10030.0,67.4694,67.4694,67.4609,67.4694,10030.0
2019-05-30 14:00:00,79.92,79.92,79.91,79.92,6298.0,67.4694,67.4694,67.4609,67.4694,6298.0
2019-05-30 14:05:00,79.92,79.92,79.91,79.91,9314.0,67.4694,67.4694,67.4609,67.4609,9314.0
2019-05-30 14:10:00,79.92,79.93,79.91,79.92,11249.0,67.4694,67.4778,67.4609,67.4694,11249.0
2019-05-30 14:15:00,79.93,79.93,79.92,79.93,26860.0,67.4778,67.4778,67.4694,67.4778,26860.0
2019-05-30 14:20:00,79.93,79.93,79.92,79.93,8879.0,67.4778,67.4778,67.4694,67.4778,8879.0
2019-05-30 14:25:00,79.92,79.94,79.92,79.93,15450.0,67.4694,67.4863,67.4694,67.4778,15450.0
2019-05-30 14:30:00,79.93,79.94,79.93,79.94,19509.0,67.4778,67.4863,67.4778,67.4863,19509.0
2019-05-30 14:35:00,79.93,79.95,79.93,79.94,25448.0,67.4778,67.4947,67.4778,67.4863,25448.0
2019-05-30 14:40:00,79.94,79.95,79.93,79.95,6667.0,67.4863,67.4947,67.4778,67.4947,6667.0
2019-05-30 14:45:00,79.95,79.95,79.94,79.95,11233.0,67.4947,67.4947,67.4863,67.4947,11233.0
2019-05-30 14:50:00,79.94,79.95,79.93,79.93,15065.0,67.4863,67.4947,67.4778,67.4778,15065.0
2019-05-30 14:55:00,79.93,79.95,79.93,79.95,8417.0,67.4778,67.4947,67.4778,67.4947,8417.0
2019-05-30 15:00:00,79.95,79.95,79.94,79.95,9917.0,67.4947,67.4947,67.4863,67.4947,9917.0
2019-05-30 15:05:00,79.95,79.97,79.94,79.95,32303.0,67.4947,67.5116,67.4863,67.4947,32303.0
2019-05-30 15:10:00,79.95,79.97,79.95,79.97,11264.0,67.4947,67.5116,67.4947,67.5116,11264.0
2019-05-30 15:15:00,79.97,79.97,79.96,79.97,18487.0,67.5116,67.5116,67.5032,67.5116,18487.0
2019-05-30 15:20:00,79.97,79.99,79.96,79.96,186067.0,67.5116,67.5285,67.5032,67.5032,186067.0
2019-05-30 15:25:00,79.97,79.98,79.96,79.98,36480.0,67.5116,67.52,67.5032,67.52,36480.0
2019-05-30 15:30:00,79.97,79.98,79.97,79.98,11591.0,67.5116,67.52,67.5116,67.52,11591.0
2019-05-30 15:35:00,79.98,79.98,79.97,79.98,65215.0,67.52,67.52,67.5116,67.52,65215.0
2019-05-30 15:40:00,79.98,80.0,79.96,79.98,326837.0,67.52,67.5369,67.5032,67.52,326837.0
2019-05-30 15:45:00,79.97,79.98,79.97,79.98,40034.0,67.5116,67.52,67.5116,67.52,40034.0
2019-05-30 15:50:00,79.98,79.98,79.96,79.97,35125.0,67.52,67.52,67.5032,67.5116,35125.0
2019-05-30 15:55:00,79.96,79.98,79.96,79.98,48560.0,67.5032,67.52,67.5032,67.52,48560.0
2019-05-31 09:30:00,80.0,80.01,79.99,80.01,46517.0,67.5369,67.5454,67.5285,67.5454,46517.0
2019-05-31 09:35:00,80.02,80.02,79.99,80.01,30274.0,67.5538,67.5538,67.5285,67.5454,30274.0
2019-05-31 09:40:00,80.01,80.04,80.0,80.02,198005.0,67.5454,67.5707,67.5369,67.5538,198005.0
2019-05-31 09:45:00,80.01,80.03,80.0,80.03,17569.0,67.5454,67.5622,67.5369,67.5622,17569.0
2019-05-31 09:50:00,80.03,80.03,80.02,80.02,38682.0,67.5622,67.5622,67.5538,67.5538,38682.0
2019-05-31 09:55:00,80.02,80.03,80.01,80.02,34393.0,67.5538,67.5622,67.5454,67.5538,34393.0
2019-05-31 10:00:00,80.01,80.03,80.01,80.02,8155.0,67.5454,67.5622,67.5454,67.5538,8155.0
2019-05-31 10:05:00,80.03,80.04,80.02,80.04,8732.0,67.5622,67.5707,67.5538,67.5707,8732.0
2019-05-31 10:10:00,80.04,80.05,80.03,80.04,13596.0,67.5707,67.5791,67.5622,67.5707,13596.0
2019-05-31 10:15:00,80.05,80.05,80.04,80.04,34971.0,67.5791,67.5791,67.5707,67.5707,34971.0
2019-05-31 10:20:00,80.05,80.07,80.04,80.06,120498.0,67.5791,67.596,67.5707,67.5876,120498.0
2019-05-31 10:25:00,80.06,80.06,80.05,80.06,12995.0,67.5876,67.5876,67.5791,67.5876,12995.0
2019-05-31 10:30:00,80.06,80.06,80.05,80.06,8376.0,67.5876,67.5876,67.5791,67.5876,8376.0
2019-05-31 10:35:00,80.06,80.06,80.05,80.06,9682.0,67.5876,67.5876,67.5791,67.5876,9682.0
2019-05-31 10:40:00,80.06,80.06,80.05,80.05,36523.0,67.5876,67.5876,67.5791,67.5791,36523.0
2019-05-31 10:45:00,80.06,80.06,80.04,80.04,44976.0,67.5876,67.5876,67.5707,67.5707,44976.0
2019-05-31 10:50:00,80.04,80.05,80.04,80.04,2144.0,67.5707,67.5791,67.5707,67.5707,2144.0
2019-05-31 10:55:00,80.05,80.06,80.04,80.06,8952.0,67.5791,67.5876,67.5707,67.5876,8952.0
2019-05-31 11:00:00,80.06,80.06,80.05,80.06,109028.0,67.5876,67.5876,67.5791,67.5876,109028.0
2019-05-31 11:05:00,80.06,80.06,80.05,80.05,15814.0,67.5876,67.5876,67.5791,67.5791,15814.0
2019-05-31 11:10:00,80.06,80.06,80.03,80.04,26209.0,67.5876,67.5876,67.5622,67.5707,26209.0
2019-05-31 11:15:00,80.04,80.05,80.04,80.05,2520.0,67.5707,67.5791,67.5707,67.5791,2520.0
2019-05-31 11:20:00,80.05,80.05,80.04,80.05,2037.0,67.5791,67.5791,67.5707,67.5791,2037.0
2019-05-31 11:25:00,80.05,80.05,80.04,80.05,5192.0,67.5791,67.5791,67.5707,67.5791,5192.0
2019-05-31 11:30:00,80.04,80.05,80.04,80.05,5804.0,67.5707,67.5791,67.5707,67.5791,5804.0
2019-05-31 11:35:00,80.05,80.06,80.04,80.06,178666.0,67.5791,67.5876,67.5707,67.5876,178666.0
2019-05-31 11:40:00,80.05,80.06,80.05,80.06,12132.0,67.5791,67.5876,67.5791,67.5876,12132.0
2019-05-31 11:45:00,80.06,80.07,80.05,80.06,13056.0,67.5876,67.596,67.5791,67.5876,13056.0
2019-05-31 11:50:00,80.06,80.07,80.06,80.06,13103.0,67.5876,67.596,67.5876,67.5876,13103.0
2019-05-31 11:55:00,80.07,80.07,80.06,80.06,7708.0,67.596,67.596,67.5876,67.5876,7708.0
2019-05-31 12:00:00,80.06,80.07,80.06,80.06,10276.0,67.5876,67.596,67.5876,67.5876,10276.0
2019-05-31 12:05:00,80.06,80.08,80.06,80.07,210433.0,67.5876,67.6045,67.5876,67.596,210433.0
2019-05-31 12:10:00,80.07,80.09,80.06,80.09,22464.0,67.596,67.6129,67.5876,67.6129,22464.0
2019-05-31 12:15:00,80.09,80.09,80.08,80.09,4474.0,67.6129,67.6129,67.6045,67.6129,4474.0
2019-05-31 12:20:00,80.09,80.09,80.08,80.09,6337.0,67.6129,67.6129,67.6045,67.6129,6337.0
2019-05-31 12:25:00,80.09,80.09,80.08,80.08,11303.0,67.6129,67.6129,67.6045,67.6045,11303.0
2019-05-31 12:30:00,80.09,80.09,80.08,80.09,4112.0,67.6129,67.6129,67.6045,67.6129,4112.0
2019-05-31 12:35:00,80.08,80.08,80.07,80.08,28754.0,67.6045,67.6045,67.596,67.6045,28754.0
2019-05-31 12:40:00,80.08,80.09,80.07,80.08,319927.0,67.6045,67.6129,67.596,67.6045,319927.0
2019-05-31 12:45:00,80.08,80.09,80.07,80.08,45628.0,67.6045,67.6129,67.596,67.6045,45628.0
2019-05-31 12:50:00,80.08,80.08,80.07,80.08,61966.0,67.6045,67.6045,67.596,67.6045,61966.0
2019-05-31 12:55:00,80.08,80.09,80.07,80.09,37395.0,67.6045,67.6129,67.596,67.6129,37395.0
2019-05-31 13:00:00,80.09,80.1,80.09,80.09,20005.0,67.6129,67.6213,67.6129,67.6129,20005.0
2019-05-31 13:05:00,80.09,80.09,80.08,80.09,11148.0,67.6129,67.6129,67.6045,67.6129,11148.0
2019-05-31 13:10:00,80.08,80.09,80.07,80.07,14796.0,67.6045,67.6129,67.596,67.596,14796.0
2019-05-31 13:15:00,80.08,80.1,80.07,80.09,11089.0,67.6045,67.6213,67.596,67.6129,11089.0
2019-05-31 13:20:00,80.09,80.11,80.09,80.1,11604.0,67.6129,67.6298,67.6129,67.6213,11604.0
2019-05-31 13:25:00,80.11,80.12,80.1,80.1,19699.0,67.6298,67.6382,67.6213,67.6213,19699.0
2019-05-31 13:30:00,80.1,80.1,80.08,80.09,7640.0,67.6213,67.6213,67.6045,67.6129,7640.0
2019-05-31 13:35:00,80.09,80.1,80.09,80.1,4686.0,67.6129,67.6213,67.6129,67.6213,4686.0
2019-05-31 13:40:00,80.1,80.11,80.09,80.11,4437.0,67.6213,67.6298,67.6129,67.6298,4437.0
2019-05-31 13:45:00,80.11,80.12,80.1,80.11,10302.0,67.6298,67.6382,67.6213,67.6298,10302.0
2019-05-31 13:50:00,80.12,80.12,80.1,80.1,17774.0,67.6382,67.6382,67.6213,67.6213,17774.0
2019-05-31 13:55:00,80.1,80.1,80.08,80.1,8683.0,67.6213,67.6213,67.6045,67.6213,8683.0
2019-05-31 14:00:00,80.1,80.1,80.09,80.1,11222.0,67.6213,67.6213,67.6129,67.6213,11222.0
2019-05-31 14:05:00,80.1,80.12,80.09,80.11,52585.0,67.6213,67.6382,67.6129,67.6298,52585.0
2019-05-31 14:10:00,80.11,80.12,80.1,80.11,13468.0,67.6298,67.6382,67.6213,67.6298,13468.0
2019-05-31 14:15:00,80.11,80.11,80.09,80.11,17046.0,67.6298,67.6298,67.6129,67.6298,17046.0
2019-05-31 14:20:00,80.11,80.11,80.1,80.1,6959.0,67.6298,67.6298,67.6213,67.6213,6959.0
2019-05-31 14:25:00,80.1,80.11,80.09,80.1,14271.0,67.6213,67.6298,67.6129,67.6213,14271.0
2019-05-31 14:30:00,80.11,80.12,80.1,80.12,3874.0,67.6298,67.6382,67.6213,67.6382,3874.0
2019-05-31 14:35:00,80.12,80.12,80.1,80.12,5407.0,67.6382,67.6382,67.6213,67.6382,5407.0
2019-05-31 14:40:00,80.12,80.12,80.09,80.09,13427.0,67.6382,67.6382,67.6129,67.6129,13427.0
2019-05-31 14:45:00,80.09,80.11,80.09,80.11,7331.0,67.6129,67.6298,67.6129,67.6298,7331.0
2019-05-31 14:50:00,80.12,80.12,80.09,80.11,65546.0,67.6382,67.6382,67.6129,67.6298,65546.0
2019-05-31 14:55:00,80.12,80.12,80.11,80.11,12834.0,67.6382,67.6382,67.6298,67.6298,12834.0
2019-05-31 15:00:00,80.1,80.12,80.1,80.11,22671.0,67.6213,67.6382,67.6213,67.6298,22671.0
2019-05-31 15:05:00,80.11,80.12,80.1,80.1,9862.0,67.6298,67.6382,67.6213,67.6213,9862.0
2019-05-31 15:10:00,80.1,80.11,80.1,80.11,10853.0,67.6213,67.6298,67.6213,67.6298,10853.0
2019-05-31 15:15:00,80.11,80.12,80.1,80.11,7660.0,67.6298,67.6382,67.6213,67.6298,7660.0
2019-05-31 15:20:00,80.12,80.12,80.1,80.11,21087.0,67.6382,67.6382,67.6213,67.6298,21087.0
2019-05-31 15:25:00,80.12,80.13,80.11,80.12,11650.0,67.6382,67.6467,67.6298,67.6382,11650.0
2019-05-31 15:30:00,80.12,80.12,80.11,80.11,4038.0,67.6382,67.6382,67.6298,67.6298,4038.0
2019-05-31 15:35:00,80.12,80.14,80.11,80.14,31929.0,67.6382,67.6551,67.6298,67.6551,31929.0
2019-05-31 15:40:00,80.14,80.15,80.13,80.14,18626.0,67.6551,67.6636,67.6467,67.6551,18626.0
2019-05-31 15:45:00,80.14,80.14,80.13,80.14,14547.0,67.6551,67.6551,67.6467,67.6551,14547.0
2019-05-31 15:50:00,80.14,80.14,80.13,80.14,18324.0,67.6551,67.6551,67.6467,67.6551,18324.0
2019-05-31 15:55:00,80.13,80.14,80.13,80.13,34293.0,67.6467,67.6551,67.6467,67.6467,34293.0
2019-06-03 09:30:00,80.02,80.02,79.99,80.0,31566.0,67.7287,67.7287,67.7033,67.7118,31566.0
2019-06-03 09:35:00,80.0,80.0,79.99,80.0,3442.0,67.7118,67.7118,67.7033,67.7118,3442.0
2019-06-03 09:40:00,79.99,80.0,79.99,80.0,5253.0,67.7033,67.7118,67.7033,67.7118,5253.0
2019-06-03 09:45:00,80.0,80.03,79.99,80.02,20004.0,67.7118,67.7371,67.7033,67.7287,20004.0
2019-06-03 09:50:00,80.03,80.03,80.01,80.01,4941.0,67.7371,67.7371,67.7202,67.7202,4941.0
2019-06-03 09:55:00,80.03,80.04,80.02,80.03,9640.0,67.7371,67.7456,67.7287,67.7371,9640.0
2019-06-03 10:00:00,80.03,80.04,80.0,80.01,17775.0,67.7371,67.7456,67.7118,67.7202,17775.0
2019-06-03 10:05:00,80.01,80.02,79.99,79.99,13001.0,67.7202,67.7287,67.7033,67.7033,13001.0
2019-06-03 10:10:00,80.0,80.02,79.99,80.01,6692.0,67.7118,67.7287,67.7033,67.7202,6692.0
2019-06-03 10:15:00,80.01,80.01,80.0,80.01,4301.0,67.7202,67.7202,67.7118,67.7202,4301.0
2019-06-03 10:20:00,80.01,80.01,79.99,79.99,21149.0,67.7202,67.7202,67.7033,67.7033,21149.0
2019-06-03 10:25:00,79.99,80.0,79.99,79.99,2408.0,67.7033,67.7118,67.7033,67.7033,2408.0
2019-06-03 10:30:00,80.0,80.0,79.99,80.0,3420.0,67.7118,67.7118,67.7033,67.7118,3420.0
2019-06-03 10:35:00,80.0,80.0,79.98,79.98,28617.0,67.7118,67.7118,67.6948,67.6948,28617.0
2019-06-03 10:40:00,79.99,80.0,79.98,79.98,6478.0,67.7033,67.7118,67.6948,67.6948,6478.0
2019-06-03 10:45:00,79.99,79.99,79.98,79.99,2851.0,67.7033,67.7033,67.6948,67.7033,2851.0
2019-06-03 10:50:00,79.99,79.99,79.98,79.98,9443.0,67.7033,67.7033,67.6948,67.6948,9443.0
2019-06-03 10:55:00,79.98,79.99,79.97,79.98,62967.0,67.6948,67.7033,67.6864,67.6948,62967.0
2019-06-03 11:00:00,79.98,79.99,79.97,79.98,3537.0,67.6948,67.7033,67.6864,67.6948,3537.0
2019-06-03 11:05:00,79.99,79.99,79.98,79.98,1527.0,67.7033,67.7033,67.6948,67.6948,1527.0
2019-06-03 11:10:00,79.98,79.99,79.98,79.99,8684.0,67.6948,67.7033,67.6948,67.7033,8684.0
2019-06-03 11:15:00,79.98,79.99,79.98,79.98,4571.0,67.6948,67.7033,67.6948,67.6948,4571.0
2019-06-03 11:20:00,79.99,79.99,79.97,79.98,40262.0,67.7033,67.7033,67.6864,67.6948,40262.0
2019-06-03 11:25:00,79.98,79.98,79.97,79.97,3907.0,67.6948,67.6948,67.6864,67.6864,3907.0
2019-06-03 11:30:00,79.98,79.98,79.96,79.97,64876.0,67.6948,67.6948,67.6779,67.6864,64876.0
2019-06-03 11:35:00,79.98,79.98,79.94,79.97,2641542.0,67.6948,67.6948,67.661,67.6864,2641542.0
2019-06-03 11:40:00,79.96,79.97,79.95,79.95,21726.0,67.6779,67.6864,67.6694,67.6694,21726.0
2019-06-03 11:45:00,79.95,79.96,79.95,79.95,85264.0,67.6694,67.6779,67.6694,67.6694,85264.0
2019-06-03 11:50:00,79.95,79.95,79.94,79.95,65977.0,67.6694,67.6694,67.661,67.6694,65977.0
2019-06-03 11:55:00,79.94,79.95,79.94,79.94,30026.0,67.661,67.6694,67.661,67.661,30026.0
2019-06-03 12:00:00,79.95,79.96,79.94,79.95,6720.0,67.6694,67.6779,67.661,67.6694,6720.0
2019-06-03 12:05:00,79.95,79.96,79.95,79.95,4268.0,67.6694,67.6779,67.6694,67.6694,4268.0
2019-06-03 12:10:00,79.95,79.96,79.95,79.95,16760.0,67.6694,67.6779,67.6694,67.6694,16760.0
2019-06-03 12:15:00,79.95,79.96,79.95,79.96,2918.0,67.6694,67.6779,67.6694,67.6779,2918.0
2019-06-03 12:20:00,79.96,79.96,79.95,79.95,2148.0,67.6779,67.6779,67.6694,67.6694,2148.0
2019-06-03 12:25:00,79.96,79.96,79.95,79.96,25696.0,67.6779,67.6779,67.6694,67.6779,25696.0
2019-06-03 12:30:00,79.96,79.97,79.95,79.97,10306.0,67.6779,67.6864,67.6694,67.6864,10306.0
2019-06-03 12:35:00,79.96,79.97,79.96,79.97,24009.0,67.6779,67.6864,67.6779,67.6864,24009.0
2019-06-03 12:40:00,79.97,79.97,79.96,79.96,7976.0,67.6864,67.6864,67.6779,67.6779,7976.0
2019-06-03 12:45:00,79.97,79.97,79.96,79.96,7720.0,67.6864,67.6864,67.6779,67.6779,7720.0
2019-06-03 12:50:00,79.97,79.97,79.96,79.97,5651.0,67.6864,67.6864,67.6779,67.6864,5651.0
2019-06-03 12:55:00,79.97,79.98,79.96,79.97,10058.0,67.6864,67.6948,67.6779,67.6864,10058.0
2019-06-03 13:00:00,79.97,79.99,79.97,79.99,9947.0,67.6864,67.7033,67.6864,67.7033,9947.0
2019-06-03 13:05:00,79.98,79.99,79.98,79.99,1649.0,67.6948,67.7033,67.6948,67.7033,1649.0
2019-06-03 13:10:00,79.99,79.99,79.98,79.98,58060.0,67.7033,67.7033,67.6948,67.6948,58060.0
2019-06-03 13:15:00,79.98,80.0,79.98,80.0,37673.0,67.6948,67.7118,67.6948,67.7118,37673.0
2019-06-03 13:20:00,80.0,80.0,79.98,79.98,15733.0,67.7118,67.7118,67.6948,67.6948,15733.0
2019-06-03 13:25:00,79.99,80.03,79.99,80.03,33528.0,67.7033,67.7371,67.7033,67.7371,33528.0
2019-06-03 13:30:00,80.02,80.03,80.02,80.03,2056.0,67.7287,67.7371,67.7287,67.7371,2056.0
2019-06-03 13:35:00,80.02,80.04,80.02,80.03,5922.0,67.7287,67.7456,67.7287,67.7371,5922.0
2019-06-03 13:40:00,80.04,80.04,80.02,80.02,22398.0,67.7456,67.7456,67.7287,67.7287,22398.0
2019-06-03 13:45:00,80.03,80.04,80.02,80.03,6677.0,67.7371,67.7456,67.7287,67.7371,6677.0
2019-06-03 13:50:00,80.04,80.04,80.03,80.03,6300.0,67.7456,67.7456,67.7371,67.7371,6300.0
2019-06-03 13:55:00,80.04,80.04,80.03,80.03,2828.0,67.7456,67.7456,67.7371,67.7371,2828.0
2019-06-03 14:00:00,80.04,80.04,80.03,80.03,42611.0,67.7456,67.7456,67.7371,67.7371,42611.0
2019-06-03 14:05:00,80.04,80.04,80.03,80.03,9312.0,67.7456,67.7456,67.7371,67.7371,9312.0
2019-06-03 14:10:00,80.04,80.04,80.03,80.03,2269.0,67.7456,67.7456,67.7371,67.7371,2269.0
2019-06-03 14:15:00,80.03,80.04,80.02,80.02,17119.0,67.7371,67.7456,67.7287,67.7287,17119.0
2019-06-03 14:20:00,80.03,80.03,80.01,80.02,14915.0,67.7371,67.7371,67.7202,67.7287,14915.0
2019-06-03 14:25:00,80.02,80.03,80.02,80.02,5496.0,67.7287,67.7371,67.7287,67.7287,5496.0
2019-06-03 14:30:00,80.03,80.03,80.02,80.02,4491.0,67.7371,67.7371,67.7287,67.7287,4491.0
2019-06-03 14:35:00,80.02,80.04,80.02,80.03,7384.0,67.7287,67.7456,67.7287,67.7371,7384.0
2019-06-03 14:40:00,80.03,80.03,80.02,80.02,12596.0,67.7371,67.7371,67.7287,67.7287,12596.0
2019-06-03 14:45:00,80.02,80.03,80.02,80.03,9902.0,67.7287,67.7371,67.7287,67.7371,9902.0
2019-06-03 14:50:00,80.02,80.03,80.02,80.03,49458.0,67.7287,67.7371,67.7287,67.7371,49458.0
2019-06-03 14:55:00,80.03,80.06,80.02,80.06,31751.0,67.7371,67.7625,67.7287,67.7625,31751.0
2019-06-03 15:00:00,80.06,80.08,80.05,80.08,19799.0,67.7625,67.7795,67.7541,67.7795,19799.0
2019-06-03 15:05:00,80.08,80.09,80.07,80.08,17693.0,67.7795,67.7879,67.771,67.7795,17693.0
2019-06-03 15:10:00,80.09,80.1,80.08,80.09,21725.0,67.7879,67.7964,67.7795,67.7879,21725.0
2019-06-03 15:15:00,80.09,80.1,80.09,80.09,30638.0,67.7879,67.7964,67.7879,67.7879,30638.0
2019-06-03 15:20:00,80.09,80.1,80.08,80.1,30986.0,67.7879,67.7964,67.7795,67.7964,30986.0
2019-06-03 15:25:00,80.1,80.11,80.1,80.1,23959.0,67.7964,67.8049,67.7964,67.7964,23959.0
2019-06-03 15:30:00,80.1,80.11,80.09,80.1,50036.0,67.7964,67.8049,67.7879,67.7964,50036.0
2019-06-03 15:35:00,80.09,80.1,80.09,80.1,21693.0,67.7879,67.7964,67.7879,67.7964,21693.0
2019-06-03 15:40:00,80.1,80.11,80.09,80.1,45138.0,67.7964,67.8049,67.7879,67.7964,45138.0
2019-06-03 15:45:00,80.1,80.11,80.1,80.11,94086.0,67.7964,67.8049,67.7964,67.8049,94086.0
2019-06-03 15:50:00,80.11,80.11,80.1,80.11,36770.0,67.8049,67.8049,67.7964,67.8049,36770.0
2019-06-03 15:55:00,80.1,80.11,80.09,80.09,69157.0,67.7964,67.8049,67.7879,67.7879,69157.0
2019-06-04 09:30:00,80.01,80.01,79.98,79.99,21279.0,67.7202,67.7202,67.6948,67.7033,21279.0
2019-06-04 09:35:00,79.99,80.0,79.99,79.99,3031.0,67.7033,67.7118,67.7033,67.7033,3031.0
2019-06-04 09:40:00,80.0,80.01,79.99,80.01,5237.0,67.7118,67.7202,67.7033,67.7202,5237.0
2019-06-04 09:45:00,80.01,80.01,79.99,79.99,10436.0,67.7202,67.7202,67.7033,67.7033,10436.0
2019-06-04 09:50:00,80.0,80.02,79.99,80.02,4969.0,67.7118,67.7287,67.7033,67.7287,4969.0
2019-06-04 09:55:00,80.02,80.08,80.01,80.03,59532.0,67.7287,67.7795,67.7202,67.7371,59532.0
2019-06-04 10:00:00,80.03,80.04,80.03,80.03,7630.0,67.7371,67.7456,67.7371,67.7371,7630.0
2019-06-04 10:05:00,80.03,80.04,80.01,80.02,10404.0,67.7371,67.7456,67.7202,67.7287,10404.0
2019-06-04 10:10:00,80.02,80.05,80.02,80.05,24222.0,67.7287,67.7541,67.7287,67.7541,24222.0
2019-06-04 10:15:00,80.05,80.05,80.04,80.05,13022.0,67.7541,67.7541,67.7456,67.7541,13022.0
2019-06-04 10:20:00,80.05,80.05,80.04,80.05,22242.0,67.7541,67.7541,67.7456,67.7541,22242.0
2019-06-04 10:25:00,80.04,80.05,80.03,80.03,15961.0,67.7456,67.7541,67.7371,67.7371,15961.0
2019-06-04 10:30:00,80.03,80.03,80.01,80.01,64945.0,67.7371,67.7371,67.7202,67.7202,64945.0
2019-06-04 10:35:00,80.02,80.02,80.0,80.01,12782.0,67.7287,67.7287,67.7118,67.7202,12782.0
2019-06-04 10:40:00,80.01,80.01,79.99,80.0,44736.0,67.7202,67.7202,67.7033,67.7118,44736.0
2019-06-04 10:45:00,79.99,80.0,79.99,80.0,12803.0,67.7033,67.7118,67.7033,67.7118,12803.0
2019-06-04 10:50:00,80.0,80.0,79.99,80.0,10707.0,67.7118,67.7118,67.7033,67.7118,10707.0
2019-06-04 10:55:00,80.0,80.0,79.97,79.97,53720.0,67.7118,67.7118,67.6864,67.6864,53720.0
2019-06-04 11:00:00,79.97,79.98,79.97,79.98,8465.0,67.6864,67.6948,67.6864,67.6948,8465.0
2019-06-04 11:05:00,79.97,79.99,79.97,79.98,53500.0,67.6864,67.7033,67.6864,67.6948,53500.0
2019-06-04 11:10:00,79.99,80.0,79.98,79.99,54735.0,67.7033,67.7118,67.6948,67.7033,54735.0
2019-06-04 11:15:00,80.0,80.0,79.99,79.99,9491.0,67.7118,67.7118,67.7033,67.7033,9491.0
2019-06-04 11:20:00,80.0,80.01,79.99,80.0,5942.0,67.7118,67.7202,67.7033,67.7118,5942.0
2019-06-04 11:25:00,80.0,80.01,80.0,80.01,7991.0,67.7118,67.7202,67.7118,67.7202,7991.0
2019-06-04 11:30:00,80.01,80.01,80.0,80.0,7178.0,67.7202,67.7202,67.7118,67.7118,7178.0
2019-06-04 11:35:00,80.0,80.01,80.0,80.0,4501.0,67.7118,67.7202,67.7118,67.7118,4501.0
2019-06-04 11:40:00,80.01,80.01,80.0,80.01,5913.0,67.7202,67.7202,67.7118,67.7202,5913.0
2019-06-04 11:45:00,80.01,80.02,80.0,80.02,16311.0,67.7202,67.7287,67.7118,67.7287,16311.0
2019-06-04 11:50:00,80.01,80.02,80.01,80.02,1825.0,67.7202,67.7287,67.7202,67.7287,1825.0
2019-06-04 11:55:00,80.02,80.02,80.01,80.02,4287.0,67.7287,67.7287,67.7202,67.7287,4287.0
2019-06-04 12:00:00,80.02,80.02,80.01,80.01,3124.0,67.7287,67.7287,67.7202,67.7202,3124.0
2019-06-04 12:05:00,80.02,80.02,80.01,80.01,3027.0,67.7287,67.7287,67.7202,67.7202,3027.0
2019-06-04 12:10:00,80.02,80.02,80.01,80.01,11414.0,67.7287,67.7287,67.7202,67.7202,11414.0
2019-06-04 12:15:00,80.02,80.02,80.01,80.02,13974.0,67.7287,67.7287,67.7202,67.7287,13974.0
2019-06-04 12:20:00,80.02,80.02,80.01,80.02,11667.0,67.7287,67.7287,67.7202,67.7287,11667.0
2019-06-04 12:25:00,80.01,80.02,80.01,80.02,6636.0,67.7202,67.7287,67.7202,67.7287,6636.0
2019-06-04 12:30:00,80.01,80.02,80.01,80.02,13188.0,67.7202,67.7287,67.7202,67.7287,13188.0
2019-06-04 12:35:00,80.01,80.02,80.01,80.02,6369.0,67.7202,67.7287,67.7202,67.7287,6369.0
2019-06-04 12:40:00,80.02,80.02,80.01,80.02,3308.0,67.7287,67.7287,67.7202,67.7287,3308.0
2019-06-04 12:45:00,80.01,80.02,80.01,80.01,7980.0,67.7202,67.7287,67.7202,67.7202,7980.0
2019-06-04 12:50:00,80.01,80.02,80.01,80.01,9337.0,67.7202,67.7287,67.7202,67.7202,9337.0
2019-06-04 12:55:00,80.02,80.02,80.01,80.02,6171.0,67.7287,67.7287,67.7202,67.7287,6171.0
2019-06-04 13:00:00,80.02,80.02,80.01,80.02,3760.0,67.7287,67.7287,67.7202,67.7287,3760.0
2019-06-04 13:05:00,80.02,80.02,80.01,80.02,14376.0,67.7287,67.7287,67.7202,67.7287,14376.0
2019-06-04 13:10:00,80.01,80.02,80.01,80.02,4793.0,67.7202,67.7287,67.7202,67.7287,4793.0
2019-06-04 13:15:00,80.02,80.02,80.01,80.02,39490.0,67.7287,67.7287,67.7202,67.7287,39490.0
2019-06-04 13:20:00,80.02,80.02,80.01,80.02,18919.0,67.7287,67.7287,67.7202,67.7287,18919.0
2019-06-04 13:25:00,80.01,80.02,80.01,80.02,5467.0,67.7202,67.7287,67.7202,67.7287,5467.0
2019-06-04 13:30:00,80.02,80.02,80.01,80.02,14581.0,67.7287,67.7287,67.7202,67.7287,14581.0
2019-06-04 13:35:00,80.01,80.02,80.01,80.02,6543.0,67.7202,67.7287,67.7202,67.7287,6543.0
2019-06-04 13:40:00,80.02,80.02,80.01,80.02,3433.0,67.7287,67.7287,67.7202,67.7287,3433.0
2019-06-04 13:45:00,80.02,80.02,80.01,80.02,9507.0,67.7287,67.7287,67.7202,67.7287,9507.0
2019-06-04 13:50:00,80.02,80.02,80.01,80.01,8335.0,67.7287,67.7287,67.7202,67.7202,8335.0
2019-06-04 13:55:00,80.01,80.02,80.01,80.02,2873.0,67.7202,67.7287,67.7202,67.7287,2873.0
2019-06-04 14:00:00,80.02,80.03,80.02,80.03,58630.0,67.7287,67.7371,67.7287,67.7371,58630.0
2019-06-04 14:05:00,80.02,80.04,80.02,80.04,5386.0,67.7287,67.7456,67.7287,67.7456,5386.0
2019-06-04 14:10:00,80.04,80.05,80.03,80.05,13584.0,67.7456,67.7541,67.7371,67.7541,13584.0
2019-06-04 14:15:00,80.05,80.05,80.04,80.05,16330.0,67.7541,67.7541,67.7456,67.7541,16330.0
2019-06-04 14:20:00,80.05,80.05,80.03,80.04,14394.0,67.7541,67.7541,67.7371,67.7456,14394.0
2019-06-04 14:25:00,80.04,80.04,80.03,80.04,488.0,67.7456,67.7456,67.7371,67.7456,488.0
2019-06-04 14:30:00,80.03,80.05,80.03,80.04,10242.0,67.7371,67.7541,67.7371,67.7456,10242.0
2019-06-04 14:35:00,80.05,80.05,80.04,80.05,9475.0,67.7541,67.7541,67.7456,67.7541,9475.0
2019-06-04 14:40:00,80.05,80.05,80.04,80.04,5129.0,67.7541,67.7541,67.7456,67.7456,5129.0
2019-06-04 14:45:00,80.05,80.05,80.04,80.05,8238.0,67.7541,67.7541,67.7456,67.7541,8238.0
2019-06-04 14:50:00,80.05,80.05,80.04,80.05,18115.0,67.7541,67.7541,67.7456,67.7541,18115.0
2019-06-04 14:55:00,80.05,80.06,80.04,80.06,41780.0,67.7541,67.7625,67.7456,67.7625,41780.0
2019-06-04 15:00:00,80.06,80.06,80.05,80.06,8873.0,67.7625,67.7625,67.7541,67.7625,8873.0
2019-06-04 15:05:00,80.06,80.06,80.05,80.06,11198.0,67.7625,67.7625,67.7541,67.7625,11198.0
2019-06-04 15:10:00,80.06,80.06,80.04,80.05,18405.0,67.7625,67.7625,67.7456,67.7541,18405.0
2019-06-04 15:15:00,80.04,80.05,80.04,80.05,11444.0,67.7456,67.7541,67.7456,67.7541,11444.0
2019-06-04 15:20:00,80.05,80.05,80.04,80.05,20741.0,67.7541,67.7541,67.7456,67.7541,20741.0
2019-06-04 15:25:00,80.05,80.05,80.04,80.05,21167.0,67.7541,67.7541,67.7456,67.7541,21167.0
2019-06-04 15:30:00,80.05,80.05,80.04,80.04,23306.0,67.7541,67.7541,67.7456,67.7456,23306.0
2019-06-04 15:35:00,80.05,80.05,80.04,80.04,18511.0,67.7541,67.7541,67.7456,67.7456,18511.0
2019-06-04 15:40:00,80.04,80.06,80.04,80.06,23107.0,67.7456,67.7625,67.7456,67.7625,23107.0
2019-06-04 15:45:00,80.06,80.06,80.05,80.05,29521.0,67.7625,67.7625,67.7541,67.7541,29521.0
2019-06-04 15:50:00,80.05,80.06,80.05,80.05,22123.0,67.7541,67.7625,67.7541,67.7541,22123.0
2019-06-04 15:55:00,80.05,80.06,80.04,80.05,38446.0,67.7541,67.7625,67.7456,67.7541,38446.0
2019-06-05 09:30:00,80.2,80.2,80.19,80.19,28758.0,67.881,67.881,67.8726,67.8726,28758.0
2019-06-05 09:35:00,80.19,80.22,80.19,80.2,16322.0,67.8726,67.898,67.8726,67.881,16322.0
2019-06-05 09:40:00,80.21,80.23,80.21,80.22,11567.0,67.8895,67.9064,67.8895,67.898,11567.0
2019-06-05 09:45:00,80.23,80.23,80.21,80.22,3352.0,67.9064,67.9064,67.8895,67.898,3352.0
2019-06-05 09:50:00,80.21,80.23,80.21,80.23,12874.0,67.8895,67.9064,67.8895,67.9064,12874.0
2019-06-05 09:55:00,80.23,80.24,80.22,80.24,4858.0,67.9064,67.9149,67.898,67.9149,4858.0
2019-06-05 10:00:00,80.23,80.24,80.2,80.22,36507.0,67.9064,67.9149,67.881,67.898,36507.0
2019-06-05 10:05:00,80.22,80.23,80.2,80.2,18837.0,67.898,67.9064,67.881,67.881,18837.0
2019-06-05 10:10:00,80.21,80.25,80.19,80.2,2038034.0,67.8895,67.9233,67.8726,67.881,2038034.0
2019-06-05 10:15:00,80.2,80.2,80.19,80.2,20065.0,67.881,67.881,67.8726,67.881,20065.0
2019-06-05 10:20:00,80.2,80.2,80.19,80.2,44331.0,67.881,67.881,67.8726,67.881,44331.0
2019-06-05 10:25:00,80.2,80.21,80.19,80.2,18754.0,67.881,67.8895,67.8726,67.881,18754.0
2019-06-05 10:30:00,80.21,80.22,80.2,80.22,14083.0,67.8895,67.898,67.881,67.898,14083.0
2019-06-05 10:35:00,80.22,80.22,80.21,80.21,10357.0,67.898,67.898,67.8895,67.8895,10357.0
2019-06-05 10:40:00,80.22,80.22,80.21,80.22,6559.0,67.898,67.898,67.8895,67.898,6559.0
2019-06-05 10:45:00,80.22,80.23,80.21,80.23,178279.0,67.898,67.9064,67.8895,67.9064,178279.0
2019-06-05 10:50:00,80.23,80.23,80.22,80.23,12672.0,67.9064,67.9064,67.898,67.9064,12672.0
2019-06-05 10:55:00,80.23,80.23,80.2,80.21,42125.0,67.9064,67.9064,67.881,67.8895,42125.0
2019-06-05 11:00:00,80.21,80.22,80.2,80.2,13980.0,67.8895,67.898,67.881,67.881,13980.0
2019-06-05 11:05:00,80.2,80.21,80.19,80.2,2835.0,67.881,67.8895,67.8726,67.881,2835.0
2019-06-05 11:10:00,80.2,80.21,80.2,80.2,4635.0,67.881,67.8895,67.881,67.881,4635.0
2019-06-05 11:15:00,80.2,80.22,80.2,80.2,159943.0,67.881,67.898,67.881,67.881,159943.0
2019-06-05 11:20:00,80.2,80.22,80.2,80.21,16141.0,67.881,67.898,67.881,67.8895,16141.0
2019-06-05 11:25:00,80.22,80.22,80.18,80.19,116231.0,67.898,67.898,67.8641,67.8726,116231.0
2019-06-05 11:30:00,80.18,80.19,80.17,80.17,18862.0,67.8641,67.8726,67.8556,67.8556,18862.0
2019-06-05 11:35:00,80.17,80.18,80.17,80.17,4120.0,67.8556,67.8641,67.8556,67.8556,4120.0
2019-06-05 11:40:00,80.17,80.18,80.17,80.18,204018.0,67.8556,67.8641,67.8556,67.8641,204018.0
2019-06-05 11:45:00,80.17,80.18,80.17,80.17,12214.0,67.8556,67.8641,67.8556,67.8556,12214.0
2019-06-05 11:50:00,80.17,80.18,80.17,80.17,12459.0,67.8556,67.8641,67.8556,67.8556,12459.0
2019-06-05 11:55:00,80.18,80.18,80.17,80.18,6946.0,67.8641,67.8641,67.8556,67.8641,6946.0
2019-06-05 12:00:00,80.18,80.18,80.17,80.18,11036.0,67.8641,67.8641,67.8556,67.8641,11036.0
2019-06-05 12:05:00,80.18,80.18,80.17,80.17,11742.0,67.8641,67.8641,67.8556,67.8556,11742.0
2019-06-05 12:10:00,80.17,80.18,80.17,80.18,13146.0,67.8556,67.8641,67.8556,67.8641,13146.0
2019-06-05 12:15:00,80.18,80.18,80.17,80.18,7017.0,67.8641,67.8641,67.8556,67.8641,7017.0
2019-06-05 12:20:00,80.18,80.19,80.17,80.19,7513.0,67.8641,67.8726,67.8556,67.8726,7513.0
2019-06-05 12:25:00,80.19,80.19,80.18,80.19,16269.0,67.8726,67.8726,67.8641,67.8726,16269.0
2019-06-05 12:30:00,80.19,80.19,80.18,80.19,5960.0,67.8726,67.8726,67.8641,67.8726,5960.0
2019-06-05 12:35:00,80.19,80.19,80.17,80.18,8633.0,67.8726,67.8726,67.8556,67.8641,8633.0
2019-06-05 12:40:00,80.18,80.18,80.17,80.18,8377.0,67.8641,67.8641,67.8556,67.8641,8377.0
2019-06-05 12:45:00,80.18,80.18,80.16,80.18,9398.0,67.8641,67.8641,67.8472,67.8641,9398.0
2019-06-05 12:50:00,80.17,80.18,80.16,80.16,15330.0,67.8556,67.8641,67.8472,67.8472,15330.0
2019-06-05 12:55:00,80.17,80.17,80.16,80.17,7634.0,67.8556,67.8556,67.8472,67.8556,7634.0
2019-06-05 13:00:00,80.17,80.17,80.16,80.17,8848.0,67.8556,67.8556,67.8472,67.8556,8848.0
2019-06-05 13:05:00,80.17,80.18,80.16,80.17,306793.0,67.8556,67.8641,67.8472,67.8556,306793.0
2019-06-05 13:10:00,80.17,80.18,80.17,80.17,2521.0,67.8556,67.8641,67.8556,67.8556,2521.0
2019-06-05 13:15:00,80.18,80.18,80.17,80.18,7130.0,67.8641,67.8641,67.8556,67.8641,7130.0
2019-06-05 13:20:00,80.17,80.18,80.17,80.17,6347.0,67.8556,67.8641,67.8556,67.8556,6347.0
2019-06-05 13:25:00,80.17,80.18,80.17,80.17,6439.0,67.8556,67.8641,67.8556,67.8556,6439.0
2019-06-05 13:30:00,80.17,80.18,80.17,80.18,7727.0,67.8556,67.8641,67.8556,67.8641,7727.0
2019-06-05 13:35:00,80.18,80.18,80.17,80.17,9429.0,67.8641,67.8641,67.8556,67.8556,9429.0
2019-06-05 13:40:00,80.17,80.18,80.17,80.17,4434.0,67.8556,67.8641,67.8556,67.8556,4434.0
2019-06-05 13:45:00,80.17,80.18,80.17,80.18,4365.0,67.8556,67.8641,67.8556,67.8641,4365.0
2019-06-05 13:50:00,80.17,80.19,80.17,80.17,335034.0,67.8556,67.8726,67.8556,67.8556,335034.0
2019-06-05 13:55:00,80.17,80.18,80.17,80.17,8220.0,67.8556,67.8641,67.8556,67.8556,8220.0
2019-06-05 14:00:00,80.18,80.19,80.17,80.18,12420.0,67.8641,67.8726,67.8556,67.8641,12420.0
2019-06-05 14:05:00,80.18,80.19,80.18,80.19,7100.0,67.8641,67.8726,67.8641,67.8726,7100.0
2019-06-05 14:10:00,80.19,80.19,80.18,80.19,12215.0,67.8726,67.8726,67.8641,67.8726,12215.0
2019-06-05 14:15:00,80.19,80.19,80.17,80.18,22657.0,67.8726,67.8726,67.8556,67.8641,22657.0
2019-06-05 14:20:00,80.18,80.18,80.17,80.18,8454.0,67.8641,67.8641,67.8556,67.8641,8454.0
2019-06-05 14:25:00,80.18,80.18,80.17,80.17,5695.0,67.8641,67.8641,67.8556,67.8556,5695.0
2019-06-05 14:30:00,80.18,80.18,80.17,80.17,12045.0,67.8641,67.8641,67.8556,67.8556,12045.0
2019-06-05 14:35:00,80.18,80.18,80.17,80.18,14677.0,67.8641,67.8641,67.8556,67.8641,14677.0
2019-06-05 14:40:00,80.17,80.18,80.17,80.17,8276.0,67.8556,67.8641,67.8556,67.8556,8276.0
2019-06-05 14:45:00,80.17,80.18,80.17,80.17,10139.0,67.8556,67.8641,67.8556,67.8556,10139.0
2019-06-05 14:50:00,80.17,80.18,80.16,80.17,117510.0,67.8556,67.8641,67.8472,67.8556,117510.0
2019-06-05 14:55:00,80.17,80.18,80.16,80.17,12629.0,67.8556,67.8641,67.8472,67.8556,12629.0
2019-06-05 15:00:00,80.17,80.18,80.16,80.17,18910.0,67.8556,67.8641,67.8472,67.8556,18910.0
2019-06-05 15:05:00,80.17,80.19,80.16,80.18,283062.0,67.8556,67.8726,67.8472,67.8641,283062.0
2019-06-05 15:10:00,80.17,80.19,80.17,80.19,11764.0,67.8556,67.8726,67.8556,67.8726,11764.0
2019-06-05 15:15:00,80.19,80.19,80.17,80.17,10715.0,67.8726,67.8726,67.8556,67.8556,10715.0
2019-06-05 15:20:00,80.18,80.19,80.17,80.18,64111.0,67.8641,67.8726,67.8556,67.8641,64111.0
2019-06-05 15:25:00,80.19,80.19,80.18,80.19,15145.0,67.8726,67.8726,67.8641,67.8726,15145.0
2019-06-05 15:30:00,80.19,80.19,80.18,80.19,12986.0,67.8726,67.8726,67.8641,67.8726,12986.0
2019-06-05 15:35:00,80.19,80.19,80.18,80.19,9914.0,67.8726,67.8726,67.8641,67.8726,9914.0
2019-06-05 15:40:00,80.19,80.19,80.17,80.18,15663.0,67.8726,67.8726,67.8556,67.8641,15663.0
2019-06-05 15:45:00,80.18,80.19,80.17,80.18,12191.0,67.8641,67.8726,67.8556,67.8641,12191.0
2019-06-05 15:50:00,80.19,80.19,80.16,80.16,87363.0,67.8726,67.8726,67.8472,67.8472,87363.0
2019-06-05 15:55:00,80.17,80.17,80.13,80.13,89286.0,67.8556,67.8556,67.8218,67.8218,89286.0
2019-06-06 09:30:00,80.14,80.17,80.12,80.14,29024.0,67.8302,67.8556,67.8133,67.8302,29024.0
2019-06-06 09:35:00,80.14,80.14,80.13,80.14,7361.0,67.8302,67.8302,67.8218,67.8302,7361.0
2019-06-06 09:40:00,80.13,80.14,80.13,80.13,500745.0,67.8218,67.8302,67.8218,67.8218,500745.0
2019-06-06 09:45:00,80.13,80.13,80.12,80.13,1937.0,67.8218,67.8218,67.8133,67.8218,1937.0
2019-06-06 09:50:00,80.13,80.15,80.13,80.15,17556.0,67.8218,67.8387,67.8218,67.8387,17556.0
2019-06-06 09:55:00,80.14,80.15,80.14,80.15,2845.0,67.8302,67.8387,67.8302,67.8387,2845.0
2019-06-06 10:00:00,80.16,80.16,80.15,80.16,6501.0,67.8472,67.8472,67.8387,67.8472,6501.0
2019-06-06 10:05:00,80.16,80.16,80.14,80.15,3355.0,67.8472,67.8472,67.8302,67.8387,3355.0
2019-06-06 10:10:00,80.15,80.15,80.14,80.15,2612.0,67.8387,67.8387,67.8302,67.8387,2612.0
2019-06-06 10:15:00,80.15,80.16,80.14,80.14,5993.0,67.8387,67.8472,67.8302,67.8302,5993.0
2019-06-06 10:20:00,80.15,80.15,80.14,80.15,8509.0,67.8387,67.8387,67.8302,67.8387,8509.0
2019-06-06 10:25:00,80.15,80.15,80.14,80.15,7063.0,67.8387,67.8387,67.8302,67.8387,7063.0
2019-06-06 10:30:00,80.15,80.15,80.14,80.15,6022.0,67.8387,67.8387,67.8302,67.8387,6022.0
2019-06-06 10:35:00,80.15,80.15,80.14,80.15,12080.0,67.8387,67.8387,67.8302,67.8387,12080.0
2019-06-06 10:40:00,80.15,80.15,80.14,80.15,1137.0,67.8387,67.8387,67.8302,67.8387,1137.0
2019-06-06 10:45:00,80.14,80.15,80.14,80.15,5966.0,67.8302,67.8387,67.8302,67.8387,5966.0
2019-06-06 10:50:00,80.15,80.15,80.14,80.15,23946.0,67.8387,67.8387,67.8302,67.8387,23946.0
2019-06-06 10:55:00,80.15,80.15,80.14,80.14,8678.0,67.8387,67.8387,67.8302,67.8302,8678.0
2019-06-06 11:00:00,80.15,80.15,80.14,80.14,7585.0,67.8387,67.8387,67.8302,67.8302,7585.0
2019-06-06 11:05:00,80.15,80.15,80.13,80.14,16112.0,67.8387,67.8387,67.8218,67.8302,16112.0
2019-06-06 11:10:00,80.14,80.14,80.12,80.12,100709.0,67.8302,67.8302,67.8133,67.8133,100709.0
2019-06-06 11:15:00,80.12,80.13,80.11,80.11,4954.0,67.8133,67.8218,67.8049,67.8049,4954.0
2019-06-06 11:20:00,80.12,80.12,80.11,80.12,7574.0,67.8133,67.8133,67.8049,67.8133,7574.0
2019-06-06 11:25:00,80.11,80.12,80.11,80.12,3665.0,67.8049,67.8133,67.8049,67.8133,3665.0
2019-06-06 11:30:00,80.11,80.12,80.11,80.11,6062.0,67.8049,67.8133,67.8049,67.8049,6062.0
2019-06-06 11:35:00,80.11,80.12,80.11,80.12,11329.0,67.8049,67.8133,67.8049,67.8133,11329.0
2019-06-06 11:40:00,80.11,80.12,80.11,80.12,5084.0,67.8049,67.8133,67.8049,67.8133,5084.0
2019-06-06 11:45:00,80.13,80.14,80.12,80.13,7920.0,67.8218,67.8302,67.8133,67.8218,7920.0
2019-06-06 11:50:00,80.14,80.14,80.12,80.13,11488.0,67.8302,67.8302,67.8133,67.8218,11488.0
2019-06-06 11:55:00,80.13,80.13,80.12,80.13,4946.0,67.8218,67.8218,67.8133,67.8218,4946.0
2019-06-06 12:00:00,80.13,80.13,80.12,80.13,12001.0,67.8218,67.8218,67.8133,67.8218,12001.0
2019-06-06 12:05:00,80.13,80.13,80.12,80.13,5098.0,67.8218,67.8218,67.8133,67.8218,5098.0
2019-06-06 12:10:00,80.12,80.13,80.12,80.13,4192.0,67.8133,67.8218,67.8133,67.8218,4192.0
2019-06-06 12:15:00,80.13,80.13,80.12,80.13,2119.0,67.8218,67.8218,67.8133,67.8218,2119.0
2019-06-06 12:20:00,80.13,80.13,80.12,80.13,7166.0,67.8218,67.8218,67.8133,67.8218,7166.0
2019-06-06 12:25:00,80.13,80.13,80.12,80.12,1728.0,67.8218,67.8218,67.8133,67.8133,1728.0
2019-06-06 12:30:00,80.13,80.13,80.12,80.12,1766.0,67.8218,67.8218,67.8133,67.8133,1766.0
2019-06-06 12:35:00,80.12,80.13,80.12,80.13,3415.0,67.8133,67.8218,67.8133,67.8218,3415.0
2019-06-06 12:40:00,80.13,80.13,80.12,80.13,2871.0,67.8218,67.8218,67.8133,67.8218,2871.0
2019-06-06 12:45:00,80.13,80.13,80.12,80.13,10228.0,67.8218,67.8218,67.8133,67.8218,10228.0
2019-06-06 12:50:00,80.12,80.13,80.12,80.12,2446.0,67.8133,67.8218,67.8133,67.8133,2446.0
2019-06-06 12:55:00,80.13,80.13,80.12,80.13,10873.0,67.8218,67.8218,67.8133,67.8218,10873.0
2019-06-06 13:00:00,80.13,80.14,80.12,80.14,15357.0,67.8218,67.8302,67.8133,67.8302,15357.0
2019-06-06 13:05:00,80.14,80.14,80.13,80.14,3426.0,67.8302,67.8302,67.8218,67.8302,3426.0
2019-06-06 13:10:00,80.14,80.15,80.13,80.14,6853.0,67.8302,67.8387,67.8218,67.8302,6853.0
2019-06-06 13:15:00,80.14,80.15,80.14,80.14,33613.0,67.8302,67.8387,67.8302,67.8302,33613.0
2019-06-06 13:20:00,80.14,80.15,80.14,80.14,9767.0,67.8302,67.8387,67.8302,67.8302,9767.0
2019-06-06 13:25:00,80.14,80.15,80.13,80.13,27110.0,67.8302,67.8387,67.8218,67.8218,27110.0
2019-06-06 13:30:00,80.14,80.14,80.13,80.13,3784.0,67.8302,67.8302,67.8218,67.8218,3784.0
2019-06-06 13:35:00,80.13,80.14,80.12,80.13,10254.0,67.8218,67.8302,67.8133,67.8218,10254.0
2019-06-06 13:40:00,80.12,80.14,80.12,80.13,40920.0,67.8133,67.8302,67.8133,67.8218,40920.0
2019-06-06 13:45:00,80.13,80.13,80.12,80.13,8882.0,67.8218,67.8218,67.8133,67.8218,8882.0
2019-06-06 13:50:00,80.12,80.14,80.12,80.13,7985.0,67.8133,67.8302,67.8133,67.8218,7985.0
2019-06-06 13:55:00,80.13,80.14,80.12,80.12,27280.0,67.8218,67.8302,67.8133,67.8133,27280.0
2019-06-06 14:00:00,80.12,80.13,80.1,80.11,12582.0,67.8133,67.8218,67.7964,67.8049,12582.0
2019-06-06 14:05:00,80.12,80.12,80.11,80.11,4419.0,67.8133,67.8133,67.8049,67.8049,4419.0
2019-06-06 14:10:00,80.11,80.12,80.1,80.11,9074.0,67.8049,67.8133,67.7964,67.8049,9074.0
2019-06-06 14:15:00,80.11,80.11,80.1,80.11,12940.0,67.8049,67.8049,67.7964,67.8049,12940.0
2019-06-06 14:20:00,80.11,80.11,80.1,80.11,5835.0,67.8049,67.8049,67.7964,67.8049,5835.0
2019-06-06 14:25:00,80.11,80.11,80.1,80.11,10013.0,67.8049,67.8049,67.7964,67.8049,10013.0
2019-06-06 14:30:00,80.1,80.11,80.07,80.08,48229.0,67.7964,67.8049,67.771,67.7795,48229.0
2019-06-06 14:35:00,80.08,80.11,80.08,80.1,17666.0,67.7795,67.8049,67.7795,67.7964,17666.0
2019-06-06 14:40:00,80.11,80.11,80.09,80.1,6352.0,67.8049,67.8049,67.7879,67.7964,6352.0
2019-06-06 14:45:00,80.09,80.12,80.09,80.12,14129.0,67.7879,67.8133,67.7879,67.8133,14129.0
2019-06-06 14:50:00,80.12,80.12,80.11,80.12,36182.0,67.8133,67.8133,67.8049,67.8133,36182.0
2019-06-06 14:55:00,80.12,80.13,80.11,80.12,39337.0,67.8133,67.8218,67.8049,67.8133,39337.0
2019-06-06 15:00:00,80.12,80.13,80.12,80.12,11097.0,67.8133,67.8218,67.8133,67.8133,11097.0
2019-06-06 15:05:00,80.12,80.13,80.12,80.12,16144.0,67.8133,67.8218,67.8133,67.8133,16144.0
2019-06-06 15:10:00,80.12,80.13,80.1,80.1,13816.0,67.8133,67.8218,67.7964,67.7964,13816.0
2019-06-06 15:15:00,80.1,80.11,80.1,80.11,36609.0,67.7964,67.8049,67.7964,67.8049,36609.0
2019-06-06 15:20:00,80.1,80.11,80.1,80.11,4338.0,67.7964,67.8049,67.7964,67.8049,4338.0
2019-06-06 15:25:00,80.11,80.12,80.1,80.12,4010.0,67.8049,67.8133,67.7964,67.8133,4010.0
2019-06-06 15:30:00,80.11,80.12,80.1,80.11,14598.0,67.8049,67.8133,67.7964,67.8049,14598.0
2019-06-06 15:35:00,80.1,80.11,80.1,80.11,7712.0,67.7964,67.8049,67.7964,67.8049,7712.0
2019-06-06 15:40:00,80.11,80.12,80.1,80.1,13617.0,67.8049,67.8133,67.7964,67.7964,13617.0
2019-06-06 15:45:00,80.1,80.11,80.1,80.11,4328.0,67.7964,67.8049,67.7964,67.8049,4328.0
2019-06-06 15:50:00,80.11,80.11,80.1,80.11,14275.0,67.8049,67.8049,67.7964,67.8049,14275.0
2019-06-06 15:55:00,80.1,80.11,80.09,80.1,20721.0,67.7964,67.8049,67.7879,67.7964,20721.0
2019-06-07 09:30:00,80.24,80.25,80.23,80.23,30555.0,67.9149,67.9233,67.9064,67.9064,30555.0
2019-06-07 09:35:00,80.24,80.24,80.23,80.23,4737.0,67.9149,67.9149,67.9064,67.9064,4737.0
2019-06-07 09:40:00,80.24,80.25,80.24,80.25,8266.0,67.9149,67.9233,67.9149,67.9233,8266.0
2019-06-07 09:45:00,80.25,80.27,80.25,80.27,32423.0,67.9233,67.9403,67.9233,67.9403,32423.0
2019-06-07 09:50:00,80.26,80.27,80.26,80.27,4885.0,67.9318,67.9403,67.9318,67.9403,4885.0
2019-06-07 09:55:00,80.27,80.28,80.26,80.27,17549.0,67.9403,67.9487,67.9318,67.9403,17549.0
2019-06-07 10:00:00,80.27,80.27,80.25,80.25,21041.0,67.9403,67.9403,67.9233,67.9233,21041.0
2019-06-07 10:05:00,80.25,80.28,80.25,80.28,25701.0,67.9233,67.9487,67.9233,67.9487,25701.0
2019-06-07 10:10:00,80.28,80.28,80.26,80.27,32540.0,67.9487,67.9487,67.9318,67.9403,32540.0
2019-06-07 10:15:00,80.27,80.28,80.26,80.27,16767.0,67.9403,67.9487,67.9318,67.9403,16767.0
2019-06-07 10:20:00,80.27,80.28,80.27,80.28,8631.0,67.9403,67.9487,67.9403,67.9487,8631.0
2019-06-07 10:25:00,80.28,80.28,80.27,80.28,5326.0,67.9487,67.9487,67.9403,67.9487,5326.0
2019-06-07 10:30:00,80.28,80.28,80.27,80.27,19834.0,67.9487,67.9487,67.9403,67.9403,19834.0
2019-06-07 10:35:00,80.28,80.28,80.27,80.27,15873.0,67.9487,67.9487,67.9403,67.9403,15873.0
2019-06-07 10:40:00,80.27,80.28,80.26,80.26,10869.0,67.9403,67.9487,67.9318,67.9318,10869.0
2019-06-07 10:45:00,80.27,80.28,80.26,80.28,5217.0,67.9403,67.9487,67.9318,67.9487,5217.0
2019-06-07 10:50:00,80.27,80.28,80.27,80.27,5123.0,67.9403,67.9487,67.9403,67.9403,5123.0
2019-06-07 10:55:00,80.27,80.27,80.26,80.27,4166.0,67.9403,67.9403,67.9318,67.9403,4166.0
2019-06-07 11:00:00,80.27,80.27,80.26,80.27,4730.0,67.9403,67.9403,67.9318,67.9403,4730.0
2019-06-07 11:05:00,80.26,80.27,80.25,80.26,11613.0,67.9318,67.9403,67.9233,67.9318,11613.0
2019-06-07 11:10:00,80.25,80.27,80.25,80.26,7030.0,67.9233,67.9403,67.9233,67.9318,7030.0
2019-06-07 11:15:00,80.26,80.27,80.25,80.26,16340.0,67.9318,67.9403,67.9233,67.9318,16340.0
2019-06-07 11:20:00,80.26,80.26,80.25,80.25,4876.0,67.9318,67.9318,67.9233,67.9233,4876.0
2019-06-07 11:25:00,80.26,80.26,80.24,80.25,5771.0,67.9318,67.9318,67.9149,67.9233,5771.0
2019-06-07 11:30:00,80.25,80.25,80.24,80.24,16865.0,67.9233,67.9233,67.9149,67.9149,16865.0
2019-06-07 11:35:00,80.25,80.25,80.23,80.23,30486.0,67.9233,67.9233,67.9064,67.9064,30486.0
2019-06-07 11:40:00,80.22,80.23,80.21,80.23,22044.0,67.898,67.9064,67.8895,67.9064,22044.0
2019-06-07 11:45:00,80.23,80.23,80.2,80.2,11782.0,67.9064,67.9064,67.881,67.881,11782.0
2019-06-07 11:50:00,80.21,80.21,80.19,80.2,15115.0,67.8895,67.8895,67.8726,67.881,15115.0
2019-06-07 11:55:00,80.2,80.2,80.18,80.19,5663.0,67.881,67.881,67.8641,67.8726,5663.0
2019-06-07 12:00:00,80.18,80.2,80.18,80.2,14895.0,67.8641,67.881,67.8641,67.881,14895.0
2019-06-07 12:05:00,80.2,80.2,80.19,80.2,30331.0,67.881,67.881,67.8726,67.881,30331.0
2019-06-07 12:10:00,80.2,80.22,80.2,80.21,4571.0,67.881,67.898,67.881,67.8895,4571.0
2019-06-07 12:15:00,80.21,80.22,80.21,80.21,2912.0,67.8895,67.898,67.8895,67.8895,2912.0
2019-06-07 12:20:00,80.21,80.21,80.2,80.21,5370.0,67.8895,67.8895,67.881,67.8895,5370.0
2019-06-07 12:25:00,80.21,80.22,80.2,80.21,3205.0,67.8895,67.898,67.881,67.8895,3205.0
2019-06-07 12:30:00,80.22,80.22,80.2,80.2,3270.0,67.898,67.898,67.881,67.881,3270.0
2019-06-07 12:35:00,80.21,80.22,80.2,80.21,8513.0,67.8895,67.898,67.881,67.8895,8513.0
2019-06-07 12:40:00,80.21,80.22,80.2,80.2,33145.0,67.8895,67.898,67.881,67.881,33145.0
2019-06-07 12:45:00,80.2,80.21,80.2,80.21,2184.0,67.881,67.8895,67.881,67.8895,2184.0
2019-06-07 12:50:00,80.21,80.21,80.2,80.2,7038.0,67.8895,67.8895,67.881,67.881,7038.0
2019-06-07 12:55:00,80.21,80.21,80.2,80.21,6375.0,67.8895,67.8895,67.881,67.8895,6375.0
2019-06-07 13:00:00,80.2,80.21,80.2,80.2,6475.0,67.881,67.8895,67.881,67.881,6475.0
2019-06-07 13:05:00,80.21,80.21,80.2,80.21,10246.0,67.8895,67.8895,67.881,67.8895,10246.0
2019-06-07 13:10:00,80.2,80.21,80.2,80.2,3503.0,67.881,67.8895,67.881,67.881,3503.0
2019-06-07 13:15:00,80.2,80.21,80.18,80.19,53305.0,67.881,67.8895,67.8641,67.8726,53305.0
2019-06-07 13:20:00,80.18,80.19,80.18,80.19,23602.0,67.8641,67.8726,67.8641,67.8726,23602.0
2019-06-07 13:25:00,80.19,80.19,80.17,80.17,22300.0,67.8726,67.8726,67.8556,67.8556,22300.0
2019-06-07 13:30:00,80.17,80.18,80.17,80.17,11264.0,67.8556,67.8641,67.8556,67.8556,11264.0
2019-06-07 13:35:00,80.17,80.18,80.17,80.18,5987.0,67.8556,67.8641,67.8556,67.8641,5987.0
2019-06-07 13:40:00,80.17,80.19,80.17,80.19,23230.0,67.8556,67.8726,67.8556,67.8726,23230.0
2019-06-07 13:45:00,80.19,80.2,80.18,80.19,6658.0,67.8726,67.881,67.8641,67.8726,6658.0
2019-06-07 13:50:00,80.19,80.19,80.18,80.18,20649.0,67.8726,67.8726,67.8641,67.8641,20649.0
2019-06-07 13:55:00,80.19,80.19,80.17,80.19,53747.0,67.8726,67.8726,67.8556,67.8726,53747.0
2019-06-07 14:00:00,80.18,80.19,80.16,80.17,8220.0,67.8641,67.8726,67.8472,67.8556,8220.0
2019-06-07 14:05:00,80.17,80.18,80.16,80.18,7011.0,67.8556,67.8641,67.8472,67.8641,7011.0
2019-06-07 14:10:00,80.17,80.18,80.17,80.18,6227.0,67.8556,67.8641,67.8556,67.8641,6227.0
2019-06-07 14:15:00,80.18,80.19,80.18,80.18,2685.0,67.8641,67.8726,67.8641,67.8641,2685.0
2019-06-07 14:20:00,80.18,80.19,80.18,80.19,3914.0,67.8641,67.8726,67.8641,67.8726,3914.0
2019-06-07 14:25:00,80.18,80.19,80.18,80.19,5341.0,67.8641,67.8726,67.8641,67.8726,5341.0
2019-06-07 14:30:00,80.19,80.19,80.18,80.18,6857.0,67.8726,67.8726,67.8641,67.8641,6857.0
2019-06-07 14:35:00,80.18,80.19,80.17,80.18,18546.0,67.8641,67.8726,67.8556,67.8641,18546.0
2019-06-07 14:40:00,80.19,80.19,80.17,80.18,5982.0,67.8726,67.8726,67.8556,67.8641,5982.0
2019-06-07 14:45:00,80.17,80.19,80.17,80.18,32554.0,67.8556,67.8726,67.8556,67.8641,32554.0
2019-06-07 14:50:00,80.18,80.19,80.17,80.18,28747.0,67.8641,67.8726,67.8556,67.8641,28747.0
2019-06-07 14:55:00,80.19,80.2,80.18,80.19,32317.0,67.8726,67.881,67.8641,67.8726,32317.0
2019-06-07 15:00:00,80.19,80.19,80.18,80.19,5280.0,67.8726,67.8726,67.8641,67.8726,5280.0
2019-06-07 15:05:00,80.2,80.2,80.19,80.2,7088.0,67.881,67.881,67.8726,67.881,7088.0
2019-06-07 15:10:00,80.2,80.2,80.19,80.19,3631.0,67.881,67.881,67.8726,67.8726,3631.0
2019-06-07 15:15:00,80.2,80.2,80.19,80.2,4623.0,67.881,67.881,67.8726,67.881,4623.0
2019-06-07 15:20:00,80.19,80.2,80.18,80.19,7996.0,67.8726,67.881,67.8641,67.8726,7996.0
2019-06-07 15:25:00,80.18,80.2,80.18,80.2,27323.0,67.8641,67.881,67.8641,67.881,27323.0
2019-06-07 15:30:00,80.19,80.2,80.18,80.19,7819.0,67.8726,67.881,67.8641,67.8726,7819.0
2019-06-07 15:35:00,80.19,80.19,80.18,80.18,8366.0,67.8726,67.8726,67.8641,67.8641,8366.0
2019-06-07 15:40:00,80.19,80.19,80.18,80.19,72588.0,67.8726,67.8726,67.8641,67.8726,72588.0
2019-06-07 15:45:00,80.19,80.19,80.18,80.18,7451.0,67.8726,67.8726,67.8641,67.8641,7451.0
2019-06-07 15:50:00,80.19,80.21,80.18,80.2,21621.0,67.8726,67.8895,67.8641,67.881,21621.0
2019-06-07 15:55:00,80.2,80.2,80.19,80.2,26808.0,67.881,67.881,67.8726,67.881,26808.0
2019-06-10 09:30:00,80.12,80.13,80.11,80.12,27997.0,67.8133,67.8218,67.8049,67.8133,27997.0
2019-06-10 09:35:00,80.12,80.13,80.11,80.12,2800.0,67.8133,67.8218,67.8049,67.8133,2800.0
2019-06-10 09:40:00,80.13,80.14,80.12,80.13,14314.0,67.8218,67.8302,67.8133,67.8218,14314.0
2019-06-10 09:45:00,80.12,80.12,80.11,80.11,9417.0,67.8133,67.8133,67.8049,67.8049,9417.0
2019-06-10 09:50:00,80.12,80.12,80.11,80.12,8449.0,67.8133,67.8133,67.8049,67.8133,8449.0
2019-06-10 09:55:00,80.12,80.12,80.11,80.12,2971.0,67.8133,67.8133,67.8049,67.8133,2971.0
2019-06-10 10:00:00,80.12,80.12,80.11,80.12,2077.0,67.8133,67.8133,67.8049,67.8133,2077.0
2019-06-10 10:05:00,80.12,80.12,80.11,80.12,6133.0,67.8133,67.8133,67.8049,67.8133,6133.0
2019-06-10 10:10:00,80.12,80.12,80.11,80.12,5280.0,67.8133,67.8133,67.8049,67.8133,5280.0
2019-06-10 10:15:00,80.12,80.12,80.11,80.12,4105.0,67.8133,67.8133,67.8049,67.8133,4105.0
2019-06-10 10:20:00,80.12,80.13,80.11,80.12,23401.0,67.8133,67.8218,67.8049,67.8133,23401.0
2019-06-10 10:25:00,80.12,80.13,80.12,80.12,8456.0,67.8133,67.8218,67.8133,67.8133,8456.0
2019-06-10 10:30:00,80.13,80.13,80.12,80.12,2430.0,67.8218,67.8218,67.8133,67.8133,2430.0
2019-06-10 10:35:00,80.13,80.13,80.12,80.13,7572.0,67.8218,67.8218,67.8133,67.8218,7572.0
2019-06-10 10:40:00,80.13,80.13,80.12,80.12,547.0,67.8218,67.8218,67.8133,67.8133,547.0
2019-06-10 10:45:00,80.12,80.13,80.12,80.12,10086.0,67.8133,67.8218,67.8133,67.8133,10086.0
2019-06-10 10:50:00,80.13,80.13,80.12,80.13,2492.0,67.8218,67.8218,67.8133,67.8218,2492.0
2019-06-10 10:55:00,80.12,80.13,80.12,80.13,2225.0,67.8133,67.8218,67.8133,67.8218,2225.0
2019-06-10 11:00:00,80.13,80.14,80.12,80.13,13968.0,67.8218,67.8302,67.8133,67.8218,13968.0
2019-06-10 11:05:00,80.13,80.14,80.12,80.12,2236.0,67.8218,67.8302,67.8133,67.8133,2236.0
2019-06-10 11:10:00,80.12,80.13,80.12,80.13,2485.0,67.8133,67.8218,67.8133,67.8218,2485.0
2019-06-10 11:15:00,80.12,80.13,80.12,80.13,9924.0,67.8133,67.8218,67.8133,67.8218,9924.0
2019-06-10 11:20:00,80.13,80.14,80.12,80.14,20876.0,67.8218,67.8302,67.8133,67.8302,20876.0
2019-06-10 11:25:00,80.13,80.14,80.13,80.13,13478.0,67.8218,67.8302,67.8218,67.8218,13478.0
2019-06-10 11:30:00,80.14,80.14,80.13,80.14,28030.0,67.8302,67.8302,67.8218,67.8302,28030.0
2019-06-10 11:35:00,80.14,80.14,80.13,80.13,2372.0,67.8302,67.8302,67.8218,67.8218,2372.0
2019-06-10 11:40:00,80.14,80.14,80.13,80.13,2265.0,67.8302,67.8302,67.8218,67.8218,2265.0
2019-06-10 11:45:00,80.13,80.14,80.12,80.13,13914.0,67.8218,67.8302,67.8133,67.8218,13914.0
2019-06-10 11:50:00,80.13,80.14,80.12,80.13,13094.0,67.8218,67.8302,67.8133,67.8218,13094.0
2019-06-10 11:55:00,80.13,80.14,80.12,80.12,10923.0,67.8218,67.8302,67.8133,67.8133,10923.0
2019-06-10 12:00:00,80.13,80.13,80.12,80.12,4068.0,67.8218,67.8218,67.8133,67.8133,4068.0
2019-06-10 12:05:00,80.13,80.13,80.12,80.13,11358.0,67.8218,67.8218,67.8133,67.8218,11358.0
2019-06-10 12:10:00,80.13,80.13,80.12,80.13,2694.0,67.8218,67.8218,67.8133,67.8218,2694.0
2019-06-10 12:15:00,80.13,80.13,80.12,80.13,2674.0,67.8218,67.8218,67.8133,67.8218,2674.0
2019-06-10 12:20:00,80.13,80.13,80.12,80.13,2302.0,67.8218,67.8218,67.8133,67.8218,2302.0
2019-06-10 12:25:00,80.13,80.13,80.12,80.12,2118.0,67.8218,67.8218,67.8133,67.8133,2118.0
2019-06-10 12:30:00,80.12,80.13,80.12,80.12,2265.0,67.8133,67.8218,67.8133,67.8133,2265.0
2019-06-10 12:35:00,80.13,80.13,80.12,80.13,575.0,67.8218,67.8218,67.8133,67.8218,575.0
2019-06-10 12:40:00,80.13,80.13,80.12,80.13,4866.0,67.8218,67.8218,67.8133,67.8218,4866.0
2019-06-10 12:45:00,80.12,80.13,80.12,80.13,5006.0,67.8133,67.8218,67.8133,67.8218,5006.0
2019-06-10 12:50:00,80.13,80.13,80.12,80.12,7365.0,67.8218,67.8218,67.8133,67.8133,7365.0
2019-06-10 12:55:00,80.13,80.13,80.12,80.13,4987.0,67.8218,67.8218,67.8133,67.8218,4987.0
2019-06-10 13:00:00,80.13,80.13,80.12,80.13,20329.0,67.8218,67.8218,67.8133,67.8218,20329.0
2019-06-10 13:05:00,80.13,80.13,80.12,80.13,6467.0,67.8218,67.8218,67.8133,67.8218,6467.0
2019-06-10 13:10:00,80.13,80.13,80.12,80.13,3632.0,67.8218,67.8218,67.8133,67.8218,3632.0
2019-06-10 13:15:00,80.12,80.13,80.12,80.12,10038.0,67.8133,67.8218,67.8133,67.8133,10038.0
2019-06-10 13:20:00,80.13,80.13,80.12,80.13,3578.0,67.8218,67.8218,67.8133,67.8218,3578.0
2019-06-10 13:25:00,80.13,80.13,80.12,80.13,11520.0,67.8218,67.8218,67.8133,67.8218,11520.0
2019-06-10 13:30:00,80.13,80.13,80.12,80.13,4985.0,67.8218,67.8218,67.8133,67.8218,4985.0
2019-06-10 13:35:00,80.13,80.13,80.12,80.12,19987.0,67.8218,67.8218,67.8133,67.8133,19987.0
2019-06-10 13:40:00,80.13,80.13,80.12,80.13,5881.0,67.8218,67.8218,67.8133,67.8218,5881.0
2019-06-10 13:45:00,80.13,80.14,80.12,80.14,38018.0,67.8218,67.8302,67.8133,67.8302,38018.0
2019-06-10 13:50:00,80.14,80.14,80.12,80.12,12202.0,67.8302,67.8302,67.8133,67.8133,12202.0
2019-06-10 13:55:00,80.13,80.13,80.12,80.13,11468.0,67.8218,67.8218,67.8133,67.8218,11468.0
2019-06-10 14:00:00,80.13,80.14,80.12,80.14,6604.0,67.8218,67.8302,67.8133,67.8302,6604.0
2019-06-10 14:05:00,80.13,80.14,80.13,80.14,3508.0,67.8218,67.8302,67.8218,67.8302,3508.0
2019-06-10 14:10:00,80.14,80.14,80.13,80.13,23928.0,67.8302,67.8302,67.8218,67.8218,23928.0
2019-06-10 14:15:00,80.14,80.14,80.13,80.14,3149.0,67.8302,67.8302,67.8218,67.8302,3149.0
2019-06-10 14:20:00,80.14,80.14,80.12,80.13,13783.0,67.8302,67.8302,67.8133,67.8218,13783.0
2019-06-10 14:25:00,80.12,80.14,80.12,80.13,12487.0,67.8133,67.8302,67.8133,67.8218,12487.0
2019-06-10 14:30:00,80.13,80.14,80.13,80.14,12245.0,67.8218,67.8302,67.8218,67.8302,12245.0
2019-06-10 14:35:00,80.13,80.14,80.13,80.13,6347.0,67.8218,67.8302,67.8218,67.8218,6347.0
2019-06-10 14:40:00,80.13,80.14,80.13,80.13,3558.0,67.8218,67.8302,67.8218,67.8218,3558.0
2019-06-10 14:45:00,80.14,80.14,80.13,80.14,21175.0,67.8302,67.8302,67.8218,67.8302,21175.0
2019-06-10 14:50:00,80.13,80.14,80.13,80.14,3140.0,67.8218,67.8302,67.8218,67.8302,3140.0
2019-06-10 14:55:00,80.13,80.14,80.13,80.14,24822.0,67.8218,67.8302,67.8218,67.8302,24822.0
2019-06-10 15:00:00,80.13,80.14,80.13,80.13,12791.0,67.8218,67.8302,67.8218,67.8218,12791.0
2019-06-10 15:05:00,80.13,80.14,80.12,80.13,17389.0,67.8218,67.8302,67.8133,67.8218,17389.0
2019-06-10 15:10:00,80.13,80.14,80.12,80.13,14611.0,67.8218,67.8302,67.8133,67.8218,14611.0
2019-06-10 15:15:00,80.14,80.14,80.13,80.14,11983.0,67.8302,67.8302,67.8218,67.8302,11983.0
2019-06-10 15:20:00,80.13,80.14,80.13,80.13,471.0,67.8218,67.8302,67.8218,67.8218,471.0
2019-06-10 15:25:00,80.13,80.14,80.13,80.14,7107.0,67.8218,67.8302,67.8218,67.8302,7107.0
2019-06-10 15:30:00,80.13,80.14,80.13,80.13,16916.0,67.8218,67.8302,67.8218,67.8218,16916.0
2019-06-10 15:35:00,80.13,80.14,80.13,80.14,6889.0,67.8218,67.8302,67.8218,67.8302,6889.0
2019-06-10 15:40:00,80.13,80.14,80.13,80.13,10212.0,67.8218,67.8302,67.8218,67.8218,10212.0
2019-06-10 15:45:00,80.13,80.14,80.13,80.14,6018.0,67.8218,67.8302,67.8218,67.8302,6018.0
2019-06-10 15:50:00,80.14,80.14,80.13,80.13,6806.0,67.8302,67.8302,67.8218,67.8218,6806.0
2019-06-10 15:55:00,80.14,80.14,80.13,80.13,24659.0,67.8302,67.8302,67.8218,67.8218,24659.0
2019-06-11 09:30:00,80.09,80.09,80.07,80.08,25631.0,67.7879,67.7879,67.771,67.7795,25631.0
2019-06-11 09:35:00,80.09,80.09,80.08,80.09,1322.0,67.7879,67.7879,67.7795,67.7879,1322.0
2019-06-11 09:40:00,80.09,80.09,80.08,80.08,3338.0,67.7879,67.7879,67.7795,67.7795,3338.0
2019-06-11 09:45:00,80.09,80.1,80.08,80.08,14197.0,67.7879,67.7964,67.7795,67.7795,14197.0
2019-06-11 09:50:00,80.09,80.09,80.08,80.08,29716.0,67.7879,67.7879,67.7795,67.7795,29716.0
2019-06-11 09:55:00,80.09,80.09,80.08,80.09,5562.0,67.7879,67.7879,67.7795,67.7879,5562.0
2019-06-11 10:00:00,80.08,80.09,80.08,80.08,2708.0,67.7795,67.7879,67.7795,67.7795,2708.0
2019-06-11 10:05:00,80.09,80.1,80.08,80.09,13406.0,67.7879,67.7964,67.7795,67.7879,13406.0
2019-06-11 10:10:00,80.09,80.1,80.09,80.09,3923.0,67.7879,67.7964,67.7879,67.7879,3923.0
2019-06-11 10:15:00,80.1,80.1,80.09,80.1,2989.0,67.7964,67.7964,67.7879,67.7964,2989.0
2019-06-11 10:20:00,80.09,80.1,80.09,80.1,14556.0,67.7879,67.7964,67.7879,67.7964,14556.0
2019-06-11 10:25:00,80.1,80.1,80.09,80.1,4776.0,67.7964,67.7964,67.7879,67.7964,4776.0
2019-06-11 10:30:00,80.09,80.1,80.09,80.1,2075.0,67.7879,67.7964,67.7879,67.7964,2075.0
2019-06-11 10:35:00,80.1,80.1,80.09,80.1,3172.0,67.7964,67.7964,67.7879,67.7964,3172.0
2019-06-11 10:40:00,80.09,80.1,80.09,80.09,1251.0,67.7879,67.7964,67.7879,67.7879,1251.0
2019-06-11 10:45:00,80.09,80.1,80.09,80.1,2396.0,67.7879,67.7964,67.7879,67.7964,2396.0
2019-06-11 10:50:00,80.09,80.1,80.09,80.09,3018.0,67.7879,67.7964,67.7879,67.7879,3018.0
2019-06-11 10:55:00,80.1,80.1,80.09,80.1,2291.0,67.7964,67.7964,67.7879,67.7964,2291.0
2019-06-11 11:00:00,80.09,80.1,80.09,80.09,6059.0,67.7879,67.7964,67.7879,67.7879,6059.0
2019-06-11 11:05:00,80.09,80.1,80.08,80.09,93581.0,67.7879,67.7964,67.7795,67.7879,93581.0
2019-06-11 11:10:00,80.09,80.09,80.08,80.08,13127.0,67.7879,67.7879,67.7795,67.7795,13127.0
2019-06-11 11:15:00,80.09,80.09,80.08,80.09,22093.0,67.7879,67.7879,67.7795,67.7879,22093.0
2019-06-11 11:20:00,80.09,80.09,80.08,80.08,7465.0,67.7879,67.7879,67.7795,67.7795,7465.0
2019-06-11 11:25:00,80.08,80.09,80.08,80.09,5602.0,67.7795,67.7879,67.7795,67.7879,5602.0
2019-06-11 11:30:00,80.08,80.09,80.08,80.09,5008.0,67.7795,67.7879,67.7795,67.7879,5008.0
2019-06-11 11:35:00,80.08,80.09,80.08,80.09,2078.0,67.7795,67.7879,67.7795,67.7879,2078.0
2019-06-11 11:40:00,80.09,80.1,80.08,80.09,5630.0,67.7879,67.7964,67.7795,67.7879,5630.0
2019-06-11 11:45:00,80.1,80.1,80.09,80.09,5467.0,67.7964,67.7964,67.7879,67.7879,5467.0
2019-06-11 11:50:00,80.1,80.1,80.09,80.09,9396.0,67.7964,67.7964,67.7879,67.7879,9396.0
2019-06-11 11:55:00,80.1,80.1,80.09,80.1,14998.0,67.7964,67.7964,67.7879,67.7964,14998.0
2019-06-11 12:00:00,80.09,80.1,80.09,80.09,5673.0,67.7879,67.7964,67.7879,67.7879,5673.0
2019-06-11 12:05:00,80.09,80.1,80.09,80.09,5598.0,67.7879,67.7964,67.7879,67.7879,5598.0
2019-06-11 12:10:00,80.09,80.09,80.07,80.09,105322.0,67.7879,67.7879,67.771,67.7879,105322.0
2019-06-11 12:15:00,80.09,80.09,80.08,80.08,7110.0,67.7879,67.7879,67.7795,67.7795,7110.0
2019-06-11 12:20:00,80.09,80.09,80.08,80.08,4979.0,67.7879,67.7879,67.7795,67.7795,4979.0
2019-06-11 12:25:00,80.09,80.09,80.08,80.08,1355.0,67.7879,67.7879,67.7795,67.7795,1355.0
2019-06-11 12:30:00,80.09,80.09,80.08,80.09,4793.0,67.7879,67.7879,67.7795,67.7879,4793.0
2019-06-11 12:35:00,80.09,80.09,80.08,80.09,2954.0,67.7879,67.7879,67.7795,67.7879,2954.0
2019-06-11 12:40:00,80.09,80.09,80.08,80.09,3142.0,67.7879,67.7879,67.7795,67.7879,3142.0
2019-06-11 12:45:00,80.09,80.09,80.08,80.08,1117.0,67.7879,67.7879,67.7795,67.7795,1117.0
2019-06-11 12:50:00,80.09,80.09,80.08,80.08,21918.0,67.7879,67.7879,67.7795,67.7795,21918.0
2019-06-11 12:55:00,80.09,80.09,80.08,80.08,9018.0,67.7879,67.7879,67.7795,67.7795,9018.0
2019-06-11 13:00:00,80.09,80.1,80.08,80.1,13904.0,67.7879,67.7964,67.7795,67.7964,13904.0
2019-06-11 13:05:00,80.1,80.1,80.09,80.09,3723.0,67.7964,67.7964,67.7879,67.7879,3723.0
2019-06-11 13:10:00,80.09,80.1,80.09,80.09,6355.0,67.7879,67.7964,67.7879,67.7879,6355.0
2019-06-11 13:15:00,80.09,80.1,80.09,80.1,7586.0,67.7879,67.7964,67.7879,67.7964,7586.0
2019-06-11 13:20:00,80.1,80.11,80.1,80.11,9561.0,67.7964,67.8049,67.7964,67.8049,9561.0
2019-06-11 13:25:00,80.11,80.11,80.09,80.1,17901.0,67.8049,67.8049,67.7879,67.7964,17901.0
2019-06-11 13:30:00,80.1,80.1,80.09,80.1,3917.0,67.7964,67.7964,67.7879,67.7964,3917.0
2019-06-11 13:35:00,80.1,80.1,80.09,80.1,2082.0,67.7964,67.7964,67.7879,67.7964,2082.0
2019-06-11 13:40:00,80.1,80.1,80.07,80.09,29433.0,67.7964,67.7964,67.771,67.7879,29433.0
2019-06-11 13:45:00,80.09,80.1,80.09,80.1,7302.0,67.7879,67.7964,67.7879,67.7964,7302.0
2019-06-11 13:50:00,80.1,80.1,80.09,80.09,4702.0,67.7964,67.7964,67.7879,67.7879,4702.0
2019-06-11 13:55:00,80.09,80.1,80.08,80.09,20607.0,67.7879,67.7964,67.7795,67.7879,20607.0
2019-06-11 14:00:00,80.09,80.09,80.08,80.09,22926.0,67.7879,67.7879,67.7795,67.7879,22926.0
2019-06-11 14:05:00,80.09,80.09,80.08,80.09,10265.0,67.7879,67.7879,67.7795,67.7879,10265.0
2019-06-11 14:10:00,80.09,80.09,80.08,80.09,16471.0,67.7879,67.7879,67.7795,67.7879,16471.0
2019-06-11 14:15:00,80.08,80.09,80.08,80.08,7912.0,67.7795,67.7879,67.7795,67.7795,7912.0
2019-06-11 14:20:00,80.09,80.09,80.08,80.08,22722.0,67.7879,67.7879,67.7795,67.7795,22722.0
2019-06-11 14:25:00,80.09,80.09,80.08,80.09,12618.0,67.7879,67.7879,67.7795,67.7879,12618.0
2019-06-11 14:30:00,80.08,80.09,80.08,80.09,10848.0,67.7795,67.7879,67.7795,67.7879,10848.0
2019-06-11 14:35:00,80.09,80.1,80.08,80.08,20027.0,67.7879,67.7964,67.7795,67.7795,20027.0
2019-06-11 14:40:00,80.09,80.09,80.08,80.08,7696.0,67.7879,67.7879,67.7795,67.7795,7696.0
2019-06-11 14:45:00,80.08,80.09,80.08,80.09,4740.0,67.7795,67.7879,67.7795,67.7879,4740.0
2019-06-11 14:50:00,80.08,80.1,80.08,80.1,14212.0,67.7795,67.7964,67.7795,67.7964,14212.0
2019-06-11 14:55:00,80.09,80.1,80.09,80.09,5521.0,67.7879,67.7964,67.7879,67.7879,5521.0
2019-06-11 15:00:00,80.09,80.09,80.08,80.08,6402.0,67.7879,67.7879,67.7795,67.7795,6402.0
2019-06-11 15:05:00,80.09,80.09,80.08,80.09,2590.0,67.7879,67.7879,67.7795,67.7879,2590.0
2019-06-11 15:10:00,80.09,80.09,80.08,80.08,7010.0,67.7879,67.7879,67.7795,67.7795,7010.0
2019-06-11 15:15:00,80.09,80.09,80.08,80.09,8662.0,67.7879,67.7879,67.7795,67.7879,8662.0
2019-06-11 15:20:00,80.09,80.09,80.08,80.09,61422.0,67.7879,67.7879,67.7795,67.7879,61422.0
2019-06-11 15:25:00,80.09,80.1,80.08,80.1,69266.0,67.7879,67.7964,67.7795,67.7964,69266.0
2019-06-11 15:30:00,80.09,80.1,80.09,80.1,53213.0,67.7879,67.7964,67.7879,67.7964,53213.0
2019-06-11 15:35:00,80.09,80.1,80.09,80.1,15047.0,67.7879,67.7964,67.7879,67.7964,15047.0
2019-06-11 15:40:00,80.1,80.1,80.09,80.09,20901.0,67.7964,67.7964,67.7879,67.7879,20901.0
2019-06-11 15:45:00,80.1,80.1,80.09,80.1,5587.0,67.7964,67.7964,67.7879,67.7964,5587.0
2019-06-11 15:50:00,80.09,80.1,80.09,80.1,26038.0,67.7879,67.7964,67.7879,67.7964,26038.0
2019-06-11 15:55:00,80.1,80.1,80.08,80.08,60391.0,67.7964,67.7964,67.7795,67.7795,60391.0
2019-06-12 09:30:00,80.14,80.15,80.13,80.15,21503.0,67.8302,67.8387,67.8218,67.8387,21503.0
2019-06-12 09:35:00,80.14,80.14,80.13,80.14,2133.0,67.8302,67.8302,67.8218,67.8302,2133.0
2019-06-12 09:40:00,80.14,80.14,80.13,80.13,2412.0,67.8302,67.8302,67.8218,67.8218,2412.0
2019-06-12 09:45:00,80.14,80.15,80.13,80.14,3260.0,67.8302,67.8387,67.8218,67.8302,3260.0
2019-06-12 09:50:00,80.14,80.15,80.14,80.15,5271.0,67.8302,67.8387,67.8302,67.8387,5271.0
2019-06-12 09:55:00,80.15,80.15,80.14,80.14,2012.0,67.8387,67.8387,67.8302,67.8302,2012.0
2019-06-12 10:00:00,80.15,80.16,80.14,80.16,10284.0,67.8387,67.8472,67.8302,67.8472,10284.0
2019-06-12 10:05:00,80.16,80.16,80.15,80.15,4005.0,67.8472,67.8472,67.8387,67.8387,4005.0
2019-06-12 10:10:00,80.16,80.16,80.15,80.16,3723.0,67.8472,67.8472,67.8387,67.8472,3723.0
2019-06-12 10:15:00,80.16,80.16,80.15,80.15,15995.0,67.8472,67.8472,67.8387,67.8387,15995.0
2019-06-12 10:20:00,80.16,80.17,80.15,80.17,16796.0,67.8472,67.8556,67.8387,67.8556,16796.0
2019-06-12 10:25:00,80.17,80.17,80.16,80.17,4133.0,67.8556,67.8556,67.8472,67.8556,4133.0
2019-06-12 10:30:00,80.16,80.18,80.16,80.17,35354.0,67.8472,67.8641,67.8472,67.8556,35354.0
2019-06-12 10:35:00,80.18,80.18,80.17,80.18,7416.0,67.8641,67.8641,67.8556,67.8641,7416.0
2019-06-12 10:40:00,80.17,80.18,80.17,80.18,9338.0,67.8556,67.8641,67.8556,67.8641,9338.0
2019-06-12 10:45:00,80.17,80.18,80.17,80.17,15636.0,67.8556,67.8641,67.8556,67.8556,15636.0
2019-06-12 10:50:00,80.17,80.18,80.17,80.17,4276.0,67.8556,67.8641,67.8556,67.8556,4276.0
2019-06-12 10:55:00,80.18,80.18,80.17,80.17,8731.0,67.8641,67.8641,67.8556,67.8556,8731.0
2019-06-12 11:00:00,80.17,80.18,80.17,80.18,25796.0,67.8556,67.8641,67.8556,67.8641,25796.0
2019-06-12 11:05:00,80.18,80.18,80.17,80.17,8640.0,67.8641,67.8641,67.8556,67.8556,8640.0
2019-06-12 11:10:00,80.17,80.18,80.17,80.17,1758.0,67.8556,67.8641,67.8556,67.8556,1758.0
2019-06-12 11:15:00,80.17,80.18,80.17,80.17,8573.0,67.8556,67.8641,67.8556,67.8556,8573.0
2019-06-12 11:20:00,80.17,80.18,80.17,80.17,5353.0,67.8556,67.8641,67.8556,67.8556,5353.0
2019-06-12 11:25:00,80.17,80.18,80.16,80.17,10355.0,67.8556,67.8641,67.8472,67.8556,10355.0
2019-06-12 11:30:00,80.17,80.17,80.16,80.17,2888.0,67.8556,67.8556,67.8472,67.8556,2888.0
2019-06-12 11:35:00,80.17,80.17,80.16,80.17,7408.0,67.8556,67.8556,67.8472,67.8556,7408.0
2019-06-12 11:40:00,80.17,80.17,80.16,80.17,7884.0,67.8556,67.8556,67.8472,67.8556,7884.0
2019-06-12 11:45:00,80.17,80.18,80.16,80.17,3722.0,67.8556,67.8641,67.8472,67.8556,3722.0
2019-06-12 11:50:00,80.17,80.19,80.17,80.19,39892.0,67.8556,67.8726,67.8556,67.8726,39892.0
2019-06-12 11:55:00,80.19,80.19,80.18,80.18,37948.0,67.8726,67.8726,67.8641,67.8641,37948.0
2019-06-12 12:00:00,80.19,80.19,80.18,80.19,7125.0,67.8726,67.8726,67.8641,67.8726,7125.0
2019-06-12 12:05:00,80.19,80.19,80.17,80.17,11010.0,67.8726,67.8726,67.8556,67.8556,11010.0
2019-06-12 12:10:00,80.17,80.18,80.17,80.17,9224.0,67.8556,67.8641,67.8556,67.8556,9224.0
2019-06-12 12:15:00,80.18,80.19,80.17,80.18,3108.0,67.8641,67.8726,67.8556,67.8641,3108.0
2019-06-12 12:20:00,80.19,80.19,80.16,80.17,18718.0,67.8726,67.8726,67.8472,67.8556,18718.0
2019-06-12 12:25:00,80.17,80.18,80.16,80.17,4625.0,67.8556,67.8641,67.8472,67.8556,4625.0
2019-06-12 12:30:00,80.17,80.17,80.16,80.17,2475.0,67.8556,67.8556,67.8472,67.8556,2475.0
2019-06-12 12:35:00,80.17,80.17,80.16,80.17,7144.0,67.8556,67.8556,67.8472,67.8556,7144.0
2019-06-12 12:40:00,80.17,80.17,80.16,80.17,82333.0,67.8556,67.8556,67.8472,67.8556,82333.0
2019-06-12 12:45:00,80.17,80.17,80.16,80.17,6900.0,67.8556,67.8556,67.8472,67.8556,6900.0
2019-06-12 12:50:00,80.17,80.17,80.16,80.17,7822.0,67.8556,67.8556,67.8472,67.8556,7822.0
2019-06-12 12:55:00,80.17,80.17,80.14,80.15,92334.0,67.8556,67.8556,67.8302,67.8387,92334.0
2019-06-12 13:00:00,80.15,80.16,80.15,80.16,4242.0,67.8387,67.8472,67.8387,67.8472,4242.0
2019-06-12 13:05:00,80.16,80.16,80.15,80.16,9780.0,67.8472,67.8472,67.8387,67.8472,9780.0
2019-06-12 13:10:00,80.15,80.17,80.15,80.16,3731.0,67.8387,67.8556,67.8387,67.8472,3731.0
2019-06-12 13:15:00,80.16,80.17,80.16,80.17,3691.0,67.8472,67.8556,67.8472,67.8556,3691.0
2019-06-12 13:20:00,80.16,80.17,80.15,80.16,8179.0,67.8472,67.8556,67.8387,67.8472,8179.0
2019-06-12 13:25:00,80.15,80.16,80.15,80.16,11563.0,67.8387,67.8472,67.8387,67.8472,11563.0
2019-06-12 13:30:00,80.16,80.17,80.16,80.17,486.0,67.8472,67.8556,67.8472,67.8556,486.0
2019-06-12 13:35:00,80.17,80.17,80.16,80.17,1290.0,67.8556,67.8556,67.8472,67.8556,1290.0
2019-06-12 13:40:00,80.17,80.17,80.16,80.16,5758.0,67.8556,67.8556,67.8472,67.8472,5758.0
2019-06-12 13:45:00,80.16,80.17,80.16,80.16,18870.0,67.8472,67.8556,67.8472,67.8472,18870.0
2019-06-12 13:50:00,80.17,80.17,80.16,80.16,3310.0,67.8556,67.8556,67.8472,67.8472,3310.0
2019-06-12 13:55:00,80.17,80.17,80.16,80.16,1280.0,67.8556,67.8556,67.8472,67.8472,1280.0
2019-06-12 14:00:00,80.17,80.17,80.16,80.16,8694.0,67.8556,67.8556,67.8472,67.8472,8694.0
2019-06-12 14:05:00,80.16,80.17,80.15,80.16,15174.0,67.8472,67.8556,67.8387,67.8472,15174.0
2019-06-12 14:10:00,80.16,80.16,80.15,80.16,3342.0,67.8472,67.8472,67.8387,67.8472,3342.0
2019-06-12 14:15:00,80.16,80.17,80.15,80.16,14193.0,67.8472,67.8556,67.8387,67.8472,14193.0
2019-06-12 14:20:00,80.16,80.16,80.15,80.16,11614.0,67.8472,67.8472,67.8387,67.8472,11614.0
2019-06-12 14:25:00,80.16,80.16,80.15,80.16,7835.0,67.8472,67.8472,67.8387,67.8472,7835.0
2019-06-12 14:30:00,80.16,80.16,80.15,80.16,13425.0,67.8472,67.8472,67.8387,67.8472,13425.0
2019-06-12 14:35:00,80.16,80.17,80.15,80.16,42562.0,67.8472,67.8556,67.8387,67.8472,42562.0
2019-06-12 14:40:00,80.16,80.17,80.16,80.17,14767.0,67.8472,67.8556,67.8472,67.8556,14767.0
2019-06-12 14:45:00,80.17,80.17,80.15,80.16,8165.0,67.8556,67.8556,67.8387,67.8472,8165.0
2019-06-12 14:50:00,80.15,80.16,80.15,80.15,3834.0,67.8387,67.8472,67.8387,67.8387,3834.0
2019-06-12 14:55:00,80.16,80.16,80.14,80.15,20473.0,67.8472,67.8472,67.8302,67.8387,20473.0
2019-06-12 15:00:00,80.16,80.16,80.14,80.15,4533.0,67.8472,67.8472,67.8302,67.8387,4533.0
2019-06-12 15:05:00,80.16,80.16,80.15,80.15,5740.0,67.8472,67.8472,67.8387,67.8387,5740.0
2019-06-12 15:10:00,80.15,80.16,80.15,80.16,6424.0,67.8387,67.8472,67.8387,67.8472,6424.0
2019-06-12 15:15:00,80.16,80.16,80.15,80.16,6843.0,67.8472,67.8472,67.8387,67.8472,6843.0
2019-06-12 15:20:00,80.15,80.16,80.15,80.15,15833.0,67.8387,67.8472,67.8387,67.8387,15833.0
2019-06-12 15:25:00,80.16,80.16,80.15,80.16,4526.0,67.8472,67.8472,67.8387,67.8472,4526.0
2019-06-12 15:30:00,80.16,80.16,80.15,80.15,10253.0,67.8472,67.8472,67.8387,67.8387,10253.0
2019-06-12 15:35:00,80.16,80.16,80.15,80.15,7841.0,67.8472,67.8472,67.8387,67.8387,7841.0
2019-06-12 15:40:00,80.16,80.16,80.15,80.16,8519.0,67.8472,67.8472,67.8387,67.8472,8519.0
2019-06-12 15:45:00,80.16,80.17,80.16,80.16,8849.0,67.8472,67.8556,67.8472,67.8472,8849.0
2019-06-12 15:50:00,80.17,80.17,80.16,80.17,3803.0,67.8556,67.8556,67.8472,67.8556,3803.0
2019-06-12 15:55:00,80.16,80.17,80.15,80.15,15076.0,67.8472,67.8556,67.8387,67.8387,15076.0
2019-06-13 09:30:00,80.2,80.21,80.17,80.2,20382.0,67.881,67.8895,67.8556,67.881,20382.0
2019-06-13 09:35:00,80.2,80.21,80.2,80.2,11768.0,67.881,67.8895,67.881,67.881,11768.0
2019-06-13 09:40:00,80.21,80.22,80.2,80.2,7979.0,67.8895,67.898,67.881,67.881,7979.0
2019-06-13 09:45:00,80.2,80.21,80.2,80.21,4481.0,67.881,67.8895,67.881,67.8895,4481.0
2019-06-13 09:50:00,80.21,80.21,80.2,80.2,4016.0,67.8895,67.8895,67.881,67.881,4016.0
2019-06-13 09:55:00,80.2,80.21,80.2,80.21,9667.0,67.881,67.8895,67.881,67.8895,9667.0
2019-06-13 10:00:00,80.2,80.21,80.2,80.21,2852.0,67.881,67.8895,67.881,67.8895,2852.0
2019-06-13 10:05:00,80.2,80.22,80.2,80.22,20233.0,67.881,67.898,67.881,67.898,20233.0
2019-06-13 10:10:00,80.22,80.22,80.21,80.21,2573.0,67.898,67.898,67.8895,67.8895,2573.0
2019-06-13 10:15:00,80.22,80.22,80.21,80.22,6991.0,67.898,67.898,67.8895,67.898,6991.0
2019-06-13 10:20:00,80.21,80.22,80.21,80.22,4798.0,67.8895,67.898,67.8895,67.898,4798.0
2019-06-13 10:25:00,80.22,80.22,80.2,80.2,5536.0,67.898,67.898,67.881,67.881,5536.0
2019-06-13 10:30:00,80.21,80.21,80.2,80.2,2510.0,67.8895,67.8895,67.881,67.881,2510.0
2019-06-13 10:35:00,80.2,80.21,80.2,80.21,1590.0,67.881,67.8895,67.881,67.8895,1590.0
2019-06-13 10:40:00,80.2,80.22,80.2,80.22,3263.0,67.881,67.898,67.881,67.898,3263.0
2019-06-13 10:45:00,80.21,80.22,80.21,80.21,7919.0,67.8895,67.898,67.8895,67.8895,7919.0
2019-06-13 10:50:00,80.21,80.22,80.21,80.22,5323.0,67.8895,67.898,67.8895,67.898,5323.0
2019-06-13 10:55:00,80.22,80.22,80.21,80.22,2926.0,67.898,67.898,67.8895,67.898,2926.0
2019-06-13 11:00:00,80.22,80.23,80.21,80.23,10566.0,67.898,67.9064,67.8895,67.9064,10566.0
2019-06-13 11:05:00,80.23,80.23,80.22,80.23,7966.0,67.9064,67.9064,67.898,67.9064,7966.0
2019-06-13 11:10:00,80.23,80.23,80.22,80.22,2949.0,67.9064,67.9064,67.898,67.898,2949.0
2019-06-13 11:15:00,80.23,80.23,80.22,80.22,4147.0,67.9064,67.9064,67.898,67.898,4147.0
2019-06-13 11:20:00,80.23,80.24,80.22,80.23,5302.0,67.9064,67.9149,67.898,67.9064,5302.0
2019-06-13 11:25:00,80.23,80.24,80.22,80.23,25289.0,67.9064,67.9149,67.898,67.9064,25289.0
2019-06-13 11:30:00,80.24,80.24,80.22,80.24,19377.0,67.9149,67.9149,67.898,67.9149,19377.0
2019-06-13 11:35:00,80.24,80.24,80.22,80.23,3432.0,67.9149,67.9149,67.898,67.9064,3432.0
2019-06-13 11:40:00,80.22,80.24,80.22,80.23,16521.0,67.898,67.9149,67.898,67.9064,16521.0
2019-06-13 11:45:00,80.24,80.24,80.22,80.22,3006.0,67.9149,67.9149,67.898,67.898,3006.0
2019-06-13 11:50:00,80.23,80.23,80.22,80.22,11017.0,67.9064,67.9064,67.898,67.898,11017.0
2019-06-13 11:55:00,80.22,80.23,80.22,80.23,4357.0,67.898,67.9064,67.898,67.9064,4357.0
2019-06-13 12:00:00,80.22,80.23,80.22,80.22,6178.0,67.898,67.9064,67.898,67.898,6178.0
2019-06-13 12:05:00,80.23,80.24,80.22,80.23,3517.0,67.9064,67.9149,67.898,67.9064,3517.0
2019-06-13 12:10:00,80.23,80.24,80.23,80.24,2977.0,67.9064,67.9149,67.9064,67.9149,2977.0
2019-06-13 12:15:00,80.23,80.24,80.23,80.23,4253.0,67.9064,67.9149,67.9064,67.9064,4253.0
2019-06-13 12:20:00,80.23,80.25,80.23,80.25,11300.0,67.9064,67.9233,67.9064,67.9233,11300.0
2019-06-13 12:25:00,80.25,80.25,80.24,80.25,3261.0,67.9233,67.9233,67.9149,67.9233,3261.0
2019-06-13 12:30:00,80.24,80.25,80.24,80.24,2278.0,67.9149,67.9233,67.9149,67.9149,2278.0
2019-06-13 12:35:00,80.25,80.25,80.24,80.25,2411.0,67.9233,67.9233,67.9149,67.9233,2411.0
2019-06-13 12:40:00,80.24,80.25,80.24,80.25,6328.0,67.9149,67.9233,67.9149,67.9233,6328.0
2019-06-13 12:45:00,80.25,80.25,80.24,80.25,1129.0,67.9233,67.9233,67.9149,67.9233,1129.0
2019-06-13 12:50:00,80.25,80.27,80.24,80.25,1067407.0,67.9233,67.9403,67.9149,67.9233,1067407.0
2019-06-13 12:55:00,80.25,80.25,80.24,80.24,33024.0,67.9233,67.9233,67.9149,67.9149,33024.0
2019-06-13 13:00:00,80.25,80.26,80.24,80.26,13119.0,67.9233,67.9318,67.9149,67.9318,13119.0
2019-06-13 13:05:00,80.26,80.26,80.25,80.26,2973.0,67.9318,67.9318,67.9233,67.9318,2973.0
2019-06-13 13:10:00,80.26,80.26,80.25,80.25,4292.0,67.9318,67.9318,67.9233,67.9233,4292.0
2019-06-13 13:15:00,80.26,80.27,80.25,80.26,5120.0,67.9318,67.9403,67.9233,67.9318,5120.0
2019-06-13 13:20:00,80.26,80.27,80.25,80.27,8878.0,67.9318,67.9403,67.9233,67.9403,8878.0
2019-06-13 13:25:00,80.27,80.27,80.26,80.27,7762.0,67.9403,67.9403,67.9318,67.9403,7762.0
2019-06-13 13:30:00,80.27,80.28,80.26,80.27,29788.0,67.9403,67.9487,67.9318,67.9403,29788.0
2019-06-13 13:35:00,80.27,80.28,80.27,80.27,5739.0,67.9403,67.9487,67.9403,67.9403,5739.0
2019-06-13 13:40:00,80.28,80.28,80.27,80.28,8669.0,67.9487,67.9487,67.9403,67.9487,8669.0
2019-06-13 13:45:00,80.28,80.29,80.27,80.28,21185.0,67.9487,67.9572,67.9403,67.9487,21185.0
2019-06-13 13:50:00,80.29,80.29,80.28,80.28,4401.0,67.9572,67.9572,67.9487,67.9487,4401.0
2019-06-13 13:55:00,80.29,80.3,80.28,80.3,29679.0,67.9572,67.9657,67.9487,67.9657,29679.0
2019-06-13 14:00:00,80.3,80.3,80.29,80.3,11600.0,67.9657,67.9657,67.9572,67.9657,11600.0
2019-06-13 14:05:00,80.3,80.3,80.28,80.28,54775.0,67.9657,67.9657,67.9487,67.9487,54775.0
2019-06-13 14:10:00,80.29,80.29,80.28,80.28,1781.0,67.9572,67.9572,67.9487,67.9487,1781.0
2019-06-13 14:15:00,80.29,80.3,80.28,80.3,15823.0,67.9572,67.9657,67.9487,67.9657,15823.0
2019-06-13 14:20:00,80.3,80.31,80.3,80.31,37620.0,67.9657,67.9741,67.9657,67.9741,37620.0
2019-06-13 14:25:00,80.31,80.31,80.29,80.3,76390.0,67.9741,67.9741,67.9572,67.9657,76390.0
2019-06-13 14:30:00,80.29,80.3,80.29,80.3,78766.0,67.9572,67.9657,67.9572,67.9657,78766.0
2019-06-13 14:35:00,80.29,80.31,80.29,80.3,31522.0,67.9572,67.9741,67.9572,67.9657,31522.0
2019-06-13 14:40:00,80.3,80.3,80.29,80.3,9070.0,67.9657,67.9657,67.9572,67.9657,9070.0
2019-06-13 14:45:00,80.3,80.3,80.29,80.3,2599.0,67.9657,67.9657,67.9572,67.9657,2599.0
2019-06-13 14:50:00,80.29,80.3,80.28,80.3,35098.0,67.9572,67.9657,67.9487,67.9657,35098.0
2019-06-13 14:55:00,80.3,80.3,80.29,80.29,5727.0,67.9657,67.9657,67.9572,67.9572,5727.0
2019-06-13 15:00:00,80.3,80.31,80.29,80.3,18144.0,67.9657,67.9741,67.9572,67.9657,18144.0
2019-06-13 15:05:00,80.31,80.31,80.3,80.31,5419.0,67.9741,67.9741,67.9657,67.9741,5419.0
2019-06-13 15:10:00,80.31,80.31,80.3,80.3,174512.0,67.9741,67.9741,67.9657,67.9657,174512.0
2019-06-13 15:15:00,80.31,80.31,80.3,80.31,8196.0,67.9741,67.9741,67.9657,67.9741,8196.0
2019-06-13 15:20:00,80.3,80.31,80.3,80.31,11216.0,67.9657,67.9741,67.9657,67.9741,11216.0
2019-06-13 15:25:00,80.31,80.31,80.29,80.29,18011.0,67.9741,67.9741,67.9572,67.9572,18011.0
2019-06-13 15:30:00,80.29,80.3,80.28,80.28,20673.0,67.9572,67.9657,67.9487,67.9487,20673.0
2019-06-13 15:35:00,80.29,80.29,80.28,80.28,15358.0,67.9572,67.9572,67.9487,67.9487,15358.0
2019-06-13 15:40:00,80.28,80.29,80.28,80.28,4301.0,67.9487,67.9572,67.9487,67.9487,4301.0
2019-06-13 15:45:00,80.28,80.29,80.28,80.29,7847.0,67.9487,67.9572,67.9487,67.9572,7847.0
2019-06-13 15:50:00,80.29,80.29,80.28,80.29,39426.0,67.9572,67.9572,67.9487,67.9572,39426.0
2019-06-13 15:55:00,80.29,80.29,80.28,80.28,60251.0,67.9572,67.9572,67.9487,67.9487,60251.0
2019-06-14 09:30:00,80.23,80.24,80.22,80.24,23166.0,67.9064,67.9149,67.898,67.9149,23166.0
2019-06-14 09:35:00,80.24,80.25,80.23,80.23,35080.0,67.9149,67.9233,67.9064,67.9064,35080.0
2019-06-14 09:40:00,80.23,80.24,80.23,80.24,9181.0,67.9064,67.9149,67.9064,67.9149,9181.0
2019-06-14 09:45:00,80.23,80.24,80.22,80.23,54862.0,67.9064,67.9149,67.898,67.9064,54862.0
2019-06-14 09:50:00,80.23,80.24,80.22,80.24,12319.0,67.9064,67.9149,67.898,67.9149,12319.0
2019-06-14 09:55:00,80.23,80.24,80.23,80.23,4449.0,67.9064,67.9149,67.9064,67.9064,4449.0
2019-06-14 10:00:00,80.24,80.26,80.24,80.26,14145.0,67.9149,67.9318,67.9149,67.9318,14145.0
2019-06-14 10:05:00,80.26,80.27,80.25,80.26,12859.0,67.9318,67.9403,67.9233,67.9318,12859.0
2019-06-14 10:10:00,80.26,80.26,80.25,80.25,3502.0,67.9318,67.9318,67.9233,67.9233,3502.0
2019-06-14 10:15:00,80.26,80.27,80.25,80.26,6008.0,67.9318,67.9403,67.9233,67.9318,6008.0
2019-06-14 10:20:00,80.25,80.27,80.25,80.26,6778.0,67.9233,67.9403,67.9233,67.9318,6778.0
2019-06-14 10:25:00,80.26,80.26,80.25,80.26,2544.0,67.9318,67.9318,67.9233,67.9318,2544.0
2019-06-14 10:30:00,80.25,80.26,80.25,80.26,2004.0,67.9233,67.9318,67.9233,67.9318,2004.0
2019-06-14 10:35:00,80.26,80.27,80.25,80.26,3374.0,67.9318,67.9403,67.9233,67.9318,3374.0
2019-06-14 10:40:00,80.26,80.26,80.25,80.25,1857.0,67.9318,67.9318,67.9233,67.9233,1857.0
2019-06-14 10:45:00,80.25,80.26,80.25,80.25,6431.0,67.9233,67.9318,67.9233,67.9233,6431.0
2019-06-14 10:50:00,80.24,80.25,80.24,80.25,3477.0,67.9149,67.9233,67.9149,67.9233,3477.0
2019-06-14 10:55:00,80.25,80.25,80.23,80.25,3936.0,67.9233,67.9233,67.9064,67.9233,3936.0
2019-06-14 11:00:00,80.25,80.25,80.24,80.25,7515.0,67.9233,67.9233,67.9149,67.9233,7515.0
2019-06-14 11:05:00,80.25,80.25,80.24,80.24,4938.0,67.9233,67.9233,67.9149,67.9149,4938.0
2019-06-14 11:10:00,80.24,80.25,80.24,80.25,318013.0,67.9149,67.9233,67.9149,67.9233,318013.0
2019-06-14 11:15:00,80.25,80.26,80.25,80.25,1775.0,67.9233,67.9318,67.9233,67.9233,1775.0
2019-06-14 11:20:00,80.26,80.27,80.25,80.26,46543.0,67.9318,67.9403,67.9233,67.9318,46543.0
2019-06-14 11:25:00,80.26,80.27,80.25,80.27,2179.0,67.9318,67.9403,67.9233,67.9403,2179.0
2019-06-14 11:30:00,80.26,80.27,80.25,80.25,3765.0,67.9318,67.9403,67.9233,67.9233,3765.0
2019-06-14 11:35:00,80.26,80.26,80.25,80.26,48888.0,67.9318,67.9318,67.9233,67.9318,48888.0
2019-06-14 11:40:00,80.25,80.26,80.25,80.25,2825.0,67.9233,67.9318,67.9233,67.9233,2825.0
2019-06-14 11:45:00,80.25,80.26,80.25,80.25,4545.0,67.9233,67.9318,67.9233,67.9233,4545.0
2019-06-14 11:50:00,80.26,80.26,80.24,80.24,4177.0,67.9318,67.9318,67.9149,67.9149,4177.0
2019-06-14 11:55:00,80.25,80.25,80.24,80.24,4810.0,67.9233,67.9233,67.9149,67.9149,4810.0
2019-06-14 12:00:00,80.25,80.25,80.24,80.24,2835.0,67.9233,67.9233,67.9149,67.9149,2835.0
2019-06-14 12:05:00,80.25,80.25,80.24,80.25,1867.0,67.9233,67.9233,67.9149,67.9233,1867.0
2019-06-14 12:10:00,80.25,80.25,80.24,80.24,2505.0,67.9233,67.9233,67.9149,67.9149,2505.0
2019-06-14 12:15:00,80.24,80.26,80.24,80.26,7112.0,67.9149,67.9318,67.9149,67.9318,7112.0
2019-06-14 12:20:00,80.26,80.26,80.25,80.25,2087.0,67.9318,67.9318,67.9233,67.9233,2087.0
2019-06-14 12:25:00,80.26,80.26,80.25,80.26,12080.0,67.9318,67.9318,67.9233,67.9318,12080.0
2019-06-14 12:30:00,80.26,80.26,80.25,80.25,3063.0,67.9318,67.9318,67.9233,67.9233,3063.0
2019-06-14 12:35:00,80.25,80.26,80.25,80.25,3697.0,67.9233,67.9318,67.9233,67.9233,3697.0
2019-06-14 12:40:00,80.26,80.26,80.25,80.26,7276.0,67.9318,67.9318,67.9233,67.9318,7276.0
2019-06-14 12:45:00,80.26,80.26,80.25,80.26,4207.0,67.9318,67.9318,67.9233,67.9318,4207.0
2019-06-14 12:50:00,80.26,80.26,80.25,80.26,9434.0,67.9318,67.9318,67.9233,67.9318,9434.0
2019-06-14 12:55:00,80.25,80.26,80.24,80.26,373212.0,67.9233,67.9318,67.9149,67.9318,373212.0
2019-06-14 13:00:00,80.26,80.26,80.25,80.25,8529.0,67.9318,67.9318,67.9233,67.9233,8529.0
2019-06-14 13:05:00,80.26,80.26,80.25,80.26,1711.0,67.9318,67.9318,67.9233,67.9318,1711.0
2019-06-14 13:10:00,80.26,80.26,80.24,80.24,7838.0,67.9318,67.9318,67.9149,67.9149,7838.0
2019-06-14 13:15:00,80.24,80.25,80.24,80.25,5659.0,67.9149,67.9233,67.9149,67.9233,5659.0
2019-06-14 13:20:00,80.24,80.25,80.24,80.25,4012.0,67.9149,67.9233,67.9149,67.9233,4012.0
2019-06-14 13:25:00,80.24,80.25,80.24,80.25,1538.0,67.9149,67.9233,67.9149,67.9233,1538.0
2019-06-14 13:30:00,80.24,80.25,80.23,80.23,27585.0,67.9149,67.9233,67.9064,67.9064,27585.0
2019-06-14 13:35:00,80.23,80.24,80.23,80.23,5514.0,67.9064,67.9149,67.9064,67.9064,5514.0
2019-06-14 13:40:00,80.23,80.24,80.23,80.23,2496.0,67.9064,67.9149,67.9064,67.9064,2496.0
2019-06-14 13:45:00,80.23,80.24,80.23,80.23,2831.0,67.9064,67.9149,67.9064,67.9064,2831.0
2019-06-14 13:50:00,80.24,80.24,80.23,80.23,22634.0,67.9149,67.9149,67.9064,67.9064,22634.0
2019-06-14 13:55:00,80.23,80.24,80.23,80.23,5815.0,67.9064,67.9149,67.9064,67.9064,5815.0
2019-06-14 14:00:00,80.23,80.24,80.23,80.24,5246.0,67.9064,67.9149,67.9064,67.9149,5246.0
2019-06-14 14:05:00,80.23,80.24,80.22,80.24,53731.0,67.9064,67.9149,67.898,67.9149,53731.0
2019-06-14 14:10:00,80.23,80.24,80.23,80.23,6517.0,67.9064,67.9149,67.9064,67.9064,6517.0
2019-06-14 14:15:00,80.24,80.24,80.23,80.23,5944.0,67.9149,67.9149,67.9064,67.9064,5944.0
2019-06-14 14:20:00,80.23,80.24,80.23,80.24,54277.0,67.9064,67.9149,67.9064,67.9149,54277.0
2019-06-14 14:25:00,80.24,80.24,80.23,80.23,8428.0,67.9149,67.9149,67.9064,67.9064,8428.0
2019-06-14 14:30:00,80.23,80.23,80.22,80.23,6557.0,67.9064,67.9064,67.898,67.9064,6557.0
2019-06-14 14:35:00,80.22,80.23,80.21,80.22,68683.0,67.898,67.9064,67.8895,67.898,68683.0
2019-06-14 14:40:00,80.21,80.22,80.21,80.22,4842.0,67.8895,67.898,67.8895,67.898,4842.0
2019-06-14 14:45:00,80.22,80.23,80.22,80.22,13602.0,67.898,67.9064,67.898,67.898,13602.0
2019-06-14 14:50:00,80.23,80.23,80.22,80.22,7352.0,67.9064,67.9064,67.898,67.898,7352.0
2019-06-14 14:55:00,80.23,80.23,80.22,80.23,10067.0,67.9064,67.9064,67.898,67.9064,10067.0
2019-06-14 15:00:00,80.22,80.23,80.22,80.22,10263.0,67.898,67.9064,67.898,67.898,10263.0
2019-06-14 15:05:00,80.23,80.23,80.21,80.22,42659.0,67.9064,67.9064,67.8895,67.898,42659.0
2019-06-14 15:10:00,80.22,80.22,80.21,80.21,5290.0,67.898,67.898,67.8895,67.8895,5290.0
2019-06-14 15:15:00,80.22,80.22,80.21,80.22,12998.0,67.898,67.898,67.8895,67.898,12998.0
2019-06-14 15:20:00,80.21,80.22,80.21,80.22,19015.0,67.8895,67.898,67.8895,67.898,19015.0
2019-06-14 15:25:00,80.22,80.22,80.21,80.22,10046.0,67.898,67.898,67.8895,67.898,10046.0
2019-06-14 15:30:00,80.22,80.22,80.21,80.22,11026.0,67.898,67.898,67.8895,67.898,11026.0
2019-06-14 15:35:00,80.21,80.22,80.21,80.22,80187.0,67.8895,67.898,67.8895,67.898,80187.0
2019-06-14 15:40:00,80.22,80.24,80.21,80.23,24708.0,67.898,67.9149,67.8895,67.9064,24708.0
2019-06-14 15:45:00,80.23,80.24,80.22,80.22,33583.0,67.9064,67.9149,67.898,67.898,33583.0
2019-06-14 15:50:00,80.22,80.23,80.22,80.23,16113.0,67.898,67.9064,67.898,67.9064,16113.0
2019-06-14 15:55:00,80.23,80.24,80.22,80.23,105810.0,67.9064,67.9149,67.898,67.9064,105810.0
2019-06-17 09:30:00,80.23,80.24,80.22,80.24,25542.0,67.9064,67.9149,67.898,67.9149,25542.0
2019-06-17 09:35:00,80.23,80.24,80.23,80.24,22974.0,67.9064,67.9149,67.9064,67.9149,22974.0
2019-06-17 09:40:00,80.24,80.24,80.23,80.24,19444.0,67.9149,67.9149,67.9064,67.9149,19444.0
2019-06-17 09:45:00,80.24,80.24,80.23,80.24,7717.0,67.9149,67.9149,67.9064,67.9149,7717.0
2019-06-17 09:50:00,80.24,80.24,80.22,80.23,7208.0,67.9149,67.9149,67.898,67.9064,7208.0
2019-06-17 09:55:00,80.22,80.23,80.22,80.23,4190.0,67.898,67.9064,67.898,67.9064,4190.0
2019-06-17 10:00:00,80.23,80.23,80.22,80.23,11819.0,67.9064,67.9064,67.898,67.9064,11819.0
2019-06-17 10:05:00,80.22,80.23,80.22,80.22,3479.0,67.898,67.9064,67.898,67.898,3479.0
2019-06-17 10:10:00,80.22,80.23,80.22,80.23,17556.0,67.898,67.9064,67.898,67.9064,17556.0
2019-06-17 10:15:00,80.22,80.23,80.22,80.22,937.0,67.898,67.9064,67.898,67.898,937.0
2019-06-17 10:20:00,80.23,80.23,80.21,80.21,27003.0,67.9064,67.9064,67.8895,67.8895,27003.0
2019-06-17 10:25:00,80.21,80.22,80.21,80.22,9540.0,67.8895,67.898,67.8895,67.898,9540.0
2019-06-17 10:30:00,80.21,80.23,80.21,80.22,37986.0,67.8895,67.9064,67.8895,67.898,37986.0
2019-06-17 10:35:00,80.22,80.23,80.21,80.23,230454.0,67.898,67.9064,67.8895,67.9064,230454.0
2019-06-17 10:40:00,80.23,80.23,80.22,80.23,23631.0,67.9064,67.9064,67.898,67.9064,23631.0
2019-06-17 10:45:00,80.23,80.24,80.23,80.23,21417.0,67.9064,67.9149,67.9064,67.9064,21417.0
2019-06-17 10:50:00,80.23,80.24,80.23,80.23,7574.0,67.9064,67.9149,67.9064,67.9064,7574.0
2019-06-17 10:55:00,80.23,80.24,80.23,80.23,2851.0,67.9064,67.9149,67.9064,67.9064,2851.0
2019-06-17 11:00:00,80.24,80.24,80.23,80.23,13824.0,67.9149,67.9149,67.9064,67.9064,13824.0
2019-06-17 11:05:00,80.24,80.25,80.23,80.25,7667.0,67.9149,67.9233,67.9064,67.9233,7667.0
2019-06-17 11:10:00,80.25,80.25,80.24,80.25,7325.0,67.9233,67.9233,67.9149,67.9233,7325.0
2019-06-17 11:15:00,80.25,80.25,80.24,80.24,7207.0,67.9233,67.9233,67.9149,67.9149,7207.0
2019-06-17 11:20:00,80.24,80.25,80.24,80.24,14134.0,67.9149,67.9233,67.9149,67.9149,14134.0
2019-06-17 11:25:00,80.25,80.25,80.24,80.24,6221.0,67.9233,67.9233,67.9149,67.9149,6221.0
2019-06-17 11:30:00,80.25,80.25,80.24,80.24,9495.0,67.9233,67.9233,67.9149,67.9149,9495.0
2019-06-17 11:35:00,80.24,80.25,80.24,80.25,4417.0,67.9149,67.9233,67.9149,67.9233,4417.0
2019-06-17 11:40:00,80.24,80.25,80.24,80.25,3207.0,67.9149,67.9233,67.9149,67.9233,3207.0
2019-06-17 11:45:00,80.25,80.25,80.24,80.24,2278.0,67.9233,67.9233,67.9149,67.9149,2278.0
2019-06-17 11:50:00,80.25,80.25,80.24,80.25,8574.0,67.9233,67.9233,67.9149,67.9233,8574.0
2019-06-17 11:55:00,80.25,80.26,80.24,80.26,26872.0,67.9233,67.9318,67.9149,67.9318,26872.0
2019-06-17 12:00:00,80.25,80.26,80.25,80.26,3780.0,67.9233,67.9318,67.9233,67.9318,3780.0
2019-06-17 12:05:00,80.25,80.26,80.25,80.25,5220.0,67.9233,67.9318,67.9233,67.9233,5220.0
2019-06-17 12:10:00,80.25,80.26,80.25,80.26,6992.0,67.9233,67.9318,67.9233,67.9318,6992.0
2019-06-17 12:15:00,80.25,80.26,80.25,80.25,7354.0,67.9233,67.9318,67.9233,67.9233,7354.0
2019-06-17 12:20:00,80.25,80.26,80.25,80.25,7743.0,67.9233,67.9318,67.9233,67.9233,7743.0
2019-06-17 12:25:00,80.26,80.26,80.25,80.26,21129.0,67.9318,67.9318,67.9233,67.9318,21129.0
2019-06-17 12:30:00,80.26,80.26,80.25,80.26,4941.0,67.9318,67.9318,67.9233,67.9318,4941.0
2019-06-17 12:35:00,80.26,80.26,80.25,80.26,50615.0,67.9318,67.9318,67.9233,67.9318,50615.0
2019-06-17 12:40:00,80.26,80.26,80.25,80.25,4710.0,67.9318,67.9318,67.9233,67.9233,4710.0
2019-06-17 12:45:00,80.26,80.26,80.25,80.26,14022.0,67.9318,67.9318,67.9233,67.9318,14022.0
2019-06-17 12:50:00,80.26,80.27,80.26,80.26,6543.0,67.9318,67.9403,67.9318,67.9318,6543.0
2019-06-17 12:55:00,80.27,80.27,80.26,80.26,6421.0,67.9403,67.9403,67.9318,67.9318,6421.0
2019-06-17 13:00:00,80.26,80.26,80.25,80.26,2167.0,67.9318,67.9318,67.9233,67.9318,2167.0
2019-06-17 13:05:00,80.25,80.25,80.23,80.25,32037.0,67.9233,67.9233,67.9064,67.9233,32037.0
2019-06-17 13:10:00,80.24,80.26,80.24,80.26,80951.0,67.9149,67.9318,67.9149,67.9318,80951.0
2019-06-17 13:15:00,80.26,80.26,80.25,80.25,2181.0,67.9318,67.9318,67.9233,67.9233,2181.0
2019-06-17 13:20:00,80.26,80.26,80.24,80.26,12034.0,67.9318,67.9318,67.9149,67.9318,12034.0
2019-06-17 13:25:00,80.25,80.26,80.25,80.26,52029.0,67.9233,67.9318,67.9233,67.9318,52029.0
2019-06-17 13:30:00,80.26,80.26,80.25,80.26,1530.0,67.9318,67.9318,67.9233,67.9318,1530.0
2019-06-17 13:35:00,80.25,80.26,80.25,80.25,1592.0,67.9233,67.9318,67.9233,67.9233,1592.0
2019-06-17 13:40:00,80.25,80.27,80.25,80.26,42344.0,67.9233,67.9403,67.9233,67.9318,42344.0
2019-06-17 13:45:00,80.26,80.27,80.26,80.26,4350.0,67.9318,67.9403,67.9318,67.9318,4350.0
2019-06-17 13:50:00,80.26,80.27,80.26,80.26,5220.0,67.9318,67.9403,67.9318,67.9318,5220.0
2019-06-17 13:55:00,80.26,80.27,80.26,80.26,79552.0,67.9318,67.9403,67.9318,67.9318,79552.0
2019-06-17 14:00:00,80.26,80.26,80.25,80.26,1649.0,67.9318,67.9318,67.9233,67.9318,1649.0
2019-06-17 14:05:00,80.25,80.26,80.25,80.26,17524.0,67.9233,67.9318,67.9233,67.9318,17524.0
2019-06-17 14:10:00,80.26,80.26,80.25,80.25,4694.0,67.9318,67.9318,67.9233,67.9233,4694.0
2019-06-17 14:15:00,80.26,80.26,80.25,80.25,7427.0,67.9318,67.9318,67.9233,67.9233,7427.0
2019-06-17 14:20:00,80.25,80.26,80.25,80.26,53408.0,67.9233,67.9318,67.9233,67.9318,53408.0
2019-06-17 14:25:00,80.26,80.27,80.26,80.26,69319.0,67.9318,67.9403,67.9318,67.9318,69319.0
2019-06-17 14:30:00,80.26,80.27,80.26,80.27,5367.0,67.9318,67.9403,67.9318,67.9403,5367.0
2019-06-17 14:35:00,80.26,80.27,80.26,80.27,4639.0,67.9318,67.9403,67.9318,67.9403,4639.0
2019-06-17 14:40:00,80.27,80.27,80.25,80.26,7414.0,67.9403,67.9403,67.9233,67.9318,7414.0
2019-06-17 14:45:00,80.26,80.26,80.25,80.26,11040.0,67.9318,67.9318,67.9233,67.9318,11040.0
2019-06-17 14:50:00,80.25,80.26,80.25,80.25,6497.0,67.9233,67.9318,67.9233,67.9233,6497.0
2019-06-17 14:55:00,80.26,80.26,80.24,80.25,10503.0,67.9318,67.9318,67.9149,67.9233,10503.0
2019-06-17 15:00:00,80.25,80.26,80.25,80.25,52525.0,67.9233,67.9318,67.9233,67.9233,52525.0
2019-06-17 15:05:00,80.25,80.26,80.25,80.26,58437.0,67.9233,67.9318,67.9233,67.9318,58437.0
2019-06-17 15:10:00,80.26,80.26,80.25,80.26,9233.0,67.9318,67.9318,67.9233,67.9318,9233.0
2019-06-17 15:15:00,80.25,80.26,80.25,80.26,1620.0,67.9233,67.9318,67.9233,67.9318,1620.0
2019-06-17 15:20:00,80.26,80.26,80.24,80.24,33001.0,67.9318,67.9318,67.9149,67.9149,33001.0
2019-06-17 15:25:00,80.24,80.25,80.24,80.24,10237.0,67.9149,67.9233,67.9149,67.9149,10237.0
2019-06-17 15:30:00,80.25,80.25,80.24,80.25,6643.0,67.9233,67.9233,67.9149,67.9233,6643.0
2019-06-17 15:35:00,80.25,80.25,80.24,80.25,4377.0,67.9233,67.9233,67.9149,67.9233,4377.0
2019-06-17 15:40:00,80.25,80.26,80.24,80.26,43834.0,67.9233,67.9318,67.9149,67.9318,43834.0
2019-06-17 15:45:00,80.26,80.26,80.23,80.24,57963.0,67.9318,67.9318,67.9064,67.9149,57963.0
2019-06-17 15:50:00,80.23,80.25,80.23,80.25,7962.0,67.9064,67.9233,67.9064,67.9233,7962.0
2019-06-17 15:55:00,80.25,80.25,80.24,80.25,8916.0,67.9233,67.9233,67.9149,67.9233,8916.0
2019-06-18 09:30:00,80.37,80.4,80.37,80.4,36970.0,68.0249,68.0503,68.0249,68.0503,36970.0
2019-06-18 09:35:00,80.4,80.42,80.39,80.4,28858.0,68.0503,68.0672,68.0418,68.0503,28858.0
2019-06-18 09:40:00,80.39,80.4,80.36,80.37,27138.0,68.0418,68.0503,68.0165,68.0249,27138.0
2019-06-18 09:45:00,80.38,80.38,80.37,80.38,10094.0,68.0334,68.0334,68.0249,68.0334,10094.0
2019-06-18 09:50:00,80.37,80.37,80.35,80.35,18795.0,68.0249,68.0249,68.008,68.008,18795.0
2019-06-18 09:55:00,80.36,80.36,80.32,80.33,9371.0,68.0165,68.0165,67.9826,67.9911,9371.0
2019-06-18 10:00:00,80.34,80.34,80.33,80.34,7837.0,67.9995,67.9995,67.9911,67.9995,7837.0
2019-06-18 10:05:00,80.34,80.34,80.33,80.34,15729.0,67.9995,67.9995,67.9911,67.9995,15729.0
2019-06-18 10:10:00,80.33,80.35,80.33,80.34,5674.0,67.9911,68.008,67.9911,67.9995,5674.0
2019-06-18 10:15:00,80.34,80.35,80.34,80.35,2455.0,67.9995,68.008,67.9995,68.008,2455.0
2019-06-18 10:20:00,80.35,80.36,80.34,80.36,25543.0,68.008,68.0165,67.9995,68.0165,25543.0
2019-06-18 10:25:00,80.36,80.36,80.35,80.36,3886.0,68.0165,68.0165,68.008,68.0165,3886.0
2019-06-18 10:30:00,80.36,80.36,80.34,80.35,9438.0,68.0165,68.0165,67.9995,68.008,9438.0
2019-06-18 10:35:00,80.35,80.36,80.35,80.36,5413.0,68.008,68.0165,68.008,68.0165,5413.0
2019-06-18 10:40:00,80.36,80.36,80.35,80.36,10162.0,68.0165,68.0165,68.008,68.0165,10162.0
2019-06-18 10:45:00,80.36,80.37,80.35,80.36,11052.0,68.0165,68.0249,68.008,68.0165,11052.0
2019-06-18 10:50:00,80.36,80.38,80.36,80.38,4576.0,68.0165,68.0334,68.0165,68.0334,4576.0
2019-06-18 10:55:00,80.37,80.38,80.37,80.37,8261.0,68.0249,68.0334,68.0249,68.0249,8261.0
2019-06-18 11:00:00,80.37,80.38,80.37,80.38,5683.0,68.0249,68.0334,68.0249,68.0334,5683.0
2019-06-18 11:05:00,80.38,80.39,80.38,80.39,6599.0,68.0334,68.0418,68.0334,68.0418,6599.0
2019-06-18 11:10:00,80.38,80.39,80.38,80.38,4077.0,68.0334,68.0418,68.0334,68.0334,4077.0
2019-06-18 11:15:00,80.38,80.39,80.38,80.39,10162.0,68.0334,68.0418,68.0334,68.0418,10162.0
2019-06-18 11:20:00,80.38,80.41,80.37,80.41,73695.0,68.0334,68.0588,68.0249,68.0588,73695.0
2019-06-18 11:25:00,80.39,80.4,80.38,80.39,12494.0,68.0418,68.0503,68.0334,68.0418,12494.0
2019-06-18 11:30:00,80.38,80.39,80.36,80.37,15461.0,68.0334,68.0418,68.0165,68.0249,15461.0
2019-06-18 11:35:00,80.37,80.37,80.35,80.36,19081.0,68.0249,68.0249,68.008,68.0165,19081.0
2019-06-18 11:40:00,80.36,80.36,80.35,80.36,4675.0,68.0165,68.0165,68.008,68.0165,4675.0
2019-06-18 11:45:00,80.36,80.36,80.35,80.36,40488.0,68.0165,68.0165,68.008,68.0165,40488.0
2019-06-18 11:50:00,80.36,80.36,80.35,80.36,10215.0,68.0165,68.0165,68.008,68.0165,10215.0
2019-06-18 11:55:00,80.36,80.36,80.35,80.36,2568.0,68.0165,68.0165,68.008,68.0165,2568.0
2019-06-18 12:00:00,80.36,80.36,80.35,80.35,34162.0,68.0165,68.0165,68.008,68.008,34162.0
2019-06-18 12:05:00,80.35,80.36,80.35,80.35,10386.0,68.008,68.0165,68.008,68.008,10386.0
2019-06-18 12:10:00,80.35,80.36,80.35,80.35,3912.0,68.008,68.0165,68.008,68.008,3912.0
2019-06-18 12:15:00,80.35,80.36,80.35,80.36,2899.0,68.008,68.0165,68.008,68.0165,2899.0
2019-06-18 12:20:00,80.35,80.36,80.35,80.35,4389.0,68.008,68.0165,68.008,68.008,4389.0
2019-06-18 12:25:00,80.35,80.36,80.35,80.35,1944.0,68.008,68.0165,68.008,68.008,1944.0
2019-06-18 12:30:00,80.36,80.36,80.33,80.34,75228.0,68.0165,68.0165,67.9911,67.9995,75228.0
2019-06-18 12:35:00,80.34,80.34,80.32,80.33,19308.0,67.9995,67.9995,67.9826,67.9911,19308.0
2019-06-18 12:40:00,80.33,80.33,80.32,80.33,15846.0,67.9911,67.9911,67.9826,67.9911,15846.0
2019-06-18 12:45:00,80.32,80.33,80.32,80.32,7104.0,67.9826,67.9911,67.9826,67.9826,7104.0
2019-06-18 12:50:00,80.32,80.33,80.32,80.32,7223.0,67.9826,67.9911,67.9826,67.9826,7223.0
2019-06-18 12:55:00,80.33,80.33,80.32,80.32,56872.0,67.9911,67.9911,67.9826,67.9826,56872.0
2019-06-18 13:00:00,80.33,80.34,80.32,80.32,14393.0,67.9911,67.9995,67.9826,67.9826,14393.0
2019-06-18 13:05:00,80.33,80.33,80.32,80.33,3168.0,67.9911,67.9911,67.9826,67.9911,3168.0
2019-06-18 13:10:00,80.33,80.33,80.32,80.33,13766.0,67.9911,67.9911,67.9826,67.9911,13766.0
2019-06-18 13:15:00,80.32,80.33,80.31,80.32,15723.0,67.9826,67.9911,67.9741,67.9826,15723.0
2019-06-18 13:20:00,80.33,80.33,80.32,80.33,3829.0,67.9911,67.9911,67.9826,67.9911,3829.0
2019-06-18 13:25:00,80.33,80.33,80.32,80.33,3999.0,67.9911,67.9911,67.9826,67.9911,3999.0
2019-06-18 13:30:00,80.32,80.33,80.32,80.32,6516.0,67.9826,67.9911,67.9826,67.9826,6516.0
2019-06-18 13:35:00,80.32,80.33,80.31,80.32,11508.0,67.9826,67.9911,67.9741,67.9826,11508.0
2019-06-18 13:40:00,80.32,80.33,80.32,80.32,9676.0,67.9826,67.9911,67.9826,67.9826,9676.0
2019-06-18 13:45:00,80.32,80.33,80.31,80.32,37004.0,67.9826,67.9911,67.9741,67.9826,37004.0
2019-06-18 13:50:00,80.33,80.33,80.31,80.33,10349.0,67.9911,67.9911,67.9741,67.9911,10349.0
2019-06-18 13:55:00,80.32,80.32,80.31,80.32,6140.0,67.9826,67.9826,67.9741,67.9826,6140.0
2019-06-18 14:00:00,80.32,80.33,80.31,80.31,7897.0,67.9826,67.9911,67.9741,67.9741,7897.0
2019-06-18 14:05:00,80.32,80.33,80.31,80.33,10136.0,67.9826,67.9911,67.9741,67.9911,10136.0
2019-06-18 14:10:00,80.33,80.33,80.32,80.33,4887.0,67.9911,67.9911,67.9826,67.9911,4887.0
2019-06-18 14:15:00,80.33,80.33,80.32,80.33,10309.0,67.9911,67.9911,67.9826,67.9911,10309.0
2019-06-18 14:20:00,80.33,80.33,80.32,80.33,11498.0,67.9911,67.9911,67.9826,67.9911,11498.0
2019-06-18 14:25:00,80.33,80.33,80.32,80.32,6648.0,67.9911,67.9911,67.9826,67.9826,6648.0
2019-06-18 14:30:00,80.33,80.33,80.32,80.32,2426.0,67.9911,67.9911,67.9826,67.9826,2426.0
2019-06-18 14:35:00,80.33,80.34,80.32,80.34,56291.0,67.9911,67.9995,67.9826,67.9995,56291.0
2019-06-18 14:40:00,80.34,80.34,80.33,80.34,1620.0,67.9995,67.9995,67.9911,67.9995,1620.0
2019-06-18 14:45:00,80.34,80.34,80.33,80.33,12855.0,67.9995,67.9995,67.9911,67.9911,12855.0
2019-06-18 14:50:00,80.34,80.34,80.33,80.34,17096.0,67.9995,67.9995,67.9911,67.9995,17096.0
2019-06-18 14:55:00,80.34,80.34,80.33,80.34,45688.0,67.9995,67.9995,67.9911,67.9995,45688.0
2019-06-18 15:00:00,80.34,80.34,80.33,80.34,7293.0,67.9995,67.9995,67.9911,67.9995,7293.0
2019-06-18 15:05:00,80.33,80.34,80.33,80.33,10124.0,67.9911,67.9995,67.9911,67.9911,10124.0
2019-06-18 15:10:00,80.34,80.34,80.33,80.33,47855.0,67.9995,67.9995,67.9911,67.9911,47855.0
2019-06-18 15:15:00,80.33,80.34,80.33,80.34,12337.0,67.9911,67.9995,67.9911,67.9995,12337.0
2019-06-18 15:20:00,80.33,80.34,80.33,80.33,4515.0,67.9911,67.9995,67.9911,67.9911,4515.0
2019-06-18 15:25:00,80.34,80.34,80.33,80.33,79057.0,67.9995,67.9995,67.9911,67.9911,79057.0
2019-06-18 15:30:00,80.33,80.34,80.33,80.34,5186.0,67.9911,67.9995,67.9911,67.9995,5186.0
2019-06-18 15:35:00,80.34,80.34,80.33,80.34,5595.0,67.9995,67.9995,67.9911,67.9995,5595.0
2019-06-18 15:40:00,80.34,80.35,80.33,80.34,61415.0,67.9995,68.008,67.9911,67.9995,61415.0
2019-06-18 15:45:00,80.35,80.35,80.33,80.33,17682.0,68.008,68.008,67.9911,67.9911,17682.0
2019-06-18 15:50:00,80.34,80.34,80.33,80.33,15102.0,67.9995,67.9995,67.9911,67.9911,15102.0
2019-06-18 15:55:00,80.34,80.34,80.32,80.33,21844.0,67.9995,67.9995,67.9826,67.9911,21844.0
2019-06-19 09:30:00,80.29,80.29,80.26,80.26,54844.0,67.9572,67.9572,67.9318,67.9318,54844.0
2019-06-19 09:35:00,80.27,80.27,80.26,80.27,4094.0,67.9403,67.9403,67.9318,67.9403,4094.0
2019-06-19 09:40:00,80.27,80.28,80.26,80.28,75933.0,67.9403,67.9487,67.9318,67.9487,75933.0
2019-06-19 09:45:00,80.27,80.28,80.27,80.28,27704.0,67.9403,67.9487,67.9403,67.9487,27704.0
2019-06-19 09:50:00,80.28,80.28,80.26,80.27,16428.0,67.9487,67.9487,67.9318,67.9403,16428.0
2019-06-19 09:55:00,80.27,80.27,80.26,80.27,8704.0,67.9403,67.9403,67.9318,67.9403,8704.0
2019-06-19 10:00:00,80.26,80.27,80.26,80.27,9050.0,67.9318,67.9403,67.9318,67.9403,9050.0
2019-06-19 10:05:00,80.27,80.27,80.26,80.27,6500.0,67.9403,67.9403,67.9318,67.9403,6500.0
2019-06-19 10:10:00,80.26,80.27,80.26,80.27,2084.0,67.9318,67.9403,67.9318,67.9403,2084.0
2019-06-19 10:15:00,80.27,80.27,80.26,80.27,8530.0,67.9403,67.9403,67.9318,67.9403,8530.0
2019-06-19 10:20:00,80.27,80.27,80.26,80.27,18731.0,67.9403,67.9403,67.9318,67.9403,18731.0
2019-06-19 10:25:00,80.27,80.27,80.26,80.27,13523.0,67.9403,67.9403,67.9318,67.9403,13523.0
2019-06-19 10:30:00,80.27,80.27,80.26,80.27,11460.0,67.9403,67.9403,67.9318,67.9403,11460.0
2019-06-19 10:35:00,80.27,80.27,80.26,80.26,41158.0,67.9403,67.9403,67.9318,67.9318,41158.0
2019-06-19 10:40:00,80.27,80.27,80.26,80.27,12978.0,67.9403,67.9403,67.9318,67.9403,12978.0
2019-06-19 10:45:00,80.27,80.27,80.26,80.27,21967.0,67.9403,67.9403,67.9318,67.9403,21967.0
2019-06-19 10:50:00,80.27,80.28,80.27,80.28,2670.0,67.9403,67.9487,67.9403,67.9487,2670.0
2019-06-19 10:55:00,80.27,80.28,80.27,80.28,12247.0,67.9403,67.9487,67.9403,67.9487,12247.0
2019-06-19 11:00:00,80.28,80.28,80.27,80.27,7413.0,67.9487,67.9487,67.9403,67.9403,7413.0
2019-06-19 11:05:00,80.28,80.28,80.27,80.27,8575.0,67.9487,67.9487,67.9403,67.9403,8575.0
2019-06-19 11:10:00,80.28,80.28,80.27,80.27,12088.0,67.9487,67.9487,67.9403,67.9403,12088.0
2019-06-19 11:15:00,80.28,80.28,80.27,80.28,21988.0,67.9487,67.9487,67.9403,67.9487,21988.0
2019-06-19 11:20:00,80.28,80.28,80.27,80.28,12514.0,67.9487,67.9487,67.9403,67.9487,12514.0
2019-06-19 11:25:00,80.28,80.28,80.27,80.27,9310.0,67.9487,67.9487,67.9403,67.9403,9310.0
2019-06-19 11:30:00,80.28,80.28,80.27,80.28,2699.0,67.9487,67.9487,67.9403,67.9487,2699.0
2019-06-19 11:35:00,80.28,80.28,80.27,80.28,9438.0,67.9487,67.9487,67.9403,67.9487,9438.0
2019-06-19 11:40:00,80.28,80.28,80.27,80.28,18147.0,67.9487,67.9487,67.9403,67.9487,18147.0
2019-06-19 11:45:00,80.27,80.28,80.27,80.28,8478.0,67.9403,67.9487,67.9403,67.9487,8478.0
2019-06-19 11:50:00,80.28,80.28,80.27,80.28,5441.0,67.9487,67.9487,67.9403,67.9487,5441.0
2019-06-19 11:55:00,80.28,80.28,80.27,80.28,10364.0,67.9487,67.9487,67.9403,67.9487,10364.0
2019-06-19 12:00:00,80.28,80.28,80.27,80.28,16006.0,67.9487,67.9487,67.9403,67.9487,16006.0
2019-06-19 12:05:00,80.28,80.28,80.27,80.28,7542.0,67.9487,67.9487,67.9403,67.9487,7542.0
2019-06-19 12:10:00,80.27,80.29,80.27,80.28,11701.0,67.9403,67.9572,67.9403,67.9487,11701.0
2019-06-19 12:15:00,80.28,80.29,80.28,80.29,12206.0,67.9487,67.9572,67.9487,67.9572,12206.0
2019-06-19 12:20:00,80.29,80.29,80.28,80.29,4816.0,67.9572,67.9572,67.9487,67.9572,4816.0
2019-06-19 12:25:00,80.29,80.29,80.28,80.29,9852.0,67.9572,67.9572,67.9487,67.9572,9852.0
2019-06-19 12:30:00,80.29,80.29,80.28,80.29,24578.0,67.9572,67.9572,67.9487,67.9572,24578.0
2019-06-19 12:35:00,80.28,80.29,80.28,80.29,7182.0,67.9487,67.9572,67.9487,67.9572,7182.0
2019-06-19 12:40:00,80.29,80.29,80.28,80.29,7638.0,67.9572,67.9572,67.9487,67.9572,7638.0
2019-06-19 12:45:00,80.28,80.29,80.28,80.29,5215.0,67.9487,67.9572,67.9487,67.9572,5215.0
2019-06-19 12:50:00,80.29,80.29,80.28,80.29,6081.0,67.9572,67.9572,67.9487,67.9572,6081.0
2019-06-19 12:55:00,80.29,80.29,80.28,80.29,4750.0,67.9572,67.9572,67.9487,67.9572,4750.0
2019-06-19 13:00:00,80.29,80.29,80.28,80.29,8417.0,67.9572,67.9572,67.9487,67.9572,8417.0
2019-06-19 13:05:00,80.29,80.29,80.28,80.29,5625.0,67.9572,67.9572,67.9487,67.9572,5625.0
2019-06-19 13:10:00,80.29,80.29,80.28,80.28,9937.0,67.9572,67.9572,67.9487,67.9487,9937.0
2019-06-19 13:15:00,80.29,80.29,80.28,80.29,8679.0,67.9572,67.9572,67.9487,67.9572,8679.0
2019-06-19 13:20:00,80.29,80.29,80.28,80.29,31958.0,67.9572,67.9572,67.9487,67.9572,31958.0
2019-06-19 13:25:00,80.28,80.29,80.28,80.29,15251.0,67.9487,67.9572,67.9487,67.9572,15251.0
2019-06-19 13:30:00,80.29,80.29,80.28,80.29,6440.0,67.9572,67.9572,67.9487,67.9572,6440.0
2019-06-19 13:35:00,80.29,80.29,80.28,80.29,12276.0,67.9572,67.9572,67.9487,67.9572,12276.0
2019-06-19 13:40:00,80.29,80.29,80.28,80.29,3884.0,67.9572,67.9572,67.9487,67.9572,3884.0
2019-06-19 13:45:00,80.28,80.29,80.28,80.29,42782.0,67.9487,67.9572,67.9487,67.9572,42782.0
2019-06-19 13:50:00,80.29,80.29,80.28,80.29,11245.0,67.9572,67.9572,67.9487,67.9572,11245.0
2019-06-19 13:55:00,80.28,80.32,80.25,80.28,62675.0,67.9487,67.9826,67.9233,67.9487,62675.0
2019-06-19 14:00:00,80.31,80.41,80.3,80.41,66457.0,67.9741,68.0588,67.9657,68.0588,66457.0
2019-06-19 14:05:00,80.4,80.48,80.39,80.47,19430.0,68.0503,68.118,68.0418,68.1096,19430.0
2019-06-19 14:10:00,80.47,80.49,80.47,80.48,22403.0,68.1096,68.1265,68.1096,68.118,22403.0
2019-06-19 14:15:00,80.48,80.49,80.46,80.48,29314.0,68.118,68.1265,68.1011,68.118,29314.0
2019-06-19 14:20:00,80.48,80.5,80.48,80.5,7243.0,68.118,68.1349,68.118,68.1349,7243.0
2019-06-19 14:25:00,80.49,80.5,80.48,80.49,12940.0,68.1265,68.1349,68.118,68.1265,12940.0
2019-06-19 14:30:00,80.48,80.5,80.47,80.49,81387.0,68.118,68.1349,68.1096,68.1265,81387.0
2019-06-19 14:35:00,80.5,80.52,80.5,80.5,12315.0,68.1349,68.1519,68.1349,68.1349,12315.0
2019-06-19 14:40:00,80.51,80.51,80.49,80.5,35876.0,68.1434,68.1434,68.1265,68.1349,35876.0
2019-06-19 14:45:00,80.51,80.52,80.5,80.51,24270.0,68.1434,68.1519,68.1349,68.1434,24270.0
2019-06-19 14:50:00,80.51,80.54,80.5,80.54,16232.0,68.1434,68.1688,68.1349,68.1688,16232.0
2019-06-19 14:55:00,80.55,80.57,80.54,80.56,15528.0,68.1773,68.1942,68.1688,68.1857,15528.0
2019-06-19 15:00:00,80.55,80.56,80.55,80.56,37139.0,68.1773,68.1857,68.1773,68.1857,37139.0
2019-06-19 15:05:00,80.55,80.56,80.54,80.56,47028.0,68.1773,68.1857,68.1688,68.1857,47028.0
2019-06-19 15:10:00,80.56,80.56,80.54,80.55,11993.0,68.1857,68.1857,68.1688,68.1773,11993.0
2019-06-19 15:15:00,80.55,80.55,80.54,80.54,53871.0,68.1773,68.1773,68.1688,68.1688,53871.0
2019-06-19 15:20:00,80.55,80.57,80.54,80.57,16777.0,68.1773,68.1942,68.1688,68.1942,16777.0
2019-06-19 15:25:00,80.57,80.58,80.56,80.56,7918.0,68.1942,68.2027,68.1857,68.1857,7918.0
2019-06-19 15:30:00,80.57,80.57,80.56,80.56,21876.0,68.1942,68.1942,68.1857,68.1857,21876.0
2019-06-19 15:35:00,80.56,80.57,80.56,80.57,26858.0,68.1857,68.1942,68.1857,68.1942,26858.0
2019-06-19 15:40:00,80.57,80.57,80.56,80.56,71661.0,68.1942,68.1942,68.1857,68.1857,71661.0
2019-06-19 15:45:00,80.56,80.57,80.56,80.56,34775.0,68.1857,68.1942,68.1857,68.1857,34775.0
2019-06-19 15:50:00,80.56,80.57,80.55,80.55,26864.0,68.1857,68.1942,68.1773,68.1773,26864.0
2019-06-19 15:55:00,80.55,80.56,80.55,80.55,190657.0,68.1773,68.1857,68.1773,68.1773,190657.0
2019-06-20 09:30:00,80.68,80.71,80.65,80.7,74753.0,68.2873,68.3127,68.2619,68.3042,74753.0
2019-06-20 09:35:00,80.7,80.7,80.69,80.7,7994.0,68.3042,68.3042,68.2958,68.3042,7994.0
2019-06-20 09:40:00,80.7,80.7,80.69,80.7,43557.0,68.3042,68.3042,68.2958,68.3042,43557.0
2019-06-20 09:45:00,80.7,80.71,80.69,80.7,8355.0,68.3042,68.3127,68.2958,68.3042,8355.0
2019-06-20 09:50:00,80.7,80.71,80.65,80.66,176706.0,68.3042,68.3127,68.2619,68.2704,176706.0
2019-06-20 09:55:00,80.67,80.68,80.66,80.67,30943.0,68.2788,68.2873,68.2704,68.2788,30943.0
2019-06-20 10:00:00,80.67,80.68,80.66,80.68,20200.0,68.2788,68.2873,68.2704,68.2873,20200.0
2019-06-20 10:05:00,80.67,80.68,80.67,80.68,11245.0,68.2788,68.2873,68.2788,68.2873,11245.0
2019-06-20 10:10:00,80.68,80.68,80.67,80.67,16698.0,68.2873,68.2873,68.2788,68.2788,16698.0
2019-06-20 10:15:00,80.67,80.68,80.67,80.68,12197.0,68.2788,68.2873,68.2788,68.2873,12197.0
2019-06-20 10:20:00,80.67,80.68,80.67,80.67,25117.0,68.2788,68.2873,68.2788,68.2788,25117.0
2019-06-20 10:25:00,80.67,80.68,80.66,80.67,28757.0,68.2788,68.2873,68.2704,68.2788,28757.0
2019-06-20 10:30:00,80.67,80.69,80.66,80.69,16658.0,68.2788,68.2958,68.2704,68.2958,16658.0
2019-06-20 10:35:00,80.69,80.69,80.68,80.69,31045.0,68.2958,68.2958,68.2873,68.2958,31045.0
2019-06-20 10:40:00,80.69,80.7,80.68,80.69,17429.0,68.2958,68.3042,68.2873,68.2958,17429.0
2019-06-20 10:45:00,80.69,80.69,80.68,80.69,9615.0,68.2958,68.2958,68.2873,68.2958,9615.0
2019-06-20 10:50:00,80.69,80.69,80.68,80.69,16544.0,68.2958,68.2958,68.2873,68.2958,16544.0
2019-06-20 10:55:00,80.68,80.69,80.68,80.69,45287.0,68.2873,68.2958,68.2873,68.2958,45287.0
2019-06-20 11:00:00,80.69,80.69,80.68,80.69,44942.0,68.2958,68.2958,68.2873,68.2958,44942.0
2019-06-20 11:05:00,80.69,80.7,80.68,80.7,23205.0,68.2958,68.3042,68.2873,68.3042,23205.0
2019-06-20 11:10:00,80.69,80.7,80.69,80.7,22243.0,68.2958,68.3042,68.2958,68.3042,22243.0
2019-06-20 11:15:00,80.7,80.7,80.69,80.69,14573.0,68.3042,68.3042,68.2958,68.2958,14573.0
2019-06-20 11:20:00,80.69,80.7,80.69,80.69,14091.0,68.2958,68.3042,68.2958,68.2958,14091.0
2019-06-20 11:25:00,80.69,80.7,80.69,80.69,19018.0,68.2958,68.3042,68.2958,68.2958,19018.0
2019-06-20 11:30:00,80.7,80.7,80.69,80.69,20405.0,68.3042,68.3042,68.2958,68.2958,20405.0
2019-06-20 11:35:00,80.69,80.7,80.69,80.69,18769.0,68.2958,68.3042,68.2958,68.2958,18769.0
2019-06-20 11:40:00,80.7,80.7,80.68,80.69,16310.0,68.3042,68.3042,68.2873,68.2958,16310.0
2019-06-20 11:45:00,80.69,80.69,80.68,80.68,13691.0,68.2958,68.2958,68.2873,68.2873,13691.0
2019-06-20 11:50:00,80.69,80.69,80.68,80.69,9289.0,68.2958,68.2958,68.2873,68.2958,9289.0
2019-06-20 11:55:00,80.69,80.69,80.68,80.68,7243.0,68.2958,68.2958,68.2873,68.2873,7243.0
2019-06-20 12:00:00,80.69,80.69,80.68,80.68,2029.0,68.2958,68.2958,68.2873,68.2873,2029.0
2019-06-20 12:05:00,80.68,80.69,80.68,80.68,5130.0,68.2873,68.2958,68.2873,68.2873,5130.0
2019-06-20 12:10:00,80.68,80.69,80.68,80.68,14552.0,68.2873,68.2958,68.2873,68.2873,14552.0
2019-06-20 12:15:00,80.69,80.69,80.67,80.68,18411.0,68.2958,68.2958,68.2788,68.2873,18411.0
2019-06-20 12:20:00,80.69,80.69,80.66,80.67,59732.0,68.2958,68.2958,68.2704,68.2788,59732.0
2019-06-20 12:25:00,80.66,80.67,80.66,80.67,10296.0,68.2704,68.2788,68.2704,68.2788,10296.0
2019-06-20 12:30:00,80.67,80.67,80.65,80.66,1424.0,68.2788,68.2788,68.2619,68.2704,1424.0
2019-06-20 12:35:00,80.66,80.67,80.65,80.67,2515.0,68.2704,68.2788,68.2619,68.2788,2515.0
2019-06-20 12:40:00,80.67,80.67,80.66,80.66,17904.0,68.2788,68.2788,68.2704,68.2704,17904.0
2019-06-20 12:45:00,80.67,80.67,80.66,80.67,2556.0,68.2788,68.2788,68.2704,68.2788,2556.0
2019-06-20 12:50:00,80.67,80.67,80.66,80.67,5015.0,68.2788,68.2788,68.2704,68.2788,5015.0
2019-06-20 12:55:00,80.67,80.67,80.66,80.67,68409.0,68.2788,68.2788,68.2704,68.2788,68409.0
2019-06-20 13:00:00,80.67,80.67,80.66,80.67,3421.0,68.2788,68.2788,68.2704,68.2788,3421.0
2019-06-20 13:05:00,80.67,80.67,80.66,80.66,1281.0,68.2788,68.2788,68.2704,68.2704,1281.0
2019-06-20 13:10:00,80.67,80.67,80.66,80.67,12089.0,68.2788,68.2788,68.2704,68.2788,12089.0
2019-06-20 13:15:00,80.67,80.67,80.66,80.66,3037.0,68.2788,68.2788,68.2704,68.2704,3037.0
2019-06-20 13:20:00,80.67,80.67,80.66,80.67,1131.0,68.2788,68.2788,68.2704,68.2788,1131.0
2019-06-20 13:25:00,80.66,80.67,80.66,80.66,5509.0,68.2704,68.2788,68.2704,68.2704,5509.0
2019-06-20 13:30:00,80.66,80.67,80.66,80.67,4419.0,68.2704,68.2788,68.2704,68.2788,4419.0
2019-06-20 13:35:00,80.67,80.67,80.66,80.67,2588.0,68.2788,68.2788,68.2704,68.2788,2588.0
2019-06-20 13:40:00,80.66,80.67,80.66,80.67,14324.0,68.2704,68.2788,68.2704,68.2788,14324.0
2019-06-20 13:45:00,80.67,80.67,80.66,80.67,5246.0,68.2788,68.2788,68.2704,68.2788,5246.0
2019-06-20 13:50:00,80.66,80.67,80.66,80.67,7816.0,68.2704,68.2788,68.2704,68.2788,7816.0
2019-06-20 13:55:00,80.66,80.67,80.66,80.66,12585.0,68.2704,68.2788,68.2704,68.2704,12585.0
2019-06-20 14:00:00,80.65,80.66,80.65,80.65,5851.0,68.2619,68.2704,68.2619,68.2619,5851.0
2019-06-20 14:05:00,80.66,80.66,80.65,80.66,3361.0,68.2704,68.2704,68.2619,68.2704,3361.0
2019-06-20 14:10:00,80.66,80.66,80.65,80.66,31648.0,68.2704,68.2704,68.2619,68.2704,31648.0
2019-06-20 14:15:00,80.66,80.66,80.65,80.66,12678.0,68.2704,68.2704,68.2619,68.2704,12678.0
2019-06-20 14:20:00,80.65,80.66,80.65,80.66,15390.0,68.2619,68.2704,68.2619,68.2704,15390.0
2019-06-20 14:25:00,80.66,80.66,80.65,80.66,10579.0,68.2704,68.2704,68.2619,68.2704,10579.0
2019-06-20 14:30:00,80.65,80.66,80.65,80.66,21347.0,68.2619,68.2704,68.2619,68.2704,21347.0
2019-06-20 14:35:00,80.66,80.66,80.65,80.66,6438.0,68.2704,68.2704,68.2619,68.2704,6438.0
2019-06-20 14:40:00,80.65,80.66,80.65,80.66,14594.0,68.2619,68.2704,68.2619,68.2704,14594.0
2019-06-20 14:45:00,80.66,80.66,80.65,80.65,11073.0,68.2704,68.2704,68.2619,68.2619,11073.0
2019-06-20 14:50:00,80.65,80.66,80.64,80.65,33108.0,68.2619,68.2704,68.2534,68.2619,33108.0
2019-06-20 14:55:00,80.64,80.65,80.64,80.65,17553.0,68.2534,68.2619,68.2534,68.2619,17553.0
2019-06-20 15:00:00,80.65,80.66,80.65,80.66,8495.0,68.2619,68.2704,68.2619,68.2704,8495.0
2019-06-20 15:05:00,80.65,80.66,80.65,80.66,10883.0,68.2619,68.2704,68.2619,68.2704,10883.0
2019-06-20 15:10:00,80.65,80.66,80.65,80.65,6073.0,68.2619,68.2704,68.2619,68.2619,6073.0
2019-06-20 15:15:00,80.66,80.66,80.64,80.65,8812.0,68.2704,68.2704,68.2534,68.2619,8812.0
2019-06-20 15:20:00,80.65,80.66,80.64,80.66,3298.0,68.2619,68.2704,68.2534,68.2704,3298.0
2019-06-20 15:25:00,80.66,80.66,80.64,80.65,14870.0,68.2704,68.2704,68.2534,68.2619,14870.0
2019-06-20 15:30:00,80.64,80.65,80.63,80.64,16237.0,68.2534,68.2619,68.245,68.2534,16237.0
2019-06-20 15:35:00,80.63,80.64,80.63,80.64,14018.0,68.245,68.2534,68.245,68.2534,14018.0
2019-06-20 15:40:00,80.64,80.64,80.63,80.64,7418.0,68.2534,68.2534,68.245,68.2534,7418.0
2019-06-20 15:45:00,80.63,80.64,80.62,80.63,10296.0,68.245,68.2534,68.2365,68.245,10296.0
2019-06-20 15:50:00,80.62,80.63,80.62,80.63,10985.0,68.2365,68.245,68.2365,68.245,10985.0
2019-06-20 15:55:00,80.63,80.63,80.61,80.63,20566.0,68.245,68.245,68.2281,68.245,20566.0
2019-06-21 09:30:00,80.57,80.57,80.54,80.55,23195.0,68.1942,68.1942,68.1688,68.1773,23195.0
2019-06-21 09:35:00,80.54,80.57,80.54,80.55,24384.0,68.1688,68.1942,68.1688,68.1773,24384.0
2019-06-21 09:40:00,80.55,80.55,80.53,80.55,16967.0,68.1773,68.1773,68.1603,68.1773,16967.0
2019-06-21 09:45:00,80.54,80.57,80.54,80.56,6293.0,68.1688,68.1942,68.1688,68.1857,6293.0
2019-06-21 09:50:00,80.56,80.57,80.55,80.55,17206.0,68.1857,68.1942,68.1773,68.1773,17206.0
2019-06-21 09:55:00,80.56,80.56,80.52,80.53,12600.0,68.1857,68.1857,68.1519,68.1603,12600.0
2019-06-21 10:00:00,80.53,80.54,80.52,80.54,5010.0,68.1603,68.1688,68.1519,68.1688,5010.0
2019-06-21 10:05:00,80.54,80.55,80.53,80.54,5177.0,68.1688,68.1773,68.1603,68.1688,5177.0
2019-06-21 10:10:00,80.54,80.54,80.52,80.52,6216.0,68.1688,68.1688,68.1519,68.1519,6216.0
2019-06-21 10:15:00,80.52,80.53,80.51,80.51,6729.0,68.1519,68.1603,68.1434,68.1434,6729.0
2019-06-21 10:20:00,80.52,80.52,80.51,80.52,34373.0,68.1519,68.1519,68.1434,68.1519,34373.0
2019-06-21 10:25:00,80.53,80.53,80.52,80.53,6557.0,68.1603,68.1603,68.1519,68.1603,6557.0
2019-06-21 10:30:00,80.53,80.54,80.52,80.52,8322.0,68.1603,68.1688,68.1519,68.1519,8322.0
2019-06-21 10:35:00,80.53,80.54,80.52,80.54,53038.0,68.1603,68.1688,68.1519,68.1688,53038.0
2019-06-21 10:40:00,80.54,80.54,80.52,80.53,7485.0,68.1688,68.1688,68.1519,68.1603,7485.0
2019-06-21 10:45:00,80.53,80.53,80.52,80.53,10569.0,68.1603,68.1603,68.1519,68.1603,10569.0
2019-06-21 10:50:00,80.53,80.54,80.52,80.54,22139.0,68.1603,68.1688,68.1519,68.1688,22139.0
2019-06-21 10:55:00,80.53,80.53,80.51,80.52,30554.0,68.1603,68.1603,68.1434,68.1519,30554.0
2019-06-21 11:00:00,80.51,80.52,80.51,80.52,8710.0,68.1434,68.1519,68.1434,68.1519,8710.0
2019-06-21 11:05:00,80.52,80.52,80.51,80.51,1263.0,68.1519,68.1519,68.1434,68.1434,1263.0
2019-06-21 11:10:00,80.52,80.53,80.51,80.53,5006.0,68.1519,68.1603,68.1434,68.1603,5006.0
2019-06-21 11:15:00,80.52,80.53,80.52,80.53,8286.0,68.1519,68.1603,68.1519,68.1603,8286.0
2019-06-21 11:20:00,80.52,80.54,80.52,80.53,5799.0,68.1519,68.1688,68.1519,68.1603,5799.0
2019-06-21 11:25:00,80.53,80.54,80.52,80.52,7171.0,68.1603,68.1688,68.1519,68.1519,7171.0
2019-06-21 11:30:00,80.53,80.54,80.52,80.53,12377.0,68.1603,68.1688,68.1519,68.1603,12377.0
2019-06-21 11:35:00,80.52,80.53,80.52,80.53,8959.0,68.1519,68.1603,68.1519,68.1603,8959.0
2019-06-21 11:40:00,80.53,80.53,80.52,80.52,11595.0,68.1603,68.1603,68.1519,68.1519,11595.0
2019-06-21 11:45:00,80.53,80.54,80.52,80.53,16501.0,68.1603,68.1688,68.1519,68.1603,16501.0
2019-06-21 11:50:00,80.53,80.54,80.53,80.53,5334.0,68.1603,68.1688,68.1603,68.1603,5334.0
2019-06-21 11:55:00,80.53,80.54,80.52,80.53,10954.0,68.1603,68.1688,68.1519,68.1603,10954.0
2019-06-21 12:00:00,80.53,80.53,80.52,80.53,4001.0,68.1603,68.1603,68.1519,68.1603,4001.0
2019-06-21 12:05:00,80.53,80.55,80.53,80.55,13077.0,68.1603,68.1773,68.1603,68.1773,13077.0
2019-06-21 12:10:00,80.55,80.56,80.54,80.55,3047.0,68.1773,68.1857,68.1688,68.1773,3047.0
2019-06-21 12:15:00,80.55,80.56,80.55,80.55,2092.0,68.1773,68.1857,68.1773,68.1773,2092.0
2019-06-21 12:20:00,80.56,80.56,80.55,80.56,12413.0,68.1857,68.1857,68.1773,68.1857,12413.0
2019-06-21 12:25:00,80.56,80.56,80.55,80.56,8103.0,68.1857,68.1857,68.1773,68.1857,8103.0
2019-06-21 12:30:00,80.55,80.56,80.55,80.55,4056.0,68.1773,68.1857,68.1773,68.1773,4056.0
2019-06-21 12:35:00,80.56,80.56,80.55,80.56,3231.0,68.1857,68.1857,68.1773,68.1857,3231.0
2019-06-21 12:40:00,80.55,80.56,80.55,80.55,2103.0,68.1773,68.1857,68.1773,68.1773,2103.0
2019-06-21 12:45:00,80.56,80.56,80.55,80.56,10178.0,68.1857,68.1857,68.1773,68.1857,10178.0
2019-06-21 12:50:00,80.56,80.56,80.55,80.56,4757.0,68.1857,68.1857,68.1773,68.1857,4757.0
2019-06-21 12:55:00,80.55,80.56,80.55,80.56,1463.0,68.1773,68.1857,68.1773,68.1857,1463.0
2019-06-21 13:00:00,80.56,80.56,80.55,80.55,1991.0,68.1857,68.1857,68.1773,68.1773,1991.0
2019-06-21 13:05:00,80.55,80.56,80.55,80.56,2200.0,68.1773,68.1857,68.1773,68.1857,2200.0
2019-06-21 13:10:00,80.55,80.56,80.55,80.55,2632.0,68.1773,68.1857,68.1773,68.1773,2632.0
2019-06-21 13:15:00,80.56,80.56,80.55,80.56,1831.0,68.1857,68.1857,68.1773,68.1857,1831.0
2019-06-21 13:20:00,80.56,80.56,80.55,80.56,12797.0,68.1857,68.1857,68.1773,68.1857,12797.0
2019-06-21 13:25:00,80.55,80.56,80.55,80.56,10380.0,68.1773,68.1857,68.1773,68.1857,10380.0
2019-06-21 13:30:00,80.55,80.56,80.55,80.55,8451.0,68.1773,68.1857,68.1773,68.1773,8451.0
2019-06-21 13:35:00,80.56,80.56,80.55,80.56,2042.0,68.1857,68.1857,68.1773,68.1857,2042.0
2019-06-21 13:40:00,80.56,80.56,80.55,80.55,8265.0,68.1857,68.1857,68.1773,68.1773,8265.0
2019-06-21 13:45:00,80.56,80.56,80.55,80.56,21755.0,68.1857,68.1857,68.1773,68.1857,21755.0
2019-06-21 13:50:00,80.55,80.56,80.55,80.56,2383.0,68.1773,68.1857,68.1773,68.1857,2383.0
2019-06-21 13:55:00,80.56,80.56,80.55,80.56,4683.0,68.1857,68.1857,68.1773,68.1857,4683.0
2019-06-21 14:00:00,80.55,80.56,80.55,80.55,4665.0,68.1773,68.1857,68.1773,68.1773,4665.0
2019-06-21 14:05:00,80.55,80.56,80.54,80.55,9139.0,68.1773,68.1857,68.1688,68.1773,9139.0
2019-06-21 14:10:00,80.54,80.56,80.54,80.56,11507.0,68.1688,68.1857,68.1688,68.1857,11507.0
2019-06-21 14:15:00,80.56,80.56,80.55,80.56,1881.0,68.1857,68.1857,68.1773,68.1857,1881.0
2019-06-21 14:20:00,80.55,80.56,80.55,80.55,9492.0,68.1773,68.1857,68.1773,68.1773,9492.0
2019-06-21 14:25:00,80.56,80.56,80.54,80.55,17074.0,68.1857,68.1857,68.1688,68.1773,17074.0
2019-06-21 14:30:00,80.54,80.55,80.54,80.54,4016.0,68.1688,68.1773,68.1688,68.1688,4016.0
2019-06-21 14:35:00,80.54,80.56,80.54,80.56,8682.0,68.1688,68.1857,68.1688,68.1857,8682.0
2019-06-21 14:40:00,80.56,80.56,80.55,80.56,14954.0,68.1857,68.1857,68.1773,68.1857,14954.0
2019-06-21 14:45:00,80.55,80.56,80.55,80.56,5915.0,68.1773,68.1857,68.1773,68.1857,5915.0
2019-06-21 14:50:00,80.55,80.56,80.55,80.56,9306.0,68.1773,68.1857,68.1773,68.1857,9306.0
2019-06-21 14:55:00,80.56,80.56,80.55,80.55,31361.0,68.1857,68.1857,68.1773,68.1773,31361.0
2019-06-21 15:00:00,80.56,80.57,80.56,80.57,21589.0,68.1857,68.1942,68.1857,68.1942,21589.0
2019-06-21 15:05:00,80.56,80.57,80.56,80.56,1845.0,68.1857,68.1942,68.1857,68.1857,1845.0
2019-06-21 15:10:00,80.57,80.57,80.56,80.57,14258.0,68.1942,68.1942,68.1857,68.1942,14258.0
2019-06-21 15:15:00,80.56,80.57,80.56,80.56,9725.0,68.1857,68.1942,68.1857,68.1857,9725.0
2019-06-21 15:20:00,80.57,80.57,80.56,80.57,13254.0,68.1942,68.1942,68.1857,68.1942,13254.0
2019-06-21 15:25:00,80.56,80.58,80.56,80.58,22678.0,68.1857,68.2027,68.1857,68.2027,22678.0
2019-06-21 15:30:00,80.58,80.58,80.57,80.58,8162.0,68.2027,68.2027,68.1942,68.2027,8162.0
2019-06-21 15:35:00,80.58,80.58,80.57,80.58,14202.0,68.2027,68.2027,68.1942,68.2027,14202.0
2019-06-21 15:40:00,80.57,80.58,80.57,80.58,6708.0,68.1942,68.2027,68.1942,68.2027,6708.0
2019-06-21 15:45:00,80.58,80.58,80.57,80.57,23696.0,68.2027,68.2027,68.1942,68.1942,23696.0
2019-06-21 15:50:00,80.58,80.58,80.57,80.57,9138.0,68.2027,68.2027,68.1942,68.1942,9138.0
2019-06-21 15:55:00,80.57,80.58,80.57,80.58,14783.0,68.1942,68.2027,68.1942,68.2027,14783.0
2019-06-24 09:30:00,80.64,80.64,80.61,80.61,27599.0,68.2534,68.2534,68.2281,68.2281,27599.0
2019-06-24 09:35:00,80.62,80.62,80.61,80.61,9109.0,68.2365,68.2365,68.2281,68.2281,9109.0
2019-06-24 09:40:00,80.62,80.62,80.61,80.61,2226.0,68.2365,68.2365,68.2281,68.2281,2226.0
2019-06-24 09:45:00,80.62,80.62,80.61,80.62,5276.0,68.2365,68.2365,68.2281,68.2365,5276.0
2019-06-24 09:50:00,80.62,80.62,80.61,80.62,1477.0,68.2365,68.2365,68.2281,68.2365,1477.0
2019-06-24 09:55:00,80.62,80.62,80.61,80.62,3598.0,68.2365,68.2365,68.2281,68.2365,3598.0
2019-06-24 10:00:00,80.62,80.63,80.61,80.63,13716.0,68.2365,68.245,68.2281,68.245,13716.0
2019-06-24 10:05:00,80.63,80.63,80.62,80.63,11792.0,68.245,68.245,68.2365,68.245,11792.0
2019-06-24 10:10:00,80.62,80.63,80.61,80.62,12239.0,68.2365,68.245,68.2281,68.2365,12239.0
2019-06-24 10:15:00,80.61,80.63,80.61,80.62,4552.0,68.2281,68.245,68.2281,68.2365,4552.0
2019-06-24 10:20:00,80.62,80.63,80.62,80.63,7513.0,68.2365,68.245,68.2365,68.245,7513.0
2019-06-24 10:25:00,80.62,80.63,80.62,80.62,2956.0,68.2365,68.245,68.2365,68.2365,2956.0
2019-06-24 10:30:00,80.62,80.63,80.62,80.62,3915.0,68.2365,68.245,68.2365,68.2365,3915.0
2019-06-24 10:35:00,80.62,80.63,80.62,80.63,6940.0,68.2365,68.245,68.2365,68.245,6940.0
2019-06-24 10:40:00,80.64,80.64,80.63,80.64,3084.0,68.2534,68.2534,68.245,68.2534,3084.0
2019-06-24 10:45:00,80.63,80.64,80.63,80.64,3339.0,68.245,68.2534,68.245,68.2534,3339.0
2019-06-24 10:50:00,80.64,80.66,80.63,80.66,11312.0,68.2534,68.2704,68.245,68.2704,11312.0
2019-06-24 10:55:00,80.65,80.67,80.65,80.66,14606.0,68.2619,68.2788,68.2619,68.2704,14606.0
2019-06-24 11:00:00,80.67,80.67,80.66,80.67,5620.0,68.2788,68.2788,68.2704,68.2788,5620.0
2019-06-24 11:05:00,80.67,80.67,80.66,80.67,27338.0,68.2788,68.2788,68.2704,68.2788,27338.0
2019-06-24 11:10:00,80.66,80.67,80.66,80.67,41333.0,68.2704,68.2788,68.2704,68.2788,41333.0
2019-06-24 11:15:00,80.66,80.67,80.66,80.67,5713.0,68.2704,68.2788,68.2704,68.2788,5713.0
2019-06-24 11:20:00,80.67,80.68,80.66,80.67,9775.0,68.2788,68.2873,68.2704,68.2788,9775.0
2019-06-24 11:25:00,80.67,80.68,80.66,80.68,13177.0,68.2788,68.2873,68.2704,68.2873,13177.0
2019-06-24 11:30:00,80.67,80.68,80.67,80.67,5169.0,68.2788,68.2873,68.2788,68.2788,5169.0
2019-06-24 11:35:00,80.67,80.68,80.66,80.67,9568.0,68.2788,68.2873,68.2704,68.2788,9568.0
2019-06-24 11:40:00,80.66,80.68,80.66,80.67,6149.0,68.2704,68.2873,68.2704,68.2788,6149.0
2019-06-24 11:45:00,80.68,80.68,80.66,80.68,8133.0,68.2873,68.2873,68.2704,68.2873,8133.0
2019-06-24 11:50:00,80.68,80.68,80.66,80.67,7131.0,68.2873,68.2873,68.2704,68.2788,7131.0
2019-06-24 11:55:00,80.67,80.67,80.66,80.66,2273.0,68.2788,68.2788,68.2704,68.2704,2273.0
2019-06-24 12:00:00,80.66,80.67,80.66,80.66,3951.0,68.2704,68.2788,68.2704,68.2704,3951.0
2019-06-24 12:05:00,80.66,80.67,80.66,80.66,2397.0,68.2704,68.2788,68.2704,68.2704,2397.0
2019-06-24 12:10:00,80.67,80.67,80.66,80.66,8297.0,68.2788,68.2788,68.2704,68.2704,8297.0
2019-06-24 12:15:00,80.66,80.67,80.66,80.66,6681.0,68.2704,68.2788,68.2704,68.2704,6681.0
2019-06-24 12:20:00,80.66,80.67,80.65,80.66,55086.0,68.2704,68.2788,68.2619,68.2704,55086.0
2019-06-24 12:25:00,80.67,80.67,80.66,80.67,3971.0,68.2788,68.2788,68.2704,68.2788,3971.0
2019-06-24 12:30:00,80.66,80.67,80.66,80.66,2654.0,68.2704,68.2788,68.2704,68.2704,2654.0
2019-06-24 12:35:00,80.66,80.67,80.65,80.67,6215.0,68.2704,68.2788,68.2619,68.2788,6215.0
2019-06-24 12:40:00,80.66,80.67,80.66,80.67,21616.0,68.2704,68.2788,68.2704,68.2788,21616.0
2019-06-24 12:45:00,80.66,80.67,80.66,80.67,4106.0,68.2704,68.2788,68.2704,68.2788,4106.0
2019-06-24 12:50:00,80.66,80.67,80.66,80.66,2865.0,68.2704,68.2788,68.2704,68.2704,2865.0
2019-06-24 12:55:00,80.67,80.67,80.65,80.66,3551.0,68.2788,68.2788,68.2619,68.2704,3551.0
2019-06-24 13:00:00,80.66,80.67,80.65,80.67,16366.0,68.2704,68.2788,68.2619,68.2788,16366.0
2019-06-24 13:05:00,80.67,80.67,80.66,80.67,7912.0,68.2788,68.2788,68.2704,68.2788,7912.0
2019-06-24 13:10:00,80.67,80.67,80.65,80.66,43817.0,68.2788,68.2788,68.2619,68.2704,43817.0
2019-06-24 13:15:00,80.66,80.66,80.65,80.66,15053.0,68.2704,68.2704,68.2619,68.2704,15053.0
2019-06-24 13:20:00,80.66,80.66,80.65,80.66,11836.0,68.2704,68.2704,68.2619,68.2704,11836.0
2019-06-24 13:25:00,80.66,80.66,80.65,80.65,21659.0,68.2704,68.2704,68.2619,68.2619,21659.0
2019-06-24 13:30:00,80.65,80.66,80.65,80.65,9582.0,68.2619,68.2704,68.2619,68.2619,9582.0
2019-06-24 13:35:00,80.66,80.66,80.64,80.64,18033.0,68.2704,68.2704,68.2534,68.2534,18033.0
2019-06-24 13:40:00,80.65,80.65,80.64,80.64,9737.0,68.2619,68.2619,68.2534,68.2534,9737.0
2019-06-24 13:45:00,80.65,80.65,80.64,80.65,10247.0,68.2619,68.2619,68.2534,68.2619,10247.0
2019-06-24 13:50:00,80.64,80.66,80.64,80.66,4678.0,68.2534,68.2704,68.2534,68.2704,4678.0
2019-06-24 13:55:00,80.65,80.66,80.65,80.65,8388.0,68.2619,68.2704,68.2619,68.2619,8388.0
2019-06-24 14:00:00,80.65,80.66,80.65,80.65,3910.0,68.2619,68.2704,68.2619,68.2619,3910.0
2019-06-24 14:05:00,80.66,80.66,80.65,80.65,11022.0,68.2704,68.2704,68.2619,68.2619,11022.0
2019-06-24 14:10:00,80.65,80.66,80.64,80.65,28515.0,68.2619,68.2704,68.2534,68.2619,28515.0
2019-06-24 14:15:00,80.65,80.66,80.64,80.64,23306.0,68.2619,68.2704,68.2534,68.2534,23306.0
2019-06-24 14:20:00,80.65,80.65,80.64,80.65,17845.0,68.2619,68.2619,68.2534,68.2619,17845.0
2019-06-24 14:25:00,80.65,80.66,80.64,80.66,51465.0,68.2619,68.2704,68.2534,68.2704,51465.0
2019-06-24 14:30:00,80.66,80.67,80.66,80.67,35606.0,68.2704,68.2788,68.2704,68.2788,35606.0
2019-06-24 14:35:00,80.67,80.67,80.66,80.67,9155.0,68.2788,68.2788,68.2704,68.2788,9155.0
2019-06-24 14:40:00,80.66,80.67,80.66,80.67,7349.0,68.2704,68.2788,68.2704,68.2788,7349.0
2019-06-24 14:45:00,80.67,80.67,80.66,80.66,12255.0,68.2788,68.2788,68.2704,68.2704,12255.0
2019-06-24 14:50:00,80.67,80.67,80.66,80.67,16522.0,68.2788,68.2788,68.2704,68.2788,16522.0
2019-06-24 14:55:00,80.67,80.67,80.66,80.67,25000.0,68.2788,68.2788,68.2704,68.2788,25000.0
2019-06-24 15:00:00,80.67,80.67,80.66,80.67,17310.0,68.2788,68.2788,68.2704,68.2788,17310.0
2019-06-24 15:05:00,80.67,80.67,80.66,80.66,8366.0,68.2788,68.2788,68.2704,68.2704,8366.0
2019-06-24 15:10:00,80.67,80.67,80.66,80.66,10210.0,68.2788,68.2788,68.2704,68.2704,10210.0
2019-06-24 15:15:00,80.66,80.66,80.65,80.66,21956.0,68.2704,68.2704,68.2619,68.2704,21956.0
2019-06-24 15:20:00,80.66,80.67,80.65,80.67,4841.0,68.2704,68.2788,68.2619,68.2788,4841.0
2019-06-24 15:25:00,80.67,80.67,80.66,80.67,16724.0,68.2788,68.2788,68.2704,68.2788,16724.0
2019-06-24 15:30:00,80.67,80.67,80.66,80.66,9843.0,68.2788,68.2788,68.2704,68.2704,9843.0
2019-06-24 15:35:00,80.67,80.67,80.65,80.65,7875.0,68.2788,68.2788,68.2619,68.2619,7875.0
2019-06-24 15:40:00,80.65,80.66,80.65,80.65,13201.0,68.2619,68.2704,68.2619,68.2619,13201.0
2019-06-24 15:45:00,80.65,80.66,80.65,80.66,9306.0,68.2619,68.2704,68.2619,68.2704,9306.0
2019-06-24 15:50:00,80.66,80.67,80.65,80.67,10565.0,68.2704,68.2788,68.2619,68.2788,10565.0
2019-06-24 15:55:00,80.66,80.67,80.66,80.67,26744.0,68.2704,68.2788,68.2704,68.2788,26744.0
2019-06-25 09:30:00,80.68,80.7,80.68,80.69,42468.0,68.2873,68.3042,68.2873,68.2958,42468.0
2019-06-25 09:35:00,80.7,80.7,80.69,80.7,2404.0,68.3042,68.3042,68.2958,68.3042,2404.0
2019-06-25 09:40:00,80.7,80.71,80.69,80.7,9596.0,68.3042,68.3127,68.2958,68.3042,9596.0
2019-06-25 09:45:00,80.7,80.71,80.69,80.71,8666.0,68.3042,68.3127,68.2958,68.3127,8666.0
2019-06-25 09:50:00,80.7,80.71,80.69,80.7,9233.0,68.3042,68.3127,68.2958,68.3042,9233.0
2019-06-25 09:55:00,80.69,80.7,80.69,80.7,6598.0,68.2958,68.3042,68.2958,68.3042,6598.0
2019-06-25 10:00:00,80.69,80.71,80.69,80.7,2783.0,68.2958,68.3127,68.2958,68.3042,2783.0
2019-06-25 10:05:00,80.7,80.72,80.7,80.72,9154.0,68.3042,68.3212,68.3042,68.3212,9154.0
2019-06-25 10:10:00,80.72,80.72,80.71,80.72,46999.0,68.3212,68.3212,68.3127,68.3212,46999.0
2019-06-25 10:15:00,80.72,80.73,80.72,80.73,13384.0,68.3212,68.3296,68.3212,68.3296,13384.0
2019-06-25 10:20:00,80.73,80.73,80.72,80.73,17833.0,68.3296,68.3296,68.3212,68.3296,17833.0
2019-06-25 10:25:00,80.73,80.73,80.71,80.71,15477.0,68.3296,68.3296,68.3127,68.3127,15477.0
2019-06-25 10:30:00,80.71,80.72,80.7,80.71,61395.0,68.3127,68.3212,68.3042,68.3127,61395.0
2019-06-25 10:35:00,80.7,80.72,80.7,80.71,12159.0,68.3042,68.3212,68.3042,68.3127,12159.0
2019-06-25 10:40:00,80.72,80.72,80.7,80.7,33054.0,68.3212,68.3212,68.3042,68.3042,33054.0
2019-06-25 10:45:00,80.71,80.72,80.7,80.71,4795.0,68.3127,68.3212,68.3042,68.3127,4795.0
2019-06-25 10:50:00,80.72,80.72,80.7,80.7,16623.0,68.3212,68.3212,68.3042,68.3042,16623.0
2019-06-25 10:55:00,80.7,80.72,80.7,80.7,9897.0,68.3042,68.3212,68.3042,68.3042,9897.0
2019-06-25 11:00:00,80.71,80.71,80.7,80.7,17122.0,68.3127,68.3127,68.3042,68.3042,17122.0
2019-06-25 11:05:00,80.7,80.71,80.7,80.7,8465.0,68.3042,68.3127,68.3042,68.3042,8465.0
2019-06-25 11:10:00,80.7,80.71,80.7,80.71,14359.0,68.3042,68.3127,68.3042,68.3127,14359.0
2019-06-25 11:15:00,80.71,80.72,80.7,80.7,22399.0,68.3127,68.3212,68.3042,68.3042,22399.0
2019-06-25 11:20:00,80.7,80.71,80.7,80.7,3966.0,68.3042,68.3127,68.3042,68.3042,3966.0
2019-06-25 11:25:00,80.71,80.71,80.7,80.7,10852.0,68.3127,68.3127,68.3042,68.3042,10852.0
2019-06-25 11:30:00,80.7,80.71,80.7,80.71,7427.0,68.3042,68.3127,68.3042,68.3127,7427.0
2019-06-25 11:35:00,80.71,80.71,80.7,80.7,12460.0,68.3127,68.3127,68.3042,68.3042,12460.0
2019-06-25 11:40:00,80.7,80.71,80.7,80.7,10382.0,68.3042,68.3127,68.3042,68.3042,10382.0
2019-06-25 11:45:00,80.7,80.71,80.7,80.7,11902.0,68.3042,68.3127,68.3042,68.3042,11902.0
2019-06-25 11:50:00,80.7,80.72,80.7,80.71,8470.0,68.3042,68.3212,68.3042,68.3127,8470.0
2019-06-25 11:55:00,80.71,80.72,80.7,80.7,6765.0,68.3127,68.3212,68.3042,68.3042,6765.0
2019-06-25 12:00:00,80.71,80.72,80.7,80.71,3060.0,68.3127,68.3212,68.3042,68.3127,3060.0
2019-06-25 12:05:00,80.71,80.72,80.7,80.7,7517.0,68.3127,68.3212,68.3042,68.3042,7517.0
2019-06-25 12:10:00,80.71,80.72,80.7,80.71,5662.0,68.3127,68.3212,68.3042,68.3127,5662.0
2019-06-25 12:15:00,80.71,80.72,80.7,80.72,6718.0,68.3127,68.3212,68.3042,68.3212,6718.0
2019-06-25 12:20:00,80.71,80.72,80.71,80.72,12763.0,68.3127,68.3212,68.3127,68.3212,12763.0
2019-06-25 12:25:00,80.72,80.72,80.71,80.71,14396.0,68.3212,68.3212,68.3127,68.3127,14396.0
2019-06-25 12:30:00,80.71,80.73,80.71,80.73,6889.0,68.3127,68.3296,68.3127,68.3296,6889.0
2019-06-25 12:35:00,80.73,80.73,80.68,80.7,64357.0,68.3296,68.3296,68.2873,68.3042,64357.0
2019-06-25 12:40:00,80.7,80.7,80.66,80.67,15407.0,68.3042,68.3042,68.2704,68.2788,15407.0
2019-06-25 12:45:00,80.66,80.68,80.65,80.68,49911.0,68.2704,68.2873,68.2619,68.2873,49911.0
2019-06-25 12:50:00,80.67,80.68,80.66,80.68,10957.0,68.2788,68.2873,68.2704,68.2873,10957.0
2019-06-25 12:55:00,80.69,80.69,80.67,80.68,8370.0,68.2958,68.2958,68.2788,68.2873,8370.0
2019-06-25 13:00:00,80.68,80.68,80.63,80.63,38505.0,68.2873,68.2873,68.245,68.245,38505.0
2019-06-25 13:05:00,80.63,80.65,80.62,80.65,21645.0,68.245,68.2619,68.2365,68.2619,21645.0
2019-06-25 13:10:00,80.65,80.65,80.63,80.64,3032.0,68.2619,68.2619,68.245,68.2534,3032.0
2019-06-25 13:15:00,80.64,80.65,80.62,80.62,14098.0,68.2534,68.2619,68.2365,68.2365,14098.0
2019-06-25 13:20:00,80.62,80.63,80.61,80.63,8509.0,68.2365,68.245,68.2281,68.245,8509.0
2019-06-25 13:25:00,80.63,80.64,80.62,80.63,24367.0,68.245,68.2534,68.2365,68.245,24367.0
2019-06-25 13:30:00,80.64,80.7,80.63,80.7,28177.0,68.2534,68.3042,68.245,68.3042,28177.0
2019-06-25 13:35:00,80.68,80.68,80.67,80.68,4175.0,68.2873,68.2873,68.2788,68.2873,4175.0
2019-06-25 13:40:00,80.68,80.68,80.66,80.67,9333.0,68.2873,68.2873,68.2704,68.2788,9333.0
2019-06-25 13:45:00,80.67,80.69,80.67,80.68,12839.0,68.2788,68.2958,68.2788,68.2873,12839.0
2019-06-25 13:50:00,80.68,80.69,80.67,80.68,6452.0,68.2873,68.2958,68.2788,68.2873,6452.0
2019-06-25 13:55:00,80.67,80.68,80.66,80.66,10867.0,68.2788,68.2873,68.2704,68.2704,10867.0
2019-06-25 14:00:00,80.67,80.69,80.67,80.68,11135.0,68.2788,68.2958,68.2788,68.2873,11135.0
2019-06-25 14:05:00,80.68,80.69,80.67,80.68,15346.0,68.2873,68.2958,68.2788,68.2873,15346.0
2019-06-25 14:10:00,80.68,80.69,80.67,80.68,11541.0,68.2873,68.2958,68.2788,68.2873,11541.0
2019-06-25 14:15:00,80.68,80.68,80.66,80.67,12966.0,68.2873,68.2873,68.2704,68.2788,12966.0
2019-06-25 14:20:00,80.67,80.68,80.66,80.68,13285.0,68.2788,68.2873,68.2704,68.2873,13285.0
2019-06-25 14:25:00,80.67,80.69,80.66,80.68,6760.0,68.2788,68.2958,68.2704,68.2873,6760.0
2019-06-25 14:30:00,80.68,80.69,80.68,80.68,5300.0,68.2873,68.2958,68.2873,68.2873,5300.0
2019-06-25 14:35:00,80.68,80.69,80.66,80.67,15433.0,68.2873,68.2958,68.2704,68.2788,15433.0
2019-06-25 14:40:00,80.67,80.68,80.66,80.67,7508.0,68.2788,68.2873,68.2704,68.2788,7508.0
2019-06-25 14:45:00,80.67,80.69,80.67,80.67,14729.0,68.2788,68.2958,68.2788,68.2788,14729.0
2019-06-25 14:50:00,80.68,80.68,80.66,80.67,24719.0,68.2873,68.2873,68.2704,68.2788,24719.0
2019-06-25 14:55:00,80.67,80.68,80.66,80.67,13614.0,68.2788,68.2873,68.2704,68.2788,13614.0
2019-06-25 15:00:00,80.67,80.69,80.67,80.68,17269.0,68.2788,68.2958,68.2788,68.2873,17269.0
2019-06-25 15:05:00,80.68,80.69,80.67,80.69,14806.0,68.2873,68.2958,68.2788,68.2958,14806.0
2019-06-25 15:10:00,80.69,80.69,80.67,80.67,36123.0,68.2958,68.2958,68.2788,68.2788,36123.0
2019-06-25 15:15:00,80.67,80.68,80.67,80.67,6955.0,68.2788,68.2873,68.2788,68.2788,6955.0
2019-06-25 15:20:00,80.67,80.68,80.67,80.67,20534.0,68.2788,68.2873,68.2788,68.2788,20534.0
2019-06-25 15:25:00,80.67,80.68,80.66,80.67,17613.0,68.2788,68.2873,68.2704,68.2788,17613.0
2019-06-25 15:30:00,80.67,80.68,80.66,80.67,27597.0,68.2788,68.2873,68.2704,68.2788,27597.0
2019-06-25 15:35:00,80.67,80.67,80.66,80.67,26573.0,68.2788,68.2788,68.2704,68.2788,26573.0
2019-06-25 15:40:00,80.67,80.68,80.66,80.67,23107.0,68.2788,68.2873,68.2704,68.2788,23107.0
2019-06-25 15:45:00,80.67,80.68,80.66,80.67,18342.0,68.2788,68.2873,68.2704,68.2788,18342.0
2019-06-25 15:50:00,80.67,80.68,80.67,80.67,23491.0,68.2788,68.2873,68.2788,68.2788,23491.0
2019-06-25 15:55:00,80.68,80.68,80.67,80.67,52085.0,68.2873,68.2873,68.2788,68.2788,52085.0
2019-06-26 09:30:00,80.64,80.67,80.62,80.62,33647.0,68.2534,68.2788,68.2365,68.2365,33647.0
2019-06-26 09:35:00,80.63,80.63,80.62,80.63,96108.0,68.245,68.245,68.2365,68.245,96108.0
2019-06-26 09:40:00,80.63,80.63,80.62,80.62,21658.0,68.245,68.245,68.2365,68.2365,21658.0
2019-06-26 09:45:00,80.63,80.65,80.63,80.64,17387.0,68.245,68.2619,68.245,68.2534,17387.0
2019-06-26 09:50:00,80.64,80.64,80.63,80.63,3856.0,68.2534,68.2534,68.245,68.245,3856.0
2019-06-26 09:55:00,80.63,80.63,80.62,80.63,6210.0,68.245,68.245,68.2365,68.245,6210.0
2019-06-26 10:00:00,80.63,80.63,80.61,80.62,6413.0,68.245,68.245,68.2281,68.2365,6413.0
2019-06-26 10:05:00,80.62,80.64,80.62,80.63,375941.0,68.2365,68.2534,68.2365,68.245,375941.0
2019-06-26 10:10:00,80.63,80.64,80.62,80.63,68531.0,68.245,68.2534,68.2365,68.245,68531.0
2019-06-26 10:15:00,80.63,80.64,80.63,80.63,15398.0,68.245,68.2534,68.245,68.245,15398.0
2019-06-26 10:20:00,80.64,80.64,80.63,80.64,95767.0,68.2534,68.2534,68.245,68.2534,95767.0
2019-06-26 10:25:00,80.64,80.64,80.62,80.62,60422.0,68.2534,68.2534,68.2365,68.2365,60422.0
2019-06-26 10:30:00,80.63,80.63,80.61,80.62,74975.0,68.245,68.245,68.2281,68.2365,74975.0
2019-06-26 10:35:00,80.63,80.63,80.62,80.62,2319.0,68.245,68.245,68.2365,68.2365,2319.0
2019-06-26 10:40:00,80.62,80.63,80.62,80.63,57227.0,68.2365,68.245,68.2365,68.245,57227.0
2019-06-26 10:45:00,80.62,80.63,80.61,80.62,3748.0,68.2365,68.245,68.2281,68.2365,3748.0
2019-06-26 10:50:00,80.62,80.63,80.61,80.63,5240.0,68.2365,68.245,68.2281,68.245,5240.0
2019-06-26 10:55:00,80.63,80.63,80.61,80.61,8779.0,68.245,68.245,68.2281,68.2281,8779.0
2019-06-26 11:00:00,80.62,80.62,80.61,80.62,2992.0,68.2365,68.2365,68.2281,68.2365,2992.0
2019-06-26 11:05:00,80.61,80.62,80.61,80.61,14907.0,68.2281,68.2365,68.2281,68.2281,14907.0
2019-06-26 11:10:00,80.61,80.62,80.61,80.62,4951.0,68.2281,68.2365,68.2281,68.2365,4951.0
2019-06-26 11:15:00,80.61,80.62,80.61,80.61,2202.0,68.2281,68.2365,68.2281,68.2281,2202.0
2019-06-26 11:20:00,80.61,80.62,80.61,80.62,60866.0,68.2281,68.2365,68.2281,68.2365,60866.0
2019-06-26 11:25:00,80.62,80.62,80.61,80.61,10942.0,68.2365,68.2365,68.2281,68.2281,10942.0
2019-06-26 11:30:00,80.62,80.62,80.61,80.62,15844.0,68.2365,68.2365,68.2281,68.2365,15844.0
2019-06-26 11:35:00,80.61,80.62,80.61,80.61,4385.0,68.2281,68.2365,68.2281,68.2281,4385.0
2019-06-26 11:40:00,80.62,80.62,80.61,80.61,5617.0,68.2365,68.2365,68.2281,68.2281,5617.0
2019-06-26 11:45:00,80.62,80.62,80.61,80.62,3891.0,68.2365,68.2365,68.2281,68.2365,3891.0
2019-06-26 11:50:00,80.62,80.62,80.61,80.62,3366.0,68.2365,68.2365,68.2281,68.2365,3366.0
2019-06-26 11:55:00,80.62,80.62,80.61,80.61,108543.0,68.2365,68.2365,68.2281,68.2281,108543.0
2019-06-26 12:00:00,80.62,80.62,80.61,80.62,850.0,68.2365,68.2365,68.2281,68.2365,850.0
2019-06-26 12:05:00,80.62,80.62,80.61,80.61,3110.0,68.2365,68.2365,68.2281,68.2281,3110.0
2019-06-26 12:10:00,80.62,80.63,80.61,80.62,17970.0,68.2365,68.245,68.2281,68.2365,17970.0
2019-06-26 12:15:00,80.62,80.62,80.61,80.62,13058.0,68.2365,68.2365,68.2281,68.2365,13058.0
2019-06-26 12:20:00,80.62,80.63,80.61,80.62,3825.0,68.2365,68.245,68.2281,68.2365,3825.0
2019-06-26 12:25:00,80.61,80.62,80.61,80.62,5052.0,68.2281,68.2365,68.2281,68.2365,5052.0
2019-06-26 12:30:00,80.62,80.62,80.61,80.62,42418.0,68.2365,68.2365,68.2281,68.2365,42418.0
2019-06-26 12:35:00,80.62,80.62,80.61,80.62,1147.0,68.2365,68.2365,68.2281,68.2365,1147.0
2019-06-26 12:40:00,80.62,80.62,80.61,80.61,2422.0,68.2365,68.2365,68.2281,68.2281,2422.0
2019-06-26 12:45:00,80.61,80.62,80.61,80.61,9944.0,68.2281,68.2365,68.2281,68.2281,9944.0
2019-06-26 12:50:00,80.62,80.62,80.61,80.62,3114.0,68.2365,68.2365,68.2281,68.2365,3114.0
2019-06-26 12:55:00,80.61,80.63,80.61,80.63,99616.0,68.2281,68.245,68.2281,68.245,99616.0
2019-06-26 13:00:00,80.62,80.63,80.6,80.61,24941.0,68.2365,68.245,68.2196,68.2281,24941.0
2019-06-26 13:05:00,80.6,80.61,80.6,80.61,2588.0,68.2196,68.2281,68.2196,68.2281,2588.0
2019-06-26 13:10:00,80.6,80.61,80.6,80.61,9515.0,68.2196,68.2281,68.2196,68.2281,9515.0
2019-06-26 13:15:00,80.6,80.61,80.6,80.6,9472.0,68.2196,68.2281,68.2196,68.2196,9472.0
2019-06-26 13:20:00,80.6,80.61,80.6,80.61,6990.0,68.2196,68.2281,68.2196,68.2281,6990.0
2019-06-26 13:25:00,80.61,80.61,80.6,80.61,9632.0,68.2281,68.2281,68.2196,68.2281,9632.0
2019-06-26 13:30:00,80.61,80.61,80.6,80.6,4697.0,68.2281,68.2281,68.2196,68.2196,4697.0
2019-06-26 13:35:00,80.61,80.61,80.6,80.61,4100.0,68.2281,68.2281,68.2196,68.2281,4100.0
2019-06-26 13:40:00,80.6,80.61,80.6,80.6,8541.0,68.2196,68.2281,68.2196,68.2196,8541.0
2019-06-26 13:45:00,80.61,80.61,80.58,80.59,29418.0,68.2281,68.2281,68.2027,68.2111,29418.0
2019-06-26 13:50:00,80.58,80.6,80.58,80.59,10473.0,68.2027,68.2196,68.2027,68.2111,10473.0
2019-06-26 13:55:00,80.59,80.6,80.59,80.6,10489.0,68.2111,68.2196,68.2111,68.2196,10489.0
2019-06-26 14:00:00,80.59,80.6,80.59,80.6,7083.0,68.2111,68.2196,68.2111,68.2196,7083.0
2019-06-26 14:05:00,80.59,80.6,80.59,80.59,12246.0,68.2111,68.2196,68.2111,68.2111,12246.0
2019-06-26 14:10:00,80.59,80.6,80.58,80.59,7934.0,68.2111,68.2196,68.2027,68.2111,7934.0
2019-06-26 14:15:00,80.59,80.59,80.58,80.58,6175.0,68.2111,68.2111,68.2027,68.2027,6175.0
2019-06-26 14:20:00,80.59,80.59,80.57,80.58,10474.0,68.2111,68.2111,68.1942,68.2027,10474.0
2019-06-26 14:25:00,80.58,80.59,80.57,80.58,7051.0,68.2027,68.2111,68.1942,68.2027,7051.0
2019-06-26 14:30:00,80.58,80.58,80.57,80.57,7381.0,68.2027,68.2027,68.1942,68.1942,7381.0
2019-06-26 14:35:00,80.58,80.59,80.57,80.59,12924.0,68.2027,68.2111,68.1942,68.2111,12924.0
2019-06-26 14:40:00,80.59,80.59,80.58,80.58,13650.0,68.2111,68.2111,68.2027,68.2027,13650.0
2019-06-26 14:45:00,80.59,80.59,80.57,80.57,6498.0,68.2111,68.2111,68.1942,68.1942,6498.0
2019-06-26 14:50:00,80.57,80.58,80.56,80.58,6749.0,68.1942,68.2027,68.1857,68.2027,6749.0
2019-06-26 14:55:00,80.57,80.58,80.57,80.58,16831.0,68.1942,68.2027,68.1942,68.2027,16831.0
2019-06-26 15:00:00,80.57,80.58,80.57,80.57,10525.0,68.1942,68.2027,68.1942,68.1942,10525.0
2019-06-26 15:05:00,80.57,80.58,80.57,80.57,6682.0,68.1942,68.2027,68.1942,68.1942,6682.0
2019-06-26 15:10:00,80.57,80.58,80.57,80.58,6008.0,68.1942,68.2027,68.1942,68.2027,6008.0
2019-06-26 15:15:00,80.58,80.58,80.57,80.57,10937.0,68.2027,68.2027,68.1942,68.1942,10937.0
2019-06-26 15:20:00,80.58,80.58,80.57,80.58,9257.0,68.2027,68.2027,68.1942,68.2027,9257.0
2019-06-26 15:25:00,80.57,80.58,80.57,80.58,13786.0,68.1942,68.2027,68.1942,68.2027,13786.0
2019-06-26 15:30:00,80.58,80.58,80.57,80.57,7314.0,68.2027,68.2027,68.1942,68.1942,7314.0
2019-06-26 15:35:00,80.57,80.58,80.57,80.57,9895.0,68.1942,68.2027,68.1942,68.1942,9895.0
2019-06-26 15:40:00,80.57,80.58,80.57,80.58,10993.0,68.1942,68.2027,68.1942,68.2027,10993.0
2019-06-26 15:45:00,80.57,80.58,80.57,80.58,10215.0,68.1942,68.2027,68.1942,68.2027,10215.0
2019-06-26 15:50:00,80.58,80.58,80.57,80.57,10367.0,68.2027,68.2027,68.1942,68.1942,10367.0
2019-06-26 15:55:00,80.57,80.59,80.57,80.58,19875.0,68.1942,68.2111,68.1942,68.2027,19875.0
2019-06-27 09:30:00,80.62,80.67,80.62,80.63,18436.0,68.2365,68.2788,68.2365,68.245,18436.0
2019-06-27 09:35:00,80.63,80.64,80.62,80.62,3805.0,68.245,68.2534,68.2365,68.2365,3805.0
2019-06-27 09:40:00,80.63,80.63,80.61,80.62,3825.0,68.245,68.245,68.2281,68.2365,3825.0
2019-06-27 09:45:00,80.62,80.63,80.62,80.63,5657.0,68.2365,68.245,68.2365,68.245,5657.0
2019-06-27 09:50:00,80.63,80.63,80.61,80.61,7465.0,68.245,68.245,68.2281,68.2281,7465.0
2019-06-27 09:55:00,80.62,80.62,80.61,80.62,7575.0,68.2365,68.2365,68.2281,68.2365,7575.0
2019-06-27 10:00:00,80.61,80.63,80.61,80.63,14156.0,68.2281,68.245,68.2281,68.245,14156.0
2019-06-27 10:05:00,80.63,80.64,80.62,80.64,17609.0,68.245,68.2534,68.2365,68.2534,17609.0
2019-06-27 10:10:00,80.64,80.65,80.63,80.64,7358.0,68.2534,68.2619,68.245,68.2534,7358.0
2019-06-27 10:15:00,80.64,80.64,80.61,80.62,181640.0,68.2534,68.2534,68.2281,68.2365,181640.0
2019-06-27 10:20:00,80.61,80.62,80.61,80.62,71038.0,68.2281,68.2365,68.2281,68.2365,71038.0
2019-06-27 10:25:00,80.61,80.62,80.61,80.61,31226.0,68.2281,68.2365,68.2281,68.2281,31226.0
2019-06-27 10:30:00,80.61,80.61,80.6,80.61,8249.0,68.2281,68.2281,68.2196,68.2281,8249.0
2019-06-27 10:35:00,80.61,80.61,80.6,80.61,10647.0,68.2281,68.2281,68.2196,68.2281,10647.0
2019-06-27 10:40:00,80.61,80.61,80.6,80.61,35062.0,68.2281,68.2281,68.2196,68.2281,35062.0
2019-06-27 10:45:00,80.6,80.61,80.6,80.61,44775.0,68.2196,68.2281,68.2196,68.2281,44775.0
2019-06-27 10:50:00,80.61,80.62,80.6,80.62,42150.0,68.2281,68.2365,68.2196,68.2365,42150.0
2019-06-27 10:55:00,80.61,80.62,80.61,80.62,6218.0,68.2281,68.2365,68.2281,68.2365,6218.0
2019-06-27 11:00:00,80.61,80.62,80.61,80.61,6717.0,68.2281,68.2365,68.2281,68.2281,6717.0
2019-06-27 11:05:00,80.62,80.62,80.61,80.62,17700.0,68.2365,68.2365,68.2281,68.2365,17700.0
2019-06-27 11:10:00,80.62,80.62,80.61,80.62,4622.0,68.2365,68.2365,68.2281,68.2365,4622.0
2019-06-27 11:15:00,80.62,80.63,80.61,80.63,97529.0,68.2365,68.245,68.2281,68.245,97529.0
2019-06-27 11:20:00,80.63,80.64,80.62,80.63,24863.0,68.245,68.2534,68.2365,68.245,24863.0
2019-06-27 11:25:00,80.63,80.64,80.62,80.64,8408.0,68.245,68.2534,68.2365,68.2534,8408.0
2019-06-27 11:30:00,80.64,80.66,80.64,80.66,6283.0,68.2534,68.2704,68.2534,68.2704,6283.0
2019-06-27 11:35:00,80.66,80.66,80.65,80.66,18514.0,68.2704,68.2704,68.2619,68.2704,18514.0
2019-06-27 11:40:00,80.65,80.66,80.64,80.64,5130.0,68.2619,68.2704,68.2534,68.2534,5130.0
2019-06-27 11:45:00,80.65,80.65,80.64,80.65,3836.0,68.2619,68.2619,68.2534,68.2619,3836.0
2019-06-27 11:50:00,80.65,80.65,80.64,80.65,3281.0,68.2619,68.2619,68.2534,68.2619,3281.0
2019-06-27 11:55:00,80.65,80.66,80.64,80.66,21836.0,68.2619,68.2704,68.2534,68.2704,21836.0
2019-06-27 12:00:00,80.66,80.67,80.65,80.66,81003.0,68.2704,68.2788,68.2619,68.2704,81003.0
2019-06-27 12:05:00,80.66,80.66,80.65,80.66,32160.0,68.2704,68.2704,68.2619,68.2704,32160.0
2019-06-27 12:10:00,80.66,80.66,80.65,80.66,8016.0,68.2704,68.2704,68.2619,68.2704,8016.0
2019-06-27 12:15:00,80.66,80.66,80.65,80.66,3735.0,68.2704,68.2704,68.2619,68.2704,3735.0
2019-06-27 12:20:00,80.66,80.66,80.65,80.65,9235.0,68.2704,68.2704,68.2619,68.2619,9235.0
2019-06-27 12:25:00,80.66,80.66,80.65,80.65,7132.0,68.2704,68.2704,68.2619,68.2619,7132.0
2019-06-27 12:30:00,80.65,80.66,80.64,80.64,9360.0,68.2619,68.2704,68.2534,68.2534,9360.0
2019-06-27 12:35:00,80.65,80.65,80.64,80.65,6409.0,68.2619,68.2619,68.2534,68.2619,6409.0
2019-06-27 12:40:00,80.65,80.66,80.65,80.66,2949.0,68.2619,68.2704,68.2619,68.2704,2949.0
2019-06-27 12:45:00,80.65,80.66,80.65,80.65,10979.0,68.2619,68.2704,68.2619,68.2619,10979.0
2019-06-27 12:50:00,80.65,80.65,80.64,80.64,5479.0,68.2619,68.2619,68.2534,68.2534,5479.0
2019-06-27 12:55:00,80.64,80.65,80.64,80.65,5708.0,68.2534,68.2619,68.2534,68.2619,5708.0
2019-06-27 13:00:00,80.65,80.65,80.64,80.65,4785.0,68.2619,68.2619,68.2534,68.2619,4785.0
2019-06-27 13:05:00,80.65,80.65,80.64,80.65,4817.0,68.2619,68.2619,68.2534,68.2619,4817.0
2019-06-27 13:10:00,80.64,80.65,80.64,80.65,7962.0,68.2534,68.2619,68.2534,68.2619,7962.0
2019-06-27 13:15:00,80.64,80.66,80.64,80.65,10207.0,68.2534,68.2704,68.2534,68.2619,10207.0
2019-06-27 13:20:00,80.65,80.66,80.65,80.66,13385.0,68.2619,68.2704,68.2619,68.2704,13385.0
2019-06-27 13:25:00,80.65,80.68,80.65,80.67,92008.0,68.2619,68.2873,68.2619,68.2788,92008.0
2019-06-27 13:30:00,80.67,80.67,80.66,80.67,6355.0,68.2788,68.2788,68.2704,68.2788,6355.0
2019-06-27 13:35:00,80.67,80.67,80.65,80.66,10348.0,68.2788,68.2788,68.2619,68.2704,10348.0
2019-06-27 13:40:00,80.66,80.67,80.65,80.66,10636.0,68.2704,68.2788,68.2619,68.2704,10636.0
2019-06-27 13:45:00,80.66,80.66,80.65,80.66,5790.0,68.2704,68.2704,68.2619,68.2704,5790.0
2019-06-27 13:50:00,80.66,80.66,80.65,80.65,5313.0,68.2704,68.2704,68.2619,68.2619,5313.0
2019-06-27 13:55:00,80.66,80.66,80.65,80.66,8934.0,68.2704,68.2704,68.2619,68.2704,8934.0
2019-06-27 14:00:00,80.66,80.66,80.65,80.66,11304.0,68.2704,68.2704,68.2619,68.2704,11304.0
2019-06-27 14:05:00,80.66,80.67,80.65,80.66,9670.0,68.2704,68.2788,68.2619,68.2704,9670.0
2019-06-27 14:10:00,80.66,80.66,80.65,80.66,10215.0,68.2704,68.2704,68.2619,68.2704,10215.0
2019-06-27 14:15:00,80.66,80.66,80.65,80.66,11967.0,68.2704,68.2704,68.2619,68.2704,11967.0
2019-06-27 14:20:00,80.66,80.67,80.65,80.67,16197.0,68.2704,68.2788,68.2619,68.2788,16197.0
2019-06-27 14:25:00,80.66,80.67,80.65,80.66,3971.0,68.2704,68.2788,68.2619,68.2704,3971.0
2019-06-27 14:30:00,80.65,80.66,80.65,80.66,23831.0,68.2619,68.2704,68.2619,68.2704,23831.0
2019-06-27 14:35:00,80.65,80.66,80.65,80.65,11414.0,68.2619,68.2704,68.2619,68.2619,11414.0
2019-06-27 14:40:00,80.66,80.67,80.65,80.67,6129.0,68.2704,68.2788,68.2619,68.2788,6129.0
2019-06-27 14:45:00,80.66,80.67,80.66,80.67,23962.0,68.2704,68.2788,68.2704,68.2788,23962.0
2019-06-27 14:50:00,80.66,80.67,80.66,80.67,9353.0,68.2704,68.2788,68.2704,68.2788,9353.0
2019-06-27 14:55:00,80.67,80.67,80.65,80.67,11650.0,68.2788,68.2788,68.2619,68.2788,11650.0
2019-06-27 15:00:00,80.66,80.67,80.65,80.66,10490.0,68.2704,68.2788,68.2619,68.2704,10490.0
2019-06-27 15:05:00,80.66,80.66,80.65,80.66,15737.0,68.2704,68.2704,68.2619,68.2704,15737.0
2019-06-27 15:10:00,80.66,80.66,80.65,80.66,10602.0,68.2704,68.2704,68.2619,68.2704,10602.0
2019-06-27 15:15:00,80.66,80.67,80.65,80.67,31465.0,68.2704,68.2788,68.2619,68.2788,31465.0
2019-06-27 15:20:00,80.67,80.67,80.65,80.66,22128.0,68.2788,68.2788,68.2619,68.2704,22128.0
2019-06-27 15:25:00,80.66,80.66,80.65,80.66,32525.0,68.2704,68.2704,68.2619,68.2704,32525.0
2019-06-27 15:30:00,80.66,80.66,80.65,80.66,21347.0,68.2704,68.2704,68.2619,68.2704,21347.0
2019-06-27 15:35:00,80.66,80.66,80.65,80.66,18843.0,68.2704,68.2704,68.2619,68.2704,18843.0
2019-06-27 15:40:00,80.66,80.66,80.65,80.66,22982.0,68.2704,68.2704,68.2619,68.2704,22982.0
2019-06-27 15:45:00,80.66,80.67,80.65,80.67,23681.0,68.2704,68.2788,68.2619,68.2788,23681.0
2019-06-27 15:50:00,80.66,80.67,80.65,80.66,28237.0,68.2704,68.2788,68.2619,68.2704,28237.0
2019-06-27 15:55:00,80.66,80.66,80.65,80.65,36772.0,68.2704,68.2704,68.2619,68.2619,36772.0
2019-06-28 09:30:00,80.66,80.67,80.65,80.65,30463.0,68.2704,68.2788,68.2619,68.2619,30463.0
2019-06-28 09:35:00,80.66,80.66,80.64,80.65,21098.0,68.2704,68.2704,68.2534,68.2619,21098.0
2019-06-28 09:40:00,80.65,80.65,80.64,80.65,7536.0,68.2619,68.2619,68.2534,68.2619,7536.0
2019-06-28 09:45:00,80.65,80.67,80.64,80.67,14522.0,68.2619,68.2788,68.2534,68.2788,14522.0
2019-06-28 09:50:00,80.67,80.67,80.66,80.67,11279.0,68.2788,68.2788,68.2704,68.2788,11279.0
2019-06-28 09:55:00,80.67,80.67,80.66,80.67,6591.0,68.2788,68.2788,68.2704,68.2788,6591.0
2019-06-28 10:00:00,80.67,80.67,80.65,80.67,11188.0,68.2788,68.2788,68.2619,68.2788,11188.0
2019-06-28 10:05:00,80.67,80.67,80.66,80.66,9817.0,68.2788,68.2788,68.2704,68.2704,9817.0
2019-06-28 10:10:00,80.67,80.68,80.67,80.68,7262.0,68.2788,68.2873,68.2788,68.2873,7262.0
2019-06-28 10:15:00,80.68,80.69,80.67,80.69,23093.0,68.2873,68.2958,68.2788,68.2958,23093.0
2019-06-28 10:20:00,80.68,80.69,80.67,80.67,3682.0,68.2873,68.2958,68.2788,68.2788,3682.0
2019-06-28 10:25:00,80.67,80.68,80.67,80.68,5825.0,68.2788,68.2873,68.2788,68.2873,5825.0
2019-06-28 10:30:00,80.67,80.68,80.67,80.67,4263.0,68.2788,68.2873,68.2788,68.2788,4263.0
2019-06-28 10:35:00,80.67,80.7,80.67,80.7,8748.0,68.2788,68.3042,68.2788,68.3042,8748.0
2019-06-28 10:40:00,80.7,80.7,80.69,80.7,6898.0,68.3042,68.3042,68.2958,68.3042,6898.0
2019-06-28 10:45:00,80.7,80.7,80.69,80.69,36903.0,68.3042,68.3042,68.2958,68.2958,36903.0
2019-06-28 10:50:00,80.7,80.7,80.69,80.7,16706.0,68.3042,68.3042,68.2958,68.3042,16706.0
2019-06-28 10:55:00,80.7,80.7,80.68,80.68,16622.0,68.3042,68.3042,68.2873,68.2873,16622.0
2019-06-28 11:00:00,80.68,80.69,80.67,80.67,272608.0,68.2873,68.2958,68.2788,68.2788,272608.0
2019-06-28 11:05:00,80.67,80.67,80.66,80.67,29447.0,68.2788,68.2788,68.2704,68.2788,29447.0
2019-06-28 11:10:00,80.66,80.67,80.66,80.67,10287.0,68.2704,68.2788,68.2704,68.2788,10287.0
2019-06-28 11:15:00,80.66,80.67,80.66,80.67,2167.0,68.2704,68.2788,68.2704,68.2788,2167.0
2019-06-28 11:20:00,80.66,80.67,80.66,80.67,2231.0,68.2704,68.2788,68.2704,68.2788,2231.0
2019-06-28 11:25:00,80.67,80.67,80.66,80.67,173757.0,68.2788,68.2788,68.2704,68.2788,173757.0
2019-06-28 11:30:00,80.67,80.67,80.66,80.67,9955.0,68.2788,68.2788,68.2704,68.2788,9955.0
2019-06-28 11:35:00,80.66,80.67,80.66,80.67,5891.0,68.2704,68.2788,68.2704,68.2788,5891.0
2019-06-28 11:40:00,80.67,80.67,80.66,80.67,6359.0,68.2788,68.2788,68.2704,68.2788,6359.0
2019-06-28 11:45:00,80.67,80.67,80.66,80.66,25880.0,68.2788,68.2788,68.2704,68.2704,25880.0
2019-06-28 11:50:00,80.67,80.67,80.66,80.67,2974.0,68.2788,68.2788,68.2704,68.2788,2974.0
2019-06-28 11:55:00,80.67,80.67,80.66,80.67,8444.0,68.2788,68.2788,68.2704,68.2788,8444.0
2019-06-28 12:00:00,80.66,80.68,80.66,80.68,53866.0,68.2704,68.2873,68.2704,68.2873,53866.0
2019-06-28 12:05:00,80.67,80.68,80.67,80.67,28922.0,68.2788,68.2873,68.2788,68.2788,28922.0
2019-06-28 12:10:00,80.67,80.68,80.67,80.67,6641.0,68.2788,68.2873,68.2788,68.2788,6641.0
2019-06-28 12:15:00,80.67,80.68,80.67,80.67,7311.0,68.2788,68.2873,68.2788,68.2788,7311.0
2019-06-28 12:20:00,80.67,80.68,80.67,80.68,10981.0,68.2788,68.2873,68.2788,68.2873,10981.0
2019-06-28 12:25:00,80.67,80.68,80.67,80.67,8104.0,68.2788,68.2873,68.2788,68.2788,8104.0
2019-06-28 12:30:00,80.67,80.68,80.67,80.67,4859.0,68.2788,68.2873,68.2788,68.2788,4859.0
2019-06-28 12:35:00,80.67,80.68,80.67,80.67,5321.0,68.2788,68.2873,68.2788,68.2788,5321.0
2019-06-28 12:40:00,80.68,80.68,80.67,80.67,5862.0,68.2873,68.2873,68.2788,68.2788,5862.0
2019-06-28 12:45:00,80.68,80.68,80.67,80.68,4439.0,68.2873,68.2873,68.2788,68.2873,4439.0
2019-06-28 12:50:00,80.67,80.68,80.67,80.67,5639.0,68.2788,68.2873,68.2788,68.2788,5639.0
2019-06-28 12:55:00,80.68,80.71,80.67,80.7,11203.0,68.2873,68.3127,68.2788,68.3042,11203.0
2019-06-28 13:00:00,80.7,80.71,80.69,80.7,2539.0,68.3042,68.3127,68.2958,68.3042,2539.0
2019-06-28 13:05:00,80.7,80.71,80.7,80.7,4708.0,68.3042,68.3127,68.3042,68.3042,4708.0
2019-06-28 13:10:00,80.7,80.71,80.7,80.7,36971.0,68.3042,68.3127,68.3042,68.3042,36971.0
2019-06-28 13:15:00,80.71,80.71,80.7,80.71,3829.0,68.3127,68.3127,68.3042,68.3127,3829.0
2019-06-28 13:20:00,80.7,80.71,80.7,80.7,2982.0,68.3042,68.3127,68.3042,68.3042,2982.0
2019-06-28 13:25:00,80.71,80.71,80.7,80.71,1806.0,68.3127,68.3127,68.3042,68.3127,1806.0
2019-06-28 13:30:00,80.7,80.71,80.7,80.7,2760.0,68.3042,68.3127,68.3042,68.3042,2760.0
2019-06-28 13:35:00,80.71,80.71,80.7,80.71,6589.0,68.3127,68.3127,68.3042,68.3127,6589.0
2019-06-28 13:40:00,80.71,80.71,80.7,80.71,6082.0,68.3127,68.3127,68.3042,68.3127,6082.0
2019-06-28 13:45:00,80.71,80.71,80.7,80.71,4515.0,68.3127,68.3127,68.3042,68.3127,4515.0
2019-06-28 13:50:00,80.71,80.71,80.7,80.71,10206.0,68.3127,68.3127,68.3042,68.3127,10206.0
2019-06-28 13:55:00,80.71,80.71,80.7,80.7,10067.0,68.3127,68.3127,68.3042,68.3042,10067.0
2019-06-28 14:00:00,80.7,80.71,80.7,80.7,4762.0,68.3042,68.3127,68.3042,68.3042,4762.0
2019-06-28 14:05:00,80.71,80.71,80.7,80.7,6424.0,68.3127,68.3127,68.3042,68.3042,6424.0
2019-06-28 14:10:00,80.7,80.71,80.7,80.7,2395.0,68.3042,68.3127,68.3042,68.3042,2395.0
2019-06-28 14:15:00,80.7,80.71,80.7,80.7,7681.0,68.3042,68.3127,68.3042,68.3042,7681.0
2019-06-28 14:20:00,80.7,80.71,80.7,80.7,3270.0,68.3042,68.3127,68.3042,68.3042,3270.0
2019-06-28 14:25:00,80.7,80.71,80.69,80.69,27087.0,68.3042,68.3127,68.2958,68.2958,27087.0
2019-06-28 14:30:00,80.69,80.7,80.69,80.69,3060.0,68.2958,68.3042,68.2958,68.2958,3060.0
2019-06-28 14:35:00,80.69,80.7,80.69,80.7,3404.0,68.2958,68.3042,68.2958,68.3042,3404.0
2019-06-28 14:40:00,80.69,80.7,80.69,80.7,9209.0,68.2958,68.3042,68.2958,68.3042,9209.0
2019-06-28 14:45:00,80.69,80.7,80.69,80.7,8649.0,68.2958,68.3042,68.2958,68.3042,8649.0
2019-06-28 14:50:00,80.7,80.71,80.69,80.71,9058.0,68.3042,68.3127,68.2958,68.3127,9058.0
2019-06-28 14:55:00,80.71,80.71,80.7,80.7,9955.0,68.3127,68.3127,68.3042,68.3042,9955.0
2019-06-28 15:00:00,80.7,80.71,80.7,80.7,5907.0,68.3042,68.3127,68.3042,68.3042,5907.0
2019-06-28 15:05:00,80.7,80.71,80.69,80.69,15862.0,68.3042,68.3127,68.2958,68.2958,15862.0
2019-06-28 15:10:00,80.7,80.7,80.69,80.69,15230.0,68.3042,68.3042,68.2958,68.2958,15230.0
2019-06-28 15:15:00,80.7,80.7,80.69,80.7,19132.0,68.3042,68.3042,68.2958,68.3042,19132.0
2019-06-28 15:20:00,80.7,80.7,80.69,80.7,5560.0,68.3042,68.3042,68.2958,68.3042,5560.0
2019-06-28 15:25:00,80.7,80.7,80.69,80.7,19128.0,68.3042,68.3042,68.2958,68.3042,19128.0
2019-06-28 15:30:00,80.7,80.7,80.69,80.7,6842.0,68.3042,68.3042,68.2958,68.3042,6842.0
2019-06-28 15:35:00,80.69,80.7,80.69,80.69,8139.0,68.2958,68.3042,68.2958,68.2958,8139.0
2019-06-28 15:40:00,80.7,80.7,80.69,80.69,8562.0,68.3042,68.3042,68.2958,68.2958,8562.0
2019-06-28 15:45:00,80.69,80.7,80.69,80.69,13950.0,68.2958,68.3042,68.2958,68.2958,13950.0
2019-06-28 15:50:00,80.69,80.7,80.68,80.69,40246.0,68.2958,68.3042,68.2873,68.2958,40246.0
2019-06-28 15:55:00,80.68,80.69,80.68,80.68,98567.0,68.2873,68.2958,68.2873,68.2873,98567.0
2019-07-01 09:30:00,80.55,80.55,80.53,80.55,36058.0,68.3401,68.3401,68.3231,68.3401,36058.0
2019-07-01 09:35:00,80.55,80.55,80.54,80.55,6128.0,68.3401,68.3401,68.3316,68.3401,6128.0
2019-07-01 09:40:00,80.55,80.58,80.54,80.58,11450.0,68.3401,68.3655,68.3316,68.3655,11450.0
2019-07-01 09:45:00,80.58,80.58,80.56,80.57,9833.0,68.3655,68.3655,68.3486,68.357,9833.0
2019-07-01 09:50:00,80.57,80.57,80.56,80.56,28512.0,68.357,68.357,68.3486,68.3486,28512.0
2019-07-01 09:55:00,80.56,80.57,80.56,80.56,6253.0,68.3486,68.357,68.3486,68.3486,6253.0
2019-07-01 10:00:00,80.56,80.57,80.54,80.56,54574.0,68.3486,68.357,68.3316,68.3486,54574.0
2019-07-01 10:05:00,80.56,80.56,80.54,80.55,7097.0,68.3486,68.3486,68.3316,68.3401,7097.0
2019-07-01 10:10:00,80.55,80.55,80.54,80.55,10910.0,68.3401,68.3401,68.3316,68.3401,10910.0
2019-07-01 10:15:00,80.55,80.56,80.54,80.56,25401.0,68.3401,68.3486,68.3316,68.3486,25401.0
2019-07-01 10:20:00,80.55,80.57,80.55,80.57,16586.0,68.3401,68.357,68.3401,68.357,16586.0
2019-07-01 10:25:00,80.56,80.57,80.56,80.56,6465.0,68.3486,68.357,68.3486,68.3486,6465.0
2019-07-01 10:30:00,80.56,80.57,80.56,80.56,7729.0,68.3486,68.357,68.3486,68.3486,7729.0
2019-07-01 10:35:00,80.56,80.57,80.55,80.56,10379.0,68.3486,68.357,68.3401,68.3486,10379.0
2019-07-01 10:40:00,80.56,80.56,80.55,80.55,3226.0,68.3486,68.3486,68.3401,68.3401,3226.0
2019-07-01 10:45:00,80.55,80.57,80.55,80.56,31859.0,68.3401,68.357,68.3401,68.3486,31859.0
2019-07-01 10:50:00,80.57,80.57,80.55,80.57,5351.0,68.357,68.357,68.3401,68.357,5351.0
2019-07-01 10:55:00,80.56,80.57,80.56,80.56,24266.0,68.3486,68.357,68.3486,68.3486,24266.0
2019-07-01 11:00:00,80.56,80.57,80.56,80.56,3236.0,68.3486,68.357,68.3486,68.3486,3236.0
2019-07-01 11:05:00,80.55,80.57,80.55,80.56,4839.0,68.3401,68.357,68.3401,68.3486,4839.0
2019-07-01 11:10:00,80.56,80.57,80.55,80.57,16121.0,68.3486,68.357,68.3401,68.357,16121.0
2019-07-01 11:15:00,80.56,80.57,80.55,80.56,11547.0,68.3486,68.357,68.3401,68.3486,11547.0
2019-07-01 11:20:00,80.56,80.56,80.54,80.56,4267.0,68.3486,68.3486,68.3316,68.3486,4267.0
2019-07-01 11:25:00,80.56,80.56,80.54,80.55,16437.0,68.3486,68.3486,68.3316,68.3401,16437.0
2019-07-01 11:30:00,80.55,80.56,80.54,80.54,5417.0,68.3401,68.3486,68.3316,68.3316,5417.0
2019-07-01 11:35:00,80.54,80.55,80.54,80.55,2366.0,68.3316,68.3401,68.3316,68.3401,2366.0
2019-07-01 11:40:00,80.54,80.55,80.53,80.53,5482.0,68.3316,68.3401,68.3231,68.3231,5482.0
2019-07-01 11:45:00,80.53,80.53,80.52,80.52,809.0,68.3231,68.3231,68.3146,68.3146,809.0
2019-07-01 11:50:00,80.53,80.53,80.52,80.53,919.0,68.3231,68.3231,68.3146,68.3231,919.0
2019-07-01 11:55:00,80.53,80.53,80.52,80.52,5276.0,68.3231,68.3231,68.3146,68.3146,5276.0
2019-07-01 12:00:00,80.53,80.53,80.51,80.51,8335.0,68.3231,68.3231,68.3061,68.3061,8335.0
2019-07-01 12:05:00,80.52,80.52,80.49,80.49,45913.0,68.3146,68.3146,68.2892,68.2892,45913.0
2019-07-01 12:10:00,80.48,80.49,80.46,80.47,243986.0,68.2807,68.2892,68.2637,68.2722,243986.0
2019-07-01 12:15:00,80.47,80.47,80.46,80.47,32468.0,68.2722,68.2722,68.2637,68.2722,32468.0
2019-07-01 12:20:00,80.47,80.47,80.46,80.47,47340.0,68.2722,68.2722,68.2637,68.2722,47340.0
2019-07-01 12:25:00,80.46,80.47,80.46,80.47,14716.0,68.2637,68.2722,68.2637,68.2722,14716.0
2019-07-01 12:30:00,80.47,80.47,80.45,80.46,14612.0,68.2722,68.2722,68.2552,68.2637,14612.0
2019-07-01 12:35:00,80.45,80.46,80.45,80.46,4265.0,68.2552,68.2637,68.2552,68.2637,4265.0
2019-07-01 12:40:00,80.45,80.46,80.45,80.46,7736.0,68.2552,68.2637,68.2552,68.2637,7736.0
2019-07-01 12:45:00,80.46,80.46,80.45,80.45,31106.0,68.2637,68.2637,68.2552,68.2552,31106.0
2019-07-01 12:50:00,80.46,80.46,80.44,80.45,13456.0,68.2637,68.2637,68.2467,68.2552,13456.0
2019-07-01 12:55:00,80.45,80.45,80.44,80.45,6136.0,68.2552,68.2552,68.2467,68.2552,6136.0
2019-07-01 13:00:00,80.45,80.47,80.44,80.47,9395.0,68.2552,68.2722,68.2467,68.2722,9395.0
2019-07-01 13:05:00,80.47,80.47,80.45,80.46,7776.0,68.2722,68.2722,68.2552,68.2637,7776.0
2019-07-01 13:10:00,80.45,80.47,80.45,80.47,9362.0,68.2552,68.2722,68.2552,68.2722,9362.0
2019-07-01 13:15:00,80.47,80.48,80.46,80.47,11555.0,68.2722,68.2807,68.2637,68.2722,11555.0
2019-07-01 13:20:00,80.47,80.47,80.46,80.46,6854.0,68.2722,68.2722,68.2637,68.2637,6854.0
2019-07-01 13:25:00,80.47,80.47,80.46,80.47,11636.0,68.2722,68.2722,68.2637,68.2722,11636.0
2019-07-01 13:30:00,80.47,80.47,80.46,80.47,15934.0,68.2722,68.2722,68.2637,68.2722,15934.0
2019-07-01 13:35:00,80.46,80.47,80.46,80.47,13117.0,68.2637,68.2722,68.2637,68.2722,13117.0
2019-07-01 13:40:00,80.47,80.47,80.46,80.46,8450.0,68.2722,68.2722,68.2637,68.2637,8450.0
2019-07-01 13:45:00,80.47,80.47,80.46,80.47,10104.0,68.2722,68.2722,68.2637,68.2722,10104.0
2019-07-01 13:50:00,80.46,80.47,80.46,80.47,13718.0,68.2637,68.2722,68.2637,68.2722,13718.0
2019-07-01 13:55:00,80.47,80.47,80.46,80.47,7467.0,68.2722,68.2722,68.2637,68.2722,7467.0
2019-07-01 14:00:00,80.47,80.47,80.46,80.47,11166.0,68.2722,68.2722,68.2637,68.2722,11166.0
2019-07-01 14:05:00,80.47,80.47,80.46,80.47,16338.0,68.2722,68.2722,68.2637,68.2722,16338.0
2019-07-01 14:10:00,80.46,80.48,80.46,80.48,9274.0,68.2637,68.2807,68.2637,68.2807,9274.0
2019-07-01 14:15:00,80.47,80.48,80.46,80.47,57398.0,68.2722,68.2807,68.2637,68.2722,57398.0
2019-07-01 14:20:00,80.46,80.47,80.46,80.47,93467.0,68.2637,68.2722,68.2637,68.2722,93467.0
2019-07-01 14:25:00,80.46,80.48,80.45,80.45,110725.0,68.2637,68.2807,68.2552,68.2552,110725.0
2019-07-01 14:30:00,80.45,80.47,80.45,80.47,49540.0,68.2552,68.2722,68.2552,68.2722,49540.0
2019-07-01 14:35:00,80.46,80.47,80.46,80.47,8442.0,68.2637,68.2722,68.2637,68.2722,8442.0
2019-07-01 14:40:00,80.47,80.47,80.45,80.46,65047.0,68.2722,68.2722,68.2552,68.2637,65047.0
2019-07-01 14:45:00,80.46,80.47,80.45,80.45,18859.0,68.2637,68.2722,68.2552,68.2552,18859.0
2019-07-01 14:50:00,80.46,80.48,80.46,80.47,21070.0,68.2637,68.2807,68.2637,68.2722,21070.0
2019-07-01 14:55:00,80.46,80.48,80.46,80.47,28675.0,68.2637,68.2807,68.2637,68.2722,28675.0
2019-07-01 15:00:00,80.46,80.47,80.46,80.47,98656.0,68.2637,68.2722,68.2637,68.2722,98656.0
2019-07-01 15:05:00,80.47,80.48,80.46,80.47,49559.0,68.2722,68.2807,68.2637,68.2722,49559.0
2019-07-01 15:10:00,80.46,80.48,80.46,80.47,60877.0,68.2637,68.2807,68.2637,68.2722,60877.0
2019-07-01 15:15:00,80.47,80.48,80.46,80.47,61398.0,68.2722,68.2807,68.2637,68.2722,61398.0
2019-07-01 15:20:00,80.47,80.48,80.46,80.47,55465.0,68.2722,68.2807,68.2637,68.2722,55465.0
2019-07-01 15:25:00,80.47,80.48,80.46,80.47,36551.0,68.2722,68.2807,68.2637,68.2722,36551.0
2019-07-01 15:30:00,80.47,80.48,80.47,80.47,60567.0,68.2722,68.2807,68.2722,68.2722,60567.0
2019-07-01 15:35:00,80.47,80.48,80.46,80.48,331996.0,68.2722,68.2807,68.2637,68.2807,331996.0
2019-07-01 15:40:00,80.48,80.48,80.46,80.47,140333.0,68.2807,68.2807,68.2637,68.2722,140333.0
2019-07-01 15:45:00,80.47,80.48,80.46,80.48,81257.0,68.2722,68.2807,68.2637,68.2807,81257.0
2019-07-01 15:50:00,80.48,80.49,80.47,80.47,214535.0,68.2807,68.2892,68.2722,68.2722,214535.0
2019-07-01 15:55:00,80.47,80.49,80.46,80.48,308573.0,68.2722,68.2892,68.2637,68.2807,308573.0
2019-07-02 09:30:00,80.53,80.55,80.51,80.53,34436.0,68.3231,68.3401,68.3061,68.3231,34436.0
2019-07-02 09:35:00,80.52,80.53,80.51,80.51,80307.0,68.3146,68.3231,68.3061,68.3061,80307.0
2019-07-02 09:40:00,80.51,80.53,80.51,80.53,5230.0,68.3061,68.3231,68.3061,68.3231,5230.0
2019-07-02 09:45:00,80.53,80.53,80.52,80.53,9996.0,68.3231,68.3231,68.3146,68.3231,9996.0
2019-07-02 09:50:00,80.53,80.53,80.52,80.53,3221.0,68.3231,68.3231,68.3146,68.3231,3221.0
2019-07-02 09:55:00,80.53,80.54,80.52,80.53,16631.0,68.3231,68.3316,68.3146,68.3231,16631.0
2019-07-02 10:00:00,80.53,80.53,80.52,80.53,43757.0,68.3231,68.3231,68.3146,68.3231,43757.0
2019-07-02 10:05:00,80.52,80.53,80.52,80.52,7377.0,68.3146,68.3231,68.3146,68.3146,7377.0
2019-07-02 10:10:00,80.53,80.53,80.52,80.53,18302.0,68.3231,68.3231,68.3146,68.3231,18302.0
2019-07-02 10:15:00,80.53,80.53,80.51,80.52,18657.0,68.3231,68.3231,68.3061,68.3146,18657.0
2019-07-02 10:20:00,80.52,80.52,80.51,80.52,20350.0,68.3146,68.3146,68.3061,68.3146,20350.0
2019-07-02 10:25:00,80.52,80.52,80.51,80.52,8031.0,68.3146,68.3146,68.3061,68.3146,8031.0
2019-07-02 10:30:00,80.51,80.53,80.51,80.53,20928.0,68.3061,68.3231,68.3061,68.3231,20928.0
2019-07-02 10:35:00,80.53,80.55,80.52,80.54,21373.0,68.3231,68.3401,68.3146,68.3316,21373.0
2019-07-02 10:40:00,80.55,80.56,80.54,80.55,64102.0,68.3401,68.3486,68.3316,68.3401,64102.0
2019-07-02 10:45:00,80.55,80.57,80.54,80.57,118112.0,68.3401,68.357,68.3316,68.357,118112.0
2019-07-02 10:50:00,80.57,80.57,80.56,80.57,13453.0,68.357,68.357,68.3486,68.357,13453.0
2019-07-02 10:55:00,80.56,80.57,80.55,80.55,15750.0,68.3486,68.357,68.3401,68.3401,15750.0
2019-07-02 11:00:00,80.56,80.56,80.55,80.56,7120.0,68.3486,68.3486,68.3401,68.3486,7120.0
2019-07-02 11:05:00,80.57,80.57,80.55,80.57,10168.0,68.357,68.357,68.3401,68.357,10168.0
2019-07-02 11:10:00,80.56,80.57,80.55,80.56,22066.0,68.3486,68.357,68.3401,68.3486,22066.0
2019-07-02 11:15:00,80.56,80.57,80.55,80.56,33975.0,68.3486,68.357,68.3401,68.3486,33975.0
2019-07-02 11:20:00,80.57,80.57,80.56,80.57,17793.0,68.357,68.357,68.3486,68.357,17793.0
2019-07-02 11:25:00,80.57,80.57,80.56,80.57,41653.0,68.357,68.357,68.3486,68.357,41653.0
2019-07-02 11:30:00,80.57,80.59,80.56,80.58,10010.0,68.357,68.374,68.3486,68.3655,10010.0
2019-07-02 11:35:00,80.59,80.59,80.58,80.59,94945.0,68.374,68.374,68.3655,68.374,94945.0
2019-07-02 11:40:00,80.58,80.59,80.57,80.58,21553.0,68.3655,68.374,68.357,68.3655,21553.0
2019-07-02 11:45:00,80.58,80.59,80.57,80.58,12862.0,68.3655,68.374,68.357,68.3655,12862.0
2019-07-02 11:50:00,80.59,80.59,80.57,80.58,13128.0,68.374,68.374,68.357,68.3655,13128.0
2019-07-02 11:55:00,80.58,80.59,80.57,80.57,44327.0,68.3655,68.374,68.357,68.357,44327.0
2019-07-02 12:00:00,80.57,80.58,80.57,80.58,4721.0,68.357,68.3655,68.357,68.3655,4721.0
2019-07-02 12:05:00,80.58,80.59,80.57,80.59,11084.0,68.3655,68.374,68.357,68.374,11084.0
2019-07-02 12:10:00,80.59,80.59,80.58,80.58,5012.0,68.374,68.374,68.3655,68.3655,5012.0
2019-07-02 12:15:00,80.59,80.59,80.58,80.59,8923.0,68.374,68.374,68.3655,68.374,8923.0
2019-07-02 12:20:00,80.59,80.59,80.58,80.59,21421.0,68.374,68.374,68.3655,68.374,21421.0
2019-07-02 12:25:00,80.59,80.6,80.59,80.6,5831.0,68.374,68.3825,68.374,68.3825,5831.0
2019-07-02 12:30:00,80.59,80.6,80.59,80.59,4774.0,68.374,68.3825,68.374,68.374,4774.0
2019-07-02 12:35:00,80.6,80.6,80.59,80.59,10045.0,68.3825,68.3825,68.374,68.374,10045.0
2019-07-02 12:40:00,80.59,80.6,80.59,80.6,3656.0,68.374,68.3825,68.374,68.3825,3656.0
2019-07-02 12:45:00,80.6,80.6,80.59,80.59,32999.0,68.3825,68.3825,68.374,68.374,32999.0
2019-07-02 12:50:00,80.6,80.6,80.59,80.59,6825.0,68.3825,68.3825,68.374,68.374,6825.0
2019-07-02 12:55:00,80.59,80.6,80.59,80.59,3784.0,68.374,68.3825,68.374,68.374,3784.0
2019-07-02 13:00:00,80.59,80.6,80.59,80.59,14692.0,68.374,68.3825,68.374,68.374,14692.0
2019-07-02 13:05:00,80.59,80.6,80.59,80.6,2563.0,68.374,68.3825,68.374,68.3825,2563.0
2019-07-02 13:10:00,80.59,80.6,80.59,80.6,16215.0,68.374,68.3825,68.374,68.3825,16215.0
2019-07-02 13:15:00,80.6,80.6,80.59,80.59,4728.0,68.3825,68.3825,68.374,68.374,4728.0
2019-07-02 13:20:00,80.59,80.6,80.59,80.59,15617.0,68.374,68.3825,68.374,68.374,15617.0
2019-07-02 13:25:00,80.59,80.6,80.58,80.59,13497.0,68.374,68.3825,68.3655,68.374,13497.0
2019-07-02 13:30:00,80.58,80.59,80.58,80.58,11088.0,68.3655,68.374,68.3655,68.3655,11088.0
2019-07-02 13:35:00,80.59,80.59,80.58,80.59,34941.0,68.374,68.374,68.3655,68.374,34941.0
2019-07-02 13:40:00,80.59,80.59,80.58,80.59,5766.0,68.374,68.374,68.3655,68.374,5766.0
2019-07-02 13:45:00,80.59,80.6,80.58,80.59,49931.0,68.374,68.3825,68.3655,68.374,49931.0
2019-07-02 13:50:00,80.6,80.6,80.59,80.6,7912.0,68.3825,68.3825,68.374,68.3825,7912.0
2019-07-02 13:55:00,80.59,80.6,80.59,80.6,44922.0,68.374,68.3825,68.374,68.3825,44922.0
2019-07-02 14:00:00,80.6,80.6,80.59,80.59,15344.0,68.3825,68.3825,68.374,68.374,15344.0
2019-07-02 14:05:00,80.59,80.6,80.59,80.59,7664.0,68.374,68.3825,68.374,68.374,7664.0
2019-07-02 14:10:00,80.59,80.6,80.59,80.6,19701.0,68.374,68.3825,68.374,68.3825,19701.0
2019-07-02 14:15:00,80.6,80.6,80.59,80.59,14096.0,68.3825,68.3825,68.374,68.374,14096.0
2019-07-02 14:20:00,80.6,80.6,80.59,80.59,8453.0,68.3825,68.3825,68.374,68.374,8453.0
2019-07-02 14:25:00,80.59,80.6,80.59,80.59,20965.0,68.374,68.3825,68.374,68.374,20965.0
2019-07-02 14:30:00,80.59,80.6,80.59,80.59,34047.0,68.374,68.3825,68.374,68.374,34047.0
2019-07-02 14:35:00,80.59,80.6,80.59,80.6,16347.0,68.374,68.3825,68.374,68.3825,16347.0
2019-07-02 14:40:00,80.59,80.6,80.58,80.6,35486.0,68.374,68.3825,68.3655,68.3825,35486.0
2019-07-02 14:45:00,80.59,80.6,80.59,80.59,5936.0,68.374,68.3825,68.374,68.374,5936.0
2019-07-02 14:50:00,80.59,80.6,80.59,80.59,6342.0,68.374,68.3825,68.374,68.374,6342.0
2019-07-02 14:55:00,80.59,80.6,80.59,80.6,14637.0,68.374,68.3825,68.374,68.3825,14637.0
2019-07-02 15:00:00,80.59,80.6,80.59,80.59,17361.0,68.374,68.3825,68.374,68.374,17361.0
2019-07-02 15:05:00,80.59,80.6,80.59,80.6,4807.0,68.374,68.3825,68.374,68.3825,4807.0
2019-07-02 15:10:00,80.59,80.6,80.58,80.59,8226.0,68.374,68.3825,68.3655,68.374,8226.0
2019-07-02 15:15:00,80.6,80.6,80.58,80.59,4491.0,68.3825,68.3825,68.3655,68.374,4491.0
2019-07-02 15:20:00,80.58,80.6,80.58,80.59,18401.0,68.3655,68.3825,68.3655,68.374,18401.0
2019-07-02 15:25:00,80.59,80.59,80.58,80.59,7273.0,68.374,68.374,68.3655,68.374,7273.0
2019-07-02 15:30:00,80.59,80.59,80.58,80.59,13890.0,68.374,68.374,68.3655,68.374,13890.0
2019-07-02 15:35:00,80.59,80.59,80.58,80.59,17338.0,68.374,68.374,68.3655,68.374,17338.0
2019-07-02 15:40:00,80.58,80.59,80.58,80.58,5406.0,68.3655,68.374,68.3655,68.3655,5406.0
2019-07-02 15:45:00,80.58,80.59,80.58,80.58,10924.0,68.3655,68.374,68.3655,68.3655,10924.0
2019-07-02 15:50:00,80.59,80.59,80.58,80.59,30403.0,68.374,68.374,68.3655,68.374,30403.0
2019-07-02 15:55:00,80.58,80.59,80.58,80.58,8468.0,68.3655,68.374,68.3655,68.3655,8468.0
2019-07-03 09:30:00,80.6,80.61,80.58,80.6,31109.0,68.3825,68.391,68.3655,68.3825,31109.0
2019-07-03 09:35:00,80.6,80.6,80.59,80.59,14748.0,68.3825,68.3825,68.374,68.374,14748.0
2019-07-03 09:40:00,80.59,80.6,80.59,80.6,4125.0,68.374,68.3825,68.374,68.3825,4125.0
2019-07-03 09:45:00,80.6,80.6,80.58,80.59,14220.0,68.3825,68.3825,68.3655,68.374,14220.0
2019-07-03 09:50:00,80.59,80.6,80.58,80.59,4710.0,68.374,68.3825,68.3655,68.374,4710.0
2019-07-03 09:55:00,80.59,80.6,80.59,80.59,7767.0,68.374,68.3825,68.374,68.374,7767.0
2019-07-03 10:00:00,80.6,80.61,80.59,80.61,11538.0,68.3825,68.391,68.374,68.391,11538.0
2019-07-03 10:05:00,80.62,80.62,80.61,80.62,3983.0,68.3995,68.3995,68.391,68.3995,3983.0
2019-07-03 10:10:00,80.62,80.62,80.61,80.61,7443.0,68.3995,68.3995,68.391,68.391,7443.0
2019-07-03 10:15:00,80.61,80.62,80.61,80.62,11432.0,68.391,68.3995,68.391,68.3995,11432.0
2019-07-03 10:20:00,80.62,80.62,80.6,80.61,12925.0,68.3995,68.3995,68.3825,68.391,12925.0
2019-07-03 10:25:00,80.62,80.62,80.61,80.61,4090.0,68.3995,68.3995,68.391,68.391,4090.0
2019-07-03 10:30:00,80.62,80.62,80.6,80.6,8960.0,68.3995,68.3995,68.3825,68.3825,8960.0
2019-07-03 10:35:00,80.61,80.61,80.6,80.61,4510.0,68.391,68.391,68.3825,68.391,4510.0
2019-07-03 10:40:00,80.61,80.62,80.6,80.61,8521.0,68.391,68.3995,68.3825,68.391,8521.0
2019-07-03 10:45:00,80.61,80.62,80.61,80.62,4360.0,68.391,68.3995,68.391,68.3995,4360.0
2019-07-03 10:50:00,80.61,80.62,80.6,80.61,17087.0,68.391,68.3995,68.3825,68.391,17087.0
2019-07-03 10:55:00,80.61,80.61,80.6,80.61,8292.0,68.391,68.391,68.3825,68.391,8292.0
2019-07-03 11:00:00,80.6,80.61,80.6,80.6,8642.0,68.3825,68.391,68.3825,68.3825,8642.0
2019-07-03 11:05:00,80.6,80.61,80.6,80.6,5205.0,68.3825,68.391,68.3825,68.3825,5205.0
2019-07-03 11:10:00,80.6,80.61,80.59,80.59,5395.0,68.3825,68.391,68.374,68.374,5395.0
2019-07-03 11:15:00,80.59,80.62,80.59,80.62,15098.0,68.374,68.3995,68.374,68.3995,15098.0
2019-07-03 11:20:00,80.62,80.62,80.61,80.62,4888.0,68.3995,68.3995,68.391,68.3995,4888.0
2019-07-03 11:25:00,80.62,80.62,80.61,80.62,11775.0,68.3995,68.3995,68.391,68.3995,11775.0
2019-07-03 11:30:00,80.62,80.62,80.61,80.61,5338.0,68.3995,68.3995,68.391,68.391,5338.0
2019-07-03 11:35:00,80.61,80.62,80.61,80.62,12925.0,68.391,68.3995,68.391,68.3995,12925.0
2019-07-03 11:40:00,80.62,80.62,80.61,80.62,5505.0,68.3995,68.3995,68.391,68.3995,5505.0
2019-07-03 11:45:00,80.62,80.62,80.61,80.62,11826.0,68.3995,68.3995,68.391,68.3995,11826.0
2019-07-03 11:50:00,80.61,80.62,80.61,80.62,4535.0,68.391,68.3995,68.391,68.3995,4535.0
2019-07-03 11:55:00,80.62,80.62,80.61,80.62,4838.0,68.3995,68.3995,68.391,68.3995,4838.0
2019-07-03 12:00:00,80.62,80.62,80.61,80.61,9931.0,68.3995,68.3995,68.391,68.391,9931.0
2019-07-03 12:05:00,80.62,80.62,80.61,80.61,12034.0,68.3995,68.3995,68.391,68.391,12034.0
2019-07-03 12:10:00,80.61,80.62,80.61,80.62,13674.0,68.391,68.3995,68.391,68.3995,13674.0
2019-07-03 12:15:00,80.62,80.62,80.61,80.61,18364.0,68.3995,68.3995,68.391,68.391,18364.0
2019-07-03 12:20:00,80.61,80.62,80.61,80.61,8846.0,68.391,68.3995,68.391,68.391,8846.0
2019-07-03 12:25:00,80.62,80.62,80.61,80.62,22767.0,68.3995,68.3995,68.391,68.3995,22767.0
2019-07-03 12:30:00,80.62,80.62,80.61,80.62,5988.0,68.3995,68.3995,68.391,68.3995,5988.0
2019-07-03 12:35:00,80.62,80.62,80.61,80.61,3297.0,68.3995,68.3995,68.391,68.391,3297.0
2019-07-03 12:40:00,80.62,80.62,80.61,80.61,6505.0,68.3995,68.3995,68.391,68.391,6505.0
2019-07-03 12:45:00,80.61,80.62,80.6,80.61,15292.0,68.391,68.3995,68.3825,68.391,15292.0
2019-07-03 12:50:00,80.61,80.61,80.6,80.6,7393.0,68.391,68.391,68.3825,68.3825,7393.0
2019-07-03 12:55:00,80.61,80.62,80.6,80.61,24743.0,68.391,68.3995,68.3825,68.391,24743.0
2019-07-05 09:30:00,80.48,80.48,80.4,80.4,57127.0,68.2807,68.2807,68.2128,68.2128,57127.0
2019-07-05 09:35:00,80.4,80.41,80.38,80.39,21057.0,68.2128,68.2213,68.1958,68.2043,21057.0
2019-07-05 09:40:00,80.39,80.39,80.38,80.38,7325.0,68.2043,68.2043,68.1958,68.1958,7325.0
2019-07-05 09:45:00,80.38,80.39,80.37,80.38,17739.0,68.1958,68.2043,68.1874,68.1958,17739.0
2019-07-05 09:50:00,80.38,80.38,80.36,80.37,22194.0,68.1958,68.1958,68.1789,68.1874,22194.0
2019-07-05 09:55:00,80.37,80.37,80.36,80.36,9938.0,68.1874,68.1874,68.1789,68.1789,9938.0
2019-07-05 10:00:00,80.36,80.37,80.35,80.37,27738.0,68.1789,68.1874,68.1704,68.1874,27738.0
2019-07-05 10:05:00,80.37,80.37,80.36,80.37,16035.0,68.1874,68.1874,68.1789,68.1874,16035.0
2019-07-05 10:10:00,80.37,80.37,80.36,80.37,25082.0,68.1874,68.1874,68.1789,68.1874,25082.0
2019-07-05 10:15:00,80.36,80.37,80.35,80.35,21314.0,68.1789,68.1874,68.1704,68.1704,21314.0
2019-07-05 10:20:00,80.35,80.36,80.35,80.36,14055.0,68.1704,68.1789,68.1704,68.1789,14055.0
2019-07-05 10:25:00,80.35,80.36,80.35,80.36,20566.0,68.1704,68.1789,68.1704,68.1789,20566.0
2019-07-05 10:30:00,80.36,80.37,80.35,80.36,25813.0,68.1789,68.1874,68.1704,68.1789,25813.0
2019-07-05 10:35:00,80.36,80.36,80.35,80.35,10852.0,68.1789,68.1789,68.1704,68.1704,10852.0
2019-07-05 10:40:00,80.35,80.36,80.34,80.36,19304.0,68.1704,68.1789,68.1619,68.1789,19304.0
2019-07-05 10:45:00,80.37,80.38,80.36,80.38,18591.0,68.1874,68.1958,68.1789,68.1958,18591.0
2019-07-05 10:50:00,80.37,80.4,80.37,80.39,13342.0,68.1874,68.2128,68.1874,68.2043,13342.0
2019-07-05 10:55:00,80.4,80.42,80.38,80.4,9527.0,68.2128,68.2298,68.1958,68.2128,9527.0
2019-07-05 11:00:00,80.39,80.4,80.36,80.37,6765.0,68.2043,68.2128,68.1789,68.1874,6765.0
2019-07-05 11:05:00,80.37,80.38,80.36,80.37,26195.0,68.1874,68.1958,68.1789,68.1874,26195.0
2019-07-05 11:10:00,80.36,80.38,80.36,80.37,43207.0,68.1789,68.1958,68.1789,68.1874,43207.0
2019-07-05 11:15:00,80.38,80.38,80.37,80.37,3478.0,68.1958,68.1958,68.1874,68.1874,3478.0
2019-07-05 11:20:00,80.38,80.39,80.37,80.39,6935.0,68.1958,68.2043,68.1874,68.2043,6935.0
2019-07-05 11:25:00,80.39,80.39,80.37,80.38,2017.0,68.2043,68.2043,68.1874,68.1958,2017.0
2019-07-05 11:30:00,80.38,80.38,80.37,80.37,5604.0,68.1958,68.1958,68.1874,68.1874,5604.0
2019-07-05 11:35:00,80.37,80.39,80.37,80.38,13783.0,68.1874,68.2043,68.1874,68.1958,13783.0
2019-07-05 11:40:00,80.38,80.38,80.37,80.38,3202.0,68.1958,68.1958,68.1874,68.1958,3202.0
2019-07-05 11:45:00,80.38,80.38,80.37,80.38,4236.0,68.1958,68.1958,68.1874,68.1958,4236.0
2019-07-05 11:50:00,80.38,80.39,80.38,80.38,5422.0,68.1958,68.2043,68.1958,68.1958,5422.0
2019-07-05 11:55:00,80.39,80.39,80.38,80.39,2366.0,68.2043,68.2043,68.1958,68.2043,2366.0
2019-07-05 12:00:00,80.39,80.39,80.37,80.38,4140.0,68.2043,68.2043,68.1874,68.1958,4140.0
2019-07-05 12:05:00,80.38,80.38,80.37,80.38,3770.0,68.1958,68.1958,68.1874,68.1958,3770.0
2019-07-05 12:10:00,80.37,80.38,80.37,80.38,3881.0,68.1874,68.1958,68.1874,68.1958,3881.0
2019-07-05 12:15:00,80.38,80.39,80.38,80.39,2301.0,68.1958,68.2043,68.1958,68.2043,2301.0
2019-07-05 12:20:00,80.39,80.39,80.38,80.39,874.0,68.2043,68.2043,68.1958,68.2043,874.0
2019-07-05 12:25:00,80.39,80.39,80.37,80.38,7099.0,68.2043,68.2043,68.1874,68.1958,7099.0
2019-07-05 12:30:00,80.38,80.38,80.37,80.37,5005.0,68.1958,68.1958,68.1874,68.1874,5005.0
2019-07-05 12:35:00,80.37,80.38,80.37,80.37,2892.0,68.1874,68.1958,68.1874,68.1874,2892.0
2019-07-05 12:40:00,80.38,80.38,80.37,80.37,1825.0,68.1958,68.1958,68.1874,68.1874,1825.0
2019-07-05 12:45:00,80.38,80.38,80.37,80.37,6183.0,68.1958,68.1958,68.1874,68.1874,6183.0
2019-07-05 12:50:00,80.38,80.39,80.37,80.39,3406.0,68.1958,68.2043,68.1874,68.2043,3406.0
2019-07-05 12:55:00,80.38,80.39,80.38,80.39,2130.0,68.1958,68.2043,68.1958,68.2043,2130.0
2019-07-05 13:00:00,80.38,80.4,80.38,80.39,3370.0,68.1958,68.2128,68.1958,68.2043,3370.0
2019-07-05 13:05:00,80.39,80.41,80.39,80.41,4136.0,68.2043,68.2213,68.2043,68.2213,4136.0
2019-07-05 13:10:00,80.4,80.41,80.4,80.4,12277.0,68.2128,68.2213,68.2128,68.2128,12277.0
2019-07-05 13:15:00,80.4,80.41,80.4,80.4,2637.0,68.2128,68.2213,68.2128,68.2128,2637.0
2019-07-05 13:20:00,80.41,80.41,80.4,80.4,48681.0,68.2213,68.2213,68.2128,68.2128,48681.0
2019-07-05 13:25:00,80.4,80.41,80.4,80.41,35099.0,68.2128,68.2213,68.2128,68.2213,35099.0
2019-07-05 13:30:00,80.41,80.41,80.4,80.41,35416.0,68.2213,68.2213,68.2128,68.2213,35416.0
2019-07-05 13:35:00,80.4,80.41,80.4,80.4,6515.0,68.2128,68.2213,68.2128,68.2128,6515.0
2019-07-05 13:40:00,80.4,80.41,80.4,80.41,5080.0,68.2128,68.2213,68.2128,68.2213,5080.0
2019-07-05 13:45:00,80.4,80.41,80.4,80.41,2878.0,68.2128,68.2213,68.2128,68.2213,2878.0
2019-07-05 13:50:00,80.4,80.41,80.4,80.41,5580.0,68.2128,68.2213,68.2128,68.2213,5580.0
2019-07-05 13:55:00,80.41,80.41,80.4,80.41,4668.0,68.2213,68.2213,68.2128,68.2213,4668.0
2019-07-05 14:00:00,80.41,80.41,80.4,80.4,2365.0,68.2213,68.2213,68.2128,68.2128,2365.0
2019-07-05 14:05:00,80.4,80.41,80.4,80.41,6312.0,68.2128,68.2213,68.2128,68.2213,6312.0
2019-07-05 14:10:00,80.41,80.41,80.39,80.39,26086.0,68.2213,68.2213,68.2043,68.2043,26086.0
2019-07-05 14:15:00,80.4,80.4,80.39,80.39,4384.0,68.2128,68.2128,68.2043,68.2043,4384.0
2019-07-05 14:20:00,80.4,80.4,80.39,80.39,1652.0,68.2128,68.2128,68.2043,68.2043,1652.0
2019-07-05 14:25:00,80.4,80.4,80.39,80.4,1050.0,68.2128,68.2128,68.2043,68.2128,1050.0
2019-07-05 14:30:00,80.39,80.4,80.39,80.39,2800.0,68.2043,68.2128,68.2043,68.2043,2800.0
2019-07-05 14:35:00,80.39,80.4,80.39,80.39,3620.0,68.2043,68.2128,68.2043,68.2043,3620.0
2019-07-05 14:40:00,80.4,80.4,80.39,80.4,3434.0,68.2128,68.2128,68.2043,68.2128,3434.0
2019-07-05 14:45:00,80.39,80.4,80.38,80.39,5277.0,68.2043,68.2128,68.1958,68.2043,5277.0
2019-07-05 14:50:00,80.39,80.39,80.38,80.39,4374.0,68.2043,68.2043,68.1958,68.2043,4374.0
2019-07-05 14:55:00,80.39,80.39,80.38,80.38,3623.0,68.2043,68.2043,68.1958,68.1958,3623.0
2019-07-05 15:00:00,80.39,80.39,80.38,80.38,4679.0,68.2043,68.2043,68.1958,68.1958,4679.0
2019-07-05 15:05:00,80.39,80.4,80.38,80.4,13349.0,68.2043,68.2128,68.1958,68.2128,13349.0
2019-07-05 15:10:00,80.39,80.4,80.39,80.39,2350.0,68.2043,68.2128,68.2043,68.2043,2350.0
2019-07-05 15:15:00,80.4,80.4,80.39,80.39,15909.0,68.2128,68.2128,68.2043,68.2043,15909.0
2019-07-05 15:20:00,80.4,80.4,80.39,80.39,6430.0,68.2128,68.2128,68.2043,68.2043,6430.0
2019-07-05 15:25:00,80.4,80.4,80.39,80.4,9539.0,68.2128,68.2128,68.2043,68.2128,9539.0
2019-07-05 15:30:00,80.4,80.4,80.39,80.39,2617.0,68.2128,68.2128,68.2043,68.2043,2617.0
2019-07-05 15:35:00,80.4,80.4,80.39,80.4,5099.0,68.2128,68.2128,68.2043,68.2128,5099.0
2019-07-05 15:40:00,80.4,80.4,80.39,80.39,14322.0,68.2128,68.2128,68.2043,68.2043,14322.0
2019-07-05 15:45:00,80.39,80.4,80.39,80.4,10863.0,68.2043,68.2128,68.2043,68.2128,10863.0
2019-07-05 15:50:00,80.4,80.41,80.4,80.4,6910.0,68.2128,68.2213,68.2128,68.2128,6910.0
2019-07-05 15:55:00,80.4,80.41,80.4,80.4,18884.0,68.2128,68.2213,68.2128,68.2128,18884.0
2019-07-08 09:30:00,80.42,80.43,80.4,80.42,26125.0,68.2298,68.2383,68.2128,68.2298,26125.0
2019-07-08 09:35:00,80.42,80.43,80.41,80.41,9311.0,68.2298,68.2383,68.2213,68.2213,9311.0
2019-07-08 09:40:00,80.42,80.42,80.41,80.42,8429.0,68.2298,68.2298,68.2213,68.2298,8429.0
2019-07-08 09:45:00,80.42,80.43,80.41,80.42,8351.0,68.2298,68.2383,68.2213,68.2298,8351.0
2019-07-08 09:50:00,80.43,80.44,80.42,80.44,6926.0,68.2383,68.2467,68.2298,68.2467,6926.0
2019-07-08 09:55:00,80.43,80.44,80.43,80.44,1223.0,68.2383,68.2467,68.2383,68.2467,1223.0
2019-07-08 10:00:00,80.44,80.44,80.43,80.44,6980.0,68.2467,68.2467,68.2383,68.2467,6980.0
2019-07-08 10:05:00,80.44,80.44,80.42,80.43,3466.0,68.2467,68.2467,68.2298,68.2383,3466.0
2019-07-08 10:10:00,80.42,80.43,80.42,80.42,7842.0,68.2298,68.2383,68.2298,68.2298,7842.0
2019-07-08 10:15:00,80.42,80.44,80.42,80.44,18416.0,68.2298,68.2467,68.2298,68.2467,18416.0
2019-07-08 10:20:00,80.43,80.44,80.43,80.44,3912.0,68.2383,68.2467,68.2383,68.2467,3912.0
2019-07-08 10:25:00,80.43,80.44,80.43,80.43,3233.0,68.2383,68.2467,68.2383,68.2383,3233.0
2019-07-08 10:30:00,80.44,80.44,80.42,80.44,34056.0,68.2467,68.2467,68.2298,68.2467,34056.0
2019-07-08 10:35:00,80.44,80.44,80.41,80.42,10880.0,68.2467,68.2467,68.2213,68.2298,10880.0
2019-07-08 10:40:00,80.41,80.41,80.4,80.4,4816.0,68.2213,68.2213,68.2128,68.2128,4816.0
2019-07-08 10:45:00,80.41,80.41,80.39,80.4,5290.0,68.2213,68.2213,68.2043,68.2128,5290.0
2019-07-08 10:50:00,80.4,80.4,80.39,80.4,11542.0,68.2128,68.2128,68.2043,68.2128,11542.0
2019-07-08 10:55:00,80.39,80.4,80.39,80.4,2620.0,68.2043,68.2128,68.2043,68.2128,2620.0
2019-07-08 11:00:00,80.4,80.4,80.39,80.39,7651.0,68.2128,68.2128,68.2043,68.2043,7651.0
2019-07-08 11:05:00,80.39,80.4,80.39,80.4,3890.0,68.2043,68.2128,68.2043,68.2128,3890.0
2019-07-08 11:10:00,80.4,80.4,80.39,80.39,5926.0,68.2128,68.2128,68.2043,68.2043,5926.0
2019-07-08 11:15:00,80.39,80.4,80.39,80.4,4222.0,68.2043,68.2128,68.2043,68.2128,4222.0
2019-07-08 11:20:00,80.39,80.4,80.39,80.39,11502.0,68.2043,68.2128,68.2043,68.2043,11502.0
2019-07-08 11:25:00,80.38,80.39,80.38,80.38,6943.0,68.1958,68.2043,68.1958,68.1958,6943.0
2019-07-08 11:30:00,80.39,80.39,80.38,80.38,10668.0,68.2043,68.2043,68.1958,68.1958,10668.0
2019-07-08 11:35:00,80.38,80.39,80.38,80.38,6949.0,68.1958,68.2043,68.1958,68.1958,6949.0
2019-07-08 11:40:00,80.39,80.39,80.37,80.38,6178.0,68.2043,68.2043,68.1874,68.1958,6178.0
2019-07-08 11:45:00,80.38,80.38,80.37,80.38,1471.0,68.1958,68.1958,68.1874,68.1958,1471.0
2019-07-08 11:50:00,80.37,80.38,80.37,80.38,912.0,68.1874,68.1958,68.1874,68.1958,912.0
2019-07-08 11:55:00,80.37,80.38,80.37,80.38,11255.0,68.1874,68.1958,68.1874,68.1958,11255.0
2019-07-08 12:00:00,80.38,80.38,80.37,80.38,1496.0,68.1958,68.1958,68.1874,68.1958,1496.0
2019-07-08 12:05:00,80.38,80.39,80.37,80.39,6213.0,68.1958,68.2043,68.1874,68.2043,6213.0
2019-07-08 12:10:00,80.39,80.39,80.37,80.38,13314.0,68.2043,68.2043,68.1874,68.1958,13314.0
2019-07-08 12:15:00,80.38,80.39,80.37,80.39,4522.0,68.1958,68.2043,68.1874,68.2043,4522.0
2019-07-08 12:20:00,80.39,80.39,80.37,80.39,12999.0,68.2043,68.2043,68.1874,68.2043,12999.0
2019-07-08 12:25:00,80.39,80.39,80.38,80.38,8212.0,68.2043,68.2043,68.1958,68.1958,8212.0
2019-07-08 12:30:00,80.39,80.39,80.37,80.37,2403.0,68.2043,68.2043,68.1874,68.1874,2403.0
2019-07-08 12:35:00,80.38,80.38,80.37,80.38,3973.0,68.1958,68.1958,68.1874,68.1958,3973.0
2019-07-08 12:40:00,80.38,80.38,80.37,80.37,9176.0,68.1958,68.1958,68.1874,68.1874,9176.0
2019-07-08 12:45:00,80.37,80.38,80.37,80.38,5832.0,68.1874,68.1958,68.1874,68.1958,5832.0
2019-07-08 12:50:00,80.38,80.38,80.37,80.38,4711.0,68.1958,68.1958,68.1874,68.1958,4711.0
2019-07-08 12:55:00,80.38,80.38,80.37,80.38,6790.0,68.1958,68.1958,68.1874,68.1958,6790.0
2019-07-08 13:00:00,80.37,80.38,80.37,80.37,7967.0,68.1874,68.1958,68.1874,68.1874,7967.0
2019-07-08 13:05:00,80.38,80.38,80.37,80.38,4627.0,68.1958,68.1958,68.1874,68.1958,4627.0
2019-07-08 13:10:00,80.38,80.38,80.37,80.37,6108.0,68.1958,68.1958,68.1874,68.1874,6108.0
2019-07-08 13:15:00,80.38,80.38,80.37,80.38,9878.0,68.1958,68.1958,68.1874,68.1958,9878.0
2019-07-08 13:20:00,80.38,80.38,80.37,80.38,2994.0,68.1958,68.1958,68.1874,68.1958,2994.0
2019-07-08 13:25:00,80.38,80.38,80.37,80.38,8209.0,68.1958,68.1958,68.1874,68.1958,8209.0
2019-07-08 13:30:00,80.37,80.38,80.37,80.38,1926.0,68.1874,68.1958,68.1874,68.1958,1926.0
2019-07-08 13:35:00,80.37,80.38,80.37,80.38,9052.0,68.1874,68.1958,68.1874,68.1958,9052.0
2019-07-08 13:40:00,80.38,80.39,80.38,80.39,15933.0,68.1958,68.2043,68.1958,68.2043,15933.0
2019-07-08 13:45:00,80.38,80.39,80.38,80.39,72513.0,68.1958,68.2043,68.1958,68.2043,72513.0
2019-07-08 13:50:00,80.39,80.4,80.39,80.4,8865.0,68.2043,68.2128,68.2043,68.2128,8865.0
2019-07-08 13:55:00,80.4,80.4,80.38,80.38,10472.0,68.2128,68.2128,68.1958,68.1958,10472.0
2019-07-08 14:00:00,80.39,80.4,80.38,80.39,105540.0,68.2043,68.2128,68.1958,68.2043,105540.0
2019-07-08 14:05:00,80.4,80.4,80.39,80.4,11901.0,68.2128,68.2128,68.2043,68.2128,11901.0
2019-07-08 14:10:00,80.39,80.4,80.39,80.39,6023.0,68.2043,68.2128,68.2043,68.2043,6023.0
2019-07-08 14:15:00,80.4,80.4,80.39,80.4,22047.0,68.2128,68.2128,68.2043,68.2128,22047.0
2019-07-08 14:20:00,80.4,80.4,80.38,80.39,7696.0,68.2128,68.2128,68.1958,68.2043,7696.0
2019-07-08 14:25:00,80.4,80.4,80.38,80.39,8775.0,68.2128,68.2128,68.1958,68.2043,8775.0
2019-07-08 14:30:00,80.38,80.39,80.38,80.38,1865.0,68.1958,68.2043,68.1958,68.1958,1865.0
2019-07-08 14:35:00,80.39,80.39,80.38,80.38,7280.0,68.2043,68.2043,68.1958,68.1958,7280.0
2019-07-08 14:40:00,80.39,80.39,80.38,80.39,37011.0,68.2043,68.2043,68.1958,68.2043,37011.0
2019-07-08 14:45:00,80.38,80.39,80.38,80.38,2307.0,68.1958,68.2043,68.1958,68.1958,2307.0
2019-07-08 14:50:00,80.38,80.39,80.38,80.39,6583.0,68.1958,68.2043,68.1958,68.2043,6583.0
2019-07-08 14:55:00,80.39,80.39,80.36,80.36,18767.0,68.2043,68.2043,68.1789,68.1789,18767.0
2019-07-08 15:00:00,80.37,80.37,80.35,80.35,10791.0,68.1874,68.1874,68.1704,68.1704,10791.0
2019-07-08 15:05:00,80.36,80.36,80.35,80.36,13760.0,68.1789,68.1789,68.1704,68.1789,13760.0
2019-07-08 15:10:00,80.36,80.36,80.35,80.36,2399.0,68.1789,68.1789,68.1704,68.1789,2399.0
2019-07-08 15:15:00,80.36,80.36,80.35,80.35,13126.0,68.1789,68.1789,68.1704,68.1704,13126.0
2019-07-08 15:20:00,80.35,80.36,80.34,80.34,24527.0,68.1704,68.1789,68.1619,68.1619,24527.0
2019-07-08 15:25:00,80.34,80.36,80.34,80.36,17529.0,68.1619,68.1789,68.1619,68.1789,17529.0
2019-07-08 15:30:00,80.35,80.36,80.34,80.34,18570.0,68.1704,68.1789,68.1619,68.1619,18570.0
2019-07-08 15:35:00,80.35,80.35,80.34,80.35,19991.0,68.1704,68.1704,68.1619,68.1704,19991.0
2019-07-08 15:40:00,80.34,80.35,80.33,80.34,35396.0,68.1619,68.1704,68.1534,68.1619,35396.0
2019-07-08 15:45:00,80.34,80.35,80.33,80.34,21856.0,68.1619,68.1704,68.1534,68.1619,21856.0
2019-07-08 15:50:00,80.34,80.35,80.33,80.34,24007.0,68.1619,68.1704,68.1534,68.1619,24007.0
2019-07-08 15:55:00,80.34,80.35,80.33,80.34,43221.0,68.1619,68.1704,68.1534,68.1619,43221.0
2019-07-09 09:30:00,80.37,80.38,80.35,80.35,35410.0,68.1874,68.1958,68.1704,68.1704,35410.0
2019-07-09 09:35:00,80.34,80.34,80.32,80.33,11694.0,68.1619,68.1619,68.1449,68.1534,11694.0
2019-07-09 09:40:00,80.33,80.34,80.33,80.34,3876.0,68.1534,68.1619,68.1534,68.1619,3876.0
2019-07-09 09:45:00,80.33,80.34,80.33,80.34,20241.0,68.1534,68.1619,68.1534,68.1619,20241.0
2019-07-09 09:50:00,80.34,80.34,80.33,80.34,24231.0,68.1619,68.1619,68.1534,68.1619,24231.0
2019-07-09 09:55:00,80.34,80.34,80.33,80.33,4603.0,68.1619,68.1619,68.1534,68.1534,4603.0
2019-07-09 10:00:00,80.33,80.34,80.33,80.34,7052.0,68.1534,68.1619,68.1534,68.1619,7052.0
2019-07-09 10:05:00,80.33,80.34,80.33,80.34,68625.0,68.1534,68.1619,68.1534,68.1619,68625.0
2019-07-09 10:10:00,80.34,80.34,80.33,80.34,7172.0,68.1619,68.1619,68.1534,68.1619,7172.0
2019-07-09 10:15:00,80.34,80.34,80.33,80.34,38072.0,68.1619,68.1619,68.1534,68.1619,38072.0
2019-07-09 10:20:00,80.34,80.34,80.33,80.34,7361.0,68.1619,68.1619,68.1534,68.1619,7361.0
2019-07-09 10:25:00,80.34,80.35,80.34,80.34,9997.0,68.1619,68.1704,68.1619,68.1619,9997.0
2019-07-09 10:30:00,80.34,80.35,80.34,80.34,4880.0,68.1619,68.1704,68.1619,68.1619,4880.0
2019-07-09 10:35:00,80.34,80.35,80.33,80.34,14916.0,68.1619,68.1704,68.1534,68.1619,14916.0
2019-07-09 10:40:00,80.34,80.35,80.33,80.35,5241.0,68.1619,68.1704,68.1534,68.1704,5241.0
2019-07-09 10:45:00,80.35,80.35,80.34,80.35,12243.0,68.1704,68.1704,68.1619,68.1704,12243.0
2019-07-09 10:50:00,80.35,80.35,80.34,80.34,4763.0,68.1704,68.1704,68.1619,68.1619,4763.0
2019-07-09 10:55:00,80.34,80.36,80.34,80.35,10774.0,68.1619,68.1789,68.1619,68.1704,10774.0
2019-07-09 11:00:00,80.36,80.36,80.35,80.36,7413.0,68.1789,68.1789,68.1704,68.1789,7413.0
2019-07-09 11:05:00,80.36,80.37,80.35,80.37,16505.0,68.1789,68.1874,68.1704,68.1874,16505.0
2019-07-09 11:10:00,80.37,80.37,80.36,80.36,3542.0,68.1874,68.1874,68.1789,68.1789,3542.0
2019-07-09 11:15:00,80.37,80.37,80.36,80.37,5354.0,68.1874,68.1874,68.1789,68.1874,5354.0
2019-07-09 11:20:00,80.36,80.37,80.36,80.37,4681.0,68.1789,68.1874,68.1789,68.1874,4681.0
2019-07-09 11:25:00,80.37,80.37,80.36,80.36,73794.0,68.1874,68.1874,68.1789,68.1789,73794.0
2019-07-09 11:30:00,80.37,80.37,80.36,80.37,6841.0,68.1874,68.1874,68.1789,68.1874,6841.0
2019-07-09 11:35:00,80.36,80.37,80.36,80.37,21861.0,68.1789,68.1874,68.1789,68.1874,21861.0
2019-07-09 11:40:00,80.36,80.36,80.35,80.35,17896.0,68.1789,68.1789,68.1704,68.1704,17896.0
2019-07-09 11:45:00,80.35,80.36,80.35,80.36,4124.0,68.1704,68.1789,68.1704,68.1789,4124.0
2019-07-09 11:50:00,80.36,80.36,80.35,80.36,7970.0,68.1789,68.1789,68.1704,68.1789,7970.0
2019-07-09 11:55:00,80.35,80.36,80.35,80.36,10562.0,68.1704,68.1789,68.1704,68.1789,10562.0
2019-07-09 12:00:00,80.36,80.36,80.35,80.36,6823.0,68.1789,68.1789,68.1704,68.1789,6823.0
2019-07-09 12:05:00,80.35,80.36,80.35,80.36,6817.0,68.1704,68.1789,68.1704,68.1789,6817.0
2019-07-09 12:10:00,80.36,80.36,80.35,80.36,6106.0,68.1789,68.1789,68.1704,68.1789,6106.0
2019-07-09 12:15:00,80.36,80.36,80.35,80.36,5825.0,68.1789,68.1789,68.1704,68.1789,5825.0
2019-07-09 12:20:00,80.36,80.37,80.35,80.37,11589.0,68.1789,68.1874,68.1704,68.1874,11589.0
2019-07-09 12:25:00,80.37,80.37,80.36,80.37,12010.0,68.1874,68.1874,68.1789,68.1874,12010.0
2019-07-09 12:30:00,80.37,80.37,80.36,80.36,10068.0,68.1874,68.1874,68.1789,68.1789,10068.0
2019-07-09 12:35:00,80.36,80.36,80.35,80.35,7871.0,68.1789,68.1789,68.1704,68.1704,7871.0
2019-07-09 12:40:00,80.35,80.36,80.35,80.36,2899.0,68.1704,68.1789,68.1704,68.1789,2899.0
2019-07-09 12:45:00,80.35,80.36,80.35,80.36,3006.0,68.1704,68.1789,68.1704,68.1789,3006.0
2019-07-09 12:50:00,80.36,80.36,80.35,80.36,8136.0,68.1789,68.1789,68.1704,68.1789,8136.0
2019-07-09 12:55:00,80.36,80.36,80.35,80.36,6066.0,68.1789,68.1789,68.1704,68.1789,6066.0
2019-07-09 13:00:00,80.35,80.36,80.35,80.36,5883.0,68.1704,68.1789,68.1704,68.1789,5883.0
2019-07-09 13:05:00,80.36,80.36,80.35,80.36,4620.0,68.1789,68.1789,68.1704,68.1789,4620.0
2019-07-09 13:10:00,80.36,80.36,80.35,80.35,3641.0,68.1789,68.1789,68.1704,68.1704,3641.0
2019-07-09 13:15:00,80.35,80.36,80.35,80.36,5845.0,68.1704,68.1789,68.1704,68.1789,5845.0
2019-07-09 13:20:00,80.36,80.36,80.35,80.36,3370.0,68.1789,68.1789,68.1704,68.1789,3370.0
2019-07-09 13:25:00,80.36,80.36,80.35,80.36,5449.0,68.1789,68.1789,68.1704,68.1789,5449.0
2019-07-09 13:30:00,80.35,80.36,80.35,80.35,5223.0,68.1704,68.1789,68.1704,68.1704,5223.0
2019-07-09 13:35:00,80.36,80.36,80.35,80.36,6508.0,68.1789,68.1789,68.1704,68.1789,6508.0
2019-07-09 13:40:00,80.36,80.36,80.35,80.36,3535.0,68.1789,68.1789,68.1704,68.1789,3535.0
2019-07-09 13:45:00,80.35,80.36,80.35,80.36,12038.0,68.1704,68.1789,68.1704,68.1789,12038.0
2019-07-09 13:50:00,80.36,80.36,80.35,80.36,12823.0,68.1789,68.1789,68.1704,68.1789,12823.0
2019-07-09 13:55:00,80.36,80.36,80.35,80.36,22383.0,68.1789,68.1789,68.1704,68.1789,22383.0
2019-07-09 14:00:00,80.35,80.36,80.35,80.36,4254.0,68.1704,68.1789,68.1704,68.1789,4254.0
2019-07-09 14:05:00,80.35,80.36,80.35,80.36,8484.0,68.1704,68.1789,68.1704,68.1789,8484.0
2019-07-09 14:10:00,80.36,80.36,80.35,80.36,4490.0,68.1789,68.1789,68.1704,68.1789,4490.0
2019-07-09 14:15:00,80.36,80.36,80.35,80.36,7059.0,68.1789,68.1789,68.1704,68.1789,7059.0
2019-07-09 14:20:00,80.35,80.36,80.35,80.36,5470.0,68.1704,68.1789,68.1704,68.1789,5470.0
2019-07-09 14:25:00,80.36,80.36,80.35,80.36,7474.0,68.1789,68.1789,68.1704,68.1789,7474.0
2019-07-09 14:30:00,80.35,80.36,80.35,80.36,4005.0,68.1704,68.1789,68.1704,68.1789,4005.0
2019-07-09 14:35:00,80.36,80.36,80.35,80.36,5116.0,68.1789,68.1789,68.1704,68.1789,5116.0
2019-07-09 14:40:00,80.36,80.36,80.35,80.35,8211.0,68.1789,68.1789,68.1704,68.1704,8211.0
2019-07-09 14:45:00,80.36,80.36,80.35,80.36,7857.0,68.1789,68.1789,68.1704,68.1789,7857.0
2019-07-09 14:50:00,80.36,80.36,80.35,80.36,18305.0,68.1789,68.1789,68.1704,68.1789,18305.0
2019-07-09 14:55:00,80.36,80.36,80.33,80.34,23894.0,68.1789,68.1789,68.1534,68.1619,23894.0
2019-07-09 15:00:00,80.34,80.34,80.33,80.33,11140.0,68.1619,68.1619,68.1534,68.1534,11140.0
2019-07-09 15:05:00,80.34,80.34,80.32,80.33,16504.0,68.1619,68.1619,68.1449,68.1534,16504.0
2019-07-09 15:10:00,80.33,80.33,80.32,80.33,14126.0,68.1534,68.1534,68.1449,68.1534,14126.0
2019-07-09 15:15:00,80.33,80.33,80.32,80.33,7478.0,68.1534,68.1534,68.1449,68.1534,7478.0
2019-07-09 15:20:00,80.32,80.33,80.32,80.33,22117.0,68.1449,68.1534,68.1449,68.1534,22117.0
2019-07-09 15:25:00,80.32,80.33,80.32,80.33,7774.0,68.1449,68.1534,68.1449,68.1534,7774.0
2019-07-09 15:30:00,80.33,80.33,80.32,80.33,10581.0,68.1534,68.1534,68.1449,68.1534,10581.0
2019-07-09 15:35:00,80.32,80.33,80.32,80.33,13892.0,68.1449,68.1534,68.1449,68.1534,13892.0
2019-07-09 15:40:00,80.32,80.33,80.32,80.33,8373.0,68.1449,68.1534,68.1449,68.1534,8373.0
2019-07-09 15:45:00,80.33,80.33,80.32,80.33,7271.0,68.1534,68.1534,68.1449,68.1534,7271.0
2019-07-09 15:50:00,80.33,80.34,80.32,80.33,18932.0,68.1534,68.1619,68.1449,68.1534,18932.0
2019-07-09 15:55:00,80.33,80.34,80.33,80.33,10521.0,68.1534,68.1619,68.1534,68.1534,10521.0
2019-07-10 09:30:00,80.42,80.44,80.41,80.42,23607.0,68.2298,68.2467,68.2213,68.2298,23607.0
2019-07-10 09:35:00,80.42,80.42,80.41,80.41,3276.0,68.2298,68.2298,68.2213,68.2213,3276.0
2019-07-10 09:40:00,80.42,80.43,80.41,80.43,9039.0,68.2298,68.2383,68.2213,68.2383,9039.0
2019-07-10 09:45:00,80.43,80.43,80.41,80.42,3241.0,68.2383,68.2383,68.2213,68.2298,3241.0
2019-07-10 09:50:00,80.41,80.42,80.39,80.41,18369.0,68.2213,68.2298,68.2043,68.2213,18369.0
2019-07-10 09:55:00,80.42,80.42,80.41,80.41,5168.0,68.2298,68.2298,68.2213,68.2213,5168.0
2019-07-10 10:00:00,80.41,80.43,80.41,80.42,5966.0,68.2213,68.2383,68.2213,68.2298,5966.0
2019-07-10 10:05:00,80.43,80.43,80.42,80.43,7021.0,68.2383,68.2383,68.2298,68.2383,7021.0
2019-07-10 10:10:00,80.42,80.44,80.42,80.43,13844.0,68.2298,68.2467,68.2298,68.2383,13844.0
2019-07-10 10:15:00,80.44,80.44,80.43,80.43,2307.0,68.2467,68.2467,68.2383,68.2383,2307.0
2019-07-10 10:20:00,80.44,80.45,80.43,80.45,7204.0,68.2467,68.2552,68.2383,68.2552,7204.0
2019-07-10 10:25:00,80.44,80.45,80.44,80.45,2774.0,68.2467,68.2552,68.2467,68.2552,2774.0
2019-07-10 10:30:00,80.44,80.45,80.43,80.43,10694.0,68.2467,68.2552,68.2383,68.2383,10694.0
2019-07-10 10:35:00,80.43,80.44,80.43,80.44,34522.0,68.2383,68.2467,68.2383,68.2467,34522.0
2019-07-10 10:40:00,80.44,80.47,80.43,80.45,9493.0,68.2467,68.2722,68.2383,68.2552,9493.0
2019-07-10 10:45:00,80.45,80.46,80.44,80.46,3620.0,68.2552,68.2637,68.2467,68.2637,3620.0
2019-07-10 10:50:00,80.46,80.46,80.45,80.46,6838.0,68.2637,68.2637,68.2552,68.2637,6838.0
2019-07-10 10:55:00,80.45,80.47,80.45,80.46,14150.0,68.2552,68.2722,68.2552,68.2637,14150.0
2019-07-10 11:00:00,80.47,80.47,80.45,80.46,4586.0,68.2722,68.2722,68.2552,68.2637,4586.0
2019-07-10 11:05:00,80.47,80.47,80.46,80.47,12092.0,68.2722,68.2722,68.2637,68.2722,12092.0
2019-07-10 11:10:00,80.47,80.47,80.46,80.46,1298.0,68.2722,68.2722,68.2637,68.2637,1298.0
2019-07-10 11:15:00,80.47,80.48,80.46,80.48,3128.0,68.2722,68.2807,68.2637,68.2807,3128.0
2019-07-10 11:20:00,80.47,80.48,80.46,80.48,4510.0,68.2722,68.2807,68.2637,68.2807,4510.0
2019-07-10 11:25:00,80.47,80.48,80.46,80.47,20148.0,68.2722,68.2807,68.2637,68.2722,20148.0
2019-07-10 11:30:00,80.46,80.47,80.46,80.46,1202.0,68.2637,68.2722,68.2637,68.2637,1202.0
2019-07-10 11:35:00,80.46,80.47,80.46,80.46,2354.0,68.2637,68.2722,68.2637,68.2637,2354.0
2019-07-10 11:40:00,80.47,80.47,80.46,80.46,9708.0,68.2722,68.2722,68.2637,68.2637,9708.0
2019-07-10 11:45:00,80.47,80.47,80.46,80.47,1518.0,68.2722,68.2722,68.2637,68.2722,1518.0
2019-07-10 11:50:00,80.46,80.47,80.45,80.45,23720.0,68.2637,68.2722,68.2552,68.2552,23720.0
2019-07-10 11:55:00,80.45,80.46,80.45,80.45,3621.0,68.2552,68.2637,68.2552,68.2552,3621.0
2019-07-10 12:00:00,80.46,80.46,80.44,80.45,5998.0,68.2637,68.2637,68.2467,68.2552,5998.0
2019-07-10 12:05:00,80.45,80.45,80.44,80.45,12330.0,68.2552,68.2552,68.2467,68.2552,12330.0
2019-07-10 12:10:00,80.45,80.46,80.44,80.45,4629.0,68.2552,68.2637,68.2467,68.2552,4629.0
2019-07-10 12:15:00,80.45,80.46,80.45,80.45,2421.0,68.2552,68.2637,68.2552,68.2552,2421.0
2019-07-10 12:20:00,80.45,80.46,80.44,80.45,6335.0,68.2552,68.2637,68.2467,68.2552,6335.0
2019-07-10 12:25:00,80.44,80.46,80.44,80.45,5392.0,68.2467,68.2637,68.2467,68.2552,5392.0
2019-07-10 12:30:00,80.46,80.46,80.45,80.45,1309.0,68.2637,68.2637,68.2552,68.2552,1309.0
2019-07-10 12:35:00,80.46,80.46,80.45,80.45,4327.0,68.2637,68.2637,68.2552,68.2552,4327.0
2019-07-10 12:40:00,80.45,80.46,80.45,80.45,7227.0,68.2552,68.2637,68.2552,68.2552,7227.0
2019-07-10 12:45:00,80.45,80.46,80.44,80.44,19871.0,68.2552,68.2637,68.2467,68.2467,19871.0
2019-07-10 12:50:00,80.45,80.45,80.44,80.45,2078.0,68.2552,68.2552,68.2467,68.2552,2078.0
2019-07-10 12:55:00,80.45,80.45,80.44,80.44,16523.0,68.2552,68.2552,68.2467,68.2467,16523.0
2019-07-10 13:00:00,80.45,80.45,80.43,80.44,5648.0,68.2552,68.2552,68.2383,68.2467,5648.0
2019-07-10 13:05:00,80.44,80.45,80.43,80.43,3563.0,68.2467,68.2552,68.2383,68.2383,3563.0
2019-07-10 13:10:00,80.44,80.45,80.43,80.44,11106.0,68.2467,68.2552,68.2383,68.2467,11106.0
2019-07-10 13:15:00,80.45,80.45,80.43,80.45,7368.0,68.2552,68.2552,68.2383,68.2552,7368.0
2019-07-10 13:20:00,80.44,80.44,80.43,80.43,1145.0,68.2467,68.2467,68.2383,68.2383,1145.0
2019-07-10 13:25:00,80.44,80.44,80.43,80.44,3485.0,68.2467,68.2467,68.2383,68.2467,3485.0
2019-07-10 13:30:00,80.44,80.44,80.43,80.44,7645.0,68.2467,68.2467,68.2383,68.2467,7645.0
2019-07-10 13:35:00,80.44,80.44,80.43,80.44,602.0,68.2467,68.2467,68.2383,68.2467,602.0
2019-07-10 13:40:00,80.44,80.44,80.43,80.44,4727.0,68.2467,68.2467,68.2383,68.2467,4727.0
2019-07-10 13:45:00,80.44,80.44,80.43,80.44,7746.0,68.2467,68.2467,68.2383,68.2467,7746.0
2019-07-10 13:50:00,80.44,80.44,80.43,80.44,3817.0,68.2467,68.2467,68.2383,68.2467,3817.0
2019-07-10 13:55:00,80.44,80.45,80.43,80.45,7007.0,68.2467,68.2552,68.2383,68.2552,7007.0
2019-07-10 14:00:00,80.45,80.47,80.45,80.47,8809.0,68.2552,68.2722,68.2552,68.2722,8809.0
2019-07-10 14:05:00,80.46,80.48,80.46,80.47,34709.0,68.2637,68.2807,68.2637,68.2722,34709.0
2019-07-10 14:10:00,80.47,80.47,80.46,80.47,1980.0,68.2722,68.2722,68.2637,68.2722,1980.0
2019-07-10 14:15:00,80.47,80.47,80.45,80.46,4369.0,68.2722,68.2722,68.2552,68.2637,4369.0
2019-07-10 14:20:00,80.46,80.46,80.43,80.44,9472.0,68.2637,68.2637,68.2383,68.2467,9472.0
2019-07-10 14:25:00,80.45,80.45,80.44,80.44,18420.0,68.2552,68.2552,68.2467,68.2467,18420.0
2019-07-10 14:30:00,80.45,80.46,80.44,80.46,14613.0,68.2552,68.2637,68.2467,68.2637,14613.0
2019-07-10 14:35:00,80.45,80.46,80.45,80.45,22382.0,68.2552,68.2637,68.2552,68.2552,22382.0
2019-07-10 14:40:00,80.45,80.46,80.45,80.45,4818.0,68.2552,68.2637,68.2552,68.2552,4818.0
2019-07-10 14:45:00,80.46,80.46,80.44,80.45,6723.0,68.2637,68.2637,68.2467,68.2552,6723.0
2019-07-10 14:50:00,80.44,80.45,80.44,80.45,16268.0,68.2467,68.2552,68.2467,68.2552,16268.0
2019-07-10 14:55:00,80.45,80.46,80.44,80.45,60070.0,68.2552,68.2637,68.2467,68.2552,60070.0
2019-07-10 15:00:00,80.46,80.46,80.45,80.46,17203.0,68.2637,68.2637,68.2552,68.2637,17203.0
2019-07-10 15:05:00,80.46,80.46,80.45,80.46,2515.0,68.2637,68.2637,68.2552,68.2637,2515.0
2019-07-10 15:10:00,80.46,80.46,80.45,80.45,4542.0,68.2637,68.2637,68.2552,68.2552,4542.0
2019-07-10 15:15:00,80.45,80.46,80.45,80.46,3300.0,68.2552,68.2637,68.2552,68.2637,3300.0
2019-07-10 15:20:00,80.45,80.46,80.45,80.46,7338.0,68.2552,68.2637,68.2552,68.2637,7338.0
2019-07-10 15:25:00,80.45,80.47,80.45,80.47,12078.0,68.2552,68.2722,68.2552,68.2722,12078.0
2019-07-10 15:30:00,80.47,80.47,80.46,80.47,7763.0,68.2722,68.2722,68.2637,68.2722,7763.0
2019-07-10 15:35:00,80.47,80.47,80.45,80.46,8961.0,68.2722,68.2722,68.2552,68.2637,8961.0
2019-07-10 15:40:00,80.45,80.47,80.45,80.46,7946.0,68.2552,68.2722,68.2552,68.2637,7946.0
2019-07-10 15:45:00,80.46,80.47,80.45,80.45,5185.0,68.2637,68.2722,68.2552,68.2552,5185.0
2019-07-10 15:50:00,80.46,80.46,80.45,80.46,2041.0,68.2637,68.2637,68.2552,68.2637,2041.0
2019-07-10 15:55:00,80.46,80.47,80.45,80.46,10044.0,68.2637,68.2722,68.2552,68.2637,10044.0
2019-07-11 09:30:00,80.46,80.48,80.45,80.45,32495.0,68.2637,68.2807,68.2552,68.2552,32495.0
2019-07-11 09:35:00,80.45,80.46,80.44,80.45,18288.0,68.2552,68.2637,68.2467,68.2552,18288.0
2019-07-11 09:40:00,80.45,80.45,80.44,80.45,13373.0,68.2552,68.2552,68.2467,68.2552,13373.0
2019-07-11 09:45:00,80.45,80.45,80.44,80.45,5913.0,68.2552,68.2552,68.2467,68.2552,5913.0
2019-07-11 09:50:00,80.45,80.45,80.44,80.45,5614.0,68.2552,68.2552,68.2467,68.2552,5614.0
2019-07-11 09:55:00,80.45,80.45,80.44,80.45,9620.0,68.2552,68.2552,68.2467,68.2552,9620.0
2019-07-11 10:00:00,80.45,80.45,80.43,80.45,49615.0,68.2552,68.2552,68.2383,68.2552,49615.0
2019-07-11 10:05:00,80.45,80.47,80.44,80.47,8783.0,68.2552,68.2722,68.2467,68.2722,8783.0
2019-07-11 10:10:00,80.47,80.47,80.46,80.47,13804.0,68.2722,68.2722,68.2637,68.2722,13804.0
2019-07-11 10:15:00,80.47,80.47,80.46,80.47,6195.0,68.2722,68.2722,68.2637,68.2722,6195.0
2019-07-11 10:20:00,80.47,80.47,80.46,80.47,5592.0,68.2722,68.2722,68.2637,68.2722,5592.0
2019-07-11 10:25:00,80.46,80.47,80.45,80.46,10976.0,68.2637,68.2722,68.2552,68.2637,10976.0
2019-07-11 10:30:00,80.46,80.46,80.44,80.45,12216.0,68.2637,68.2637,68.2467,68.2552,12216.0
2019-07-11 10:35:00,80.45,80.46,80.44,80.45,94719.0,68.2552,68.2637,68.2467,68.2552,94719.0
2019-07-11 10:40:00,80.45,80.45,80.44,80.44,24188.0,68.2552,68.2552,68.2467,68.2467,24188.0
2019-07-11 10:45:00,80.45,80.45,80.44,80.44,14603.0,68.2552,68.2552,68.2467,68.2467,14603.0
2019-07-11 10:50:00,80.45,80.45,80.44,80.45,3000.0,68.2552,68.2552,68.2467,68.2552,3000.0
2019-07-11 10:55:00,80.44,80.46,80.44,80.45,54479.0,68.2467,68.2637,68.2467,68.2552,54479.0
2019-07-11 11:00:00,80.45,80.45,80.44,80.45,16193.0,68.2552,68.2552,68.2467,68.2552,16193.0
2019-07-11 11:05:00,80.45,80.45,80.44,80.45,6000.0,68.2552,68.2552,68.2467,68.2552,6000.0
2019-07-11 11:10:00,80.45,80.45,80.44,80.45,13617.0,68.2552,68.2552,68.2467,68.2552,13617.0
2019-07-11 11:15:00,80.44,80.46,80.44,80.45,3853.0,68.2467,68.2637,68.2467,68.2552,3853.0
2019-07-11 11:20:00,80.45,80.46,80.45,80.46,32579.0,68.2552,68.2637,68.2552,68.2637,32579.0
2019-07-11 11:25:00,80.46,80.47,80.45,80.45,6259.0,68.2637,68.2722,68.2552,68.2552,6259.0
2019-07-11 11:30:00,80.45,80.46,80.45,80.46,1627.0,68.2552,68.2637,68.2552,68.2637,1627.0
2019-07-11 11:35:00,80.45,80.46,80.45,80.45,4682.0,68.2552,68.2637,68.2552,68.2552,4682.0
2019-07-11 11:40:00,80.46,80.46,80.45,80.45,4339.0,68.2637,68.2637,68.2552,68.2552,4339.0
2019-07-11 11:45:00,80.45,80.46,80.45,80.46,4400.0,68.2552,68.2637,68.2552,68.2637,4400.0
2019-07-11 11:50:00,80.45,80.46,80.45,80.45,9204.0,68.2552,68.2637,68.2552,68.2552,9204.0
2019-07-11 11:55:00,80.45,80.46,80.45,80.45,3867.0,68.2552,68.2637,68.2552,68.2552,3867.0
2019-07-11 12:00:00,80.46,80.46,80.44,80.45,9980.0,68.2637,68.2637,68.2467,68.2552,9980.0
2019-07-11 12:05:00,80.45,80.45,80.44,80.45,4563.0,68.2552,68.2552,68.2467,68.2552,4563.0
2019-07-11 12:10:00,80.45,80.45,80.43,80.43,15445.0,68.2552,68.2552,68.2383,68.2383,15445.0
2019-07-11 12:15:00,80.44,80.44,80.43,80.44,5772.0,68.2467,68.2467,68.2383,68.2467,5772.0
2019-07-11 12:20:00,80.44,80.44,80.43,80.44,2240.0,68.2467,68.2467,68.2383,68.2467,2240.0
2019-07-11 12:25:00,80.44,80.44,80.43,80.44,5084.0,68.2467,68.2467,68.2383,68.2467,5084.0
2019-07-11 12:30:00,80.44,80.45,80.43,80.44,6607.0,68.2467,68.2552,68.2383,68.2467,6607.0
2019-07-11 12:35:00,80.44,80.44,80.43,80.43,4761.0,68.2467,68.2467,68.2383,68.2383,4761.0
2019-07-11 12:40:00,80.43,80.44,80.43,80.44,3697.0,68.2383,68.2467,68.2383,68.2467,3697.0
2019-07-11 12:45:00,80.44,80.44,80.43,80.44,3910.0,68.2467,68.2467,68.2383,68.2467,3910.0
2019-07-11 12:50:00,80.44,80.44,80.43,80.44,6691.0,68.2467,68.2467,68.2383,68.2467,6691.0
2019-07-11 12:55:00,80.44,80.44,80.43,80.43,2614.0,68.2467,68.2467,68.2383,68.2383,2614.0
2019-07-11 13:00:00,80.44,80.44,80.4,80.43,27696.0,68.2467,68.2467,68.2128,68.2383,27696.0
2019-07-11 13:05:00,80.43,80.43,80.41,80.42,5840.0,68.2383,68.2383,68.2213,68.2298,5840.0
2019-07-11 13:10:00,80.42,80.43,80.42,80.43,6101.0,68.2298,68.2383,68.2298,68.2383,6101.0
2019-07-11 13:15:00,80.42,80.43,80.41,80.42,4290.0,68.2298,68.2383,68.2213,68.2298,4290.0
2019-07-11 13:20:00,80.42,80.42,80.4,80.4,28591.0,68.2298,68.2298,68.2128,68.2128,28591.0
2019-07-11 13:25:00,80.41,80.41,80.39,80.4,14840.0,68.2213,68.2213,68.2043,68.2128,14840.0
2019-07-11 13:30:00,80.4,80.41,80.39,80.39,11844.0,68.2128,68.2213,68.2043,68.2043,11844.0
2019-07-11 13:35:00,80.4,80.41,80.39,80.4,10119.0,68.2128,68.2213,68.2043,68.2128,10119.0
2019-07-11 13:40:00,80.41,80.41,80.39,80.39,8445.0,68.2213,68.2213,68.2043,68.2043,8445.0
2019-07-11 13:45:00,80.4,80.41,80.39,80.4,19465.0,68.2128,68.2213,68.2043,68.2128,19465.0
2019-07-11 13:50:00,80.41,80.42,80.4,80.42,5472.0,68.2213,68.2298,68.2128,68.2298,5472.0
2019-07-11 13:55:00,80.42,80.42,80.41,80.41,13883.0,68.2298,68.2298,68.2213,68.2213,13883.0
2019-07-11 14:00:00,80.41,80.42,80.41,80.42,16145.0,68.2213,68.2298,68.2213,68.2298,16145.0
2019-07-11 14:05:00,80.42,80.42,80.41,80.42,10061.0,68.2298,68.2298,68.2213,68.2298,10061.0
2019-07-11 14:10:00,80.42,80.42,80.41,80.42,3219.0,68.2298,68.2298,68.2213,68.2298,3219.0
2019-07-11 14:15:00,80.42,80.42,80.41,80.41,2173.0,68.2298,68.2298,68.2213,68.2213,2173.0
2019-07-11 14:20:00,80.42,80.42,80.41,80.42,11004.0,68.2298,68.2298,68.2213,68.2298,11004.0
2019-07-11 14:25:00,80.42,80.42,80.41,80.41,11117.0,68.2298,68.2298,68.2213,68.2213,11117.0
2019-07-11 14:30:00,80.41,80.43,80.41,80.42,15865.0,68.2213,68.2383,68.2213,68.2298,15865.0
2019-07-11 14:35:00,80.43,80.43,80.42,80.43,8728.0,68.2383,68.2383,68.2298,68.2383,8728.0
2019-07-11 14:40:00,80.42,80.44,80.42,80.43,12713.0,68.2298,68.2467,68.2298,68.2383,12713.0
2019-07-11 14:45:00,80.44,80.44,80.43,80.44,8813.0,68.2467,68.2467,68.2383,68.2467,8813.0
2019-07-11 14:50:00,80.44,80.44,80.43,80.43,15142.0,68.2467,68.2467,68.2383,68.2383,15142.0
2019-07-11 14:55:00,80.43,80.44,80.41,80.41,13163.0,68.2383,68.2467,68.2213,68.2213,13163.0
2019-07-11 15:00:00,80.42,80.42,80.41,80.42,14574.0,68.2298,68.2298,68.2213,68.2298,14574.0
2019-07-11 15:05:00,80.42,80.42,80.41,80.42,8937.0,68.2298,68.2298,68.2213,68.2298,8937.0
2019-07-11 15:10:00,80.41,80.42,80.41,80.42,3838.0,68.2213,68.2298,68.2213,68.2298,3838.0
2019-07-11 15:15:00,80.41,80.42,80.41,80.41,28603.0,68.2213,68.2298,68.2213,68.2213,28603.0
2019-07-11 15:20:00,80.41,80.42,80.41,80.42,16135.0,68.2213,68.2298,68.2213,68.2298,16135.0
2019-07-11 15:25:00,80.41,80.42,80.41,80.42,7552.0,68.2213,68.2298,68.2213,68.2298,7552.0
2019-07-11 15:30:00,80.42,80.42,80.41,80.42,6643.0,68.2298,68.2298,68.2213,68.2298,6643.0
2019-07-11 15:35:00,80.41,80.42,80.41,80.42,8370.0,68.2213,68.2298,68.2213,68.2298,8370.0
2019-07-11 15:40:00,80.42,80.42,80.4,80.4,14231.0,68.2298,68.2298,68.2128,68.2128,14231.0
2019-07-11 15:45:00,80.4,80.41,80.4,80.4,5907.0,68.2128,68.2213,68.2128,68.2128,5907.0
2019-07-11 15:50:00,80.41,80.41,80.4,80.41,24868.0,68.2213,68.2213,68.2128,68.2213,24868.0
2019-07-11 15:55:00,80.41,80.41,80.4,80.4,26795.0,68.2213,68.2213,68.2128,68.2128,26795.0
2019-07-12 09:30:00,80.41,80.42,80.41,80.42,33838.0,68.2213,68.2298,68.2213,68.2298,33838.0
2019-07-12 09:35:00,80.42,80.43,80.41,80.42,15816.0,68.2298,68.2383,68.2213,68.2298,15816.0
2019-07-12 09:40:00,80.43,80.43,80.42,80.42,5920.0,68.2383,68.2383,68.2298,68.2298,5920.0
2019-07-12 09:45:00,80.43,80.43,80.42,80.43,10184.0,68.2383,68.2383,68.2298,68.2383,10184.0
2019-07-12 09:50:00,80.42,80.43,80.41,80.42,6970.0,68.2298,68.2383,68.2213,68.2298,6970.0
2019-07-12 09:55:00,80.42,80.42,80.41,80.42,10470.0,68.2298,68.2298,68.2213,68.2298,10470.0
2019-07-12 10:00:00,80.41,80.42,80.41,80.42,15712.0,68.2213,68.2298,68.2213,68.2298,15712.0
2019-07-12 10:05:00,80.42,80.42,80.41,80.42,6042.0,68.2298,68.2298,68.2213,68.2298,6042.0
2019-07-12 10:10:00,80.42,80.42,80.41,80.42,11869.0,68.2298,68.2298,68.2213,68.2298,11869.0
2019-07-12 10:15:00,80.42,80.42,80.4,80.41,8653.0,68.2298,68.2298,68.2128,68.2213,8653.0
2019-07-12 10:20:00,80.41,80.41,80.4,80.41,13773.0,68.2213,68.2213,68.2128,68.2213,13773.0
2019-07-12 10:25:00,80.42,80.42,80.41,80.42,8788.0,68.2298,68.2298,68.2213,68.2298,8788.0
2019-07-12 10:30:00,80.42,80.42,80.41,80.42,8323.0,68.2298,68.2298,68.2213,68.2298,8323.0
2019-07-12 10:35:00,80.42,80.42,80.41,80.42,9056.0,68.2298,68.2298,68.2213,68.2298,9056.0
2019-07-12 10:40:00,80.42,80.42,80.41,80.42,5718.0,68.2298,68.2298,68.2213,68.2298,5718.0
2019-07-12 10:45:00,80.42,80.43,80.42,80.42,8683.0,68.2298,68.2383,68.2298,68.2298,8683.0
2019-07-12 10:50:00,80.43,80.43,80.42,80.42,11710.0,68.2383,68.2383,68.2298,68.2298,11710.0
2019-07-12 10:55:00,80.42,80.43,80.42,80.43,3256.0,68.2298,68.2383,68.2298,68.2383,3256.0
2019-07-12 11:00:00,80.42,80.43,80.41,80.41,9340.0,68.2298,68.2383,68.2213,68.2213,9340.0
2019-07-12 11:05:00,80.41,80.42,80.39,80.4,94284.0,68.2213,68.2298,68.2043,68.2128,94284.0
2019-07-12 11:10:00,80.39,80.4,80.39,80.4,16884.0,68.2043,68.2128,68.2043,68.2128,16884.0
2019-07-12 11:15:00,80.4,80.4,80.39,80.4,16982.0,68.2128,68.2128,68.2043,68.2128,16982.0
2019-07-12 11:20:00,80.4,80.4,80.39,80.4,14487.0,68.2128,68.2128,68.2043,68.2128,14487.0
2019-07-12 11:25:00,80.4,80.4,80.39,80.39,19752.0,68.2128,68.2128,68.2043,68.2043,19752.0
2019-07-12 11:30:00,80.4,80.4,80.39,80.4,4492.0,68.2128,68.2128,68.2043,68.2128,4492.0
2019-07-12 11:35:00,80.4,80.42,80.39,80.42,58467.0,68.2128,68.2298,68.2043,68.2298,58467.0
2019-07-12 11:40:00,80.42,80.42,80.41,80.42,11004.0,68.2298,68.2298,68.2213,68.2298,11004.0
2019-07-12 11:45:00,80.42,80.42,80.41,80.42,7016.0,68.2298,68.2298,68.2213,68.2298,7016.0
2019-07-12 11:50:00,80.41,80.42,80.41,80.42,12544.0,68.2213,68.2298,68.2213,68.2298,12544.0
2019-07-12 11:55:00,80.42,80.42,80.41,80.41,3533.0,68.2298,68.2298,68.2213,68.2213,3533.0
2019-07-12 12:00:00,80.41,80.43,80.41,80.43,6656.0,68.2213,68.2383,68.2213,68.2383,6656.0
2019-07-12 12:05:00,80.43,80.43,80.42,80.43,9074.0,68.2383,68.2383,68.2298,68.2383,9074.0
2019-07-12 12:10:00,80.43,80.43,80.42,80.43,10518.0,68.2383,68.2383,68.2298,68.2383,10518.0
2019-07-12 12:15:00,80.43,80.44,80.42,80.44,18228.0,68.2383,68.2467,68.2298,68.2467,18228.0
2019-07-12 12:20:00,80.44,80.44,80.43,80.44,12845.0,68.2467,68.2467,68.2383,68.2467,12845.0
2019-07-12 12:25:00,80.44,80.44,80.43,80.44,11395.0,68.2467,68.2467,68.2383,68.2467,11395.0
2019-07-12 12:30:00,80.44,80.44,80.43,80.44,18680.0,68.2467,68.2467,68.2383,68.2467,18680.0
2019-07-12 12:35:00,80.44,80.44,80.43,80.44,4981.0,68.2467,68.2467,68.2383,68.2467,4981.0
2019-07-12 12:40:00,80.44,80.44,80.43,80.44,16708.0,68.2467,68.2467,68.2383,68.2467,16708.0
2019-07-12 12:45:00,80.44,80.44,80.43,80.44,9649.0,68.2467,68.2467,68.2383,68.2467,9649.0
2019-07-12 12:50:00,80.44,80.44,80.43,80.44,5395.0,68.2467,68.2467,68.2383,68.2467,5395.0
2019-07-12 12:55:00,80.44,80.44,80.43,80.44,24548.0,68.2467,68.2467,68.2383,68.2467,24548.0
2019-07-12 13:00:00,80.44,80.44,80.43,80.43,20681.0,68.2467,68.2467,68.2383,68.2383,20681.0
2019-07-12 13:05:00,80.44,80.44,80.43,80.43,5590.0,68.2467,68.2467,68.2383,68.2383,5590.0
2019-07-12 13:10:00,80.43,80.44,80.43,80.44,9536.0,68.2383,68.2467,68.2383,68.2467,9536.0
2019-07-12 13:15:00,80.44,80.44,80.43,80.44,10415.0,68.2467,68.2467,68.2383,68.2467,10415.0
2019-07-12 13:20:00,80.43,80.44,80.43,80.44,13573.0,68.2383,68.2467,68.2383,68.2467,13573.0
2019-07-12 13:25:00,80.44,80.44,80.43,80.44,5059.0,68.2467,68.2467,68.2383,68.2467,5059.0
2019-07-12 13:30:00,80.44,80.44,80.43,80.44,4617.0,68.2467,68.2467,68.2383,68.2467,4617.0
2019-07-12 13:35:00,80.44,80.44,80.43,80.44,5702.0,68.2467,68.2467,68.2383,68.2467,5702.0
2019-07-12 13:40:00,80.44,80.44,80.43,80.44,10337.0,68.2467,68.2467,68.2383,68.2467,10337.0
2019-07-12 13:45:00,80.44,80.45,80.43,80.44,10994.0,68.2467,68.2552,68.2383,68.2467,10994.0
2019-07-12 13:50:00,80.44,80.45,80.44,80.44,6860.0,68.2467,68.2552,68.2467,68.2467,6860.0
2019-07-12 13:55:00,80.45,80.45,80.44,80.45,13875.0,68.2552,68.2552,68.2467,68.2552,13875.0
2019-07-12 14:00:00,80.45,80.45,80.44,80.45,30631.0,68.2552,68.2552,68.2467,68.2552,30631.0
2019-07-12 14:05:00,80.44,80.45,80.44,80.45,7819.0,68.2467,68.2552,68.2467,68.2552,7819.0
2019-07-12 14:10:00,80.45,80.45,80.44,80.45,8730.0,68.2552,68.2552,68.2467,68.2552,8730.0
2019-07-12 14:15:00,80.44,80.45,80.44,80.45,4288.0,68.2467,68.2552,68.2467,68.2552,4288.0
2019-07-12 14:20:00,80.44,80.45,80.44,80.45,13790.0,68.2467,68.2552,68.2467,68.2552,13790.0
2019-07-12 14:25:00,80.45,80.45,80.44,80.45,13894.0,68.2552,68.2552,68.2467,68.2552,13894.0
2019-07-12 14:30:00,80.45,80.45,80.44,80.44,4602.0,68.2552,68.2552,68.2467,68.2467,4602.0
2019-07-12 14:35:00,80.45,80.45,80.44,80.44,14943.0,68.2552,68.2552,68.2467,68.2467,14943.0
2019-07-12 14:40:00,80.45,80.45,80.44,80.44,23546.0,68.2552,68.2552,68.2467,68.2467,23546.0
2019-07-12 14:45:00,80.44,80.45,80.44,80.45,29668.0,68.2467,68.2552,68.2467,68.2552,29668.0
2019-07-12 14:50:00,80.45,80.45,80.44,80.45,6737.0,68.2552,68.2552,68.2467,68.2552,6737.0
2019-07-12 14:55:00,80.44,80.46,80.44,80.45,13702.0,68.2467,68.2637,68.2467,68.2552,13702.0
2019-07-12 15:00:00,80.45,80.46,80.45,80.46,11020.0,68.2552,68.2637,68.2552,68.2637,11020.0
2019-07-12 15:05:00,80.45,80.46,80.45,80.45,9951.0,68.2552,68.2637,68.2552,68.2552,9951.0
2019-07-12 15:10:00,80.45,80.46,80.45,80.45,8786.0,68.2552,68.2637,68.2552,68.2552,8786.0
2019-07-12 15:15:00,80.46,80.46,80.45,80.45,5755.0,68.2637,68.2637,68.2552,68.2552,5755.0
2019-07-12 15:20:00,80.46,80.46,80.45,80.45,12651.0,68.2637,68.2637,68.2552,68.2552,12651.0
2019-07-12 15:25:00,80.45,80.46,80.45,80.45,12085.0,68.2552,68.2637,68.2552,68.2552,12085.0
2019-07-12 15:30:00,80.45,80.46,80.45,80.45,13167.0,68.2552,68.2637,68.2552,68.2552,13167.0
2019-07-12 15:35:00,80.45,80.46,80.44,80.45,34020.0,68.2552,68.2637,68.2467,68.2552,34020.0
2019-07-12 15:40:00,80.45,80.45,80.44,80.45,8933.0,68.2552,68.2552,68.2467,68.2552,8933.0
2019-07-12 15:45:00,80.45,80.45,80.44,80.45,6045.0,68.2552,68.2552,68.2467,68.2552,6045.0
2019-07-12 15:50:00,80.45,80.45,80.44,80.45,11223.0,68.2552,68.2552,68.2467,68.2552,11223.0
2019-07-12 15:55:00,80.45,80.45,80.43,80.43,19887.0,68.2552,68.2552,68.2383,68.2383,19887.0
2019-07-15 09:30:00,80.43,80.45,80.42,80.45,38930.0,68.2383,68.2552,68.2298,68.2552,38930.0
2019-07-15 09:35:00,80.45,80.45,80.44,80.44,2174.0,68.2552,68.2552,68.2467,68.2467,2174.0
2019-07-15 09:40:00,80.45,80.45,80.44,80.45,3315.0,68.2552,68.2552,68.2467,68.2552,3315.0
2019-07-15 09:45:00,80.44,80.45,80.44,80.44,2194.0,68.2467,68.2552,68.2467,68.2467,2194.0
2019-07-15 09:50:00,80.45,80.46,80.44,80.45,2769.0,68.2552,68.2637,68.2467,68.2552,2769.0
2019-07-15 09:55:00,80.46,80.46,80.45,80.45,5106.0,68.2637,68.2637,68.2552,68.2552,5106.0
2019-07-15 10:00:00,80.45,80.46,80.45,80.46,4700.0,68.2552,68.2637,68.2552,68.2637,4700.0
2019-07-15 10:05:00,80.46,80.46,80.45,80.45,6345.0,68.2637,68.2637,68.2552,68.2552,6345.0
2019-07-15 10:10:00,80.45,80.46,80.45,80.45,27468.0,68.2552,68.2637,68.2552,68.2552,27468.0
2019-07-15 10:15:00,80.45,80.46,80.45,80.46,5683.0,68.2552,68.2637,68.2552,68.2637,5683.0
2019-07-15 10:20:00,80.45,80.46,80.44,80.45,17189.0,68.2552,68.2637,68.2467,68.2552,17189.0
2019-07-15 10:25:00,80.45,80.45,80.43,80.44,25209.0,68.2552,68.2552,68.2383,68.2467,25209.0
2019-07-15 10:30:00,80.44,80.44,80.43,80.44,1446.0,68.2467,68.2467,68.2383,68.2467,1446.0
2019-07-15 10:35:00,80.44,80.45,80.43,80.44,17442.0,68.2467,68.2552,68.2383,68.2467,17442.0
2019-07-15 10:40:00,80.45,80.45,80.44,80.45,2589.0,68.2552,68.2552,68.2467,68.2552,2589.0
2019-07-15 10:45:00,80.45,80.45,80.44,80.45,1544.0,68.2552,68.2552,68.2467,68.2552,1544.0
2019-07-15 10:50:00,80.44,80.45,80.43,80.43,33243.0,68.2467,68.2552,68.2383,68.2383,33243.0
2019-07-15 10:55:00,80.44,80.44,80.43,80.43,3591.0,68.2467,68.2467,68.2383,68.2383,3591.0
2019-07-15 11:00:00,80.43,80.44,80.43,80.44,2048.0,68.2383,68.2467,68.2383,68.2467,2048.0
2019-07-15 11:05:00,80.44,80.44,80.43,80.44,16562.0,68.2467,68.2467,68.2383,68.2467,16562.0
2019-07-15 11:10:00,80.44,80.44,80.43,80.44,10190.0,68.2467,68.2467,68.2383,68.2467,10190.0
2019-07-15 11:15:00,80.44,80.45,80.43,80.45,11044.0,68.2467,68.2552,68.2383,68.2552,11044.0
2019-07-15 11:20:00,80.44,80.45,80.43,80.44,3796.0,68.2467,68.2552,68.2383,68.2467,3796.0
2019-07-15 11:25:00,80.44,80.45,80.44,80.44,11279.0,68.2467,68.2552,68.2467,68.2467,11279.0
2019-07-15 11:30:00,80.45,80.45,80.43,80.43,5121.0,68.2552,68.2552,68.2383,68.2383,5121.0
2019-07-15 11:35:00,80.44,80.44,80.43,80.44,2772.0,68.2467,68.2467,68.2383,68.2467,2772.0
2019-07-15 11:40:00,80.43,80.44,80.43,80.44,11774.0,68.2383,68.2467,68.2383,68.2467,11774.0
2019-07-15 11:45:00,80.43,80.44,80.43,80.44,16124.0,68.2383,68.2467,68.2383,68.2467,16124.0
2019-07-15 11:50:00,80.43,80.45,80.43,80.44,6496.0,68.2383,68.2552,68.2383,68.2467,6496.0
2019-07-15 11:55:00,80.45,80.45,80.44,80.45,1670.0,68.2552,68.2552,68.2467,68.2552,1670.0
2019-07-15 12:00:00,80.45,80.45,80.44,80.45,3497.0,68.2552,68.2552,68.2467,68.2552,3497.0
2019-07-15 12:05:00,80.44,80.45,80.44,80.45,3837.0,68.2467,68.2552,68.2467,68.2552,3837.0
2019-07-15 12:10:00,80.44,80.45,80.43,80.44,5727.0,68.2467,68.2552,68.2383,68.2467,5727.0
2019-07-15 12:15:00,80.44,80.45,80.43,80.43,7880.0,68.2467,68.2552,68.2383,68.2383,7880.0
2019-07-15 12:20:00,80.43,80.44,80.43,80.44,1124.0,68.2383,68.2467,68.2383,68.2467,1124.0
2019-07-15 12:25:00,80.44,80.44,80.43,80.44,3393.0,68.2467,68.2467,68.2383,68.2467,3393.0
2019-07-15 12:30:00,80.44,80.44,80.43,80.44,7214.0,68.2467,68.2467,68.2383,68.2467,7214.0
2019-07-15 12:35:00,80.44,80.44,80.43,80.44,5991.0,68.2467,68.2467,68.2383,68.2467,5991.0
2019-07-15 12:40:00,80.44,80.44,80.43,80.44,2319.0,68.2467,68.2467,68.2383,68.2467,2319.0
2019-07-15 12:45:00,80.44,80.44,80.43,80.44,8896.0,68.2467,68.2467,68.2383,68.2467,8896.0
2019-07-15 12:50:00,80.44,80.45,80.44,80.45,5219.0,68.2467,68.2552,68.2467,68.2552,5219.0
2019-07-15 12:55:00,80.44,80.45,80.44,80.45,12315.0,68.2467,68.2552,68.2467,68.2552,12315.0
2019-07-15 13:00:00,80.44,80.45,80.44,80.45,5964.0,68.2467,68.2552,68.2467,68.2552,5964.0
2019-07-15 13:05:00,80.45,80.45,80.44,80.44,2794.0,68.2552,68.2552,68.2467,68.2467,2794.0
2019-07-15 13:10:00,80.45,80.45,80.44,80.45,7637.0,68.2552,68.2552,68.2467,68.2552,7637.0
2019-07-15 13:15:00,80.44,80.45,80.44,80.45,4659.0,68.2467,68.2552,68.2467,68.2552,4659.0
2019-07-15 13:20:00,80.44,80.45,80.44,80.45,13294.0,68.2467,68.2552,68.2467,68.2552,13294.0
2019-07-15 13:25:00,80.44,80.45,80.44,80.44,32331.0,68.2467,68.2552,68.2467,68.2467,32331.0
2019-07-15 13:30:00,80.44,80.45,80.44,80.44,3381.0,68.2467,68.2552,68.2467,68.2467,3381.0
2019-07-15 13:35:00,80.45,80.45,80.44,80.45,10550.0,68.2552,68.2552,68.2467,68.2552,10550.0
2019-07-15 13:40:00,80.45,80.45,80.44,80.44,9582.0,68.2552,68.2552,68.2467,68.2467,9582.0
2019-07-15 13:45:00,80.45,80.45,80.44,80.45,9469.0,68.2552,68.2552,68.2467,68.2552,9469.0
2019-07-15 13:50:00,80.45,80.45,80.44,80.45,9492.0,68.2552,68.2552,68.2467,68.2552,9492.0
2019-07-15 13:55:00,80.45,80.45,80.44,80.45,11729.0,68.2552,68.2552,68.2467,68.2552,11729.0
2019-07-15 14:00:00,80.45,80.45,80.44,80.45,2506.0,68.2552,68.2552,68.2467,68.2552,2506.0
2019-07-15 14:05:00,80.45,80.45,80.44,80.45,6375.0,68.2552,68.2552,68.2467,68.2552,6375.0
2019-07-15 14:10:00,80.44,80.45,80.44,80.45,5082.0,68.2467,68.2552,68.2467,68.2552,5082.0
2019-07-15 14:15:00,80.45,80.45,80.44,80.45,6587.0,68.2552,68.2552,68.2467,68.2552,6587.0
2019-07-15 14:20:00,80.45,80.45,80.44,80.45,11028.0,68.2552,68.2552,68.2467,68.2552,11028.0
2019-07-15 14:25:00,80.45,80.45,80.44,80.45,3277.0,68.2552,68.2552,68.2467,68.2552,3277.0
2019-07-15 14:30:00,80.45,80.45,80.44,80.45,7471.0,68.2552,68.2552,68.2467,68.2552,7471.0
2019-07-15 14:35:00,80.45,80.45,80.44,80.44,4925.0,68.2552,68.2552,68.2467,68.2467,4925.0
2019-07-15 14:40:00,80.45,80.45,80.44,80.44,1572.0,68.2552,68.2552,68.2467,68.2467,1572.0
2019-07-15 14:45:00,80.45,80.45,80.44,80.45,2948.0,68.2552,68.2552,68.2467,68.2552,2948.0
2019-07-15 14:50:00,80.45,80.45,80.44,80.45,72819.0,68.2552,68.2552,68.2467,68.2552,72819.0
2019-07-15 14:55:00,80.45,80.45,80.44,80.45,4058.0,68.2552,68.2552,68.2467,68.2552,4058.0
2019-07-15 15:00:00,80.44,80.45,80.44,80.45,1221.0,68.2467,68.2552,68.2467,68.2552,1221.0
2019-07-15 15:05:00,80.44,80.45,80.44,80.45,9033.0,68.2467,68.2552,68.2467,68.2552,9033.0
2019-07-15 15:10:00,80.44,80.46,80.44,80.45,29053.0,68.2467,68.2637,68.2467,68.2552,29053.0
2019-07-15 15:15:00,80.45,80.46,80.45,80.45,5894.0,68.2552,68.2637,68.2552,68.2552,5894.0
2019-07-15 15:20:00,80.45,80.46,80.45,80.45,6451.0,68.2552,68.2637,68.2552,68.2552,6451.0
2019-07-15 15:25:00,80.45,80.46,80.45,80.46,9289.0,68.2552,68.2637,68.2552,68.2637,9289.0
2019-07-15 15:30:00,80.45,80.46,80.45,80.46,6293.0,68.2552,68.2637,68.2552,68.2637,6293.0
2019-07-15 15:35:00,80.45,80.46,80.44,80.45,11814.0,68.2552,68.2637,68.2467,68.2552,11814.0
2019-07-15 15:40:00,80.46,80.46,80.45,80.45,6435.0,68.2637,68.2637,68.2552,68.2552,6435.0
2019-07-15 15:45:00,80.46,80.46,80.45,80.46,1904.0,68.2637,68.2637,68.2552,68.2637,1904.0
2019-07-15 15:50:00,80.46,80.48,80.46,80.47,29387.0,68.2637,68.2807,68.2637,68.2722,29387.0
2019-07-15 15:55:00,80.47,80.48,80.46,80.46,34863.0,68.2722,68.2807,68.2637,68.2637,34863.0
2019-07-16 09:30:00,80.42,80.43,80.35,80.38,33617.0,68.2298,68.2383,68.1704,68.1958,33617.0
2019-07-16 09:35:00,80.39,80.4,80.38,80.4,29176.0,68.2043,68.2128,68.1958,68.2128,29176.0
2019-07-16 09:40:00,80.4,80.41,80.39,80.41,17875.0,68.2128,68.2213,68.2043,68.2213,17875.0
2019-07-16 09:45:00,80.41,80.41,80.39,80.4,10979.0,68.2213,68.2213,68.2043,68.2128,10979.0
2019-07-16 09:50:00,80.39,80.4,80.39,80.4,4591.0,68.2043,68.2128,68.2043,68.2128,4591.0
2019-07-16 09:55:00,80.4,80.4,80.39,80.4,6600.0,68.2128,68.2128,68.2043,68.2128,6600.0
2019-07-16 10:00:00,80.4,80.4,80.39,80.4,8679.0,68.2128,68.2128,68.2043,68.2128,8679.0
2019-07-16 10:05:00,80.4,80.41,80.4,80.41,3066.0,68.2128,68.2213,68.2128,68.2213,3066.0
2019-07-16 10:10:00,80.41,80.41,80.4,80.41,18918.0,68.2213,68.2213,68.2128,68.2213,18918.0
2019-07-16 10:15:00,80.41,80.41,80.4,80.41,5294.0,68.2213,68.2213,68.2128,68.2213,5294.0
2019-07-16 10:20:00,80.4,80.41,80.4,80.41,6291.0,68.2128,68.2213,68.2128,68.2213,6291.0
2019-07-16 10:25:00,80.4,80.41,80.4,80.41,5931.0,68.2128,68.2213,68.2128,68.2213,5931.0
2019-07-16 10:30:00,80.41,80.41,80.4,80.41,4622.0,68.2213,68.2213,68.2128,68.2213,4622.0
2019-07-16 10:35:00,80.4,80.41,80.4,80.41,16113.0,68.2128,68.2213,68.2128,68.2213,16113.0
2019-07-16 10:40:00,80.41,80.41,80.4,80.41,16851.0,68.2213,68.2213,68.2128,68.2213,16851.0
2019-07-16 10:45:00,80.41,80.41,80.4,80.41,5791.0,68.2213,68.2213,68.2128,68.2213,5791.0
2019-07-16 10:50:00,80.41,80.41,80.4,80.41,3462.0,68.2213,68.2213,68.2128,68.2213,3462.0
2019-07-16 10:55:00,80.41,80.41,80.39,80.4,3996.0,68.2213,68.2213,68.2043,68.2128,3996.0
2019-07-16 11:00:00,80.39,80.4,80.39,80.4,2338.0,68.2043,68.2128,68.2043,68.2128,2338.0
2019-07-16 11:05:00,80.39,80.4,80.39,80.4,5617.0,68.2043,68.2128,68.2043,68.2128,5617.0
2019-07-16 11:10:00,80.39,80.4,80.39,80.4,10786.0,68.2043,68.2128,68.2043,68.2128,10786.0
2019-07-16 11:15:00,80.4,80.4,80.39,80.4,4553.0,68.2128,68.2128,68.2043,68.2128,4553.0
2019-07-16 11:20:00,80.39,80.4,80.39,80.4,4380.0,68.2043,68.2128,68.2043,68.2128,4380.0
2019-07-16 11:25:00,80.39,80.4,80.39,80.4,1806.0,68.2043,68.2128,68.2043,68.2128,1806.0
2019-07-16 11:30:00,80.39,80.4,80.39,80.39,654.0,68.2043,68.2128,68.2043,68.2043,654.0
2019-07-16 11:35:00,80.4,80.4,80.39,80.4,4379.0,68.2128,68.2128,68.2043,68.2128,4379.0
2019-07-16 11:40:00,80.4,80.4,80.39,80.4,25651.0,68.2128,68.2128,68.2043,68.2128,25651.0
2019-07-16 11:45:00,80.4,80.4,80.39,80.39,11548.0,68.2128,68.2128,68.2043,68.2043,11548.0
2019-07-16 11:50:00,80.4,80.4,80.39,80.4,5880.0,68.2128,68.2128,68.2043,68.2128,5880.0
2019-07-16 11:55:00,80.4,80.4,80.37,80.37,43955.0,68.2128,68.2128,68.1874,68.1874,43955.0
2019-07-16 12:00:00,80.38,80.38,80.37,80.38,25672.0,68.1958,68.1958,68.1874,68.1958,25672.0
2019-07-16 12:05:00,80.38,80.4,80.38,80.39,18485.0,68.1958,68.2128,68.1958,68.2043,18485.0
2019-07-16 12:10:00,80.4,80.41,80.39,80.4,2298.0,68.2128,68.2213,68.2043,68.2128,2298.0
2019-07-16 12:15:00,80.41,80.41,80.4,80.4,5120.0,68.2213,68.2213,68.2128,68.2128,5120.0
2019-07-16 12:20:00,80.41,80.41,80.4,80.41,2939.0,68.2213,68.2213,68.2128,68.2213,2939.0
2019-07-16 12:25:00,80.4,80.41,80.4,80.4,4549.0,68.2128,68.2213,68.2128,68.2128,4549.0
2019-07-16 12:30:00,80.4,80.41,80.4,80.41,2558.0,68.2128,68.2213,68.2128,68.2213,2558.0
2019-07-16 12:35:00,80.41,80.41,80.39,80.4,29220.0,68.2213,68.2213,68.2043,68.2128,29220.0
2019-07-16 12:40:00,80.4,80.4,80.39,80.39,4125.0,68.2128,68.2128,68.2043,68.2043,4125.0
2019-07-16 12:45:00,80.4,80.41,80.39,80.4,2400.0,68.2128,68.2213,68.2043,68.2128,2400.0
2019-07-16 12:50:00,80.39,80.41,80.39,80.41,15082.0,68.2043,68.2213,68.2043,68.2213,15082.0
2019-07-16 12:55:00,80.4,80.41,80.39,80.4,12806.0,68.2128,68.2213,68.2043,68.2128,12806.0
2019-07-16 13:00:00,80.4,80.42,80.4,80.42,27249.0,68.2128,68.2298,68.2128,68.2298,27249.0
2019-07-16 13:05:00,80.41,80.41,80.4,80.41,3417.0,68.2213,68.2213,68.2128,68.2213,3417.0
2019-07-16 13:10:00,80.4,80.41,80.4,80.4,10343.0,68.2128,68.2213,68.2128,68.2128,10343.0
2019-07-16 13:15:00,80.4,80.42,80.4,80.4,12770.0,68.2128,68.2298,68.2128,68.2128,12770.0
2019-07-16 13:20:00,80.41,80.41,80.4,80.41,8972.0,68.2213,68.2213,68.2128,68.2213,8972.0
2019-07-16 13:25:00,80.41,80.41,80.39,80.39,10656.0,68.2213,68.2213,68.2043,68.2043,10656.0
2019-07-16 13:30:00,80.4,80.4,80.39,80.39,7593.0,68.2128,68.2128,68.2043,68.2043,7593.0
2019-07-16 13:35:00,80.4,80.41,80.4,80.41,3060.0,68.2128,68.2213,68.2128,68.2213,3060.0
2019-07-16 13:40:00,80.41,80.41,80.4,80.41,18834.0,68.2213,68.2213,68.2128,68.2213,18834.0
2019-07-16 13:45:00,80.41,80.42,80.4,80.41,6452.0,68.2213,68.2298,68.2128,68.2213,6452.0
2019-07-16 13:50:00,80.41,80.42,80.41,80.41,3694.0,68.2213,68.2298,68.2213,68.2213,3694.0
2019-07-16 13:55:00,80.41,80.42,80.4,80.41,23091.0,68.2213,68.2298,68.2128,68.2213,23091.0
2019-07-16 14:00:00,80.4,80.41,80.4,80.41,11210.0,68.2128,68.2213,68.2128,68.2213,11210.0
2019-07-16 14:05:00,80.41,80.41,80.4,80.4,6125.0,68.2213,68.2213,68.2128,68.2128,6125.0
2019-07-16 14:10:00,80.41,80.41,80.4,80.4,3849.0,68.2213,68.2213,68.2128,68.2128,3849.0
2019-07-16 14:15:00,80.4,80.41,80.4,80.41,6738.0,68.2128,68.2213,68.2128,68.2213,6738.0
2019-07-16 14:20:00,80.4,80.41,80.4,80.4,3781.0,68.2128,68.2213,68.2128,68.2128,3781.0
2019-07-16 14:25:00,80.4,80.41,80.4,80.41,6663.0,68.2128,68.2213,68.2128,68.2213,6663.0
2019-07-16 14:30:00,80.4,80.41,80.4,80.41,9537.0,68.2128,68.2213,68.2128,68.2213,9537.0
2019-07-16 14:35:00,80.41,80.41,80.4,80.4,5030.0,68.2213,68.2213,68.2128,68.2128,5030.0
2019-07-16 14:40:00,80.4,80.41,80.4,80.4,17109.0,68.2128,68.2213,68.2128,68.2128,17109.0
2019-07-16 14:45:00,80.4,80.4,80.39,80.39,5287.0,68.2128,68.2128,68.2043,68.2043,5287.0
2019-07-16 14:50:00,80.4,80.4,80.39,80.39,12361.0,68.2128,68.2128,68.2043,68.2043,12361.0
2019-07-16 14:55:00,80.4,80.4,80.39,80.39,7956.0,68.2128,68.2128,68.2043,68.2043,7956.0
2019-07-16 15:00:00,80.4,80.4,80.39,80.4,7184.0,68.2128,68.2128,68.2043,68.2128,7184.0
2019-07-16 15:05:00,80.4,80.4,80.39,80.4,24865.0,68.2128,68.2128,68.2043,68.2128,24865.0
2019-07-16 15:10:00,80.39,80.4,80.39,80.4,11797.0,68.2043,68.2128,68.2043,68.2128,11797.0
2019-07-16 15:15:00,80.4,80.41,80.4,80.41,33368.0,68.2128,68.2213,68.2128,68.2213,33368.0
2019-07-16 15:20:00,80.41,80.41,80.39,80.4,35220.0,68.2213,68.2213,68.2043,68.2128,35220.0
2019-07-16 15:25:00,80.39,80.4,80.39,80.4,5567.0,68.2043,68.2128,68.2043,68.2128,5567.0
2019-07-16 15:30:00,80.4,80.4,80.39,80.4,5818.0,68.2128,68.2128,68.2043,68.2128,5818.0
2019-07-16 15:35:00,80.4,80.4,80.39,80.4,10483.0,68.2128,68.2128,68.2043,68.2128,10483.0
2019-07-16 15:40:00,80.4,80.4,80.39,80.4,5993.0,68.2128,68.2128,68.2043,68.2128,5993.0
2019-07-16 15:45:00,80.4,80.41,80.39,80.41,101938.0,68.2128,68.2213,68.2043,68.2213,101938.0
2019-07-16 15:50:00,80.41,80.41,80.4,80.4,20236.0,68.2213,68.2213,68.2128,68.2128,20236.0
2019-07-16 15:55:00,80.41,80.41,80.39,80.39,45639.0,68.2213,68.2213,68.2043,68.2043,45639.0
2019-07-17 09:30:00,80.46,80.46,80.43,80.45,21149.0,68.2637,68.2637,68.2383,68.2552,21149.0
2019-07-17 09:35:00,80.45,80.46,80.44,80.45,7254.0,68.2552,68.2637,68.2467,68.2552,7254.0
2019-07-17 09:40:00,80.45,80.46,80.45,80.45,2301.0,68.2552,68.2637,68.2552,68.2552,2301.0
2019-07-17 09:45:00,80.46,80.48,80.45,80.47,30851.0,68.2637,68.2807,68.2552,68.2722,30851.0
2019-07-17 09:50:00,80.48,80.48,80.46,80.46,5122.0,68.2807,68.2807,68.2637,68.2637,5122.0
2019-07-17 09:55:00,80.46,80.47,80.45,80.46,10146.0,68.2637,68.2722,68.2552,68.2637,10146.0
2019-07-17 10:00:00,80.46,80.46,80.45,80.45,5760.0,68.2637,68.2637,68.2552,68.2552,5760.0
2019-07-17 10:05:00,80.46,80.47,80.45,80.45,7698.0,68.2637,68.2722,68.2552,68.2552,7698.0
2019-07-17 10:10:00,80.46,80.47,80.46,80.47,3707.0,68.2637,68.2722,68.2637,68.2722,3707.0
2019-07-17 10:15:00,80.46,80.48,80.46,80.47,12774.0,68.2637,68.2807,68.2637,68.2722,12774.0
2019-07-17 10:20:00,80.48,80.48,80.46,80.48,10237.0,68.2807,68.2807,68.2637,68.2807,10237.0
2019-07-17 10:25:00,80.47,80.48,80.46,80.47,5669.0,68.2722,68.2807,68.2637,68.2722,5669.0
2019-07-17 10:30:00,80.47,80.47,80.46,80.46,9607.0,68.2722,68.2722,68.2637,68.2637,9607.0
2019-07-17 10:35:00,80.47,80.47,80.46,80.46,17011.0,68.2722,68.2722,68.2637,68.2637,17011.0
2019-07-17 10:40:00,80.47,80.48,80.47,80.47,11194.0,68.2722,68.2807,68.2722,68.2722,11194.0
2019-07-17 10:45:00,80.47,80.49,80.46,80.49,5722.0,68.2722,68.2892,68.2637,68.2892,5722.0
2019-07-17 10:50:00,80.49,80.49,80.47,80.48,13693.0,68.2892,68.2892,68.2722,68.2807,13693.0
2019-07-17 10:55:00,80.49,80.49,80.48,80.48,1968.0,68.2892,68.2892,68.2807,68.2807,1968.0
2019-07-17 11:00:00,80.48,80.49,80.48,80.48,18002.0,68.2807,68.2892,68.2807,68.2807,18002.0
2019-07-17 11:05:00,80.49,80.49,80.48,80.49,5979.0,68.2892,68.2892,68.2807,68.2892,5979.0
2019-07-17 11:10:00,80.48,80.49,80.47,80.48,6498.0,68.2807,68.2892,68.2722,68.2807,6498.0
2019-07-17 11:15:00,80.49,80.49,80.48,80.48,7109.0,68.2892,68.2892,68.2807,68.2807,7109.0
2019-07-17 11:20:00,80.49,80.49,80.48,80.48,5932.0,68.2892,68.2892,68.2807,68.2807,5932.0
2019-07-17 11:25:00,80.48,80.49,80.48,80.48,6007.0,68.2807,68.2892,68.2807,68.2807,6007.0
2019-07-17 11:30:00,80.49,80.49,80.48,80.49,7054.0,68.2892,68.2892,68.2807,68.2892,7054.0
2019-07-17 11:35:00,80.49,80.49,80.48,80.49,35297.0,68.2892,68.2892,68.2807,68.2892,35297.0
2019-07-17 11:40:00,80.48,80.49,80.48,80.49,6877.0,68.2807,68.2892,68.2807,68.2892,6877.0
2019-07-17 11:45:00,80.49,80.49,80.47,80.48,8528.0,68.2892,68.2892,68.2722,68.2807,8528.0
2019-07-17 11:50:00,80.49,80.49,80.48,80.49,5442.0,68.2892,68.2892,68.2807,68.2892,5442.0
2019-07-17 11:55:00,80.48,80.49,80.48,80.48,4710.0,68.2807,68.2892,68.2807,68.2807,4710.0
2019-07-17 12:00:00,80.48,80.49,80.47,80.49,8069.0,68.2807,68.2892,68.2722,68.2892,8069.0
2019-07-17 12:05:00,80.49,80.49,80.48,80.49,8292.0,68.2892,68.2892,68.2807,68.2892,8292.0
2019-07-17 12:10:00,80.49,80.49,80.48,80.49,4235.0,68.2892,68.2892,68.2807,68.2892,4235.0
2019-07-17 12:15:00,80.48,80.49,80.48,80.48,3736.0,68.2807,68.2892,68.2807,68.2807,3736.0
2019-07-17 12:20:00,80.48,80.49,80.48,80.49,11563.0,68.2807,68.2892,68.2807,68.2892,11563.0
2019-07-17 12:25:00,80.49,80.49,80.48,80.48,6107.0,68.2892,68.2892,68.2807,68.2807,6107.0
2019-07-17 12:30:00,80.48,80.49,80.48,80.48,9495.0,68.2807,68.2892,68.2807,68.2807,9495.0
2019-07-17 12:35:00,80.48,80.5,80.48,80.5,9520.0,68.2807,68.2977,68.2807,68.2977,9520.0
2019-07-17 12:40:00,80.5,80.51,80.49,80.51,36928.0,68.2977,68.3061,68.2892,68.3061,36928.0
2019-07-17 12:45:00,80.5,80.51,80.5,80.51,29276.0,68.2977,68.3061,68.2977,68.3061,29276.0
2019-07-17 12:50:00,80.51,80.51,80.49,80.51,21251.0,68.3061,68.3061,68.2892,68.3061,21251.0
2019-07-17 12:55:00,80.51,80.51,80.49,80.51,33316.0,68.3061,68.3061,68.2892,68.3061,33316.0
2019-07-17 13:00:00,80.51,80.51,80.5,80.51,18993.0,68.3061,68.3061,68.2977,68.3061,18993.0
2019-07-17 13:05:00,80.51,80.52,80.51,80.51,25598.0,68.3061,68.3146,68.3061,68.3061,25598.0
2019-07-17 13:10:00,80.51,80.52,80.5,80.52,29025.0,68.3061,68.3146,68.2977,68.3146,29025.0
2019-07-17 13:15:00,80.52,80.52,80.5,80.52,21777.0,68.3146,68.3146,68.2977,68.3146,21777.0
2019-07-17 13:20:00,80.52,80.52,80.5,80.52,25283.0,68.3146,68.3146,68.2977,68.3146,25283.0
2019-07-17 13:25:00,80.52,80.52,80.51,80.52,20666.0,68.3146,68.3146,68.3061,68.3146,20666.0
2019-07-17 13:30:00,80.52,80.52,80.5,80.5,27305.0,68.3146,68.3146,68.2977,68.2977,27305.0
2019-07-17 13:35:00,80.51,80.51,80.5,80.51,45964.0,68.3061,68.3061,68.2977,68.3061,45964.0
2019-07-17 13:40:00,80.51,80.52,80.5,80.51,75424.0,68.3061,68.3146,68.2977,68.3061,75424.0
2019-07-17 13:45:00,80.52,80.52,80.51,80.51,43548.0,68.3146,68.3146,68.3061,68.3061,43548.0
2019-07-17 13:50:00,80.52,80.52,80.51,80.52,23559.0,68.3146,68.3146,68.3061,68.3146,23559.0
2019-07-17 13:55:00,80.52,80.53,80.51,80.53,34685.0,68.3146,68.3231,68.3061,68.3231,34685.0
2019-07-17 14:00:00,80.52,80.53,80.52,80.53,14638.0,68.3146,68.3231,68.3146,68.3231,14638.0
2019-07-17 14:05:00,80.52,80.53,80.52,80.53,8985.0,68.3146,68.3231,68.3146,68.3231,8985.0
2019-07-17 14:10:00,80.53,80.53,80.52,80.52,4620.0,68.3231,68.3231,68.3146,68.3146,4620.0
2019-07-17 14:15:00,80.53,80.53,80.52,80.53,9380.0,68.3231,68.3231,68.3146,68.3231,9380.0
2019-07-17 14:20:00,80.53,80.53,80.52,80.53,14243.0,68.3231,68.3231,68.3146,68.3231,14243.0
2019-07-17 14:25:00,80.53,80.53,80.51,80.51,25192.0,68.3231,68.3231,68.3061,68.3061,25192.0
2019-07-17 14:30:00,80.52,80.52,80.51,80.51,8289.0,68.3146,68.3146,68.3061,68.3061,8289.0
2019-07-17 14:35:00,80.52,80.52,80.5,80.51,282621.0,68.3146,68.3146,68.2977,68.3061,282621.0
2019-07-17 14:40:00,80.51,80.51,80.5,80.5,7453.0,68.3061,68.3061,68.2977,68.2977,7453.0
2019-07-17 14:45:00,80.5,80.51,80.5,80.51,10553.0,68.2977,68.3061,68.2977,68.3061,10553.0
2019-07-17 14:50:00,80.5,80.51,80.5,80.51,6871.0,68.2977,68.3061,68.2977,68.3061,6871.0
2019-07-17 14:55:00,80.51,80.51,80.49,80.49,140723.0,68.3061,68.3061,68.2892,68.2892,140723.0
2019-07-17 15:00:00,80.5,80.5,80.49,80.5,7513.0,68.2977,68.2977,68.2892,68.2977,7513.0
2019-07-17 15:05:00,80.5,80.51,80.5,80.5,22394.0,68.2977,68.3061,68.2977,68.2977,22394.0
2019-07-17 15:10:00,80.51,80.51,80.5,80.51,7651.0,68.3061,68.3061,68.2977,68.3061,7651.0
2019-07-17 15:15:00,80.5,80.51,80.5,80.5,24785.0,68.2977,68.3061,68.2977,68.2977,24785.0
2019-07-17 15:20:00,80.5,80.5,80.49,80.49,9165.0,68.2977,68.2977,68.2892,68.2892,9165.0
2019-07-17 15:25:00,80.5,80.5,80.49,80.49,13577.0,68.2977,68.2977,68.2892,68.2892,13577.0
2019-07-17 15:30:00,80.5,80.51,80.49,80.51,12866.0,68.2977,68.3061,68.2892,68.3061,12866.0
2019-07-17 15:35:00,80.51,80.51,80.5,80.51,9641.0,68.3061,68.3061,68.2977,68.3061,9641.0
2019-07-17 15:40:00,80.51,80.51,80.5,80.51,3709.0,68.3061,68.3061,68.2977,68.3061,3709.0
2019-07-17 15:45:00,80.51,80.51,80.5,80.51,21360.0,68.3061,68.3061,68.2977,68.3061,21360.0
2019-07-17 15:50:00,80.51,80.52,80.5,80.51,8190.0,68.3061,68.3146,68.2977,68.3061,8190.0
2019-07-17 15:55:00,80.52,80.54,80.51,80.53,28082.0,68.3146,68.3316,68.3061,68.3231,28082.0
2019-07-18 09:30:00,80.51,80.53,80.51,80.53,27675.0,68.3061,68.3231,68.3061,68.3231,27675.0
2019-07-18 09:35:00,80.53,80.53,80.51,80.52,4055.0,68.3231,68.3231,68.3061,68.3146,4055.0
2019-07-18 09:40:00,80.52,80.52,80.51,80.51,10476.0,68.3146,68.3146,68.3061,68.3061,10476.0
2019-07-18 09:45:00,80.52,80.52,80.51,80.52,6819.0,68.3146,68.3146,68.3061,68.3146,6819.0
2019-07-18 09:50:00,80.51,80.52,80.51,80.52,7085.0,68.3061,68.3146,68.3061,68.3146,7085.0
2019-07-18 09:55:00,80.51,80.52,80.5,80.52,5685.0,68.3061,68.3146,68.2977,68.3146,5685.0
2019-07-18 10:00:00,80.52,80.52,80.51,80.51,25585.0,68.3146,68.3146,68.3061,68.3061,25585.0
2019-07-18 10:05:00,80.52,80.52,80.51,80.51,12818.0,68.3146,68.3146,68.3061,68.3061,12818.0
2019-07-18 10:10:00,80.52,80.53,80.51,80.52,6610.0,68.3146,68.3231,68.3061,68.3146,6610.0
2019-07-18 10:15:00,80.53,80.54,80.52,80.54,11125.0,68.3231,68.3316,68.3146,68.3316,11125.0
2019-07-18 10:20:00,80.54,80.54,80.53,80.54,6014.0,68.3316,68.3316,68.3231,68.3316,6014.0
2019-07-18 10:25:00,80.54,80.54,80.53,80.54,25722.0,68.3316,68.3316,68.3231,68.3316,25722.0
2019-07-18 10:30:00,80.53,80.54,80.53,80.53,24436.0,68.3231,68.3316,68.3231,68.3231,24436.0
2019-07-18 10:35:00,80.54,80.54,80.53,80.54,2782.0,68.3316,68.3316,68.3231,68.3316,2782.0
2019-07-18 10:40:00,80.53,80.54,80.53,80.54,9280.0,68.3231,68.3316,68.3231,68.3316,9280.0
2019-07-18 10:45:00,80.53,80.54,80.53,80.54,6587.0,68.3231,68.3316,68.3231,68.3316,6587.0
2019-07-18 10:50:00,80.55,80.55,80.54,80.55,12315.0,68.3401,68.3401,68.3316,68.3401,12315.0
2019-07-18 10:55:00,80.55,80.55,80.53,80.54,23413.0,68.3401,68.3401,68.3231,68.3316,23413.0
2019-07-18 11:00:00,80.53,80.54,80.53,80.53,4775.0,68.3231,68.3316,68.3231,68.3231,4775.0
2019-07-18 11:05:00,80.53,80.54,80.53,80.54,63242.0,68.3231,68.3316,68.3231,68.3316,63242.0
2019-07-18 11:10:00,80.53,80.54,80.53,80.54,7533.0,68.3231,68.3316,68.3231,68.3316,7533.0
2019-07-18 11:15:00,80.54,80.54,80.53,80.54,12784.0,68.3316,68.3316,68.3231,68.3316,12784.0
2019-07-18 11:20:00,80.53,80.55,80.53,80.55,22153.0,68.3231,68.3401,68.3231,68.3401,22153.0
2019-07-18 11:25:00,80.55,80.55,80.54,80.54,14412.0,68.3401,68.3401,68.3316,68.3316,14412.0
2019-07-18 11:30:00,80.55,80.55,80.54,80.55,6432.0,68.3401,68.3401,68.3316,68.3401,6432.0
2019-07-18 11:35:00,80.55,80.55,80.54,80.54,6481.0,68.3401,68.3401,68.3316,68.3316,6481.0
2019-07-18 11:40:00,80.55,80.55,80.54,80.55,7577.0,68.3401,68.3401,68.3316,68.3401,7577.0
2019-07-18 11:45:00,80.54,80.55,80.54,80.55,4646.0,68.3316,68.3401,68.3316,68.3401,4646.0
2019-07-18 11:50:00,80.55,80.55,80.54,80.54,3020.0,68.3401,68.3401,68.3316,68.3316,3020.0
2019-07-18 11:55:00,80.55,80.55,80.54,80.55,12841.0,68.3401,68.3401,68.3316,68.3401,12841.0
2019-07-18 12:00:00,80.54,80.55,80.54,80.55,14994.0,68.3316,68.3401,68.3316,68.3401,14994.0
2019-07-18 12:05:00,80.54,80.55,80.54,80.55,15701.0,68.3316,68.3401,68.3316,68.3401,15701.0
2019-07-18 12:10:00,80.54,80.55,80.54,80.54,15318.0,68.3316,68.3401,68.3316,68.3316,15318.0
2019-07-18 12:15:00,80.55,80.55,80.53,80.54,72809.0,68.3401,68.3401,68.3231,68.3316,72809.0
2019-07-18 12:20:00,80.53,80.54,80.53,80.54,135116.0,68.3231,68.3316,68.3231,68.3316,135116.0
2019-07-18 12:25:00,80.54,80.54,80.53,80.54,4193.0,68.3316,68.3316,68.3231,68.3316,4193.0
2019-07-18 12:30:00,80.54,80.54,80.53,80.54,11117.0,68.3316,68.3316,68.3231,68.3316,11117.0
2019-07-18 12:35:00,80.54,80.54,80.53,80.54,10784.0,68.3316,68.3316,68.3231,68.3316,10784.0
2019-07-18 12:40:00,80.54,80.54,80.53,80.53,15263.0,68.3316,68.3316,68.3231,68.3231,15263.0
2019-07-18 12:45:00,80.54,80.54,80.53,80.54,13865.0,68.3316,68.3316,68.3231,68.3316,13865.0
2019-07-18 12:50:00,80.54,80.54,80.53,80.53,12415.0,68.3316,68.3316,68.3231,68.3231,12415.0
2019-07-18 12:55:00,80.54,80.54,80.53,80.54,18374.0,68.3316,68.3316,68.3231,68.3316,18374.0
2019-07-18 13:00:00,80.54,80.54,80.53,80.54,13857.0,68.3316,68.3316,68.3231,68.3316,13857.0
2019-07-18 13:05:00,80.54,80.54,80.53,80.54,12443.0,68.3316,68.3316,68.3231,68.3316,12443.0
2019-07-18 13:10:00,80.54,80.54,80.53,80.54,14537.0,68.3316,68.3316,68.3231,68.3316,14537.0
2019-07-18 13:15:00,80.54,80.55,80.53,80.55,24011.0,68.3316,68.3401,68.3231,68.3401,24011.0
2019-07-18 13:20:00,80.55,80.55,80.54,80.55,12916.0,68.3401,68.3401,68.3316,68.3401,12916.0
2019-07-18 13:25:00,80.55,80.55,80.54,80.55,24287.0,68.3401,68.3401,68.3316,68.3401,24287.0
2019-07-18 13:30:00,80.55,80.55,80.54,80.55,13849.0,68.3401,68.3401,68.3316,68.3401,13849.0
2019-07-18 13:35:00,80.55,80.55,80.54,80.55,20273.0,68.3401,68.3401,68.3316,68.3401,20273.0
2019-07-18 13:40:00,80.55,80.56,80.54,80.56,22594.0,68.3401,68.3486,68.3316,68.3486,22594.0
2019-07-18 13:45:00,80.56,80.56,80.55,80.56,14892.0,68.3486,68.3486,68.3401,68.3486,14892.0
2019-07-18 13:50:00,80.56,80.57,80.55,80.56,22064.0,68.3486,68.357,68.3401,68.3486,22064.0
2019-07-18 13:55:00,80.56,80.57,80.56,80.56,14731.0,68.3486,68.357,68.3486,68.3486,14731.0
2019-07-18 14:00:00,80.56,80.57,80.56,80.56,16621.0,68.3486,68.357,68.3486,68.3486,16621.0
2019-07-18 14:05:00,80.56,80.57,80.56,80.56,22255.0,68.3486,68.357,68.3486,68.3486,22255.0
2019-07-18 14:10:00,80.56,80.58,80.56,80.57,44432.0,68.3486,68.3655,68.3486,68.357,44432.0
2019-07-18 14:15:00,80.58,80.6,80.57,80.6,18600.0,68.3655,68.3825,68.357,68.3825,18600.0
2019-07-18 14:20:00,80.59,80.62,80.59,80.62,41336.0,68.374,68.3995,68.374,68.3995,41336.0
2019-07-18 14:25:00,80.62,80.63,80.61,80.61,37664.0,68.3995,68.4079,68.391,68.391,37664.0
2019-07-18 14:30:00,80.62,80.63,80.61,80.63,18960.0,68.3995,68.4079,68.391,68.4079,18960.0
2019-07-18 14:35:00,80.63,80.63,80.61,80.62,33908.0,68.4079,68.4079,68.391,68.3995,33908.0
2019-07-18 14:40:00,80.61,80.62,80.6,80.62,19376.0,68.391,68.3995,68.3825,68.3995,19376.0
2019-07-18 14:45:00,80.62,80.62,80.61,80.62,15490.0,68.3995,68.3995,68.391,68.3995,15490.0
2019-07-18 14:50:00,80.62,80.62,80.61,80.62,17493.0,68.3995,68.3995,68.391,68.3995,17493.0
2019-07-18 14:55:00,80.62,80.63,80.61,80.63,22233.0,68.3995,68.4079,68.391,68.4079,22233.0
2019-07-18 15:00:00,80.63,80.63,80.62,80.62,18622.0,68.4079,68.4079,68.3995,68.3995,18622.0
2019-07-18 15:05:00,80.63,80.65,80.63,80.65,31811.0,68.4079,68.4249,68.4079,68.4249,31811.0
2019-07-18 15:10:00,80.65,80.65,80.62,80.65,55052.0,68.4249,68.4249,68.3995,68.4249,55052.0
2019-07-18 15:15:00,80.65,80.65,80.64,80.65,20070.0,68.4249,68.4249,68.4164,68.4249,20070.0
2019-07-18 15:20:00,80.65,80.66,80.64,80.66,28128.0,68.4249,68.4334,68.4164,68.4334,28128.0
2019-07-18 15:25:00,80.66,80.67,80.65,80.67,40324.0,68.4334,68.4419,68.4249,68.4419,40324.0
2019-07-18 15:30:00,80.67,80.67,80.65,80.66,7913.0,68.4419,68.4419,68.4249,68.4334,7913.0
2019-07-18 15:35:00,80.66,80.66,80.65,80.66,8269.0,68.4334,68.4334,68.4249,68.4334,8269.0
2019-07-18 15:40:00,80.66,80.66,80.65,80.65,8515.0,68.4334,68.4334,68.4249,68.4249,8515.0
2019-07-18 15:45:00,80.66,80.67,80.65,80.67,6246.0,68.4334,68.4419,68.4249,68.4419,6246.0
2019-07-18 15:50:00,80.66,80.67,80.65,80.66,21825.0,68.4334,68.4419,68.4249,68.4334,21825.0
2019-07-18 15:55:00,80.66,80.66,80.64,80.66,14001.0,68.4334,68.4334,68.4164,68.4334,14001.0
2019-07-19 09:30:00,80.6,80.6,80.58,80.58,42655.0,68.3825,68.3825,68.3655,68.3655,42655.0
2019-07-19 09:35:00,80.59,80.59,80.58,80.58,10680.0,68.374,68.374,68.3655,68.3655,10680.0
2019-07-19 09:40:00,80.58,80.59,80.57,80.58,19468.0,68.3655,68.374,68.357,68.3655,19468.0
2019-07-19 09:45:00,80.58,80.59,80.58,80.58,10767.0,68.3655,68.374,68.3655,68.3655,10767.0
2019-07-19 09:50:00,80.58,80.59,80.57,80.58,8693.0,68.3655,68.374,68.357,68.3655,8693.0
2019-07-19 09:55:00,80.58,80.58,80.57,80.58,12348.0,68.3655,68.3655,68.357,68.3655,12348.0
2019-07-19 10:00:00,80.58,80.6,80.57,80.6,6359.0,68.3655,68.3825,68.357,68.3825,6359.0
2019-07-19 10:05:00,80.6,80.6,80.57,80.58,13386.0,68.3825,68.3825,68.357,68.3655,13386.0
2019-07-19 10:10:00,80.58,80.59,80.57,80.59,8150.0,68.3655,68.374,68.357,68.374,8150.0
2019-07-19 10:15:00,80.59,80.59,80.58,80.59,19791.0,68.374,68.374,68.3655,68.374,19791.0
2019-07-19 10:20:00,80.59,80.59,80.58,80.59,11451.0,68.374,68.374,68.3655,68.374,11451.0
2019-07-19 10:25:00,80.59,80.59,80.58,80.59,12251.0,68.374,68.374,68.3655,68.374,12251.0
2019-07-19 10:30:00,80.59,80.6,80.58,80.59,8556.0,68.374,68.3825,68.3655,68.374,8556.0
2019-07-19 10:35:00,80.59,80.6,80.58,80.59,27723.0,68.374,68.3825,68.3655,68.374,27723.0
2019-07-19 10:40:00,80.59,80.6,80.58,80.58,9011.0,68.374,68.3825,68.3655,68.3655,9011.0
2019-07-19 10:45:00,80.58,80.59,80.57,80.57,9856.0,68.3655,68.374,68.357,68.357,9856.0
2019-07-19 10:50:00,80.58,80.58,80.57,80.58,8461.0,68.3655,68.3655,68.357,68.3655,8461.0
2019-07-19 10:55:00,80.58,80.58,80.57,80.58,8106.0,68.3655,68.3655,68.357,68.3655,8106.0
2019-07-19 11:00:00,80.58,80.58,80.57,80.57,7771.0,68.3655,68.3655,68.357,68.357,7771.0
2019-07-19 11:05:00,80.57,80.59,80.57,80.59,23534.0,68.357,68.374,68.357,68.374,23534.0
2019-07-19 11:10:00,80.59,80.59,80.58,80.59,9821.0,68.374,68.374,68.3655,68.374,9821.0
2019-07-19 11:15:00,80.59,80.6,80.58,80.59,46975.0,68.374,68.3825,68.3655,68.374,46975.0
2019-07-19 11:20:00,80.59,80.61,80.59,80.61,39232.0,68.374,68.391,68.374,68.391,39232.0
2019-07-19 11:25:00,80.61,80.61,80.59,80.59,10004.0,68.391,68.391,68.374,68.374,10004.0
2019-07-19 11:30:00,80.6,80.6,80.59,80.59,8550.0,68.3825,68.3825,68.374,68.374,8550.0
2019-07-19 11:35:00,80.59,80.6,80.59,80.59,12733.0,68.374,68.3825,68.374,68.374,12733.0
2019-07-19 11:40:00,80.61,80.61,80.6,80.6,5492.0,68.391,68.391,68.3825,68.3825,5492.0
2019-07-19 11:45:00,80.6,80.61,80.59,80.6,18045.0,68.3825,68.391,68.374,68.3825,18045.0
2019-07-19 11:50:00,80.6,80.6,80.59,80.6,5042.0,68.3825,68.3825,68.374,68.3825,5042.0
2019-07-19 11:55:00,80.59,80.6,80.59,80.6,5455.0,68.374,68.3825,68.374,68.3825,5455.0
2019-07-19 12:00:00,80.6,80.6,80.59,80.6,10058.0,68.3825,68.3825,68.374,68.3825,10058.0
2019-07-19 12:05:00,80.59,80.6,80.59,80.59,9829.0,68.374,68.3825,68.374,68.374,9829.0
2019-07-19 12:10:00,80.59,80.6,80.59,80.59,10602.0,68.374,68.3825,68.374,68.374,10602.0
2019-07-19 12:15:00,80.59,80.6,80.59,80.59,5609.0,68.374,68.3825,68.374,68.374,5609.0
2019-07-19 12:20:00,80.59,80.61,80.59,80.6,13023.0,68.374,68.391,68.374,68.3825,13023.0
2019-07-19 12:25:00,80.59,80.6,80.59,80.59,41972.0,68.374,68.3825,68.374,68.374,41972.0
2019-07-19 12:30:00,80.59,80.6,80.59,80.59,7022.0,68.374,68.3825,68.374,68.374,7022.0
2019-07-19 12:35:00,80.59,80.6,80.59,80.59,11401.0,68.374,68.3825,68.374,68.374,11401.0
2019-07-19 12:40:00,80.59,80.6,80.59,80.59,7042.0,68.374,68.3825,68.374,68.374,7042.0
2019-07-19 12:45:00,80.59,80.6,80.59,80.59,8676.0,68.374,68.3825,68.374,68.374,8676.0
2019-07-19 12:50:00,80.59,80.6,80.58,80.58,8269.0,68.374,68.3825,68.3655,68.3655,8269.0
2019-07-19 12:55:00,80.59,80.6,80.58,80.59,6377.0,68.374,68.3825,68.3655,68.374,6377.0
2019-07-19 13:00:00,80.59,80.6,80.58,80.59,9215.0,68.374,68.3825,68.3655,68.374,9215.0
2019-07-19 13:05:00,80.59,80.59,80.58,80.59,8231.0,68.374,68.374,68.3655,68.374,8231.0
2019-07-19 13:10:00,80.59,80.59,80.58,80.59,7360.0,68.374,68.374,68.3655,68.374,7360.0
2019-07-19 13:15:00,80.59,80.59,80.58,80.59,10716.0,68.374,68.374,68.3655,68.374,10716.0
2019-07-19 13:20:00,80.59,80.59,80.58,80.59,4548.0,68.374,68.374,68.3655,68.374,4548.0
2019-07-19 13:25:00,80.59,80.6,80.58,80.59,13050.0,68.374,68.3825,68.3655,68.374,13050.0
2019-07-19 13:30:00,80.59,80.6,80.58,80.58,14550.0,68.374,68.3825,68.3655,68.3655,14550.0
2019-07-19 13:35:00,80.58,80.6,80.58,80.59,6513.0,68.3655,68.3825,68.3655,68.374,6513.0
2019-07-19 13:40:00,80.59,80.6,80.59,80.59,12416.0,68.374,68.3825,68.374,68.374,12416.0
2019-07-19 13:45:00,80.59,80.6,80.58,80.59,31493.0,68.374,68.3825,68.3655,68.374,31493.0
2019-07-19 13:50:00,80.59,80.59,80.58,80.59,10219.0,68.374,68.374,68.3655,68.374,10219.0
2019-07-19 13:55:00,80.59,80.59,80.58,80.59,6632.0,68.374,68.374,68.3655,68.374,6632.0
2019-07-19 14:00:00,80.59,80.6,80.58,80.59,10248.0,68.374,68.3825,68.3655,68.374,10248.0
2019-07-19 14:05:00,80.6,80.6,80.57,80.58,32805.0,68.3825,68.3825,68.357,68.3655,32805.0
2019-07-19 14:10:00,80.57,80.57,80.53,80.54,32925.0,68.357,68.357,68.3231,68.3316,32925.0
2019-07-19 14:15:00,80.55,80.56,80.54,80.56,9377.0,68.3401,68.3486,68.3316,68.3486,9377.0
2019-07-19 14:20:00,80.56,80.57,80.55,80.56,8354.0,68.3486,68.357,68.3401,68.3486,8354.0
2019-07-19 14:25:00,80.56,80.57,80.56,80.56,25142.0,68.3486,68.357,68.3486,68.3486,25142.0
2019-07-19 14:30:00,80.57,80.57,80.56,80.57,19805.0,68.357,68.357,68.3486,68.357,19805.0
2019-07-19 14:35:00,80.56,80.58,80.56,80.58,8782.0,68.3486,68.3655,68.3486,68.3655,8782.0
2019-07-19 14:40:00,80.58,80.59,80.57,80.58,22267.0,68.3655,68.374,68.357,68.3655,22267.0
2019-07-19 14:45:00,80.58,80.59,80.58,80.58,15785.0,68.3655,68.374,68.3655,68.3655,15785.0
2019-07-19 14:50:00,80.58,80.59,80.58,80.59,10918.0,68.3655,68.374,68.3655,68.374,10918.0
2019-07-19 14:55:00,80.59,80.59,80.58,80.58,9038.0,68.374,68.374,68.3655,68.3655,9038.0
2019-07-19 15:00:00,80.58,80.59,80.58,80.59,10602.0,68.3655,68.374,68.3655,68.374,10602.0
2019-07-19 15:05:00,80.59,80.59,80.58,80.58,8101.0,68.374,68.374,68.3655,68.3655,8101.0
2019-07-19 15:10:00,80.59,80.6,80.58,80.59,26417.0,68.374,68.3825,68.3655,68.374,26417.0
2019-07-19 15:15:00,80.59,80.6,80.59,80.59,9851.0,68.374,68.3825,68.374,68.374,9851.0
2019-07-19 15:20:00,80.6,80.6,80.59,80.59,16543.0,68.3825,68.3825,68.374,68.374,16543.0
2019-07-19 15:25:00,80.59,80.6,80.59,80.59,6714.0,68.374,68.3825,68.374,68.374,6714.0
2019-07-19 15:30:00,80.59,80.6,80.58,80.59,13562.0,68.374,68.3825,68.3655,68.374,13562.0
2019-07-19 15:35:00,80.58,80.59,80.58,80.58,110121.0,68.3655,68.374,68.3655,68.3655,110121.0
2019-07-19 15:40:00,80.58,80.59,80.58,80.58,12469.0,68.3655,68.374,68.3655,68.3655,12469.0
2019-07-19 15:45:00,80.58,80.58,80.57,80.58,11848.0,68.3655,68.3655,68.357,68.3655,11848.0
2019-07-19 15:50:00,80.58,80.58,80.57,80.58,22119.0,68.3655,68.3655,68.357,68.3655,22119.0
2019-07-19 15:55:00,80.58,80.58,80.57,80.57,24180.0,68.3655,68.3655,68.357,68.357,24180.0
2019-07-22 09:30:00,80.62,80.63,80.61,80.61,38528.0,68.3995,68.4079,68.391,68.391,38528.0
2019-07-22 09:35:00,80.62,80.62,80.61,80.62,5915.0,68.3995,68.3995,68.391,68.3995,5915.0
2019-07-22 09:40:00,80.62,80.62,80.61,80.62,35880.0,68.3995,68.3995,68.391,68.3995,35880.0
2019-07-22 09:45:00,80.62,80.63,80.61,80.63,84922.0,68.3995,68.4079,68.391,68.4079,84922.0
2019-07-22 09:50:00,80.63,80.63,80.61,80.62,20816.0,68.4079,68.4079,68.391,68.3995,20816.0
2019-07-22 09:55:00,80.62,80.62,80.61,80.62,25248.0,68.3995,68.3995,68.391,68.3995,25248.0
2019-07-22 10:00:00,80.62,80.62,80.61,80.62,4762.0,68.3995,68.3995,68.391,68.3995,4762.0
2019-07-22 10:05:00,80.62,80.62,80.61,80.62,6086.0,68.3995,68.3995,68.391,68.3995,6086.0
2019-07-22 10:10:00,80.61,80.62,80.61,80.62,2425.0,68.391,68.3995,68.391,68.3995,2425.0
2019-07-22 10:15:00,80.61,80.62,80.61,80.62,6015.0,68.391,68.3995,68.391,68.3995,6015.0
2019-07-22 10:20:00,80.61,80.62,80.61,80.62,8763.0,68.391,68.3995,68.391,68.3995,8763.0
2019-07-22 10:25:00,80.61,80.62,80.61,80.62,48176.0,68.391,68.3995,68.391,68.3995,48176.0
2019-07-22 10:30:00,80.62,80.62,80.61,80.62,7616.0,68.3995,68.3995,68.391,68.3995,7616.0
2019-07-22 10:35:00,80.61,80.62,80.61,80.61,5326.0,68.391,68.3995,68.391,68.391,5326.0
2019-07-22 10:40:00,80.62,80.63,80.61,80.63,14661.0,68.3995,68.4079,68.391,68.4079,14661.0
2019-07-22 10:45:00,80.63,80.63,80.62,80.62,9362.0,68.4079,68.4079,68.3995,68.3995,9362.0
2019-07-22 10:50:00,80.63,80.63,80.62,80.62,5849.0,68.4079,68.4079,68.3995,68.3995,5849.0
2019-07-22 10:55:00,80.63,80.63,80.62,80.63,3557.0,68.4079,68.4079,68.3995,68.4079,3557.0
2019-07-22 11:00:00,80.63,80.63,80.62,80.62,1838.0,68.4079,68.4079,68.3995,68.3995,1838.0
2019-07-22 11:05:00,80.63,80.63,80.62,80.63,8553.0,68.4079,68.4079,68.3995,68.4079,8553.0
2019-07-22 11:10:00,80.63,80.63,80.62,80.63,5575.0,68.4079,68.4079,68.3995,68.4079,5575.0
2019-07-22 11:15:00,80.63,80.63,80.62,80.62,1445.0,68.4079,68.4079,68.3995,68.3995,1445.0
2019-07-22 11:20:00,80.63,80.63,80.62,80.63,10464.0,68.4079,68.4079,68.3995,68.4079,10464.0
2019-07-22 11:25:00,80.62,80.63,80.62,80.62,4124.0,68.3995,68.4079,68.3995,68.3995,4124.0
2019-07-22 11:30:00,80.62,80.63,80.62,80.63,3448.0,68.3995,68.4079,68.3995,68.4079,3448.0
2019-07-22 11:35:00,80.62,80.63,80.62,80.62,6736.0,68.3995,68.4079,68.3995,68.3995,6736.0
2019-07-22 11:40:00,80.63,80.63,80.62,80.63,1848.0,68.4079,68.4079,68.3995,68.4079,1848.0
2019-07-22 11:45:00,80.63,80.63,80.62,80.62,6337.0,68.4079,68.4079,68.3995,68.3995,6337.0
2019-07-22 11:50:00,80.62,80.63,80.62,80.62,3823.0,68.3995,68.4079,68.3995,68.3995,3823.0
2019-07-22 11:55:00,80.62,80.63,80.62,80.62,5941.0,68.3995,68.4079,68.3995,68.3995,5941.0
2019-07-22 12:00:00,80.63,80.63,80.62,80.62,5716.0,68.4079,68.4079,68.3995,68.3995,5716.0
2019-07-22 12:05:00,80.62,80.64,80.62,80.63,19014.0,68.3995,68.4164,68.3995,68.4079,19014.0
2019-07-22 12:10:00,80.64,80.64,80.62,80.63,3451.0,68.4164,68.4164,68.3995,68.4079,3451.0
2019-07-22 12:15:00,80.62,80.63,80.62,80.63,1198.0,68.3995,68.4079,68.3995,68.4079,1198.0
2019-07-22 12:20:00,80.63,80.63,80.62,80.63,9180.0,68.4079,68.4079,68.3995,68.4079,9180.0
2019-07-22 12:25:00,80.63,80.63,80.62,80.63,2701.0,68.4079,68.4079,68.3995,68.4079,2701.0
2019-07-22 12:30:00,80.63,80.63,80.62,80.63,22420.0,68.4079,68.4079,68.3995,68.4079,22420.0
2019-07-22 12:35:00,80.63,80.63,80.62,80.63,14639.0,68.4079,68.4079,68.3995,68.4079,14639.0
2019-07-22 12:40:00,80.62,80.63,80.62,80.63,2659.0,68.3995,68.4079,68.3995,68.4079,2659.0
2019-07-22 12:45:00,80.62,80.63,80.62,80.63,6180.0,68.3995,68.4079,68.3995,68.4079,6180.0
2019-07-22 12:50:00,80.63,80.63,80.62,80.63,5720.0,68.4079,68.4079,68.3995,68.4079,5720.0
2019-07-22 12:55:00,80.63,80.63,80.62,80.62,4167.0,68.4079,68.4079,68.3995,68.3995,4167.0
2019-07-22 13:00:00,80.62,80.63,80.62,80.63,5941.0,68.3995,68.4079,68.3995,68.4079,5941.0
2019-07-22 13:05:00,80.63,80.63,80.62,80.63,8653.0,68.4079,68.4079,68.3995,68.4079,8653.0
2019-07-22 13:10:00,80.63,80.63,80.62,80.63,10397.0,68.4079,68.4079,68.3995,68.4079,10397.0
2019-07-22 13:15:00,80.63,80.63,80.62,80.63,4396.0,68.4079,68.4079,68.3995,68.4079,4396.0
2019-07-22 13:20:00,80.63,80.63,80.62,80.62,2876.0,68.4079,68.4079,68.3995,68.3995,2876.0
2019-07-22 13:25:00,80.62,80.63,80.62,80.62,4216.0,68.3995,68.4079,68.3995,68.3995,4216.0
2019-07-22 13:30:00,80.62,80.63,80.62,80.62,15178.0,68.3995,68.4079,68.3995,68.3995,15178.0
2019-07-22 13:35:00,80.63,80.63,80.62,80.62,3575.0,68.4079,68.4079,68.3995,68.3995,3575.0
2019-07-22 13:40:00,80.63,80.63,80.62,80.62,1740.0,68.4079,68.4079,68.3995,68.3995,1740.0
2019-07-22 13:45:00,80.62,80.63,80.62,80.63,3401.0,68.3995,68.4079,68.3995,68.4079,3401.0
2019-07-22 13:50:00,80.63,80.64,80.62,80.64,7884.0,68.4079,68.4164,68.3995,68.4164,7884.0
2019-07-22 13:55:00,80.64,80.64,80.63,80.64,4190.0,68.4164,68.4164,68.4079,68.4164,4190.0
2019-07-22 14:00:00,80.63,80.64,80.63,80.64,3551.0,68.4079,68.4164,68.4079,68.4164,3551.0
2019-07-22 14:05:00,80.64,80.64,80.63,80.63,3997.0,68.4164,68.4164,68.4079,68.4079,3997.0
2019-07-22 14:10:00,80.63,80.64,80.63,80.64,13051.0,68.4079,68.4164,68.4079,68.4164,13051.0
2019-07-22 14:15:00,80.64,80.64,80.63,80.64,4743.0,68.4164,68.4164,68.4079,68.4164,4743.0
2019-07-22 14:20:00,80.64,80.64,80.63,80.63,7297.0,68.4164,68.4164,68.4079,68.4079,7297.0
2019-07-22 14:25:00,80.64,80.64,80.63,80.63,5520.0,68.4164,68.4164,68.4079,68.4079,5520.0
2019-07-22 14:30:00,80.64,80.64,80.63,80.63,6403.0,68.4164,68.4164,68.4079,68.4079,6403.0
2019-07-22 14:35:00,80.63,80.64,80.62,80.63,52920.0,68.4079,68.4164,68.3995,68.4079,52920.0
2019-07-22 14:40:00,80.63,80.63,80.62,80.62,4791.0,68.4079,68.4079,68.3995,68.3995,4791.0
2019-07-22 14:45:00,80.63,80.63,80.62,80.63,8910.0,68.4079,68.4079,68.3995,68.4079,8910.0
2019-07-22 14:50:00,80.63,80.63,80.62,80.63,2947.0,68.4079,68.4079,68.3995,68.4079,2947.0
2019-07-22 14:55:00,80.63,80.63,80.62,80.63,15957.0,68.4079,68.4079,68.3995,68.4079,15957.0
2019-07-22 15:00:00,80.62,80.63,80.61,80.62,36978.0,68.3995,68.4079,68.391,68.3995,36978.0
2019-07-22 15:05:00,80.62,80.62,80.61,80.62,5708.0,68.3995,68.3995,68.391,68.3995,5708.0
2019-07-22 15:10:00,80.62,80.62,80.61,80.62,2517.0,68.3995,68.3995,68.391,68.3995,2517.0
2019-07-22 15:15:00,80.62,80.62,80.61,80.62,4886.0,68.3995,68.3995,68.391,68.3995,4886.0
2019-07-22 15:20:00,80.62,80.62,80.61,80.62,6140.0,68.3995,68.3995,68.391,68.3995,6140.0
2019-07-22 15:25:00,80.61,80.62,80.61,80.61,5971.0,68.391,68.3995,68.391,68.391,5971.0
2019-07-22 15:30:00,80.62,80.62,80.61,80.61,6171.0,68.3995,68.3995,68.391,68.391,6171.0
2019-07-22 15:35:00,80.62,80.63,80.61,80.63,11151.0,68.3995,68.4079,68.391,68.4079,11151.0
2019-07-22 15:40:00,80.62,80.63,80.62,80.63,4202.0,68.3995,68.4079,68.3995,68.4079,4202.0
2019-07-22 15:45:00,80.63,80.63,80.61,80.62,12625.0,68.4079,68.4079,68.391,68.3995,12625.0
2019-07-22 15:50:00,80.62,80.62,80.61,80.62,7721.0,68.3995,68.3995,68.391,68.3995,7721.0
2019-07-22 15:55:00,80.62,80.63,80.61,80.62,13618.0,68.3995,68.4079,68.391,68.3995,13618.0
2019-07-23 09:30:00,80.61,80.61,80.59,80.6,27044.0,68.391,68.391,68.374,68.3825,27044.0
2019-07-23 09:35:00,80.6,80.61,80.6,80.61,6886.0,68.3825,68.391,68.3825,68.391,6886.0
2019-07-23 09:40:00,80.61,80.61,80.59,80.59,25570.0,68.391,68.391,68.374,68.374,25570.0
2019-07-23 09:45:00,80.59,80.6,80.59,80.59,10817.0,68.374,68.3825,68.374,68.374,10817.0
2019-07-23 09:50:00,80.6,80.6,80.59,80.6,2476.0,68.3825,68.3825,68.374,68.3825,2476.0
2019-07-23 09:55:00,80.59,80.6,80.59,80.6,16748.0,68.374,68.3825,68.374,68.3825,16748.0
2019-07-23 10:00:00,80.6,80.62,80.6,80.61,14507.0,68.3825,68.3995,68.3825,68.391,14507.0
2019-07-23 10:05:00,80.61,80.61,80.6,80.61,5389.0,68.391,68.391,68.3825,68.391,5389.0
2019-07-23 10:10:00,80.61,80.61,80.6,80.61,10446.0,68.391,68.391,68.3825,68.391,10446.0
2019-07-23 10:15:00,80.6,80.61,80.6,80.6,22275.0,68.3825,68.391,68.3825,68.3825,22275.0
2019-07-23 10:20:00,80.6,80.61,80.6,80.61,111277.0,68.3825,68.391,68.3825,68.391,111277.0
2019-07-23 10:25:00,80.61,80.62,80.6,80.62,55421.0,68.391,68.3995,68.3825,68.3995,55421.0
2019-07-23 10:30:00,80.62,80.62,80.61,80.62,8967.0,68.3995,68.3995,68.391,68.3995,8967.0
2019-07-23 10:35:00,80.62,80.62,80.61,80.62,6983.0,68.3995,68.3995,68.391,68.3995,6983.0
2019-07-23 10:40:00,80.61,80.62,80.61,80.61,18031.0,68.391,68.3995,68.391,68.391,18031.0
2019-07-23 10:45:00,80.61,80.62,80.61,80.62,6237.0,68.391,68.3995,68.391,68.3995,6237.0
2019-07-23 10:50:00,80.62,80.63,80.61,80.63,9075.0,68.3995,68.4079,68.391,68.4079,9075.0
2019-07-23 10:55:00,80.63,80.63,80.62,80.63,3058.0,68.4079,68.4079,68.3995,68.4079,3058.0
2019-07-23 11:00:00,80.62,80.63,80.62,80.62,7382.0,68.3995,68.4079,68.3995,68.3995,7382.0
2019-07-23 11:05:00,80.62,80.63,80.62,80.63,29210.0,68.3995,68.4079,68.3995,68.4079,29210.0
2019-07-23 11:10:00,80.62,80.63,80.62,80.62,14346.0,68.3995,68.4079,68.3995,68.3995,14346.0
2019-07-23 11:15:00,80.63,80.63,80.62,80.63,13397.0,68.4079,68.4079,68.3995,68.4079,13397.0
2019-07-23 11:20:00,80.62,80.63,80.62,80.62,14783.0,68.3995,68.4079,68.3995,68.3995,14783.0
2019-07-23 11:25:00,80.62,80.63,80.62,80.63,8514.0,68.3995,68.4079,68.3995,68.4079,8514.0
2019-07-23 11:30:00,80.63,80.63,80.62,80.63,8865.0,68.4079,68.4079,68.3995,68.4079,8865.0
2019-07-23 11:35:00,80.63,80.63,80.61,80.61,43890.0,68.4079,68.4079,68.391,68.391,43890.0
2019-07-23 11:40:00,80.62,80.62,80.61,80.62,14482.0,68.3995,68.3995,68.391,68.3995,14482.0
2019-07-23 11:45:00,80.62,80.62,80.61,80.62,10837.0,68.3995,68.3995,68.391,68.3995,10837.0
2019-07-23 11:50:00,80.62,80.62,80.61,80.62,2043.0,68.3995,68.3995,68.391,68.3995,2043.0
2019-07-23 11:55:00,80.61,80.62,80.61,80.62,16146.0,68.391,68.3995,68.391,68.3995,16146.0
2019-07-23 12:00:00,80.61,80.62,80.61,80.61,9369.0,68.391,68.3995,68.391,68.391,9369.0
2019-07-23 12:05:00,80.62,80.62,80.61,80.62,4480.0,68.3995,68.3995,68.391,68.3995,4480.0
2019-07-23 12:10:00,80.62,80.62,80.61,80.62,4399.0,68.3995,68.3995,68.391,68.3995,4399.0
2019-07-23 12:15:00,80.62,80.62,80.61,80.61,12037.0,68.3995,68.3995,68.391,68.391,12037.0
2019-07-23 12:20:00,80.62,80.62,80.6,80.61,8660.0,68.3995,68.3995,68.3825,68.391,8660.0
2019-07-23 12:25:00,80.61,80.61,80.6,80.61,3317.0,68.391,68.391,68.3825,68.391,3317.0
2019-07-23 12:30:00,80.61,80.62,80.6,80.61,5247.0,68.391,68.3995,68.3825,68.391,5247.0
2019-07-23 12:35:00,80.62,80.62,80.61,80.61,4485.0,68.3995,68.3995,68.391,68.391,4485.0
2019-07-23 12:40:00,80.61,80.62,80.61,80.61,6787.0,68.391,68.3995,68.391,68.391,6787.0
2019-07-23 12:45:00,80.61,80.62,80.61,80.61,2781.0,68.391,68.3995,68.391,68.391,2781.0
2019-07-23 12:50:00,80.61,80.62,80.61,80.61,5984.0,68.391,68.3995,68.391,68.391,5984.0
2019-07-23 12:55:00,80.61,80.62,80.61,80.62,6334.0,68.391,68.3995,68.391,68.3995,6334.0
2019-07-23 13:00:00,80.62,80.62,80.61,80.62,6477.0,68.3995,68.3995,68.391,68.3995,6477.0
2019-07-23 13:05:00,80.61,80.62,80.61,80.62,2737.0,68.391,68.3995,68.391,68.3995,2737.0
2019-07-23 13:10:00,80.61,80.62,80.61,80.62,13593.0,68.391,68.3995,68.391,68.3995,13593.0
2019-07-23 13:15:00,80.61,80.62,80.61,80.61,7902.0,68.391,68.3995,68.391,68.391,7902.0
2019-07-23 13:20:00,80.62,80.62,80.61,80.62,5903.0,68.3995,68.3995,68.391,68.3995,5903.0
2019-07-23 13:25:00,80.62,80.62,80.61,80.62,3630.0,68.3995,68.3995,68.391,68.3995,3630.0
2019-07-23 13:30:00,80.62,80.62,80.61,80.61,2421.0,68.3995,68.3995,68.391,68.391,2421.0
2019-07-23 13:35:00,80.62,80.62,80.61,80.61,17138.0,68.3995,68.3995,68.391,68.391,17138.0
2019-07-23 13:40:00,80.62,80.62,80.6,80.6,14248.0,68.3995,68.3995,68.3825,68.3825,14248.0
2019-07-23 13:45:00,80.6,80.61,80.6,80.61,8289.0,68.3825,68.391,68.3825,68.391,8289.0
2019-07-23 13:50:00,80.61,80.61,80.6,80.6,5740.0,68.391,68.391,68.3825,68.3825,5740.0
2019-07-23 13:55:00,80.6,80.61,80.6,80.61,8645.0,68.3825,68.391,68.3825,68.391,8645.0
2019-07-23 14:00:00,80.61,80.61,80.6,80.6,9819.0,68.391,68.391,68.3825,68.3825,9819.0
2019-07-23 14:05:00,80.61,80.61,80.6,80.61,4346.0,68.391,68.391,68.3825,68.391,4346.0
2019-07-23 14:10:00,80.61,80.61,80.6,80.6,8894.0,68.391,68.391,68.3825,68.3825,8894.0
2019-07-23 14:15:00,80.6,80.61,80.6,80.61,8039.0,68.3825,68.391,68.3825,68.391,8039.0
2019-07-23 14:20:00,80.61,80.62,80.6,80.62,26531.0,68.391,68.3995,68.3825,68.3995,26531.0
2019-07-23 14:25:00,80.62,80.62,80.61,80.62,5540.0,68.3995,68.3995,68.391,68.3995,5540.0
2019-07-23 14:30:00,80.62,80.62,80.61,80.62,5954.0,68.3995,68.3995,68.391,68.3995,5954.0
2019-07-23 14:35:00,80.62,80.62,80.61,80.62,1075.0,68.3995,68.3995,68.391,68.3995,1075.0
2019-07-23 14:40:00,80.61,80.62,80.61,80.62,4351.0,68.391,68.3995,68.391,68.3995,4351.0
2019-07-23 14:45:00,80.62,80.62,80.61,80.62,7405.0,68.3995,68.3995,68.391,68.3995,7405.0
2019-07-23 14:50:00,80.62,80.62,80.61,80.62,9772.0,68.3995,68.3995,68.391,68.3995,9772.0
2019-07-23 14:55:00,80.62,80.62,80.61,80.61,9631.0,68.3995,68.3995,68.391,68.391,9631.0
2019-07-23 15:00:00,80.61,80.62,80.61,80.62,20279.0,68.391,68.3995,68.391,68.3995,20279.0
2019-07-23 15:05:00,80.61,80.62,80.61,80.62,8549.0,68.391,68.3995,68.391,68.3995,8549.0
2019-07-23 15:10:00,80.62,80.62,80.61,80.61,6484.0,68.3995,68.3995,68.391,68.391,6484.0
2019-07-23 15:15:00,80.62,80.62,80.61,80.62,44292.0,68.3995,68.3995,68.391,68.3995,44292.0
2019-07-23 15:20:00,80.62,80.63,80.61,80.63,10314.0,68.3995,68.4079,68.391,68.4079,10314.0
2019-07-23 15:25:00,80.62,80.63,80.62,80.63,8850.0,68.3995,68.4079,68.3995,68.4079,8850.0
2019-07-23 15:30:00,80.63,80.63,80.62,80.63,7735.0,68.4079,68.4079,68.3995,68.4079,7735.0
2019-07-23 15:35:00,80.63,80.63,80.62,80.63,7951.0,68.4079,68.4079,68.3995,68.4079,7951.0
2019-07-23 15:40:00,80.63,80.63,80.62,80.63,43484.0,68.4079,68.4079,68.3995,68.4079,43484.0
2019-07-23 15:45:00,80.63,80.63,80.62,80.63,82079.0,68.4079,68.4079,68.3995,68.4079,82079.0
2019-07-23 15:50:00,80.63,80.63,80.62,80.63,59123.0,68.4079,68.4079,68.3995,68.4079,59123.0
2019-07-23 15:55:00,80.63,80.63,80.62,80.63,5938.0,68.4079,68.4079,68.3995,68.4079,5938.0
2019-07-24 09:30:00,80.66,80.66,80.64,80.65,75690.0,68.4334,68.4334,68.4164,68.4249,75690.0
2019-07-24 09:35:00,80.65,80.66,80.65,80.66,2805.0,68.4249,68.4334,68.4249,68.4334,2805.0
2019-07-24 09:40:00,80.66,80.66,80.65,80.65,3121.0,68.4334,68.4334,68.4249,68.4249,3121.0
2019-07-24 09:45:00,80.66,80.67,80.65,80.67,41991.0,68.4334,68.4419,68.4249,68.4419,41991.0
2019-07-24 09:50:00,80.67,80.68,80.67,80.68,12135.0,68.4419,68.4504,68.4419,68.4504,12135.0
2019-07-24 09:55:00,80.68,80.69,80.67,80.69,5905.0,68.4504,68.4588,68.4419,68.4588,5905.0
2019-07-24 10:00:00,80.69,80.69,80.68,80.69,1509.0,68.4588,68.4588,68.4504,68.4588,1509.0
2019-07-24 10:05:00,80.68,80.69,80.68,80.69,8876.0,68.4504,68.4588,68.4504,68.4588,8876.0
2019-07-24 10:10:00,80.69,80.69,80.68,80.69,4980.0,68.4588,68.4588,68.4504,68.4588,4980.0
2019-07-24 10:15:00,80.68,80.68,80.66,80.67,37607.0,68.4504,68.4504,68.4334,68.4419,37607.0
2019-07-24 10:20:00,80.67,80.68,80.66,80.68,7973.0,68.4419,68.4504,68.4334,68.4504,7973.0
2019-07-24 10:25:00,80.67,80.68,80.67,80.67,3568.0,68.4419,68.4504,68.4419,68.4419,3568.0
2019-07-24 10:30:00,80.67,80.68,80.66,80.67,39557.0,68.4419,68.4504,68.4334,68.4419,39557.0
2019-07-24 10:35:00,80.66,80.67,80.66,80.67,16017.0,68.4334,68.4419,68.4334,68.4419,16017.0
2019-07-24 10:40:00,80.67,80.68,80.66,80.67,5495.0,68.4419,68.4504,68.4334,68.4419,5495.0
2019-07-24 10:45:00,80.68,80.68,80.65,80.66,381281.0,68.4504,68.4504,68.4249,68.4334,381281.0
2019-07-24 10:50:00,80.67,80.67,80.65,80.66,12741.0,68.4419,68.4419,68.4249,68.4334,12741.0
2019-07-24 10:55:00,80.65,80.66,80.65,80.66,4841.0,68.4249,68.4334,68.4249,68.4334,4841.0
2019-07-24 11:00:00,80.65,80.66,80.65,80.66,8751.0,68.4249,68.4334,68.4249,68.4334,8751.0
2019-07-24 11:05:00,80.66,80.66,80.65,80.66,3163.0,68.4334,68.4334,68.4249,68.4334,3163.0
2019-07-24 11:10:00,80.66,80.66,80.65,80.66,10865.0,68.4334,68.4334,68.4249,68.4334,10865.0
2019-07-24 11:15:00,80.66,80.66,80.65,80.66,6846.0,68.4334,68.4334,68.4249,68.4334,6846.0
2019-07-24 11:20:00,80.66,80.66,80.65,80.65,25376.0,68.4334,68.4334,68.4249,68.4249,25376.0
2019-07-24 11:25:00,80.66,80.66,80.65,80.66,2763.0,68.4334,68.4334,68.4249,68.4334,2763.0
2019-07-24 11:30:00,80.65,80.66,80.65,80.66,5321.0,68.4249,68.4334,68.4249,68.4334,5321.0
2019-07-24 11:35:00,80.66,80.66,80.65,80.66,3172.0,68.4334,68.4334,68.4249,68.4334,3172.0
2019-07-24 11:40:00,80.66,80.66,80.65,80.65,6141.0,68.4334,68.4334,68.4249,68.4249,6141.0
2019-07-24 11:45:00,80.66,80.67,80.65,80.67,6919.0,68.4334,68.4419,68.4249,68.4419,6919.0
2019-07-24 11:50:00,80.67,80.67,80.66,80.67,4590.0,68.4419,68.4419,68.4334,68.4419,4590.0
2019-07-24 11:55:00,80.66,80.67,80.65,80.65,3650.0,68.4334,68.4419,68.4249,68.4249,3650.0
2019-07-24 12:00:00,80.66,80.66,80.65,80.66,4256.0,68.4334,68.4334,68.4249,68.4334,4256.0
2019-07-24 12:05:00,80.66,80.66,80.65,80.66,13743.0,68.4334,68.4334,68.4249,68.4334,13743.0
2019-07-24 12:10:00,80.66,80.67,80.65,80.67,5256.0,68.4334,68.4419,68.4249,68.4419,5256.0
2019-07-24 12:15:00,80.67,80.67,80.66,80.67,2249.0,68.4419,68.4419,68.4334,68.4419,2249.0
2019-07-24 12:20:00,80.67,80.67,80.66,80.66,8790.0,68.4419,68.4419,68.4334,68.4334,8790.0
2019-07-24 12:25:00,80.66,80.67,80.65,80.66,7998.0,68.4334,68.4419,68.4249,68.4334,7998.0
2019-07-24 12:30:00,80.66,80.67,80.65,80.66,15685.0,68.4334,68.4419,68.4249,68.4334,15685.0
2019-07-24 12:35:00,80.67,80.67,80.66,80.66,1516.0,68.4419,68.4419,68.4334,68.4334,1516.0
2019-07-24 12:40:00,80.66,80.67,80.66,80.66,4485.0,68.4334,68.4419,68.4334,68.4334,4485.0
2019-07-24 12:45:00,80.66,80.67,80.66,80.66,4498.0,68.4334,68.4419,68.4334,68.4334,4498.0
2019-07-24 12:50:00,80.67,80.67,80.66,80.66,3445.0,68.4419,68.4419,68.4334,68.4334,3445.0
2019-07-24 12:55:00,80.67,80.67,80.66,80.67,3538.0,68.4419,68.4419,68.4334,68.4419,3538.0
2019-07-24 13:00:00,80.67,80.67,80.63,80.64,20506.0,68.4419,68.4419,68.4079,68.4164,20506.0
2019-07-24 13:05:00,80.64,80.65,80.63,80.64,4848.0,68.4164,68.4249,68.4079,68.4164,4848.0
2019-07-24 13:10:00,80.64,80.65,80.64,80.64,3163.0,68.4164,68.4249,68.4164,68.4164,3163.0
2019-07-24 13:15:00,80.64,80.65,80.64,80.65,37966.0,68.4164,68.4249,68.4164,68.4249,37966.0
2019-07-24 13:20:00,80.65,80.66,80.64,80.65,7197.0,68.4249,68.4334,68.4164,68.4249,7197.0
2019-07-24 13:25:00,80.65,80.65,80.64,80.65,2595.0,68.4249,68.4249,68.4164,68.4249,2595.0
2019-07-24 13:30:00,80.65,80.65,80.64,80.64,16265.0,68.4249,68.4249,68.4164,68.4164,16265.0
2019-07-24 13:35:00,80.65,80.65,80.64,80.65,2904.0,68.4249,68.4249,68.4164,68.4249,2904.0
2019-07-24 13:40:00,80.65,80.65,80.64,80.65,7424.0,68.4249,68.4249,68.4164,68.4249,7424.0
2019-07-24 13:45:00,80.64,80.65,80.64,80.65,5994.0,68.4164,68.4249,68.4164,68.4249,5994.0
2019-07-24 13:50:00,80.64,80.66,80.64,80.65,13625.0,68.4164,68.4334,68.4164,68.4249,13625.0
2019-07-24 13:55:00,80.66,80.66,80.64,80.65,4384.0,68.4334,68.4334,68.4164,68.4249,4384.0
2019-07-24 14:00:00,80.64,80.65,80.64,80.65,5439.0,68.4164,68.4249,68.4164,68.4249,5439.0
2019-07-24 14:05:00,80.64,80.65,80.64,80.65,8270.0,68.4164,68.4249,68.4164,68.4249,8270.0
2019-07-24 14:10:00,80.64,80.65,80.64,80.65,4345.0,68.4164,68.4249,68.4164,68.4249,4345.0
2019-07-24 14:15:00,80.65,80.65,80.64,80.65,12450.0,68.4249,68.4249,68.4164,68.4249,12450.0
2019-07-24 14:20:00,80.64,80.65,80.64,80.65,14815.0,68.4164,68.4249,68.4164,68.4249,14815.0
2019-07-24 14:25:00,80.65,80.65,80.64,80.64,4569.0,68.4249,68.4249,68.4164,68.4164,4569.0
2019-07-24 14:30:00,80.65,80.65,80.64,80.65,2492.0,68.4249,68.4249,68.4164,68.4249,2492.0
2019-07-24 14:35:00,80.65,80.65,80.64,80.65,7434.0,68.4249,68.4249,68.4164,68.4249,7434.0
2019-07-24 14:40:00,80.64,80.65,80.64,80.64,1735.0,68.4164,68.4249,68.4164,68.4164,1735.0
2019-07-24 14:45:00,80.65,80.65,80.64,80.65,2492.0,68.4249,68.4249,68.4164,68.4249,2492.0
2019-07-24 14:50:00,80.64,80.65,80.64,80.65,4434.0,68.4164,68.4249,68.4164,68.4249,4434.0
2019-07-24 14:55:00,80.64,80.65,80.64,80.65,7281.0,68.4164,68.4249,68.4164,68.4249,7281.0
2019-07-24 15:00:00,80.64,80.65,80.64,80.65,7268.0,68.4164,68.4249,68.4164,68.4249,7268.0
2019-07-24 15:05:00,80.64,80.65,80.64,80.64,7119.0,68.4164,68.4249,68.4164,68.4164,7119.0
2019-07-24 15:10:00,80.65,80.65,80.64,80.65,6319.0,68.4249,68.4249,68.4164,68.4249,6319.0
2019-07-24 15:15:00,80.65,80.65,80.64,80.64,20159.0,68.4249,68.4249,68.4164,68.4164,20159.0
2019-07-24 15:20:00,80.65,80.65,80.64,80.65,3551.0,68.4249,68.4249,68.4164,68.4249,3551.0
2019-07-24 15:25:00,80.64,80.65,80.64,80.64,8102.0,68.4164,68.4249,68.4164,68.4164,8102.0
2019-07-24 15:30:00,80.65,80.65,80.64,80.65,7315.0,68.4249,68.4249,68.4164,68.4249,7315.0
2019-07-24 15:35:00,80.65,80.65,80.64,80.65,4689.0,68.4249,68.4249,68.4164,68.4249,4689.0
2019-07-24 15:40:00,80.65,80.65,80.64,80.65,32327.0,68.4249,68.4249,68.4164,68.4249,32327.0
2019-07-24 15:45:00,80.65,80.66,80.64,80.66,32794.0,68.4249,68.4334,68.4164,68.4334,32794.0
2019-07-24 15:50:00,80.66,80.66,80.65,80.66,65008.0,68.4334,68.4334,68.4249,68.4334,65008.0
2019-07-24 15:55:00,80.65,80.66,80.65,80.65,22663.0,68.4249,68.4334,68.4249,68.4249,22663.0
2019-07-25 09:30:00,80.65,80.65,80.6,80.61,39186.0,68.4249,68.4249,68.3825,68.391,39186.0
2019-07-25 09:35:00,80.61,80.61,80.58,80.59,16663.0,68.391,68.391,68.3655,68.374,16663.0
2019-07-25 09:40:00,80.59,80.6,80.58,80.59,4564.0,68.374,68.3825,68.3655,68.374,4564.0
2019-07-25 09:45:00,80.6,80.6,80.59,80.59,11761.0,68.3825,68.3825,68.374,68.374,11761.0
2019-07-25 09:50:00,80.59,80.6,80.57,80.57,59259.0,68.374,68.3825,68.357,68.357,59259.0
2019-07-25 09:55:00,80.55,80.57,80.54,80.56,35266.0,68.3401,68.357,68.3316,68.3486,35266.0
2019-07-25 10:00:00,80.56,80.57,80.56,80.57,8802.0,68.3486,68.357,68.3486,68.357,8802.0
2019-07-25 10:05:00,80.57,80.58,80.56,80.58,13080.0,68.357,68.3655,68.3486,68.3655,13080.0
2019-07-25 10:10:00,80.57,80.58,80.57,80.57,9472.0,68.357,68.3655,68.357,68.357,9472.0
2019-07-25 10:15:00,80.58,80.58,80.57,80.58,2080.0,68.3655,68.3655,68.357,68.3655,2080.0
2019-07-25 10:20:00,80.58,80.58,80.57,80.58,14439.0,68.3655,68.3655,68.357,68.3655,14439.0
2019-07-25 10:25:00,80.57,80.59,80.57,80.58,49073.0,68.357,68.374,68.357,68.3655,49073.0
2019-07-25 10:30:00,80.59,80.59,80.58,80.59,7854.0,68.374,68.374,68.3655,68.374,7854.0
2019-07-25 10:35:00,80.58,80.6,80.58,80.59,12374.0,68.3655,68.3825,68.3655,68.374,12374.0
2019-07-25 10:40:00,80.6,80.61,80.59,80.6,15517.0,68.3825,68.391,68.374,68.3825,15517.0
2019-07-25 10:45:00,80.61,80.61,80.6,80.61,8827.0,68.391,68.391,68.3825,68.391,8827.0
2019-07-25 10:50:00,80.6,80.61,80.59,80.59,28546.0,68.3825,68.391,68.374,68.374,28546.0
2019-07-25 10:55:00,80.6,80.6,80.58,80.58,15629.0,68.3825,68.3825,68.3655,68.3655,15629.0
2019-07-25 11:00:00,80.58,80.6,80.58,80.59,32383.0,68.3655,68.3825,68.3655,68.374,32383.0
2019-07-25 11:05:00,80.59,80.6,80.59,80.59,9279.0,68.374,68.3825,68.374,68.374,9279.0
2019-07-25 11:10:00,80.59,80.6,80.59,80.6,6928.0,68.374,68.3825,68.374,68.3825,6928.0
2019-07-25 11:15:00,80.59,80.6,80.59,80.6,4077.0,68.374,68.3825,68.374,68.3825,4077.0
2019-07-25 11:20:00,80.59,80.6,80.59,80.6,5886.0,68.374,68.3825,68.374,68.3825,5886.0
2019-07-25 11:25:00,80.59,80.6,80.59,80.59,6313.0,68.374,68.3825,68.374,68.374,6313.0
2019-07-25 11:30:00,80.6,80.6,80.59,80.6,3161.0,68.3825,68.3825,68.374,68.3825,3161.0
2019-07-25 11:35:00,80.59,80.61,80.59,80.61,6319.0,68.374,68.391,68.374,68.391,6319.0
2019-07-25 11:40:00,80.61,80.61,80.6,80.6,27066.0,68.391,68.391,68.3825,68.3825,27066.0
2019-07-25 11:45:00,80.6,80.6,80.59,80.59,41918.0,68.3825,68.3825,68.374,68.374,41918.0
2019-07-25 11:50:00,80.59,80.6,80.58,80.59,32193.0,68.374,68.3825,68.3655,68.374,32193.0
2019-07-25 11:55:00,80.58,80.59,80.57,80.58,72092.0,68.3655,68.374,68.357,68.3655,72092.0
2019-07-25 12:00:00,80.59,80.59,80.58,80.59,15802.0,68.374,68.374,68.3655,68.374,15802.0
2019-07-25 12:05:00,80.58,80.58,80.57,80.58,23399.0,68.3655,68.3655,68.357,68.3655,23399.0
2019-07-25 12:10:00,80.57,80.58,80.57,80.58,6653.0,68.357,68.3655,68.357,68.3655,6653.0
2019-07-25 12:15:00,80.57,80.58,80.57,80.58,2205.0,68.357,68.3655,68.357,68.3655,2205.0
2019-07-25 12:20:00,80.58,80.58,80.57,80.58,2335.0,68.3655,68.3655,68.357,68.3655,2335.0
2019-07-25 12:25:00,80.58,80.58,80.57,80.57,4686.0,68.3655,68.3655,68.357,68.357,4686.0
2019-07-25 12:30:00,80.58,80.58,80.57,80.58,6770.0,68.3655,68.3655,68.357,68.3655,6770.0
2019-07-25 12:35:00,80.58,80.59,80.57,80.59,3645.0,68.3655,68.374,68.357,68.374,3645.0
2019-07-25 12:40:00,80.59,80.59,80.58,80.59,4707.0,68.374,68.374,68.3655,68.374,4707.0
2019-07-25 12:45:00,80.59,80.59,80.58,80.59,1637.0,68.374,68.374,68.3655,68.374,1637.0
2019-07-25 12:50:00,80.59,80.59,80.58,80.58,5008.0,68.374,68.374,68.3655,68.3655,5008.0
2019-07-25 12:55:00,80.59,80.59,80.58,80.59,11701.0,68.374,68.374,68.3655,68.374,11701.0
2019-07-25 13:00:00,80.58,80.59,80.56,80.58,31500.0,68.3655,68.374,68.3486,68.3655,31500.0
2019-07-25 13:05:00,80.58,80.59,80.58,80.59,7110.0,68.3655,68.374,68.3655,68.374,7110.0
2019-07-25 13:10:00,80.59,80.6,80.58,80.59,18226.0,68.374,68.3825,68.3655,68.374,18226.0
2019-07-25 13:15:00,80.59,80.6,80.59,80.6,3340.0,68.374,68.3825,68.374,68.3825,3340.0
2019-07-25 13:20:00,80.6,80.6,80.59,80.59,5821.0,68.3825,68.3825,68.374,68.374,5821.0
2019-07-25 13:25:00,80.59,80.6,80.59,80.6,22046.0,68.374,68.3825,68.374,68.3825,22046.0
2019-07-25 13:30:00,80.59,80.6,80.59,80.59,3463.0,68.374,68.3825,68.374,68.374,3463.0
2019-07-25 13:35:00,80.59,80.6,80.59,80.6,7092.0,68.374,68.3825,68.374,68.3825,7092.0
2019-07-25 13:40:00,80.59,80.6,80.59,80.59,2048.0,68.374,68.3825,68.374,68.374,2048.0
2019-07-25 13:45:00,80.59,80.61,80.59,80.61,12170.0,68.374,68.391,68.374,68.391,12170.0
2019-07-25 13:50:00,80.61,80.61,80.6,80.6,8897.0,68.391,68.391,68.3825,68.3825,8897.0
2019-07-25 13:55:00,80.61,80.61,80.6,80.61,26521.0,68.391,68.391,68.3825,68.391,26521.0
2019-07-25 14:00:00,80.61,80.61,80.6,80.6,8270.0,68.391,68.391,68.3825,68.3825,8270.0
2019-07-25 14:05:00,80.61,80.61,80.6,80.61,12719.0,68.391,68.391,68.3825,68.391,12719.0
2019-07-25 14:10:00,80.61,80.61,80.6,80.61,9000.0,68.391,68.391,68.3825,68.391,9000.0
2019-07-25 14:15:00,80.61,80.61,80.6,80.61,10896.0,68.391,68.391,68.3825,68.391,10896.0
2019-07-25 14:20:00,80.61,80.61,80.6,80.61,15990.0,68.391,68.391,68.3825,68.391,15990.0
2019-07-25 14:25:00,80.61,80.61,80.6,80.61,4443.0,68.391,68.391,68.3825,68.391,4443.0
2019-07-25 14:30:00,80.61,80.61,80.6,80.61,5270.0,68.391,68.391,68.3825,68.391,5270.0
2019-07-25 14:35:00,80.61,80.61,80.6,80.6,16753.0,68.391,68.391,68.3825,68.3825,16753.0
2019-07-25 14:40:00,80.59,80.6,80.59,80.59,8342.0,68.374,68.3825,68.374,68.374,8342.0
2019-07-25 14:45:00,80.59,80.6,80.59,80.59,11122.0,68.374,68.3825,68.374,68.374,11122.0
2019-07-25 14:50:00,80.59,80.6,80.59,80.59,6997.0,68.374,68.3825,68.374,68.374,6997.0
2019-07-25 14:55:00,80.59,80.6,80.59,80.59,5391.0,68.374,68.3825,68.374,68.374,5391.0
2019-07-25 15:00:00,80.59,80.6,80.59,80.59,9681.0,68.374,68.3825,68.374,68.374,9681.0
2019-07-25 15:05:00,80.59,80.6,80.59,80.6,10859.0,68.374,68.3825,68.374,68.3825,10859.0
2019-07-25 15:10:00,80.6,80.6,80.59,80.59,9625.0,68.3825,68.3825,68.374,68.374,9625.0
2019-07-25 15:15:00,80.59,80.6,80.59,80.59,5628.0,68.374,68.3825,68.374,68.374,5628.0
2019-07-25 15:20:00,80.59,80.6,80.59,80.6,6320.0,68.374,68.3825,68.374,68.3825,6320.0
2019-07-25 15:25:00,80.59,80.6,80.59,80.59,8455.0,68.374,68.3825,68.374,68.374,8455.0
2019-07-25 15:30:00,80.59,80.6,80.59,80.59,5289.0,68.374,68.3825,68.374,68.374,5289.0
2019-07-25 15:35:00,80.59,80.6,80.59,80.59,12248.0,68.374,68.3825,68.374,68.374,12248.0
2019-07-25 15:40:00,80.6,80.6,80.59,80.59,18040.0,68.3825,68.3825,68.374,68.374,18040.0
2019-07-25 15:45:00,80.59,80.6,80.59,80.59,7394.0,68.374,68.3825,68.374,68.374,7394.0
2019-07-25 15:50:00,80.59,80.6,80.59,80.59,9691.0,68.374,68.3825,68.374,68.374,9691.0
2019-07-25 15:55:00,80.6,80.6,80.59,80.59,9666.0,68.3825,68.3825,68.374,68.374,9666.0
2019-07-26 09:30:00,80.61,80.63,80.6,80.6,18612.0,68.391,68.4079,68.3825,68.3825,18612.0
2019-07-26 09:35:00,80.6,80.6,80.58,80.58,2788.0,68.3825,68.3825,68.3655,68.3655,2788.0
2019-07-26 09:40:00,80.58,80.59,80.58,80.58,16186.0,68.3655,68.374,68.3655,68.3655,16186.0
2019-07-26 09:45:00,80.58,80.6,80.58,80.58,14641.0,68.3655,68.3825,68.3655,68.3655,14641.0
2019-07-26 09:50:00,80.58,80.59,80.58,80.58,11321.0,68.3655,68.374,68.3655,68.3655,11321.0
2019-07-26 09:55:00,80.59,80.59,80.58,80.59,2748.0,68.374,68.374,68.3655,68.374,2748.0
2019-07-26 10:00:00,80.58,80.59,80.57,80.57,11778.0,68.3655,68.374,68.357,68.357,11778.0
2019-07-26 10:05:00,80.58,80.59,80.57,80.58,10929.0,68.3655,68.374,68.357,68.3655,10929.0
2019-07-26 10:10:00,80.58,80.59,80.58,80.59,34614.0,68.3655,68.374,68.3655,68.374,34614.0
2019-07-26 10:15:00,80.59,80.59,80.57,80.57,29375.0,68.374,68.374,68.357,68.357,29375.0
2019-07-26 10:20:00,80.57,80.58,80.56,80.58,28217.0,68.357,68.3655,68.3486,68.3655,28217.0
2019-07-26 10:25:00,80.57,80.58,80.57,80.57,3621.0,68.357,68.3655,68.357,68.357,3621.0
2019-07-26 10:30:00,80.58,80.58,80.57,80.57,8444.0,68.3655,68.3655,68.357,68.357,8444.0
2019-07-26 10:35:00,80.58,80.58,80.57,80.58,1431.0,68.3655,68.3655,68.357,68.3655,1431.0
2019-07-26 10:40:00,80.58,80.59,80.57,80.58,42629.0,68.3655,68.374,68.357,68.3655,42629.0
2019-07-26 10:45:00,80.58,80.58,80.57,80.57,34148.0,68.3655,68.3655,68.357,68.357,34148.0
2019-07-26 10:50:00,80.58,80.58,80.57,80.57,14443.0,68.3655,68.3655,68.357,68.357,14443.0
2019-07-26 10:55:00,80.58,80.58,80.56,80.56,20254.0,68.3655,68.3655,68.3486,68.3486,20254.0
2019-07-26 11:00:00,80.57,80.57,80.56,80.57,19167.0,68.357,68.357,68.3486,68.357,19167.0
2019-07-26 11:05:00,80.57,80.57,80.56,80.57,6644.0,68.357,68.357,68.3486,68.357,6644.0
2019-07-26 11:10:00,80.57,80.57,80.56,80.57,30195.0,68.357,68.357,68.3486,68.357,30195.0
2019-07-26 11:15:00,80.56,80.57,80.56,80.56,26930.0,68.3486,68.357,68.3486,68.3486,26930.0
2019-07-26 11:20:00,80.56,80.57,80.56,80.56,52247.0,68.3486,68.357,68.3486,68.3486,52247.0
2019-07-26 11:25:00,80.57,80.57,80.56,80.57,4756.0,68.357,68.357,68.3486,68.357,4756.0
2019-07-26 11:30:00,80.57,80.58,80.56,80.57,10310.0,68.357,68.3655,68.3486,68.357,10310.0
2019-07-26 11:35:00,80.57,80.58,80.57,80.58,7984.0,68.357,68.3655,68.357,68.3655,7984.0
2019-07-26 11:40:00,80.57,80.58,80.57,80.57,2972.0,68.357,68.3655,68.357,68.357,2972.0
2019-07-26 11:45:00,80.57,80.58,80.57,80.57,6460.0,68.357,68.3655,68.357,68.357,6460.0
2019-07-26 11:50:00,80.57,80.58,80.56,80.56,30227.0,68.357,68.3655,68.3486,68.3486,30227.0
2019-07-26 11:55:00,80.56,80.57,80.56,80.57,16146.0,68.3486,68.357,68.3486,68.357,16146.0
2019-07-26 12:00:00,80.57,80.57,80.56,80.57,2293.0,68.357,68.357,68.3486,68.357,2293.0
2019-07-26 12:05:00,80.57,80.57,80.56,80.57,999.0,68.357,68.357,68.3486,68.357,999.0
2019-07-26 12:10:00,80.57,80.57,80.55,80.56,252535.0,68.357,68.357,68.3401,68.3486,252535.0
2019-07-26 12:15:00,80.56,80.57,80.55,80.56,13426.0,68.3486,68.357,68.3401,68.3486,13426.0
2019-07-26 12:20:00,80.56,80.59,80.56,80.59,29486.0,68.3486,68.374,68.3486,68.374,29486.0
2019-07-26 12:25:00,80.59,80.6,80.58,80.59,17169.0,68.374,68.3825,68.3655,68.374,17169.0
2019-07-26 12:30:00,80.59,80.6,80.58,80.59,22506.0,68.374,68.3825,68.3655,68.374,22506.0
2019-07-26 12:35:00,80.59,80.6,80.59,80.6,18864.0,68.374,68.3825,68.374,68.3825,18864.0
2019-07-26 12:40:00,80.6,80.61,80.59,80.6,24193.0,68.3825,68.391,68.374,68.3825,24193.0
2019-07-26 12:45:00,80.61,80.61,80.6,80.61,6432.0,68.391,68.391,68.3825,68.391,6432.0
2019-07-26 12:50:00,80.61,80.61,80.6,80.61,12288.0,68.391,68.391,68.3825,68.391,12288.0
2019-07-26 12:55:00,80.61,80.61,80.6,80.6,26965.0,68.391,68.391,68.3825,68.3825,26965.0
2019-07-26 13:00:00,80.61,80.61,80.6,80.61,10016.0,68.391,68.391,68.3825,68.391,10016.0
2019-07-26 13:05:00,80.61,80.61,80.6,80.6,13581.0,68.391,68.391,68.3825,68.3825,13581.0
2019-07-26 13:10:00,80.61,80.61,80.59,80.6,47617.0,68.391,68.391,68.374,68.3825,47617.0
2019-07-26 13:15:00,80.61,80.61,80.6,80.61,7670.0,68.391,68.391,68.3825,68.391,7670.0
2019-07-26 13:20:00,80.61,80.61,80.6,80.6,3492.0,68.391,68.391,68.3825,68.3825,3492.0
2019-07-26 13:25:00,80.6,80.61,80.6,80.61,1735.0,68.3825,68.391,68.3825,68.391,1735.0
2019-07-26 13:30:00,80.61,80.61,80.6,80.61,15485.0,68.391,68.391,68.3825,68.391,15485.0
2019-07-26 13:35:00,80.6,80.61,80.6,80.61,12010.0,68.3825,68.391,68.3825,68.391,12010.0
2019-07-26 13:40:00,80.61,80.61,80.6,80.6,5026.0,68.391,68.391,68.3825,68.3825,5026.0
2019-07-26 13:45:00,80.61,80.61,80.6,80.61,4185.0,68.391,68.391,68.3825,68.391,4185.0
2019-07-26 13:50:00,80.6,80.61,80.6,80.61,3674.0,68.3825,68.391,68.3825,68.391,3674.0
2019-07-26 13:55:00,80.6,80.61,80.6,80.61,5921.0,68.3825,68.391,68.3825,68.391,5921.0
2019-07-26 14:00:00,80.61,80.61,80.6,80.61,4189.0,68.391,68.391,68.3825,68.391,4189.0
2019-07-26 14:05:00,80.61,80.61,80.6,80.6,3525.0,68.391,68.391,68.3825,68.3825,3525.0
2019-07-26 14:10:00,80.61,80.61,80.6,80.6,18233.0,68.391,68.391,68.3825,68.3825,18233.0
2019-07-26 14:15:00,80.6,80.61,80.6,80.6,4187.0,68.3825,68.391,68.3825,68.3825,4187.0
2019-07-26 14:20:00,80.6,80.61,80.6,80.6,3267.0,68.3825,68.391,68.3825,68.3825,3267.0
2019-07-26 14:25:00,80.61,80.61,80.6,80.6,9799.0,68.391,68.391,68.3825,68.3825,9799.0
2019-07-26 14:30:00,80.61,80.61,80.6,80.61,7770.0,68.391,68.391,68.3825,68.391,7770.0
2019-07-26 14:35:00,80.6,80.61,80.6,80.61,3248.0,68.3825,68.391,68.3825,68.391,3248.0
2019-07-26 14:40:00,80.6,80.61,80.6,80.6,3565.0,68.3825,68.391,68.3825,68.3825,3565.0
2019-07-26 14:45:00,80.61,80.61,80.6,80.61,11168.0,68.391,68.391,68.3825,68.391,11168.0
2019-07-26 14:50:00,80.61,80.61,80.6,80.6,3708.0,68.391,68.391,68.3825,68.3825,3708.0
2019-07-26 14:55:00,80.61,80.61,80.6,80.61,11006.0,68.391,68.391,68.3825,68.391,11006.0
2019-07-26 15:00:00,80.61,80.61,80.6,80.61,13862.0,68.391,68.391,68.3825,68.391,13862.0
2019-07-26 15:05:00,80.61,80.61,80.6,80.61,2219.0,68.391,68.391,68.3825,68.391,2219.0
2019-07-26 15:10:00,80.61,80.61,80.6,80.61,6739.0,68.391,68.391,68.3825,68.391,6739.0
2019-07-26 15:15:00,80.61,80.61,80.6,80.61,3333.0,68.391,68.391,68.3825,68.391,3333.0
2019-07-26 15:20:00,80.6,80.61,80.6,80.61,18840.0,68.3825,68.391,68.3825,68.391,18840.0
2019-07-26 15:25:00,80.61,80.61,80.6,80.61,4388.0,68.391,68.391,68.3825,68.391,4388.0
2019-07-26 15:30:00,80.61,80.61,80.6,80.6,11285.0,68.391,68.391,68.3825,68.3825,11285.0
2019-07-26 15:35:00,80.61,80.61,80.6,80.61,61791.0,68.391,68.391,68.3825,68.391,61791.0
2019-07-26 15:40:00,80.61,80.62,80.61,80.61,21346.0,68.391,68.3995,68.391,68.391,21346.0
2019-07-26 15:45:00,80.62,80.62,80.61,80.62,6350.0,68.3995,68.3995,68.391,68.3995,6350.0
2019-07-26 15:50:00,80.62,80.62,80.61,80.62,11238.0,68.3995,68.3995,68.391,68.3995,11238.0
2019-07-26 15:55:00,80.62,80.63,80.61,80.62,52436.0,68.3995,68.4079,68.391,68.3995,52436.0
2019-07-29 09:30:00,80.64,80.65,80.62,80.64,45905.0,68.4164,68.4249,68.3995,68.4164,45905.0
2019-07-29 09:35:00,80.64,80.64,80.63,80.64,2280.0,68.4164,68.4164,68.4079,68.4164,2280.0
2019-07-29 09:40:00,80.63,80.65,80.63,80.64,36655.0,68.4079,68.4249,68.4079,68.4164,36655.0
2019-07-29 09:45:00,80.64,80.64,80.63,80.64,16447.0,68.4164,68.4164,68.4079,68.4164,16447.0
2019-07-29 09:50:00,80.64,80.65,80.63,80.65,13401.0,68.4164,68.4249,68.4079,68.4249,13401.0
2019-07-29 09:55:00,80.65,80.65,80.64,80.65,4837.0,68.4249,68.4249,68.4164,68.4249,4837.0
2019-07-29 10:00:00,80.65,80.65,80.64,80.65,7248.0,68.4249,68.4249,68.4164,68.4249,7248.0
2019-07-29 10:05:00,80.65,80.65,80.64,80.65,11202.0,68.4249,68.4249,68.4164,68.4249,11202.0
2019-07-29 10:10:00,80.65,80.65,80.64,80.65,10413.0,68.4249,68.4249,68.4164,68.4249,10413.0
2019-07-29 10:15:00,80.64,80.65,80.64,80.65,4950.0,68.4164,68.4249,68.4164,68.4249,4950.0
2019-07-29 10:20:00,80.65,80.65,80.64,80.65,5971.0,68.4249,68.4249,68.4164,68.4249,5971.0
2019-07-29 10:25:00,80.65,80.65,80.64,80.65,4840.0,68.4249,68.4249,68.4164,68.4249,4840.0
2019-07-29 10:30:00,80.65,80.65,80.64,80.64,13081.0,68.4249,68.4249,68.4164,68.4164,13081.0
2019-07-29 10:35:00,80.64,80.64,80.63,80.64,6358.0,68.4164,68.4164,68.4079,68.4164,6358.0
2019-07-29 10:40:00,80.64,80.64,80.63,80.64,3620.0,68.4164,68.4164,68.4079,68.4164,3620.0
2019-07-29 10:45:00,80.64,80.64,80.63,80.64,8767.0,68.4164,68.4164,68.4079,68.4164,8767.0
2019-07-29 10:50:00,80.64,80.64,80.63,80.64,3698.0,68.4164,68.4164,68.4079,68.4164,3698.0
2019-07-29 10:55:00,80.64,80.64,80.63,80.64,9814.0,68.4164,68.4164,68.4079,68.4164,9814.0
2019-07-29 11:00:00,80.64,80.64,80.63,80.64,7015.0,68.4164,68.4164,68.4079,68.4164,7015.0
2019-07-29 11:05:00,80.64,80.64,80.63,80.64,6078.0,68.4164,68.4164,68.4079,68.4164,6078.0
2019-07-29 11:10:00,80.63,80.64,80.63,80.64,5000.0,68.4079,68.4164,68.4079,68.4164,5000.0
2019-07-29 11:15:00,80.64,80.64,80.63,80.64,14771.0,68.4164,68.4164,68.4079,68.4164,14771.0
2019-07-29 11:20:00,80.64,80.64,80.63,80.64,3823.0,68.4164,68.4164,68.4079,68.4164,3823.0
2019-07-29 11:25:00,80.64,80.64,80.63,80.64,3143.0,68.4164,68.4164,68.4079,68.4164,3143.0
2019-07-29 11:30:00,80.64,80.64,80.63,80.64,9876.0,68.4164,68.4164,68.4079,68.4164,9876.0
2019-07-29 11:35:00,80.64,80.64,80.63,80.64,8166.0,68.4164,68.4164,68.4079,68.4164,8166.0
2019-07-29 11:40:00,80.64,80.65,80.63,80.65,3818.0,68.4164,68.4249,68.4079,68.4249,3818.0
2019-07-29 11:45:00,80.65,80.65,80.64,80.65,3165.0,68.4249,68.4249,68.4164,68.4249,3165.0
2019-07-29 11:50:00,80.65,80.65,80.64,80.65,4127.0,68.4249,68.4249,68.4164,68.4249,4127.0
2019-07-29 11:55:00,80.65,80.65,80.64,80.65,2730.0,68.4249,68.4249,68.4164,68.4249,2730.0
2019-07-29 12:00:00,80.64,80.65,80.64,80.65,4447.0,68.4164,68.4249,68.4164,68.4249,4447.0
2019-07-29 12:05:00,80.65,80.65,80.64,80.65,11182.0,68.4249,68.4249,68.4164,68.4249,11182.0
2019-07-29 12:10:00,80.65,80.65,80.64,80.65,2793.0,68.4249,68.4249,68.4164,68.4249,2793.0
2019-07-29 12:15:00,80.64,80.65,80.64,80.64,5313.0,68.4164,68.4249,68.4164,68.4164,5313.0
2019-07-29 12:20:00,80.65,80.65,80.64,80.65,3890.0,68.4249,68.4249,68.4164,68.4249,3890.0
2019-07-29 12:25:00,80.64,80.65,80.64,80.65,2251.0,68.4164,68.4249,68.4164,68.4249,2251.0
2019-07-29 12:30:00,80.64,80.65,80.64,80.65,36374.0,68.4164,68.4249,68.4164,68.4249,36374.0
2019-07-29 12:35:00,80.64,80.65,80.64,80.65,8766.0,68.4164,68.4249,68.4164,68.4249,8766.0
2019-07-29 12:40:00,80.65,80.65,80.64,80.65,4305.0,68.4249,68.4249,68.4164,68.4249,4305.0
2019-07-29 12:45:00,80.65,80.65,80.64,80.65,10588.0,68.4249,68.4249,68.4164,68.4249,10588.0
2019-07-29 12:50:00,80.65,80.65,80.64,80.64,17985.0,68.4249,68.4249,68.4164,68.4164,17985.0
2019-07-29 12:55:00,80.65,80.65,80.64,80.65,4503.0,68.4249,68.4249,68.4164,68.4249,4503.0
2019-07-29 13:00:00,80.64,80.65,80.64,80.64,7701.0,68.4164,68.4249,68.4164,68.4164,7701.0
2019-07-29 13:05:00,80.65,80.65,80.64,80.65,4611.0,68.4249,68.4249,68.4164,68.4249,4611.0
2019-07-29 13:10:00,80.65,80.65,80.64,80.64,6359.0,68.4249,68.4249,68.4164,68.4164,6359.0
2019-07-29 13:15:00,80.65,80.65,80.64,80.64,9179.0,68.4249,68.4249,68.4164,68.4164,9179.0
2019-07-29 13:20:00,80.64,80.65,80.64,80.65,2544.0,68.4164,68.4249,68.4164,68.4249,2544.0
2019-07-29 13:25:00,80.65,80.65,80.64,80.64,6975.0,68.4249,68.4249,68.4164,68.4164,6975.0
2019-07-29 13:30:00,80.65,80.65,80.64,80.64,8856.0,68.4249,68.4249,68.4164,68.4164,8856.0
2019-07-29 13:35:00,80.65,80.65,80.64,80.65,4789.0,68.4249,68.4249,68.4164,68.4249,4789.0
2019-07-29 13:40:00,80.65,80.65,80.64,80.65,12654.0,68.4249,68.4249,68.4164,68.4249,12654.0
2019-07-29 13:45:00,80.65,80.65,80.64,80.65,5483.0,68.4249,68.4249,68.4164,68.4249,5483.0
2019-07-29 13:50:00,80.65,80.65,80.64,80.65,7817.0,68.4249,68.4249,68.4164,68.4249,7817.0
2019-07-29 13:55:00,80.65,80.65,80.64,80.65,1895.0,68.4249,68.4249,68.4164,68.4249,1895.0
2019-07-29 14:00:00,80.65,80.65,80.64,80.65,11963.0,68.4249,68.4249,68.4164,68.4249,11963.0
2019-07-29 14:05:00,80.64,80.65,80.64,80.64,7599.0,68.4164,68.4249,68.4164,68.4164,7599.0
2019-07-29 14:10:00,80.64,80.65,80.64,80.64,11753.0,68.4164,68.4249,68.4164,68.4164,11753.0
2019-07-29 14:15:00,80.65,80.65,80.64,80.65,6840.0,68.4249,68.4249,68.4164,68.4249,6840.0
2019-07-29 14:20:00,80.64,80.65,80.64,80.65,21111.0,68.4164,68.4249,68.4164,68.4249,21111.0
2019-07-29 14:25:00,80.65,80.65,80.63,80.64,29004.0,68.4249,68.4249,68.4079,68.4164,29004.0
2019-07-29 14:30:00,80.63,80.64,80.63,80.64,27767.0,68.4079,68.4164,68.4079,68.4164,27767.0
2019-07-29 14:35:00,80.64,80.64,80.63,80.64,13892.0,68.4164,68.4164,68.4079,68.4164,13892.0
2019-07-29 14:40:00,80.64,80.64,80.63,80.64,7705.0,68.4164,68.4164,68.4079,68.4164,7705.0
2019-07-29 14:45:00,80.64,80.64,80.63,80.64,5580.0,68.4164,68.4164,68.4079,68.4164,5580.0
2019-07-29 14:50:00,80.64,80.64,80.63,80.63,4725.0,68.4164,68.4164,68.4079,68.4079,4725.0
2019-07-29 14:55:00,80.64,80.64,80.63,80.64,19190.0,68.4164,68.4164,68.4079,68.4164,19190.0
2019-07-29 15:00:00,80.64,80.64,80.63,80.64,20806.0,68.4164,68.4164,68.4079,68.4164,20806.0
2019-07-29 15:05:00,80.64,80.64,80.63,80.63,6031.0,68.4164,68.4164,68.4079,68.4079,6031.0
2019-07-29 15:10:00,80.64,80.64,80.63,80.64,3311.0,68.4164,68.4164,68.4079,68.4164,3311.0
2019-07-29 15:15:00,80.64,80.64,80.63,80.63,6843.0,68.4164,68.4164,68.4079,68.4079,6843.0
2019-07-29 15:20:00,80.64,80.64,80.62,80.63,26554.0,68.4164,68.4164,68.3995,68.4079,26554.0
2019-07-29 15:25:00,80.63,80.64,80.62,80.63,99701.0,68.4079,68.4164,68.3995,68.4079,99701.0
2019-07-29 15:30:00,80.64,80.64,80.63,80.63,11478.0,68.4164,68.4164,68.4079,68.4079,11478.0
2019-07-29 15:35:00,80.64,80.64,80.63,80.64,4374.0,68.4164,68.4164,68.4079,68.4164,4374.0
2019-07-29 15:40:00,80.64,80.64,80.62,80.63,6864.0,68.4164,68.4164,68.3995,68.4079,6864.0
2019-07-29 15:45:00,80.62,80.63,80.62,80.63,14238.0,68.3995,68.4079,68.3995,68.4079,14238.0
2019-07-29 15:50:00,80.62,80.63,80.62,80.62,19814.0,68.3995,68.4079,68.3995,68.3995,19814.0
2019-07-29 15:55:00,80.63,80.63,80.62,80.63,11646.0,68.4079,68.4079,68.3995,68.4079,11646.0
2019-07-30 09:30:00,80.63,80.63,80.61,80.62,40679.0,68.4079,68.4079,68.391,68.3995,40679.0
2019-07-30 09:35:00,80.61,80.62,80.6,80.62,6495.0,68.391,68.3995,68.3825,68.3995,6495.0
2019-07-30 09:40:00,80.62,80.62,80.61,80.62,9951.0,68.3995,68.3995,68.391,68.3995,9951.0
2019-07-30 09:45:00,80.62,80.62,80.61,80.61,23093.0,68.3995,68.3995,68.391,68.391,23093.0
2019-07-30 09:50:00,80.61,80.62,80.61,80.62,8717.0,68.391,68.3995,68.391,68.3995,8717.0
2019-07-30 09:55:00,80.61,80.61,80.6,80.61,18610.0,68.391,68.391,68.3825,68.391,18610.0
2019-07-30 10:00:00,80.61,80.61,80.58,80.6,20668.0,68.391,68.391,68.3655,68.3825,20668.0
2019-07-30 10:05:00,80.59,80.6,80.58,80.6,7225.0,68.374,68.3825,68.3655,68.3825,7225.0
2019-07-30 10:10:00,80.59,80.6,80.58,80.58,6074.0,68.374,68.3825,68.3655,68.3655,6074.0
2019-07-30 10:15:00,80.59,80.6,80.58,80.59,5531.0,68.374,68.3825,68.3655,68.374,5531.0
2019-07-30 10:20:00,80.59,80.6,80.59,80.6,9230.0,68.374,68.3825,68.374,68.3825,9230.0
2019-07-30 10:25:00,80.6,80.61,80.59,80.61,6870.0,68.3825,68.391,68.374,68.391,6870.0
2019-07-30 10:30:00,80.6,80.61,80.6,80.6,10921.0,68.3825,68.391,68.3825,68.3825,10921.0
2019-07-30 10:35:00,80.6,80.61,80.6,80.61,6054.0,68.3825,68.391,68.3825,68.391,6054.0
2019-07-30 10:40:00,80.61,80.61,80.6,80.6,10136.0,68.391,68.391,68.3825,68.3825,10136.0
2019-07-30 10:45:00,80.6,80.61,80.59,80.61,8554.0,68.3825,68.391,68.374,68.391,8554.0
2019-07-30 10:50:00,80.6,80.61,80.6,80.6,8531.0,68.3825,68.391,68.3825,68.3825,8531.0
2019-07-30 10:55:00,80.61,80.61,80.6,80.6,12428.0,68.391,68.391,68.3825,68.3825,12428.0
2019-07-30 11:00:00,80.61,80.61,80.59,80.59,18043.0,68.391,68.391,68.374,68.374,18043.0
2019-07-30 11:05:00,80.59,80.6,80.59,80.59,3805.0,68.374,68.3825,68.374,68.374,3805.0
2019-07-30 11:10:00,80.6,80.6,80.59,80.59,13833.0,68.3825,68.3825,68.374,68.374,13833.0
2019-07-30 11:15:00,80.59,80.6,80.58,80.58,11977.0,68.374,68.3825,68.3655,68.3655,11977.0
2019-07-30 11:20:00,80.58,80.59,80.58,80.58,7603.0,68.3655,68.374,68.3655,68.3655,7603.0
2019-07-30 11:25:00,80.58,80.58,80.57,80.58,8611.0,68.3655,68.3655,68.357,68.3655,8611.0
2019-07-30 11:30:00,80.57,80.58,80.57,80.58,8558.0,68.357,68.3655,68.357,68.3655,8558.0
2019-07-30 11:35:00,80.57,80.58,80.57,80.58,5798.0,68.357,68.3655,68.357,68.3655,5798.0
2019-07-30 11:40:00,80.58,80.58,80.57,80.58,3511.0,68.3655,68.3655,68.357,68.3655,3511.0
2019-07-30 11:45:00,80.57,80.58,80.57,80.58,14767.0,68.357,68.3655,68.357,68.3655,14767.0
2019-07-30 11:50:00,80.57,80.58,80.57,80.58,56035.0,68.357,68.3655,68.357,68.3655,56035.0
2019-07-30 11:55:00,80.58,80.58,80.57,80.58,13174.0,68.3655,68.3655,68.357,68.3655,13174.0
2019-07-30 12:00:00,80.58,80.58,80.57,80.57,11553.0,68.3655,68.3655,68.357,68.357,11553.0
2019-07-30 12:05:00,80.58,80.58,80.57,80.57,5174.0,68.3655,68.3655,68.357,68.357,5174.0
2019-07-30 12:10:00,80.58,80.58,80.57,80.58,4688.0,68.3655,68.3655,68.357,68.3655,4688.0
2019-07-30 12:15:00,80.57,80.58,80.57,80.57,10262.0,68.357,68.3655,68.357,68.357,10262.0
2019-07-30 12:20:00,80.58,80.58,80.57,80.57,4330.0,68.3655,68.3655,68.357,68.357,4330.0
2019-07-30 12:25:00,80.57,80.58,80.57,80.57,3131.0,68.357,68.3655,68.357,68.357,3131.0
2019-07-30 12:30:00,80.57,80.58,80.57,80.58,3440.0,68.357,68.3655,68.357,68.3655,3440.0
2019-07-30 12:35:00,80.58,80.58,80.57,80.58,4485.0,68.3655,68.3655,68.357,68.3655,4485.0
2019-07-30 12:40:00,80.57,80.58,80.56,80.56,24203.0,68.357,68.3655,68.3486,68.3486,24203.0
2019-07-30 12:45:00,80.56,80.57,80.56,80.56,1540.0,68.3486,68.357,68.3486,68.3486,1540.0
2019-07-30 12:50:00,80.56,80.57,80.56,80.57,7621.0,68.3486,68.357,68.3486,68.357,7621.0
2019-07-30 12:55:00,80.56,80.57,80.56,80.56,3435.0,68.3486,68.357,68.3486,68.3486,3435.0
2019-07-30 13:00:00,80.57,80.57,80.56,80.57,1264.0,68.357,68.357,68.3486,68.357,1264.0
2019-07-30 13:05:00,80.56,80.57,80.56,80.56,8555.0,68.3486,68.357,68.3486,68.3486,8555.0
2019-07-30 13:10:00,80.57,80.57,80.56,80.56,6763.0,68.357,68.357,68.3486,68.3486,6763.0
2019-07-30 13:15:00,80.57,80.57,80.56,80.56,5964.0,68.357,68.357,68.3486,68.3486,5964.0
2019-07-30 13:20:00,80.56,80.57,80.56,80.57,8711.0,68.3486,68.357,68.3486,68.357,8711.0
2019-07-30 13:25:00,80.57,80.58,80.56,80.57,14240.0,68.357,68.3655,68.3486,68.357,14240.0
2019-07-30 13:30:00,80.58,80.58,80.57,80.57,3384.0,68.3655,68.3655,68.357,68.357,3384.0
2019-07-30 13:35:00,80.58,80.58,80.57,80.58,10706.0,68.3655,68.3655,68.357,68.3655,10706.0
2019-07-30 13:40:00,80.58,80.58,80.57,80.58,6162.0,68.3655,68.3655,68.357,68.3655,6162.0
2019-07-30 13:45:00,80.58,80.58,80.57,80.58,2756.0,68.3655,68.3655,68.357,68.3655,2756.0
2019-07-30 13:50:00,80.57,80.58,80.57,80.57,3532.0,68.357,68.3655,68.357,68.357,3532.0
2019-07-30 13:55:00,80.58,80.58,80.57,80.58,14227.0,68.3655,68.3655,68.357,68.3655,14227.0
2019-07-30 14:00:00,80.57,80.58,80.57,80.58,2980.0,68.357,68.3655,68.357,68.3655,2980.0
2019-07-30 14:05:00,80.58,80.59,80.57,80.59,26313.0,68.3655,68.374,68.357,68.374,26313.0
2019-07-30 14:10:00,80.59,80.59,80.58,80.59,7097.0,68.374,68.374,68.3655,68.374,7097.0
2019-07-30 14:15:00,80.58,80.59,80.58,80.59,13379.0,68.3655,68.374,68.3655,68.374,13379.0
2019-07-30 14:20:00,80.58,80.59,80.58,80.58,7694.0,68.3655,68.374,68.3655,68.3655,7694.0
2019-07-30 14:25:00,80.58,80.59,80.58,80.59,2432.0,68.3655,68.374,68.3655,68.374,2432.0
2019-07-30 14:30:00,80.59,80.59,80.58,80.58,8807.0,68.374,68.374,68.3655,68.3655,8807.0
2019-07-30 14:35:00,80.58,80.59,80.58,80.59,1845.0,68.3655,68.374,68.3655,68.374,1845.0
2019-07-30 14:40:00,80.58,80.59,80.58,80.58,4472.0,68.3655,68.374,68.3655,68.3655,4472.0
2019-07-30 14:45:00,80.58,80.59,80.58,80.58,7495.0,68.3655,68.374,68.3655,68.3655,7495.0
2019-07-30 14:50:00,80.59,80.59,80.58,80.59,16632.0,68.374,68.374,68.3655,68.374,16632.0
2019-07-30 14:55:00,80.59,80.59,80.58,80.59,6279.0,68.374,68.374,68.3655,68.374,6279.0
2019-07-30 15:00:00,80.58,80.59,80.58,80.59,9889.0,68.3655,68.374,68.3655,68.374,9889.0
2019-07-30 15:05:00,80.58,80.59,80.58,80.59,3926.0,68.3655,68.374,68.3655,68.374,3926.0
2019-07-30 15:10:00,80.59,80.59,80.58,80.59,3989.0,68.374,68.374,68.3655,68.374,3989.0
2019-07-30 15:15:00,80.59,80.6,80.58,80.59,21406.0,68.374,68.3825,68.3655,68.374,21406.0
2019-07-30 15:20:00,80.6,80.6,80.59,80.59,18819.0,68.3825,68.3825,68.374,68.374,18819.0
2019-07-30 15:25:00,80.59,80.6,80.59,80.59,1919.0,68.374,68.3825,68.374,68.374,1919.0
2019-07-30 15:30:00,80.6,80.6,80.59,80.59,9185.0,68.3825,68.3825,68.374,68.374,9185.0
2019-07-30 15:35:00,80.59,80.6,80.59,80.6,8159.0,68.374,68.3825,68.374,68.3825,8159.0
2019-07-30 15:40:00,80.59,80.6,80.59,80.59,7063.0,68.374,68.3825,68.374,68.374,7063.0
2019-07-30 15:45:00,80.59,80.6,80.59,80.6,4699.0,68.374,68.3825,68.374,68.3825,4699.0
2019-07-30 15:50:00,80.6,80.6,80.59,80.6,12146.0,68.3825,68.3825,68.374,68.3825,12146.0
2019-07-30 15:55:00,80.59,80.6,80.59,80.59,10291.0,68.374,68.3825,68.374,68.374,10291.0
2019-07-31 09:30:00,80.64,80.65,80.63,80.65,40878.0,68.4164,68.4249,68.4079,68.4249,40878.0
2019-07-31 09:35:00,80.65,80.65,80.64,80.64,4631.0,68.4249,68.4249,68.4164,68.4164,4631.0
2019-07-31 09:40:00,80.65,80.66,80.64,80.65,14692.0,68.4249,68.4334,68.4164,68.4249,14692.0
2019-07-31 09:45:00,80.67,80.67,80.65,80.65,20463.0,68.4419,68.4419,68.4249,68.4249,20463.0
2019-07-31 09:50:00,80.65,80.66,80.65,80.65,5736.0,68.4249,68.4334,68.4249,68.4249,5736.0
2019-07-31 09:55:00,80.65,80.66,80.65,80.66,4779.0,68.4249,68.4334,68.4249,68.4334,4779.0
2019-07-31 10:00:00,80.66,80.66,80.64,80.64,4206.0,68.4334,68.4334,68.4164,68.4164,4206.0
2019-07-31 10:05:00,80.65,80.66,80.64,80.66,2549.0,68.4249,68.4334,68.4164,68.4334,2549.0
2019-07-31 10:10:00,80.65,80.66,80.65,80.66,7150.0,68.4249,68.4334,68.4249,68.4334,7150.0
2019-07-31 10:15:00,80.66,80.67,80.65,80.66,6251.0,68.4334,68.4419,68.4249,68.4334,6251.0
2019-07-31 10:20:00,80.66,80.66,80.65,80.65,3408.0,68.4334,68.4334,68.4249,68.4249,3408.0
2019-07-31 10:25:00,80.66,80.67,80.65,80.66,2805.0,68.4334,68.4419,68.4249,68.4334,2805.0
2019-07-31 10:30:00,80.67,80.67,80.66,80.67,1673.0,68.4419,68.4419,68.4334,68.4419,1673.0
2019-07-31 10:35:00,80.67,80.67,80.66,80.66,5665.0,68.4419,68.4419,68.4334,68.4334,5665.0
2019-07-31 10:40:00,80.66,80.67,80.66,80.66,2175.0,68.4334,68.4419,68.4334,68.4334,2175.0
2019-07-31 10:45:00,80.66,80.67,80.66,80.66,4445.0,68.4334,68.4419,68.4334,68.4334,4445.0
2019-07-31 10:50:00,80.66,80.68,80.66,80.67,23325.0,68.4334,68.4504,68.4334,68.4419,23325.0
2019-07-31 10:55:00,80.67,80.68,80.66,80.68,10853.0,68.4419,68.4504,68.4334,68.4504,10853.0
2019-07-31 11:00:00,80.67,80.69,80.67,80.69,4742.0,68.4419,68.4588,68.4419,68.4588,4742.0
2019-07-31 11:05:00,80.69,80.69,80.68,80.68,5314.0,68.4588,68.4588,68.4504,68.4504,5314.0
2019-07-31 11:10:00,80.67,80.68,80.67,80.68,24357.0,68.4419,68.4504,68.4419,68.4504,24357.0
2019-07-31 11:15:00,80.67,80.68,80.67,80.67,4804.0,68.4419,68.4504,68.4419,68.4419,4804.0
2019-07-31 11:20:00,80.68,80.69,80.68,80.68,6995.0,68.4504,68.4588,68.4504,68.4504,6995.0
2019-07-31 11:25:00,80.67,80.69,80.67,80.69,11857.0,68.4419,68.4588,68.4419,68.4588,11857.0
2019-07-31 11:30:00,80.69,80.69,80.68,80.68,3521.0,68.4588,68.4588,68.4504,68.4504,3521.0
2019-07-31 11:35:00,80.69,80.69,80.68,80.69,23092.0,68.4588,68.4588,68.4504,68.4588,23092.0
2019-07-31 11:40:00,80.69,80.7,80.68,80.7,29489.0,68.4588,68.4673,68.4504,68.4673,29489.0
2019-07-31 11:45:00,80.69,80.7,80.68,80.69,4050.0,68.4588,68.4673,68.4504,68.4588,4050.0
2019-07-31 11:50:00,80.69,80.7,80.68,80.69,11617.0,68.4588,68.4673,68.4504,68.4588,11617.0
2019-07-31 11:55:00,80.69,80.69,80.68,80.69,999.0,68.4588,68.4588,68.4504,68.4588,999.0
2019-07-31 12:00:00,80.69,80.7,80.68,80.69,9128.0,68.4588,68.4673,68.4504,68.4588,9128.0
2019-07-31 12:05:00,80.7,80.7,80.69,80.7,1341.0,68.4673,68.4673,68.4588,68.4673,1341.0
2019-07-31 12:10:00,80.69,80.7,80.69,80.69,6448.0,68.4588,68.4673,68.4588,68.4588,6448.0
2019-07-31 12:15:00,80.69,80.7,80.69,80.7,15491.0,68.4588,68.4673,68.4588,68.4673,15491.0
2019-07-31 12:20:00,80.69,80.7,80.69,80.7,1787.0,68.4588,68.4673,68.4588,68.4673,1787.0
2019-07-31 12:25:00,80.7,80.7,80.69,80.69,6939.0,68.4673,68.4673,68.4588,68.4588,6939.0
2019-07-31 12:30:00,80.69,80.69,80.68,80.69,13824.0,68.4588,68.4588,68.4504,68.4588,13824.0
2019-07-31 12:35:00,80.68,80.69,80.68,80.69,6556.0,68.4504,68.4588,68.4504,68.4588,6556.0
2019-07-31 12:40:00,80.69,80.69,80.68,80.68,6269.0,68.4588,68.4588,68.4504,68.4504,6269.0
2019-07-31 12:45:00,80.69,80.69,80.68,80.69,6078.0,68.4588,68.4588,68.4504,68.4588,6078.0
2019-07-31 12:50:00,80.68,80.69,80.68,80.68,4328.0,68.4504,68.4588,68.4504,68.4504,4328.0
2019-07-31 12:55:00,80.69,80.69,80.68,80.68,3893.0,68.4588,68.4588,68.4504,68.4504,3893.0
2019-07-31 13:00:00,80.69,80.69,80.68,80.68,2461.0,68.4588,68.4588,68.4504,68.4504,2461.0
2019-07-31 13:05:00,80.68,80.69,80.68,80.69,4271.0,68.4504,68.4588,68.4504,68.4588,4271.0
2019-07-31 13:10:00,80.69,80.69,80.68,80.68,15401.0,68.4588,68.4588,68.4504,68.4504,15401.0
2019-07-31 13:15:00,80.68,80.69,80.68,80.69,1852.0,68.4504,68.4588,68.4504,68.4588,1852.0
2019-07-31 13:20:00,80.69,80.69,80.68,80.68,6164.0,68.4588,68.4588,68.4504,68.4504,6164.0
2019-07-31 13:25:00,80.69,80.69,80.68,80.68,2092.0,68.4588,68.4588,68.4504,68.4504,2092.0
2019-07-31 13:30:00,80.68,80.7,80.68,80.69,4014.0,68.4504,68.4673,68.4504,68.4588,4014.0
2019-07-31 13:35:00,80.69,80.7,80.69,80.69,2914.0,68.4588,68.4673,68.4588,68.4588,2914.0
2019-07-31 13:40:00,80.7,80.7,80.69,80.69,10634.0,68.4673,68.4673,68.4588,68.4588,10634.0
2019-07-31 13:45:00,80.7,80.7,80.69,80.7,14193.0,68.4673,68.4673,68.4588,68.4673,14193.0
2019-07-31 13:50:00,80.69,80.7,80.68,80.68,32020.0,68.4588,68.4673,68.4504,68.4504,32020.0
2019-07-31 13:55:00,80.68,80.69,80.68,80.68,7567.0,68.4504,68.4588,68.4504,68.4504,7567.0
2019-07-31 14:00:00,80.68,80.68,80.61,80.64,33866.0,68.4504,68.4504,68.391,68.4164,33866.0
2019-07-31 14:05:00,80.64,80.64,80.6,80.62,35219.0,68.4164,68.4164,68.3825,68.3995,35219.0
2019-07-31 14:10:00,80.62,80.65,80.61,80.65,32249.0,68.3995,68.4249,68.391,68.4249,32249.0
2019-07-31 14:15:00,80.65,80.66,80.64,80.65,14623.0,68.4249,68.4334,68.4164,68.4249,14623.0
2019-07-31 14:20:00,80.66,80.69,80.65,80.66,25303.0,68.4334,68.4588,68.4249,68.4334,25303.0
2019-07-31 14:25:00,80.65,80.67,80.65,80.67,14034.0,68.4249,68.4419,68.4249,68.4419,14034.0
2019-07-31 14:30:00,80.67,80.69,80.65,80.67,11599.0,68.4419,68.4588,68.4249,68.4419,11599.0
2019-07-31 14:35:00,80.67,80.67,80.59,80.59,42176.0,68.4419,68.4419,68.374,68.374,42176.0
2019-07-31 14:40:00,80.59,80.6,80.57,80.59,54242.0,68.374,68.3825,68.357,68.374,54242.0
2019-07-31 14:45:00,80.6,80.6,80.53,80.53,26801.0,68.3825,68.3825,68.3231,68.3231,26801.0
2019-07-31 14:50:00,80.52,80.52,80.47,80.5,116492.0,68.3146,68.3146,68.2722,68.2977,116492.0
2019-07-31 14:55:00,80.51,80.58,80.5,80.58,39917.0,68.3061,68.3655,68.2977,68.3655,39917.0
2019-07-31 15:00:00,80.58,80.59,80.54,80.58,35269.0,68.3655,68.374,68.3316,68.3655,35269.0
2019-07-31 15:05:00,80.58,80.59,80.55,80.57,26498.0,68.3655,68.374,68.3401,68.357,26498.0
2019-07-31 15:10:00,80.57,80.58,80.55,80.57,6885.0,68.357,68.3655,68.3401,68.357,6885.0
2019-07-31 15:15:00,80.56,80.57,80.54,80.57,13437.0,68.3486,68.357,68.3316,68.357,13437.0
2019-07-31 15:20:00,80.57,80.58,80.56,80.58,19864.0,68.357,68.3655,68.3486,68.3655,19864.0
2019-07-31 15:25:00,80.58,80.58,80.56,80.56,14520.0,68.3655,68.3655,68.3486,68.3486,14520.0
2019-07-31 15:30:00,80.57,80.58,80.56,80.58,11611.0,68.357,68.3655,68.3486,68.3655,11611.0
2019-07-31 15:35:00,80.57,80.58,80.56,80.56,20020.0,68.357,68.3655,68.3486,68.3486,20020.0
2019-07-31 15:40:00,80.56,80.57,80.56,80.56,10643.0,68.3486,68.357,68.3486,68.3486,10643.0
2019-07-31 15:45:00,80.58,80.59,80.57,80.58,11619.0,68.3655,68.374,68.357,68.3655,11619.0
2019-07-31 15:50:00,80.59,80.59,80.57,80.58,25801.0,68.374,68.374,68.357,68.3655,25801.0
2019-07-31 15:55:00,80.58,80.59,80.57,80.58,15437.0,68.3655,68.374,68.357,68.3655,15437.0
2019-08-01 09:30:00,80.44,80.51,80.42,80.44,33773.0,68.422,68.4815,68.4049,68.422,33773.0
2019-08-01 09:35:00,80.44,80.44,80.43,80.44,6549.0,68.422,68.422,68.4134,68.422,6549.0
2019-08-01 09:40:00,80.45,80.46,80.43,80.46,12278.0,68.4305,68.439,68.4134,68.439,12278.0
2019-08-01 09:45:00,80.45,80.46,80.43,80.45,8754.0,68.4305,68.439,68.4134,68.4305,8754.0
2019-08-01 09:50:00,80.45,80.47,80.45,80.46,7560.0,68.4305,68.4475,68.4305,68.439,7560.0
2019-08-01 09:55:00,80.45,80.46,80.44,80.45,17560.0,68.4305,68.439,68.422,68.4305,17560.0
2019-08-01 10:00:00,80.46,80.49,80.45,80.45,24418.0,68.439,68.4645,68.4305,68.4305,24418.0
2019-08-01 10:05:00,80.46,80.46,80.45,80.46,7296.0,68.439,68.439,68.4305,68.439,7296.0
2019-08-01 10:10:00,80.45,80.49,80.45,80.47,8192.0,68.4305,68.4645,68.4305,68.4475,8192.0
2019-08-01 10:15:00,80.48,80.48,80.46,80.46,15322.0,68.456,68.456,68.439,68.439,15322.0
2019-08-01 10:20:00,80.46,80.48,80.46,80.47,13008.0,68.439,68.456,68.439,68.4475,13008.0
2019-08-01 10:25:00,80.47,80.49,80.47,80.48,12285.0,68.4475,68.4645,68.4475,68.456,12285.0
2019-08-01 10:30:00,80.49,80.51,80.47,80.47,6266.0,68.4645,68.4815,68.4475,68.4475,6266.0
2019-08-01 10:35:00,80.48,80.51,80.47,80.51,16343.0,68.456,68.4815,68.4475,68.4815,16343.0
2019-08-01 10:40:00,80.5,80.51,80.49,80.5,8117.0,68.473,68.4815,68.4645,68.473,8117.0
2019-08-01 10:45:00,80.5,80.51,80.5,80.51,6422.0,68.473,68.4815,68.473,68.4815,6422.0
2019-08-01 10:50:00,80.51,80.52,80.51,80.51,6979.0,68.4815,68.49,68.4815,68.4815,6979.0
2019-08-01 10:55:00,80.52,80.53,80.51,80.52,19844.0,68.49,68.4985,68.4815,68.49,19844.0
2019-08-01 11:00:00,80.51,80.53,80.51,80.52,14441.0,68.4815,68.4985,68.4815,68.49,14441.0
2019-08-01 11:05:00,80.52,80.52,80.5,80.51,11061.0,68.49,68.49,68.473,68.4815,11061.0
2019-08-01 11:10:00,80.51,80.51,80.5,80.51,3737.0,68.4815,68.4815,68.473,68.4815,3737.0
2019-08-01 11:15:00,80.51,80.52,80.5,80.51,39658.0,68.4815,68.49,68.473,68.4815,39658.0
2019-08-01 11:20:00,80.52,80.52,80.51,80.51,83909.0,68.49,68.49,68.4815,68.4815,83909.0
2019-08-01 11:25:00,80.51,80.53,80.51,80.51,4556.0,68.4815,68.4985,68.4815,68.4815,4556.0
2019-08-01 11:30:00,80.52,80.52,80.51,80.52,1290.0,68.49,68.49,68.4815,68.49,1290.0
2019-08-01 11:35:00,80.52,80.53,80.52,80.53,6326.0,68.49,68.4985,68.49,68.4985,6326.0
2019-08-01 11:40:00,80.53,80.53,80.52,80.53,5744.0,68.4985,68.4985,68.49,68.4985,5744.0
2019-08-01 11:45:00,80.52,80.53,80.51,80.53,26850.0,68.49,68.4985,68.4815,68.4985,26850.0
2019-08-01 11:50:00,80.53,80.53,80.52,80.53,5114.0,68.4985,68.4985,68.49,68.4985,5114.0
2019-08-01 11:55:00,80.53,80.53,80.51,80.51,21025.0,68.4985,68.4985,68.4815,68.4815,21025.0
2019-08-01 12:00:00,80.52,80.52,80.51,80.51,41095.0,68.49,68.49,68.4815,68.4815,41095.0
2019-08-01 12:05:00,80.51,80.52,80.5,80.51,10013.0,68.4815,68.49,68.473,68.4815,10013.0
2019-08-01 12:10:00,80.51,80.52,80.5,80.52,8388.0,68.4815,68.49,68.473,68.49,8388.0
2019-08-01 12:15:00,80.51,80.52,80.5,80.52,9536.0,68.4815,68.49,68.473,68.49,9536.0
2019-08-01 12:20:00,80.52,80.52,80.51,80.52,2991.0,68.49,68.49,68.4815,68.49,2991.0
2019-08-01 12:25:00,80.51,80.52,80.51,80.52,3106.0,68.4815,68.49,68.4815,68.49,3106.0
2019-08-01 12:30:00,80.52,80.52,80.51,80.51,72344.0,68.49,68.49,68.4815,68.4815,72344.0
2019-08-01 12:35:00,80.51,80.53,80.51,80.52,12690.0,68.4815,68.4985,68.4815,68.49,12690.0
2019-08-01 12:40:00,80.53,80.53,80.52,80.53,3648.0,68.4985,68.4985,68.49,68.4985,3648.0
2019-08-01 12:45:00,80.53,80.53,80.53,80.53,2610.0,68.4985,68.4985,68.4985,68.4985,2610.0
2019-08-01 12:50:00,80.53,80.54,80.52,80.54,4139.0,68.4985,68.507,68.49,68.507,4139.0
2019-08-01 12:55:00,80.53,80.54,80.53,80.54,11228.0,68.4985,68.507,68.4985,68.507,11228.0
2019-08-01 13:00:00,80.54,80.54,80.53,80.54,20408.0,68.507,68.507,68.4985,68.507,20408.0
2019-08-01 13:05:00,80.53,80.54,80.53,80.53,42932.0,68.4985,68.507,68.4985,68.4985,42932.0
2019-08-01 13:10:00,80.54,80.54,80.52,80.53,17372.0,68.507,68.507,68.49,68.4985,17372.0
2019-08-01 13:15:00,80.53,80.54,80.52,80.54,11361.0,68.4985,68.507,68.49,68.507,11361.0
2019-08-01 13:20:00,80.54,80.54,80.53,80.54,1734.0,68.507,68.507,68.4985,68.507,1734.0
2019-08-01 13:25:00,80.53,80.62,80.51,80.62,74103.0,68.4985,68.5751,68.4815,68.5751,74103.0
2019-08-01 13:30:00,80.62,80.66,80.6,80.6,40914.0,68.5751,68.6091,68.558,68.558,40914.0
2019-08-01 13:35:00,80.6,80.64,80.6,80.64,13803.0,68.558,68.5921,68.558,68.5921,13803.0
2019-08-01 13:40:00,80.65,80.69,80.63,80.66,22316.0,68.6006,68.6346,68.5836,68.6091,22316.0
2019-08-01 13:45:00,80.67,80.67,80.64,80.66,22554.0,68.6176,68.6176,68.5921,68.6091,22554.0
2019-08-01 13:50:00,80.66,80.69,80.66,80.68,26038.0,68.6091,68.6346,68.6091,68.6261,26038.0
2019-08-01 13:55:00,80.69,80.7,80.66,80.67,32156.0,68.6346,68.6431,68.6091,68.6176,32156.0
2019-08-01 14:00:00,80.67,80.67,80.65,80.67,11065.0,68.6176,68.6176,68.6006,68.6176,11065.0
2019-08-01 14:05:00,80.67,80.68,80.65,80.66,8713.0,68.6176,68.6261,68.6006,68.6091,8713.0
2019-08-01 14:10:00,80.66,80.66,80.65,80.65,7481.0,68.6091,68.6091,68.6006,68.6006,7481.0
2019-08-01 14:15:00,80.66,80.67,80.63,80.64,17303.0,68.6091,68.6176,68.5836,68.5921,17303.0
2019-08-01 14:20:00,80.63,80.65,80.63,80.65,11181.0,68.5836,68.6006,68.5836,68.6006,11181.0
2019-08-01 14:25:00,80.64,80.66,80.64,80.66,8035.0,68.5921,68.6091,68.5921,68.6091,8035.0
2019-08-01 14:30:00,80.66,80.67,80.65,80.67,8772.0,68.6091,68.6176,68.6006,68.6176,8772.0
2019-08-01 14:35:00,80.66,80.67,80.64,80.64,20246.0,68.6091,68.6176,68.5921,68.5921,20246.0
2019-08-01 14:40:00,80.65,80.67,80.64,80.67,11908.0,68.6006,68.6176,68.5921,68.6176,11908.0
2019-08-01 14:45:00,80.67,80.67,80.64,80.65,12996.0,68.6176,68.6176,68.5921,68.6006,12996.0
2019-08-01 14:50:00,80.64,80.65,80.62,80.64,16040.0,68.5921,68.6006,68.5751,68.5921,16040.0
2019-08-01 14:55:00,80.64,80.67,80.63,80.67,12908.0,68.5921,68.6176,68.5836,68.6176,12908.0
2019-08-01 15:00:00,80.66,80.68,80.65,80.67,15619.0,68.6091,68.6261,68.6006,68.6176,15619.0
2019-08-01 15:05:00,80.67,80.68,80.66,80.67,20379.0,68.6176,68.6261,68.6091,68.6176,20379.0
2019-08-01 15:10:00,80.67,80.67,80.66,80.67,9194.0,68.6176,68.6176,68.6091,68.6176,9194.0
2019-08-01 15:15:00,80.67,80.67,80.64,80.65,16262.0,68.6176,68.6176,68.5921,68.6006,16262.0
2019-08-01 15:20:00,80.65,80.65,80.64,80.64,7985.0,68.6006,68.6006,68.5921,68.5921,7985.0
2019-08-01 15:25:00,80.64,80.64,80.63,80.64,12405.0,68.5921,68.5921,68.5836,68.5921,12405.0
2019-08-01 15:30:00,80.64,80.64,80.63,80.64,8842.0,68.5921,68.5921,68.5836,68.5921,8842.0
2019-08-01 15:35:00,80.64,80.64,80.63,80.64,10322.0,68.5921,68.5921,68.5836,68.5921,10322.0
2019-08-01 15:40:00,80.64,80.65,80.63,80.65,16353.0,68.5921,68.6006,68.5836,68.6006,16353.0
2019-08-01 15:45:00,80.65,80.66,80.63,80.65,29630.0,68.6006,68.6091,68.5836,68.6006,29630.0
2019-08-01 15:50:00,80.65,80.65,80.64,80.65,11369.0,68.6006,68.6006,68.5921,68.6006,11369.0
2019-08-01 15:55:00,80.65,80.65,80.64,80.65,23497.0,68.6006,68.6006,68.5921,68.6006,23497.0
2019-08-02 09:30:00,80.65,80.67,80.6,80.63,65886.0,68.6006,68.6176,68.558,68.5836,65886.0
2019-08-02 09:35:00,80.63,80.65,80.63,80.63,19622.0,68.5836,68.6006,68.5836,68.5836,19622.0
2019-08-02 09:40:00,80.63,80.65,80.63,80.65,29044.0,68.5836,68.6006,68.5836,68.6006,29044.0
2019-08-02 09:45:00,80.65,80.65,80.63,80.64,2495.0,68.6006,68.6006,68.5836,68.5921,2495.0
2019-08-02 09:50:00,80.64,80.64,80.61,80.63,15813.0,68.5921,68.5921,68.5666,68.5836,15813.0
2019-08-02 09:55:00,80.63,80.64,80.62,80.64,4925.0,68.5836,68.5921,68.5751,68.5921,4925.0
2019-08-02 10:00:00,80.64,80.64,80.63,80.64,4859.0,68.5921,68.5921,68.5836,68.5921,4859.0
2019-08-02 10:05:00,80.63,80.64,80.63,80.64,7617.0,68.5836,68.5921,68.5836,68.5921,7617.0
2019-08-02 10:10:00,80.64,80.66,80.64,80.65,14381.0,68.5921,68.6091,68.5921,68.6006,14381.0
2019-08-02 10:15:00,80.64,80.66,80.64,80.65,9277.0,68.5921,68.6091,68.5921,68.6006,9277.0
2019-08-02 10:20:00,80.65,80.66,80.64,80.66,9709.0,68.6006,68.6091,68.5921,68.6091,9709.0
2019-08-02 10:25:00,80.67,80.67,80.65,80.66,2912.0,68.6176,68.6176,68.6006,68.6091,2912.0
2019-08-02 10:30:00,80.66,80.67,80.65,80.67,6807.0,68.6091,68.6176,68.6006,68.6176,6807.0
2019-08-02 10:35:00,80.67,80.67,80.66,80.66,6638.0,68.6176,68.6176,68.6091,68.6091,6638.0
2019-08-02 10:40:00,80.66,80.66,80.64,80.65,22106.0,68.6091,68.6091,68.5921,68.6006,22106.0
2019-08-02 10:45:00,80.65,80.66,80.63,80.65,9594.0,68.6006,68.6091,68.5836,68.6006,9594.0
2019-08-02 10:50:00,80.65,80.67,80.64,80.67,18208.0,68.6006,68.6176,68.5921,68.6176,18208.0
2019-08-02 10:55:00,80.66,80.67,80.65,80.66,8915.0,68.6091,68.6176,68.6006,68.6091,8915.0
2019-08-02 11:00:00,80.66,80.66,80.64,80.64,4835.0,68.6091,68.6091,68.5921,68.5921,4835.0
2019-08-02 11:05:00,80.65,80.65,80.62,80.64,18448.0,68.6006,68.6006,68.5751,68.5921,18448.0
2019-08-02 11:10:00,80.64,80.65,80.61,80.65,52340.0,68.5921,68.6006,68.5666,68.6006,52340.0
2019-08-02 11:15:00,80.65,80.65,80.62,80.64,22511.0,68.6006,68.6006,68.5751,68.5921,22511.0
2019-08-02 11:20:00,80.64,80.65,80.63,80.65,8978.0,68.5921,68.6006,68.5836,68.6006,8978.0
2019-08-02 11:25:00,80.64,80.64,80.63,80.64,22571.0,68.5921,68.5921,68.5836,68.5921,22571.0
2019-08-02 11:30:00,80.64,80.64,80.62,80.63,15792.0,68.5921,68.5921,68.5751,68.5836,15792.0
2019-08-02 11:35:00,80.63,80.64,80.62,80.64,17206.0,68.5836,68.5921,68.5751,68.5921,17206.0
2019-08-02 11:40:00,80.64,80.65,80.63,80.65,3494.0,68.5921,68.6006,68.5836,68.6006,3494.0
2019-08-02 11:45:00,80.64,80.65,80.62,80.63,13074.0,68.5921,68.6006,68.5751,68.5836,13074.0
2019-08-02 11:50:00,80.63,80.65,80.62,80.63,6359.0,68.5836,68.6006,68.5751,68.5836,6359.0
2019-08-02 11:55:00,80.64,80.64,80.63,80.64,3813.0,68.5921,68.5921,68.5836,68.5921,3813.0
2019-08-02 12:00:00,80.63,80.65,80.63,80.65,4301.0,68.5836,68.6006,68.5836,68.6006,4301.0
2019-08-02 12:05:00,80.65,80.66,80.63,80.64,8778.0,68.6006,68.6091,68.5836,68.5921,8778.0
2019-08-02 12:10:00,80.63,80.64,80.62,80.63,7002.0,68.5836,68.5921,68.5751,68.5836,7002.0
2019-08-02 12:15:00,80.62,80.63,80.62,80.63,4214.0,68.5751,68.5836,68.5751,68.5836,4214.0
2019-08-02 12:20:00,80.63,80.63,80.61,80.62,8841.0,68.5836,68.5836,68.5666,68.5751,8841.0
2019-08-02 12:25:00,80.62,80.63,80.61,80.63,3403.0,68.5751,68.5836,68.5666,68.5836,3403.0
2019-08-02 12:30:00,80.62,80.63,80.61,80.62,14546.0,68.5751,68.5836,68.5666,68.5751,14546.0
2019-08-02 12:35:00,80.62,80.64,80.62,80.63,9838.0,68.5751,68.5921,68.5751,68.5836,9838.0
2019-08-02 12:40:00,80.63,80.63,80.62,80.63,6361.0,68.5836,68.5836,68.5751,68.5836,6361.0
2019-08-02 12:45:00,80.63,80.63,80.62,80.62,24799.0,68.5836,68.5836,68.5751,68.5751,24799.0
2019-08-02 12:50:00,80.62,80.64,80.62,80.64,2804.0,68.5751,68.5921,68.5751,68.5921,2804.0
2019-08-02 12:55:00,80.63,80.65,80.63,80.65,5459.0,68.5836,68.6006,68.5836,68.6006,5459.0
2019-08-02 13:00:00,80.65,80.65,80.63,80.65,3485.0,68.6006,68.6006,68.5836,68.6006,3485.0
2019-08-02 13:05:00,80.64,80.65,80.64,80.64,1633.0,68.5921,68.6006,68.5921,68.5921,1633.0
2019-08-02 13:10:00,80.65,80.66,80.64,80.64,5255.0,68.6006,68.6091,68.5921,68.5921,5255.0
2019-08-02 13:15:00,80.65,80.65,80.63,80.63,7872.0,68.6006,68.6006,68.5836,68.5836,7872.0
2019-08-02 13:20:00,80.64,80.64,80.63,80.64,4743.0,68.5921,68.5921,68.5836,68.5921,4743.0
2019-08-02 13:25:00,80.64,80.64,80.63,80.63,3952.0,68.5921,68.5921,68.5836,68.5836,3952.0
2019-08-02 13:30:00,80.64,80.65,80.63,80.64,5612.0,68.5921,68.6006,68.5836,68.5921,5612.0
2019-08-02 13:35:00,80.65,80.66,80.64,80.65,4936.0,68.6006,68.6091,68.5921,68.6006,4936.0
2019-08-02 13:40:00,80.65,80.66,80.64,80.65,7819.0,68.6006,68.6091,68.5921,68.6006,7819.0
2019-08-02 13:45:00,80.65,80.65,80.63,80.64,10222.0,68.6006,68.6006,68.5836,68.5921,10222.0
2019-08-02 13:50:00,80.64,80.64,80.63,80.64,10883.0,68.5921,68.5921,68.5836,68.5921,10883.0
2019-08-02 13:55:00,80.63,80.65,80.63,80.65,4563.0,68.5836,68.6006,68.5836,68.6006,4563.0
2019-08-02 14:00:00,80.65,80.65,80.64,80.65,2261.0,68.6006,68.6006,68.5921,68.6006,2261.0
2019-08-02 14:05:00,80.65,80.65,80.64,80.65,9692.0,68.6006,68.6006,68.5921,68.6006,9692.0
2019-08-02 14:10:00,80.64,80.65,80.64,80.65,13805.0,68.5921,68.6006,68.5921,68.6006,13805.0
2019-08-02 14:15:00,80.64,80.65,80.63,80.65,4261.0,68.5921,68.6006,68.5836,68.6006,4261.0
2019-08-02 14:20:00,80.65,80.65,80.64,80.65,3319.0,68.6006,68.6006,68.5921,68.6006,3319.0
2019-08-02 14:25:00,80.65,80.66,80.64,80.66,6213.0,68.6006,68.6091,68.5921,68.6091,6213.0
2019-08-02 14:30:00,80.66,80.66,80.64,80.65,10287.0,68.6091,68.6091,68.5921,68.6006,10287.0
2019-08-02 14:35:00,80.64,80.65,80.63,80.63,2172.0,68.5921,68.6006,68.5836,68.5836,2172.0
2019-08-02 14:40:00,80.64,80.65,80.63,80.65,21427.0,68.5921,68.6006,68.5836,68.6006,21427.0
2019-08-02 14:45:00,80.64,80.66,80.64,80.65,11457.0,68.5921,68.6091,68.5921,68.6006,11457.0
2019-08-02 14:50:00,80.66,80.67,80.65,80.66,24526.0,68.6091,68.6176,68.6006,68.6091,24526.0
2019-08-02 14:55:00,80.66,80.68,80.66,80.67,40151.0,68.6091,68.6261,68.6091,68.6176,40151.0
2019-08-02 15:00:00,80.67,80.68,80.65,80.67,17183.0,68.6176,68.6261,68.6006,68.6176,17183.0
2019-08-02 15:05:00,80.67,80.68,80.66,80.67,9730.0,68.6176,68.6261,68.6091,68.6176,9730.0
2019-08-02 15:10:00,80.67,80.67,80.66,80.67,13550.0,68.6176,68.6176,68.6091,68.6176,13550.0
2019-08-02 15:15:00,80.67,80.67,80.66,80.67,3087.0,68.6176,68.6176,68.6091,68.6176,3087.0
2019-08-02 15:20:00,80.67,80.67,80.66,80.67,3994.0,68.6176,68.6176,68.6091,68.6176,3994.0
2019-08-02 15:25:00,80.67,80.68,80.67,80.67,15460.0,68.6176,68.6261,68.6176,68.6176,15460.0
2019-08-02 15:30:00,80.67,80.68,80.67,80.68,18780.0,68.6176,68.6261,68.6176,68.6261,18780.0
2019-08-02 15:35:00,80.67,80.68,80.65,80.67,17130.0,68.6176,68.6261,68.6006,68.6176,17130.0
2019-08-02 15:40:00,80.66,80.67,80.66,80.66,13768.0,68.6091,68.6176,68.6091,68.6091,13768.0
2019-08-02 15:45:00,80.66,80.67,80.65,80.66,3581.0,68.6091,68.6176,68.6006,68.6091,3581.0
2019-08-02 15:50:00,80.65,80.68,80.65,80.68,12186.0,68.6006,68.6261,68.6006,68.6261,12186.0
2019-08-02 15:55:00,80.68,80.68,80.66,80.66,16513.0,68.6261,68.6261,68.6091,68.6091,16513.0
2019-08-05 09:30:00,80.77,80.79,80.72,80.78,46837.0,68.7026,68.7197,68.6601,68.7112,46837.0
2019-08-05 09:35:00,80.78,80.78,80.77,80.78,8131.0,68.7112,68.7112,68.7026,68.7112,8131.0
2019-08-05 09:40:00,80.77,80.8,80.77,80.8,9956.0,68.7026,68.7282,68.7026,68.7282,9956.0
2019-08-05 09:45:00,80.79,80.8,80.79,80.8,9141.0,68.7197,68.7282,68.7197,68.7282,9141.0
2019-08-05 09:50:00,80.8,80.81,80.78,80.78,15305.0,68.7282,68.7367,68.7112,68.7112,15305.0
2019-08-05 09:55:00,80.79,80.79,80.78,80.79,3023.0,68.7197,68.7197,68.7112,68.7197,3023.0
2019-08-05 10:00:00,80.79,80.81,80.78,80.8,16850.0,68.7197,68.7367,68.7112,68.7282,16850.0
2019-08-05 10:05:00,80.8,80.81,80.8,80.81,7912.0,68.7282,68.7367,68.7282,68.7367,7912.0
2019-08-05 10:10:00,80.81,80.81,80.79,80.8,16615.0,68.7367,68.7367,68.7197,68.7282,16615.0
2019-08-05 10:15:00,80.8,80.81,80.79,80.81,14833.0,68.7282,68.7367,68.7197,68.7367,14833.0
2019-08-05 10:20:00,80.81,80.81,80.79,80.81,45337.0,68.7367,68.7367,68.7197,68.7367,45337.0
2019-08-05 10:25:00,80.8,80.8,80.79,80.8,11464.0,68.7282,68.7282,68.7197,68.7282,11464.0
2019-08-05 10:30:00,80.8,80.8,80.79,80.8,4014.0,68.7282,68.7282,68.7197,68.7282,4014.0
2019-08-05 10:35:00,80.8,80.81,80.79,80.81,6717.0,68.7282,68.7367,68.7197,68.7367,6717.0
2019-08-05 10:40:00,80.81,80.82,80.8,80.81,9066.0,68.7367,68.7452,68.7282,68.7367,9066.0
2019-08-05 10:45:00,80.81,80.81,80.79,80.8,5059.0,68.7367,68.7367,68.7197,68.7282,5059.0
2019-08-05 10:50:00,80.8,80.8,80.78,80.79,15164.0,68.7282,68.7282,68.7112,68.7197,15164.0
2019-08-05 10:55:00,80.8,80.8,80.78,80.79,36374.0,68.7282,68.7282,68.7112,68.7197,36374.0
2019-08-05 11:00:00,80.79,80.79,80.77,80.77,29272.0,68.7197,68.7197,68.7026,68.7026,29272.0
2019-08-05 11:05:00,80.77,80.78,80.77,80.78,34679.0,68.7026,68.7112,68.7026,68.7112,34679.0
2019-08-05 11:10:00,80.77,80.78,80.77,80.78,20538.0,68.7026,68.7112,68.7026,68.7112,20538.0
2019-08-05 11:15:00,80.77,80.78,80.77,80.78,9688.0,68.7026,68.7112,68.7026,68.7112,9688.0
2019-08-05 11:20:00,80.78,80.78,80.77,80.78,18691.0,68.7112,68.7112,68.7026,68.7112,18691.0
2019-08-05 11:25:00,80.78,80.78,80.77,80.78,8384.0,68.7112,68.7112,68.7026,68.7112,8384.0
2019-08-05 11:30:00,80.78,80.78,80.77,80.78,6662.0,68.7112,68.7112,68.7026,68.7112,6662.0
2019-08-05 11:35:00,80.78,80.78,80.77,80.78,20656.0,68.7112,68.7112,68.7026,68.7112,20656.0
2019-08-05 11:40:00,80.78,80.78,80.77,80.77,6916.0,68.7112,68.7112,68.7026,68.7026,6916.0
2019-08-05 11:45:00,80.78,80.78,80.77,80.77,13262.0,68.7112,68.7112,68.7026,68.7026,13262.0
2019-08-05 11:50:00,80.77,80.79,80.76,80.79,31096.0,68.7026,68.7197,68.6941,68.7197,31096.0
2019-08-05 11:55:00,80.78,80.8,80.78,80.8,9936.0,68.7112,68.7282,68.7112,68.7282,9936.0
2019-08-05 12:00:00,80.8,80.81,80.79,80.81,7844.0,68.7282,68.7367,68.7197,68.7367,7844.0
2019-08-05 12:05:00,80.81,80.81,80.8,80.8,2001.0,68.7367,68.7367,68.7282,68.7282,2001.0
2019-08-05 12:10:00,80.81,80.81,80.79,80.8,6711.0,68.7367,68.7367,68.7197,68.7282,6711.0
2019-08-05 12:15:00,80.8,80.8,80.79,80.8,4057.0,68.7282,68.7282,68.7197,68.7282,4057.0
2019-08-05 12:20:00,80.8,80.8,80.79,80.79,3466.0,68.7282,68.7282,68.7197,68.7197,3466.0
2019-08-05 12:25:00,80.79,80.81,80.79,80.81,25255.0,68.7197,68.7367,68.7197,68.7367,25255.0
2019-08-05 12:30:00,80.81,80.81,80.8,80.81,4294.0,68.7367,68.7367,68.7282,68.7367,4294.0
2019-08-05 12:35:00,80.8,80.81,80.8,80.81,18645.0,68.7282,68.7367,68.7282,68.7367,18645.0
2019-08-05 12:40:00,80.81,80.82,80.8,80.81,9513.0,68.7367,68.7452,68.7282,68.7367,9513.0
2019-08-05 12:45:00,80.81,80.83,80.81,80.82,22036.0,68.7367,68.7537,68.7367,68.7452,22036.0
2019-08-05 12:50:00,80.83,80.83,80.81,80.83,12345.0,68.7537,68.7537,68.7367,68.7537,12345.0
2019-08-05 12:55:00,80.83,80.85,80.82,80.83,49120.0,68.7537,68.7707,68.7452,68.7537,49120.0
2019-08-05 13:00:00,80.84,80.84,80.82,80.83,24594.0,68.7622,68.7622,68.7452,68.7537,24594.0
2019-08-05 13:05:00,80.82,80.84,80.81,80.82,42492.0,68.7452,68.7622,68.7367,68.7452,42492.0
2019-08-05 13:10:00,80.81,80.83,80.81,80.83,9970.0,68.7367,68.7537,68.7367,68.7537,9970.0
2019-08-05 13:15:00,80.83,80.83,80.82,80.83,20990.0,68.7537,68.7537,68.7452,68.7537,20990.0
2019-08-05 13:20:00,80.83,80.83,80.82,80.83,42404.0,68.7537,68.7537,68.7452,68.7537,42404.0
2019-08-05 13:25:00,80.83,80.84,80.82,80.83,4465.0,68.7537,68.7622,68.7452,68.7537,4465.0
2019-08-05 13:30:00,80.84,80.84,80.83,80.84,2622.0,68.7622,68.7622,68.7537,68.7622,2622.0
2019-08-05 13:35:00,80.84,80.84,80.83,80.84,6426.0,68.7622,68.7622,68.7537,68.7622,6426.0
2019-08-05 13:40:00,80.83,80.84,80.83,80.83,7333.0,68.7537,68.7622,68.7537,68.7537,7333.0
2019-08-05 13:45:00,80.84,80.84,80.83,80.84,3861.0,68.7622,68.7622,68.7537,68.7622,3861.0
2019-08-05 13:50:00,80.83,80.84,80.83,80.84,3553.0,68.7537,68.7622,68.7537,68.7622,3553.0
2019-08-05 13:55:00,80.83,80.84,80.82,80.83,37407.0,68.7537,68.7622,68.7452,68.7537,37407.0
2019-08-05 14:00:00,80.82,80.83,80.82,80.82,4882.0,68.7452,68.7537,68.7452,68.7452,4882.0
2019-08-05 14:05:00,80.83,80.83,80.82,80.83,13203.0,68.7537,68.7537,68.7452,68.7537,13203.0
2019-08-05 14:10:00,80.83,80.83,80.82,80.83,10445.0,68.7537,68.7537,68.7452,68.7537,10445.0
2019-08-05 14:15:00,80.83,80.83,80.81,80.81,27086.0,68.7537,68.7537,68.7367,68.7367,27086.0
2019-08-05 14:20:00,80.81,80.83,80.81,80.82,9301.0,68.7367,68.7537,68.7367,68.7452,9301.0
2019-08-05 14:25:00,80.83,80.83,80.82,80.83,5698.0,68.7537,68.7537,68.7452,68.7537,5698.0
2019-08-05 14:30:00,80.83,80.84,80.82,80.83,19276.0,68.7537,68.7622,68.7452,68.7537,19276.0
2019-08-05 14:35:00,80.83,80.83,80.82,80.83,3315.0,68.7537,68.7537,68.7452,68.7537,3315.0
2019-08-05 14:40:00,80.83,80.83,80.81,80.81,15888.0,68.7537,68.7537,68.7367,68.7367,15888.0
2019-08-05 14:45:00,80.81,80.83,80.81,80.83,52151.0,68.7367,68.7537,68.7367,68.7537,52151.0
2019-08-05 14:50:00,80.83,80.83,80.82,80.82,10009.0,68.7537,68.7537,68.7452,68.7452,10009.0
2019-08-05 14:55:00,80.83,80.83,80.82,80.82,47451.0,68.7537,68.7537,68.7452,68.7452,47451.0
2019-08-05 15:00:00,80.82,80.83,80.81,80.83,29508.0,68.7452,68.7537,68.7367,68.7537,29508.0
2019-08-05 15:05:00,80.82,80.84,80.82,80.83,12928.0,68.7452,68.7622,68.7452,68.7537,12928.0
2019-08-05 15:10:00,80.83,80.84,80.8,80.81,31043.0,68.7537,68.7622,68.7282,68.7367,31043.0
2019-08-05 15:15:00,80.81,80.82,80.8,80.8,12472.0,68.7367,68.7452,68.7282,68.7282,12472.0
2019-08-05 15:20:00,80.8,80.8,80.78,80.79,15214.0,68.7282,68.7282,68.7112,68.7197,15214.0
2019-08-05 15:25:00,80.79,80.79,80.78,80.79,11061.0,68.7197,68.7197,68.7112,68.7197,11061.0
2019-08-05 15:30:00,80.79,80.8,80.78,80.8,28049.0,68.7197,68.7282,68.7112,68.7282,28049.0
2019-08-05 15:35:00,80.8,80.8,80.78,80.78,10246.0,68.7282,68.7282,68.7112,68.7112,10246.0
2019-08-05 15:40:00,80.78,80.79,80.77,80.78,66209.0,68.7112,68.7197,68.7026,68.7112,66209.0
2019-08-05 15:45:00,80.77,80.79,80.77,80.79,41623.0,68.7026,68.7197,68.7026,68.7197,41623.0
2019-08-05 15:50:00,80.79,80.79,80.78,80.79,14731.0,68.7197,68.7197,68.7112,68.7197,14731.0
2019-08-05 15:55:00,80.79,80.81,80.78,80.81,201744.0,68.7197,68.7367,68.7112,68.7367,201744.0
2019-08-06 09:30:00,80.86,80.86,80.84,80.85,46361.0,68.7792,68.7792,68.7622,68.7707,46361.0
2019-08-06 09:35:00,80.85,80.85,80.83,80.83,11656.0,68.7707,68.7707,68.7537,68.7537,11656.0
2019-08-06 09:40:00,80.84,80.84,80.81,80.82,19376.0,68.7622,68.7622,68.7367,68.7452,19376.0
2019-08-06 09:45:00,80.82,80.83,80.81,80.83,2211.0,68.7452,68.7537,68.7367,68.7537,2211.0
2019-08-06 09:50:00,80.82,80.82,80.81,80.81,1273.0,68.7452,68.7452,68.7367,68.7367,1273.0
2019-08-06 09:55:00,80.81,80.82,80.81,80.82,4177.0,68.7367,68.7452,68.7367,68.7452,4177.0
2019-08-06 10:00:00,80.81,80.82,80.8,80.81,13134.0,68.7367,68.7452,68.7282,68.7367,13134.0
2019-08-06 10:05:00,80.81,80.81,80.8,80.81,4334.0,68.7367,68.7367,68.7282,68.7367,4334.0
2019-08-06 10:10:00,80.81,80.83,80.81,80.82,30934.0,68.7367,68.7537,68.7367,68.7452,30934.0
2019-08-06 10:15:00,80.81,80.83,80.81,80.82,9984.0,68.7367,68.7537,68.7367,68.7452,9984.0
2019-08-06 10:20:00,80.83,80.84,80.82,80.83,34494.0,68.7537,68.7622,68.7452,68.7537,34494.0
2019-08-06 10:25:00,80.83,80.84,80.83,80.83,27487.0,68.7537,68.7622,68.7537,68.7537,27487.0
2019-08-06 10:30:00,80.84,80.86,80.83,80.86,20354.0,68.7622,68.7792,68.7537,68.7792,20354.0
2019-08-06 10:35:00,80.85,80.86,80.84,80.85,7886.0,68.7707,68.7792,68.7622,68.7707,7886.0
2019-08-06 10:40:00,80.84,80.85,80.84,80.85,12424.0,68.7622,68.7707,68.7622,68.7707,12424.0
2019-08-06 10:45:00,80.86,80.86,80.84,80.84,3250.0,68.7792,68.7792,68.7622,68.7622,3250.0
2019-08-06 10:50:00,80.84,80.86,80.84,80.85,6144.0,68.7622,68.7792,68.7622,68.7707,6144.0
2019-08-06 10:55:00,80.86,80.86,80.85,80.85,11338.0,68.7792,68.7792,68.7707,68.7707,11338.0
2019-08-06 11:00:00,80.86,80.86,80.85,80.86,9406.0,68.7792,68.7792,68.7707,68.7792,9406.0
2019-08-06 11:05:00,80.86,80.86,80.85,80.86,6531.0,68.7792,68.7792,68.7707,68.7792,6531.0
2019-08-06 11:10:00,80.86,80.87,80.85,80.86,16282.0,68.7792,68.7877,68.7707,68.7792,16282.0
2019-08-06 11:15:00,80.86,80.87,80.86,80.86,6608.0,68.7792,68.7877,68.7792,68.7792,6608.0
2019-08-06 11:20:00,80.87,80.87,80.85,80.87,12089.0,68.7877,68.7877,68.7707,68.7877,12089.0
2019-08-06 11:25:00,80.86,80.87,80.85,80.86,7756.0,68.7792,68.7877,68.7707,68.7792,7756.0
2019-08-06 11:30:00,80.85,80.86,80.85,80.86,2633.0,68.7707,68.7792,68.7707,68.7792,2633.0
2019-08-06 11:35:00,80.86,80.86,80.84,80.85,12231.0,68.7792,68.7792,68.7622,68.7707,12231.0
2019-08-06 11:40:00,80.84,80.86,80.84,80.85,5661.0,68.7622,68.7792,68.7622,68.7707,5661.0
2019-08-06 11:45:00,80.86,80.86,80.84,80.84,7232.0,68.7792,68.7792,68.7622,68.7622,7232.0
2019-08-06 11:50:00,80.84,80.85,80.84,80.85,3913.0,68.7622,68.7707,68.7622,68.7707,3913.0
2019-08-06 11:55:00,80.85,80.85,80.84,80.84,8073.0,68.7707,68.7707,68.7622,68.7622,8073.0
2019-08-06 12:00:00,80.85,80.86,80.84,80.85,6609.0,68.7707,68.7792,68.7622,68.7707,6609.0
2019-08-06 12:05:00,80.86,80.86,80.85,80.85,2393.0,68.7792,68.7792,68.7707,68.7707,2393.0
2019-08-06 12:10:00,80.85,80.86,80.84,80.84,4781.0,68.7707,68.7792,68.7622,68.7622,4781.0
2019-08-06 12:15:00,80.85,80.85,80.84,80.84,14602.0,68.7707,68.7707,68.7622,68.7622,14602.0
2019-08-06 12:20:00,80.84,80.85,80.82,80.83,38794.0,68.7622,68.7707,68.7452,68.7537,38794.0
2019-08-06 12:25:00,80.83,80.84,80.82,80.83,40056.0,68.7537,68.7622,68.7452,68.7537,40056.0
2019-08-06 12:30:00,80.83,80.84,80.82,80.82,35789.0,68.7537,68.7622,68.7452,68.7452,35789.0
2019-08-06 12:35:00,80.82,80.83,80.81,80.81,40058.0,68.7452,68.7537,68.7367,68.7367,40058.0
2019-08-06 12:40:00,80.81,80.82,80.81,80.81,34047.0,68.7367,68.7452,68.7367,68.7367,34047.0
2019-08-06 12:45:00,80.81,80.82,80.8,80.81,78209.0,68.7367,68.7452,68.7282,68.7367,78209.0
2019-08-06 12:50:00,80.8,80.81,80.79,80.8,67814.0,68.7282,68.7367,68.7197,68.7282,67814.0
2019-08-06 12:55:00,80.79,80.8,80.79,80.79,37705.0,68.7197,68.7282,68.7197,68.7197,37705.0
2019-08-06 13:00:00,80.79,80.81,80.79,80.8,72977.0,68.7197,68.7367,68.7197,68.7282,72977.0
2019-08-06 13:05:00,80.8,80.81,80.79,80.8,49299.0,68.7282,68.7367,68.7197,68.7282,49299.0
2019-08-06 13:10:00,80.8,80.8,80.79,80.8,83323.0,68.7282,68.7282,68.7197,68.7282,83323.0
2019-08-06 13:15:00,80.8,80.8,80.79,80.79,38617.0,68.7282,68.7282,68.7197,68.7197,38617.0
2019-08-06 13:20:00,80.8,80.8,80.79,80.8,33195.0,68.7282,68.7282,68.7197,68.7282,33195.0
2019-08-06 13:25:00,80.79,80.8,80.78,80.79,37983.0,68.7197,68.7282,68.7112,68.7197,37983.0
2019-08-06 13:30:00,80.79,80.8,80.78,80.79,32580.0,68.7197,68.7282,68.7112,68.7197,32580.0
2019-08-06 13:35:00,80.8,80.81,80.79,80.8,46759.0,68.7282,68.7367,68.7197,68.7282,46759.0
2019-08-06 13:40:00,80.81,80.81,80.8,80.8,36016.0,68.7367,68.7367,68.7282,68.7282,36016.0
2019-08-06 13:45:00,80.81,80.81,80.8,80.8,37392.0,68.7367,68.7367,68.7282,68.7282,37392.0
2019-08-06 13:50:00,80.8,80.81,80.79,80.79,41339.0,68.7282,68.7367,68.7197,68.7197,41339.0
2019-08-06 13:55:00,80.79,80.8,80.79,80.79,33570.0,68.7197,68.7282,68.7197,68.7197,33570.0
2019-08-06 14:00:00,80.79,80.81,80.79,80.81,85815.0,68.7197,68.7367,68.7197,68.7367,85815.0
2019-08-06 14:05:00,80.81,80.81,80.79,80.8,46782.0,68.7367,68.7367,68.7197,68.7282,46782.0
2019-08-06 14:10:00,80.8,80.81,80.79,80.81,40695.0,68.7282,68.7367,68.7197,68.7367,40695.0
2019-08-06 14:15:00,80.8,80.81,80.8,80.81,89498.0,68.7282,68.7367,68.7282,68.7367,89498.0
2019-08-06 14:20:00,80.81,80.82,80.8,80.8,103443.0,68.7367,68.7452,68.7282,68.7282,103443.0
2019-08-06 14:25:00,80.8,80.82,80.8,80.81,60493.0,68.7282,68.7452,68.7282,68.7367,60493.0
2019-08-06 14:30:00,80.81,80.82,80.81,80.81,11447.0,68.7367,68.7452,68.7367,68.7367,11447.0
2019-08-06 14:35:00,80.81,80.82,80.81,80.81,3515.0,68.7367,68.7452,68.7367,68.7367,3515.0
2019-08-06 14:40:00,80.81,80.83,80.81,80.83,9913.0,68.7367,68.7537,68.7367,68.7537,9913.0
2019-08-06 14:45:00,80.82,80.83,80.82,80.82,22724.0,68.7452,68.7537,68.7452,68.7452,22724.0
2019-08-06 14:50:00,80.83,80.83,80.82,80.82,81325.0,68.7537,68.7537,68.7452,68.7452,81325.0
2019-08-06 14:55:00,80.82,80.84,80.82,80.83,12501.0,68.7452,68.7622,68.7452,68.7537,12501.0
2019-08-06 15:00:00,80.83,80.84,80.82,80.84,5510.0,68.7537,68.7622,68.7452,68.7622,5510.0
2019-08-06 15:05:00,80.84,80.84,80.83,80.84,16411.0,68.7622,68.7622,68.7537,68.7622,16411.0
2019-08-06 15:10:00,80.83,80.84,80.83,80.84,4704.0,68.7537,68.7622,68.7537,68.7622,4704.0
2019-08-06 15:15:00,80.84,80.84,80.83,80.84,7681.0,68.7622,68.7622,68.7537,68.7622,7681.0
2019-08-06 15:20:00,80.83,80.85,80.83,80.84,4887.0,68.7537,68.7707,68.7537,68.7622,4887.0
2019-08-06 15:25:00,80.84,80.87,80.84,80.85,39280.0,68.7622,68.7877,68.7622,68.7707,39280.0
2019-08-06 15:30:00,80.86,80.86,80.85,80.86,6923.0,68.7792,68.7792,68.7707,68.7792,6923.0
2019-08-06 15:35:00,80.86,80.86,80.85,80.86,8471.0,68.7792,68.7792,68.7707,68.7792,8471.0
2019-08-06 15:40:00,80.85,80.87,80.85,80.87,9839.0,68.7707,68.7877,68.7707,68.7877,9839.0
2019-08-06 15:45:00,80.87,80.87,80.86,80.87,8899.0,68.7877,68.7877,68.7792,68.7877,8899.0
2019-08-06 15:50:00,80.87,80.88,80.86,80.86,8448.0,68.7877,68.7962,68.7792,68.7792,8448.0
2019-08-06 15:55:00,80.86,80.88,80.85,80.88,13594.0,68.7792,68.7962,68.7707,68.7962,13594.0
2019-08-07 09:30:00,80.98,80.99,80.96,80.96,37360.0,68.8813,68.8898,68.8643,68.8643,37360.0
2019-08-07 09:35:00,80.96,80.96,80.94,80.95,6188.0,68.8643,68.8643,68.8472,68.8558,6188.0
2019-08-07 09:40:00,80.96,80.99,80.95,80.99,39932.0,68.8643,68.8898,68.8558,68.8898,39932.0
2019-08-07 09:45:00,80.99,81.02,80.98,80.99,37551.0,68.8898,68.9153,68.8813,68.8898,37551.0
2019-08-07 09:50:00,80.98,80.99,80.98,80.98,8140.0,68.8813,68.8898,68.8813,68.8813,8140.0
2019-08-07 09:55:00,80.98,80.99,80.97,80.98,12911.0,68.8813,68.8898,68.8728,68.8813,12911.0
2019-08-07 10:00:00,80.98,80.98,80.97,80.98,14484.0,68.8813,68.8813,68.8728,68.8813,14484.0
2019-08-07 10:05:00,80.98,80.98,80.96,80.97,15754.0,68.8813,68.8813,68.8643,68.8728,15754.0
2019-08-07 10:10:00,80.98,80.98,80.96,80.97,32445.0,68.8813,68.8813,68.8643,68.8728,32445.0
2019-08-07 10:15:00,80.96,80.97,80.95,80.95,10628.0,68.8643,68.8728,68.8558,68.8558,10628.0
2019-08-07 10:20:00,80.96,80.98,80.95,80.98,26650.0,68.8643,68.8813,68.8558,68.8813,26650.0
2019-08-07 10:25:00,80.97,81.0,80.97,81.0,12631.0,68.8728,68.8983,68.8728,68.8983,12631.0
2019-08-07 10:30:00,81.0,81.0,80.96,80.97,20609.0,68.8983,68.8983,68.8643,68.8728,20609.0
2019-08-07 10:35:00,80.97,80.97,80.96,80.96,10653.0,68.8728,68.8728,68.8643,68.8643,10653.0
2019-08-07 10:40:00,80.96,80.97,80.95,80.97,32122.0,68.8643,68.8728,68.8558,68.8728,32122.0
2019-08-07 10:45:00,80.97,80.97,80.95,80.95,10840.0,68.8728,68.8728,68.8558,68.8558,10840.0
2019-08-07 10:50:00,80.94,80.96,80.94,80.96,11175.0,68.8472,68.8643,68.8472,68.8643,11175.0
2019-08-07 10:55:00,80.95,80.97,80.95,80.97,13910.0,68.8558,68.8728,68.8558,68.8728,13910.0
2019-08-07 11:00:00,80.96,80.97,80.96,80.97,28526.0,68.8643,68.8728,68.8643,68.8728,28526.0
2019-08-07 11:05:00,80.97,80.98,80.94,80.94,18817.0,68.8728,68.8813,68.8472,68.8472,18817.0
2019-08-07 11:10:00,80.94,80.95,80.94,80.94,10314.0,68.8472,68.8558,68.8472,68.8472,10314.0
2019-08-07 11:15:00,80.95,80.96,80.93,80.94,14362.0,68.8558,68.8643,68.8387,68.8472,14362.0
2019-08-07 11:20:00,80.93,80.95,80.93,80.95,11990.0,68.8387,68.8558,68.8387,68.8558,11990.0
2019-08-07 11:25:00,80.94,80.94,80.93,80.94,3471.0,68.8472,68.8472,68.8387,68.8472,3471.0
2019-08-07 11:30:00,80.94,80.94,80.92,80.92,5799.0,68.8472,68.8472,68.8302,68.8302,5799.0
2019-08-07 11:35:00,80.92,80.94,80.92,80.93,2499.0,68.8302,68.8472,68.8302,68.8387,2499.0
2019-08-07 11:40:00,80.93,80.94,80.91,80.93,24633.0,68.8387,68.8472,68.8217,68.8387,24633.0
2019-08-07 11:45:00,80.92,80.93,80.9,80.92,11092.0,68.8302,68.8387,68.8132,68.8302,11092.0
2019-08-07 11:50:00,80.92,80.94,80.91,80.92,4327.0,68.8302,68.8472,68.8217,68.8302,4327.0
2019-08-07 11:55:00,80.92,80.93,80.91,80.93,6264.0,68.8302,68.8387,68.8217,68.8387,6264.0
2019-08-07 12:00:00,80.92,80.93,80.92,80.92,4092.0,68.8302,68.8387,68.8302,68.8302,4092.0
2019-08-07 12:05:00,80.92,80.94,80.92,80.94,4632.0,68.8302,68.8472,68.8302,68.8472,4632.0
2019-08-07 12:10:00,80.93,80.94,80.92,80.93,4484.0,68.8387,68.8472,68.8302,68.8387,4484.0
2019-08-07 12:15:00,80.93,80.95,80.93,80.95,5138.0,68.8387,68.8558,68.8387,68.8558,5138.0
2019-08-07 12:20:00,80.95,80.96,80.95,80.95,5701.0,68.8558,68.8643,68.8558,68.8558,5701.0
2019-08-07 12:25:00,80.95,80.96,80.94,80.95,3501.0,68.8558,68.8643,68.8472,68.8558,3501.0
2019-08-07 12:30:00,80.94,80.96,80.94,80.95,9596.0,68.8472,68.8643,68.8472,68.8558,9596.0
2019-08-07 12:35:00,80.95,80.96,80.94,80.94,2627.0,68.8558,68.8643,68.8472,68.8472,2627.0
2019-08-07 12:40:00,80.94,80.95,80.93,80.94,6474.0,68.8472,68.8558,68.8387,68.8472,6474.0
2019-08-07 12:45:00,80.94,80.94,80.93,80.94,3154.0,68.8472,68.8472,68.8387,68.8472,3154.0
2019-08-07 12:50:00,80.94,80.94,80.92,80.92,5165.0,68.8472,68.8472,68.8302,68.8302,5165.0
2019-08-07 12:55:00,80.92,80.93,80.92,80.92,5732.0,68.8302,68.8387,68.8302,68.8302,5732.0
2019-08-07 13:00:00,80.92,80.93,80.89,80.91,13197.0,68.8302,68.8387,68.8047,68.8217,13197.0
2019-08-07 13:05:00,80.91,80.92,80.9,80.92,2656.0,68.8217,68.8302,68.8132,68.8302,2656.0
2019-08-07 13:10:00,80.92,80.95,80.91,80.94,4644.0,68.8302,68.8558,68.8217,68.8472,4644.0
2019-08-07 13:15:00,80.94,80.95,80.93,80.94,7090.0,68.8472,68.8558,68.8387,68.8472,7090.0
2019-08-07 13:20:00,80.95,80.95,80.94,80.95,5806.0,68.8558,68.8558,68.8472,68.8558,5806.0
2019-08-07 13:25:00,80.94,80.95,80.94,80.95,21262.0,68.8472,68.8558,68.8472,68.8558,21262.0
2019-08-07 13:30:00,80.95,80.95,80.92,80.93,5697.0,68.8558,68.8558,68.8302,68.8387,5697.0
2019-08-07 13:35:00,80.93,80.93,80.91,80.92,6606.0,68.8387,68.8387,68.8217,68.8302,6606.0
2019-08-07 13:40:00,80.91,80.93,80.91,80.92,14168.0,68.8217,68.8387,68.8217,68.8302,14168.0
2019-08-07 13:45:00,80.93,80.93,80.91,80.92,4909.0,68.8387,68.8387,68.8217,68.8302,4909.0
2019-08-07 13:50:00,80.92,80.92,80.91,80.92,12234.0,68.8302,68.8302,68.8217,68.8302,12234.0
2019-08-07 13:55:00,80.92,80.93,80.91,80.92,8129.0,68.8302,68.8387,68.8217,68.8302,8129.0
2019-08-07 14:00:00,80.92,80.92,80.91,80.92,16682.0,68.8302,68.8302,68.8217,68.8302,16682.0
2019-08-07 14:05:00,80.92,80.93,80.9,80.91,15595.0,68.8302,68.8387,68.8132,68.8217,15595.0
2019-08-07 14:10:00,80.9,80.91,80.89,80.9,10130.0,68.8132,68.8217,68.8047,68.8132,10130.0
2019-08-07 14:15:00,80.91,80.93,80.91,80.92,11454.0,68.8217,68.8387,68.8217,68.8302,11454.0
2019-08-07 14:20:00,80.92,80.94,80.92,80.93,3022.0,68.8302,68.8472,68.8302,68.8387,3022.0
2019-08-07 14:25:00,80.94,80.94,80.91,80.92,5791.0,68.8472,68.8472,68.8217,68.8302,5791.0
2019-08-07 14:30:00,80.91,80.93,80.91,80.92,5892.0,68.8217,68.8387,68.8217,68.8302,5892.0
2019-08-07 14:35:00,80.93,80.93,80.91,80.93,14616.0,68.8387,68.8387,68.8217,68.8387,14616.0
2019-08-07 14:40:00,80.93,80.94,80.91,80.92,9158.0,68.8387,68.8472,68.8217,68.8302,9158.0
2019-08-07 14:45:00,80.91,80.92,80.9,80.91,15573.0,68.8217,68.8302,68.8132,68.8217,15573.0
2019-08-07 14:50:00,80.91,80.92,80.9,80.92,19504.0,68.8217,68.8302,68.8132,68.8302,19504.0
2019-08-07 14:55:00,80.92,80.92,80.9,80.9,36497.0,68.8302,68.8302,68.8132,68.8132,36497.0
2019-08-07 15:00:00,80.91,80.92,80.9,80.92,12355.0,68.8217,68.8302,68.8132,68.8302,12355.0
2019-08-07 15:05:00,80.91,80.92,80.89,80.9,33660.0,68.8217,68.8302,68.8047,68.8132,33660.0
2019-08-07 15:10:00,80.9,80.9,80.89,80.9,27440.0,68.8132,68.8132,68.8047,68.8132,27440.0
2019-08-07 15:15:00,80.9,80.9,80.88,80.89,16103.0,68.8132,68.8132,68.7962,68.8047,16103.0
2019-08-07 15:20:00,80.9,80.91,80.88,80.88,16439.0,68.8132,68.8217,68.7962,68.7962,16439.0
2019-08-07 15:25:00,80.89,80.89,80.88,80.88,12835.0,68.8047,68.8047,68.7962,68.7962,12835.0
2019-08-07 15:30:00,80.89,80.89,80.87,80.87,28786.0,68.8047,68.8047,68.7877,68.7877,28786.0
2019-08-07 15:35:00,80.87,80.88,80.85,80.87,38425.0,68.7877,68.7962,68.7707,68.7877,38425.0
2019-08-07 15:40:00,80.86,80.88,80.86,80.87,14982.0,68.7792,68.7962,68.7792,68.7877,14982.0
2019-08-07 15:45:00,80.88,80.88,80.87,80.87,19281.0,68.7962,68.7962,68.7877,68.7877,19281.0
2019-08-07 15:50:00,80.87,80.89,80.87,80.89,30269.0,68.7877,68.8047,68.7877,68.8047,30269.0
2019-08-07 15:55:00,80.88,80.88,80.87,80.88,15769.0,68.7962,68.7962,68.7877,68.7962,15769.0
2019-08-08 09:30:00,80.84,80.84,80.81,80.83,21391.0,68.7622,68.7622,68.7367,68.7537,21391.0
2019-08-08 09:35:00,80.83,80.83,80.81,80.83,6069.0,68.7537,68.7537,68.7367,68.7537,6069.0
2019-08-08 09:40:00,80.83,80.83,80.81,80.81,13269.0,68.7537,68.7537,68.7367,68.7367,13269.0
2019-08-08 09:45:00,80.81,80.82,80.81,80.82,2984.0,68.7367,68.7452,68.7367,68.7452,2984.0
2019-08-08 09:50:00,80.81,80.84,80.81,80.83,24706.0,68.7367,68.7622,68.7367,68.7537,24706.0
2019-08-08 09:55:00,80.82,80.83,80.82,80.83,5585.0,68.7452,68.7537,68.7452,68.7537,5585.0
2019-08-08 10:00:00,80.83,80.83,80.82,80.83,14561.0,68.7537,68.7537,68.7452,68.7537,14561.0
2019-08-08 10:05:00,80.83,80.83,80.81,80.81,16875.0,68.7537,68.7537,68.7367,68.7367,16875.0
2019-08-08 10:10:00,80.81,80.83,80.81,80.82,9586.0,68.7367,68.7537,68.7367,68.7452,9586.0
2019-08-08 10:15:00,80.83,80.83,80.82,80.83,4965.0,68.7537,68.7537,68.7452,68.7537,4965.0
2019-08-08 10:20:00,80.83,80.83,80.82,80.82,29442.0,68.7537,68.7537,68.7452,68.7452,29442.0
2019-08-08 10:25:00,80.83,80.83,80.82,80.83,1784.0,68.7537,68.7537,68.7452,68.7537,1784.0
2019-08-08 10:30:00,80.82,80.84,80.82,80.83,27263.0,68.7452,68.7622,68.7452,68.7537,27263.0
2019-08-08 10:35:00,80.83,80.84,80.82,80.83,35260.0,68.7537,68.7622,68.7452,68.7537,35260.0
2019-08-08 10:40:00,80.83,80.83,80.82,80.82,3922.0,68.7537,68.7537,68.7452,68.7452,3922.0
2019-08-08 10:45:00,80.83,80.84,80.82,80.84,15718.0,68.7537,68.7622,68.7452,68.7622,15718.0
2019-08-08 10:50:00,80.84,80.85,80.84,80.84,20891.0,68.7622,68.7707,68.7622,68.7622,20891.0
2019-08-08 10:55:00,80.85,80.85,80.84,80.84,22199.0,68.7707,68.7707,68.7622,68.7622,22199.0
2019-08-08 11:00:00,80.85,80.85,80.84,80.85,18788.0,68.7707,68.7707,68.7622,68.7707,18788.0
2019-08-08 11:05:00,80.85,80.86,80.84,80.86,7201.0,68.7707,68.7792,68.7622,68.7792,7201.0
2019-08-08 11:10:00,80.86,80.86,80.84,80.84,13866.0,68.7792,68.7792,68.7622,68.7622,13866.0
2019-08-08 11:15:00,80.85,80.85,80.84,80.84,4479.0,68.7707,68.7707,68.7622,68.7622,4479.0
2019-08-08 11:20:00,80.85,80.85,80.84,80.85,11221.0,68.7707,68.7707,68.7622,68.7707,11221.0
2019-08-08 11:25:00,80.84,80.85,80.84,80.84,30010.0,68.7622,68.7707,68.7622,68.7622,30010.0
2019-08-08 11:30:00,80.84,80.85,80.83,80.84,6192.0,68.7622,68.7707,68.7537,68.7622,6192.0
2019-08-08 11:35:00,80.84,80.84,80.83,80.84,13582.0,68.7622,68.7622,68.7537,68.7622,13582.0
2019-08-08 11:40:00,80.84,80.86,80.83,80.86,19141.0,68.7622,68.7792,68.7537,68.7792,19141.0
2019-08-08 11:45:00,80.86,80.86,80.84,80.84,7132.0,68.7792,68.7792,68.7622,68.7622,7132.0
2019-08-08 11:50:00,80.84,80.85,80.84,80.85,10936.0,68.7622,68.7707,68.7622,68.7707,10936.0
2019-08-08 11:55:00,80.84,80.86,80.84,80.85,4244.0,68.7622,68.7792,68.7622,68.7707,4244.0
2019-08-08 12:00:00,80.85,80.85,80.84,80.84,12817.0,68.7707,68.7707,68.7622,68.7622,12817.0
2019-08-08 12:05:00,80.83,80.84,80.83,80.83,3700.0,68.7537,68.7622,68.7537,68.7537,3700.0
2019-08-08 12:10:00,80.84,80.84,80.83,80.84,3289.0,68.7622,68.7622,68.7537,68.7622,3289.0
2019-08-08 12:15:00,80.84,80.84,80.83,80.83,22730.0,68.7622,68.7622,68.7537,68.7537,22730.0
2019-08-08 12:20:00,80.84,80.84,80.83,80.84,8269.0,68.7622,68.7622,68.7537,68.7622,8269.0
2019-08-08 12:25:00,80.84,80.84,80.83,80.84,2704.0,68.7622,68.7622,68.7537,68.7622,2704.0
2019-08-08 12:30:00,80.84,80.84,80.82,80.83,8100.0,68.7622,68.7622,68.7452,68.7537,8100.0
2019-08-08 12:35:00,80.82,80.83,80.82,80.83,9159.0,68.7452,68.7537,68.7452,68.7537,9159.0
2019-08-08 12:40:00,80.83,80.83,80.81,80.82,6970.0,68.7537,68.7537,68.7367,68.7452,6970.0
2019-08-08 12:45:00,80.81,80.82,80.81,80.82,4924.0,68.7367,68.7452,68.7367,68.7452,4924.0
2019-08-08 12:50:00,80.81,80.82,80.8,80.81,7416.0,68.7367,68.7452,68.7282,68.7367,7416.0
2019-08-08 12:55:00,80.81,80.82,80.8,80.81,57360.0,68.7367,68.7452,68.7282,68.7367,57360.0
2019-08-08 13:00:00,80.81,80.82,80.8,80.82,31659.0,68.7367,68.7452,68.7282,68.7452,31659.0
2019-08-08 13:05:00,80.82,80.84,80.81,80.84,10887.0,68.7452,68.7622,68.7367,68.7622,10887.0
2019-08-08 13:10:00,80.84,80.84,80.82,80.83,8953.0,68.7622,68.7622,68.7452,68.7537,8953.0
2019-08-08 13:15:00,80.83,80.83,80.82,80.83,10021.0,68.7537,68.7537,68.7452,68.7537,10021.0
2019-08-08 13:20:00,80.83,80.84,80.82,80.83,25286.0,68.7537,68.7622,68.7452,68.7537,25286.0
2019-08-08 13:25:00,80.83,80.84,80.83,80.84,14055.0,68.7537,68.7622,68.7537,68.7622,14055.0
2019-08-08 13:30:00,80.84,80.84,80.83,80.84,22936.0,68.7622,68.7622,68.7537,68.7622,22936.0
2019-08-08 13:35:00,80.84,80.84,80.83,80.84,4683.0,68.7622,68.7622,68.7537,68.7622,4683.0
2019-08-08 13:40:00,80.84,80.84,80.83,80.84,33524.0,68.7622,68.7622,68.7537,68.7622,33524.0
2019-08-08 13:45:00,80.84,80.84,80.83,80.84,13608.0,68.7622,68.7622,68.7537,68.7622,13608.0
2019-08-08 13:50:00,80.84,80.85,80.83,80.85,13652.0,68.7622,68.7707,68.7537,68.7707,13652.0
2019-08-08 13:55:00,80.84,80.86,80.83,80.85,27195.0,68.7622,68.7792,68.7537,68.7707,27195.0
2019-08-08 14:00:00,80.86,80.86,80.85,80.86,7300.0,68.7792,68.7792,68.7707,68.7792,7300.0
2019-08-08 14:05:00,80.86,80.87,80.85,80.87,6180.0,68.7792,68.7877,68.7707,68.7877,6180.0
2019-08-08 14:10:00,80.87,80.88,80.87,80.87,13981.0,68.7877,68.7962,68.7877,68.7877,13981.0
2019-08-08 14:15:00,80.86,80.88,80.86,80.87,7418.0,68.7792,68.7962,68.7792,68.7877,7418.0
2019-08-08 14:20:00,80.88,80.89,80.87,80.87,44837.0,68.7962,68.8047,68.7877,68.7877,44837.0
2019-08-08 14:25:00,80.88,80.88,80.87,80.88,5147.0,68.7962,68.7962,68.7877,68.7962,5147.0
2019-08-08 14:30:00,80.88,80.88,80.86,80.87,33014.0,68.7962,68.7962,68.7792,68.7877,33014.0
2019-08-08 14:35:00,80.86,80.89,80.86,80.89,19632.0,68.7792,68.8047,68.7792,68.8047,19632.0
2019-08-08 14:40:00,80.88,80.9,80.88,80.89,11795.0,68.7962,68.8132,68.7962,68.8047,11795.0
2019-08-08 14:45:00,80.89,80.9,80.88,80.9,3288.0,68.8047,68.8132,68.7962,68.8132,3288.0
2019-08-08 14:50:00,80.89,80.9,80.88,80.89,12191.0,68.8047,68.8132,68.7962,68.8047,12191.0
2019-08-08 14:55:00,80.89,80.9,80.88,80.89,7334.0,68.8047,68.8132,68.7962,68.8047,7334.0
2019-08-08 15:00:00,80.88,80.89,80.88,80.88,6320.0,68.7962,68.8047,68.7962,68.7962,6320.0
2019-08-08 15:05:00,80.89,80.89,80.88,80.89,22312.0,68.8047,68.8047,68.7962,68.8047,22312.0
2019-08-08 15:10:00,80.89,80.89,80.88,80.89,7396.0,68.8047,68.8047,68.7962,68.8047,7396.0
2019-08-08 15:15:00,80.89,80.89,80.87,80.87,9404.0,68.8047,68.8047,68.7877,68.7877,9404.0
2019-08-08 15:20:00,80.87,80.88,80.87,80.87,7686.0,68.7877,68.7962,68.7877,68.7877,7686.0
2019-08-08 15:25:00,80.87,80.88,80.86,80.86,17116.0,68.7877,68.7962,68.7792,68.7792,17116.0
2019-08-08 15:30:00,80.86,80.87,80.86,80.87,5511.0,68.7792,68.7877,68.7792,68.7877,5511.0
2019-08-08 15:35:00,80.87,80.87,80.86,80.86,10326.0,68.7877,68.7877,68.7792,68.7792,10326.0
2019-08-08 15:40:00,80.87,80.87,80.86,80.87,10452.0,68.7877,68.7877,68.7792,68.7877,10452.0
2019-08-08 15:45:00,80.87,80.87,80.86,80.87,10438.0,68.7877,68.7877,68.7792,68.7877,10438.0
2019-08-08 15:50:00,80.86,80.87,80.86,80.87,9263.0,68.7792,68.7877,68.7792,68.7877,9263.0
2019-08-08 15:55:00,80.86,80.87,80.85,80.87,60101.0,68.7792,68.7877,68.7707,68.7877,60101.0
2019-08-09 09:30:00,80.89,80.89,80.86,80.86,29558.0,68.8047,68.8047,68.7792,68.7792,29558.0
2019-08-09 09:35:00,80.86,80.87,80.86,80.86,5658.0,68.7792,68.7877,68.7792,68.7792,5658.0
2019-08-09 09:40:00,80.87,80.87,80.85,80.85,1512.0,68.7877,68.7877,68.7707,68.7707,1512.0
2019-08-09 09:45:00,80.85,80.86,80.85,80.85,3955.0,68.7707,68.7792,68.7707,68.7707,3955.0
2019-08-09 09:50:00,80.86,80.86,80.85,80.85,3364.0,68.7792,68.7792,68.7707,68.7707,3364.0
2019-08-09 09:55:00,80.86,80.86,80.85,80.85,9590.0,68.7792,68.7792,68.7707,68.7707,9590.0
2019-08-09 10:00:00,80.86,80.86,80.85,80.86,3437.0,68.7792,68.7792,68.7707,68.7792,3437.0
2019-08-09 10:05:00,80.85,80.86,80.84,80.85,5375.0,68.7707,68.7792,68.7622,68.7707,5375.0
2019-08-09 10:10:00,80.86,80.87,80.85,80.85,26091.0,68.7792,68.7877,68.7707,68.7707,26091.0
2019-08-09 10:15:00,80.86,80.86,80.85,80.86,8378.0,68.7792,68.7792,68.7707,68.7792,8378.0
2019-08-09 10:20:00,80.87,80.87,80.86,80.87,2658.0,68.7877,68.7877,68.7792,68.7877,2658.0
2019-08-09 10:25:00,80.86,80.88,80.86,80.88,4886.0,68.7792,68.7962,68.7792,68.7962,4886.0
2019-08-09 10:30:00,80.88,80.88,80.87,80.88,6759.0,68.7962,68.7962,68.7877,68.7962,6759.0
2019-08-09 10:35:00,80.87,80.88,80.86,80.87,11089.0,68.7877,68.7962,68.7792,68.7877,11089.0
2019-08-09 10:40:00,80.87,80.87,80.86,80.86,2168.0,68.7877,68.7877,68.7792,68.7792,2168.0
2019-08-09 10:45:00,80.86,80.86,80.83,80.83,12320.0,68.7792,68.7792,68.7537,68.7537,12320.0
2019-08-09 10:50:00,80.83,80.84,80.82,80.83,8146.0,68.7537,68.7622,68.7452,68.7537,8146.0
2019-08-09 10:55:00,80.83,80.84,80.82,80.84,10827.0,68.7537,68.7622,68.7452,68.7622,10827.0
2019-08-09 11:00:00,80.84,80.85,80.83,80.84,12483.0,68.7622,68.7707,68.7537,68.7622,12483.0
2019-08-09 11:05:00,80.84,80.84,80.83,80.83,4599.0,68.7622,68.7622,68.7537,68.7537,4599.0
2019-08-09 11:10:00,80.84,80.84,80.83,80.84,8260.0,68.7622,68.7622,68.7537,68.7622,8260.0
2019-08-09 11:15:00,80.83,80.84,80.83,80.84,6696.0,68.7537,68.7622,68.7537,68.7622,6696.0
2019-08-09 11:20:00,80.84,80.84,80.83,80.84,4685.0,68.7622,68.7622,68.7537,68.7622,4685.0
2019-08-09 11:25:00,80.84,80.86,80.83,80.86,15640.0,68.7622,68.7792,68.7537,68.7792,15640.0
2019-08-09 11:30:00,80.86,80.86,80.83,80.84,9050.0,68.7792,68.7792,68.7537,68.7622,9050.0
2019-08-09 11:35:00,80.84,80.84,80.83,80.84,3841.0,68.7622,68.7622,68.7537,68.7622,3841.0
2019-08-09 11:40:00,80.83,80.84,80.83,80.84,11205.0,68.7537,68.7622,68.7537,68.7622,11205.0
2019-08-09 11:45:00,80.83,80.84,80.81,80.81,8699.0,68.7537,68.7622,68.7367,68.7367,8699.0
2019-08-09 11:50:00,80.81,80.82,80.81,80.81,7218.0,68.7367,68.7452,68.7367,68.7367,7218.0
2019-08-09 11:55:00,80.81,80.83,80.81,80.83,12122.0,68.7367,68.7537,68.7367,68.7537,12122.0
2019-08-09 12:00:00,80.83,80.83,80.82,80.83,6399.0,68.7537,68.7537,68.7452,68.7537,6399.0
2019-08-09 12:05:00,80.83,80.83,80.82,80.83,11633.0,68.7537,68.7537,68.7452,68.7537,11633.0
2019-08-09 12:10:00,80.82,80.83,80.82,80.83,8765.0,68.7452,68.7537,68.7452,68.7537,8765.0
2019-08-09 12:15:00,80.83,80.83,80.82,80.83,8739.0,68.7537,68.7537,68.7452,68.7537,8739.0
2019-08-09 12:20:00,80.83,80.83,80.82,80.83,7920.0,68.7537,68.7537,68.7452,68.7537,7920.0
2019-08-09 12:25:00,80.83,80.83,80.82,80.82,5919.0,68.7537,68.7537,68.7452,68.7452,5919.0
2019-08-09 12:30:00,80.83,80.84,80.82,80.84,12653.0,68.7537,68.7622,68.7452,68.7622,12653.0
2019-08-09 12:35:00,80.84,80.84,80.83,80.84,4260.0,68.7622,68.7622,68.7537,68.7622,4260.0
2019-08-09 12:40:00,80.84,80.84,80.83,80.84,3117.0,68.7622,68.7622,68.7537,68.7622,3117.0
2019-08-09 12:45:00,80.84,80.84,80.83,80.84,2568.0,68.7622,68.7622,68.7537,68.7622,2568.0
2019-08-09 12:50:00,80.84,80.84,80.81,80.81,13616.0,68.7622,68.7622,68.7367,68.7367,13616.0
2019-08-09 12:55:00,80.81,80.83,80.8,80.82,16514.0,68.7367,68.7537,68.7282,68.7452,16514.0
2019-08-09 13:00:00,80.83,80.83,80.81,80.82,5144.0,68.7537,68.7537,68.7367,68.7452,5144.0
2019-08-09 13:05:00,80.81,80.85,80.81,80.82,283784.0,68.7367,68.7707,68.7367,68.7452,283784.0
2019-08-09 13:10:00,80.83,80.83,80.82,80.83,4430.0,68.7537,68.7537,68.7452,68.7537,4430.0
2019-08-09 13:15:00,80.83,80.83,80.81,80.82,30793.0,68.7537,68.7537,68.7367,68.7452,30793.0
2019-08-09 13:20:00,80.81,80.84,80.81,80.84,23962.0,68.7367,68.7622,68.7367,68.7622,23962.0
2019-08-09 13:25:00,80.83,80.84,80.82,80.83,2549.0,68.7537,68.7622,68.7452,68.7537,2549.0
2019-08-09 13:30:00,80.83,80.85,80.83,80.84,6109.0,68.7537,68.7707,68.7537,68.7622,6109.0
2019-08-09 13:35:00,80.84,80.84,80.83,80.83,6059.0,68.7622,68.7622,68.7537,68.7537,6059.0
2019-08-09 13:40:00,80.83,80.84,80.83,80.84,7045.0,68.7537,68.7622,68.7537,68.7622,7045.0
2019-08-09 13:45:00,80.83,80.84,80.82,80.83,10157.0,68.7537,68.7622,68.7452,68.7537,10157.0
2019-08-09 13:50:00,80.83,80.84,80.83,80.83,1815.0,68.7537,68.7622,68.7537,68.7537,1815.0
2019-08-09 13:55:00,80.83,80.84,80.83,80.83,11984.0,68.7537,68.7622,68.7537,68.7537,11984.0
2019-08-09 14:00:00,80.84,80.84,80.83,80.83,2293.0,68.7622,68.7622,68.7537,68.7537,2293.0
2019-08-09 14:05:00,80.83,80.84,80.83,80.83,6147.0,68.7537,68.7622,68.7537,68.7537,6147.0
2019-08-09 14:10:00,80.83,80.84,80.83,80.84,21108.0,68.7537,68.7622,68.7537,68.7622,21108.0
2019-08-09 14:15:00,80.83,80.84,80.83,80.83,7766.0,68.7537,68.7622,68.7537,68.7537,7766.0
2019-08-09 14:20:00,80.84,80.84,80.83,80.83,4412.0,68.7622,68.7622,68.7537,68.7537,4412.0
2019-08-09 14:25:00,80.83,80.84,80.82,80.83,9007.0,68.7537,68.7622,68.7452,68.7537,9007.0
2019-08-09 14:30:00,80.82,80.83,80.82,80.83,11097.0,68.7452,68.7537,68.7452,68.7537,11097.0
2019-08-09 14:35:00,80.83,80.83,80.82,80.82,8665.0,68.7537,68.7537,68.7452,68.7452,8665.0
2019-08-09 14:40:00,80.82,80.83,80.81,80.81,14712.0,68.7452,68.7537,68.7367,68.7367,14712.0
2019-08-09 14:45:00,80.81,80.82,80.81,80.82,10358.0,68.7367,68.7452,68.7367,68.7452,10358.0
2019-08-09 14:50:00,80.81,80.82,80.81,80.81,6342.0,68.7367,68.7452,68.7367,68.7367,6342.0
2019-08-09 14:55:00,80.81,80.82,80.81,80.81,7992.0,68.7367,68.7452,68.7367,68.7367,7992.0
2019-08-09 15:00:00,80.82,80.82,80.81,80.82,4523.0,68.7452,68.7452,68.7367,68.7452,4523.0
2019-08-09 15:05:00,80.81,80.82,80.8,80.81,13436.0,68.7367,68.7452,68.7282,68.7367,13436.0
2019-08-09 15:10:00,80.81,80.83,80.8,80.83,5890.0,68.7367,68.7537,68.7282,68.7537,5890.0
2019-08-09 15:15:00,80.83,80.83,80.81,80.81,4765.0,68.7537,68.7537,68.7367,68.7367,4765.0
2019-08-09 15:20:00,80.82,80.83,80.81,80.82,8035.0,68.7452,68.7537,68.7367,68.7452,8035.0
2019-08-09 15:25:00,80.82,80.82,80.78,80.8,33472.0,68.7452,68.7452,68.7112,68.7282,33472.0
2019-08-09 15:30:00,80.8,80.81,80.79,80.8,42428.0,68.7282,68.7367,68.7197,68.7282,42428.0
2019-08-09 15:35:00,80.8,80.81,80.78,80.8,51859.0,68.7282,68.7367,68.7112,68.7282,51859.0
2019-08-09 15:40:00,80.8,80.8,80.79,80.8,54254.0,68.7282,68.7282,68.7197,68.7282,54254.0
2019-08-09 15:45:00,80.79,80.8,80.78,80.79,55217.0,68.7197,68.7282,68.7112,68.7197,55217.0
2019-08-09 15:50:00,80.79,80.8,80.75,80.79,65121.0,68.7197,68.7282,68.6856,68.7197,65121.0
2019-08-09 15:55:00,80.79,80.79,80.77,80.78,102030.0,68.7197,68.7197,68.7026,68.7112,102030.0
2019-08-12 09:30:00,80.86,80.89,80.86,80.87,22117.0,68.7792,68.8047,68.7792,68.7877,22117.0
2019-08-12 09:35:00,80.86,80.87,80.86,80.86,1880.0,68.7792,68.7877,68.7792,68.7792,1880.0
2019-08-12 09:40:00,80.86,80.86,80.85,80.86,468.0,68.7792,68.7792,68.7707,68.7792,468.0
2019-08-12 09:45:00,80.85,80.87,80.85,80.87,7317.0,68.7707,68.7877,68.7707,68.7877,7317.0
2019-08-12 09:50:00,80.87,80.87,80.86,80.86,5476.0,68.7877,68.7877,68.7792,68.7792,5476.0
2019-08-12 09:55:00,80.86,80.87,80.86,80.87,28046.0,68.7792,68.7877,68.7792,68.7877,28046.0
2019-08-12 10:00:00,80.86,80.87,80.85,80.86,4747.0,68.7792,68.7877,68.7707,68.7792,4747.0
2019-08-12 10:05:00,80.85,80.86,80.85,80.85,9938.0,68.7707,68.7792,68.7707,68.7707,9938.0
2019-08-12 10:10:00,80.86,80.87,80.85,80.87,8272.0,68.7792,68.7877,68.7707,68.7877,8272.0
2019-08-12 10:15:00,80.87,80.87,80.86,80.87,1714.0,68.7877,68.7877,68.7792,68.7877,1714.0
2019-08-12 10:20:00,80.87,80.87,80.86,80.87,6947.0,68.7877,68.7877,68.7792,68.7877,6947.0
2019-08-12 10:25:00,80.87,80.87,80.86,80.87,2366.0,68.7877,68.7877,68.7792,68.7877,2366.0
2019-08-12 10:30:00,80.87,80.87,80.86,80.87,2298.0,68.7877,68.7877,68.7792,68.7877,2298.0
2019-08-12 10:35:00,80.87,80.87,80.86,80.87,3125.0,68.7877,68.7877,68.7792,68.7877,3125.0
2019-08-12 10:40:00,80.86,80.87,80.86,80.86,6892.0,68.7792,68.7877,68.7792,68.7792,6892.0
2019-08-12 10:45:00,80.86,80.89,80.86,80.89,4613.0,68.7792,68.8047,68.7792,68.8047,4613.0
2019-08-12 10:50:00,80.88,80.89,80.87,80.88,23166.0,68.7962,68.8047,68.7877,68.7962,23166.0
2019-08-12 10:55:00,80.87,80.88,80.87,80.88,4004.0,68.7877,68.7962,68.7877,68.7962,4004.0
2019-08-12 11:00:00,80.88,80.89,80.87,80.89,7614.0,68.7962,68.8047,68.7877,68.8047,7614.0
2019-08-12 11:05:00,80.88,80.89,80.88,80.89,7802.0,68.7962,68.8047,68.7962,68.8047,7802.0
2019-08-12 11:10:00,80.89,80.9,80.89,80.9,8884.0,68.8047,68.8132,68.8047,68.8132,8884.0
2019-08-12 11:15:00,80.89,80.9,80.89,80.89,3837.0,68.8047,68.8132,68.8047,68.8047,3837.0
2019-08-12 11:20:00,80.89,80.9,80.89,80.9,6021.0,68.8047,68.8132,68.8047,68.8132,6021.0
2019-08-12 11:25:00,80.9,80.9,80.89,80.9,6843.0,68.8132,68.8132,68.8047,68.8132,6843.0
2019-08-12 11:30:00,80.9,80.9,80.89,80.89,2840.0,68.8132,68.8132,68.8047,68.8047,2840.0
2019-08-12 11:35:00,80.89,80.9,80.89,80.9,2417.0,68.8047,68.8132,68.8047,68.8132,2417.0
2019-08-12 11:40:00,80.89,80.91,80.89,80.91,6301.0,68.8047,68.8217,68.8047,68.8217,6301.0
2019-08-12 11:45:00,80.91,80.91,80.9,80.91,2711.0,68.8217,68.8217,68.8132,68.8217,2711.0
2019-08-12 11:50:00,80.9,80.91,80.9,80.91,4199.0,68.8132,68.8217,68.8132,68.8217,4199.0
2019-08-12 11:55:00,80.91,80.91,80.9,80.9,4497.0,68.8217,68.8217,68.8132,68.8132,4497.0
2019-08-12 12:00:00,80.91,80.91,80.9,80.91,13266.0,68.8217,68.8217,68.8132,68.8217,13266.0
2019-08-12 12:05:00,80.9,80.91,80.9,80.9,2354.0,68.8132,68.8217,68.8132,68.8132,2354.0
2019-08-12 12:10:00,80.9,80.91,80.9,80.91,12274.0,68.8132,68.8217,68.8132,68.8217,12274.0
2019-08-12 12:15:00,80.91,80.91,80.9,80.9,1831.0,68.8217,68.8217,68.8132,68.8132,1831.0
2019-08-12 12:20:00,80.91,80.91,80.9,80.91,2361.0,68.8217,68.8217,68.8132,68.8217,2361.0
2019-08-12 12:25:00,80.91,80.91,80.9,80.9,14823.0,68.8217,68.8217,68.8132,68.8132,14823.0
2019-08-12 12:30:00,80.91,80.91,80.9,80.9,11057.0,68.8217,68.8217,68.8132,68.8132,11057.0
2019-08-12 12:35:00,80.91,80.91,80.9,80.91,5971.0,68.8217,68.8217,68.8132,68.8217,5971.0
2019-08-12 12:40:00,80.91,80.91,80.9,80.9,747.0,68.8217,68.8217,68.8132,68.8132,747.0
2019-08-12 12:45:00,80.91,80.91,80.9,80.91,2175.0,68.8217,68.8217,68.8132,68.8217,2175.0
2019-08-12 12:50:00,80.9,80.92,80.9,80.92,18803.0,68.8132,68.8302,68.8132,68.8302,18803.0
2019-08-12 12:55:00,80.92,80.92,80.91,80.92,2007.0,68.8302,68.8302,68.8217,68.8302,2007.0
2019-08-12 13:00:00,80.91,80.92,80.91,80.92,929.0,68.8217,68.8302,68.8217,68.8302,929.0
2019-08-12 13:05:00,80.92,80.92,80.91,80.91,1083.0,68.8302,68.8302,68.8217,68.8217,1083.0
2019-08-12 13:10:00,80.91,80.92,80.91,80.91,7405.0,68.8217,68.8302,68.8217,68.8217,7405.0
2019-08-12 13:15:00,80.92,80.92,80.91,80.92,2326.0,68.8302,68.8302,68.8217,68.8302,2326.0
2019-08-12 13:20:00,80.91,80.91,80.9,80.9,3429.0,68.8217,68.8217,68.8132,68.8132,3429.0
2019-08-12 13:25:00,80.91,80.91,80.9,80.9,1154.0,68.8217,68.8217,68.8132,68.8132,1154.0
2019-08-12 13:30:00,80.91,80.91,80.9,80.9,4110.0,68.8217,68.8217,68.8132,68.8132,4110.0
2019-08-12 13:35:00,80.9,80.91,80.9,80.91,7714.0,68.8132,68.8217,68.8132,68.8217,7714.0
2019-08-12 13:40:00,80.91,80.91,80.9,80.9,1271.0,68.8217,68.8217,68.8132,68.8132,1271.0
2019-08-12 13:45:00,80.9,80.91,80.9,80.9,14022.0,68.8132,68.8217,68.8132,68.8132,14022.0
2019-08-12 13:50:00,80.89,80.9,80.89,80.9,9546.0,68.8047,68.8132,68.8047,68.8132,9546.0
2019-08-12 13:55:00,80.89,80.9,80.89,80.9,12743.0,68.8047,68.8132,68.8047,68.8132,12743.0
2019-08-12 14:00:00,80.9,80.9,80.89,80.9,2345.0,68.8132,68.8132,68.8047,68.8132,2345.0
2019-08-12 14:05:00,80.89,80.9,80.89,80.89,9703.0,68.8047,68.8132,68.8047,68.8047,9703.0
2019-08-12 14:10:00,80.9,80.9,80.89,80.9,13579.0,68.8132,68.8132,68.8047,68.8132,13579.0
2019-08-12 14:15:00,80.9,80.9,80.89,80.9,4362.0,68.8132,68.8132,68.8047,68.8132,4362.0
2019-08-12 14:20:00,80.9,80.91,80.89,80.9,6736.0,68.8132,68.8217,68.8047,68.8132,6736.0
2019-08-12 14:25:00,80.9,80.91,80.9,80.91,3327.0,68.8132,68.8217,68.8132,68.8217,3327.0
2019-08-12 14:30:00,80.91,80.91,80.9,80.91,4328.0,68.8217,68.8217,68.8132,68.8217,4328.0
2019-08-12 14:35:00,80.9,80.91,80.9,80.91,8179.0,68.8132,68.8217,68.8132,68.8217,8179.0
2019-08-12 14:40:00,80.91,80.91,80.9,80.91,22849.0,68.8217,68.8217,68.8132,68.8217,22849.0
2019-08-12 14:45:00,80.91,80.91,80.9,80.91,13254.0,68.8217,68.8217,68.8132,68.8217,13254.0
2019-08-12 14:50:00,80.9,80.91,80.9,80.91,12119.0,68.8132,68.8217,68.8132,68.8217,12119.0
2019-08-12 14:55:00,80.91,80.91,80.9,80.91,19707.0,68.8217,68.8217,68.8132,68.8217,19707.0
2019-08-12 15:00:00,80.91,80.91,80.9,80.91,7366.0,68.8217,68.8217,68.8132,68.8217,7366.0
2019-08-12 15:05:00,80.91,80.91,80.9,80.9,4503.0,68.8217,68.8217,68.8132,68.8132,4503.0
2019-08-12 15:10:00,80.91,80.91,80.9,80.9,13908.0,68.8217,68.8217,68.8132,68.8132,13908.0
2019-08-12 15:15:00,80.9,80.93,80.9,80.92,98537.0,68.8132,68.8387,68.8132,68.8302,98537.0
2019-08-12 15:20:00,80.92,80.94,80.92,80.94,124196.0,68.8302,68.8472,68.8302,68.8472,124196.0
2019-08-12 15:25:00,80.93,80.94,80.92,80.92,45406.0,68.8387,68.8472,68.8302,68.8302,45406.0
2019-08-12 15:30:00,80.92,80.92,80.91,80.91,7094.0,68.8302,68.8302,68.8217,68.8217,7094.0
2019-08-12 15:35:00,80.92,80.93,80.92,80.92,2885.0,68.8302,68.8387,68.8302,68.8302,2885.0
2019-08-12 15:40:00,80.92,80.93,80.92,80.92,95108.0,68.8302,68.8387,68.8302,68.8302,95108.0
2019-08-12 15:45:00,80.93,80.93,80.92,80.92,7498.0,68.8387,68.8387,68.8302,68.8302,7498.0
2019-08-12 15:50:00,80.92,80.93,80.91,80.92,12538.0,68.8302,68.8387,68.8217,68.8302,12538.0
2019-08-12 15:55:00,80.92,80.93,80.91,80.93,22880.0,68.8302,68.8387,68.8217,68.8387,22880.0
2019-08-13 09:30:00,80.88,80.92,80.87,80.88,31694.0,68.7962,68.8302,68.7877,68.7962,31694.0
2019-08-13 09:35:00,80.87,80.87,80.82,80.85,17879.0,68.7877,68.7877,68.7452,68.7707,17879.0
2019-08-13 09:40:00,80.84,80.86,80.84,80.85,15995.0,68.7622,68.7792,68.7622,68.7707,15995.0
2019-08-13 09:45:00,80.85,80.85,80.81,80.82,15915.0,68.7707,68.7707,68.7367,68.7452,15915.0
2019-08-13 09:50:00,80.83,80.83,80.79,80.8,15310.0,68.7537,68.7537,68.7197,68.7282,15310.0
2019-08-13 09:55:00,80.8,80.82,80.79,80.82,14160.0,68.7282,68.7452,68.7197,68.7452,14160.0
2019-08-13 10:00:00,80.81,80.84,80.81,80.83,20154.0,68.7367,68.7622,68.7367,68.7537,20154.0
2019-08-13 10:05:00,80.83,80.84,80.82,80.83,7273.0,68.7537,68.7622,68.7452,68.7537,7273.0
2019-08-13 10:10:00,80.84,80.85,80.82,80.83,19364.0,68.7622,68.7707,68.7452,68.7537,19364.0
2019-08-13 10:15:00,80.84,80.85,80.83,80.84,9565.0,68.7622,68.7707,68.7537,68.7622,9565.0
2019-08-13 10:20:00,80.83,80.84,80.82,80.83,5907.0,68.7537,68.7622,68.7452,68.7537,5907.0
2019-08-13 10:25:00,80.83,80.84,80.79,80.8,10364.0,68.7537,68.7622,68.7197,68.7282,10364.0
2019-08-13 10:30:00,80.8,80.81,80.78,80.81,8966.0,68.7282,68.7367,68.7112,68.7367,8966.0
2019-08-13 10:35:00,80.8,80.81,80.78,80.81,5334.0,68.7282,68.7367,68.7112,68.7367,5334.0
2019-08-13 10:40:00,80.81,80.81,80.79,80.81,6550.0,68.7367,68.7367,68.7197,68.7367,6550.0
2019-08-13 10:45:00,80.81,80.82,80.8,80.81,3977.0,68.7367,68.7452,68.7282,68.7367,3977.0
2019-08-13 10:50:00,80.81,80.82,80.79,80.8,3478.0,68.7367,68.7452,68.7197,68.7282,3478.0
2019-08-13 10:55:00,80.78,80.8,80.78,80.79,5487.0,68.7112,68.7282,68.7112,68.7197,5487.0
2019-08-13 11:00:00,80.8,80.8,80.79,80.8,10245.0,68.7282,68.7282,68.7197,68.7282,10245.0
2019-08-13 11:05:00,80.8,80.81,80.8,80.81,2571.0,68.7282,68.7367,68.7282,68.7367,2571.0
2019-08-13 11:10:00,80.81,80.81,80.8,80.81,1071.0,68.7367,68.7367,68.7282,68.7367,1071.0
2019-08-13 11:15:00,80.81,80.83,80.8,80.82,2987.0,68.7367,68.7537,68.7282,68.7452,2987.0
2019-08-13 11:20:00,80.82,80.82,80.8,80.81,7480.0,68.7452,68.7452,68.7282,68.7367,7480.0
2019-08-13 11:25:00,80.8,80.81,80.79,80.81,3982.0,68.7282,68.7367,68.7197,68.7367,3982.0
2019-08-13 11:30:00,80.81,80.81,80.79,80.79,4218.0,68.7367,68.7367,68.7197,68.7197,4218.0
2019-08-13 11:35:00,80.79,80.8,80.78,80.8,11457.0,68.7197,68.7282,68.7112,68.7282,11457.0
2019-08-13 11:40:00,80.8,80.8,80.79,80.8,8131.0,68.7282,68.7282,68.7197,68.7282,8131.0
2019-08-13 11:45:00,80.79,80.8,80.79,80.79,2768.0,68.7197,68.7282,68.7197,68.7197,2768.0
2019-08-13 11:50:00,80.79,80.8,80.78,80.8,6161.0,68.7197,68.7282,68.7112,68.7282,6161.0
2019-08-13 11:55:00,80.8,80.81,80.79,80.81,6029.0,68.7282,68.7367,68.7197,68.7367,6029.0
2019-08-13 12:00:00,80.8,80.81,80.79,80.79,4899.0,68.7282,68.7367,68.7197,68.7197,4899.0
2019-08-13 12:05:00,80.8,80.81,80.79,80.81,3852.0,68.7282,68.7367,68.7197,68.7367,3852.0
2019-08-13 12:10:00,80.81,80.82,80.8,80.82,8242.0,68.7367,68.7452,68.7282,68.7452,8242.0
2019-08-13 12:15:00,80.82,80.82,80.81,80.82,6411.0,68.7452,68.7452,68.7367,68.7452,6411.0
2019-08-13 12:20:00,80.81,80.81,80.79,80.8,12590.0,68.7367,68.7367,68.7197,68.7282,12590.0
2019-08-13 12:25:00,80.8,80.81,80.79,80.8,4678.0,68.7282,68.7367,68.7197,68.7282,4678.0
2019-08-13 12:30:00,80.79,80.82,80.79,80.82,10746.0,68.7197,68.7452,68.7197,68.7452,10746.0
2019-08-13 12:35:00,80.82,80.82,80.81,80.82,6301.0,68.7452,68.7452,68.7367,68.7452,6301.0
2019-08-13 12:40:00,80.81,80.82,80.81,80.81,2565.0,68.7367,68.7452,68.7367,68.7367,2565.0
2019-08-13 12:45:00,80.82,80.82,80.81,80.81,5976.0,68.7452,68.7452,68.7367,68.7367,5976.0
2019-08-13 12:50:00,80.81,80.82,80.8,80.81,6455.0,68.7367,68.7452,68.7282,68.7367,6455.0
2019-08-13 12:55:00,80.81,80.81,80.8,80.8,3349.0,68.7367,68.7367,68.7282,68.7282,3349.0
2019-08-13 13:00:00,80.81,80.81,80.8,80.81,1749.0,68.7367,68.7367,68.7282,68.7367,1749.0
2019-08-13 13:05:00,80.8,80.81,80.8,80.8,4884.0,68.7282,68.7367,68.7282,68.7282,4884.0
2019-08-13 13:10:00,80.8,80.8,80.79,80.8,1312.0,68.7282,68.7282,68.7197,68.7282,1312.0
2019-08-13 13:15:00,80.79,80.83,80.79,80.81,22970.0,68.7197,68.7537,68.7197,68.7367,22970.0
2019-08-13 13:20:00,80.81,80.81,80.8,80.81,3143.0,68.7367,68.7367,68.7282,68.7367,3143.0
2019-08-13 13:25:00,80.81,80.81,80.79,80.81,6323.0,68.7367,68.7367,68.7197,68.7367,6323.0
2019-08-13 13:30:00,80.81,80.81,80.78,80.8,10294.0,68.7367,68.7367,68.7112,68.7282,10294.0
2019-08-13 13:35:00,80.8,80.81,80.79,80.81,13514.0,68.7282,68.7367,68.7197,68.7367,13514.0
2019-08-13 13:40:00,80.8,80.81,80.8,80.81,10093.0,68.7282,68.7367,68.7282,68.7367,10093.0
2019-08-13 13:45:00,80.81,80.81,80.79,80.81,15956.0,68.7367,68.7367,68.7197,68.7367,15956.0
2019-08-13 13:50:00,80.81,80.81,80.8,80.8,17835.0,68.7367,68.7367,68.7282,68.7282,17835.0
2019-08-13 13:55:00,80.81,80.81,80.79,80.8,10245.0,68.7367,68.7367,68.7197,68.7282,10245.0
2019-08-13 14:00:00,80.8,80.8,80.79,80.8,3106.0,68.7282,68.7282,68.7197,68.7282,3106.0
2019-08-13 14:05:00,80.8,80.8,80.79,80.8,4342.0,68.7282,68.7282,68.7197,68.7282,4342.0
2019-08-13 14:10:00,80.8,80.81,80.79,80.8,8038.0,68.7282,68.7367,68.7197,68.7282,8038.0
2019-08-13 14:15:00,80.81,80.81,80.79,80.8,11093.0,68.7367,68.7367,68.7197,68.7282,11093.0
2019-08-13 14:20:00,80.8,80.8,80.79,80.79,2426.0,68.7282,68.7282,68.7197,68.7197,2426.0
2019-08-13 14:25:00,80.79,80.79,80.78,80.79,6679.0,68.7197,68.7197,68.7112,68.7197,6679.0
2019-08-13 14:30:00,80.78,80.79,80.78,80.79,9114.0,68.7112,68.7197,68.7112,68.7197,9114.0
2019-08-13 14:35:00,80.79,80.79,80.78,80.79,6069.0,68.7197,68.7197,68.7112,68.7197,6069.0
2019-08-13 14:40:00,80.79,80.8,80.78,80.79,3413.0,68.7197,68.7282,68.7112,68.7197,3413.0
2019-08-13 14:45:00,80.79,80.8,80.78,80.78,18670.0,68.7197,68.7282,68.7112,68.7112,18670.0
2019-08-13 14:50:00,80.79,80.8,80.78,80.8,3766.0,68.7197,68.7282,68.7112,68.7282,3766.0
2019-08-13 14:55:00,80.8,80.8,80.79,80.79,19959.0,68.7282,68.7282,68.7197,68.7197,19959.0
2019-08-13 15:00:00,80.79,80.81,80.79,80.81,5430.0,68.7197,68.7367,68.7197,68.7367,5430.0
2019-08-13 15:05:00,80.81,80.82,80.8,80.81,9716.0,68.7367,68.7452,68.7282,68.7367,9716.0
2019-08-13 15:10:00,80.81,80.82,80.8,80.81,12029.0,68.7367,68.7452,68.7282,68.7367,12029.0
2019-08-13 15:15:00,80.81,80.81,80.8,80.81,16051.0,68.7367,68.7367,68.7282,68.7367,16051.0
2019-08-13 15:20:00,80.81,80.81,80.8,80.81,4554.0,68.7367,68.7367,68.7282,68.7367,4554.0
2019-08-13 15:25:00,80.81,80.81,80.8,80.81,6405.0,68.7367,68.7367,68.7282,68.7367,6405.0
2019-08-13 15:30:00,80.81,80.81,80.8,80.81,8360.0,68.7367,68.7367,68.7282,68.7367,8360.0
2019-08-13 15:35:00,80.81,80.81,80.79,80.8,12850.0,68.7367,68.7367,68.7197,68.7282,12850.0
2019-08-13 15:40:00,80.8,80.8,80.79,80.79,8624.0,68.7282,68.7282,68.7197,68.7197,8624.0
2019-08-13 15:45:00,80.8,80.8,80.79,80.79,4101.0,68.7282,68.7282,68.7197,68.7197,4101.0
2019-08-13 15:50:00,80.79,80.81,80.79,80.81,15656.0,68.7197,68.7367,68.7197,68.7367,15656.0
2019-08-13 15:55:00,80.81,80.81,80.79,80.8,18778.0,68.7367,68.7367,68.7197,68.7282,18778.0
2019-08-14 09:30:00,80.87,80.88,80.82,80.87,43704.0,68.7877,68.7962,68.7452,68.7877,43704.0
2019-08-14 09:35:00,80.87,80.87,80.85,80.85,6588.0,68.7877,68.7877,68.7707,68.7707,6588.0
2019-08-14 09:40:00,80.84,80.85,80.83,80.84,6950.0,68.7622,68.7707,68.7537,68.7622,6950.0
2019-08-14 09:45:00,80.84,80.86,80.84,80.86,8807.0,68.7622,68.7792,68.7622,68.7792,8807.0
2019-08-14 09:50:00,80.85,80.86,80.84,80.84,3279.0,68.7707,68.7792,68.7622,68.7622,3279.0
2019-08-14 09:55:00,80.84,80.85,80.84,80.84,3208.0,68.7622,68.7707,68.7622,68.7622,3208.0
2019-08-14 10:00:00,80.85,80.88,80.84,80.88,8573.0,68.7707,68.7962,68.7622,68.7962,8573.0
2019-08-14 10:05:00,80.88,80.88,80.85,80.88,7042.0,68.7962,68.7962,68.7707,68.7962,7042.0
2019-08-14 10:10:00,80.88,80.88,80.87,80.88,8298.0,68.7962,68.7962,68.7877,68.7962,8298.0
2019-08-14 10:15:00,80.87,80.88,80.87,80.88,18521.0,68.7877,68.7962,68.7877,68.7962,18521.0
2019-08-14 10:20:00,80.88,80.89,80.87,80.89,13727.0,68.7962,68.8047,68.7877,68.8047,13727.0
2019-08-14 10:25:00,80.88,80.89,80.88,80.88,11666.0,68.7962,68.8047,68.7962,68.7962,11666.0
2019-08-14 10:30:00,80.89,80.89,80.87,80.88,12806.0,68.8047,68.8047,68.7877,68.7962,12806.0
2019-08-14 10:35:00,80.88,80.89,80.87,80.89,10883.0,68.7962,68.8047,68.7877,68.8047,10883.0
2019-08-14 10:40:00,80.89,80.89,80.87,80.88,11794.0,68.8047,68.8047,68.7877,68.7962,11794.0
2019-08-14 10:45:00,80.87,80.88,80.87,80.88,5400.0,68.7877,68.7962,68.7877,68.7962,5400.0
2019-08-14 10:50:00,80.88,80.88,80.87,80.88,4609.0,68.7962,68.7962,68.7877,68.7962,4609.0
2019-08-14 10:55:00,80.88,80.9,80.87,80.9,13920.0,68.7962,68.8132,68.7877,68.8132,13920.0
2019-08-14 11:00:00,80.9,80.91,80.88,80.89,26905.0,68.8132,68.8217,68.7962,68.8047,26905.0
2019-08-14 11:05:00,80.89,80.9,80.88,80.9,6505.0,68.8047,68.8132,68.7962,68.8132,6505.0
2019-08-14 11:10:00,80.9,80.9,80.89,80.9,10215.0,68.8132,68.8132,68.8047,68.8132,10215.0
2019-08-14 11:15:00,80.9,80.9,80.88,80.89,6056.0,68.8132,68.8132,68.7962,68.8047,6056.0
2019-08-14 11:20:00,80.88,80.89,80.88,80.89,8363.0,68.7962,68.8047,68.7962,68.8047,8363.0
2019-08-14 11:25:00,80.89,80.9,80.88,80.89,30382.0,68.8047,68.8132,68.7962,68.8047,30382.0
2019-08-14 11:30:00,80.88,80.89,80.87,80.88,2576.0,68.7962,68.8047,68.7877,68.7962,2576.0
2019-08-14 11:35:00,80.88,80.89,80.86,80.87,6900.0,68.7962,68.8047,68.7792,68.7877,6900.0
2019-08-14 11:40:00,80.88,80.88,80.87,80.88,13314.0,68.7962,68.7962,68.7877,68.7962,13314.0
2019-08-14 11:45:00,80.87,80.88,80.87,80.88,2914.0,68.7877,68.7962,68.7877,68.7962,2914.0
2019-08-14 11:50:00,80.88,80.88,80.87,80.88,6910.0,68.7962,68.7962,68.7877,68.7962,6910.0
2019-08-14 11:55:00,80.88,80.88,80.86,80.87,16953.0,68.7962,68.7962,68.7792,68.7877,16953.0
2019-08-14 12:00:00,80.87,80.89,80.86,80.89,9561.0,68.7877,68.8047,68.7792,68.8047,9561.0
2019-08-14 12:05:00,80.89,80.89,80.88,80.88,8920.0,68.8047,68.8047,68.7962,68.7962,8920.0
2019-08-14 12:10:00,80.89,80.89,80.88,80.89,6229.0,68.8047,68.8047,68.7962,68.8047,6229.0
2019-08-14 12:15:00,80.89,80.89,80.88,80.89,5766.0,68.8047,68.8047,68.7962,68.8047,5766.0
2019-08-14 12:20:00,80.89,80.89,80.88,80.88,7794.0,68.8047,68.8047,68.7962,68.7962,7794.0
2019-08-14 12:25:00,80.88,80.89,80.88,80.89,2130.0,68.7962,68.8047,68.7962,68.8047,2130.0
2019-08-14 12:30:00,80.88,80.89,80.87,80.88,8378.0,68.7962,68.8047,68.7877,68.7962,8378.0
2019-08-14 12:35:00,80.88,80.88,80.87,80.87,4532.0,68.7962,68.7962,68.7877,68.7877,4532.0
2019-08-14 12:40:00,80.88,80.88,80.87,80.88,4772.0,68.7962,68.7962,68.7877,68.7962,4772.0
2019-08-14 12:45:00,80.88,80.88,80.87,80.88,4404.0,68.7962,68.7962,68.7877,68.7962,4404.0
2019-08-14 12:50:00,80.88,80.89,80.88,80.88,10852.0,68.7962,68.8047,68.7962,68.7962,10852.0
2019-08-14 12:55:00,80.89,80.9,80.88,80.9,4444.0,68.8047,68.8132,68.7962,68.8132,4444.0
2019-08-14 13:00:00,80.9,80.9,80.89,80.9,9280.0,68.8132,68.8132,68.8047,68.8132,9280.0
2019-08-14 13:05:00,80.9,80.9,80.89,80.9,7736.0,68.8132,68.8132,68.8047,68.8132,7736.0
2019-08-14 13:10:00,80.9,80.9,80.88,80.89,5793.0,68.8132,68.8132,68.7962,68.8047,5793.0
2019-08-14 13:15:00,80.89,80.89,80.88,80.89,9971.0,68.8047,68.8047,68.7962,68.8047,9971.0
2019-08-14 13:20:00,80.88,80.89,80.88,80.88,27035.0,68.7962,68.8047,68.7962,68.7962,27035.0
2019-08-14 13:25:00,80.88,80.89,80.87,80.88,16473.0,68.7962,68.8047,68.7877,68.7962,16473.0
2019-08-14 13:30:00,80.88,80.88,80.87,80.88,3737.0,68.7962,68.7962,68.7877,68.7962,3737.0
2019-08-14 13:35:00,80.88,80.88,80.87,80.88,15595.0,68.7962,68.7962,68.7877,68.7962,15595.0
2019-08-14 13:40:00,80.88,80.88,80.87,80.88,28381.0,68.7962,68.7962,68.7877,68.7962,28381.0
2019-08-14 13:45:00,80.88,80.88,80.87,80.88,6451.0,68.7962,68.7962,68.7877,68.7962,6451.0
2019-08-14 13:50:00,80.88,80.88,80.87,80.88,5648.0,68.7962,68.7962,68.7877,68.7962,5648.0
2019-08-14 13:55:00,80.88,80.88,80.87,80.88,15192.0,68.7962,68.7962,68.7877,68.7962,15192.0
2019-08-14 14:00:00,80.88,80.88,80.86,80.86,11610.0,68.7962,68.7962,68.7792,68.7792,11610.0
2019-08-14 14:05:00,80.86,80.88,80.86,80.88,6363.0,68.7792,68.7962,68.7792,68.7962,6363.0
2019-08-14 14:10:00,80.88,80.88,80.87,80.88,13391.0,68.7962,68.7962,68.7877,68.7962,13391.0
2019-08-14 14:15:00,80.87,80.88,80.87,80.88,10384.0,68.7877,68.7962,68.7877,68.7962,10384.0
2019-08-14 14:20:00,80.87,80.88,80.87,80.88,7939.0,68.7877,68.7962,68.7877,68.7962,7939.0
2019-08-14 14:25:00,80.88,80.88,80.87,80.88,11276.0,68.7962,68.7962,68.7877,68.7962,11276.0
2019-08-14 14:30:00,80.87,80.88,80.87,80.88,10711.0,68.7877,68.7962,68.7877,68.7962,10711.0
2019-08-14 14:35:00,80.88,80.88,80.87,80.88,12242.0,68.7962,68.7962,68.7877,68.7962,12242.0
2019-08-14 14:40:00,80.88,80.88,80.87,80.87,6092.0,68.7962,68.7962,68.7877,68.7877,6092.0
2019-08-14 14:45:00,80.88,80.88,80.86,80.86,23211.0,68.7962,68.7962,68.7792,68.7792,23211.0
2019-08-14 14:50:00,80.86,80.88,80.86,80.87,33314.0,68.7792,68.7962,68.7792,68.7877,33314.0
2019-08-14 14:55:00,80.86,80.87,80.86,80.87,15956.0,68.7792,68.7877,68.7792,68.7877,15956.0
2019-08-14 15:00:00,80.87,80.87,80.84,80.84,24671.0,68.7877,68.7877,68.7622,68.7622,24671.0
2019-08-14 15:05:00,80.84,80.85,80.84,80.84,6565.0,68.7622,68.7707,68.7622,68.7622,6565.0
2019-08-14 15:10:00,80.85,80.85,80.84,80.84,12174.0,68.7707,68.7707,68.7622,68.7622,12174.0
2019-08-14 15:15:00,80.84,80.85,80.83,80.84,23089.0,68.7622,68.7707,68.7537,68.7622,23089.0
2019-08-14 15:20:00,80.83,80.85,80.83,80.85,7835.0,68.7537,68.7707,68.7537,68.7707,7835.0
2019-08-14 15:25:00,80.85,80.85,80.84,80.84,5534.0,68.7707,68.7707,68.7622,68.7622,5534.0
2019-08-14 15:30:00,80.85,80.86,80.84,80.84,16693.0,68.7707,68.7792,68.7622,68.7622,16693.0
2019-08-14 15:35:00,80.84,80.85,80.83,80.85,20830.0,68.7622,68.7707,68.7537,68.7707,20830.0
2019-08-14 15:40:00,80.85,80.86,80.84,80.85,18897.0,68.7707,68.7792,68.7622,68.7707,18897.0
2019-08-14 15:45:00,80.85,80.85,80.84,80.84,39749.0,68.7707,68.7707,68.7622,68.7622,39749.0
2019-08-14 15:50:00,80.84,80.85,80.83,80.84,31325.0,68.7622,68.7707,68.7537,68.7622,31325.0
2019-08-14 15:55:00,80.83,80.85,80.83,80.83,56468.0,68.7537,68.7707,68.7537,68.7537,56468.0
2019-08-15 09:30:00,80.89,80.91,80.87,80.89,39326.0,68.8047,68.8217,68.7877,68.8047,39326.0
2019-08-15 09:35:00,80.89,80.9,80.88,80.89,33190.0,68.8047,68.8132,68.7962,68.8047,33190.0
2019-08-15 09:40:00,80.89,80.9,80.89,80.9,23797.0,68.8047,68.8132,68.8047,68.8132,23797.0
2019-08-15 09:45:00,80.9,80.91,80.89,80.9,4923.0,68.8132,68.8217,68.8047,68.8132,4923.0
2019-08-15 09:50:00,80.9,80.9,80.89,80.9,28763.0,68.8132,68.8132,68.8047,68.8132,28763.0
2019-08-15 09:55:00,80.9,80.91,80.89,80.91,4575.0,68.8132,68.8217,68.8047,68.8217,4575.0
2019-08-15 10:00:00,80.91,80.91,80.89,80.89,26172.0,68.8217,68.8217,68.8047,68.8047,26172.0
2019-08-15 10:05:00,80.9,80.9,80.88,80.88,10116.0,68.8132,68.8132,68.7962,68.7962,10116.0
2019-08-15 10:10:00,80.89,80.9,80.88,80.9,10436.0,68.8047,68.8132,68.7962,68.8132,10436.0
2019-08-15 10:15:00,80.9,80.91,80.89,80.9,4358.0,68.8132,68.8217,68.8047,68.8132,4358.0
2019-08-15 10:20:00,80.9,80.91,80.9,80.91,4650.0,68.8132,68.8217,68.8132,68.8217,4650.0
2019-08-15 10:25:00,80.91,80.91,80.9,80.91,75617.0,68.8217,68.8217,68.8132,68.8217,75617.0
2019-08-15 10:30:00,80.91,80.92,80.9,80.92,18875.0,68.8217,68.8302,68.8132,68.8302,18875.0
2019-08-15 10:35:00,80.92,80.93,80.91,80.93,4839.0,68.8302,68.8387,68.8217,68.8387,4839.0
2019-08-15 10:40:00,80.93,80.93,80.92,80.93,6065.0,68.8387,68.8387,68.8302,68.8387,6065.0
2019-08-15 10:45:00,80.92,80.93,80.92,80.93,13090.0,68.8302,68.8387,68.8302,68.8387,13090.0
2019-08-15 10:50:00,80.92,80.93,80.92,80.92,14219.0,68.8302,68.8387,68.8302,68.8302,14219.0
2019-08-15 10:55:00,80.93,80.95,80.92,80.93,432746.0,68.8387,68.8558,68.8302,68.8387,432746.0
2019-08-15 11:00:00,80.94,80.95,80.93,80.95,13606.0,68.8472,68.8558,68.8387,68.8558,13606.0
2019-08-15 11:05:00,80.95,80.95,80.94,80.95,12258.0,68.8558,68.8558,68.8472,68.8558,12258.0
2019-08-15 11:10:00,80.95,80.95,80.94,80.95,384.0,68.8558,68.8558,68.8472,68.8558,384.0
2019-08-15 11:15:00,80.95,80.96,80.95,80.95,5567.0,68.8558,68.8643,68.8558,68.8558,5567.0
2019-08-15 11:20:00,80.95,80.96,80.95,80.96,5007.0,68.8558,68.8643,68.8558,68.8643,5007.0
2019-08-15 11:25:00,80.95,80.96,80.95,80.96,3479.0,68.8558,68.8643,68.8558,68.8643,3479.0
2019-08-15 11:30:00,80.95,80.96,80.95,80.95,19825.0,68.8558,68.8643,68.8558,68.8558,19825.0
2019-08-15 11:35:00,80.95,80.96,80.95,80.96,6457.0,68.8558,68.8643,68.8558,68.8643,6457.0
2019-08-15 11:40:00,80.95,80.97,80.95,80.96,4370.0,68.8558,68.8728,68.8558,68.8643,4370.0
2019-08-15 11:45:00,80.96,80.98,80.96,80.97,5705.0,68.8643,68.8813,68.8643,68.8728,5705.0
2019-08-15 11:50:00,80.98,80.98,80.96,80.98,4910.0,68.8813,68.8813,68.8643,68.8813,4910.0
2019-08-15 11:55:00,80.98,80.98,80.97,80.98,9515.0,68.8813,68.8813,68.8728,68.8813,9515.0
2019-08-15 12:00:00,80.97,80.98,80.97,80.97,1948.0,68.8728,68.8813,68.8728,68.8728,1948.0
2019-08-15 12:05:00,80.98,80.98,80.97,80.97,5566.0,68.8813,68.8813,68.8728,68.8728,5566.0
2019-08-15 12:10:00,80.98,80.98,80.97,80.98,13091.0,68.8813,68.8813,68.8728,68.8813,13091.0
2019-08-15 12:15:00,80.97,80.99,80.97,80.97,7480.0,68.8728,68.8898,68.8728,68.8728,7480.0
2019-08-15 12:20:00,80.98,80.99,80.97,80.98,28403.0,68.8813,68.8898,68.8728,68.8813,28403.0
2019-08-15 12:25:00,80.99,80.99,80.98,80.98,4909.0,68.8898,68.8898,68.8813,68.8813,4909.0
2019-08-15 12:30:00,80.98,80.99,80.97,80.98,12065.0,68.8813,68.8898,68.8728,68.8813,12065.0
2019-08-15 12:35:00,80.98,80.98,80.97,80.97,4750.0,68.8813,68.8813,68.8728,68.8728,4750.0
2019-08-15 12:40:00,80.97,80.98,80.97,80.98,4233.0,68.8728,68.8813,68.8728,68.8813,4233.0
2019-08-15 12:45:00,80.98,80.98,80.97,80.97,5464.0,68.8813,68.8813,68.8728,68.8728,5464.0
2019-08-15 12:50:00,80.98,81.0,80.98,81.0,25650.0,68.8813,68.8983,68.8813,68.8983,25650.0
2019-08-15 12:55:00,81.0,81.0,80.99,80.99,1888.0,68.8983,68.8983,68.8898,68.8898,1888.0
2019-08-15 13:00:00,81.0,81.0,80.98,80.98,14847.0,68.8983,68.8983,68.8813,68.8813,14847.0
2019-08-15 13:05:00,80.98,80.99,80.98,80.98,2666.0,68.8813,68.8898,68.8813,68.8813,2666.0
2019-08-15 13:10:00,80.99,80.99,80.98,80.99,5194.0,68.8898,68.8898,68.8813,68.8898,5194.0
2019-08-15 13:15:00,80.99,80.99,80.98,80.99,16719.0,68.8898,68.8898,68.8813,68.8898,16719.0
2019-08-15 13:20:00,80.98,80.99,80.98,80.99,3813.0,68.8813,68.8898,68.8813,68.8898,3813.0
2019-08-15 13:25:00,80.98,80.99,80.98,80.99,2218.0,68.8813,68.8898,68.8813,68.8898,2218.0
2019-08-15 13:30:00,80.98,80.99,80.97,80.98,5851.0,68.8813,68.8898,68.8728,68.8813,5851.0
2019-08-15 13:35:00,80.98,80.99,80.97,80.98,21809.0,68.8813,68.8898,68.8728,68.8813,21809.0
2019-08-15 13:40:00,80.98,80.99,80.98,80.98,3430.0,68.8813,68.8898,68.8813,68.8813,3430.0
2019-08-15 13:45:00,80.98,80.99,80.98,80.98,16280.0,68.8813,68.8898,68.8813,68.8813,16280.0
2019-08-15 13:50:00,80.98,81.02,80.98,81.01,21207.0,68.8813,68.9153,68.8813,68.9068,21207.0
2019-08-15 13:55:00,81.0,81.01,80.97,80.97,7329.0,68.8983,68.9068,68.8728,68.8728,7329.0
2019-08-15 14:00:00,80.97,81.0,80.97,81.0,6497.0,68.8728,68.8983,68.8728,68.8983,6497.0
2019-08-15 14:05:00,80.99,81.0,80.97,80.98,7472.0,68.8898,68.8983,68.8728,68.8813,7472.0
2019-08-15 14:10:00,80.97,80.98,80.96,80.98,19115.0,68.8728,68.8813,68.8643,68.8813,19115.0
2019-08-15 14:15:00,80.97,80.98,80.97,80.97,14236.0,68.8728,68.8813,68.8728,68.8728,14236.0
2019-08-15 14:20:00,80.98,80.98,80.97,80.97,11670.0,68.8813,68.8813,68.8728,68.8728,11670.0
2019-08-15 14:25:00,80.97,80.98,80.97,80.98,14357.0,68.8728,68.8813,68.8728,68.8813,14357.0
2019-08-15 14:30:00,80.98,81.01,80.97,81.0,14080.0,68.8813,68.9068,68.8728,68.8983,14080.0
2019-08-15 14:35:00,80.99,81.0,80.99,80.99,27448.0,68.8898,68.8983,68.8898,68.8898,27448.0
2019-08-15 14:40:00,80.98,80.99,80.97,80.97,7289.0,68.8813,68.8898,68.8728,68.8728,7289.0
2019-08-15 14:45:00,80.98,80.98,80.95,80.95,7955.0,68.8813,68.8813,68.8558,68.8558,7955.0
2019-08-15 14:50:00,80.96,80.97,80.95,80.97,25304.0,68.8643,68.8728,68.8558,68.8728,25304.0
2019-08-15 14:55:00,80.97,80.97,80.96,80.97,25529.0,68.8728,68.8728,68.8643,68.8728,25529.0
2019-08-15 15:00:00,80.97,80.97,80.95,80.96,25182.0,68.8728,68.8728,68.8558,68.8643,25182.0
2019-08-15 15:05:00,80.95,80.96,80.95,80.96,7090.0,68.8558,68.8643,68.8558,68.8643,7090.0
2019-08-15 15:10:00,80.97,80.98,80.96,80.97,30502.0,68.8728,68.8813,68.8643,68.8728,30502.0
2019-08-15 15:15:00,80.97,80.98,80.97,80.97,21524.0,68.8728,68.8813,68.8728,68.8728,21524.0
2019-08-15 15:20:00,80.98,80.98,80.97,80.98,7391.0,68.8813,68.8813,68.8728,68.8813,7391.0
2019-08-15 15:25:00,80.98,81.0,80.97,81.0,20677.0,68.8813,68.8983,68.8728,68.8983,20677.0
2019-08-15 15:30:00,81.0,81.0,80.99,81.0,39767.0,68.8983,68.8983,68.8898,68.8983,39767.0
2019-08-15 15:35:00,80.99,81.01,80.99,81.01,43281.0,68.8898,68.9068,68.8898,68.9068,43281.0
2019-08-15 15:40:00,81.0,81.02,81.0,81.01,9804.0,68.8983,68.9153,68.8983,68.9068,9804.0
2019-08-15 15:45:00,81.01,81.02,81.01,81.02,17437.0,68.9068,68.9153,68.9068,68.9153,17437.0
2019-08-15 15:50:00,81.02,81.04,81.01,81.04,69492.0,68.9153,68.9323,68.9068,68.9323,69492.0
2019-08-15 15:55:00,81.03,81.04,81.03,81.04,17350.0,68.9238,68.9323,68.9238,68.9323,17350.0
2019-08-16 09:30:00,80.99,80.99,80.96,80.97,30073.0,68.8898,68.8898,68.8643,68.8728,30073.0
2019-08-16 09:35:00,80.97,80.99,80.96,80.98,17397.0,68.8728,68.8898,68.8643,68.8813,17397.0
2019-08-16 09:40:00,80.99,81.0,80.98,80.99,4995.0,68.8898,68.8983,68.8813,68.8898,4995.0
2019-08-16 09:45:00,81.0,81.0,80.99,81.0,4674.0,68.8983,68.8983,68.8898,68.8983,4674.0
2019-08-16 09:50:00,80.99,81.01,80.98,81.0,84918.0,68.8898,68.9068,68.8813,68.8983,84918.0
2019-08-16 09:55:00,80.99,81.01,80.99,81.01,44830.0,68.8898,68.9068,68.8898,68.9068,44830.0
2019-08-16 10:00:00,81.01,81.01,80.99,81.0,78014.0,68.9068,68.9068,68.8898,68.8983,78014.0
2019-08-16 10:05:00,81.0,81.01,81.0,81.01,7053.0,68.8983,68.9068,68.8983,68.9068,7053.0
2019-08-16 10:10:00,81.0,81.0,80.98,80.98,9582.0,68.8983,68.8983,68.8813,68.8813,9582.0
2019-08-16 10:15:00,80.99,81.01,80.98,81.01,5458.0,68.8898,68.9068,68.8813,68.9068,5458.0
2019-08-16 10:20:00,81.0,81.01,80.98,80.98,25533.0,68.8983,68.9068,68.8813,68.8813,25533.0
2019-08-16 10:25:00,80.98,81.03,80.97,80.99,280284.0,68.8813,68.9238,68.8728,68.8898,280284.0
2019-08-16 10:30:00,80.99,81.0,80.99,80.99,2179.0,68.8898,68.8983,68.8898,68.8898,2179.0
2019-08-16 10:35:00,80.98,80.99,80.96,80.97,32919.0,68.8813,68.8898,68.8643,68.8728,32919.0
2019-08-16 10:40:00,80.97,80.97,80.96,80.97,18231.0,68.8728,68.8728,68.8643,68.8728,18231.0
2019-08-16 10:45:00,80.96,80.97,80.95,80.96,17820.0,68.8643,68.8728,68.8558,68.8643,17820.0
2019-08-16 10:50:00,80.96,80.98,80.95,80.97,26813.0,68.8643,68.8813,68.8558,68.8728,26813.0
2019-08-16 10:55:00,80.98,80.99,80.97,80.99,17431.0,68.8813,68.8898,68.8728,68.8898,17431.0
2019-08-16 11:00:00,80.98,80.99,80.98,80.98,440.0,68.8813,68.8898,68.8813,68.8813,440.0
2019-08-16 11:05:00,80.99,81.0,80.99,80.99,3048.0,68.8898,68.8983,68.8898,68.8898,3048.0
2019-08-16 11:10:00,81.0,81.0,80.99,81.0,9399.0,68.8983,68.8983,68.8898,68.8983,9399.0
2019-08-16 11:15:00,80.99,81.0,80.99,81.0,1959.0,68.8898,68.8983,68.8898,68.8983,1959.0
2019-08-16 11:20:00,80.99,81.0,80.98,80.98,12599.0,68.8898,68.8983,68.8813,68.8813,12599.0
2019-08-16 11:25:00,80.98,81.01,80.98,81.01,2434.0,68.8813,68.9068,68.8813,68.9068,2434.0
2019-08-16 11:30:00,81.01,81.01,80.99,81.0,14586.0,68.9068,68.9068,68.8898,68.8983,14586.0
2019-08-16 11:35:00,81.0,81.01,80.99,81.0,34418.0,68.8983,68.9068,68.8898,68.8983,34418.0
2019-08-16 11:40:00,81.0,81.01,81.0,81.01,10752.0,68.8983,68.9068,68.8983,68.9068,10752.0
2019-08-16 11:45:00,81.01,81.01,81.0,81.0,7049.0,68.9068,68.9068,68.8983,68.8983,7049.0
2019-08-16 11:50:00,81.0,81.01,81.0,81.0,2381.0,68.8983,68.9068,68.8983,68.8983,2381.0
2019-08-16 11:55:00,81.01,81.01,81.0,81.0,2656.0,68.9068,68.9068,68.8983,68.8983,2656.0
2019-08-16 12:00:00,81.01,81.02,81.0,81.01,4110.0,68.9068,68.9153,68.8983,68.9068,4110.0
2019-08-16 12:05:00,81.02,81.02,81.01,81.02,1856.0,68.9153,68.9153,68.9068,68.9153,1856.0
2019-08-16 12:10:00,81.02,81.02,81.01,81.01,11147.0,68.9153,68.9153,68.9068,68.9068,11147.0
2019-08-16 12:15:00,81.02,81.03,81.01,81.02,8378.0,68.9153,68.9238,68.9068,68.9153,8378.0
2019-08-16 12:20:00,81.02,81.02,81.01,81.01,3244.0,68.9153,68.9153,68.9068,68.9068,3244.0
2019-08-16 12:25:00,81.01,81.02,81.01,81.02,1567.0,68.9068,68.9153,68.9068,68.9153,1567.0
2019-08-16 12:30:00,81.02,81.02,81.01,81.02,11699.0,68.9153,68.9153,68.9068,68.9153,11699.0
2019-08-16 12:35:00,81.02,81.02,81.01,81.01,9024.0,68.9153,68.9153,68.9068,68.9068,9024.0
2019-08-16 12:40:00,81.02,81.02,81.01,81.02,15720.0,68.9153,68.9153,68.9068,68.9153,15720.0
2019-08-16 12:45:00,81.02,81.03,81.01,81.03,19236.0,68.9153,68.9238,68.9068,68.9238,19236.0
2019-08-16 12:50:00,81.03,81.03,81.02,81.03,1852.0,68.9238,68.9238,68.9153,68.9238,1852.0
2019-08-16 12:55:00,81.03,81.04,81.02,81.04,18710.0,68.9238,68.9323,68.9153,68.9323,18710.0
2019-08-16 13:00:00,81.03,81.04,81.03,81.04,4540.0,68.9238,68.9323,68.9238,68.9323,4540.0
2019-08-16 13:05:00,81.04,81.04,81.03,81.03,118207.0,68.9323,68.9323,68.9238,68.9238,118207.0
2019-08-16 13:10:00,81.04,81.04,81.03,81.03,3636.0,68.9323,68.9323,68.9238,68.9238,3636.0
2019-08-16 13:15:00,81.04,81.05,81.03,81.05,16146.0,68.9323,68.9408,68.9238,68.9408,16146.0
2019-08-16 13:20:00,81.04,81.05,81.04,81.05,3345.0,68.9323,68.9408,68.9323,68.9408,3345.0
2019-08-16 13:25:00,81.04,81.05,81.04,81.05,2064.0,68.9323,68.9408,68.9323,68.9408,2064.0
2019-08-16 13:30:00,81.04,81.04,81.03,81.04,8861.0,68.9323,68.9323,68.9238,68.9323,8861.0
2019-08-16 13:35:00,81.04,81.04,81.03,81.04,3712.0,68.9323,68.9323,68.9238,68.9323,3712.0
2019-08-16 13:40:00,81.04,81.04,81.03,81.04,11316.0,68.9323,68.9323,68.9238,68.9323,11316.0
2019-08-16 13:45:00,81.04,81.05,81.03,81.05,5833.0,68.9323,68.9408,68.9238,68.9408,5833.0
2019-08-16 13:50:00,81.04,81.05,81.04,81.04,14021.0,68.9323,68.9408,68.9323,68.9323,14021.0
2019-08-16 13:55:00,81.05,81.05,81.04,81.05,28403.0,68.9408,68.9408,68.9323,68.9408,28403.0
2019-08-16 14:00:00,81.05,81.05,81.04,81.05,29418.0,68.9408,68.9408,68.9323,68.9408,29418.0
2019-08-16 14:05:00,81.05,81.05,81.04,81.04,20433.0,68.9408,68.9408,68.9323,68.9323,20433.0
2019-08-16 14:10:00,81.04,81.05,81.04,81.05,14983.0,68.9323,68.9408,68.9323,68.9408,14983.0
2019-08-16 14:15:00,81.05,81.05,81.04,81.05,9501.0,68.9408,68.9408,68.9323,68.9408,9501.0
2019-08-16 14:20:00,81.05,81.05,81.04,81.05,3101.0,68.9408,68.9408,68.9323,68.9408,3101.0
2019-08-16 14:25:00,81.04,81.05,81.04,81.05,6063.0,68.9323,68.9408,68.9323,68.9408,6063.0
2019-08-16 14:30:00,81.05,81.06,81.04,81.06,13505.0,68.9408,68.9493,68.9323,68.9493,13505.0
2019-08-16 14:35:00,81.06,81.07,81.05,81.06,6935.0,68.9493,68.9578,68.9408,68.9493,6935.0
2019-08-16 14:40:00,81.06,81.07,81.06,81.07,6251.0,68.9493,68.9578,68.9493,68.9578,6251.0
2019-08-16 14:45:00,81.07,81.07,81.05,81.05,36379.0,68.9578,68.9578,68.9408,68.9408,36379.0
2019-08-16 14:50:00,81.06,81.07,81.05,81.06,4617.0,68.9493,68.9578,68.9408,68.9493,4617.0
2019-08-16 14:55:00,81.06,81.06,81.04,81.05,70146.0,68.9493,68.9493,68.9323,68.9408,70146.0
2019-08-16 15:00:00,81.05,81.05,81.04,81.05,14669.0,68.9408,68.9408,68.9323,68.9408,14669.0
2019-08-16 15:05:00,81.04,81.05,81.04,81.05,13340.0,68.9323,68.9408,68.9323,68.9408,13340.0
2019-08-16 15:10:00,81.04,81.05,81.03,81.05,115499.0,68.9323,68.9408,68.9238,68.9408,115499.0
2019-08-16 15:15:00,81.04,81.05,81.03,81.03,10434.0,68.9323,68.9408,68.9238,68.9238,10434.0
2019-08-16 15:20:00,81.04,81.04,81.03,81.04,11081.0,68.9323,68.9323,68.9238,68.9323,11081.0
2019-08-16 15:25:00,81.04,81.04,81.03,81.04,5662.0,68.9323,68.9323,68.9238,68.9323,5662.0
2019-08-16 15:30:00,81.03,81.04,81.02,81.03,20188.0,68.9238,68.9323,68.9153,68.9238,20188.0
2019-08-16 15:35:00,81.04,81.04,81.02,81.03,12464.0,68.9323,68.9323,68.9153,68.9238,12464.0
2019-08-16 15:40:00,81.02,81.04,81.02,81.03,5631.0,68.9153,68.9323,68.9153,68.9238,5631.0
2019-08-16 15:45:00,81.04,81.05,81.03,81.05,10039.0,68.9323,68.9408,68.9238,68.9408,10039.0
2019-08-16 15:50:00,81.05,81.05,81.03,81.03,14096.0,68.9408,68.9408,68.9238,68.9238,14096.0
2019-08-16 15:55:00,81.04,81.05,81.03,81.03,39356.0,68.9323,68.9408,68.9238,68.9238,39356.0
2019-08-19 09:30:00,81.03,81.03,81.0,81.01,38495.0,68.9238,68.9238,68.8983,68.9068,38495.0
2019-08-19 09:35:00,81.01,81.02,81.0,81.02,6798.0,68.9068,68.9153,68.8983,68.9153,6798.0
2019-08-19 09:40:00,81.01,81.02,81.0,81.02,5297.0,68.9068,68.9153,68.8983,68.9153,5297.0
2019-08-19 09:45:00,81.01,81.02,81.01,81.01,5889.0,68.9068,68.9153,68.9068,68.9068,5889.0
2019-08-19 09:50:00,81.02,81.02,81.01,81.02,8637.0,68.9153,68.9153,68.9068,68.9153,8637.0
2019-08-19 09:55:00,81.02,81.02,81.01,81.01,10072.0,68.9153,68.9153,68.9068,68.9068,10072.0
2019-08-19 10:00:00,81.02,81.03,81.01,81.02,74229.0,68.9153,68.9238,68.9068,68.9153,74229.0
2019-08-19 10:05:00,81.03,81.03,81.01,81.01,27406.0,68.9238,68.9238,68.9068,68.9068,27406.0
2019-08-19 10:10:00,81.01,81.03,81.01,81.02,24422.0,68.9068,68.9238,68.9068,68.9153,24422.0
2019-08-19 10:15:00,81.01,81.02,81.01,81.02,3376.0,68.9068,68.9153,68.9068,68.9153,3376.0
2019-08-19 10:20:00,81.02,81.02,81.01,81.02,3934.0,68.9153,68.9153,68.9068,68.9153,3934.0
2019-08-19 10:25:00,81.02,81.02,81.01,81.02,3624.0,68.9153,68.9153,68.9068,68.9153,3624.0
2019-08-19 10:30:00,81.02,81.03,81.01,81.03,14411.0,68.9153,68.9238,68.9068,68.9238,14411.0
2019-08-19 10:35:00,81.03,81.03,81.02,81.03,5466.0,68.9238,68.9238,68.9153,68.9238,5466.0
2019-08-19 10:40:00,81.03,81.03,81.02,81.02,6414.0,68.9238,68.9238,68.9153,68.9153,6414.0
2019-08-19 10:45:00,81.02,81.03,81.02,81.02,3827.0,68.9153,68.9238,68.9153,68.9153,3827.0
2019-08-19 10:50:00,81.02,81.03,81.02,81.02,9638.0,68.9153,68.9238,68.9153,68.9153,9638.0
2019-08-19 10:55:00,81.02,81.03,81.01,81.01,5981.0,68.9153,68.9238,68.9068,68.9068,5981.0
2019-08-19 11:00:00,81.02,81.02,81.01,81.02,13732.0,68.9153,68.9153,68.9068,68.9153,13732.0
2019-08-19 11:05:00,81.02,81.04,81.01,81.03,15019.0,68.9153,68.9323,68.9068,68.9238,15019.0
2019-08-19 11:10:00,81.03,81.03,81.02,81.03,5735.0,68.9238,68.9238,68.9153,68.9238,5735.0
2019-08-19 11:15:00,81.03,81.03,81.02,81.02,5188.0,68.9238,68.9238,68.9153,68.9153,5188.0
2019-08-19 11:20:00,81.02,81.03,81.01,81.02,11789.0,68.9153,68.9238,68.9068,68.9153,11789.0
2019-08-19 11:25:00,81.03,81.03,81.01,81.02,7486.0,68.9238,68.9238,68.9068,68.9153,7486.0
2019-08-19 11:30:00,81.02,81.02,81.01,81.02,7660.0,68.9153,68.9153,68.9068,68.9153,7660.0
2019-08-19 11:35:00,81.02,81.02,81.01,81.01,6468.0,68.9153,68.9153,68.9068,68.9068,6468.0
2019-08-19 11:40:00,81.01,81.03,81.01,81.02,7621.0,68.9068,68.9238,68.9068,68.9153,7621.0
2019-08-19 11:45:00,81.02,81.02,81.01,81.02,8096.0,68.9153,68.9153,68.9068,68.9153,8096.0
2019-08-19 11:50:00,81.01,81.02,81.01,81.02,31880.0,68.9068,68.9153,68.9068,68.9153,31880.0
2019-08-19 11:55:00,81.03,81.03,81.02,81.02,5402.0,68.9238,68.9238,68.9153,68.9153,5402.0
2019-08-19 12:00:00,81.02,81.03,81.01,81.01,12289.0,68.9153,68.9238,68.9068,68.9068,12289.0
2019-08-19 12:05:00,81.01,81.02,81.01,81.02,3567.0,68.9068,68.9153,68.9068,68.9153,3567.0
2019-08-19 12:10:00,81.01,81.02,81.01,81.02,9013.0,68.9068,68.9153,68.9068,68.9153,9013.0
2019-08-19 12:15:00,81.01,81.02,81.01,81.01,2843.0,68.9068,68.9153,68.9068,68.9068,2843.0
2019-08-19 12:20:00,81.01,81.02,81.01,81.01,2731.0,68.9068,68.9153,68.9068,68.9068,2731.0
2019-08-19 12:25:00,81.02,81.02,81.0,81.0,6511.0,68.9153,68.9153,68.8983,68.8983,6511.0
2019-08-19 12:30:00,81.01,81.01,81.0,81.0,6216.0,68.9068,68.9068,68.8983,68.8983,6216.0
2019-08-19 12:35:00,81.01,81.01,81.0,81.0,9905.0,68.9068,68.9068,68.8983,68.8983,9905.0
2019-08-19 12:40:00,81.01,81.01,81.0,81.01,11396.0,68.9068,68.9068,68.8983,68.9068,11396.0
2019-08-19 12:45:00,81.01,81.01,81.0,81.01,1277.0,68.9068,68.9068,68.8983,68.9068,1277.0
2019-08-19 12:50:00,81.01,81.02,81.0,81.01,7818.0,68.9068,68.9153,68.8983,68.9068,7818.0
2019-08-19 12:55:00,81.01,81.01,81.0,81.0,4437.0,68.9068,68.9068,68.8983,68.8983,4437.0
2019-08-19 13:00:00,81.01,81.01,81.0,81.01,1645.0,68.9068,68.9068,68.8983,68.9068,1645.0
2019-08-19 13:05:00,81.01,81.02,81.0,81.01,11298.0,68.9068,68.9153,68.8983,68.9068,11298.0
2019-08-19 13:10:00,81.0,81.02,81.0,81.02,4524.0,68.8983,68.9153,68.8983,68.9153,4524.0
2019-08-19 13:15:00,81.02,81.02,81.01,81.01,9885.0,68.9153,68.9153,68.9068,68.9068,9885.0
2019-08-19 13:20:00,81.02,81.02,81.0,81.02,2251.0,68.9153,68.9153,68.8983,68.9153,2251.0
2019-08-19 13:25:00,81.02,81.02,81.0,81.02,1537.0,68.9153,68.9153,68.8983,68.9153,1537.0
2019-08-19 13:30:00,81.01,81.02,81.01,81.02,8955.0,68.9068,68.9153,68.9068,68.9153,8955.0
2019-08-19 13:35:00,81.02,81.02,81.01,81.01,3845.0,68.9153,68.9153,68.9068,68.9068,3845.0
2019-08-19 13:40:00,81.02,81.02,81.01,81.01,3878.0,68.9153,68.9153,68.9068,68.9068,3878.0
2019-08-19 13:45:00,81.02,81.02,81.01,81.02,6334.0,68.9153,68.9153,68.9068,68.9153,6334.0
2019-08-19 13:50:00,81.02,81.02,81.01,81.02,3713.0,68.9153,68.9153,68.9068,68.9153,3713.0
2019-08-19 13:55:00,81.02,81.02,81.01,81.02,11275.0,68.9153,68.9153,68.9068,68.9153,11275.0
2019-08-19 14:00:00,81.01,81.02,81.01,81.01,1310.0,68.9068,68.9153,68.9068,68.9068,1310.0
2019-08-19 14:05:00,81.02,81.02,81.01,81.02,4357.0,68.9153,68.9153,68.9068,68.9153,4357.0
2019-08-19 14:10:00,81.02,81.02,81.01,81.02,1235.0,68.9153,68.9153,68.9068,68.9153,1235.0
2019-08-19 14:15:00,81.02,81.02,81.01,81.02,7667.0,68.9153,68.9153,68.9068,68.9153,7667.0
2019-08-19 14:20:00,81.02,81.02,81.01,81.02,1849.0,68.9153,68.9153,68.9068,68.9153,1849.0
2019-08-19 14:25:00,81.01,81.02,81.01,81.01,9509.0,68.9068,68.9153,68.9068,68.9068,9509.0
2019-08-19 14:30:00,81.02,81.02,81.0,81.0,22677.0,68.9153,68.9153,68.8983,68.8983,22677.0
2019-08-19 14:35:00,81.01,81.01,81.0,81.0,2794.0,68.9068,68.9068,68.8983,68.8983,2794.0
2019-08-19 14:40:00,81.0,81.01,81.0,81.01,22176.0,68.8983,68.9068,68.8983,68.9068,22176.0
2019-08-19 14:45:00,81.01,81.01,81.0,81.0,13594.0,68.9068,68.9068,68.8983,68.8983,13594.0
2019-08-19 14:50:00,81.0,81.01,81.0,81.0,7080.0,68.8983,68.9068,68.8983,68.8983,7080.0
2019-08-19 14:55:00,81.0,81.01,81.0,81.0,6472.0,68.8983,68.9068,68.8983,68.8983,6472.0
2019-08-19 15:00:00,81.0,81.01,81.0,81.0,10923.0,68.8983,68.9068,68.8983,68.8983,10923.0
2019-08-19 15:05:00,81.0,81.01,80.99,81.0,12174.0,68.8983,68.9068,68.8898,68.8983,12174.0
2019-08-19 15:10:00,81.0,81.0,80.99,81.0,2700.0,68.8983,68.8983,68.8898,68.8983,2700.0
2019-08-19 15:15:00,80.99,81.0,80.99,81.0,7323.0,68.8898,68.8983,68.8898,68.8983,7323.0
2019-08-19 15:20:00,80.99,81.0,80.99,80.99,2286.0,68.8898,68.8983,68.8898,68.8898,2286.0
2019-08-19 15:25:00,80.99,81.0,80.99,81.0,11173.0,68.8898,68.8983,68.8898,68.8983,11173.0
2019-08-19 15:30:00,81.0,81.0,80.99,81.0,14672.0,68.8983,68.8983,68.8898,68.8983,14672.0
2019-08-19 15:35:00,81.0,81.0,80.99,80.99,7323.0,68.8983,68.8983,68.8898,68.8898,7323.0
2019-08-19 15:40:00,80.99,80.99,80.98,80.99,5921.0,68.8898,68.8898,68.8813,68.8898,5921.0
2019-08-19 15:45:00,80.99,81.0,80.98,80.99,35467.0,68.8898,68.8983,68.8813,68.8898,35467.0
2019-08-19 15:50:00,80.98,80.99,80.98,80.99,28328.0,68.8813,68.8898,68.8813,68.8898,28328.0
2019-08-19 15:55:00,80.98,80.99,80.98,80.99,11439.0,68.8813,68.8898,68.8813,68.8898,11439.0
2019-08-20 09:30:00,81.09,81.1,81.09,81.09,17863.0,68.9748,68.9833,68.9748,68.9748,17863.0
2019-08-20 09:35:00,81.09,81.1,81.09,81.09,11038.0,68.9748,68.9833,68.9748,68.9748,11038.0
2019-08-20 09:40:00,81.09,81.1,81.09,81.09,5528.0,68.9748,68.9833,68.9748,68.9748,5528.0
2019-08-20 09:45:00,81.1,81.1,81.09,81.1,2981.0,68.9833,68.9833,68.9748,68.9833,2981.0
2019-08-20 09:50:00,81.09,81.11,81.09,81.11,17699.0,68.9748,68.9919,68.9748,68.9919,17699.0
2019-08-20 09:55:00,81.11,81.11,81.09,81.09,34815.0,68.9919,68.9919,68.9748,68.9748,34815.0
2019-08-20 10:00:00,81.09,81.1,81.09,81.09,10646.0,68.9748,68.9833,68.9748,68.9748,10646.0
2019-08-20 10:05:00,81.1,81.1,81.09,81.09,48591.0,68.9833,68.9833,68.9748,68.9748,48591.0
2019-08-20 10:10:00,81.09,81.1,81.09,81.1,11695.0,68.9748,68.9833,68.9748,68.9833,11695.0
2019-08-20 10:15:00,81.1,81.1,81.09,81.09,4615.0,68.9833,68.9833,68.9748,68.9748,4615.0
2019-08-20 10:20:00,81.1,81.1,81.09,81.09,10795.0,68.9833,68.9833,68.9748,68.9748,10795.0
2019-08-20 10:25:00,81.1,81.1,81.09,81.09,13560.0,68.9833,68.9833,68.9748,68.9748,13560.0
2019-08-20 10:30:00,81.1,81.1,81.09,81.09,13436.0,68.9833,68.9833,68.9748,68.9748,13436.0
2019-08-20 10:35:00,81.09,81.1,81.09,81.09,7526.0,68.9748,68.9833,68.9748,68.9748,7526.0
2019-08-20 10:40:00,81.09,81.11,81.09,81.11,7790.0,68.9748,68.9919,68.9748,68.9919,7790.0
2019-08-20 10:45:00,81.11,81.11,81.09,81.11,5260.0,68.9919,68.9919,68.9748,68.9919,5260.0
2019-08-20 10:50:00,81.11,81.11,81.1,81.1,3440.0,68.9919,68.9919,68.9833,68.9833,3440.0
2019-08-20 10:55:00,81.11,81.11,81.1,81.11,2430.0,68.9919,68.9919,68.9833,68.9919,2430.0
2019-08-20 11:00:00,81.11,81.12,81.1,81.1,15877.0,68.9919,69.0004,68.9833,68.9833,15877.0
2019-08-20 11:05:00,81.12,81.12,81.11,81.12,5548.0,69.0004,69.0004,68.9919,69.0004,5548.0
2019-08-20 11:10:00,81.12,81.12,81.1,81.1,5283.0,69.0004,69.0004,68.9833,68.9833,5283.0
2019-08-20 11:15:00,81.11,81.12,81.1,81.11,7716.0,68.9919,69.0004,68.9833,68.9919,7716.0
2019-08-20 11:20:00,81.11,81.11,81.1,81.11,8565.0,68.9919,68.9919,68.9833,68.9919,8565.0
2019-08-20 11:25:00,81.1,81.11,81.1,81.1,11007.0,68.9833,68.9919,68.9833,68.9833,11007.0
2019-08-20 11:30:00,81.11,81.11,81.1,81.11,4847.0,68.9919,68.9919,68.9833,68.9919,4847.0
2019-08-20 11:35:00,81.1,81.11,81.1,81.11,193435.0,68.9833,68.9919,68.9833,68.9919,193435.0
2019-08-20 11:40:00,81.1,81.12,81.1,81.11,9702.0,68.9833,69.0004,68.9833,68.9919,9702.0
2019-08-20 11:45:00,81.11,81.12,81.1,81.11,8688.0,68.9919,69.0004,68.9833,68.9919,8688.0
2019-08-20 11:50:00,81.11,81.11,81.1,81.11,2993.0,68.9919,68.9919,68.9833,68.9919,2993.0
2019-08-20 11:55:00,81.11,81.11,81.1,81.11,9616.0,68.9919,68.9919,68.9833,68.9919,9616.0
2019-08-20 12:00:00,81.11,81.11,81.1,81.11,835.0,68.9919,68.9919,68.9833,68.9919,835.0
2019-08-20 12:05:00,81.11,81.12,81.1,81.12,3402.0,68.9919,69.0004,68.9833,69.0004,3402.0
2019-08-20 12:10:00,81.12,81.12,81.1,81.11,4974.0,69.0004,69.0004,68.9833,68.9919,4974.0
2019-08-20 12:15:00,81.11,81.11,81.1,81.1,1990.0,68.9919,68.9919,68.9833,68.9833,1990.0
2019-08-20 12:20:00,81.11,81.12,81.11,81.12,25708.0,68.9919,69.0004,68.9919,69.0004,25708.0
2019-08-20 12:25:00,81.11,81.12,81.1,81.11,2926.0,68.9919,69.0004,68.9833,68.9919,2926.0
2019-08-20 12:30:00,81.12,81.12,81.1,81.11,2536.0,69.0004,69.0004,68.9833,68.9919,2536.0
2019-08-20 12:35:00,81.11,81.12,81.11,81.12,3717.0,68.9919,69.0004,68.9919,69.0004,3717.0
2019-08-20 12:40:00,81.11,81.11,81.1,81.11,3670.0,68.9919,68.9919,68.9833,68.9919,3670.0
2019-08-20 12:45:00,81.11,81.11,81.1,81.11,622.0,68.9919,68.9919,68.9833,68.9919,622.0
2019-08-20 12:50:00,81.11,81.11,81.1,81.11,1609.0,68.9919,68.9919,68.9833,68.9919,1609.0
2019-08-20 12:55:00,81.1,81.11,81.1,81.1,9690.0,68.9833,68.9919,68.9833,68.9833,9690.0
2019-08-20 13:00:00,81.11,81.11,81.1,81.11,6173.0,68.9919,68.9919,68.9833,68.9919,6173.0
2019-08-20 13:05:00,81.11,81.11,81.1,81.11,1483.0,68.9919,68.9919,68.9833,68.9919,1483.0
2019-08-20 13:10:00,81.11,81.12,81.1,81.12,6463.0,68.9919,69.0004,68.9833,69.0004,6463.0
2019-08-20 13:15:00,81.12,81.12,81.11,81.12,1702.0,69.0004,69.0004,68.9919,69.0004,1702.0
2019-08-20 13:20:00,81.11,81.12,81.11,81.11,7742.0,68.9919,69.0004,68.9919,68.9919,7742.0
2019-08-20 13:25:00,81.11,81.12,81.11,81.12,7023.0,68.9919,69.0004,68.9919,69.0004,7023.0
2019-08-20 13:30:00,81.11,81.12,81.11,81.12,6860.0,68.9919,69.0004,68.9919,69.0004,6860.0
2019-08-20 13:35:00,81.11,81.12,81.11,81.11,10162.0,68.9919,69.0004,68.9919,68.9919,10162.0
2019-08-20 13:40:00,81.11,81.12,81.1,81.11,10457.0,68.9919,69.0004,68.9833,68.9919,10457.0
2019-08-20 13:45:00,81.11,81.11,81.1,81.11,6146.0,68.9919,68.9919,68.9833,68.9919,6146.0
2019-08-20 13:50:00,81.1,81.11,81.1,81.11,4465.0,68.9833,68.9919,68.9833,68.9919,4465.0
2019-08-20 13:55:00,81.1,81.11,81.1,81.11,5889.0,68.9833,68.9919,68.9833,68.9919,5889.0
2019-08-20 14:00:00,81.11,81.11,81.1,81.11,9180.0,68.9919,68.9919,68.9833,68.9919,9180.0
2019-08-20 14:05:00,81.11,81.11,81.1,81.11,6278.0,68.9919,68.9919,68.9833,68.9919,6278.0
2019-08-20 14:10:00,81.11,81.11,81.1,81.11,9682.0,68.9919,68.9919,68.9833,68.9919,9682.0
2019-08-20 14:15:00,81.1,81.11,81.1,81.11,7049.0,68.9833,68.9919,68.9833,68.9919,7049.0
2019-08-20 14:20:00,81.1,81.11,81.1,81.11,9239.0,68.9833,68.9919,68.9833,68.9919,9239.0
2019-08-20 14:25:00,81.11,81.11,81.1,81.11,1606.0,68.9919,68.9919,68.9833,68.9919,1606.0
2019-08-20 14:30:00,81.11,81.11,81.1,81.1,10008.0,68.9919,68.9919,68.9833,68.9833,10008.0
2019-08-20 14:35:00,81.11,81.11,81.1,81.1,5967.0,68.9919,68.9919,68.9833,68.9833,5967.0
2019-08-20 14:40:00,81.1,81.11,81.1,81.11,8615.0,68.9833,68.9919,68.9833,68.9919,8615.0
2019-08-20 14:45:00,81.11,81.11,81.1,81.1,1932.0,68.9919,68.9919,68.9833,68.9833,1932.0
2019-08-20 14:50:00,81.11,81.11,81.1,81.11,14251.0,68.9919,68.9919,68.9833,68.9919,14251.0
2019-08-20 14:55:00,81.11,81.11,81.09,81.09,28278.0,68.9919,68.9919,68.9748,68.9748,28278.0
2019-08-20 15:00:00,81.1,81.1,81.09,81.09,17246.0,68.9833,68.9833,68.9748,68.9748,17246.0
2019-08-20 15:05:00,81.1,81.11,81.09,81.1,16896.0,68.9833,68.9919,68.9748,68.9833,16896.0
2019-08-20 15:10:00,81.11,81.11,81.1,81.11,17490.0,68.9919,68.9919,68.9833,68.9919,17490.0
2019-08-20 15:15:00,81.11,81.11,81.1,81.1,42327.0,68.9919,68.9919,68.9833,68.9833,42327.0
2019-08-20 15:20:00,81.1,81.11,81.09,81.09,58333.0,68.9833,68.9919,68.9748,68.9748,58333.0
2019-08-20 15:25:00,81.09,81.11,81.09,81.11,47665.0,68.9748,68.9919,68.9748,68.9919,47665.0
2019-08-20 15:30:00,81.11,81.11,81.1,81.11,12371.0,68.9919,68.9919,68.9833,68.9919,12371.0
2019-08-20 15:35:00,81.1,81.11,81.1,81.11,12531.0,68.9833,68.9919,68.9833,68.9919,12531.0
2019-08-20 15:40:00,81.1,81.11,81.1,81.11,9384.0,68.9833,68.9919,68.9833,68.9919,9384.0
2019-08-20 15:45:00,81.11,81.12,81.1,81.11,14616.0,68.9919,69.0004,68.9833,68.9919,14616.0
2019-08-20 15:50:00,81.12,81.12,81.1,81.11,14887.0,69.0004,69.0004,68.9833,68.9919,14887.0
2019-08-20 15:55:00,81.11,81.12,81.1,81.11,19369.0,68.9919,69.0004,68.9833,68.9919,19369.0
2019-08-21 09:30:00,81.09,81.09,81.05,81.07,31207.0,68.9748,68.9748,68.9408,68.9578,31207.0
2019-08-21 09:35:00,81.06,81.07,81.06,81.07,9781.0,68.9493,68.9578,68.9493,68.9578,9781.0
2019-08-21 09:40:00,81.06,81.07,81.06,81.06,4706.0,68.9493,68.9578,68.9493,68.9493,4706.0
2019-08-21 09:45:00,81.06,81.07,81.06,81.07,2920.0,68.9493,68.9578,68.9493,68.9578,2920.0
2019-08-21 09:50:00,81.06,81.08,81.06,81.08,3612.0,68.9493,68.9663,68.9493,68.9663,3612.0
2019-08-21 09:55:00,81.08,81.09,81.07,81.09,6096.0,68.9663,68.9748,68.9578,68.9748,6096.0
2019-08-21 10:00:00,81.09,81.09,81.08,81.08,3868.0,68.9748,68.9748,68.9663,68.9663,3868.0
2019-08-21 10:05:00,81.08,81.09,81.07,81.08,7926.0,68.9663,68.9748,68.9578,68.9663,7926.0
2019-08-21 10:10:00,81.09,81.09,81.07,81.07,3533.0,68.9748,68.9748,68.9578,68.9578,3533.0
2019-08-21 10:15:00,81.08,81.09,81.07,81.08,3100.0,68.9663,68.9748,68.9578,68.9663,3100.0
2019-08-21 10:20:00,81.08,81.08,81.07,81.07,4747.0,68.9663,68.9663,68.9578,68.9578,4747.0
2019-08-21 10:25:00,81.08,81.08,81.07,81.08,6013.0,68.9663,68.9663,68.9578,68.9663,6013.0
2019-08-21 10:30:00,81.08,81.09,81.08,81.09,16609.0,68.9663,68.9748,68.9663,68.9748,16609.0
2019-08-21 10:35:00,81.09,81.1,81.08,81.09,5373.0,68.9748,68.9833,68.9663,68.9748,5373.0
2019-08-21 10:40:00,81.1,81.1,81.09,81.09,2338.0,68.9833,68.9833,68.9748,68.9748,2338.0
2019-08-21 10:45:00,81.09,81.1,81.09,81.09,3358.0,68.9748,68.9833,68.9748,68.9748,3358.0
2019-08-21 10:50:00,81.09,81.1,81.09,81.09,5200.0,68.9748,68.9833,68.9748,68.9748,5200.0
2019-08-21 10:55:00,81.09,81.1,81.09,81.09,2201.0,68.9748,68.9833,68.9748,68.9748,2201.0
2019-08-21 11:00:00,81.1,81.1,81.09,81.1,11342.0,68.9833,68.9833,68.9748,68.9833,11342.0
2019-08-21 11:05:00,81.09,81.11,81.09,81.11,23038.0,68.9748,68.9919,68.9748,68.9919,23038.0
2019-08-21 11:10:00,81.11,81.11,81.1,81.11,2822.0,68.9919,68.9919,68.9833,68.9919,2822.0
2019-08-21 11:15:00,81.11,81.11,81.09,81.1,6304.0,68.9919,68.9919,68.9748,68.9833,6304.0
2019-08-21 11:20:00,81.09,81.1,81.09,81.09,2761.0,68.9748,68.9833,68.9748,68.9748,2761.0
2019-08-21 11:25:00,81.09,81.1,81.09,81.09,5923.0,68.9748,68.9833,68.9748,68.9748,5923.0
2019-08-21 11:30:00,81.09,81.1,81.09,81.09,15682.0,68.9748,68.9833,68.9748,68.9748,15682.0
2019-08-21 11:35:00,81.1,81.11,81.09,81.11,4958.0,68.9833,68.9919,68.9748,68.9919,4958.0
2019-08-21 11:40:00,81.11,81.11,81.1,81.11,4793.0,68.9919,68.9919,68.9833,68.9919,4793.0
2019-08-21 11:45:00,81.11,81.11,81.1,81.1,1698.0,68.9919,68.9919,68.9833,68.9833,1698.0
2019-08-21 11:50:00,81.1,81.11,81.1,81.11,5208.0,68.9833,68.9919,68.9833,68.9919,5208.0
2019-08-21 11:55:00,81.1,81.11,81.08,81.09,8583.0,68.9833,68.9919,68.9663,68.9748,8583.0
2019-08-21 12:00:00,81.09,81.09,81.08,81.09,4729.0,68.9748,68.9748,68.9663,68.9748,4729.0
2019-08-21 12:05:00,81.09,81.09,81.08,81.08,4825.0,68.9748,68.9748,68.9663,68.9663,4825.0
2019-08-21 12:10:00,81.09,81.09,81.08,81.09,2319.0,68.9748,68.9748,68.9663,68.9748,2319.0
2019-08-21 12:15:00,81.09,81.1,81.08,81.1,4992.0,68.9748,68.9833,68.9663,68.9833,4992.0
2019-08-21 12:20:00,81.09,81.1,81.09,81.09,3317.0,68.9748,68.9833,68.9748,68.9748,3317.0
2019-08-21 12:25:00,81.09,81.1,81.09,81.09,8028.0,68.9748,68.9833,68.9748,68.9748,8028.0
2019-08-21 12:30:00,81.1,81.1,81.09,81.09,11804.0,68.9833,68.9833,68.9748,68.9748,11804.0
2019-08-21 12:35:00,81.1,81.1,81.09,81.1,9463.0,68.9833,68.9833,68.9748,68.9833,9463.0
2019-08-21 12:40:00,81.1,81.11,81.09,81.1,50493.0,68.9833,68.9919,68.9748,68.9833,50493.0
2019-08-21 12:45:00,81.11,81.11,81.1,81.11,6653.0,68.9919,68.9919,68.9833,68.9919,6653.0
2019-08-21 12:50:00,81.11,81.11,81.1,81.1,9558.0,68.9919,68.9919,68.9833,68.9833,9558.0
2019-08-21 12:55:00,81.1,81.11,81.1,81.11,3700.0,68.9833,68.9919,68.9833,68.9919,3700.0
2019-08-21 13:00:00,81.11,81.11,81.1,81.1,2945.0,68.9919,68.9919,68.9833,68.9833,2945.0
2019-08-21 13:05:00,81.1,81.12,81.1,81.11,4944.0,68.9833,69.0004,68.9833,68.9919,4944.0
2019-08-21 13:10:00,81.12,81.12,81.11,81.12,2903.0,69.0004,69.0004,68.9919,69.0004,2903.0
2019-08-21 13:15:00,81.11,81.12,81.11,81.11,4702.0,68.9919,69.0004,68.9919,68.9919,4702.0
2019-08-21 13:20:00,81.11,81.12,81.11,81.11,1980.0,68.9919,69.0004,68.9919,68.9919,1980.0
2019-08-21 13:25:00,81.11,81.12,81.11,81.11,5162.0,68.9919,69.0004,68.9919,68.9919,5162.0
2019-08-21 13:30:00,81.12,81.12,81.11,81.11,3047.0,69.0004,69.0004,68.9919,68.9919,3047.0
2019-08-21 13:35:00,81.11,81.12,81.11,81.11,7540.0,68.9919,69.0004,68.9919,68.9919,7540.0
2019-08-21 13:40:00,81.12,81.12,81.11,81.12,2314.0,69.0004,69.0004,68.9919,69.0004,2314.0
2019-08-21 13:45:00,81.11,81.12,81.11,81.11,8531.0,68.9919,69.0004,68.9919,68.9919,8531.0
2019-08-21 13:50:00,81.12,81.12,81.11,81.12,8221.0,69.0004,69.0004,68.9919,69.0004,8221.0
2019-08-21 13:55:00,81.12,81.12,81.11,81.12,8324.0,69.0004,69.0004,68.9919,69.0004,8324.0
2019-08-21 14:00:00,81.12,81.12,81.08,81.1,98545.0,69.0004,69.0004,68.9663,68.9833,98545.0
2019-08-21 14:05:00,81.09,81.1,81.08,81.09,21808.0,68.9748,68.9833,68.9663,68.9748,21808.0
2019-08-21 14:10:00,81.1,81.13,81.09,81.13,22082.0,68.9833,69.0089,68.9748,69.0089,22082.0
2019-08-21 14:15:00,81.12,81.12,81.11,81.11,26511.0,69.0004,69.0004,68.9919,68.9919,26511.0
2019-08-21 14:20:00,81.11,81.12,81.1,81.1,13962.0,68.9919,69.0004,68.9833,68.9833,13962.0
2019-08-21 14:25:00,81.1,81.11,81.07,81.08,50992.0,68.9833,68.9919,68.9578,68.9663,50992.0
2019-08-21 14:30:00,81.08,81.08,81.06,81.06,29881.0,68.9663,68.9663,68.9493,68.9493,29881.0
2019-08-21 14:35:00,81.06,81.07,81.06,81.06,17588.0,68.9493,68.9578,68.9493,68.9493,17588.0
2019-08-21 14:40:00,81.06,81.07,81.06,81.06,4408.0,68.9493,68.9578,68.9493,68.9493,4408.0
2019-08-21 14:45:00,81.06,81.07,81.06,81.07,8649.0,68.9493,68.9578,68.9493,68.9578,8649.0
2019-08-21 14:50:00,81.07,81.08,81.07,81.08,9289.0,68.9578,68.9663,68.9578,68.9663,9289.0
2019-08-21 14:55:00,81.08,81.08,81.05,81.06,37514.0,68.9663,68.9663,68.9408,68.9493,37514.0
2019-08-21 15:00:00,81.07,81.07,81.06,81.06,30149.0,68.9578,68.9578,68.9493,68.9493,30149.0
2019-08-21 15:05:00,81.06,81.07,81.06,81.07,8863.0,68.9493,68.9578,68.9493,68.9578,8863.0
2019-08-21 15:10:00,81.07,81.08,81.06,81.08,31516.0,68.9578,68.9663,68.9493,68.9663,31516.0
2019-08-21 15:15:00,81.08,81.08,81.07,81.08,13887.0,68.9663,68.9663,68.9578,68.9663,13887.0
2019-08-21 15:20:00,81.07,81.08,81.06,81.06,14001.0,68.9578,68.9663,68.9493,68.9493,14001.0
2019-08-21 15:25:00,81.07,81.07,81.06,81.06,25010.0,68.9578,68.9578,68.9493,68.9493,25010.0
2019-08-21 15:30:00,81.07,81.08,81.06,81.07,17937.0,68.9578,68.9663,68.9493,68.9578,17937.0
2019-08-21 15:35:00,81.08,81.08,81.07,81.07,14839.0,68.9663,68.9663,68.9578,68.9578,14839.0
2019-08-21 15:40:00,81.08,81.09,81.07,81.08,21833.0,68.9663,68.9748,68.9578,68.9663,21833.0
2019-08-21 15:45:00,81.09,81.09,81.08,81.09,13574.0,68.9748,68.9748,68.9663,68.9748,13574.0
2019-08-21 15:50:00,81.09,81.09,81.08,81.09,24800.0,68.9748,68.9748,68.9663,68.9748,24800.0
2019-08-21 15:55:00,81.09,81.09,81.08,81.08,23908.0,68.9748,68.9748,68.9663,68.9663,23908.0
2019-08-22 09:30:00,81.08,81.08,81.05,81.06,15488.0,68.9663,68.9663,68.9408,68.9493,15488.0
2019-08-22 09:35:00,81.06,81.07,81.05,81.07,6194.0,68.9493,68.9578,68.9408,68.9578,6194.0
2019-08-22 09:40:00,81.06,81.08,81.05,81.08,8703.0,68.9493,68.9663,68.9408,68.9663,8703.0
2019-08-22 09:45:00,81.08,81.1,81.08,81.09,178433.0,68.9663,68.9833,68.9663,68.9748,178433.0
2019-08-22 09:50:00,81.1,81.12,81.1,81.11,3529.0,68.9833,69.0004,68.9833,68.9919,3529.0
2019-08-22 09:55:00,81.11,81.12,81.1,81.11,5448.0,68.9919,69.0004,68.9833,68.9919,5448.0
2019-08-22 10:00:00,81.11,81.12,81.1,81.12,9638.0,68.9919,69.0004,68.9833,69.0004,9638.0
2019-08-22 10:05:00,81.12,81.12,81.1,81.1,3105.0,69.0004,69.0004,68.9833,68.9833,3105.0
2019-08-22 10:10:00,81.09,81.1,81.07,81.08,7586.0,68.9748,68.9833,68.9578,68.9663,7586.0
2019-08-22 10:15:00,81.08,81.08,81.05,81.06,24276.0,68.9663,68.9663,68.9408,68.9493,24276.0
2019-08-22 10:20:00,81.06,81.06,81.05,81.06,12843.0,68.9493,68.9493,68.9408,68.9493,12843.0
2019-08-22 10:25:00,81.05,81.06,81.05,81.06,17013.0,68.9408,68.9493,68.9408,68.9493,17013.0
2019-08-22 10:30:00,81.06,81.07,81.06,81.07,7892.0,68.9493,68.9578,68.9493,68.9578,7892.0
2019-08-22 10:35:00,81.06,81.07,81.05,81.05,6280.0,68.9493,68.9578,68.9408,68.9408,6280.0
2019-08-22 10:40:00,81.05,81.06,81.04,81.06,4170.0,68.9408,68.9493,68.9323,68.9493,4170.0
2019-08-22 10:45:00,81.06,81.06,81.04,81.05,5279.0,68.9493,68.9493,68.9323,68.9408,5279.0
2019-08-22 10:50:00,81.04,81.05,81.04,81.05,3225.0,68.9323,68.9408,68.9323,68.9408,3225.0
2019-08-22 10:55:00,81.05,81.05,81.04,81.05,19799.0,68.9408,68.9408,68.9323,68.9408,19799.0
2019-08-22 11:00:00,81.04,81.06,81.04,81.05,15691.0,68.9323,68.9493,68.9323,68.9408,15691.0
2019-08-22 11:05:00,81.06,81.06,81.05,81.05,7010.0,68.9493,68.9493,68.9408,68.9408,7010.0
2019-08-22 11:10:00,81.06,81.07,81.05,81.07,7008.0,68.9493,68.9578,68.9408,68.9578,7008.0
2019-08-22 11:15:00,81.06,81.07,81.06,81.06,9432.0,68.9493,68.9578,68.9493,68.9493,9432.0
2019-08-22 11:20:00,81.07,81.07,81.06,81.07,5950.0,68.9578,68.9578,68.9493,68.9578,5950.0
2019-08-22 11:25:00,81.06,81.06,81.05,81.05,5110.0,68.9493,68.9493,68.9408,68.9408,5110.0
2019-08-22 11:30:00,81.05,81.06,81.05,81.06,3577.0,68.9408,68.9493,68.9408,68.9493,3577.0
2019-08-22 11:35:00,81.06,81.07,81.05,81.06,4320.0,68.9493,68.9578,68.9408,68.9493,4320.0
2019-08-22 11:40:00,81.06,81.07,81.06,81.06,3319.0,68.9493,68.9578,68.9493,68.9493,3319.0
2019-08-22 11:45:00,81.06,81.07,81.06,81.07,4627.0,68.9493,68.9578,68.9493,68.9578,4627.0
2019-08-22 11:50:00,81.06,81.07,81.06,81.06,4165.0,68.9493,68.9578,68.9493,68.9493,4165.0
2019-08-22 11:55:00,81.06,81.07,81.06,81.06,6405.0,68.9493,68.9578,68.9493,68.9493,6405.0
2019-08-22 12:00:00,81.06,81.07,81.05,81.06,4818.0,68.9493,68.9578,68.9408,68.9493,4818.0
2019-08-22 12:05:00,81.06,81.07,81.05,81.06,3022.0,68.9493,68.9578,68.9408,68.9493,3022.0
2019-08-22 12:10:00,81.06,81.06,81.04,81.05,10249.0,68.9493,68.9493,68.9323,68.9408,10249.0
2019-08-22 12:15:00,81.05,81.05,81.04,81.05,4879.0,68.9408,68.9408,68.9323,68.9408,4879.0
2019-08-22 12:20:00,81.05,81.05,81.04,81.04,48767.0,68.9408,68.9408,68.9323,68.9323,48767.0
2019-08-22 12:25:00,81.05,81.05,81.04,81.05,5799.0,68.9408,68.9408,68.9323,68.9408,5799.0
2019-08-22 12:30:00,81.04,81.05,81.04,81.05,7951.0,68.9323,68.9408,68.9323,68.9408,7951.0
2019-08-22 12:35:00,81.05,81.06,81.04,81.04,5086.0,68.9408,68.9493,68.9323,68.9323,5086.0
2019-08-22 12:40:00,81.05,81.05,81.04,81.04,54269.0,68.9408,68.9408,68.9323,68.9323,54269.0
2019-08-22 12:45:00,81.05,81.05,81.04,81.05,11315.0,68.9408,68.9408,68.9323,68.9408,11315.0
2019-08-22 12:50:00,81.05,81.05,81.04,81.05,12083.0,68.9408,68.9408,68.9323,68.9408,12083.0
2019-08-22 12:55:00,81.05,81.06,81.04,81.06,17073.0,68.9408,68.9493,68.9323,68.9493,17073.0
2019-08-22 13:00:00,81.06,81.06,81.05,81.06,12530.0,68.9493,68.9493,68.9408,68.9493,12530.0
2019-08-22 13:05:00,81.06,81.06,81.05,81.06,12823.0,68.9493,68.9493,68.9408,68.9493,12823.0
2019-08-22 13:10:00,81.06,81.06,81.05,81.06,10097.0,68.9493,68.9493,68.9408,68.9493,10097.0
2019-08-22 13:15:00,81.05,81.06,81.05,81.06,19960.0,68.9408,68.9493,68.9408,68.9493,19960.0
2019-08-22 13:20:00,81.05,81.07,81.05,81.07,21727.0,68.9408,68.9578,68.9408,68.9578,21727.0
2019-08-22 13:25:00,81.07,81.07,81.06,81.07,19209.0,68.9578,68.9578,68.9493,68.9578,19209.0
2019-08-22 13:30:00,81.06,81.07,81.06,81.07,6271.0,68.9493,68.9578,68.9493,68.9578,6271.0
2019-08-22 13:35:00,81.06,81.07,81.06,81.06,3474.0,68.9493,68.9578,68.9493,68.9493,3474.0
2019-08-22 13:40:00,81.07,81.07,81.06,81.06,2137.0,68.9578,68.9578,68.9493,68.9493,2137.0
2019-08-22 13:45:00,81.06,81.07,81.06,81.07,21151.0,68.9493,68.9578,68.9493,68.9578,21151.0
2019-08-22 13:50:00,81.06,81.07,81.06,81.06,8828.0,68.9493,68.9578,68.9493,68.9493,8828.0
2019-08-22 13:55:00,81.06,81.07,81.06,81.07,6315.0,68.9493,68.9578,68.9493,68.9578,6315.0
2019-08-22 14:00:00,81.06,81.07,81.06,81.06,23612.0,68.9493,68.9578,68.9493,68.9493,23612.0
2019-08-22 14:05:00,81.07,81.07,81.06,81.07,3434.0,68.9578,68.9578,68.9493,68.9578,3434.0
2019-08-22 14:10:00,81.07,81.07,81.06,81.07,24865.0,68.9578,68.9578,68.9493,68.9578,24865.0
2019-08-22 14:15:00,81.07,81.07,81.06,81.07,11436.0,68.9578,68.9578,68.9493,68.9578,11436.0
2019-08-22 14:20:00,81.06,81.07,81.06,81.07,11233.0,68.9493,68.9578,68.9493,68.9578,11233.0
2019-08-22 14:25:00,81.07,81.07,81.06,81.06,7923.0,68.9578,68.9578,68.9493,68.9493,7923.0
2019-08-22 14:30:00,81.07,81.07,81.06,81.07,22221.0,68.9578,68.9578,68.9493,68.9578,22221.0
2019-08-22 14:35:00,81.06,81.07,81.06,81.07,9299.0,68.9493,68.9578,68.9493,68.9578,9299.0
2019-08-22 14:40:00,81.07,81.07,81.06,81.06,7426.0,68.9578,68.9578,68.9493,68.9493,7426.0
2019-08-22 14:45:00,81.07,81.07,81.06,81.06,12936.0,68.9578,68.9578,68.9493,68.9493,12936.0
2019-08-22 14:50:00,81.06,81.07,81.06,81.06,2563.0,68.9493,68.9578,68.9493,68.9493,2563.0
2019-08-22 14:55:00,81.07,81.07,81.05,81.06,28804.0,68.9578,68.9578,68.9408,68.9493,28804.0
2019-08-22 15:00:00,81.06,81.06,81.05,81.06,9294.0,68.9493,68.9493,68.9408,68.9493,9294.0
2019-08-22 15:05:00,81.06,81.06,81.05,81.06,14790.0,68.9493,68.9493,68.9408,68.9493,14790.0
2019-08-22 15:10:00,81.06,81.06,81.05,81.06,5627.0,68.9493,68.9493,68.9408,68.9493,5627.0
2019-08-22 15:15:00,81.06,81.06,81.05,81.06,6764.0,68.9493,68.9493,68.9408,68.9493,6764.0
2019-08-22 15:20:00,81.05,81.06,81.05,81.05,8334.0,68.9408,68.9493,68.9408,68.9408,8334.0
2019-08-22 15:25:00,81.05,81.06,81.04,81.05,8207.0,68.9408,68.9493,68.9323,68.9408,8207.0
2019-08-22 15:30:00,81.04,81.05,81.03,81.04,20618.0,68.9323,68.9408,68.9238,68.9323,20618.0
2019-08-22 15:35:00,81.04,81.04,81.03,81.04,8987.0,68.9323,68.9323,68.9238,68.9323,8987.0
2019-08-22 15:40:00,81.04,81.05,81.03,81.04,10472.0,68.9323,68.9408,68.9238,68.9323,10472.0
2019-08-22 15:45:00,81.05,81.05,81.03,81.04,14193.0,68.9408,68.9408,68.9238,68.9323,14193.0
2019-08-22 15:50:00,81.04,81.04,81.03,81.04,9544.0,68.9323,68.9323,68.9238,68.9323,9544.0
2019-08-22 15:55:00,81.04,81.04,81.03,81.04,19744.0,68.9323,68.9323,68.9238,68.9323,19744.0
2019-08-23 09:30:00,81.08,81.08,81.01,81.06,14487.0,68.9663,68.9663,68.9068,68.9493,14487.0
2019-08-23 09:35:00,81.05,81.06,81.05,81.06,10088.0,68.9408,68.9493,68.9408,68.9493,10088.0
2019-08-23 09:40:00,81.05,81.06,81.05,81.05,5760.0,68.9408,68.9493,68.9408,68.9408,5760.0
2019-08-23 09:45:00,81.05,81.06,81.05,81.05,7094.0,68.9408,68.9493,68.9408,68.9408,7094.0
2019-08-23 09:50:00,81.06,81.07,81.06,81.06,8750.0,68.9493,68.9578,68.9493,68.9493,8750.0
2019-08-23 09:55:00,81.06,81.07,81.05,81.05,4748.0,68.9493,68.9578,68.9408,68.9408,4748.0
2019-08-23 10:00:00,81.06,81.09,81.05,81.07,37647.0,68.9493,68.9748,68.9408,68.9578,37647.0
2019-08-23 10:05:00,81.07,81.09,81.07,81.09,7221.0,68.9578,68.9748,68.9578,68.9748,7221.0
2019-08-23 10:10:00,81.09,81.1,81.08,81.09,12545.0,68.9748,68.9833,68.9663,68.9748,12545.0
2019-08-23 10:15:00,81.09,81.1,81.09,81.09,4853.0,68.9748,68.9833,68.9748,68.9748,4853.0
2019-08-23 10:20:00,81.1,81.11,81.09,81.1,26462.0,68.9833,68.9919,68.9748,68.9833,26462.0
2019-08-23 10:25:00,81.1,81.12,81.1,81.12,14124.0,68.9833,69.0004,68.9833,69.0004,14124.0
2019-08-23 10:30:00,81.12,81.13,81.11,81.11,28542.0,69.0004,69.0089,68.9919,68.9919,28542.0
2019-08-23 10:35:00,81.12,81.13,81.11,81.11,4639.0,69.0004,69.0089,68.9919,68.9919,4639.0
2019-08-23 10:40:00,81.11,81.13,81.11,81.13,8384.0,68.9919,69.0089,68.9919,69.0089,8384.0
2019-08-23 10:45:00,81.12,81.15,81.12,81.14,17362.0,69.0004,69.0259,69.0004,69.0174,17362.0
2019-08-23 10:50:00,81.13,81.14,81.13,81.14,13525.0,69.0089,69.0174,69.0089,69.0174,13525.0
2019-08-23 10:55:00,81.13,81.16,81.12,81.16,13700.0,69.0089,69.0344,69.0004,69.0344,13700.0
2019-08-23 11:00:00,81.15,81.19,81.15,81.18,12286.0,69.0259,69.0599,69.0259,69.0514,12286.0
2019-08-23 11:05:00,81.17,81.2,81.17,81.19,19903.0,69.0429,69.0684,69.0429,69.0599,19903.0
2019-08-23 11:10:00,81.19,81.19,81.16,81.17,10632.0,69.0599,69.0599,69.0344,69.0429,10632.0
2019-08-23 11:15:00,81.17,81.18,81.16,81.16,12833.0,69.0429,69.0514,69.0344,69.0344,12833.0
2019-08-23 11:20:00,81.17,81.18,81.16,81.17,10315.0,69.0429,69.0514,69.0344,69.0429,10315.0
2019-08-23 11:25:00,81.17,81.18,81.17,81.18,9296.0,69.0429,69.0514,69.0429,69.0514,9296.0
2019-08-23 11:30:00,81.18,81.19,81.17,81.19,8352.0,69.0514,69.0599,69.0429,69.0599,8352.0
2019-08-23 11:35:00,81.19,81.19,81.17,81.17,17530.0,69.0599,69.0599,69.0429,69.0429,17530.0
2019-08-23 11:40:00,81.18,81.19,81.17,81.17,13217.0,69.0514,69.0599,69.0429,69.0429,13217.0
2019-08-23 11:45:00,81.18,81.19,81.17,81.17,9140.0,69.0514,69.0599,69.0429,69.0429,9140.0
2019-08-23 11:50:00,81.18,81.19,81.17,81.19,5870.0,69.0514,69.0599,69.0429,69.0599,5870.0
2019-08-23 11:55:00,81.19,81.21,81.19,81.21,8373.0,69.0599,69.0769,69.0599,69.0769,8373.0
2019-08-23 12:00:00,81.21,81.22,81.19,81.2,17402.0,69.0769,69.0854,69.0599,69.0684,17402.0
2019-08-23 12:05:00,81.2,81.21,81.19,81.19,13652.0,69.0684,69.0769,69.0599,69.0599,13652.0
2019-08-23 12:10:00,81.19,81.2,81.18,81.19,4910.0,69.0599,69.0684,69.0514,69.0599,4910.0
2019-08-23 12:15:00,81.18,81.18,81.16,81.17,23741.0,69.0514,69.0514,69.0344,69.0429,23741.0
2019-08-23 12:20:00,81.17,81.18,81.17,81.18,5093.0,69.0429,69.0514,69.0429,69.0514,5093.0
2019-08-23 12:25:00,81.18,81.19,81.17,81.18,24023.0,69.0514,69.0599,69.0429,69.0514,24023.0
2019-08-23 12:30:00,81.18,81.2,81.17,81.19,7739.0,69.0514,69.0684,69.0429,69.0599,7739.0
2019-08-23 12:35:00,81.19,81.19,81.18,81.19,8755.0,69.0599,69.0599,69.0514,69.0599,8755.0
2019-08-23 12:40:00,81.18,81.19,81.18,81.19,12719.0,69.0514,69.0599,69.0514,69.0599,12719.0
2019-08-23 12:45:00,81.19,81.19,81.18,81.19,5059.0,69.0599,69.0599,69.0514,69.0599,5059.0
2019-08-23 12:50:00,81.19,81.2,81.18,81.2,2593.0,69.0599,69.0684,69.0514,69.0684,2593.0
2019-08-23 12:55:00,81.2,81.21,81.19,81.21,8909.0,69.0684,69.0769,69.0599,69.0769,8909.0
2019-08-23 13:00:00,81.21,81.21,81.19,81.2,4506.0,69.0769,69.0769,69.0599,69.0684,4506.0
2019-08-23 13:05:00,81.2,81.21,81.2,81.2,8155.0,69.0684,69.0769,69.0684,69.0684,8155.0
2019-08-23 13:10:00,81.2,81.21,81.19,81.19,6363.0,69.0684,69.0769,69.0599,69.0599,6363.0
2019-08-23 13:15:00,81.18,81.2,81.18,81.2,17910.0,69.0514,69.0684,69.0514,69.0684,17910.0
2019-08-23 13:20:00,81.2,81.22,81.19,81.21,11226.0,69.0684,69.0854,69.0599,69.0769,11226.0
2019-08-23 13:25:00,81.21,81.21,81.2,81.21,2681.0,69.0769,69.0769,69.0684,69.0769,2681.0
2019-08-23 13:30:00,81.2,81.21,81.2,81.2,2419.0,69.0684,69.0769,69.0684,69.0684,2419.0
2019-08-23 13:35:00,81.21,81.21,81.2,81.21,16967.0,69.0769,69.0769,69.0684,69.0769,16967.0
2019-08-23 13:40:00,81.2,81.22,81.2,81.22,10990.0,69.0684,69.0854,69.0684,69.0854,10990.0
2019-08-23 13:45:00,81.22,81.22,81.2,81.2,10008.0,69.0854,69.0854,69.0684,69.0684,10008.0
2019-08-23 13:50:00,81.2,81.21,81.2,81.2,12608.0,69.0684,69.0769,69.0684,69.0684,12608.0
2019-08-23 13:55:00,81.2,81.21,81.19,81.2,5589.0,69.0684,69.0769,69.0599,69.0684,5589.0
2019-08-23 14:00:00,81.2,81.21,81.19,81.2,23331.0,69.0684,69.0769,69.0599,69.0684,23331.0
2019-08-23 14:05:00,81.2,81.2,81.19,81.2,15241.0,69.0684,69.0684,69.0599,69.0684,15241.0
2019-08-23 14:10:00,81.2,81.2,81.19,81.19,7826.0,69.0684,69.0684,69.0599,69.0599,7826.0
2019-08-23 14:15:00,81.2,81.2,81.18,81.19,12120.0,69.0684,69.0684,69.0514,69.0599,12120.0
2019-08-23 14:20:00,81.19,81.19,81.18,81.19,2598.0,69.0599,69.0599,69.0514,69.0599,2598.0
2019-08-23 14:25:00,81.19,81.2,81.19,81.2,9947.0,69.0599,69.0684,69.0599,69.0684,9947.0
2019-08-23 14:30:00,81.2,81.2,81.18,81.19,202420.0,69.0684,69.0684,69.0514,69.0599,202420.0
2019-08-23 14:35:00,81.19,81.19,81.18,81.19,7440.0,69.0599,69.0599,69.0514,69.0599,7440.0
2019-08-23 14:40:00,81.18,81.19,81.17,81.17,12785.0,69.0514,69.0599,69.0429,69.0429,12785.0
2019-08-23 14:45:00,81.17,81.18,81.17,81.17,13814.0,69.0429,69.0514,69.0429,69.0429,13814.0
2019-08-23 14:50:00,81.18,81.18,81.17,81.17,17212.0,69.0514,69.0514,69.0429,69.0429,17212.0
2019-08-23 14:55:00,81.17,81.18,81.17,81.17,12035.0,69.0429,69.0514,69.0429,69.0429,12035.0
2019-08-23 15:00:00,81.17,81.18,81.17,81.17,9284.0,69.0429,69.0514,69.0429,69.0429,9284.0
2019-08-23 15:05:00,81.17,81.18,81.15,81.16,21709.0,69.0429,69.0514,69.0259,69.0344,21709.0
2019-08-23 15:10:00,81.16,81.17,81.15,81.16,17772.0,69.0344,69.0429,69.0259,69.0344,17772.0
2019-08-23 15:15:00,81.17,81.17,81.16,81.16,18149.0,69.0429,69.0429,69.0344,69.0344,18149.0
2019-08-23 15:20:00,81.16,81.18,81.16,81.18,21965.0,69.0344,69.0514,69.0344,69.0514,21965.0
2019-08-23 15:25:00,81.17,81.18,81.17,81.17,15827.0,69.0429,69.0514,69.0429,69.0429,15827.0
2019-08-23 15:30:00,81.17,81.18,81.17,81.18,17224.0,69.0429,69.0514,69.0429,69.0514,17224.0
2019-08-23 15:35:00,81.18,81.18,81.17,81.18,12841.0,69.0514,69.0514,69.0429,69.0514,12841.0
2019-08-23 15:40:00,81.17,81.18,81.16,81.18,18807.0,69.0429,69.0514,69.0344,69.0514,18807.0
2019-08-23 15:45:00,81.17,81.18,81.17,81.18,3089.0,69.0429,69.0514,69.0429,69.0514,3089.0
2019-08-23 15:50:00,81.17,81.19,81.17,81.18,9387.0,69.0429,69.0599,69.0429,69.0514,9387.0
2019-08-23 15:55:00,81.19,81.19,81.17,81.17,18247.0,69.0599,69.0599,69.0429,69.0429,18247.0
2019-08-26 09:30:00,81.18,81.18,81.15,81.17,20501.0,69.0514,69.0514,69.0259,69.0429,20501.0
2019-08-26 09:35:00,81.16,81.17,81.15,81.16,9728.0,69.0344,69.0429,69.0259,69.0344,9728.0
2019-08-26 09:40:00,81.17,81.17,81.16,81.17,29600.0,69.0429,69.0429,69.0344,69.0429,29600.0
2019-08-26 09:45:00,81.17,81.18,81.16,81.17,3830.0,69.0429,69.0514,69.0344,69.0429,3830.0
2019-08-26 09:50:00,81.18,81.2,81.17,81.2,19307.0,69.0514,69.0684,69.0429,69.0684,19307.0
2019-08-26 09:55:00,81.2,81.2,81.19,81.19,6023.0,69.0684,69.0684,69.0599,69.0599,6023.0
2019-08-26 10:00:00,81.19,81.2,81.19,81.19,10606.0,69.0599,69.0684,69.0599,69.0599,10606.0
2019-08-26 10:05:00,81.19,81.2,81.18,81.19,8448.0,69.0599,69.0684,69.0514,69.0599,8448.0
2019-08-26 10:10:00,81.19,81.2,81.19,81.19,3340.0,69.0599,69.0684,69.0599,69.0599,3340.0
2019-08-26 10:15:00,81.2,81.21,81.19,81.2,4659.0,69.0684,69.0769,69.0599,69.0684,4659.0
2019-08-26 10:20:00,81.2,81.22,81.2,81.2,7013.0,69.0684,69.0854,69.0684,69.0684,7013.0
2019-08-26 10:25:00,81.21,81.21,81.19,81.2,14249.0,69.0769,69.0769,69.0599,69.0684,14249.0
2019-08-26 10:30:00,81.2,81.21,81.19,81.2,7492.0,69.0684,69.0769,69.0599,69.0684,7492.0
2019-08-26 10:35:00,81.2,81.2,81.18,81.19,5308.0,69.0684,69.0684,69.0514,69.0599,5308.0
2019-08-26 10:40:00,81.18,81.19,81.17,81.18,9699.0,69.0514,69.0599,69.0429,69.0514,9699.0
2019-08-26 10:45:00,81.18,81.18,81.17,81.17,8680.0,69.0514,69.0514,69.0429,69.0429,8680.0
2019-08-26 10:50:00,81.18,81.18,81.17,81.18,3564.0,69.0514,69.0514,69.0429,69.0514,3564.0
2019-08-26 10:55:00,81.18,81.18,81.17,81.17,5182.0,69.0514,69.0514,69.0429,69.0429,5182.0
2019-08-26 11:00:00,81.18,81.19,81.17,81.18,8489.0,69.0514,69.0599,69.0429,69.0514,8489.0
2019-08-26 11:05:00,81.19,81.2,81.18,81.2,4919.0,69.0599,69.0684,69.0514,69.0684,4919.0
2019-08-26 11:10:00,81.2,81.2,81.19,81.2,40709.0,69.0684,69.0684,69.0599,69.0684,40709.0
2019-08-26 11:15:00,81.2,81.2,81.19,81.2,5941.0,69.0684,69.0684,69.0599,69.0684,5941.0
2019-08-26 11:20:00,81.2,81.2,81.18,81.19,5268.0,69.0684,69.0684,69.0514,69.0599,5268.0
2019-08-26 11:25:00,81.19,81.2,81.18,81.2,7153.0,69.0599,69.0684,69.0514,69.0684,7153.0
2019-08-26 11:30:00,81.2,81.2,81.18,81.19,6858.0,69.0684,69.0684,69.0514,69.0599,6858.0
2019-08-26 11:35:00,81.19,81.19,81.17,81.19,60770.0,69.0599,69.0599,69.0429,69.0599,60770.0
2019-08-26 11:40:00,81.19,81.19,81.17,81.17,5248.0,69.0599,69.0599,69.0429,69.0429,5248.0
2019-08-26 11:45:00,81.17,81.18,81.17,81.18,2124.0,69.0429,69.0514,69.0429,69.0514,2124.0
2019-08-26 11:50:00,81.17,81.18,81.16,81.17,2873.0,69.0429,69.0514,69.0344,69.0429,2873.0
2019-08-26 11:55:00,81.18,81.18,81.16,81.16,1575.0,69.0514,69.0514,69.0344,69.0344,1575.0
2019-08-26 12:00:00,81.17,81.17,81.16,81.16,1362.0,69.0429,69.0429,69.0344,69.0344,1362.0
2019-08-26 12:05:00,81.16,81.17,81.15,81.16,6774.0,69.0344,69.0429,69.0259,69.0344,6774.0
2019-08-26 12:10:00,81.15,81.17,81.15,81.17,2310.0,69.0259,69.0429,69.0259,69.0429,2310.0
2019-08-26 12:15:00,81.16,81.17,81.16,81.16,1398.0,69.0344,69.0429,69.0344,69.0344,1398.0
2019-08-26 12:20:00,81.17,81.17,81.15,81.15,15963.0,69.0429,69.0429,69.0259,69.0259,15963.0
2019-08-26 12:25:00,81.16,81.16,81.15,81.15,20842.0,69.0344,69.0344,69.0259,69.0259,20842.0
2019-08-26 12:30:00,81.15,81.17,81.15,81.17,6767.0,69.0259,69.0429,69.0259,69.0429,6767.0
2019-08-26 12:35:00,81.17,81.17,81.16,81.16,2660.0,69.0429,69.0429,69.0344,69.0344,2660.0
2019-08-26 12:40:00,81.17,81.17,81.16,81.16,1625.0,69.0429,69.0429,69.0344,69.0344,1625.0
2019-08-26 12:45:00,81.17,81.17,81.16,81.16,6633.0,69.0429,69.0429,69.0344,69.0344,6633.0
2019-08-26 12:50:00,81.17,81.17,81.15,81.16,14476.0,69.0429,69.0429,69.0259,69.0344,14476.0
2019-08-26 12:55:00,81.16,81.16,81.15,81.15,7568.0,69.0344,69.0344,69.0259,69.0259,7568.0
2019-08-26 13:00:00,81.16,81.16,81.15,81.15,1944.0,69.0344,69.0344,69.0259,69.0259,1944.0
2019-08-26 13:05:00,81.16,81.16,81.15,81.16,1664.0,69.0344,69.0344,69.0259,69.0344,1664.0
2019-08-26 13:10:00,81.15,81.16,81.14,81.16,11694.0,69.0259,69.0344,69.0174,69.0344,11694.0
2019-08-26 13:15:00,81.15,81.16,81.15,81.16,3551.0,69.0259,69.0344,69.0259,69.0344,3551.0
2019-08-26 13:20:00,81.16,81.16,81.15,81.16,3359.0,69.0344,69.0344,69.0259,69.0344,3359.0
2019-08-26 13:25:00,81.15,81.16,81.15,81.15,5231.0,69.0259,69.0344,69.0259,69.0259,5231.0
2019-08-26 13:30:00,81.16,81.16,81.15,81.16,64974.0,69.0344,69.0344,69.0259,69.0344,64974.0
2019-08-26 13:35:00,81.16,81.16,81.15,81.16,21855.0,69.0344,69.0344,69.0259,69.0344,21855.0
2019-08-26 13:40:00,81.15,81.17,81.15,81.17,1584.0,69.0259,69.0429,69.0259,69.0429,1584.0
2019-08-26 13:45:00,81.16,81.17,81.15,81.15,4394.0,69.0344,69.0429,69.0259,69.0259,4394.0
2019-08-26 13:50:00,81.16,81.16,81.15,81.16,11345.0,69.0344,69.0344,69.0259,69.0344,11345.0
2019-08-26 13:55:00,81.16,81.17,81.16,81.17,9421.0,69.0344,69.0429,69.0344,69.0429,9421.0
2019-08-26 14:00:00,81.17,81.17,81.15,81.17,3829.0,69.0429,69.0429,69.0259,69.0429,3829.0
2019-08-26 14:05:00,81.16,81.16,81.15,81.15,8838.0,69.0344,69.0344,69.0259,69.0259,8838.0
2019-08-26 14:10:00,81.16,81.16,81.15,81.16,6141.0,69.0344,69.0344,69.0259,69.0344,6141.0
2019-08-26 14:15:00,81.16,81.17,81.15,81.17,6312.0,69.0344,69.0429,69.0259,69.0429,6312.0
2019-08-26 14:20:00,81.17,81.17,81.16,81.17,11977.0,69.0429,69.0429,69.0344,69.0429,11977.0
2019-08-26 14:25:00,81.17,81.17,81.16,81.17,41671.0,69.0429,69.0429,69.0344,69.0429,41671.0
2019-08-26 14:30:00,81.16,81.17,81.15,81.16,3112.0,69.0344,69.0429,69.0259,69.0344,3112.0
2019-08-26 14:35:00,81.15,81.16,81.15,81.15,6319.0,69.0259,69.0344,69.0259,69.0259,6319.0
2019-08-26 14:40:00,81.15,81.16,81.14,81.14,6784.0,69.0259,69.0344,69.0174,69.0174,6784.0
2019-08-26 14:45:00,81.14,81.15,81.14,81.14,2446.0,69.0174,69.0259,69.0174,69.0174,2446.0
2019-08-26 14:50:00,81.15,81.15,81.14,81.14,3058.0,69.0259,69.0259,69.0174,69.0174,3058.0
2019-08-26 14:55:00,81.15,81.15,81.13,81.15,4901.0,69.0259,69.0259,69.0089,69.0259,4901.0
2019-08-26 15:00:00,81.14,81.14,81.13,81.14,14434.0,69.0174,69.0174,69.0089,69.0174,14434.0
2019-08-26 15:05:00,81.14,81.14,81.12,81.14,18064.0,69.0174,69.0174,69.0004,69.0174,18064.0
2019-08-26 15:10:00,81.14,81.14,81.13,81.13,5019.0,69.0174,69.0174,69.0089,69.0089,5019.0
2019-08-26 15:15:00,81.13,81.14,81.13,81.13,8993.0,69.0089,69.0174,69.0089,69.0089,8993.0
2019-08-26 15:20:00,81.13,81.14,81.13,81.14,6067.0,69.0089,69.0174,69.0089,69.0174,6067.0
2019-08-26 15:25:00,81.13,81.14,81.13,81.14,4061.0,69.0089,69.0174,69.0089,69.0174,4061.0
2019-08-26 15:30:00,81.14,81.16,81.14,81.16,10563.0,69.0174,69.0344,69.0174,69.0344,10563.0
2019-08-26 15:35:00,81.15,81.16,81.15,81.16,5118.0,69.0259,69.0344,69.0259,69.0344,5118.0
2019-08-26 15:40:00,81.15,81.17,81.15,81.16,17713.0,69.0259,69.0429,69.0259,69.0344,17713.0
2019-08-26 15:45:00,81.17,81.18,81.16,81.17,7311.0,69.0429,69.0514,69.0344,69.0429,7311.0
2019-08-26 15:50:00,81.17,81.18,81.16,81.17,21332.0,69.0429,69.0514,69.0344,69.0429,21332.0
2019-08-26 15:55:00,81.18,81.18,81.16,81.17,31847.0,69.0514,69.0514,69.0344,69.0429,31847.0
2019-08-27 09:30:00,81.19,81.24,81.18,81.18,22425.0,69.0599,69.1024,69.0514,69.0514,22425.0
2019-08-27 09:35:00,81.19,81.2,81.18,81.2,2539.0,69.0599,69.0684,69.0514,69.0684,2539.0
2019-08-27 09:40:00,81.2,81.2,81.19,81.2,4520.0,69.0684,69.0684,69.0599,69.0684,4520.0
2019-08-27 09:45:00,81.2,81.21,81.2,81.21,2082.0,69.0684,69.0769,69.0684,69.0769,2082.0
2019-08-27 09:50:00,81.21,81.22,81.2,81.22,5091.0,69.0769,69.0854,69.0684,69.0854,5091.0
2019-08-27 09:55:00,81.21,81.21,81.2,81.2,8864.0,69.0769,69.0769,69.0684,69.0684,8864.0
2019-08-27 10:00:00,81.21,81.21,81.19,81.2,4649.0,69.0769,69.0769,69.0599,69.0684,4649.0
2019-08-27 10:05:00,81.2,81.21,81.19,81.19,2147.0,69.0684,69.0769,69.0599,69.0599,2147.0
2019-08-27 10:10:00,81.2,81.2,81.18,81.18,18640.0,69.0684,69.0684,69.0514,69.0514,18640.0
2019-08-27 10:15:00,81.18,81.2,81.17,81.19,75064.0,69.0514,69.0684,69.0429,69.0599,75064.0
2019-08-27 10:20:00,81.19,81.21,81.18,81.2,21493.0,69.0599,69.0769,69.0514,69.0684,21493.0
2019-08-27 10:25:00,81.2,81.21,81.19,81.2,8925.0,69.0684,69.0769,69.0599,69.0684,8925.0
2019-08-27 10:30:00,81.2,81.21,81.19,81.2,4832.0,69.0684,69.0769,69.0599,69.0684,4832.0
2019-08-27 10:35:00,81.2,81.21,81.2,81.2,7066.0,69.0684,69.0769,69.0684,69.0684,7066.0
2019-08-27 10:40:00,81.2,81.22,81.2,81.22,3257.0,69.0684,69.0854,69.0684,69.0854,3257.0
2019-08-27 10:45:00,81.21,81.22,81.21,81.22,6654.0,69.0769,69.0854,69.0769,69.0854,6654.0
2019-08-27 10:50:00,81.22,81.23,81.21,81.23,2728.0,69.0854,69.0939,69.0769,69.0939,2728.0
2019-08-27 10:55:00,81.22,81.24,81.22,81.24,8559.0,69.0854,69.1024,69.0854,69.1024,8559.0
2019-08-27 11:00:00,81.23,81.24,81.22,81.22,5310.0,69.0939,69.1024,69.0854,69.0854,5310.0
2019-08-27 11:05:00,81.23,81.24,81.22,81.23,7696.0,69.0939,69.1024,69.0854,69.0939,7696.0
2019-08-27 11:10:00,81.23,81.25,81.23,81.24,3211.0,69.0939,69.1109,69.0939,69.1024,3211.0
2019-08-27 11:15:00,81.25,81.25,81.24,81.25,2617.0,69.1109,69.1109,69.1024,69.1109,2617.0
2019-08-27 11:20:00,81.24,81.25,81.23,81.24,6553.0,69.1024,69.1109,69.0939,69.1024,6553.0
2019-08-27 11:25:00,81.25,81.25,81.24,81.25,4257.0,69.1109,69.1109,69.1024,69.1109,4257.0
2019-08-27 11:30:00,81.25,81.25,81.24,81.25,2988.0,69.1109,69.1109,69.1024,69.1109,2988.0
2019-08-27 11:35:00,81.25,81.25,81.23,81.24,2733.0,69.1109,69.1109,69.0939,69.1024,2733.0
2019-08-27 11:40:00,81.23,81.23,81.22,81.22,7392.0,69.0939,69.0939,69.0854,69.0854,7392.0
2019-08-27 11:45:00,81.23,81.23,81.22,81.23,2544.0,69.0939,69.0939,69.0854,69.0939,2544.0
2019-08-27 11:50:00,81.23,81.23,81.22,81.23,8057.0,69.0939,69.0939,69.0854,69.0939,8057.0
2019-08-27 11:55:00,81.23,81.24,81.22,81.23,20313.0,69.0939,69.1024,69.0854,69.0939,20313.0
2019-08-27 12:00:00,81.24,81.25,81.23,81.25,6603.0,69.1024,69.1109,69.0939,69.1109,6603.0
2019-08-27 12:05:00,81.24,81.26,81.24,81.25,53733.0,69.1024,69.1194,69.1024,69.1109,53733.0
2019-08-27 12:10:00,81.25,81.25,81.24,81.25,2457.0,69.1109,69.1109,69.1024,69.1109,2457.0
2019-08-27 12:15:00,81.24,81.25,81.24,81.25,4442.0,69.1024,69.1109,69.1024,69.1109,4442.0
2019-08-27 12:20:00,81.25,81.26,81.24,81.24,4204.0,69.1109,69.1194,69.1024,69.1024,4204.0
2019-08-27 12:25:00,81.25,81.25,81.24,81.25,1349.0,69.1109,69.1109,69.1024,69.1109,1349.0
2019-08-27 12:30:00,81.25,81.25,81.23,81.25,13219.0,69.1109,69.1109,69.0939,69.1109,13219.0
2019-08-27 12:35:00,81.25,81.26,81.23,81.26,7184.0,69.1109,69.1194,69.0939,69.1194,7184.0
2019-08-27 12:40:00,81.25,81.26,81.24,81.24,26065.0,69.1109,69.1194,69.1024,69.1024,26065.0
2019-08-27 12:45:00,81.25,81.25,81.24,81.25,4650.0,69.1109,69.1109,69.1024,69.1109,4650.0
2019-08-27 12:50:00,81.26,81.26,81.25,81.26,4386.0,69.1194,69.1194,69.1109,69.1194,4386.0
2019-08-27 12:55:00,81.26,81.26,81.24,81.25,4001.0,69.1194,69.1194,69.1024,69.1109,4001.0
2019-08-27 13:00:00,81.25,81.25,81.24,81.25,4653.0,69.1109,69.1109,69.1024,69.1109,4653.0
2019-08-27 13:05:00,81.25,81.25,81.24,81.24,9215.0,69.1109,69.1109,69.1024,69.1024,9215.0
2019-08-27 13:10:00,81.23,81.24,81.22,81.24,4868.0,69.0939,69.1024,69.0854,69.1024,4868.0
2019-08-27 13:15:00,81.24,81.24,81.23,81.24,1969.0,69.1024,69.1024,69.0939,69.1024,1969.0
2019-08-27 13:20:00,81.23,81.24,81.23,81.23,1739.0,69.0939,69.1024,69.0939,69.0939,1739.0
2019-08-27 13:25:00,81.23,81.25,81.23,81.25,9309.0,69.0939,69.1109,69.0939,69.1109,9309.0
2019-08-27 13:30:00,81.25,81.25,81.24,81.24,4477.0,69.1109,69.1109,69.1024,69.1024,4477.0
2019-08-27 13:35:00,81.25,81.25,81.22,81.23,11921.0,69.1109,69.1109,69.0854,69.0939,11921.0
2019-08-27 13:40:00,81.23,81.24,81.22,81.24,6659.0,69.0939,69.1024,69.0854,69.1024,6659.0
2019-08-27 13:45:00,81.23,81.24,81.23,81.24,2477.0,69.0939,69.1024,69.0939,69.1024,2477.0
2019-08-27 13:50:00,81.24,81.24,81.23,81.23,8211.0,69.1024,69.1024,69.0939,69.0939,8211.0
2019-08-27 13:55:00,81.24,81.24,81.23,81.24,12359.0,69.1024,69.1024,69.0939,69.1024,12359.0
2019-08-27 14:00:00,81.23,81.24,81.23,81.23,3803.0,69.0939,69.1024,69.0939,69.0939,3803.0
2019-08-27 14:05:00,81.23,81.24,81.23,81.24,5091.0,69.0939,69.1024,69.0939,69.1024,5091.0
2019-08-27 14:10:00,81.23,81.24,81.23,81.24,6818.0,69.0939,69.1024,69.0939,69.1024,6818.0
2019-08-27 14:15:00,81.23,81.24,81.23,81.24,11120.0,69.0939,69.1024,69.0939,69.1024,11120.0
2019-08-27 14:20:00,81.23,81.24,81.23,81.23,3202.0,69.0939,69.1024,69.0939,69.0939,3202.0
2019-08-27 14:25:00,81.23,81.24,81.23,81.23,9718.0,69.0939,69.1024,69.0939,69.0939,9718.0
2019-08-27 14:30:00,81.23,81.24,81.23,81.24,15401.0,69.0939,69.1024,69.0939,69.1024,15401.0
2019-08-27 14:35:00,81.23,81.24,81.23,81.23,7049.0,69.0939,69.1024,69.0939,69.0939,7049.0
2019-08-27 14:40:00,81.23,81.24,81.23,81.23,39110.0,69.0939,69.1024,69.0939,69.0939,39110.0
2019-08-27 14:45:00,81.24,81.24,81.23,81.23,7590.0,69.1024,69.1024,69.0939,69.0939,7590.0
2019-08-27 14:50:00,81.23,81.24,81.22,81.23,25367.0,69.0939,69.1024,69.0854,69.0939,25367.0
2019-08-27 14:55:00,81.23,81.23,81.22,81.22,8839.0,69.0939,69.0939,69.0854,69.0854,8839.0
2019-08-27 15:00:00,81.23,81.23,81.22,81.23,16771.0,69.0939,69.0939,69.0854,69.0939,16771.0
2019-08-27 15:05:00,81.23,81.23,81.22,81.22,5929.0,69.0939,69.0939,69.0854,69.0854,5929.0
2019-08-27 15:10:00,81.23,81.24,81.21,81.23,55715.0,69.0939,69.1024,69.0769,69.0939,55715.0
2019-08-27 15:15:00,81.23,81.23,81.22,81.23,7104.0,69.0939,69.0939,69.0854,69.0939,7104.0
2019-08-27 15:20:00,81.23,81.23,81.22,81.23,7653.0,69.0939,69.0939,69.0854,69.0939,7653.0
2019-08-27 15:25:00,81.23,81.24,81.22,81.23,21358.0,69.0939,69.1024,69.0854,69.0939,21358.0
2019-08-27 15:30:00,81.23,81.24,81.23,81.23,11460.0,69.0939,69.1024,69.0939,69.0939,11460.0
2019-08-27 15:35:00,81.24,81.24,81.23,81.24,5445.0,69.1024,69.1024,69.0939,69.1024,5445.0
2019-08-27 15:40:00,81.23,81.25,81.23,81.24,4198.0,69.0939,69.1109,69.0939,69.1024,4198.0
2019-08-27 15:45:00,81.25,81.25,81.23,81.24,10337.0,69.1109,69.1109,69.0939,69.1024,10337.0
2019-08-27 15:50:00,81.24,81.25,81.24,81.25,8387.0,69.1024,69.1109,69.1024,69.1109,8387.0
2019-08-27 15:55:00,81.24,81.26,81.24,81.26,23112.0,69.1024,69.1194,69.1024,69.1194,23112.0
2019-08-28 09:30:00,81.26,81.31,81.26,81.29,26945.0,69.1194,69.162,69.1194,69.145,26945.0
2019-08-28 09:35:00,81.29,81.29,81.26,81.28,9986.0,69.145,69.145,69.1194,69.1365,9986.0
2019-08-28 09:40:00,81.29,81.29,81.27,81.27,21485.0,69.145,69.145,69.1279,69.1279,21485.0
2019-08-28 09:45:00,81.27,81.28,81.26,81.28,9492.0,69.1279,69.1365,69.1194,69.1365,9492.0
2019-08-28 09:50:00,81.28,81.28,81.27,81.28,14260.0,69.1365,69.1365,69.1279,69.1365,14260.0
2019-08-28 09:55:00,81.28,81.28,81.26,81.27,13351.0,69.1365,69.1365,69.1194,69.1279,13351.0
2019-08-28 10:00:00,81.27,81.28,81.26,81.28,10580.0,69.1279,69.1365,69.1194,69.1365,10580.0
2019-08-28 10:05:00,81.27,81.28,81.27,81.28,18644.0,69.1279,69.1365,69.1279,69.1365,18644.0
2019-08-28 10:10:00,81.27,81.28,81.26,81.27,19577.0,69.1279,69.1365,69.1194,69.1279,19577.0
2019-08-28 10:15:00,81.27,81.28,81.26,81.27,17914.0,69.1279,69.1365,69.1194,69.1279,17914.0
2019-08-28 10:20:00,81.28,81.28,81.27,81.28,14314.0,69.1365,69.1365,69.1279,69.1365,14314.0
2019-08-28 10:25:00,81.28,81.28,81.27,81.28,13468.0,69.1365,69.1365,69.1279,69.1365,13468.0
2019-08-28 10:30:00,81.28,81.28,81.27,81.28,11826.0,69.1365,69.1365,69.1279,69.1365,11826.0
2019-08-28 10:35:00,81.28,81.28,81.27,81.27,10281.0,69.1365,69.1365,69.1279,69.1279,10281.0
2019-08-28 10:40:00,81.28,81.28,81.27,81.28,23452.0,69.1365,69.1365,69.1279,69.1365,23452.0
2019-08-28 10:45:00,81.27,81.28,81.27,81.28,7243.0,69.1279,69.1365,69.1279,69.1365,7243.0
2019-08-28 10:50:00,81.28,81.28,81.27,81.28,8552.0,69.1365,69.1365,69.1279,69.1365,8552.0
2019-08-28 10:55:00,81.28,81.28,81.27,81.27,15365.0,69.1365,69.1365,69.1279,69.1279,15365.0
2019-08-28 11:00:00,81.28,81.29,81.27,81.28,18974.0,69.1365,69.145,69.1279,69.1365,18974.0
2019-08-28 11:05:00,81.29,81.29,81.28,81.29,7763.0,69.145,69.145,69.1365,69.145,7763.0
2019-08-28 11:10:00,81.29,81.29,81.28,81.28,10490.0,69.145,69.145,69.1365,69.1365,10490.0
2019-08-28 11:15:00,81.29,81.29,81.28,81.29,14046.0,69.145,69.145,69.1365,69.145,14046.0
2019-08-28 11:20:00,81.28,81.29,81.28,81.28,4101.0,69.1365,69.145,69.1365,69.1365,4101.0
2019-08-28 11:25:00,81.29,81.29,81.28,81.29,7392.0,69.145,69.145,69.1365,69.145,7392.0
2019-08-28 11:30:00,81.29,81.29,81.28,81.29,68353.0,69.145,69.145,69.1365,69.145,68353.0
2019-08-28 11:35:00,81.29,81.29,81.28,81.29,9711.0,69.145,69.145,69.1365,69.145,9711.0
2019-08-28 11:40:00,81.29,81.29,81.28,81.29,14789.0,69.145,69.145,69.1365,69.145,14789.0
2019-08-28 11:45:00,81.28,81.29,81.28,81.28,12060.0,69.1365,69.145,69.1365,69.1365,12060.0
2019-08-28 11:50:00,81.29,81.29,81.28,81.28,8086.0,69.145,69.145,69.1365,69.1365,8086.0
2019-08-28 11:55:00,81.29,81.29,81.28,81.29,10435.0,69.145,69.145,69.1365,69.145,10435.0
2019-08-28 12:00:00,81.29,81.29,81.28,81.28,6012.0,69.145,69.145,69.1365,69.1365,6012.0
2019-08-28 12:05:00,81.29,81.29,81.28,81.29,7727.0,69.145,69.145,69.1365,69.145,7727.0
2019-08-28 12:10:00,81.29,81.29,81.28,81.28,10520.0,69.145,69.145,69.1365,69.1365,10520.0
2019-08-28 12:15:00,81.29,81.29,81.27,81.28,19977.0,69.145,69.145,69.1279,69.1365,19977.0
2019-08-28 12:20:00,81.27,81.28,81.27,81.28,6922.0,69.1279,69.1365,69.1279,69.1365,6922.0
2019-08-28 12:25:00,81.28,81.28,81.27,81.28,8480.0,69.1365,69.1365,69.1279,69.1365,8480.0
2019-08-28 12:30:00,81.27,81.28,81.27,81.27,5378.0,69.1279,69.1365,69.1279,69.1279,5378.0
2019-08-28 12:35:00,81.28,81.28,81.27,81.28,10539.0,69.1365,69.1365,69.1279,69.1365,10539.0
2019-08-28 12:40:00,81.28,81.28,81.27,81.27,11379.0,69.1365,69.1365,69.1279,69.1279,11379.0
2019-08-28 12:45:00,81.27,81.28,81.27,81.27,7305.0,69.1279,69.1365,69.1279,69.1279,7305.0
2019-08-28 12:50:00,81.27,81.28,81.27,81.28,6718.0,69.1279,69.1365,69.1279,69.1365,6718.0
2019-08-28 12:55:00,81.28,81.28,81.26,81.27,12716.0,69.1365,69.1365,69.1194,69.1279,12716.0
2019-08-28 13:00:00,81.27,81.27,81.26,81.27,41782.0,69.1279,69.1279,69.1194,69.1279,41782.0
2019-08-28 13:05:00,81.27,81.27,81.26,81.26,4620.0,69.1279,69.1279,69.1194,69.1194,4620.0
2019-08-28 13:10:00,81.27,81.3,81.27,81.29,11897.0,69.1279,69.1535,69.1279,69.145,11897.0
2019-08-28 13:15:00,81.3,81.3,81.28,81.29,18189.0,69.1535,69.1535,69.1365,69.145,18189.0
2019-08-28 13:20:00,81.29,81.29,81.28,81.29,12056.0,69.145,69.145,69.1365,69.145,12056.0
2019-08-28 13:25:00,81.28,81.3,81.28,81.3,18424.0,69.1365,69.1535,69.1365,69.1535,18424.0
2019-08-28 13:30:00,81.29,81.3,81.29,81.3,13834.0,69.145,69.1535,69.145,69.1535,13834.0
2019-08-28 13:35:00,81.29,81.3,81.29,81.3,15354.0,69.145,69.1535,69.145,69.1535,15354.0
2019-08-28 13:40:00,81.29,81.3,81.29,81.3,17842.0,69.145,69.1535,69.145,69.1535,17842.0
2019-08-28 13:45:00,81.3,81.3,81.29,81.29,52133.0,69.1535,69.1535,69.145,69.145,52133.0
2019-08-28 13:50:00,81.29,81.31,81.29,81.31,33071.0,69.145,69.162,69.145,69.162,33071.0
2019-08-28 13:55:00,81.31,81.31,81.29,81.3,15384.0,69.162,69.162,69.145,69.1535,15384.0
2019-08-28 14:00:00,81.3,81.3,81.29,81.3,16255.0,69.1535,69.1535,69.145,69.1535,16255.0
2019-08-28 14:05:00,81.3,81.3,81.29,81.3,28726.0,69.1535,69.1535,69.145,69.1535,28726.0
2019-08-28 14:10:00,81.29,81.3,81.29,81.3,24142.0,69.145,69.1535,69.145,69.1535,24142.0
2019-08-28 14:15:00,81.3,81.3,81.29,81.3,33507.0,69.1535,69.1535,69.145,69.1535,33507.0
2019-08-28 14:20:00,81.29,81.3,81.29,81.3,36492.0,69.145,69.1535,69.145,69.1535,36492.0
2019-08-28 14:25:00,81.29,81.3,81.28,81.28,22784.0,69.145,69.1535,69.1365,69.1365,22784.0
2019-08-28 14:30:00,81.29,81.29,81.28,81.29,4442.0,69.145,69.145,69.1365,69.145,4442.0
2019-08-28 14:35:00,81.28,81.29,81.28,81.28,9210.0,69.1365,69.145,69.1365,69.1365,9210.0
2019-08-28 14:40:00,81.28,81.29,81.28,81.28,16598.0,69.1365,69.145,69.1365,69.1365,16598.0
2019-08-28 14:45:00,81.29,81.29,81.27,81.28,32039.0,69.145,69.145,69.1279,69.1365,32039.0
2019-08-28 14:50:00,81.28,81.29,81.27,81.28,29544.0,69.1365,69.145,69.1279,69.1365,29544.0
2019-08-28 14:55:00,81.29,81.29,81.28,81.28,25393.0,69.145,69.145,69.1365,69.1365,25393.0
2019-08-28 15:00:00,81.29,81.29,81.28,81.28,36511.0,69.145,69.145,69.1365,69.1365,36511.0
2019-08-28 15:05:00,81.29,81.29,81.28,81.29,41462.0,69.145,69.145,69.1365,69.145,41462.0
2019-08-28 15:10:00,81.29,81.29,81.27,81.29,50300.0,69.145,69.145,69.1279,69.145,50300.0
2019-08-28 15:15:00,81.28,81.29,81.27,81.28,51799.0,69.1365,69.145,69.1279,69.1365,51799.0
2019-08-28 15:20:00,81.28,81.29,81.27,81.29,21171.0,69.1365,69.145,69.1279,69.145,21171.0
2019-08-28 15:25:00,81.29,81.29,81.28,81.29,57161.0,69.145,69.145,69.1365,69.145,57161.0
2019-08-28 15:30:00,81.29,81.29,81.28,81.29,11033.0,69.145,69.145,69.1365,69.145,11033.0
2019-08-28 15:35:00,81.29,81.29,81.28,81.29,13892.0,69.145,69.145,69.1365,69.145,13892.0
2019-08-28 15:40:00,81.28,81.29,81.27,81.28,4505.0,69.1365,69.145,69.1279,69.1365,4505.0
2019-08-28 15:45:00,81.28,81.29,81.27,81.28,17315.0,69.1365,69.145,69.1279,69.1365,17315.0
2019-08-28 15:50:00,81.29,81.29,81.28,81.29,38390.0,69.145,69.145,69.1365,69.145,38390.0
2019-08-28 15:55:00,81.29,81.29,81.27,81.29,27676.0,69.145,69.145,69.1279,69.145,27676.0
2019-08-29 09:30:00,81.28,81.29,81.25,81.26,29406.0,69.1365,69.145,69.1109,69.1194,29406.0
2019-08-29 09:35:00,81.26,81.27,81.25,81.26,7903.0,69.1194,69.1279,69.1109,69.1194,7903.0
2019-08-29 09:40:00,81.25,81.26,81.25,81.25,3743.0,69.1109,69.1194,69.1109,69.1109,3743.0
2019-08-29 09:45:00,81.26,81.26,81.24,81.25,14495.0,69.1194,69.1194,69.1024,69.1109,14495.0
2019-08-29 09:50:00,81.25,81.25,81.24,81.25,7485.0,69.1109,69.1109,69.1024,69.1109,7485.0
2019-08-29 09:55:00,81.25,81.25,81.24,81.24,9031.0,69.1109,69.1109,69.1024,69.1024,9031.0
2019-08-29 10:00:00,81.25,81.25,81.24,81.25,11894.0,69.1109,69.1109,69.1024,69.1109,11894.0
2019-08-29 10:05:00,81.25,81.25,81.24,81.25,6991.0,69.1109,69.1109,69.1024,69.1109,6991.0
2019-08-29 10:10:00,81.25,81.25,81.24,81.25,9328.0,69.1109,69.1109,69.1024,69.1109,9328.0
2019-08-29 10:15:00,81.25,81.25,81.24,81.25,14690.0,69.1109,69.1109,69.1024,69.1109,14690.0
2019-08-29 10:20:00,81.25,81.26,81.24,81.25,197021.0,69.1109,69.1194,69.1024,69.1109,197021.0
2019-08-29 10:25:00,81.25,81.26,81.24,81.25,18508.0,69.1109,69.1194,69.1024,69.1109,18508.0
2019-08-29 10:30:00,81.26,81.27,81.25,81.27,30685.0,69.1194,69.1279,69.1109,69.1279,30685.0
2019-08-29 10:35:00,81.27,81.27,81.22,81.25,28568.0,69.1279,69.1279,69.0854,69.1109,28568.0
2019-08-29 10:40:00,81.25,81.27,81.24,81.26,9654.0,69.1109,69.1279,69.1024,69.1194,9654.0
2019-08-29 10:45:00,81.26,81.27,81.25,81.26,14152.0,69.1194,69.1279,69.1109,69.1194,14152.0
2019-08-29 10:50:00,81.26,81.27,81.26,81.27,4844.0,69.1194,69.1279,69.1194,69.1279,4844.0
2019-08-29 10:55:00,81.26,81.28,81.26,81.27,7207.0,69.1194,69.1365,69.1194,69.1279,7207.0
2019-08-29 11:00:00,81.27,81.28,81.26,81.27,10084.0,69.1279,69.1365,69.1194,69.1279,10084.0
2019-08-29 11:05:00,81.26,81.27,81.25,81.27,14009.0,69.1194,69.1279,69.1109,69.1279,14009.0
2019-08-29 11:10:00,81.27,81.28,81.26,81.27,9224.0,69.1279,69.1365,69.1194,69.1279,9224.0
2019-08-29 11:15:00,81.27,81.27,81.26,81.27,8654.0,69.1279,69.1279,69.1194,69.1279,8654.0
2019-08-29 11:20:00,81.27,81.28,81.26,81.27,16787.0,69.1279,69.1365,69.1194,69.1279,16787.0
2019-08-29 11:25:00,81.27,81.28,81.26,81.28,17419.0,69.1279,69.1365,69.1194,69.1365,17419.0
2019-08-29 11:30:00,81.28,81.28,81.27,81.28,14362.0,69.1365,69.1365,69.1279,69.1365,14362.0
2019-08-29 11:35:00,81.28,81.28,81.26,81.26,7907.0,69.1365,69.1365,69.1194,69.1194,7907.0
2019-08-29 11:40:00,81.27,81.27,81.25,81.25,12065.0,69.1279,69.1279,69.1109,69.1109,12065.0
2019-08-29 11:45:00,81.25,81.26,81.25,81.26,7278.0,69.1109,69.1194,69.1109,69.1194,7278.0
2019-08-29 11:50:00,81.26,81.26,81.25,81.26,7373.0,69.1194,69.1194,69.1109,69.1194,7373.0
2019-08-29 11:55:00,81.26,81.26,81.25,81.25,4580.0,69.1194,69.1194,69.1109,69.1109,4580.0
2019-08-29 12:00:00,81.26,81.26,81.25,81.26,13227.0,69.1194,69.1194,69.1109,69.1194,13227.0
2019-08-29 12:05:00,81.26,81.26,81.24,81.25,8569.0,69.1194,69.1194,69.1024,69.1109,8569.0
2019-08-29 12:10:00,81.25,81.25,81.24,81.25,12961.0,69.1109,69.1109,69.1024,69.1109,12961.0
2019-08-29 12:15:00,81.24,81.25,81.24,81.25,3582.0,69.1024,69.1109,69.1024,69.1109,3582.0
2019-08-29 12:20:00,81.25,81.25,81.24,81.25,13182.0,69.1109,69.1109,69.1024,69.1109,13182.0
2019-08-29 12:25:00,81.25,81.25,81.24,81.25,6439.0,69.1109,69.1109,69.1024,69.1109,6439.0
2019-08-29 12:30:00,81.25,81.26,81.24,81.25,13471.0,69.1109,69.1194,69.1024,69.1109,13471.0
2019-08-29 12:35:00,81.25,81.26,81.25,81.26,4412.0,69.1109,69.1194,69.1109,69.1194,4412.0
2019-08-29 12:40:00,81.26,81.26,81.25,81.26,13658.0,69.1194,69.1194,69.1109,69.1194,13658.0
2019-08-29 12:45:00,81.26,81.26,81.24,81.25,22407.0,69.1194,69.1194,69.1024,69.1109,22407.0
2019-08-29 12:50:00,81.25,81.25,81.24,81.24,15964.0,69.1109,69.1109,69.1024,69.1024,15964.0
2019-08-29 12:55:00,81.25,81.26,81.24,81.25,7817.0,69.1109,69.1194,69.1024,69.1109,7817.0
2019-08-29 13:00:00,81.26,81.26,81.21,81.21,47453.0,69.1194,69.1194,69.0769,69.0769,47453.0
2019-08-29 13:05:00,81.21,81.22,81.21,81.22,5685.0,69.0769,69.0854,69.0769,69.0854,5685.0
2019-08-29 13:10:00,81.22,81.22,81.21,81.22,9255.0,69.0854,69.0854,69.0769,69.0854,9255.0
2019-08-29 13:15:00,81.22,81.22,81.21,81.21,7430.0,69.0854,69.0854,69.0769,69.0769,7430.0
2019-08-29 13:20:00,81.22,81.22,81.21,81.22,10268.0,69.0854,69.0854,69.0769,69.0854,10268.0
2019-08-29 13:25:00,81.22,81.22,81.21,81.21,11392.0,69.0854,69.0854,69.0769,69.0769,11392.0
2019-08-29 13:30:00,81.22,81.22,81.21,81.22,9502.0,69.0854,69.0854,69.0769,69.0854,9502.0
2019-08-29 13:35:00,81.22,81.22,81.21,81.22,10027.0,69.0854,69.0854,69.0769,69.0854,10027.0
2019-08-29 13:40:00,81.22,81.23,81.21,81.23,31445.0,69.0854,69.0939,69.0769,69.0939,31445.0
2019-08-29 13:45:00,81.23,81.23,81.22,81.23,7689.0,69.0939,69.0939,69.0854,69.0939,7689.0
2019-08-29 13:50:00,81.23,81.24,81.22,81.23,16687.0,69.0939,69.1024,69.0854,69.0939,16687.0
2019-08-29 13:55:00,81.23,81.24,81.23,81.24,5159.0,69.0939,69.1024,69.0939,69.1024,5159.0
2019-08-29 14:00:00,81.24,81.25,81.23,81.25,11521.0,69.1024,69.1109,69.0939,69.1109,11521.0
2019-08-29 14:05:00,81.25,81.25,81.24,81.25,9236.0,69.1109,69.1109,69.1024,69.1109,9236.0
2019-08-29 14:10:00,81.25,81.25,81.23,81.23,22791.0,69.1109,69.1109,69.0939,69.0939,22791.0
2019-08-29 14:15:00,81.23,81.24,81.23,81.23,5535.0,69.0939,69.1024,69.0939,69.0939,5535.0
2019-08-29 14:20:00,81.24,81.24,81.23,81.23,17207.0,69.1024,69.1024,69.0939,69.0939,17207.0
2019-08-29 14:25:00,81.23,81.24,81.22,81.22,35381.0,69.0939,69.1024,69.0854,69.0854,35381.0
2019-08-29 14:30:00,81.23,81.24,81.23,81.24,10508.0,69.0939,69.1024,69.0939,69.1024,10508.0
2019-08-29 14:35:00,81.24,81.24,81.23,81.23,6394.0,69.1024,69.1024,69.0939,69.0939,6394.0
2019-08-29 14:40:00,81.24,81.24,81.23,81.23,14495.0,69.1024,69.1024,69.0939,69.0939,14495.0
2019-08-29 14:45:00,81.23,81.23,81.22,81.23,11502.0,69.0939,69.0939,69.0854,69.0939,11502.0
2019-08-29 14:50:00,81.23,81.23,81.22,81.23,10681.0,69.0939,69.0939,69.0854,69.0939,10681.0
2019-08-29 14:55:00,81.23,81.23,81.22,81.23,10993.0,69.0939,69.0939,69.0854,69.0939,10993.0
2019-08-29 15:00:00,81.23,81.24,81.22,81.23,25405.0,69.0939,69.1024,69.0854,69.0939,25405.0
2019-08-29 15:05:00,81.23,81.24,81.22,81.23,30805.0,69.0939,69.1024,69.0854,69.0939,30805.0
2019-08-29 15:10:00,81.23,81.23,81.22,81.23,7624.0,69.0939,69.0939,69.0854,69.0939,7624.0
2019-08-29 15:15:00,81.22,81.23,81.22,81.23,5625.0,69.0854,69.0939,69.0854,69.0939,5625.0
2019-08-29 15:20:00,81.23,81.24,81.22,81.23,91454.0,69.0939,69.1024,69.0854,69.0939,91454.0
2019-08-29 15:25:00,81.23,81.24,81.23,81.23,41437.0,69.0939,69.1024,69.0939,69.0939,41437.0
2019-08-29 15:30:00,81.24,81.24,81.23,81.24,11803.0,69.1024,69.1024,69.0939,69.1024,11803.0
2019-08-29 15:35:00,81.24,81.24,81.23,81.24,10735.0,69.1024,69.1024,69.0939,69.1024,10735.0
2019-08-29 15:40:00,81.24,81.24,81.23,81.24,17539.0,69.1024,69.1024,69.0939,69.1024,17539.0
2019-08-29 15:45:00,81.24,81.25,81.23,81.24,29845.0,69.1024,69.1109,69.0939,69.1024,29845.0
2019-08-29 15:50:00,81.24,81.24,81.23,81.23,18230.0,69.1024,69.1024,69.0939,69.0939,18230.0
2019-08-29 15:55:00,81.24,81.24,81.23,81.23,22900.0,69.1024,69.1024,69.0939,69.0939,22900.0
2019-08-30 09:30:00,81.24,81.24,81.21,81.23,34636.0,69.1024,69.1024,69.0769,69.0939,34636.0
2019-08-30 09:35:00,81.22,81.23,81.21,81.22,10673.0,69.0854,69.0939,69.0769,69.0854,10673.0
2019-08-30 09:40:00,81.22,81.22,81.21,81.21,19552.0,69.0854,69.0854,69.0769,69.0769,19552.0
2019-08-30 09:45:00,81.22,81.22,81.21,81.22,6193.0,69.0854,69.0854,69.0769,69.0854,6193.0
2019-08-30 09:50:00,81.22,81.23,81.21,81.21,12433.0,69.0854,69.0939,69.0769,69.0769,12433.0
2019-08-30 09:55:00,81.22,81.22,81.2,81.22,21361.0,69.0854,69.0854,69.0684,69.0854,21361.0
2019-08-30 10:00:00,81.22,81.23,81.21,81.21,226570.0,69.0854,69.0939,69.0769,69.0769,226570.0
2019-08-30 10:05:00,81.22,81.22,81.21,81.22,8355.0,69.0854,69.0854,69.0769,69.0854,8355.0
2019-08-30 10:10:00,81.22,81.23,81.21,81.23,10430.0,69.0854,69.0939,69.0769,69.0939,10430.0
2019-08-30 10:15:00,81.23,81.24,81.22,81.23,8258.0,69.0939,69.1024,69.0854,69.0939,8258.0
2019-08-30 10:20:00,81.23,81.24,81.23,81.23,14155.0,69.0939,69.1024,69.0939,69.0939,14155.0
2019-08-30 10:25:00,81.23,81.24,81.23,81.24,16418.0,69.0939,69.1024,69.0939,69.1024,16418.0
2019-08-30 10:30:00,81.24,81.24,81.23,81.24,217146.0,69.1024,69.1024,69.0939,69.1024,217146.0
2019-08-30 10:35:00,81.24,81.25,81.24,81.25,4827.0,69.1024,69.1109,69.1024,69.1109,4827.0
2019-08-30 10:40:00,81.25,81.25,81.24,81.25,8560.0,69.1109,69.1109,69.1024,69.1109,8560.0
2019-08-30 10:45:00,81.25,81.25,81.23,81.23,8697.0,69.1109,69.1109,69.0939,69.0939,8697.0
2019-08-30 10:50:00,81.24,81.25,81.24,81.25,12241.0,69.1024,69.1109,69.1024,69.1109,12241.0
2019-08-30 10:55:00,81.25,81.25,81.24,81.25,4082.0,69.1109,69.1109,69.1024,69.1109,4082.0
2019-08-30 11:00:00,81.24,81.25,81.24,81.25,3787.0,69.1024,69.1109,69.1024,69.1109,3787.0
2019-08-30 11:05:00,81.24,81.25,81.24,81.25,17165.0,69.1024,69.1109,69.1024,69.1109,17165.0
2019-08-30 11:10:00,81.24,81.25,81.24,81.24,2437.0,69.1024,69.1109,69.1024,69.1024,2437.0
2019-08-30 11:15:00,81.25,81.25,81.23,81.24,6488.0,69.1109,69.1109,69.0939,69.1024,6488.0
2019-08-30 11:20:00,81.23,81.25,81.23,81.24,7170.0,69.0939,69.1109,69.0939,69.1024,7170.0
2019-08-30 11:25:00,81.25,81.25,81.23,81.23,7978.0,69.1109,69.1109,69.0939,69.0939,7978.0
2019-08-30 11:30:00,81.23,81.24,81.22,81.23,18617.0,69.0939,69.1024,69.0854,69.0939,18617.0
2019-08-30 11:35:00,81.23,81.24,81.22,81.23,3725.0,69.0939,69.1024,69.0854,69.0939,3725.0
2019-08-30 11:40:00,81.24,81.24,81.23,81.23,16173.0,69.1024,69.1024,69.0939,69.0939,16173.0
2019-08-30 11:45:00,81.24,81.24,81.23,81.23,20418.0,69.1024,69.1024,69.0939,69.0939,20418.0
2019-08-30 11:50:00,81.24,81.24,81.23,81.23,61598.0,69.1024,69.1024,69.0939,69.0939,61598.0
2019-08-30 11:55:00,81.24,81.24,81.23,81.23,30614.0,69.1024,69.1024,69.0939,69.0939,30614.0
2019-08-30 12:00:00,81.24,81.25,81.23,81.24,80021.0,69.1024,69.1109,69.0939,69.1024,80021.0
2019-08-30 12:05:00,81.23,81.24,81.23,81.24,19711.0,69.0939,69.1024,69.0939,69.1024,19711.0
2019-08-30 12:10:00,81.23,81.24,81.23,81.24,194314.0,69.0939,69.1024,69.0939,69.1024,194314.0
2019-08-30 12:15:00,81.23,81.24,81.23,81.23,40513.0,69.0939,69.1024,69.0939,69.0939,40513.0
2019-08-30 12:20:00,81.24,81.24,81.23,81.23,24735.0,69.1024,69.1024,69.0939,69.0939,24735.0
2019-08-30 12:25:00,81.24,81.24,81.23,81.23,5249.0,69.1024,69.1024,69.0939,69.0939,5249.0
2019-08-30 12:30:00,81.23,81.24,81.23,81.24,7226.0,69.0939,69.1024,69.0939,69.1024,7226.0
2019-08-30 12:35:00,81.24,81.24,81.23,81.23,2797.0,69.1024,69.1024,69.0939,69.0939,2797.0
2019-08-30 12:40:00,81.23,81.24,81.23,81.24,7171.0,69.0939,69.1024,69.0939,69.1024,7171.0
2019-08-30 12:45:00,81.24,81.24,81.23,81.23,5578.0,69.1024,69.1024,69.0939,69.0939,5578.0
2019-08-30 12:50:00,81.24,81.24,81.23,81.23,4588.0,69.1024,69.1024,69.0939,69.0939,4588.0
2019-08-30 12:55:00,81.24,81.24,81.23,81.24,5930.0,69.1024,69.1024,69.0939,69.1024,5930.0
2019-08-30 13:00:00,81.23,81.24,81.23,81.23,2607.0,69.0939,69.1024,69.0939,69.0939,2607.0
2019-08-30 13:05:00,81.24,81.24,81.23,81.23,25333.0,69.1024,69.1024,69.0939,69.0939,25333.0
2019-08-30 13:10:00,81.23,81.24,81.23,81.23,6744.0,69.0939,69.1024,69.0939,69.0939,6744.0
2019-08-30 13:15:00,81.23,81.24,81.23,81.23,5509.0,69.0939,69.1024,69.0939,69.0939,5509.0
2019-08-30 13:20:00,81.23,81.24,81.22,81.22,10413.0,69.0939,69.1024,69.0854,69.0854,10413.0
2019-08-30 13:25:00,81.23,81.23,81.22,81.23,13581.0,69.0939,69.0939,69.0854,69.0939,13581.0
2019-08-30 13:30:00,81.24,81.24,81.23,81.23,5241.0,69.1024,69.1024,69.0939,69.0939,5241.0
2019-08-30 13:35:00,81.23,81.24,81.23,81.23,5151.0,69.0939,69.1024,69.0939,69.0939,5151.0
2019-08-30 13:40:00,81.24,81.24,81.23,81.23,2735.0,69.1024,69.1024,69.0939,69.0939,2735.0
2019-08-30 13:45:00,81.24,81.24,81.23,81.24,5616.0,69.1024,69.1024,69.0939,69.1024,5616.0
2019-08-30 13:50:00,81.23,81.24,81.23,81.23,10423.0,69.0939,69.1024,69.0939,69.0939,10423.0
2019-08-30 13:55:00,81.24,81.24,81.22,81.22,6491.0,69.1024,69.1024,69.0854,69.0854,6491.0
2019-08-30 14:00:00,81.23,81.24,81.22,81.23,10166.0,69.0939,69.1024,69.0854,69.0939,10166.0
2019-08-30 14:05:00,81.24,81.24,81.23,81.24,2927.0,69.1024,69.1024,69.0939,69.1024,2927.0
2019-08-30 14:10:00,81.24,81.24,81.23,81.23,6782.0,69.1024,69.1024,69.0939,69.0939,6782.0
2019-08-30 14:15:00,81.23,81.24,81.23,81.24,17374.0,69.0939,69.1024,69.0939,69.1024,17374.0
2019-08-30 14:20:00,81.24,81.25,81.23,81.25,5158.0,69.1024,69.1109,69.0939,69.1109,5158.0
2019-08-30 14:25:00,81.25,81.25,81.24,81.25,19832.0,69.1109,69.1109,69.1024,69.1109,19832.0
2019-08-30 14:30:00,81.25,81.25,81.24,81.25,8760.0,69.1109,69.1109,69.1024,69.1109,8760.0
2019-08-30 14:35:00,81.25,81.26,81.24,81.25,14612.0,69.1109,69.1194,69.1024,69.1109,14612.0
2019-08-30 14:40:00,81.26,81.26,81.25,81.26,12577.0,69.1194,69.1194,69.1109,69.1194,12577.0
2019-08-30 14:45:00,81.26,81.26,81.25,81.26,9563.0,69.1194,69.1194,69.1109,69.1194,9563.0
2019-08-30 14:50:00,81.26,81.26,81.25,81.26,8040.0,69.1194,69.1194,69.1109,69.1194,8040.0
2019-08-30 14:55:00,81.26,81.28,81.25,81.28,114160.0,69.1194,69.1365,69.1109,69.1365,114160.0
2019-08-30 15:00:00,81.27,81.29,81.27,81.29,7430.0,69.1279,69.145,69.1279,69.145,7430.0
2019-08-30 15:05:00,81.29,81.29,81.27,81.28,9866.0,69.145,69.145,69.1279,69.1365,9866.0
2019-08-30 15:10:00,81.28,81.28,81.27,81.28,7485.0,69.1365,69.1365,69.1279,69.1365,7485.0
2019-08-30 15:15:00,81.27,81.28,81.26,81.27,8796.0,69.1279,69.1365,69.1194,69.1279,8796.0
2019-08-30 15:20:00,81.26,81.28,81.26,81.28,7439.0,69.1194,69.1365,69.1194,69.1365,7439.0
2019-08-30 15:25:00,81.28,81.29,81.27,81.28,8594.0,69.1365,69.145,69.1279,69.1365,8594.0
2019-08-30 15:30:00,81.29,81.29,81.28,81.29,10697.0,69.145,69.145,69.1365,69.145,10697.0
2019-08-30 15:35:00,81.29,81.29,81.28,81.29,11360.0,69.145,69.145,69.1365,69.145,11360.0
2019-08-30 15:40:00,81.28,81.29,81.28,81.29,14802.0,69.1365,69.145,69.1365,69.145,14802.0
2019-08-30 15:45:00,81.29,81.29,81.28,81.29,9164.0,69.145,69.145,69.1365,69.145,9164.0
2019-08-30 15:50:00,81.29,81.3,81.28,81.3,26277.0,69.145,69.1535,69.1365,69.1535,26277.0
2019-08-30 15:55:00,81.3,81.3,81.28,81.28,19322.0,69.1535,69.1535,69.1365,69.1365,19322.0
2019-09-03 09:30:00,81.06,81.07,81.05,81.05,46098.0,69.1159,69.1244,69.1073,69.1073,46098.0
2019-09-03 09:35:00,81.06,81.08,81.04,81.05,8653.0,69.1159,69.1329,69.0988,69.1073,8653.0
2019-09-03 09:40:00,81.05,81.05,81.04,81.05,30828.0,69.1073,69.1073,69.0988,69.1073,30828.0
2019-09-03 09:45:00,81.05,81.05,81.02,81.04,384616.0,69.1073,69.1073,69.0817,69.0988,384616.0
2019-09-03 09:50:00,81.03,81.04,81.02,81.03,73337.0,69.0903,69.0988,69.0817,69.0903,73337.0
2019-09-03 09:55:00,81.03,81.03,81.01,81.02,19534.0,69.0903,69.0903,69.0732,69.0817,19534.0
2019-09-03 10:00:00,81.02,81.16,81.02,81.15,279316.0,69.0817,69.2011,69.0817,69.1926,279316.0
2019-09-03 10:05:00,81.15,81.17,81.15,81.17,4385.0,69.1926,69.2096,69.1926,69.2096,4385.0
2019-09-03 10:10:00,81.16,81.17,81.15,81.16,11650.0,69.2011,69.2096,69.1926,69.2011,11650.0
2019-09-03 10:15:00,81.17,81.17,81.15,81.16,14238.0,69.2096,69.2096,69.1926,69.2011,14238.0
2019-09-03 10:20:00,81.16,81.17,81.14,81.15,6508.0,69.2011,69.2096,69.1841,69.1926,6508.0
2019-09-03 10:25:00,81.15,81.15,81.14,81.15,6423.0,69.1926,69.1926,69.1841,69.1926,6423.0
2019-09-03 10:30:00,81.14,81.15,81.14,81.15,2931.0,69.1841,69.1926,69.1841,69.1926,2931.0
2019-09-03 10:35:00,81.15,81.15,81.14,81.15,4969.0,69.1926,69.1926,69.1841,69.1926,4969.0
2019-09-03 10:40:00,81.15,81.15,81.13,81.14,20044.0,69.1926,69.1926,69.1755,69.1841,20044.0
2019-09-03 10:45:00,81.14,81.15,81.14,81.15,9593.0,69.1841,69.1926,69.1841,69.1926,9593.0
2019-09-03 10:50:00,81.15,81.15,81.14,81.15,6994.0,69.1926,69.1926,69.1841,69.1926,6994.0
2019-09-03 10:55:00,81.15,81.16,81.14,81.16,15282.0,69.1926,69.2011,69.1841,69.2011,15282.0
2019-09-03 11:00:00,81.16,81.17,81.15,81.16,22150.0,69.2011,69.2096,69.1926,69.2011,22150.0
2019-09-03 11:05:00,81.17,81.17,81.16,81.17,11943.0,69.2096,69.2096,69.2011,69.2096,11943.0
2019-09-03 11:10:00,81.16,81.18,81.16,81.17,36285.0,69.2011,69.2182,69.2011,69.2096,36285.0
2019-09-03 11:15:00,81.18,81.18,81.16,81.18,390853.0,69.2182,69.2182,69.2011,69.2182,390853.0
2019-09-03 11:20:00,81.18,81.18,81.17,81.18,10782.0,69.2182,69.2182,69.2096,69.2182,10782.0
2019-09-03 11:25:00,81.17,81.18,81.14,81.14,16342.0,69.2096,69.2182,69.1841,69.1841,16342.0
2019-09-03 11:30:00,81.15,81.18,81.14,81.17,4631.0,69.1926,69.2182,69.1841,69.2096,4631.0
2019-09-03 11:35:00,81.17,81.17,81.16,81.17,7936.0,69.2096,69.2096,69.2011,69.2096,7936.0
2019-09-03 11:40:00,81.16,81.17,81.15,81.16,10793.0,69.2011,69.2096,69.1926,69.2011,10793.0
2019-09-03 11:45:00,81.16,81.16,81.14,81.14,5053.0,69.2011,69.2011,69.1841,69.1841,5053.0
2019-09-03 11:50:00,81.15,81.16,81.14,81.16,7353.0,69.1926,69.2011,69.1841,69.2011,7353.0
2019-09-03 11:55:00,81.16,81.17,81.15,81.17,10473.0,69.2011,69.2096,69.1926,69.2096,10473.0
2019-09-03 12:00:00,81.17,81.17,81.16,81.17,7455.0,69.2096,69.2096,69.2011,69.2096,7455.0
2019-09-03 12:05:00,81.17,81.17,81.16,81.16,2614.0,69.2096,69.2096,69.2011,69.2011,2614.0
2019-09-03 12:10:00,81.16,81.17,81.15,81.16,7292.0,69.2011,69.2096,69.1926,69.2011,7292.0
2019-09-03 12:15:00,81.16,81.16,81.15,81.16,2841.0,69.2011,69.2011,69.1926,69.2011,2841.0
2019-09-03 12:20:00,81.16,81.16,81.15,81.15,4486.0,69.2011,69.2011,69.1926,69.1926,4486.0
2019-09-03 12:25:00,81.16,81.16,81.15,81.16,3157.0,69.2011,69.2011,69.1926,69.2011,3157.0
2019-09-03 12:30:00,81.15,81.16,81.15,81.16,17039.0,69.1926,69.2011,69.1926,69.2011,17039.0
2019-09-03 12:35:00,81.16,81.16,81.15,81.16,3604.0,69.2011,69.2011,69.1926,69.2011,3604.0
2019-09-03 12:40:00,81.16,81.16,81.15,81.16,2797.0,69.2011,69.2011,69.1926,69.2011,2797.0
2019-09-03 12:45:00,81.15,81.16,81.14,81.14,8639.0,69.1926,69.2011,69.1841,69.1841,8639.0
2019-09-03 12:50:00,81.15,81.16,81.14,81.16,11122.0,69.1926,69.2011,69.1841,69.2011,11122.0
2019-09-03 12:55:00,81.16,81.16,81.15,81.16,3296.0,69.2011,69.2011,69.1926,69.2011,3296.0
2019-09-03 13:00:00,81.16,81.16,81.15,81.16,2897.0,69.2011,69.2011,69.1926,69.2011,2897.0
2019-09-03 13:05:00,81.16,81.16,81.14,81.15,6664.0,69.2011,69.2011,69.1841,69.1926,6664.0
2019-09-03 13:10:00,81.15,81.15,81.14,81.15,7571.0,69.1926,69.1926,69.1841,69.1926,7571.0
2019-09-03 13:15:00,81.15,81.15,81.14,81.15,4167.0,69.1926,69.1926,69.1841,69.1926,4167.0
2019-09-03 13:20:00,81.15,81.15,81.14,81.15,26184.0,69.1926,69.1926,69.1841,69.1926,26184.0
2019-09-03 13:25:00,81.15,81.15,81.13,81.14,5410.0,69.1926,69.1926,69.1755,69.1841,5410.0
2019-09-03 13:30:00,81.14,81.14,81.13,81.13,2303.0,69.1841,69.1841,69.1755,69.1755,2303.0
2019-09-03 13:35:00,81.14,81.14,81.13,81.14,6695.0,69.1841,69.1841,69.1755,69.1841,6695.0
2019-09-03 13:40:00,81.14,81.14,81.13,81.13,3262.0,69.1841,69.1841,69.1755,69.1755,3262.0
2019-09-03 13:45:00,81.14,81.14,81.13,81.13,3889.0,69.1841,69.1841,69.1755,69.1755,3889.0
2019-09-03 13:50:00,81.14,81.14,81.13,81.14,21091.0,69.1841,69.1841,69.1755,69.1841,21091.0
2019-09-03 13:55:00,81.14,81.15,81.13,81.15,7537.0,69.1841,69.1926,69.1755,69.1926,7537.0
2019-09-03 14:00:00,81.15,81.15,81.14,81.14,5919.0,69.1926,69.1926,69.1841,69.1841,5919.0
2019-09-03 14:05:00,81.15,81.15,81.14,81.14,9540.0,69.1926,69.1926,69.1841,69.1841,9540.0
2019-09-03 14:10:00,81.15,81.15,81.13,81.14,9575.0,69.1926,69.1926,69.1755,69.1841,9575.0
2019-09-03 14:15:00,81.14,81.14,81.13,81.14,3581.0,69.1841,69.1841,69.1755,69.1841,3581.0
2019-09-03 14:20:00,81.14,81.14,81.13,81.14,6406.0,69.1841,69.1841,69.1755,69.1841,6406.0
2019-09-03 14:25:00,81.13,81.14,81.13,81.13,6986.0,69.1755,69.1841,69.1755,69.1755,6986.0
2019-09-03 14:30:00,81.14,81.14,81.12,81.13,10905.0,69.1841,69.1841,69.167,69.1755,10905.0
2019-09-03 14:35:00,81.13,81.13,81.12,81.13,4061.0,69.1755,69.1755,69.167,69.1755,4061.0
2019-09-03 14:40:00,81.12,81.14,81.12,81.14,4020.0,69.167,69.1841,69.167,69.1841,4020.0
2019-09-03 14:45:00,81.14,81.14,81.13,81.14,6091.0,69.1841,69.1841,69.1755,69.1841,6091.0
2019-09-03 14:50:00,81.13,81.14,81.12,81.12,8601.0,69.1755,69.1841,69.167,69.167,8601.0
2019-09-03 14:55:00,81.12,81.13,81.11,81.13,31405.0,69.167,69.1755,69.1585,69.1755,31405.0
2019-09-03 15:00:00,81.13,81.13,81.11,81.11,5662.0,69.1755,69.1755,69.1585,69.1585,5662.0
2019-09-03 15:05:00,81.11,81.11,81.1,81.11,5324.0,69.1585,69.1585,69.15,69.1585,5324.0
2019-09-03 15:10:00,81.11,81.11,81.1,81.11,7289.0,69.1585,69.1585,69.15,69.1585,7289.0
2019-09-03 15:15:00,81.1,81.11,81.1,81.11,54791.0,69.15,69.1585,69.15,69.1585,54791.0
2019-09-03 15:20:00,81.11,81.11,81.1,81.1,2828.0,69.1585,69.1585,69.15,69.15,2828.0
2019-09-03 15:25:00,81.11,81.11,81.1,81.1,32494.0,69.1585,69.1585,69.15,69.15,32494.0
2019-09-03 15:30:00,81.11,81.12,81.1,81.1,27012.0,69.1585,69.167,69.15,69.15,27012.0
2019-09-03 15:35:00,81.11,81.11,81.1,81.11,10867.0,69.1585,69.1585,69.15,69.1585,10867.0
2019-09-03 15:40:00,81.11,81.11,81.1,81.11,5926.0,69.1585,69.1585,69.15,69.1585,5926.0
2019-09-03 15:45:00,81.11,81.11,81.1,81.11,17461.0,69.1585,69.1585,69.15,69.1585,17461.0
2019-09-03 15:50:00,81.1,81.11,81.08,81.08,13367.0,69.15,69.1585,69.1329,69.1329,13367.0
2019-09-03 15:55:00,81.09,81.1,81.08,81.1,17794.0,69.1414,69.15,69.1329,69.15,17794.0
2019-09-04 09:30:00,81.15,81.16,81.15,81.15,12583.0,69.1926,69.2011,69.1926,69.1926,12583.0
2019-09-04 09:35:00,81.14,81.15,81.14,81.15,6216.0,69.1841,69.1926,69.1841,69.1926,6216.0
2019-09-04 09:40:00,81.15,81.16,81.15,81.16,3282.0,69.1926,69.2011,69.1926,69.2011,3282.0
2019-09-04 09:45:00,81.16,81.17,81.15,81.16,4448.0,69.2011,69.2096,69.1926,69.2011,4448.0
2019-09-04 09:50:00,81.15,81.16,81.13,81.15,180107.0,69.1926,69.2011,69.1755,69.1926,180107.0
2019-09-04 09:55:00,81.15,81.15,81.14,81.15,40900.0,69.1926,69.1926,69.1841,69.1926,40900.0
2019-09-04 10:00:00,81.14,81.15,81.14,81.14,48352.0,69.1841,69.1926,69.1841,69.1841,48352.0
2019-09-04 10:05:00,81.14,81.15,81.14,81.15,17235.0,69.1841,69.1926,69.1841,69.1926,17235.0
2019-09-04 10:10:00,81.14,81.15,81.14,81.15,6990.0,69.1841,69.1926,69.1841,69.1926,6990.0
2019-09-04 10:15:00,81.15,81.15,81.14,81.15,24991.0,69.1926,69.1926,69.1841,69.1926,24991.0
2019-09-04 10:20:00,81.15,81.15,81.14,81.14,8254.0,69.1926,69.1926,69.1841,69.1841,8254.0
2019-09-04 10:25:00,81.15,81.16,81.15,81.15,22847.0,69.1926,69.2011,69.1926,69.1926,22847.0
2019-09-04 10:30:00,81.16,81.16,81.15,81.15,13892.0,69.2011,69.2011,69.1926,69.1926,13892.0
2019-09-04 10:35:00,81.16,81.16,81.15,81.16,9674.0,69.2011,69.2011,69.1926,69.2011,9674.0
2019-09-04 10:40:00,81.16,81.16,81.15,81.16,14188.0,69.2011,69.2011,69.1926,69.2011,14188.0
2019-09-04 10:45:00,81.16,81.16,81.15,81.16,45526.0,69.2011,69.2011,69.1926,69.2011,45526.0
2019-09-04 10:50:00,81.16,81.16,81.15,81.15,49539.0,69.2011,69.2011,69.1926,69.1926,49539.0
2019-09-04 10:55:00,81.16,81.16,81.15,81.16,11335.0,69.2011,69.2011,69.1926,69.2011,11335.0
2019-09-04 11:00:00,81.16,81.16,81.15,81.16,2957.0,69.2011,69.2011,69.1926,69.2011,2957.0
2019-09-04 11:05:00,81.16,81.16,81.15,81.16,17743.0,69.2011,69.2011,69.1926,69.2011,17743.0
2019-09-04 11:10:00,81.16,81.16,81.15,81.16,9728.0,69.2011,69.2011,69.1926,69.2011,9728.0
2019-09-04 11:15:00,81.16,81.17,81.15,81.16,15304.0,69.2011,69.2096,69.1926,69.2011,15304.0
2019-09-04 11:20:00,81.17,81.17,81.16,81.17,8930.0,69.2096,69.2096,69.2011,69.2096,8930.0
2019-09-04 11:25:00,81.16,81.17,81.16,81.17,42886.0,69.2011,69.2096,69.2011,69.2096,42886.0
2019-09-04 11:30:00,81.17,81.17,81.16,81.16,8679.0,69.2096,69.2096,69.2011,69.2011,8679.0
2019-09-04 11:35:00,81.17,81.17,81.16,81.17,4316.0,69.2096,69.2096,69.2011,69.2096,4316.0
2019-09-04 11:40:00,81.16,81.17,81.16,81.16,3530.0,69.2011,69.2096,69.2011,69.2011,3530.0
2019-09-04 11:45:00,81.17,81.17,81.16,81.17,4640.0,69.2096,69.2096,69.2011,69.2096,4640.0
2019-09-04 11:50:00,81.17,81.17,81.16,81.17,11542.0,69.2096,69.2096,69.2011,69.2096,11542.0
2019-09-04 11:55:00,81.16,81.17,81.16,81.17,10497.0,69.2011,69.2096,69.2011,69.2096,10497.0
2019-09-04 12:00:00,81.17,81.17,81.16,81.17,4774.0,69.2096,69.2096,69.2011,69.2096,4774.0
2019-09-04 12:05:00,81.17,81.18,81.17,81.18,25408.0,69.2096,69.2182,69.2096,69.2182,25408.0
2019-09-04 12:10:00,81.18,81.19,81.17,81.19,11144.0,69.2182,69.2267,69.2096,69.2267,11144.0
2019-09-04 12:15:00,81.19,81.19,81.18,81.18,31436.0,69.2267,69.2267,69.2182,69.2182,31436.0
2019-09-04 12:20:00,81.18,81.2,81.18,81.2,6094.0,69.2182,69.2352,69.2182,69.2352,6094.0
2019-09-04 12:25:00,81.2,81.2,81.19,81.2,3559.0,69.2352,69.2352,69.2267,69.2352,3559.0
2019-09-04 12:30:00,81.19,81.2,81.19,81.2,6638.0,69.2267,69.2352,69.2267,69.2352,6638.0
2019-09-04 12:35:00,81.2,81.2,81.19,81.2,34615.0,69.2352,69.2352,69.2267,69.2352,34615.0
2019-09-04 12:40:00,81.2,81.2,81.19,81.2,26510.0,69.2352,69.2352,69.2267,69.2352,26510.0
2019-09-04 12:45:00,81.2,81.2,81.19,81.2,6843.0,69.2352,69.2352,69.2267,69.2352,6843.0
2019-09-04 12:50:00,81.2,81.2,81.19,81.2,19840.0,69.2352,69.2352,69.2267,69.2352,19840.0
2019-09-04 12:55:00,81.2,81.21,81.19,81.2,5703.0,69.2352,69.2437,69.2267,69.2352,5703.0
2019-09-04 13:00:00,81.2,81.21,81.2,81.2,7988.0,69.2352,69.2437,69.2352,69.2352,7988.0
2019-09-04 13:05:00,81.2,81.21,81.2,81.2,11791.0,69.2352,69.2437,69.2352,69.2352,11791.0
2019-09-04 13:10:00,81.2,81.22,81.2,81.22,4941.0,69.2352,69.2523,69.2352,69.2523,4941.0
2019-09-04 13:15:00,81.22,81.22,81.21,81.22,4817.0,69.2523,69.2523,69.2437,69.2523,4817.0
2019-09-04 13:20:00,81.22,81.22,81.21,81.22,14286.0,69.2523,69.2523,69.2437,69.2523,14286.0
2019-09-04 13:25:00,81.21,81.22,81.2,81.2,26058.0,69.2437,69.2523,69.2352,69.2352,26058.0
2019-09-04 13:30:00,81.2,81.21,81.2,81.2,3369.0,69.2352,69.2437,69.2352,69.2352,3369.0
2019-09-04 13:35:00,81.21,81.22,81.2,81.22,17151.0,69.2437,69.2523,69.2352,69.2523,17151.0
2019-09-04 13:40:00,81.22,81.22,81.21,81.22,5990.0,69.2523,69.2523,69.2437,69.2523,5990.0
2019-09-04 13:45:00,81.22,81.22,81.2,81.2,15254.0,69.2523,69.2523,69.2352,69.2352,15254.0
2019-09-04 13:50:00,81.21,81.22,81.21,81.21,26049.0,69.2437,69.2523,69.2437,69.2437,26049.0
2019-09-04 13:55:00,81.22,81.22,81.2,81.2,6984.0,69.2523,69.2523,69.2352,69.2352,6984.0
2019-09-04 14:00:00,81.21,81.21,81.2,81.2,12711.0,69.2437,69.2437,69.2352,69.2352,12711.0
2019-09-04 14:05:00,81.21,81.22,81.21,81.22,11169.0,69.2437,69.2523,69.2437,69.2523,11169.0
2019-09-04 14:10:00,81.22,81.22,81.21,81.22,26494.0,69.2523,69.2523,69.2437,69.2523,26494.0
2019-09-04 14:15:00,81.22,81.22,81.2,81.2,96952.0,69.2523,69.2523,69.2352,69.2352,96952.0
2019-09-04 14:20:00,81.2,81.21,81.19,81.2,8683.0,69.2352,69.2437,69.2267,69.2352,8683.0
2019-09-04 14:25:00,81.2,81.21,81.19,81.21,7829.0,69.2352,69.2437,69.2267,69.2437,7829.0
2019-09-04 14:30:00,81.2,81.21,81.2,81.21,3461.0,69.2352,69.2437,69.2352,69.2437,3461.0
2019-09-04 14:35:00,81.2,81.21,81.2,81.21,23322.0,69.2352,69.2437,69.2352,69.2437,23322.0
2019-09-04 14:40:00,81.21,81.22,81.2,81.22,4809.0,69.2437,69.2523,69.2352,69.2523,4809.0
2019-09-04 14:45:00,81.21,81.22,81.21,81.22,8751.0,69.2437,69.2523,69.2437,69.2523,8751.0
2019-09-04 14:50:00,81.21,81.22,81.21,81.22,3964.0,69.2437,69.2523,69.2437,69.2523,3964.0
2019-09-04 14:55:00,81.22,81.22,81.21,81.22,4264.0,69.2523,69.2523,69.2437,69.2523,4264.0
2019-09-04 15:00:00,81.22,81.22,81.21,81.21,3937.0,69.2523,69.2523,69.2437,69.2437,3937.0
2019-09-04 15:05:00,81.21,81.22,81.21,81.22,15244.0,69.2437,69.2523,69.2437,69.2523,15244.0
2019-09-04 15:10:00,81.22,81.22,81.21,81.21,7058.0,69.2523,69.2523,69.2437,69.2437,7058.0
2019-09-04 15:15:00,81.22,81.22,81.21,81.21,11074.0,69.2523,69.2523,69.2437,69.2437,11074.0
2019-09-04 15:20:00,81.21,81.22,81.19,81.2,14492.0,69.2437,69.2523,69.2267,69.2352,14492.0
2019-09-04 15:25:00,81.19,81.2,81.19,81.2,8472.0,69.2267,69.2352,69.2267,69.2352,8472.0
2019-09-04 15:30:00,81.2,81.21,81.2,81.21,14301.0,69.2352,69.2437,69.2352,69.2437,14301.0
2019-09-04 15:35:00,81.2,81.21,81.2,81.21,15316.0,69.2352,69.2437,69.2352,69.2437,15316.0
2019-09-04 15:40:00,81.21,81.22,81.2,81.22,26723.0,69.2437,69.2523,69.2352,69.2523,26723.0
2019-09-04 15:45:00,81.22,81.22,81.21,81.22,29791.0,69.2523,69.2523,69.2437,69.2523,29791.0
2019-09-04 15:50:00,81.22,81.23,81.21,81.22,52059.0,69.2523,69.2608,69.2437,69.2523,52059.0
2019-09-04 15:55:00,81.23,81.23,81.22,81.23,46004.0,69.2608,69.2608,69.2523,69.2608,46004.0
2019-09-05 09:30:00,81.12,81.14,81.07,81.08,57413.0,69.167,69.1841,69.1244,69.1329,57413.0
2019-09-05 09:35:00,81.08,81.09,81.07,81.07,9215.0,69.1329,69.1414,69.1244,69.1244,9215.0
2019-09-05 09:40:00,81.06,81.07,81.06,81.07,10677.0,69.1159,69.1244,69.1159,69.1244,10677.0
2019-09-05 09:45:00,81.07,81.07,81.05,81.05,12072.0,69.1244,69.1244,69.1073,69.1073,12072.0
2019-09-05 09:50:00,81.06,81.06,81.05,81.06,7387.0,69.1159,69.1159,69.1073,69.1159,7387.0
2019-09-05 09:55:00,81.06,81.06,81.05,81.06,15386.0,69.1159,69.1159,69.1073,69.1159,15386.0
2019-09-05 10:00:00,81.05,81.05,80.97,81.0,39622.0,69.1073,69.1073,69.0391,69.0647,39622.0
2019-09-05 10:05:00,81.0,81.0,80.97,80.98,9876.0,69.0647,69.0647,69.0391,69.0476,9876.0
2019-09-05 10:10:00,80.97,80.98,80.97,80.97,6471.0,69.0391,69.0476,69.0391,69.0391,6471.0
2019-09-05 10:15:00,80.98,80.98,80.94,80.97,41115.0,69.0476,69.0476,69.0135,69.0391,41115.0
2019-09-05 10:20:00,80.96,80.97,80.94,80.96,12552.0,69.0306,69.0391,69.0135,69.0306,12552.0
2019-09-05 10:25:00,80.96,80.97,80.95,80.95,13213.0,69.0306,69.0391,69.0221,69.0221,13213.0
2019-09-05 10:30:00,80.96,80.97,80.96,80.97,12400.0,69.0306,69.0391,69.0306,69.0391,12400.0
2019-09-05 10:35:00,80.97,80.97,80.96,80.97,39873.0,69.0391,69.0391,69.0306,69.0391,39873.0
2019-09-05 10:40:00,80.97,80.98,80.97,80.98,36146.0,69.0391,69.0476,69.0391,69.0476,36146.0
2019-09-05 10:45:00,80.97,80.98,80.96,80.98,7080.0,69.0391,69.0476,69.0306,69.0476,7080.0
2019-09-05 10:50:00,80.98,80.98,80.96,80.97,4436.0,69.0476,69.0476,69.0306,69.0391,4436.0
2019-09-05 10:55:00,80.97,80.98,80.96,80.96,11942.0,69.0391,69.0476,69.0306,69.0306,11942.0
2019-09-05 11:00:00,80.97,80.97,80.96,80.97,4857.0,69.0391,69.0391,69.0306,69.0391,4857.0
2019-09-05 11:05:00,80.97,80.98,80.96,80.97,6963.0,69.0391,69.0476,69.0306,69.0391,6963.0
2019-09-05 11:10:00,80.98,80.98,80.97,80.98,8851.0,69.0476,69.0476,69.0391,69.0476,8851.0
2019-09-05 11:15:00,80.98,80.98,80.97,80.98,6935.0,69.0476,69.0476,69.0391,69.0476,6935.0
2019-09-05 11:20:00,80.98,80.99,80.97,80.99,5114.0,69.0476,69.0562,69.0391,69.0562,5114.0
2019-09-05 11:25:00,80.99,80.99,80.98,80.99,19049.0,69.0562,69.0562,69.0476,69.0562,19049.0
2019-09-05 11:30:00,80.98,80.99,80.98,80.98,7471.0,69.0476,69.0562,69.0476,69.0476,7471.0
2019-09-05 11:35:00,80.99,80.99,80.98,80.99,8496.0,69.0562,69.0562,69.0476,69.0562,8496.0
2019-09-05 11:40:00,80.98,80.99,80.97,80.97,6313.0,69.0476,69.0562,69.0391,69.0391,6313.0
2019-09-05 11:45:00,80.98,80.99,80.97,80.99,4038.0,69.0476,69.0562,69.0391,69.0562,4038.0
2019-09-05 11:50:00,80.99,80.99,80.98,80.98,5289.0,69.0562,69.0562,69.0476,69.0476,5289.0
2019-09-05 11:55:00,80.98,80.99,80.98,80.98,2249.0,69.0476,69.0562,69.0476,69.0476,2249.0
2019-09-05 12:00:00,80.98,80.99,80.98,80.99,4493.0,69.0476,69.0562,69.0476,69.0562,4493.0
2019-09-05 12:05:00,80.98,80.99,80.98,80.99,3205.0,69.0476,69.0562,69.0476,69.0562,3205.0
2019-09-05 12:10:00,80.98,80.99,80.98,80.98,5659.0,69.0476,69.0562,69.0476,69.0476,5659.0
2019-09-05 12:15:00,80.99,80.99,80.98,80.98,5040.0,69.0562,69.0562,69.0476,69.0476,5040.0
2019-09-05 12:20:00,80.99,81.0,80.98,81.0,3483.0,69.0562,69.0647,69.0476,69.0647,3483.0
2019-09-05 12:25:00,80.99,81.0,80.99,81.0,6033.0,69.0562,69.0647,69.0562,69.0647,6033.0
2019-09-05 12:30:00,80.99,81.0,80.98,80.99,19323.0,69.0562,69.0647,69.0476,69.0562,19323.0
2019-09-05 12:35:00,80.98,81.0,80.98,80.98,18033.0,69.0476,69.0647,69.0476,69.0476,18033.0
2019-09-05 12:40:00,80.99,80.99,80.98,80.99,21418.0,69.0562,69.0562,69.0476,69.0562,21418.0
2019-09-05 12:45:00,80.99,80.99,80.98,80.98,17400.0,69.0562,69.0562,69.0476,69.0476,17400.0
2019-09-05 12:50:00,80.98,81.0,80.98,81.0,9522.0,69.0476,69.0647,69.0476,69.0647,9522.0
2019-09-05 12:55:00,80.99,81.0,80.99,80.99,18705.0,69.0562,69.0647,69.0562,69.0562,18705.0
2019-09-05 13:00:00,81.0,81.01,80.99,81.01,7611.0,69.0647,69.0732,69.0562,69.0732,7611.0
2019-09-05 13:05:00,81.01,81.01,81.0,81.01,7258.0,69.0732,69.0732,69.0647,69.0732,7258.0
2019-09-05 13:10:00,81.01,81.02,81.0,81.02,7002.0,69.0732,69.0817,69.0647,69.0817,7002.0
2019-09-05 13:15:00,81.02,81.02,81.01,81.01,5145.0,69.0817,69.0817,69.0732,69.0732,5145.0
2019-09-05 13:20:00,81.01,81.01,81.0,81.01,10200.0,69.0732,69.0732,69.0647,69.0732,10200.0
2019-09-05 13:25:00,81.0,81.01,81.0,81.0,13710.0,69.0647,69.0732,69.0647,69.0647,13710.0
2019-09-05 13:30:00,81.01,81.01,81.0,81.01,8193.0,69.0732,69.0732,69.0647,69.0732,8193.0
2019-09-05 13:35:00,81.01,81.01,81.0,81.01,4748.0,69.0732,69.0732,69.0647,69.0732,4748.0
2019-09-05 13:40:00,81.01,81.01,81.0,81.01,3463.0,69.0732,69.0732,69.0647,69.0732,3463.0
2019-09-05 13:45:00,81.0,81.01,81.0,81.01,12283.0,69.0647,69.0732,69.0647,69.0732,12283.0
2019-09-05 13:50:00,81.0,81.01,81.0,81.01,34062.0,69.0647,69.0732,69.0647,69.0732,34062.0
2019-09-05 13:55:00,81.01,81.01,81.0,81.01,5125.0,69.0732,69.0732,69.0647,69.0732,5125.0
2019-09-05 14:00:00,81.01,81.01,81.0,81.01,7750.0,69.0732,69.0732,69.0647,69.0732,7750.0
2019-09-05 14:05:00,81.01,81.01,81.0,81.0,9562.0,69.0732,69.0732,69.0647,69.0647,9562.0
2019-09-05 14:10:00,81.0,81.01,81.0,81.01,4835.0,69.0647,69.0732,69.0647,69.0732,4835.0
2019-09-05 14:15:00,81.01,81.02,81.0,81.02,7922.0,69.0732,69.0817,69.0647,69.0817,7922.0
2019-09-05 14:20:00,81.02,81.02,81.01,81.02,5983.0,69.0817,69.0817,69.0732,69.0817,5983.0
2019-09-05 14:25:00,81.02,81.02,81.01,81.01,9888.0,69.0817,69.0817,69.0732,69.0732,9888.0
2019-09-05 14:30:00,81.02,81.02,81.01,81.02,5460.0,69.0817,69.0817,69.0732,69.0817,5460.0
2019-09-05 14:35:00,81.02,81.02,81.01,81.01,2642.0,69.0817,69.0817,69.0732,69.0732,2642.0
2019-09-05 14:40:00,81.02,81.02,81.01,81.02,12657.0,69.0817,69.0817,69.0732,69.0817,12657.0
2019-09-05 14:45:00,81.02,81.02,81.0,81.0,4278.0,69.0817,69.0817,69.0647,69.0647,4278.0
2019-09-05 14:50:00,81.0,81.01,80.99,80.99,18431.0,69.0647,69.0732,69.0562,69.0562,18431.0
2019-09-05 14:55:00,80.99,81.01,80.99,81.01,14171.0,69.0562,69.0732,69.0562,69.0732,14171.0
2019-09-05 15:00:00,81.01,81.01,81.0,81.01,8223.0,69.0732,69.0732,69.0647,69.0732,8223.0
2019-09-05 15:05:00,81.01,81.01,81.0,81.01,3441.0,69.0732,69.0732,69.0647,69.0732,3441.0
2019-09-05 15:10:00,81.0,81.01,81.0,81.0,8007.0,69.0647,69.0732,69.0647,69.0647,8007.0
2019-09-05 15:15:00,81.01,81.01,81.0,81.0,4470.0,69.0732,69.0732,69.0647,69.0647,4470.0
2019-09-05 15:20:00,81.01,81.01,81.0,81.01,16354.0,69.0732,69.0732,69.0647,69.0732,16354.0
2019-09-05 15:25:00,81.01,81.02,81.0,81.0,24067.0,69.0732,69.0817,69.0647,69.0647,24067.0
2019-09-05 15:30:00,81.01,81.02,81.0,81.02,9238.0,69.0732,69.0817,69.0647,69.0817,9238.0
2019-09-05 15:35:00,81.01,81.03,81.01,81.01,7906.0,69.0732,69.0903,69.0732,69.0732,7906.0
2019-09-05 15:40:00,81.01,81.02,81.01,81.02,23691.0,69.0732,69.0817,69.0732,69.0817,23691.0
2019-09-05 15:45:00,81.02,81.02,81.0,81.01,22948.0,69.0817,69.0817,69.0647,69.0732,22948.0
2019-09-05 15:50:00,81.01,81.01,81.0,81.0,5239.0,69.0732,69.0732,69.0647,69.0647,5239.0
2019-09-05 15:55:00,81.01,81.01,81.0,81.0,22779.0,69.0732,69.0732,69.0647,69.0647,22779.0
2019-09-06 09:30:00,81.05,81.07,81.03,81.06,47106.0,69.1073,69.1244,69.0903,69.1159,47106.0
2019-09-06 09:35:00,81.06,81.07,81.06,81.06,8807.0,69.1159,69.1244,69.1159,69.1159,8807.0
2019-09-06 09:40:00,81.07,81.07,81.06,81.07,3202.0,69.1244,69.1244,69.1159,69.1244,3202.0
2019-09-06 09:45:00,81.06,81.07,81.05,81.05,6944.0,69.1159,69.1244,69.1073,69.1073,6944.0
2019-09-06 09:50:00,81.05,81.05,81.04,81.05,37796.0,69.1073,69.1073,69.0988,69.1073,37796.0
2019-09-06 09:55:00,81.05,81.05,81.03,81.04,38938.0,69.1073,69.1073,69.0903,69.0988,38938.0
2019-09-06 10:00:00,81.03,81.04,81.03,81.03,6886.0,69.0903,69.0988,69.0903,69.0903,6886.0
2019-09-06 10:05:00,81.04,81.04,81.02,81.04,24658.0,69.0988,69.0988,69.0817,69.0988,24658.0
2019-09-06 10:10:00,81.04,81.04,81.03,81.03,9958.0,69.0988,69.0988,69.0903,69.0903,9958.0
2019-09-06 10:15:00,81.04,81.04,81.02,81.03,2634.0,69.0988,69.0988,69.0817,69.0903,2634.0
2019-09-06 10:20:00,81.03,81.03,81.02,81.03,5117.0,69.0903,69.0903,69.0817,69.0903,5117.0
2019-09-06 10:25:00,81.03,81.03,81.01,81.03,10062.0,69.0903,69.0903,69.0732,69.0903,10062.0
2019-09-06 10:30:00,81.03,81.03,81.02,81.03,3011.0,69.0903,69.0903,69.0817,69.0903,3011.0
2019-09-06 10:35:00,81.03,81.03,81.02,81.03,1662.0,69.0903,69.0903,69.0817,69.0903,1662.0
2019-09-06 10:40:00,81.03,81.03,81.02,81.02,5936.0,69.0903,69.0903,69.0817,69.0817,5936.0
2019-09-06 10:45:00,81.02,81.04,81.02,81.04,13526.0,69.0817,69.0988,69.0817,69.0988,13526.0
2019-09-06 10:50:00,81.04,81.04,81.03,81.04,9651.0,69.0988,69.0988,69.0903,69.0988,9651.0
2019-09-06 10:55:00,81.04,81.04,81.03,81.04,1607.0,69.0988,69.0988,69.0903,69.0988,1607.0
2019-09-06 11:00:00,81.04,81.04,81.03,81.04,11396.0,69.0988,69.0988,69.0903,69.0988,11396.0
2019-09-06 11:05:00,81.04,81.05,81.03,81.04,7702.0,69.0988,69.1073,69.0903,69.0988,7702.0
2019-09-06 11:10:00,81.05,81.06,81.04,81.06,5157.0,69.1073,69.1159,69.0988,69.1159,5157.0
2019-09-06 11:15:00,81.05,81.06,81.04,81.05,4271.0,69.1073,69.1159,69.0988,69.1073,4271.0
2019-09-06 11:20:00,81.04,81.06,81.04,81.06,12636.0,69.0988,69.1159,69.0988,69.1159,12636.0
2019-09-06 11:25:00,81.05,81.06,81.05,81.05,5724.0,69.1073,69.1159,69.1073,69.1073,5724.0
2019-09-06 11:30:00,81.06,81.06,81.05,81.06,7319.0,69.1159,69.1159,69.1073,69.1159,7319.0
2019-09-06 11:35:00,81.06,81.06,81.05,81.06,4857.0,69.1159,69.1159,69.1073,69.1159,4857.0
2019-09-06 11:40:00,81.06,81.07,81.05,81.07,17706.0,69.1159,69.1244,69.1073,69.1244,17706.0
2019-09-06 11:45:00,81.06,81.06,81.05,81.06,4928.0,69.1159,69.1159,69.1073,69.1159,4928.0
2019-09-06 11:50:00,81.06,81.06,81.05,81.05,4425.0,69.1159,69.1159,69.1073,69.1073,4425.0
2019-09-06 11:55:00,81.06,81.07,81.05,81.06,9221.0,69.1159,69.1244,69.1073,69.1159,9221.0
2019-09-06 12:00:00,81.06,81.06,81.05,81.06,6147.0,69.1159,69.1159,69.1073,69.1159,6147.0
2019-09-06 12:05:00,81.06,81.06,81.05,81.06,21026.0,69.1159,69.1159,69.1073,69.1159,21026.0
2019-09-06 12:10:00,81.06,81.06,81.05,81.06,705.0,69.1159,69.1159,69.1073,69.1159,705.0
2019-09-06 12:15:00,81.06,81.06,81.05,81.06,4676.0,69.1159,69.1159,69.1073,69.1159,4676.0
2019-09-06 12:20:00,81.06,81.06,81.05,81.06,2472.0,69.1159,69.1159,69.1073,69.1159,2472.0
2019-09-06 12:25:00,81.05,81.06,81.05,81.06,8409.0,69.1073,69.1159,69.1073,69.1159,8409.0
2019-09-06 12:30:00,81.06,81.07,81.06,81.06,10300.0,69.1159,69.1244,69.1159,69.1159,10300.0
2019-09-06 12:35:00,81.06,81.07,81.06,81.07,36983.0,69.1159,69.1244,69.1159,69.1244,36983.0
2019-09-06 12:40:00,81.06,81.07,81.04,81.05,24584.0,69.1159,69.1244,69.0988,69.1073,24584.0
2019-09-06 12:45:00,81.04,81.05,81.03,81.04,9909.0,69.0988,69.1073,69.0903,69.0988,9909.0
2019-09-06 12:50:00,81.04,81.04,81.03,81.04,141471.0,69.0988,69.0988,69.0903,69.0988,141471.0
2019-09-06 12:55:00,81.05,81.05,81.04,81.05,5910.0,69.1073,69.1073,69.0988,69.1073,5910.0
2019-09-06 13:00:00,81.05,81.05,81.03,81.03,20971.0,69.1073,69.1073,69.0903,69.0903,20971.0
2019-09-06 13:05:00,81.03,81.04,81.03,81.03,2489.0,69.0903,69.0988,69.0903,69.0903,2489.0
2019-09-06 13:10:00,81.03,81.04,81.02,81.02,49830.0,69.0903,69.0988,69.0817,69.0817,49830.0
2019-09-06 13:15:00,81.02,81.02,81.0,81.0,53497.0,69.0817,69.0817,69.0647,69.0647,53497.0
2019-09-06 13:20:00,81.0,81.01,81.0,81.0,12612.0,69.0647,69.0732,69.0647,69.0647,12612.0
2019-09-06 13:25:00,81.0,81.03,81.0,81.02,8378.0,69.0647,69.0903,69.0647,69.0817,8378.0
2019-09-06 13:30:00,81.01,81.03,81.01,81.02,15414.0,69.0732,69.0903,69.0732,69.0817,15414.0
2019-09-06 13:35:00,81.03,81.03,81.01,81.02,6496.0,69.0903,69.0903,69.0732,69.0817,6496.0
2019-09-06 13:40:00,81.02,81.03,81.01,81.03,2678.0,69.0817,69.0903,69.0732,69.0903,2678.0
2019-09-06 13:45:00,81.02,81.03,81.02,81.03,3643.0,69.0817,69.0903,69.0817,69.0903,3643.0
2019-09-06 13:50:00,81.02,81.04,81.02,81.04,7625.0,69.0817,69.0988,69.0817,69.0988,7625.0
2019-09-06 13:55:00,81.04,81.04,81.03,81.04,7525.0,69.0988,69.0988,69.0903,69.0988,7525.0
2019-09-06 14:00:00,81.03,81.04,81.03,81.04,12399.0,69.0903,69.0988,69.0903,69.0988,12399.0
2019-09-06 14:05:00,81.04,81.05,81.03,81.05,27715.0,69.0988,69.1073,69.0903,69.1073,27715.0
2019-09-06 14:10:00,81.05,81.05,81.04,81.05,5961.0,69.1073,69.1073,69.0988,69.1073,5961.0
2019-09-06 14:15:00,81.05,81.05,81.04,81.05,13709.0,69.1073,69.1073,69.0988,69.1073,13709.0
2019-09-06 14:20:00,81.04,81.05,81.04,81.04,2325.0,69.0988,69.1073,69.0988,69.0988,2325.0
2019-09-06 14:25:00,81.05,81.05,81.04,81.04,44248.0,69.1073,69.1073,69.0988,69.0988,44248.0
2019-09-06 14:30:00,81.05,81.05,81.04,81.05,1350.0,69.1073,69.1073,69.0988,69.1073,1350.0
2019-09-06 14:35:00,81.04,81.04,81.03,81.03,44755.0,69.0988,69.0988,69.0903,69.0903,44755.0
2019-09-06 14:40:00,81.03,81.04,81.03,81.04,4153.0,69.0903,69.0988,69.0903,69.0988,4153.0
2019-09-06 14:45:00,81.04,81.04,81.03,81.04,5368.0,69.0988,69.0988,69.0903,69.0988,5368.0
2019-09-06 14:50:00,81.04,81.05,81.03,81.04,16557.0,69.0988,69.1073,69.0903,69.0988,16557.0
2019-09-06 14:55:00,81.05,81.05,81.04,81.05,10075.0,69.1073,69.1073,69.0988,69.1073,10075.0
2019-09-06 15:00:00,81.05,81.05,81.04,81.04,12132.0,69.1073,69.1073,69.0988,69.0988,12132.0
2019-09-06 15:05:00,81.04,81.05,81.03,81.04,17556.0,69.0988,69.1073,69.0903,69.0988,17556.0
2019-09-06 15:10:00,81.04,81.04,81.03,81.03,55123.0,69.0988,69.0988,69.0903,69.0903,55123.0
2019-09-06 15:15:00,81.03,81.05,81.03,81.05,24224.0,69.0903,69.1073,69.0903,69.1073,24224.0
2019-09-06 15:20:00,81.05,81.05,81.04,81.05,13624.0,69.1073,69.1073,69.0988,69.1073,13624.0
2019-09-06 15:25:00,81.05,81.05,81.04,81.05,22722.0,69.1073,69.1073,69.0988,69.1073,22722.0
2019-09-06 15:30:00,81.04,81.05,81.04,81.05,19776.0,69.0988,69.1073,69.0988,69.1073,19776.0
2019-09-06 15:35:00,81.05,81.06,81.04,81.05,23196.0,69.1073,69.1159,69.0988,69.1073,23196.0
2019-09-06 15:40:00,81.05,81.05,81.04,81.05,20297.0,69.1073,69.1073,69.0988,69.1073,20297.0
2019-09-06 15:45:00,81.04,81.05,81.04,81.05,23004.0,69.0988,69.1073,69.0988,69.1073,23004.0
2019-09-06 15:50:00,81.05,81.05,81.04,81.05,24308.0,69.1073,69.1073,69.0988,69.1073,24308.0
2019-09-06 15:55:00,81.04,81.05,81.03,81.04,45397.0,69.0988,69.1073,69.0903,69.0988,45397.0
2019-09-09 09:30:00,80.96,80.97,80.95,80.95,48690.0,69.0306,69.0391,69.0221,69.0221,48690.0
2019-09-09 09:35:00,80.96,80.96,80.95,80.96,9926.0,69.0306,69.0306,69.0221,69.0306,9926.0
2019-09-09 09:40:00,80.96,80.97,80.95,80.95,3516.0,69.0306,69.0391,69.0221,69.0221,3516.0
2019-09-09 09:45:00,80.95,80.96,80.94,80.94,3929.0,69.0221,69.0306,69.0135,69.0135,3929.0
2019-09-09 09:50:00,80.93,80.94,80.93,80.94,7620.0,69.005,69.0135,69.005,69.0135,7620.0
2019-09-09 09:55:00,80.95,80.95,80.94,80.95,2637.0,69.0221,69.0221,69.0135,69.0221,2637.0
2019-09-09 10:00:00,80.95,80.95,80.93,80.94,6690.0,69.0221,69.0221,69.005,69.0135,6690.0
2019-09-09 10:05:00,80.94,80.95,80.93,80.95,29161.0,69.0135,69.0221,69.005,69.0221,29161.0
2019-09-09 10:10:00,80.95,80.95,80.93,80.93,6866.0,69.0221,69.0221,69.005,69.005,6866.0
2019-09-09 10:15:00,80.93,80.94,80.93,80.94,38209.0,69.005,69.0135,69.005,69.0135,38209.0
2019-09-09 10:20:00,80.94,80.94,80.93,80.94,6144.0,69.0135,69.0135,69.005,69.0135,6144.0
2019-09-09 10:25:00,80.94,80.94,80.93,80.94,12145.0,69.0135,69.0135,69.005,69.0135,12145.0
2019-09-09 10:30:00,80.94,80.94,80.93,80.94,14286.0,69.0135,69.0135,69.005,69.0135,14286.0
2019-09-09 10:35:00,80.94,80.95,80.93,80.94,42051.0,69.0135,69.0221,69.005,69.0135,42051.0
2019-09-09 10:40:00,80.94,80.95,80.94,80.95,5223.0,69.0135,69.0221,69.0135,69.0221,5223.0
2019-09-09 10:45:00,80.94,80.94,80.93,80.93,112876.0,69.0135,69.0135,69.005,69.005,112876.0
2019-09-09 10:50:00,80.94,80.94,80.92,80.93,21034.0,69.0135,69.0135,68.9965,69.005,21034.0
2019-09-09 10:55:00,80.93,80.93,80.92,80.92,5445.0,69.005,69.005,68.9965,68.9965,5445.0
2019-09-09 11:00:00,80.93,80.94,80.92,80.94,4930.0,69.005,69.0135,68.9965,69.0135,4930.0
2019-09-09 11:05:00,80.93,80.94,80.93,80.94,1310.0,69.005,69.0135,69.005,69.0135,1310.0
2019-09-09 11:10:00,80.94,80.95,80.93,80.94,7284.0,69.0135,69.0221,69.005,69.0135,7284.0
2019-09-09 11:15:00,80.93,80.94,80.93,80.94,10091.0,69.005,69.0135,69.005,69.0135,10091.0
2019-09-09 11:20:00,80.94,80.94,80.93,80.94,2861.0,69.0135,69.0135,69.005,69.0135,2861.0
2019-09-09 11:25:00,80.94,80.94,80.93,80.93,5537.0,69.0135,69.0135,69.005,69.005,5537.0
2019-09-09 11:30:00,80.94,80.94,80.93,80.94,5378.0,69.0135,69.0135,69.005,69.0135,5378.0
2019-09-09 11:35:00,80.94,80.95,80.93,80.95,5656.0,69.0135,69.0221,69.005,69.0221,5656.0
2019-09-09 11:40:00,80.95,80.95,80.94,80.95,4875.0,69.0221,69.0221,69.0135,69.0221,4875.0
2019-09-09 11:45:00,80.95,80.95,80.94,80.95,4602.0,69.0221,69.0221,69.0135,69.0221,4602.0
2019-09-09 11:50:00,80.94,80.95,80.94,80.95,2677.0,69.0135,69.0221,69.0135,69.0221,2677.0
2019-09-09 11:55:00,80.95,80.95,80.94,80.95,5484.0,69.0221,69.0221,69.0135,69.0221,5484.0
2019-09-09 12:00:00,80.95,80.95,80.94,80.95,6666.0,69.0221,69.0221,69.0135,69.0221,6666.0
2019-09-09 12:05:00,80.94,80.95,80.94,80.95,4552.0,69.0135,69.0221,69.0135,69.0221,4552.0
2019-09-09 12:10:00,80.95,80.95,80.94,80.95,2579.0,69.0221,69.0221,69.0135,69.0221,2579.0
2019-09-09 12:15:00,80.95,80.95,80.94,80.95,4933.0,69.0221,69.0221,69.0135,69.0221,4933.0
2019-09-09 12:20:00,80.95,80.95,80.94,80.95,2271.0,69.0221,69.0221,69.0135,69.0221,2271.0
2019-09-09 12:25:00,80.94,80.96,80.94,80.95,9372.0,69.0135,69.0306,69.0135,69.0221,9372.0
2019-09-09 12:30:00,80.96,80.96,80.95,80.95,4154.0,69.0306,69.0306,69.0221,69.0221,4154.0
2019-09-09 12:35:00,80.96,80.97,80.96,80.97,8276.0,69.0306,69.0391,69.0306,69.0391,8276.0
2019-09-09 12:40:00,80.97,80.97,80.96,80.97,4749.0,69.0391,69.0391,69.0306,69.0391,4749.0
2019-09-09 12:45:00,80.97,80.98,80.96,80.98,3304.0,69.0391,69.0476,69.0306,69.0476,3304.0
2019-09-09 12:50:00,80.98,80.98,80.96,80.97,7382.0,69.0476,69.0476,69.0306,69.0391,7382.0
2019-09-09 12:55:00,80.97,80.98,80.96,80.98,3521.0,69.0391,69.0476,69.0306,69.0476,3521.0
2019-09-09 13:00:00,80.97,80.97,80.96,80.97,12190.0,69.0391,69.0391,69.0306,69.0391,12190.0
2019-09-09 13:05:00,80.97,80.97,80.96,80.96,7892.0,69.0391,69.0391,69.0306,69.0306,7892.0
2019-09-09 13:10:00,80.96,80.97,80.96,80.96,5455.0,69.0306,69.0391,69.0306,69.0306,5455.0
2019-09-09 13:15:00,80.96,80.97,80.96,80.97,2029.0,69.0306,69.0391,69.0306,69.0391,2029.0
2019-09-09 13:20:00,80.97,80.97,80.96,80.96,5313.0,69.0391,69.0391,69.0306,69.0306,5313.0
2019-09-09 13:25:00,80.97,80.97,80.96,80.97,3993.0,69.0391,69.0391,69.0306,69.0391,3993.0
2019-09-09 13:30:00,80.96,80.97,80.96,80.97,6230.0,69.0306,69.0391,69.0306,69.0391,6230.0
2019-09-09 13:35:00,80.97,80.98,80.96,80.98,12456.0,69.0391,69.0476,69.0306,69.0476,12456.0
2019-09-09 13:40:00,80.97,80.98,80.97,80.97,2522.0,69.0391,69.0476,69.0391,69.0391,2522.0
2019-09-09 13:45:00,80.97,80.98,80.97,80.98,8369.0,69.0391,69.0476,69.0391,69.0476,8369.0
2019-09-09 13:50:00,80.97,80.98,80.96,80.97,3760.0,69.0391,69.0476,69.0306,69.0391,3760.0
2019-09-09 13:55:00,80.96,80.97,80.96,80.97,4555.0,69.0306,69.0391,69.0306,69.0391,4555.0
2019-09-09 14:00:00,80.97,80.98,80.96,80.98,14319.0,69.0391,69.0476,69.0306,69.0476,14319.0
2019-09-09 14:05:00,80.98,80.98,80.96,80.97,5950.0,69.0476,69.0476,69.0306,69.0391,5950.0
2019-09-09 14:10:00,80.97,80.98,80.96,80.97,5094.0,69.0391,69.0476,69.0306,69.0391,5094.0
2019-09-09 14:15:00,80.98,80.98,80.96,80.97,6046.0,69.0476,69.0476,69.0306,69.0391,6046.0
2019-09-09 14:20:00,80.97,80.98,80.96,80.97,6294.0,69.0391,69.0476,69.0306,69.0391,6294.0
2019-09-09 14:25:00,80.98,80.98,80.97,80.97,8982.0,69.0476,69.0476,69.0391,69.0391,8982.0
2019-09-09 14:30:00,80.97,80.98,80.96,80.97,3610.0,69.0391,69.0476,69.0306,69.0391,3610.0
2019-09-09 14:35:00,80.96,80.97,80.96,80.97,2767.0,69.0306,69.0391,69.0306,69.0391,2767.0
2019-09-09 14:40:00,80.96,80.97,80.95,80.96,7004.0,69.0306,69.0391,69.0221,69.0306,7004.0
2019-09-09 14:45:00,80.96,80.96,80.95,80.96,8146.0,69.0306,69.0306,69.0221,69.0306,8146.0
2019-09-09 14:50:00,80.95,80.97,80.95,80.97,8613.0,69.0221,69.0391,69.0221,69.0391,8613.0
2019-09-09 14:55:00,80.96,80.97,80.96,80.97,5189.0,69.0306,69.0391,69.0306,69.0391,5189.0
2019-09-09 15:00:00,80.96,80.97,80.96,80.97,8102.0,69.0306,69.0391,69.0306,69.0391,8102.0
2019-09-09 15:05:00,80.97,80.97,80.95,80.95,54758.0,69.0391,69.0391,69.0221,69.0221,54758.0
2019-09-09 15:10:00,80.95,80.96,80.95,80.95,13355.0,69.0221,69.0306,69.0221,69.0221,13355.0
2019-09-09 15:15:00,80.95,80.96,80.95,80.95,10032.0,69.0221,69.0306,69.0221,69.0221,10032.0
2019-09-09 15:20:00,80.95,80.96,80.95,80.95,59137.0,69.0221,69.0306,69.0221,69.0221,59137.0
2019-09-09 15:25:00,80.96,80.96,80.95,80.96,16376.0,69.0306,69.0306,69.0221,69.0306,16376.0
2019-09-09 15:30:00,80.95,80.96,80.95,80.95,14031.0,69.0221,69.0306,69.0221,69.0221,14031.0
2019-09-09 15:35:00,80.95,80.96,80.95,80.95,8192.0,69.0221,69.0306,69.0221,69.0221,8192.0
2019-09-09 15:40:00,80.96,80.96,80.94,80.94,16948.0,69.0306,69.0306,69.0135,69.0135,16948.0
2019-09-09 15:45:00,80.94,80.95,80.94,80.95,19122.0,69.0135,69.0221,69.0135,69.0221,19122.0
2019-09-09 15:50:00,80.94,80.95,80.93,80.94,18870.0,69.0135,69.0221,69.005,69.0135,18870.0
2019-09-09 15:55:00,80.93,80.94,80.93,80.94,33698.0,69.005,69.0135,69.005,69.0135,33698.0
2019-09-10 09:30:00,80.9,80.9,80.87,80.88,19751.0,68.9794,68.9794,68.9538,68.9624,19751.0
2019-09-10 09:35:00,80.88,80.89,80.87,80.88,7138.0,68.9624,68.9709,68.9538,68.9624,7138.0
2019-09-10 09:40:00,80.88,80.89,80.87,80.89,11516.0,68.9624,68.9709,68.9538,68.9709,11516.0
2019-09-10 09:45:00,80.89,80.89,80.88,80.89,3943.0,68.9709,68.9709,68.9624,68.9709,3943.0
2019-09-10 09:50:00,80.89,80.89,80.88,80.88,2092.0,68.9709,68.9709,68.9624,68.9624,2092.0
2019-09-10 09:55:00,80.89,80.9,80.88,80.9,5821.0,68.9709,68.9794,68.9624,68.9794,5821.0
2019-09-10 10:00:00,80.9,80.9,80.88,80.89,3364.0,68.9794,68.9794,68.9624,68.9709,3364.0
2019-09-10 10:05:00,80.9,80.9,80.88,80.89,3857.0,68.9794,68.9794,68.9624,68.9709,3857.0
2019-09-10 10:10:00,80.89,80.89,80.88,80.89,13216.0,68.9709,68.9709,68.9624,68.9709,13216.0
2019-09-10 10:15:00,80.88,80.89,80.88,80.89,6107.0,68.9624,68.9709,68.9624,68.9709,6107.0
2019-09-10 10:20:00,80.89,80.89,80.86,80.86,23933.0,68.9709,68.9709,68.9453,68.9453,23933.0
2019-09-10 10:25:00,80.86,80.87,80.85,80.86,3062.0,68.9453,68.9538,68.9368,68.9453,3062.0
2019-09-10 10:30:00,80.86,80.86,80.85,80.85,2526.0,68.9453,68.9453,68.9368,68.9368,2526.0
2019-09-10 10:35:00,80.86,80.86,80.83,80.84,39954.0,68.9453,68.9453,68.9197,68.9283,39954.0
2019-09-10 10:40:00,80.84,80.85,80.83,80.85,24364.0,68.9283,68.9368,68.9197,68.9368,24364.0
2019-09-10 10:45:00,80.84,80.85,80.84,80.85,9768.0,68.9283,68.9368,68.9283,68.9368,9768.0
2019-09-10 10:50:00,80.84,80.85,80.84,80.85,37830.0,68.9283,68.9368,68.9283,68.9368,37830.0
2019-09-10 10:55:00,80.84,80.85,80.84,80.85,6965.0,68.9283,68.9368,68.9283,68.9368,6965.0
2019-09-10 11:00:00,80.84,80.85,80.84,80.84,12293.0,68.9283,68.9368,68.9283,68.9283,12293.0
2019-09-10 11:05:00,80.84,80.85,80.84,80.84,3930.0,68.9283,68.9368,68.9283,68.9283,3930.0
2019-09-10 11:10:00,80.85,80.85,80.84,80.85,6236.0,68.9368,68.9368,68.9283,68.9368,6236.0
2019-09-10 11:15:00,80.84,80.85,80.84,80.84,10798.0,68.9283,68.9368,68.9283,68.9283,10798.0
2019-09-10 11:20:00,80.85,80.85,80.84,80.85,1676.0,68.9368,68.9368,68.9283,68.9368,1676.0
2019-09-10 11:25:00,80.85,80.85,80.84,80.84,2799.0,68.9368,68.9368,68.9283,68.9283,2799.0
2019-09-10 11:30:00,80.85,80.85,80.83,80.84,17740.0,68.9368,68.9368,68.9197,68.9283,17740.0
2019-09-10 11:35:00,80.84,80.84,80.83,80.84,5894.0,68.9283,68.9283,68.9197,68.9283,5894.0
2019-09-10 11:40:00,80.84,80.84,80.83,80.83,5628.0,68.9283,68.9283,68.9197,68.9197,5628.0
2019-09-10 11:45:00,80.84,80.85,80.82,80.82,8256.0,68.9283,68.9368,68.9112,68.9112,8256.0
2019-09-10 11:50:00,80.81,80.83,80.81,80.83,27792.0,68.9027,68.9197,68.9027,68.9197,27792.0
2019-09-10 11:55:00,80.83,80.83,80.82,80.82,6313.0,68.9197,68.9197,68.9112,68.9112,6313.0
2019-09-10 12:00:00,80.83,80.83,80.81,80.81,6278.0,68.9197,68.9197,68.9027,68.9027,6278.0
2019-09-10 12:05:00,80.81,80.83,80.81,80.83,8027.0,68.9027,68.9197,68.9027,68.9197,8027.0
2019-09-10 12:10:00,80.82,80.83,80.81,80.82,6063.0,68.9112,68.9197,68.9027,68.9112,6063.0
2019-09-10 12:15:00,80.81,80.82,80.81,80.82,1412.0,68.9027,68.9112,68.9027,68.9112,1412.0
2019-09-10 12:20:00,80.81,80.82,80.8,80.81,13631.0,68.9027,68.9112,68.8942,68.9027,13631.0
2019-09-10 12:25:00,80.81,80.82,80.81,80.81,35394.0,68.9027,68.9112,68.9027,68.9027,35394.0
2019-09-10 12:30:00,80.81,80.82,80.81,80.81,6377.0,68.9027,68.9112,68.9027,68.9027,6377.0
2019-09-10 12:35:00,80.82,80.82,80.81,80.82,9454.0,68.9112,68.9112,68.9027,68.9112,9454.0
2019-09-10 12:40:00,80.81,80.82,80.81,80.81,7049.0,68.9027,68.9112,68.9027,68.9027,7049.0
2019-09-10 12:45:00,80.81,80.82,80.8,80.8,44491.0,68.9027,68.9112,68.8942,68.8942,44491.0
2019-09-10 12:50:00,80.81,80.81,80.8,80.81,16290.0,68.9027,68.9027,68.8942,68.9027,16290.0
2019-09-10 12:55:00,80.81,80.81,80.8,80.8,11554.0,68.9027,68.9027,68.8942,68.8942,11554.0
2019-09-10 13:00:00,80.81,80.81,80.8,80.81,3925.0,68.9027,68.9027,68.8942,68.9027,3925.0
2019-09-10 13:05:00,80.81,80.81,80.8,80.81,6694.0,68.9027,68.9027,68.8942,68.9027,6694.0
2019-09-10 13:10:00,80.81,80.81,80.8,80.8,18946.0,68.9027,68.9027,68.8942,68.8942,18946.0
2019-09-10 13:15:00,80.81,80.81,80.79,80.8,13714.0,68.9027,68.9027,68.8856,68.8942,13714.0
2019-09-10 13:20:00,80.8,80.8,80.79,80.8,3800.0,68.8942,68.8942,68.8856,68.8942,3800.0
2019-09-10 13:25:00,80.8,80.8,80.79,80.8,18406.0,68.8942,68.8942,68.8856,68.8942,18406.0
2019-09-10 13:30:00,80.8,80.8,80.79,80.79,11651.0,68.8942,68.8942,68.8856,68.8856,11651.0
2019-09-10 13:35:00,80.8,80.8,80.79,80.8,11356.0,68.8942,68.8942,68.8856,68.8942,11356.0
2019-09-10 13:40:00,80.8,80.8,80.79,80.79,17733.0,68.8942,68.8942,68.8856,68.8856,17733.0
2019-09-10 13:45:00,80.8,80.8,80.79,80.8,8350.0,68.8942,68.8942,68.8856,68.8942,8350.0
2019-09-10 13:50:00,80.8,80.8,80.79,80.8,1780.0,68.8942,68.8942,68.8856,68.8942,1780.0
2019-09-10 13:55:00,80.79,80.8,80.79,80.8,5364.0,68.8856,68.8942,68.8856,68.8942,5364.0
2019-09-10 14:00:00,80.8,80.8,80.78,80.8,13880.0,68.8942,68.8942,68.8771,68.8942,13880.0
2019-09-10 14:05:00,80.79,80.8,80.78,80.78,2891.0,68.8856,68.8942,68.8771,68.8771,2891.0
2019-09-10 14:10:00,80.79,80.79,80.78,80.79,5158.0,68.8856,68.8856,68.8771,68.8856,5158.0
2019-09-10 14:15:00,80.79,80.79,80.78,80.79,9230.0,68.8856,68.8856,68.8771,68.8856,9230.0
2019-09-10 14:20:00,80.79,80.79,80.78,80.79,39094.0,68.8856,68.8856,68.8771,68.8856,39094.0
2019-09-10 14:25:00,80.79,80.79,80.78,80.79,3827.0,68.8856,68.8856,68.8771,68.8856,3827.0
2019-09-10 14:30:00,80.79,80.79,80.77,80.78,13872.0,68.8856,68.8856,68.8686,68.8771,13872.0
2019-09-10 14:35:00,80.77,80.78,80.77,80.78,10630.0,68.8686,68.8771,68.8686,68.8771,10630.0
2019-09-10 14:40:00,80.78,80.78,80.77,80.78,10698.0,68.8771,68.8771,68.8686,68.8771,10698.0
2019-09-10 14:45:00,80.78,80.78,80.77,80.78,13749.0,68.8771,68.8771,68.8686,68.8771,13749.0
2019-09-10 14:50:00,80.78,80.78,80.77,80.78,8171.0,68.8771,68.8771,68.8686,68.8771,8171.0
2019-09-10 14:55:00,80.78,80.78,80.76,80.77,18385.0,68.8771,68.8771,68.8601,68.8686,18385.0
2019-09-10 15:00:00,80.77,80.77,80.75,80.75,22230.0,68.8686,68.8686,68.8515,68.8515,22230.0
2019-09-10 15:05:00,80.75,80.76,80.74,80.76,37338.0,68.8515,68.8601,68.843,68.8601,37338.0
2019-09-10 15:10:00,80.76,80.76,80.74,80.75,9389.0,68.8601,68.8601,68.843,68.8515,9389.0
2019-09-10 15:15:00,80.75,80.75,80.73,80.73,16275.0,68.8515,68.8515,68.8345,68.8345,16275.0
2019-09-10 15:20:00,80.73,80.76,80.73,80.76,13303.0,68.8345,68.8601,68.8345,68.8601,13303.0
2019-09-10 15:25:00,80.76,80.76,80.75,80.75,17115.0,68.8601,68.8601,68.8515,68.8515,17115.0
2019-09-10 15:30:00,80.76,80.76,80.75,80.76,7541.0,68.8601,68.8601,68.8515,68.8601,7541.0
2019-09-10 15:35:00,80.76,80.76,80.75,80.76,51359.0,68.8601,68.8601,68.8515,68.8601,51359.0
2019-09-10 15:40:00,80.76,80.77,80.75,80.77,27220.0,68.8601,68.8686,68.8515,68.8686,27220.0
2019-09-10 15:45:00,80.77,80.77,80.76,80.77,40965.0,68.8686,68.8686,68.8601,68.8686,40965.0
2019-09-10 15:50:00,80.77,80.77,80.76,80.77,31434.0,68.8686,68.8686,68.8601,68.8686,31434.0
2019-09-10 15:55:00,80.77,80.77,80.76,80.77,33922.0,68.8686,68.8686,68.8601,68.8686,33922.0
2019-09-11 09:30:00,80.75,80.77,80.74,80.77,24197.0,68.8515,68.8686,68.843,68.8686,24197.0
2019-09-11 09:35:00,80.77,80.77,80.76,80.77,7435.0,68.8686,68.8686,68.8601,68.8686,7435.0
2019-09-11 09:40:00,80.77,80.77,80.76,80.77,7735.0,68.8686,68.8686,68.8601,68.8686,7735.0
2019-09-11 09:45:00,80.77,80.77,80.76,80.76,7762.0,68.8686,68.8686,68.8601,68.8601,7762.0
2019-09-11 09:50:00,80.77,80.77,80.76,80.77,9342.0,68.8686,68.8686,68.8601,68.8686,9342.0
2019-09-11 09:55:00,80.76,80.77,80.76,80.77,13982.0,68.8601,68.8686,68.8601,68.8686,13982.0
2019-09-11 10:00:00,80.77,80.77,80.76,80.77,10465.0,68.8686,68.8686,68.8601,68.8686,10465.0
2019-09-11 10:05:00,80.76,80.77,80.76,80.77,21709.0,68.8601,68.8686,68.8601,68.8686,21709.0
2019-09-11 10:10:00,80.77,80.77,80.76,80.77,10823.0,68.8686,68.8686,68.8601,68.8686,10823.0
2019-09-11 10:15:00,80.77,80.78,80.77,80.78,23704.0,68.8686,68.8771,68.8686,68.8771,23704.0
2019-09-11 10:20:00,80.77,80.78,80.77,80.78,8601.0,68.8686,68.8771,68.8686,68.8771,8601.0
2019-09-11 10:25:00,80.78,80.79,80.77,80.78,16278.0,68.8771,68.8856,68.8686,68.8771,16278.0
2019-09-11 10:30:00,80.78,80.79,80.77,80.78,14660.0,68.8771,68.8856,68.8686,68.8771,14660.0
2019-09-11 10:35:00,80.78,80.78,80.77,80.78,26422.0,68.8771,68.8771,68.8686,68.8771,26422.0
2019-09-11 10:40:00,80.78,80.79,80.78,80.79,5687.0,68.8771,68.8856,68.8771,68.8856,5687.0
2019-09-11 10:45:00,80.79,80.79,80.78,80.79,3791.0,68.8856,68.8856,68.8771,68.8856,3791.0
2019-09-11 10:50:00,80.79,80.79,80.78,80.79,9102.0,68.8856,68.8856,68.8771,68.8856,9102.0
2019-09-11 10:55:00,80.79,80.79,80.78,80.79,36174.0,68.8856,68.8856,68.8771,68.8856,36174.0
2019-09-11 11:00:00,80.79,80.79,80.77,80.77,10314.0,68.8856,68.8856,68.8686,68.8686,10314.0
2019-09-11 11:05:00,80.78,80.78,80.77,80.77,3592.0,68.8771,68.8771,68.8686,68.8686,3592.0
2019-09-11 11:10:00,80.77,80.78,80.77,80.78,2512.0,68.8686,68.8771,68.8686,68.8771,2512.0
2019-09-11 11:15:00,80.78,80.78,80.77,80.78,5534.0,68.8771,68.8771,68.8686,68.8771,5534.0
2019-09-11 11:20:00,80.78,80.78,80.77,80.78,7586.0,68.8771,68.8771,68.8686,68.8771,7586.0
2019-09-11 11:25:00,80.78,80.78,80.77,80.78,8005.0,68.8771,68.8771,68.8686,68.8771,8005.0
2019-09-11 11:30:00,80.78,80.79,80.77,80.79,20322.0,68.8771,68.8856,68.8686,68.8856,20322.0
2019-09-11 11:35:00,80.79,80.79,80.78,80.79,4994.0,68.8856,68.8856,68.8771,68.8856,4994.0
2019-09-11 11:40:00,80.79,80.79,80.78,80.79,5666.0,68.8856,68.8856,68.8771,68.8856,5666.0
2019-09-11 11:45:00,80.79,80.79,80.78,80.79,11245.0,68.8856,68.8856,68.8771,68.8856,11245.0
2019-09-11 11:50:00,80.79,80.79,80.78,80.79,4467.0,68.8856,68.8856,68.8771,68.8856,4467.0
2019-09-11 11:55:00,80.79,80.79,80.78,80.79,6846.0,68.8856,68.8856,68.8771,68.8856,6846.0
2019-09-11 12:00:00,80.79,80.79,80.78,80.79,5217.0,68.8856,68.8856,68.8771,68.8856,5217.0
2019-09-11 12:05:00,80.79,80.79,80.78,80.78,4665.0,68.8856,68.8856,68.8771,68.8771,4665.0
2019-09-11 12:10:00,80.79,80.79,80.78,80.79,2750.0,68.8856,68.8856,68.8771,68.8856,2750.0
2019-09-11 12:15:00,80.79,80.79,80.77,80.77,10188.0,68.8856,68.8856,68.8686,68.8686,10188.0
2019-09-11 12:20:00,80.78,80.78,80.77,80.78,4548.0,68.8771,68.8771,68.8686,68.8771,4548.0
2019-09-11 12:25:00,80.78,80.78,80.77,80.78,3342.0,68.8771,68.8771,68.8686,68.8771,3342.0
2019-09-11 12:30:00,80.78,80.78,80.77,80.78,3494.0,68.8771,68.8771,68.8686,68.8771,3494.0
2019-09-11 12:35:00,80.78,80.78,80.77,80.78,4548.0,68.8771,68.8771,68.8686,68.8771,4548.0
2019-09-11 12:40:00,80.78,80.78,80.77,80.78,6959.0,68.8771,68.8771,68.8686,68.8771,6959.0
2019-09-11 12:45:00,80.77,80.78,80.77,80.78,10674.0,68.8686,68.8771,68.8686,68.8771,10674.0
2019-09-11 12:50:00,80.78,80.78,80.77,80.78,11187.0,68.8771,68.8771,68.8686,68.8771,11187.0
2019-09-11 12:55:00,80.78,80.78,80.77,80.78,7386.0,68.8771,68.8771,68.8686,68.8771,7386.0
2019-09-11 13:00:00,80.78,80.78,80.77,80.78,28059.0,68.8771,68.8771,68.8686,68.8771,28059.0
2019-09-11 13:05:00,80.78,80.79,80.77,80.79,12735.0,68.8771,68.8856,68.8686,68.8856,12735.0
2019-09-11 13:10:00,80.79,80.79,80.78,80.79,10226.0,68.8856,68.8856,68.8771,68.8856,10226.0
2019-09-11 13:15:00,80.79,80.79,80.78,80.79,5622.0,68.8856,68.8856,68.8771,68.8856,5622.0
2019-09-11 13:20:00,80.79,80.79,80.78,80.78,10506.0,68.8856,68.8856,68.8771,68.8771,10506.0
2019-09-11 13:25:00,80.79,80.79,80.78,80.78,9530.0,68.8856,68.8856,68.8771,68.8771,9530.0
2019-09-11 13:30:00,80.79,80.79,80.77,80.78,12854.0,68.8856,68.8856,68.8686,68.8771,12854.0
2019-09-11 13:35:00,80.78,80.78,80.76,80.78,23740.0,68.8771,68.8771,68.8601,68.8771,23740.0
2019-09-11 13:40:00,80.78,80.78,80.77,80.78,9013.0,68.8771,68.8771,68.8686,68.8771,9013.0
2019-09-11 13:45:00,80.78,80.79,80.77,80.78,20970.0,68.8771,68.8856,68.8686,68.8771,20970.0
2019-09-11 13:50:00,80.78,80.78,80.77,80.78,2592.0,68.8771,68.8771,68.8686,68.8771,2592.0
2019-09-11 13:55:00,80.78,80.78,80.77,80.78,8958.0,68.8771,68.8771,68.8686,68.8771,8958.0
2019-09-11 14:00:00,80.78,80.78,80.77,80.78,4597.0,68.8771,68.8771,68.8686,68.8771,4597.0
2019-09-11 14:05:00,80.78,80.78,80.77,80.78,9718.0,68.8771,68.8771,68.8686,68.8771,9718.0
2019-09-11 14:10:00,80.78,80.78,80.77,80.77,43147.0,68.8771,68.8771,68.8686,68.8686,43147.0
2019-09-11 14:15:00,80.78,80.78,80.77,80.78,6265.0,68.8771,68.8771,68.8686,68.8771,6265.0
2019-09-11 14:20:00,80.78,80.78,80.77,80.78,6242.0,68.8771,68.8771,68.8686,68.8771,6242.0
2019-09-11 14:25:00,80.78,80.78,80.77,80.77,11792.0,68.8771,68.8771,68.8686,68.8686,11792.0
2019-09-11 14:30:00,80.78,80.78,80.77,80.77,10040.0,68.8771,68.8771,68.8686,68.8686,10040.0
2019-09-11 14:35:00,80.78,80.78,80.77,80.77,13995.0,68.8771,68.8771,68.8686,68.8686,13995.0
2019-09-11 14:40:00,80.78,80.78,80.77,80.78,15432.0,68.8771,68.8771,68.8686,68.8771,15432.0
2019-09-11 14:45:00,80.78,80.78,80.77,80.78,6313.0,68.8771,68.8771,68.8686,68.8771,6313.0
2019-09-11 14:50:00,80.78,80.78,80.77,80.78,31090.0,68.8771,68.8771,68.8686,68.8771,31090.0
2019-09-11 14:55:00,80.77,80.78,80.77,80.78,26850.0,68.8686,68.8771,68.8686,68.8771,26850.0
2019-09-11 15:00:00,80.78,80.78,80.77,80.78,8259.0,68.8771,68.8771,68.8686,68.8771,8259.0
2019-09-11 15:05:00,80.78,80.78,80.76,80.76,14548.0,68.8771,68.8771,68.8601,68.8601,14548.0
2019-09-11 15:10:00,80.76,80.77,80.76,80.77,50495.0,68.8601,68.8686,68.8601,68.8686,50495.0
2019-09-11 15:15:00,80.77,80.77,80.76,80.77,5791.0,68.8686,68.8686,68.8601,68.8686,5791.0
2019-09-11 15:20:00,80.77,80.77,80.76,80.77,10215.0,68.8686,68.8686,68.8601,68.8686,10215.0
2019-09-11 15:25:00,80.77,80.77,80.75,80.75,29259.0,68.8686,68.8686,68.8515,68.8515,29259.0
2019-09-11 15:30:00,80.76,80.76,80.75,80.75,10699.0,68.8601,68.8601,68.8515,68.8515,10699.0
2019-09-11 15:35:00,80.76,80.76,80.75,80.76,9676.0,68.8601,68.8601,68.8515,68.8601,9676.0
2019-09-11 15:40:00,80.76,80.76,80.75,80.76,17629.0,68.8601,68.8601,68.8515,68.8601,17629.0
2019-09-11 15:45:00,80.76,80.76,80.75,80.76,29499.0,68.8601,68.8601,68.8515,68.8601,29499.0
2019-09-11 15:50:00,80.76,80.76,80.75,80.75,20728.0,68.8601,68.8601,68.8515,68.8515,20728.0
2019-09-11 15:55:00,80.76,80.76,80.72,80.72,54126.0,68.8601,68.8601,68.8259,68.8259,54126.0
2019-09-12 09:30:00,80.81,80.82,80.79,80.81,17906.0,68.9027,68.9112,68.8856,68.9027,17906.0
2019-09-12 09:35:00,80.81,80.82,80.78,80.79,10418.0,68.9027,68.9112,68.8771,68.8856,10418.0
2019-09-12 09:40:00,80.78,80.79,80.77,80.77,6057.0,68.8771,68.8856,68.8686,68.8686,6057.0
2019-09-12 09:45:00,80.77,80.78,80.76,80.77,7176.0,68.8686,68.8771,68.8601,68.8686,7176.0
2019-09-12 09:50:00,80.77,80.79,80.76,80.78,13246.0,68.8686,68.8856,68.8601,68.8771,13246.0
2019-09-12 09:55:00,80.79,80.79,80.77,80.78,20249.0,68.8856,68.8856,68.8686,68.8771,20249.0
2019-09-12 10:00:00,80.78,80.8,80.77,80.8,9296.0,68.8771,68.8942,68.8686,68.8942,9296.0
2019-09-12 10:05:00,80.8,80.8,80.78,80.79,9542.0,68.8942,68.8942,68.8771,68.8856,9542.0
2019-09-12 10:10:00,80.79,80.79,80.72,80.76,39310.0,68.8856,68.8856,68.8259,68.8601,39310.0
2019-09-12 10:15:00,80.74,80.75,80.72,80.74,11954.0,68.843,68.8515,68.8259,68.843,11954.0
2019-09-12 10:20:00,80.75,80.75,80.73,80.75,6715.0,68.8515,68.8515,68.8345,68.8515,6715.0
2019-09-12 10:25:00,80.75,80.75,80.74,80.74,7602.0,68.8515,68.8515,68.843,68.843,7602.0
2019-09-12 10:30:00,80.75,80.75,80.74,80.75,15626.0,68.8515,68.8515,68.843,68.8515,15626.0
2019-09-12 10:35:00,80.74,80.76,80.74,80.74,6120.0,68.843,68.8601,68.843,68.843,6120.0
2019-09-12 10:40:00,80.75,80.75,80.73,80.73,56846.0,68.8515,68.8515,68.8345,68.8345,56846.0
2019-09-12 10:45:00,80.73,80.75,80.73,80.74,39679.0,68.8345,68.8515,68.8345,68.843,39679.0
2019-09-12 10:50:00,80.74,80.79,80.73,80.78,53131.0,68.843,68.8856,68.8345,68.8771,53131.0
2019-09-12 10:55:00,80.78,80.79,80.77,80.77,4571.0,68.8771,68.8856,68.8686,68.8686,4571.0
2019-09-12 11:00:00,80.77,80.79,80.76,80.79,5480.0,68.8686,68.8856,68.8601,68.8856,5480.0
2019-09-12 11:05:00,80.79,80.79,80.77,80.78,4240.0,68.8856,68.8856,68.8686,68.8771,4240.0
2019-09-12 11:10:00,80.78,80.78,80.76,80.77,4986.0,68.8771,68.8771,68.8601,68.8686,4986.0
2019-09-12 11:15:00,80.76,80.77,80.75,80.76,1198.0,68.8601,68.8686,68.8515,68.8601,1198.0
2019-09-12 11:20:00,80.76,80.77,80.74,80.75,4248.0,68.8601,68.8686,68.843,68.8515,4248.0
2019-09-12 11:25:00,80.73,80.74,80.73,80.73,8345.0,68.8345,68.843,68.8345,68.8345,8345.0
2019-09-12 11:30:00,80.74,80.74,80.71,80.72,25666.0,68.843,68.843,68.8174,68.8259,25666.0
2019-09-12 11:35:00,80.72,80.72,80.7,80.7,8277.0,68.8259,68.8259,68.8089,68.8089,8277.0
2019-09-12 11:40:00,80.71,80.71,80.69,80.7,3371.0,68.8174,68.8174,68.8004,68.8089,3371.0
2019-09-12 11:45:00,80.7,80.7,80.69,80.69,511.0,68.8089,68.8089,68.8004,68.8004,511.0
2019-09-12 11:50:00,80.7,80.7,80.69,80.69,4297.0,68.8089,68.8089,68.8004,68.8004,4297.0
2019-09-12 11:55:00,80.69,80.7,80.68,80.69,6036.0,68.8004,68.8089,68.7918,68.8004,6036.0
2019-09-12 12:00:00,80.69,80.71,80.69,80.7,15407.0,68.8004,68.8174,68.8004,68.8089,15407.0
2019-09-12 12:05:00,80.7,80.71,80.7,80.71,6172.0,68.8089,68.8174,68.8089,68.8174,6172.0
2019-09-12 12:10:00,80.7,80.71,80.7,80.71,2440.0,68.8089,68.8174,68.8089,68.8174,2440.0
2019-09-12 12:15:00,80.71,80.71,80.69,80.7,9320.0,68.8174,68.8174,68.8004,68.8089,9320.0
2019-09-12 12:20:00,80.7,80.7,80.68,80.69,3949.0,68.8089,68.8089,68.7918,68.8004,3949.0
2019-09-12 12:25:00,80.69,80.69,80.68,80.69,2425.0,68.8004,68.8004,68.7918,68.8004,2425.0
2019-09-12 12:30:00,80.69,80.69,80.68,80.69,12826.0,68.8004,68.8004,68.7918,68.8004,12826.0
2019-09-12 12:35:00,80.69,80.69,80.68,80.69,20353.0,68.8004,68.8004,68.7918,68.8004,20353.0
2019-09-12 12:40:00,80.69,80.69,80.68,80.69,9519.0,68.8004,68.8004,68.7918,68.8004,9519.0
2019-09-12 12:45:00,80.69,80.69,80.68,80.68,45200.0,68.8004,68.8004,68.7918,68.7918,45200.0
2019-09-12 12:50:00,80.69,80.69,80.68,80.68,18676.0,68.8004,68.8004,68.7918,68.7918,18676.0
2019-09-12 12:55:00,80.69,80.69,80.68,80.69,10865.0,68.8004,68.8004,68.7918,68.8004,10865.0
2019-09-12 13:00:00,80.7,80.71,80.67,80.68,60206.0,68.8089,68.8174,68.7833,68.7918,60206.0
2019-09-12 13:05:00,80.68,80.71,80.68,80.71,14655.0,68.7918,68.8174,68.7918,68.8174,14655.0
2019-09-12 13:10:00,80.7,80.71,80.69,80.7,10242.0,68.8089,68.8174,68.8004,68.8089,10242.0
2019-09-12 13:15:00,80.7,80.7,80.69,80.7,4373.0,68.8089,68.8089,68.8004,68.8089,4373.0
2019-09-12 13:20:00,80.69,80.7,80.69,80.7,40737.0,68.8004,68.8089,68.8004,68.8089,40737.0
2019-09-12 13:25:00,80.69,80.7,80.69,80.7,6482.0,68.8004,68.8089,68.8004,68.8089,6482.0
2019-09-12 13:30:00,80.7,80.71,80.69,80.71,4556.0,68.8089,68.8174,68.8004,68.8174,4556.0
2019-09-12 13:35:00,80.7,80.72,80.7,80.71,4064.0,68.8089,68.8259,68.8089,68.8174,4064.0
2019-09-12 13:40:00,80.71,80.72,80.7,80.72,14442.0,68.8174,68.8259,68.8089,68.8259,14442.0
2019-09-12 13:45:00,80.73,80.73,80.7,80.7,31304.0,68.8345,68.8345,68.8089,68.8089,31304.0
2019-09-12 13:50:00,80.7,80.71,80.7,80.7,2225.0,68.8089,68.8174,68.8089,68.8089,2225.0
2019-09-12 13:55:00,80.71,80.71,80.69,80.7,15741.0,68.8174,68.8174,68.8004,68.8089,15741.0
2019-09-12 14:00:00,80.7,80.7,80.69,80.7,2446.0,68.8089,68.8089,68.8004,68.8089,2446.0
2019-09-12 14:05:00,80.7,80.7,80.69,80.69,7948.0,68.8089,68.8089,68.8004,68.8004,7948.0
2019-09-12 14:10:00,80.69,80.7,80.69,80.7,8142.0,68.8004,68.8089,68.8004,68.8089,8142.0
2019-09-12 14:15:00,80.7,80.7,80.68,80.69,14666.0,68.8089,68.8089,68.7918,68.8004,14666.0
2019-09-12 14:20:00,80.69,80.69,80.68,80.69,2185.0,68.8004,68.8004,68.7918,68.8004,2185.0
2019-09-12 14:25:00,80.69,80.69,80.68,80.69,6733.0,68.8004,68.8004,68.7918,68.8004,6733.0
2019-09-12 14:30:00,80.68,80.69,80.68,80.68,623.0,68.7918,68.8004,68.7918,68.7918,623.0
2019-09-12 14:35:00,80.69,80.69,80.68,80.69,11332.0,68.8004,68.8004,68.7918,68.8004,11332.0
2019-09-12 14:40:00,80.69,80.69,80.68,80.68,2101.0,68.8004,68.8004,68.7918,68.7918,2101.0
2019-09-12 14:45:00,80.69,80.69,80.68,80.68,7615.0,68.8004,68.8004,68.7918,68.7918,7615.0
2019-09-12 14:50:00,80.68,80.69,80.68,80.69,3253.0,68.7918,68.8004,68.7918,68.8004,3253.0
2019-09-12 14:55:00,80.69,80.69,80.68,80.68,28177.0,68.8004,68.8004,68.7918,68.7918,28177.0
2019-09-12 15:00:00,80.67,80.68,80.66,80.68,15571.0,68.7833,68.7918,68.7748,68.7918,15571.0
2019-09-12 15:05:00,80.68,80.68,80.67,80.67,9499.0,68.7918,68.7918,68.7833,68.7833,9499.0
2019-09-12 15:10:00,80.68,80.68,80.67,80.67,8196.0,68.7918,68.7918,68.7833,68.7833,8196.0
2019-09-12 15:15:00,80.67,80.68,80.67,80.68,6353.0,68.7833,68.7918,68.7833,68.7918,6353.0
2019-09-12 15:20:00,80.68,80.68,80.67,80.68,6181.0,68.7918,68.7918,68.7833,68.7918,6181.0
2019-09-12 15:25:00,80.67,80.68,80.67,80.68,10635.0,68.7833,68.7918,68.7833,68.7918,10635.0
2019-09-12 15:30:00,80.67,80.69,80.67,80.68,25833.0,68.7833,68.8004,68.7833,68.7918,25833.0
2019-09-12 15:35:00,80.69,80.69,80.67,80.67,7472.0,68.8004,68.8004,68.7833,68.7833,7472.0
2019-09-12 15:40:00,80.67,80.68,80.67,80.68,41234.0,68.7833,68.7918,68.7833,68.7918,41234.0
2019-09-12 15:45:00,80.67,80.69,80.67,80.68,67156.0,68.7833,68.8004,68.7833,68.7918,67156.0
2019-09-12 15:50:00,80.68,80.69,80.68,80.69,7850.0,68.7918,68.8004,68.7918,68.8004,7850.0
2019-09-12 15:55:00,80.68,80.69,80.67,80.67,26680.0,68.7918,68.8004,68.7833,68.7833,26680.0
2019-09-13 09:30:00,80.64,80.64,80.61,80.63,23864.0,68.7577,68.7577,68.7322,68.7492,23864.0
2019-09-13 09:35:00,80.63,80.63,80.61,80.62,8426.0,68.7492,68.7492,68.7322,68.7407,8426.0
2019-09-13 09:40:00,80.62,80.62,80.61,80.62,14747.0,68.7407,68.7407,68.7322,68.7407,14747.0
2019-09-13 09:45:00,80.63,80.64,80.62,80.64,7805.0,68.7492,68.7577,68.7407,68.7577,7805.0
2019-09-13 09:50:00,80.63,80.64,80.63,80.64,5612.0,68.7492,68.7577,68.7492,68.7577,5612.0
2019-09-13 09:55:00,80.63,80.64,80.62,80.64,17445.0,68.7492,68.7577,68.7407,68.7577,17445.0
2019-09-13 10:00:00,80.63,80.64,80.62,80.63,16040.0,68.7492,68.7577,68.7407,68.7492,16040.0
2019-09-13 10:05:00,80.62,80.62,80.61,80.62,12205.0,68.7407,68.7407,68.7322,68.7407,12205.0
2019-09-13 10:10:00,80.62,80.62,80.61,80.62,11780.0,68.7407,68.7407,68.7322,68.7407,11780.0
2019-09-13 10:15:00,80.62,80.62,80.6,80.61,7680.0,68.7407,68.7407,68.7236,68.7322,7680.0
2019-09-13 10:20:00,80.61,80.61,80.59,80.59,26282.0,68.7322,68.7322,68.7151,68.7151,26282.0
2019-09-13 10:25:00,80.6,80.6,80.57,80.58,12092.0,68.7236,68.7236,68.6981,68.7066,12092.0
2019-09-13 10:30:00,80.58,80.59,80.57,80.57,10151.0,68.7066,68.7151,68.6981,68.6981,10151.0
2019-09-13 10:35:00,80.57,80.58,80.57,80.57,11755.0,68.6981,68.7066,68.6981,68.6981,11755.0
2019-09-13 10:40:00,80.57,80.58,80.57,80.58,4923.0,68.6981,68.7066,68.6981,68.7066,4923.0
2019-09-13 10:45:00,80.57,80.58,80.57,80.57,14757.0,68.6981,68.7066,68.6981,68.6981,14757.0
2019-09-13 10:50:00,80.57,80.58,80.56,80.56,9524.0,68.6981,68.7066,68.6895,68.6895,9524.0
2019-09-13 10:55:00,80.56,80.57,80.55,80.56,20175.0,68.6895,68.6981,68.681,68.6895,20175.0
2019-09-13 11:00:00,80.56,80.57,80.56,80.57,8096.0,68.6895,68.6981,68.6895,68.6981,8096.0
2019-09-13 11:05:00,80.57,80.57,80.56,80.56,11012.0,68.6981,68.6981,68.6895,68.6895,11012.0
2019-09-13 11:10:00,80.56,80.57,80.56,80.57,9535.0,68.6895,68.6981,68.6895,68.6981,9535.0
2019-09-13 11:15:00,80.56,80.58,80.56,80.58,15656.0,68.6895,68.7066,68.6895,68.7066,15656.0
2019-09-13 11:20:00,80.58,80.58,80.57,80.58,12032.0,68.7066,68.7066,68.6981,68.7066,12032.0
2019-09-13 11:25:00,80.57,80.58,80.56,80.56,3127.0,68.6981,68.7066,68.6895,68.6895,3127.0
2019-09-13 11:30:00,80.57,80.58,80.56,80.56,4834.0,68.6981,68.7066,68.6895,68.6895,4834.0
2019-09-13 11:35:00,80.56,80.57,80.56,80.57,16687.0,68.6895,68.6981,68.6895,68.6981,16687.0
2019-09-13 11:40:00,80.57,80.57,80.56,80.56,4180.0,68.6981,68.6981,68.6895,68.6895,4180.0
2019-09-13 11:45:00,80.57,80.57,80.56,80.56,2582.0,68.6981,68.6981,68.6895,68.6895,2582.0
2019-09-13 11:50:00,80.56,80.56,80.55,80.56,14322.0,68.6895,68.6895,68.681,68.6895,14322.0
2019-09-13 11:55:00,80.56,80.56,80.54,80.55,16277.0,68.6895,68.6895,68.6725,68.681,16277.0
2019-09-13 12:00:00,80.54,80.55,80.54,80.55,4055.0,68.6725,68.681,68.6725,68.681,4055.0
2019-09-13 12:05:00,80.55,80.56,80.54,80.56,4538.0,68.681,68.6895,68.6725,68.6895,4538.0
2019-09-13 12:10:00,80.56,80.56,80.55,80.56,3209.0,68.6895,68.6895,68.681,68.6895,3209.0
2019-09-13 12:15:00,80.55,80.56,80.55,80.55,3232.0,68.681,68.6895,68.681,68.681,3232.0
2019-09-13 12:20:00,80.56,80.56,80.55,80.56,38209.0,68.6895,68.6895,68.681,68.6895,38209.0
2019-09-13 12:25:00,80.56,80.56,80.55,80.56,3618.0,68.6895,68.6895,68.681,68.6895,3618.0
2019-09-13 12:30:00,80.56,80.56,80.55,80.55,10955.0,68.6895,68.6895,68.681,68.681,10955.0
2019-09-13 12:35:00,80.55,80.55,80.53,80.54,11534.0,68.681,68.681,68.6639,68.6725,11534.0
2019-09-13 12:40:00,80.53,80.54,80.53,80.53,7237.0,68.6639,68.6725,68.6639,68.6639,7237.0
2019-09-13 12:45:00,80.53,80.54,80.53,80.54,3519.0,68.6639,68.6725,68.6639,68.6725,3519.0
2019-09-13 12:50:00,80.54,80.54,80.52,80.52,16909.0,68.6725,68.6725,68.6554,68.6554,16909.0
2019-09-13 12:55:00,80.52,80.54,80.52,80.52,20682.0,68.6554,68.6725,68.6554,68.6554,20682.0
2019-09-13 13:00:00,80.52,80.54,80.52,80.53,11138.0,68.6554,68.6725,68.6554,68.6639,11138.0
2019-09-13 13:05:00,80.53,80.55,80.53,80.55,9899.0,68.6639,68.681,68.6639,68.681,9899.0
2019-09-13 13:10:00,80.54,80.55,80.54,80.55,4700.0,68.6725,68.681,68.6725,68.681,4700.0
2019-09-13 13:15:00,80.55,80.55,80.54,80.55,629.0,68.681,68.681,68.6725,68.681,629.0
2019-09-13 13:20:00,80.54,80.55,80.54,80.55,3304.0,68.6725,68.681,68.6725,68.681,3304.0
2019-09-13 13:25:00,80.55,80.55,80.54,80.55,12819.0,68.681,68.681,68.6725,68.681,12819.0
2019-09-13 13:30:00,80.55,80.56,80.54,80.55,8279.0,68.681,68.6895,68.6725,68.681,8279.0
2019-09-13 13:35:00,80.56,80.56,80.54,80.54,14059.0,68.6895,68.6895,68.6725,68.6725,14059.0
2019-09-13 13:40:00,80.55,80.56,80.54,80.55,14724.0,68.681,68.6895,68.6725,68.681,14724.0
2019-09-13 13:45:00,80.56,80.56,80.55,80.55,50252.0,68.6895,68.6895,68.681,68.681,50252.0
2019-09-13 13:50:00,80.56,80.56,80.55,80.55,62348.0,68.6895,68.6895,68.681,68.681,62348.0
2019-09-13 13:55:00,80.55,80.56,80.54,80.55,16388.0,68.681,68.6895,68.6725,68.681,16388.0
2019-09-13 14:00:00,80.56,80.56,80.55,80.56,3000.0,68.6895,68.6895,68.681,68.6895,3000.0
2019-09-13 14:05:00,80.55,80.56,80.55,80.56,11675.0,68.681,68.6895,68.681,68.6895,11675.0
2019-09-13 14:10:00,80.56,80.56,80.55,80.56,12716.0,68.6895,68.6895,68.681,68.6895,12716.0
2019-09-13 14:15:00,80.56,80.56,80.55,80.55,10435.0,68.6895,68.6895,68.681,68.681,10435.0
2019-09-13 14:20:00,80.55,80.56,80.55,80.55,20905.0,68.681,68.6895,68.681,68.681,20905.0
2019-09-13 14:25:00,80.56,80.56,80.55,80.56,12671.0,68.6895,68.6895,68.681,68.6895,12671.0
2019-09-13 14:30:00,80.55,80.56,80.55,80.56,10559.0,68.681,68.6895,68.681,68.6895,10559.0
2019-09-13 14:35:00,80.55,80.56,80.55,80.56,17396.0,68.681,68.6895,68.681,68.6895,17396.0
2019-09-13 14:40:00,80.56,80.56,80.55,80.55,13944.0,68.6895,68.6895,68.681,68.681,13944.0
2019-09-13 14:45:00,80.55,80.55,80.53,80.53,5528.0,68.681,68.681,68.6639,68.6639,5528.0
2019-09-13 14:50:00,80.53,80.54,80.53,80.54,3440.0,68.6639,68.6725,68.6639,68.6725,3440.0
2019-09-13 14:55:00,80.53,80.54,80.52,80.53,26650.0,68.6639,68.6725,68.6554,68.6639,26650.0
2019-09-13 15:00:00,80.53,80.54,80.52,80.54,15804.0,68.6639,68.6725,68.6554,68.6725,15804.0
2019-09-13 15:05:00,80.54,80.54,80.52,80.53,22419.0,68.6725,68.6725,68.6554,68.6639,22419.0
2019-09-13 15:10:00,80.53,80.53,80.52,80.53,3453.0,68.6639,68.6639,68.6554,68.6639,3453.0
2019-09-13 15:15:00,80.53,80.53,80.52,80.53,4726.0,68.6639,68.6639,68.6554,68.6639,4726.0
2019-09-13 15:20:00,80.53,80.53,80.52,80.52,11649.0,68.6639,68.6639,68.6554,68.6554,11649.0
2019-09-13 15:25:00,80.53,80.53,80.52,80.53,3271.0,68.6639,68.6639,68.6554,68.6639,3271.0
2019-09-13 15:30:00,80.53,80.53,80.52,80.53,8969.0,68.6639,68.6639,68.6554,68.6639,8969.0
2019-09-13 15:35:00,80.53,80.53,80.52,80.53,8306.0,68.6639,68.6639,68.6554,68.6639,8306.0
2019-09-13 15:40:00,80.53,80.53,80.52,80.53,9278.0,68.6639,68.6639,68.6554,68.6639,9278.0
2019-09-13 15:45:00,80.52,80.53,80.52,80.53,33232.0,68.6554,68.6639,68.6554,68.6639,33232.0
2019-09-13 15:50:00,80.53,80.53,80.52,80.52,23025.0,68.6639,68.6639,68.6554,68.6554,23025.0
2019-09-13 15:55:00,80.53,80.53,80.51,80.52,24485.0,68.6639,68.6639,68.6469,68.6554,24485.0
2019-09-16 09:30:00,80.6,80.62,80.57,80.59,59434.0,68.7236,68.7407,68.6981,68.7151,59434.0
2019-09-16 09:35:00,80.59,80.6,80.58,80.59,19424.0,68.7151,68.7236,68.7066,68.7151,19424.0
2019-09-16 09:40:00,80.6,80.62,80.6,80.6,23648.0,68.7236,68.7407,68.7236,68.7236,23648.0
2019-09-16 09:45:00,80.59,80.6,80.59,80.59,6715.0,68.7151,68.7236,68.7151,68.7151,6715.0
2019-09-16 09:50:00,80.6,80.6,80.59,80.6,13750.0,68.7236,68.7236,68.7151,68.7236,13750.0
2019-09-16 09:55:00,80.59,80.6,80.58,80.58,38811.0,68.7151,68.7236,68.7066,68.7066,38811.0
2019-09-16 10:00:00,80.58,80.59,80.58,80.58,11066.0,68.7066,68.7151,68.7066,68.7066,11066.0
2019-09-16 10:05:00,80.58,80.58,80.56,80.56,30812.0,68.7066,68.7066,68.6895,68.6895,30812.0
2019-09-16 10:10:00,80.57,80.58,80.56,80.58,5749.0,68.6981,68.7066,68.6895,68.7066,5749.0
2019-09-16 10:15:00,80.58,80.58,80.57,80.58,5547.0,68.7066,68.7066,68.6981,68.7066,5547.0
2019-09-16 10:20:00,80.57,80.58,80.56,80.56,6690.0,68.6981,68.7066,68.6895,68.6895,6690.0
2019-09-16 10:25:00,80.56,80.58,80.56,80.57,7940.0,68.6895,68.7066,68.6895,68.6981,7940.0
2019-09-16 10:30:00,80.57,80.59,80.57,80.59,1392.0,68.6981,68.7151,68.6981,68.7151,1392.0
2019-09-16 10:35:00,80.59,80.59,80.58,80.59,2643.0,68.7151,68.7151,68.7066,68.7151,2643.0
2019-09-16 10:40:00,80.58,80.59,80.58,80.59,7901.0,68.7066,68.7151,68.7066,68.7151,7901.0
2019-09-16 10:45:00,80.58,80.6,80.58,80.6,19372.0,68.7066,68.7236,68.7066,68.7236,19372.0
2019-09-16 10:50:00,80.59,80.6,80.59,80.59,14774.0,68.7151,68.7236,68.7151,68.7151,14774.0
2019-09-16 10:55:00,80.6,80.6,80.59,80.59,24404.0,68.7236,68.7236,68.7151,68.7151,24404.0
2019-09-16 11:00:00,80.59,80.62,80.59,80.61,6725.0,68.7151,68.7407,68.7151,68.7322,6725.0
2019-09-16 11:05:00,80.62,80.62,80.61,80.61,2839.0,68.7407,68.7407,68.7322,68.7322,2839.0
2019-09-16 11:10:00,80.61,80.62,80.61,80.62,1530.0,68.7322,68.7407,68.7322,68.7407,1530.0
2019-09-16 11:15:00,80.61,80.62,80.61,80.62,17534.0,68.7322,68.7407,68.7322,68.7407,17534.0
2019-09-16 11:20:00,80.61,80.61,80.6,80.61,6253.0,68.7322,68.7322,68.7236,68.7322,6253.0
2019-09-16 11:25:00,80.6,80.61,80.6,80.61,8012.0,68.7236,68.7322,68.7236,68.7322,8012.0
2019-09-16 11:30:00,80.6,80.61,80.6,80.61,3844.0,68.7236,68.7322,68.7236,68.7322,3844.0
2019-09-16 11:35:00,80.61,80.61,80.6,80.6,3359.0,68.7322,68.7322,68.7236,68.7236,3359.0
2019-09-16 11:40:00,80.61,80.62,80.6,80.62,4235.0,68.7322,68.7407,68.7236,68.7407,4235.0
2019-09-16 11:45:00,80.62,80.62,80.61,80.62,8774.0,68.7407,68.7407,68.7322,68.7407,8774.0
2019-09-16 11:50:00,80.62,80.63,80.61,80.62,7466.0,68.7407,68.7492,68.7322,68.7407,7466.0
2019-09-16 11:55:00,80.62,80.63,80.61,80.62,3499.0,68.7407,68.7492,68.7322,68.7407,3499.0
2019-09-16 12:00:00,80.62,80.62,80.61,80.62,2321.0,68.7407,68.7407,68.7322,68.7407,2321.0
2019-09-16 12:05:00,80.62,80.62,80.61,80.61,8751.0,68.7407,68.7407,68.7322,68.7322,8751.0
2019-09-16 12:10:00,80.61,80.61,80.6,80.6,7650.0,68.7322,68.7322,68.7236,68.7236,7650.0
2019-09-16 12:15:00,80.6,80.61,80.6,80.61,2415.0,68.7236,68.7322,68.7236,68.7322,2415.0
2019-09-16 12:20:00,80.61,80.62,80.6,80.62,4210.0,68.7322,68.7407,68.7236,68.7407,4210.0
2019-09-16 12:25:00,80.61,80.62,80.61,80.61,4616.0,68.7322,68.7407,68.7322,68.7322,4616.0
2019-09-16 12:30:00,80.61,80.62,80.61,80.61,5976.0,68.7322,68.7407,68.7322,68.7322,5976.0
2019-09-16 12:35:00,80.61,80.62,80.61,80.62,7504.0,68.7322,68.7407,68.7322,68.7407,7504.0
2019-09-16 12:40:00,80.63,80.63,80.61,80.62,3209.0,68.7492,68.7492,68.7322,68.7407,3209.0
2019-09-16 12:45:00,80.62,80.62,80.61,80.62,4526.0,68.7407,68.7407,68.7322,68.7407,4526.0
2019-09-16 12:50:00,80.62,80.63,80.62,80.63,10843.0,68.7407,68.7492,68.7407,68.7492,10843.0
2019-09-16 12:55:00,80.62,80.63,80.62,80.62,760.0,68.7407,68.7492,68.7407,68.7407,760.0
2019-09-16 13:00:00,80.63,80.63,80.62,80.63,6673.0,68.7492,68.7492,68.7407,68.7492,6673.0
2019-09-16 13:05:00,80.62,80.63,80.62,80.62,2360.0,68.7407,68.7492,68.7407,68.7407,2360.0
2019-09-16 13:10:00,80.62,80.63,80.62,80.63,7422.0,68.7407,68.7492,68.7407,68.7492,7422.0
2019-09-16 13:15:00,80.63,80.63,80.62,80.62,25627.0,68.7492,68.7492,68.7407,68.7407,25627.0
2019-09-16 13:20:00,80.62,80.63,80.62,80.62,10141.0,68.7407,68.7492,68.7407,68.7407,10141.0
2019-09-16 13:25:00,80.63,80.63,80.62,80.63,1727.0,68.7492,68.7492,68.7407,68.7492,1727.0
2019-09-16 13:30:00,80.62,80.63,80.61,80.62,18137.0,68.7407,68.7492,68.7322,68.7407,18137.0
2019-09-16 13:35:00,80.61,80.63,80.61,80.62,54990.0,68.7322,68.7492,68.7322,68.7407,54990.0
2019-09-16 13:40:00,80.62,80.63,80.62,80.62,4224.0,68.7407,68.7492,68.7407,68.7407,4224.0
2019-09-16 13:45:00,80.63,80.63,80.62,80.62,3621.0,68.7492,68.7492,68.7407,68.7407,3621.0
2019-09-16 13:50:00,80.62,80.63,80.62,80.63,3576.0,68.7407,68.7492,68.7407,68.7492,3576.0
2019-09-16 13:55:00,80.62,80.63,80.62,80.63,7779.0,68.7407,68.7492,68.7407,68.7492,7779.0
2019-09-16 14:00:00,80.62,80.63,80.62,80.63,5431.0,68.7407,68.7492,68.7407,68.7492,5431.0
2019-09-16 14:05:00,80.63,80.63,80.62,80.63,3062.0,68.7492,68.7492,68.7407,68.7492,3062.0
2019-09-16 14:10:00,80.63,80.63,80.62,80.62,6875.0,68.7492,68.7492,68.7407,68.7407,6875.0
2019-09-16 14:15:00,80.62,80.63,80.62,80.63,7222.0,68.7407,68.7492,68.7407,68.7492,7222.0
2019-09-16 14:20:00,80.63,80.63,80.62,80.62,10373.0,68.7492,68.7492,68.7407,68.7407,10373.0
2019-09-16 14:25:00,80.63,80.63,80.61,80.61,13568.0,68.7492,68.7492,68.7322,68.7322,13568.0
2019-09-16 14:30:00,80.62,80.62,80.61,80.61,6894.0,68.7407,68.7407,68.7322,68.7322,6894.0
2019-09-16 14:35:00,80.61,80.62,80.61,80.61,6904.0,68.7322,68.7407,68.7322,68.7322,6904.0
2019-09-16 14:40:00,80.62,80.63,80.61,80.62,7795.0,68.7407,68.7492,68.7322,68.7407,7795.0
2019-09-16 14:45:00,80.63,80.63,80.62,80.62,13722.0,68.7492,68.7492,68.7407,68.7407,13722.0
2019-09-16 14:50:00,80.63,80.63,80.62,80.62,2181.0,68.7492,68.7492,68.7407,68.7407,2181.0
2019-09-16 14:55:00,80.63,80.63,80.62,80.62,9847.0,68.7492,68.7492,68.7407,68.7407,9847.0
2019-09-16 15:00:00,80.63,80.63,80.62,80.63,13473.0,68.7492,68.7492,68.7407,68.7492,13473.0
2019-09-16 15:05:00,80.63,80.64,80.62,80.63,15279.0,68.7492,68.7577,68.7407,68.7492,15279.0
2019-09-16 15:10:00,80.62,80.64,80.62,80.63,7286.0,68.7407,68.7577,68.7407,68.7492,7286.0
2019-09-16 15:15:00,80.63,80.63,80.62,80.62,15520.0,68.7492,68.7492,68.7407,68.7407,15520.0
2019-09-16 15:20:00,80.63,80.64,80.62,80.64,6059.0,68.7492,68.7577,68.7407,68.7577,6059.0
2019-09-16 15:25:00,80.64,80.64,80.63,80.63,4134.0,68.7577,68.7577,68.7492,68.7492,4134.0
2019-09-16 15:30:00,80.63,80.64,80.63,80.63,8362.0,68.7492,68.7577,68.7492,68.7492,8362.0
2019-09-16 15:35:00,80.63,80.63,80.62,80.62,8573.0,68.7492,68.7492,68.7407,68.7407,8573.0
2019-09-16 15:40:00,80.62,80.64,80.62,80.62,11268.0,68.7407,68.7577,68.7407,68.7407,11268.0
2019-09-16 15:45:00,80.62,80.63,80.62,80.62,8459.0,68.7407,68.7492,68.7407,68.7407,8459.0
2019-09-16 15:50:00,80.62,80.64,80.62,80.63,17450.0,68.7407,68.7577,68.7407,68.7492,17450.0
2019-09-16 15:55:00,80.63,80.64,80.62,80.63,38230.0,68.7492,68.7577,68.7407,68.7492,38230.0
2019-09-17 09:30:00,80.62,80.67,80.61,80.61,31430.0,68.7407,68.7833,68.7322,68.7322,31430.0
2019-09-17 09:35:00,80.62,80.63,80.61,80.63,3888.0,68.7407,68.7492,68.7322,68.7492,3888.0
2019-09-17 09:40:00,80.63,80.64,80.61,80.64,27385.0,68.7492,68.7577,68.7322,68.7577,27385.0
2019-09-17 09:45:00,80.64,80.65,80.62,80.62,27535.0,68.7577,68.7663,68.7407,68.7407,27535.0
2019-09-17 09:50:00,80.62,80.67,80.62,80.67,7627.0,68.7407,68.7833,68.7407,68.7833,7627.0
2019-09-17 09:55:00,80.67,80.67,80.65,80.66,10796.0,68.7833,68.7833,68.7663,68.7748,10796.0
2019-09-17 10:00:00,80.67,80.69,80.67,80.68,8145.0,68.7833,68.8004,68.7833,68.7918,8145.0
2019-09-17 10:05:00,80.68,80.69,80.67,80.69,12378.0,68.7918,68.8004,68.7833,68.8004,12378.0
2019-09-17 10:10:00,80.68,80.69,80.67,80.69,5080.0,68.7918,68.8004,68.7833,68.8004,5080.0
2019-09-17 10:15:00,80.68,80.68,80.67,80.67,14107.0,68.7918,68.7918,68.7833,68.7833,14107.0
2019-09-17 10:20:00,80.67,80.68,80.67,80.68,13599.0,68.7833,68.7918,68.7833,68.7918,13599.0
2019-09-17 10:25:00,80.67,80.68,80.67,80.67,2909.0,68.7833,68.7918,68.7833,68.7833,2909.0
2019-09-17 10:30:00,80.67,80.67,80.65,80.66,7729.0,68.7833,68.7833,68.7663,68.7748,7729.0
2019-09-17 10:35:00,80.66,80.66,80.65,80.66,5565.0,68.7748,68.7748,68.7663,68.7748,5565.0
2019-09-17 10:40:00,80.66,80.66,80.64,80.66,7715.0,68.7748,68.7748,68.7577,68.7748,7715.0
2019-09-17 10:45:00,80.65,80.66,80.65,80.65,6080.0,68.7663,68.7748,68.7663,68.7663,6080.0
2019-09-17 10:50:00,80.66,80.66,80.65,80.66,5435.0,68.7748,68.7748,68.7663,68.7748,5435.0
2019-09-17 10:55:00,80.66,80.66,80.65,80.66,8228.0,68.7748,68.7748,68.7663,68.7748,8228.0
2019-09-17 11:00:00,80.66,80.67,80.65,80.67,12177.0,68.7748,68.7833,68.7663,68.7833,12177.0
2019-09-17 11:05:00,80.67,80.7,80.67,80.7,18172.0,68.7833,68.8089,68.7833,68.8089,18172.0
2019-09-17 11:10:00,80.7,80.71,80.7,80.7,52791.0,68.8089,68.8174,68.8089,68.8089,52791.0
2019-09-17 11:15:00,80.7,80.71,80.69,80.7,22271.0,68.8089,68.8174,68.8004,68.8089,22271.0
2019-09-17 11:20:00,80.69,80.7,80.69,80.7,9447.0,68.8004,68.8089,68.8004,68.8089,9447.0
2019-09-17 11:25:00,80.69,80.72,80.69,80.71,9887.0,68.8004,68.8259,68.8004,68.8174,9887.0
2019-09-17 11:30:00,80.72,80.72,80.7,80.7,2988.0,68.8259,68.8259,68.8089,68.8089,2988.0
2019-09-17 11:35:00,80.7,80.71,80.7,80.71,4771.0,68.8089,68.8174,68.8089,68.8174,4771.0
2019-09-17 11:40:00,80.7,80.72,80.7,80.71,5876.0,68.8089,68.8259,68.8089,68.8174,5876.0
2019-09-17 11:45:00,80.72,80.72,80.7,80.72,5375.0,68.8259,68.8259,68.8089,68.8259,5375.0
2019-09-17 11:50:00,80.72,80.72,80.71,80.72,5040.0,68.8259,68.8259,68.8174,68.8259,5040.0
2019-09-17 11:55:00,80.72,80.73,80.72,80.72,11551.0,68.8259,68.8345,68.8259,68.8259,11551.0
2019-09-17 12:00:00,80.72,80.72,80.71,80.72,7723.0,68.8259,68.8259,68.8174,68.8259,7723.0
2019-09-17 12:05:00,80.71,80.72,80.7,80.71,7830.0,68.8174,68.8259,68.8089,68.8174,7830.0
2019-09-17 12:10:00,80.7,80.72,80.7,80.72,202177.0,68.8089,68.8259,68.8089,68.8259,202177.0
2019-09-17 12:15:00,80.72,80.72,80.71,80.72,3063.0,68.8259,68.8259,68.8174,68.8259,3063.0
2019-09-17 12:20:00,80.72,80.72,80.7,80.7,25954.0,68.8259,68.8259,68.8089,68.8089,25954.0
2019-09-17 12:25:00,80.7,80.71,80.7,80.7,15724.0,68.8089,68.8174,68.8089,68.8089,15724.0
2019-09-17 12:30:00,80.7,80.71,80.7,80.7,7249.0,68.8089,68.8174,68.8089,68.8089,7249.0
2019-09-17 12:35:00,80.7,80.72,80.7,80.72,18163.0,68.8089,68.8259,68.8089,68.8259,18163.0
2019-09-17 12:40:00,80.72,80.72,80.71,80.72,3944.0,68.8259,68.8259,68.8174,68.8259,3944.0
2019-09-17 12:45:00,80.71,80.72,80.71,80.72,4953.0,68.8174,68.8259,68.8174,68.8259,4953.0
2019-09-17 12:50:00,80.72,80.72,80.71,80.72,15410.0,68.8259,68.8259,68.8174,68.8259,15410.0
2019-09-17 12:55:00,80.72,80.72,80.71,80.72,13095.0,68.8259,68.8259,68.8174,68.8259,13095.0
2019-09-17 13:00:00,80.72,80.72,80.71,80.72,4964.0,68.8259,68.8259,68.8174,68.8259,4964.0
2019-09-17 13:05:00,80.72,80.73,80.71,80.72,29829.0,68.8259,68.8345,68.8174,68.8259,29829.0
2019-09-17 13:10:00,80.72,80.72,80.71,80.71,22889.0,68.8259,68.8259,68.8174,68.8174,22889.0
2019-09-17 13:15:00,80.71,80.72,80.71,80.72,18405.0,68.8174,68.8259,68.8174,68.8259,18405.0
2019-09-17 13:20:00,80.72,80.72,80.71,80.72,12491.0,68.8259,68.8259,68.8174,68.8259,12491.0
2019-09-17 13:25:00,80.72,80.72,80.71,80.72,4041.0,68.8259,68.8259,68.8174,68.8259,4041.0
2019-09-17 13:30:00,80.72,80.72,80.71,80.72,3642.0,68.8259,68.8259,68.8174,68.8259,3642.0
2019-09-17 13:35:00,80.71,80.72,80.71,80.71,1510.0,68.8174,68.8259,68.8174,68.8174,1510.0
2019-09-17 13:40:00,80.72,80.73,80.71,80.73,14158.0,68.8259,68.8345,68.8174,68.8345,14158.0
2019-09-17 13:45:00,80.73,80.73,80.71,80.72,11774.0,68.8345,68.8345,68.8174,68.8259,11774.0
2019-09-17 13:50:00,80.71,80.73,80.71,80.72,10823.0,68.8174,68.8345,68.8174,68.8259,10823.0
2019-09-17 13:55:00,80.72,80.73,80.71,80.72,9611.0,68.8259,68.8345,68.8174,68.8259,9611.0
2019-09-17 14:00:00,80.71,80.72,80.71,80.72,12212.0,68.8174,68.8259,68.8174,68.8259,12212.0
2019-09-17 14:05:00,80.72,80.72,80.7,80.7,9152.0,68.8259,68.8259,68.8089,68.8089,9152.0
2019-09-17 14:10:00,80.7,80.71,80.7,80.71,5394.0,68.8089,68.8174,68.8089,68.8174,5394.0
2019-09-17 14:15:00,80.7,80.71,80.69,80.69,7774.0,68.8089,68.8174,68.8004,68.8004,7774.0
2019-09-17 14:20:00,80.69,80.7,80.69,80.69,15051.0,68.8004,68.8089,68.8004,68.8004,15051.0
2019-09-17 14:25:00,80.7,80.71,80.69,80.7,12293.0,68.8089,68.8174,68.8004,68.8089,12293.0
2019-09-17 14:30:00,80.71,80.71,80.7,80.71,11983.0,68.8174,68.8174,68.8089,68.8174,11983.0
2019-09-17 14:35:00,80.7,80.72,80.7,80.71,16349.0,68.8089,68.8259,68.8089,68.8174,16349.0
2019-09-17 14:40:00,80.72,80.72,80.71,80.72,9978.0,68.8259,68.8259,68.8174,68.8259,9978.0
2019-09-17 14:45:00,80.72,80.72,80.71,80.72,5048.0,68.8259,68.8259,68.8174,68.8259,5048.0
2019-09-17 14:50:00,80.71,80.72,80.7,80.71,11874.0,68.8174,68.8259,68.8089,68.8174,11874.0
2019-09-17 14:55:00,80.7,80.71,80.7,80.71,9840.0,68.8089,68.8174,68.8089,68.8174,9840.0
2019-09-17 15:00:00,80.7,80.71,80.7,80.71,6761.0,68.8089,68.8174,68.8089,68.8174,6761.0
2019-09-17 15:05:00,80.7,80.71,80.7,80.71,13164.0,68.8089,68.8174,68.8089,68.8174,13164.0
2019-09-17 15:10:00,80.71,80.72,80.71,80.71,5400.0,68.8174,68.8259,68.8174,68.8174,5400.0
2019-09-17 15:15:00,80.72,80.72,80.71,80.72,4614.0,68.8259,68.8259,68.8174,68.8259,4614.0
2019-09-17 15:20:00,80.72,80.72,80.71,80.72,6389.0,68.8259,68.8259,68.8174,68.8259,6389.0
2019-09-17 15:25:00,80.71,80.72,80.71,80.72,8030.0,68.8174,68.8259,68.8174,68.8259,8030.0
2019-09-17 15:30:00,80.71,80.72,80.7,80.72,6480.0,68.8174,68.8259,68.8089,68.8259,6480.0
2019-09-17 15:35:00,80.72,80.72,80.71,80.72,6529.0,68.8259,68.8259,68.8174,68.8259,6529.0
2019-09-17 15:40:00,80.72,80.72,80.71,80.72,10878.0,68.8259,68.8259,68.8174,68.8259,10878.0
2019-09-17 15:45:00,80.72,80.73,80.71,80.72,40642.0,68.8259,68.8345,68.8174,68.8259,40642.0
2019-09-17 15:50:00,80.71,80.73,80.71,80.72,16112.0,68.8174,68.8345,68.8174,68.8259,16112.0
2019-09-17 15:55:00,80.72,80.72,80.69,80.7,37395.0,68.8259,68.8259,68.8004,68.8089,37395.0
2019-09-18 09:30:00,80.8,80.8,80.77,80.78,19430.0,68.8942,68.8942,68.8686,68.8771,19430.0
2019-09-18 09:35:00,80.77,80.79,80.77,80.79,5345.0,68.8686,68.8856,68.8686,68.8856,5345.0
2019-09-18 09:40:00,80.79,80.79,80.78,80.79,9811.0,68.8856,68.8856,68.8771,68.8856,9811.0
2019-09-18 09:45:00,80.78,80.79,80.75,80.79,157102.0,68.8771,68.8856,68.8515,68.8856,157102.0
2019-09-18 09:50:00,80.79,80.8,80.78,80.8,9150.0,68.8856,68.8942,68.8771,68.8942,9150.0
2019-09-18 09:55:00,80.8,80.8,80.78,80.78,19820.0,68.8942,68.8942,68.8771,68.8771,19820.0
2019-09-18 10:00:00,80.78,80.79,80.78,80.79,28505.0,68.8771,68.8856,68.8771,68.8856,28505.0
2019-09-18 10:05:00,80.78,80.79,80.77,80.78,9096.0,68.8771,68.8856,68.8686,68.8771,9096.0
2019-09-18 10:10:00,80.78,80.79,80.77,80.79,26503.0,68.8771,68.8856,68.8686,68.8856,26503.0
2019-09-18 10:15:00,80.79,80.79,80.78,80.79,24838.0,68.8856,68.8856,68.8771,68.8856,24838.0
2019-09-18 10:20:00,80.8,80.8,80.79,80.8,8654.0,68.8942,68.8942,68.8856,68.8942,8654.0
2019-09-18 10:25:00,80.8,80.8,80.79,80.8,9766.0,68.8942,68.8942,68.8856,68.8942,9766.0
2019-09-18 10:30:00,80.8,80.8,80.79,80.8,22856.0,68.8942,68.8942,68.8856,68.8942,22856.0
2019-09-18 10:35:00,80.8,80.8,80.79,80.8,17608.0,68.8942,68.8942,68.8856,68.8942,17608.0
2019-09-18 10:40:00,80.8,80.8,80.79,80.8,4150.0,68.8942,68.8942,68.8856,68.8942,4150.0
2019-09-18 10:45:00,80.8,80.8,80.79,80.8,11777.0,68.8942,68.8942,68.8856,68.8942,11777.0
2019-09-18 10:50:00,80.79,80.81,80.79,80.81,24272.0,68.8856,68.9027,68.8856,68.9027,24272.0
2019-09-18 10:55:00,80.8,80.81,80.8,80.81,17442.0,68.8942,68.9027,68.8942,68.9027,17442.0
2019-09-18 11:00:00,80.81,80.82,80.8,80.81,21263.0,68.9027,68.9112,68.8942,68.9027,21263.0
2019-09-18 11:05:00,80.81,80.82,80.81,80.81,18695.0,68.9027,68.9112,68.9027,68.9027,18695.0
2019-09-18 11:10:00,80.81,80.82,80.81,80.81,14541.0,68.9027,68.9112,68.9027,68.9027,14541.0
2019-09-18 11:15:00,80.82,80.82,80.81,80.82,12522.0,68.9112,68.9112,68.9027,68.9112,12522.0
2019-09-18 11:20:00,80.81,80.82,80.81,80.82,15910.0,68.9027,68.9112,68.9027,68.9112,15910.0
2019-09-18 11:25:00,80.82,80.82,80.81,80.82,13229.0,68.9112,68.9112,68.9027,68.9112,13229.0
2019-09-18 11:30:00,80.82,80.83,80.82,80.83,11582.0,68.9112,68.9197,68.9112,68.9197,11582.0
2019-09-18 11:35:00,80.82,80.83,80.82,80.83,16134.0,68.9112,68.9197,68.9112,68.9197,16134.0
2019-09-18 11:40:00,80.83,80.83,80.82,80.83,12150.0,68.9197,68.9197,68.9112,68.9197,12150.0
2019-09-18 11:45:00,80.83,80.83,80.82,80.83,4638.0,68.9197,68.9197,68.9112,68.9197,4638.0
2019-09-18 11:50:00,80.83,80.83,80.82,80.82,3481.0,68.9197,68.9197,68.9112,68.9112,3481.0
2019-09-18 11:55:00,80.83,80.84,80.82,80.84,18161.0,68.9197,68.9283,68.9112,68.9283,18161.0
2019-09-18 12:00:00,80.84,80.84,80.83,80.84,6381.0,68.9283,68.9283,68.9197,68.9283,6381.0
2019-09-18 12:05:00,80.84,80.84,80.83,80.83,2949.0,68.9283,68.9283,68.9197,68.9197,2949.0
2019-09-18 12:10:00,80.84,80.84,80.83,80.83,1124.0,68.9283,68.9283,68.9197,68.9197,1124.0
2019-09-18 12:15:00,80.84,80.84,80.83,80.83,3855.0,68.9283,68.9283,68.9197,68.9197,3855.0
2019-09-18 12:20:00,80.84,80.84,80.81,80.82,58283.0,68.9283,68.9283,68.9027,68.9112,58283.0
2019-09-18 12:25:00,80.81,80.82,80.81,80.82,4244.0,68.9027,68.9112,68.9027,68.9112,4244.0
2019-09-18 12:30:00,80.81,80.83,80.81,80.83,2367.0,68.9027,68.9197,68.9027,68.9197,2367.0
2019-09-18 12:35:00,80.83,80.83,80.82,80.83,6186.0,68.9197,68.9197,68.9112,68.9197,6186.0
2019-09-18 12:40:00,80.83,80.84,80.83,80.84,5200.0,68.9197,68.9283,68.9197,68.9283,5200.0
2019-09-18 12:45:00,80.84,80.84,80.83,80.84,2110.0,68.9283,68.9283,68.9197,68.9283,2110.0
2019-09-18 12:50:00,80.84,80.85,80.83,80.85,5853.0,68.9283,68.9368,68.9197,68.9368,5853.0
2019-09-18 12:55:00,80.84,80.85,80.84,80.84,7640.0,68.9283,68.9368,68.9283,68.9283,7640.0
2019-09-18 13:00:00,80.85,80.85,80.84,80.84,2105.0,68.9368,68.9368,68.9283,68.9283,2105.0
2019-09-18 13:05:00,80.85,80.85,80.83,80.84,8446.0,68.9368,68.9368,68.9197,68.9283,8446.0
2019-09-18 13:10:00,80.84,80.84,80.83,80.84,3377.0,68.9283,68.9283,68.9197,68.9283,3377.0
2019-09-18 13:15:00,80.84,80.85,80.83,80.84,13375.0,68.9283,68.9368,68.9197,68.9283,13375.0
2019-09-18 13:20:00,80.84,80.85,80.84,80.85,10602.0,68.9283,68.9368,68.9283,68.9368,10602.0
2019-09-18 13:25:00,80.85,80.85,80.83,80.84,8831.0,68.9368,68.9368,68.9197,68.9283,8831.0
2019-09-18 13:30:00,80.83,80.84,80.83,80.84,11609.0,68.9197,68.9283,68.9197,68.9283,11609.0
2019-09-18 13:35:00,80.84,80.84,80.83,80.84,3314.0,68.9283,68.9283,68.9197,68.9283,3314.0
2019-09-18 13:40:00,80.84,80.85,80.84,80.85,56387.0,68.9283,68.9368,68.9283,68.9368,56387.0
2019-09-18 13:45:00,80.84,80.85,80.84,80.84,21671.0,68.9283,68.9368,68.9283,68.9283,21671.0
2019-09-18 13:50:00,80.85,80.85,80.84,80.84,6091.0,68.9368,68.9368,68.9283,68.9283,6091.0
2019-09-18 13:55:00,80.85,80.87,80.84,80.87,8984.0,68.9368,68.9538,68.9283,68.9538,8984.0
2019-09-18 14:00:00,80.85,80.86,80.78,80.83,8290.0,68.9368,68.9453,68.8771,68.9197,8290.0
2019-09-18 14:05:00,80.81,80.86,80.8,80.84,6697.0,68.9027,68.9453,68.8942,68.9283,6697.0
2019-09-18 14:10:00,80.84,80.84,80.78,80.79,10611.0,68.9283,68.9283,68.8771,68.8856,10611.0
2019-09-18 14:15:00,80.78,80.79,80.75,80.77,16226.0,68.8771,68.8856,68.8515,68.8686,16226.0
2019-09-18 14:20:00,80.74,80.76,80.73,80.76,7022.0,68.843,68.8601,68.8345,68.8601,7022.0
2019-09-18 14:25:00,80.76,80.77,80.76,80.77,3054.0,68.8601,68.8686,68.8601,68.8686,3054.0
2019-09-18 14:30:00,80.75,80.76,80.73,80.76,8090.0,68.8515,68.8601,68.8345,68.8601,8090.0
2019-09-18 14:35:00,80.75,80.76,80.73,80.73,6525.0,68.8515,68.8601,68.8345,68.8345,6525.0
2019-09-18 14:40:00,80.73,80.73,80.68,80.68,7907.0,68.8345,68.8345,68.7918,68.7918,7907.0
2019-09-18 14:45:00,80.68,80.7,80.67,80.7,2372.0,68.7918,68.8089,68.7833,68.8089,2372.0
2019-09-18 14:50:00,80.7,80.74,80.69,80.74,20363.0,68.8089,68.843,68.8004,68.843,20363.0
2019-09-18 14:55:00,80.74,80.74,80.7,80.72,20960.0,68.843,68.843,68.8089,68.8259,20960.0
2019-09-18 15:00:00,80.72,80.72,80.68,80.71,27647.0,68.8259,68.8259,68.7918,68.8174,27647.0
2019-09-18 15:05:00,80.7,80.71,80.69,80.7,7804.0,68.8089,68.8174,68.8004,68.8089,7804.0
2019-09-18 15:10:00,80.7,80.7,80.69,80.7,12156.0,68.8089,68.8089,68.8004,68.8089,12156.0
2019-09-18 15:15:00,80.69,80.7,80.69,80.7,18892.0,68.8004,68.8089,68.8004,68.8089,18892.0
2019-09-18 15:20:00,80.7,80.7,80.67,80.67,21414.0,68.8089,68.8089,68.7833,68.7833,21414.0
2019-09-18 15:25:00,80.68,80.69,80.68,80.69,8950.0,68.7918,68.8004,68.7918,68.8004,8950.0
2019-09-18 15:30:00,80.69,80.69,80.68,80.69,19945.0,68.8004,68.8004,68.7918,68.8004,19945.0
2019-09-18 15:35:00,80.69,80.71,80.69,80.7,14954.0,68.8004,68.8174,68.8004,68.8089,14954.0
2019-09-18 15:40:00,80.71,80.72,80.7,80.72,5139.0,68.8174,68.8259,68.8089,68.8259,5139.0
2019-09-18 15:45:00,80.71,80.73,80.71,80.73,15654.0,68.8174,68.8345,68.8174,68.8345,15654.0
2019-09-18 15:50:00,80.73,80.73,80.72,80.73,7443.0,68.8345,68.8345,68.8259,68.8345,7443.0
2019-09-18 15:55:00,80.72,80.73,80.71,80.73,13719.0,68.8259,68.8345,68.8174,68.8345,13719.0
2019-09-19 09:30:00,80.81,80.81,80.76,80.78,19712.0,68.9027,68.9027,68.8601,68.8771,19712.0
2019-09-19 09:35:00,80.77,80.79,80.77,80.78,4023.0,68.8686,68.8856,68.8686,68.8771,4023.0
2019-09-19 09:40:00,80.79,80.79,80.77,80.79,2435.0,68.8856,68.8856,68.8686,68.8856,2435.0
2019-09-19 09:45:00,80.78,80.79,80.78,80.79,11723.0,68.8771,68.8856,68.8771,68.8856,11723.0
2019-09-19 09:50:00,80.79,80.79,80.78,80.78,186736.0,68.8856,68.8856,68.8771,68.8771,186736.0
2019-09-19 09:55:00,80.79,80.79,80.78,80.78,3240.0,68.8856,68.8856,68.8771,68.8771,3240.0
2019-09-19 10:00:00,80.78,80.79,80.77,80.78,6993.0,68.8771,68.8856,68.8686,68.8771,6993.0
2019-09-19 10:05:00,80.77,80.78,80.77,80.77,7883.0,68.8686,68.8771,68.8686,68.8686,7883.0
2019-09-19 10:10:00,80.77,80.78,80.77,80.78,20266.0,68.8686,68.8771,68.8686,68.8771,20266.0
2019-09-19 10:15:00,80.78,80.79,80.77,80.78,8507.0,68.8771,68.8856,68.8686,68.8771,8507.0
2019-09-19 10:20:00,80.79,80.79,80.77,80.78,11447.0,68.8856,68.8856,68.8686,68.8771,11447.0
2019-09-19 10:25:00,80.77,80.78,80.76,80.77,35909.0,68.8686,68.8771,68.8601,68.8686,35909.0
2019-09-19 10:30:00,80.77,80.78,80.76,80.78,9792.0,68.8686,68.8771,68.8601,68.8771,9792.0
2019-09-19 10:35:00,80.77,80.79,80.77,80.78,21329.0,68.8686,68.8856,68.8686,68.8771,21329.0
2019-09-19 10:40:00,80.78,80.79,80.77,80.77,5472.0,68.8771,68.8856,68.8686,68.8686,5472.0
2019-09-19 10:45:00,80.78,80.78,80.77,80.78,2459.0,68.8771,68.8771,68.8686,68.8771,2459.0
2019-09-19 10:50:00,80.78,80.78,80.76,80.76,16331.0,68.8771,68.8771,68.8601,68.8601,16331.0
2019-09-19 10:55:00,80.77,80.77,80.76,80.76,12315.0,68.8686,68.8686,68.8601,68.8601,12315.0
2019-09-19 11:00:00,80.77,80.77,80.75,80.76,3281.0,68.8686,68.8686,68.8515,68.8601,3281.0
2019-09-19 11:05:00,80.76,80.77,80.75,80.77,2932.0,68.8601,68.8686,68.8515,68.8686,2932.0
2019-09-19 11:10:00,80.76,80.77,80.76,80.76,3446.0,68.8601,68.8686,68.8601,68.8601,3446.0
2019-09-19 11:15:00,80.77,80.77,80.76,80.76,4754.0,68.8686,68.8686,68.8601,68.8601,4754.0
2019-09-19 11:20:00,80.77,80.77,80.76,80.77,5353.0,68.8686,68.8686,68.8601,68.8686,5353.0
2019-09-19 11:25:00,80.77,80.77,80.76,80.76,7804.0,68.8686,68.8686,68.8601,68.8601,7804.0
2019-09-19 11:30:00,80.76,80.77,80.76,80.77,12116.0,68.8601,68.8686,68.8601,68.8686,12116.0
2019-09-19 11:35:00,80.77,80.77,80.76,80.76,15263.0,68.8686,68.8686,68.8601,68.8601,15263.0
2019-09-19 11:40:00,80.76,80.76,80.75,80.76,3255.0,68.8601,68.8601,68.8515,68.8601,3255.0
2019-09-19 11:45:00,80.76,80.77,80.75,80.77,17062.0,68.8601,68.8686,68.8515,68.8686,17062.0
2019-09-19 11:50:00,80.77,80.78,80.76,80.78,6598.0,68.8686,68.8771,68.8601,68.8771,6598.0
2019-09-19 11:55:00,80.78,80.78,80.77,80.78,43137.0,68.8771,68.8771,68.8686,68.8771,43137.0
2019-09-19 12:00:00,80.78,80.78,80.77,80.77,5494.0,68.8771,68.8771,68.8686,68.8686,5494.0
2019-09-19 12:05:00,80.78,80.78,80.77,80.78,3341.0,68.8771,68.8771,68.8686,68.8771,3341.0
2019-09-19 12:10:00,80.78,80.78,80.77,80.77,4088.0,68.8771,68.8771,68.8686,68.8686,4088.0
2019-09-19 12:15:00,80.78,80.78,80.77,80.78,4431.0,68.8771,68.8771,68.8686,68.8771,4431.0
2019-09-19 12:20:00,80.78,80.78,80.77,80.77,2132.0,68.8771,68.8771,68.8686,68.8686,2132.0
2019-09-19 12:25:00,80.78,80.79,80.77,80.79,6919.0,68.8771,68.8856,68.8686,68.8856,6919.0
2019-09-19 12:30:00,80.79,80.79,80.78,80.79,3399.0,68.8856,68.8856,68.8771,68.8856,3399.0
2019-09-19 12:35:00,80.79,80.79,80.78,80.78,2624.0,68.8856,68.8856,68.8771,68.8771,2624.0
2019-09-19 12:40:00,80.78,80.79,80.77,80.78,19328.0,68.8771,68.8856,68.8686,68.8771,19328.0
2019-09-19 12:45:00,80.78,80.79,80.78,80.79,4602.0,68.8771,68.8856,68.8771,68.8856,4602.0
2019-09-19 12:50:00,80.78,80.79,80.78,80.79,12418.0,68.8771,68.8856,68.8771,68.8856,12418.0
2019-09-19 12:55:00,80.78,80.79,80.78,80.79,24187.0,68.8771,68.8856,68.8771,68.8856,24187.0
2019-09-19 13:00:00,80.79,80.79,80.78,80.78,2148.0,68.8856,68.8856,68.8771,68.8771,2148.0
2019-09-19 13:05:00,80.79,80.79,80.78,80.78,23016.0,68.8856,68.8856,68.8771,68.8771,23016.0
2019-09-19 13:10:00,80.79,80.79,80.78,80.79,4110.0,68.8856,68.8856,68.8771,68.8856,4110.0
2019-09-19 13:15:00,80.79,80.8,80.78,80.8,6849.0,68.8856,68.8942,68.8771,68.8942,6849.0
2019-09-19 13:20:00,80.8,80.8,80.78,80.79,3235.0,68.8942,68.8942,68.8771,68.8856,3235.0
2019-09-19 13:25:00,80.79,80.79,80.78,80.79,19635.0,68.8856,68.8856,68.8771,68.8856,19635.0
2019-09-19 13:30:00,80.79,80.79,80.78,80.78,7978.0,68.8856,68.8856,68.8771,68.8771,7978.0
2019-09-19 13:35:00,80.79,80.8,80.78,80.8,14573.0,68.8856,68.8942,68.8771,68.8942,14573.0
2019-09-19 13:40:00,80.8,80.8,80.79,80.79,2732.0,68.8942,68.8942,68.8856,68.8856,2732.0
2019-09-19 13:45:00,80.8,80.8,80.79,80.79,6350.0,68.8942,68.8942,68.8856,68.8856,6350.0
2019-09-19 13:50:00,80.8,80.8,80.79,80.79,10851.0,68.8942,68.8942,68.8856,68.8856,10851.0
2019-09-19 13:55:00,80.79,80.8,80.78,80.78,8113.0,68.8856,68.8942,68.8771,68.8771,8113.0
2019-09-19 14:00:00,80.79,80.79,80.78,80.79,4905.0,68.8856,68.8856,68.8771,68.8856,4905.0
2019-09-19 14:05:00,80.79,80.79,80.78,80.78,3557.0,68.8856,68.8856,68.8771,68.8771,3557.0
2019-09-19 14:10:00,80.79,80.79,80.78,80.78,75768.0,68.8856,68.8856,68.8771,68.8771,75768.0
2019-09-19 14:15:00,80.79,80.79,80.77,80.77,12614.0,68.8856,68.8856,68.8686,68.8686,12614.0
2019-09-19 14:20:00,80.78,80.78,80.77,80.78,2950.0,68.8771,68.8771,68.8686,68.8771,2950.0
2019-09-19 14:25:00,80.77,80.78,80.77,80.78,9628.0,68.8686,68.8771,68.8686,68.8771,9628.0
2019-09-19 14:30:00,80.78,80.78,80.77,80.78,204583.0,68.8771,68.8771,68.8686,68.8771,204583.0
2019-09-19 14:35:00,80.77,80.78,80.77,80.78,18588.0,68.8686,68.8771,68.8686,68.8771,18588.0
2019-09-19 14:40:00,80.79,80.79,80.78,80.79,8469.0,68.8856,68.8856,68.8771,68.8856,8469.0
2019-09-19 14:45:00,80.79,80.79,80.78,80.79,10164.0,68.8856,68.8856,68.8771,68.8856,10164.0
2019-09-19 14:50:00,80.78,80.79,80.77,80.78,9535.0,68.8771,68.8856,68.8686,68.8771,9535.0
2019-09-19 14:55:00,80.79,80.8,80.78,80.79,12142.0,68.8856,68.8942,68.8771,68.8856,12142.0
2019-09-19 15:00:00,80.78,80.79,80.77,80.77,39453.0,68.8771,68.8856,68.8686,68.8686,39453.0
2019-09-19 15:05:00,80.78,80.78,80.77,80.77,19187.0,68.8771,68.8771,68.8686,68.8686,19187.0
2019-09-19 15:10:00,80.78,80.78,80.77,80.77,19602.0,68.8771,68.8771,68.8686,68.8686,19602.0
2019-09-19 15:15:00,80.77,80.79,80.77,80.79,22136.0,68.8686,68.8856,68.8686,68.8856,22136.0
2019-09-19 15:20:00,80.78,80.79,80.77,80.77,28648.0,68.8771,68.8856,68.8686,68.8686,28648.0
2019-09-19 15:25:00,80.79,80.79,80.77,80.78,35532.0,68.8856,68.8856,68.8686,68.8771,35532.0
2019-09-19 15:30:00,80.77,80.78,80.76,80.77,8953.0,68.8686,68.8771,68.8601,68.8686,8953.0
2019-09-19 15:35:00,80.77,80.77,80.76,80.77,4546.0,68.8686,68.8686,68.8601,68.8686,4546.0
2019-09-19 15:40:00,80.77,80.78,80.76,80.78,15527.0,68.8686,68.8771,68.8601,68.8771,15527.0
2019-09-19 15:45:00,80.78,80.78,80.76,80.77,14938.0,68.8771,68.8771,68.8601,68.8686,14938.0
2019-09-19 15:50:00,80.77,80.77,80.76,80.77,22694.0,68.8686,68.8686,68.8601,68.8686,22694.0
2019-09-19 15:55:00,80.77,80.77,80.76,80.77,25421.0,68.8686,68.8686,68.8601,68.8686,25421.0
2019-09-20 09:30:00,80.8,80.8,80.77,80.79,33181.0,68.8942,68.8942,68.8686,68.8856,33181.0
2019-09-20 09:35:00,80.8,80.8,80.78,80.78,8614.0,68.8942,68.8942,68.8771,68.8771,8614.0
2019-09-20 09:40:00,80.79,80.79,80.78,80.79,5580.0,68.8856,68.8856,68.8771,68.8856,5580.0
2019-09-20 09:45:00,80.79,80.79,80.77,80.79,19761.0,68.8856,68.8856,68.8686,68.8856,19761.0
2019-09-20 09:50:00,80.78,80.79,80.78,80.78,2720.0,68.8771,68.8856,68.8771,68.8771,2720.0
2019-09-20 09:55:00,80.78,80.8,80.78,80.79,34342.0,68.8771,68.8942,68.8771,68.8856,34342.0
2019-09-20 10:00:00,80.8,80.8,80.78,80.79,14361.0,68.8942,68.8942,68.8771,68.8856,14361.0
2019-09-20 10:05:00,80.78,80.79,80.78,80.78,12414.0,68.8771,68.8856,68.8771,68.8771,12414.0
2019-09-20 10:10:00,80.78,80.79,80.77,80.77,9314.0,68.8771,68.8856,68.8686,68.8686,9314.0
2019-09-20 10:15:00,80.78,80.79,80.78,80.79,13732.0,68.8771,68.8856,68.8771,68.8856,13732.0
2019-09-20 10:20:00,80.78,80.79,80.78,80.78,5098.0,68.8771,68.8856,68.8771,68.8771,5098.0
2019-09-20 10:25:00,80.78,80.79,80.78,80.78,9637.0,68.8771,68.8856,68.8771,68.8771,9637.0
2019-09-20 10:30:00,80.79,80.79,80.78,80.79,24171.0,68.8856,68.8856,68.8771,68.8856,24171.0
2019-09-20 10:35:00,80.78,80.79,80.78,80.79,8303.0,68.8771,68.8856,68.8771,68.8856,8303.0
2019-09-20 10:40:00,80.79,80.79,80.78,80.79,8761.0,68.8856,68.8856,68.8771,68.8856,8761.0
2019-09-20 10:45:00,80.8,80.8,80.79,80.8,7542.0,68.8942,68.8942,68.8856,68.8942,7542.0
2019-09-20 10:50:00,80.8,80.81,80.79,80.81,15989.0,68.8942,68.9027,68.8856,68.9027,15989.0
2019-09-20 10:55:00,80.8,80.81,80.8,80.8,6983.0,68.8942,68.9027,68.8942,68.8942,6983.0
2019-09-20 11:00:00,80.8,80.81,80.8,80.8,21199.0,68.8942,68.9027,68.8942,68.8942,21199.0
2019-09-20 11:05:00,80.81,80.81,80.8,80.81,12923.0,68.9027,68.9027,68.8942,68.9027,12923.0
2019-09-20 11:10:00,80.81,80.81,80.8,80.81,6164.0,68.9027,68.9027,68.8942,68.9027,6164.0
2019-09-20 11:15:00,80.81,80.81,80.8,80.81,6631.0,68.9027,68.9027,68.8942,68.9027,6631.0
2019-09-20 11:20:00,80.81,80.81,80.8,80.81,18568.0,68.9027,68.9027,68.8942,68.9027,18568.0
2019-09-20 11:25:00,80.81,80.81,80.8,80.8,6385.0,68.9027,68.9027,68.8942,68.8942,6385.0
2019-09-20 11:30:00,80.81,80.81,80.8,80.81,5717.0,68.9027,68.9027,68.8942,68.9027,5717.0
2019-09-20 11:35:00,80.81,80.81,80.8,80.8,7344.0,68.9027,68.9027,68.8942,68.8942,7344.0
2019-09-20 11:40:00,80.8,80.81,80.79,80.8,9799.0,68.8942,68.9027,68.8856,68.8942,9799.0
2019-09-20 11:45:00,80.8,80.81,80.8,80.81,12792.0,68.8942,68.9027,68.8942,68.9027,12792.0
2019-09-20 11:50:00,80.81,80.81,80.8,80.81,2232.0,68.9027,68.9027,68.8942,68.9027,2232.0
2019-09-20 11:55:00,80.81,80.81,80.8,80.81,4274.0,68.9027,68.9027,68.8942,68.9027,4274.0
2019-09-20 12:00:00,80.81,80.81,80.8,80.81,12335.0,68.9027,68.9027,68.8942,68.9027,12335.0
2019-09-20 12:05:00,80.81,80.81,80.79,80.8,13604.0,68.9027,68.9027,68.8856,68.8942,13604.0
2019-09-20 12:10:00,80.8,80.81,80.79,80.81,132657.0,68.8942,68.9027,68.8856,68.9027,132657.0
2019-09-20 12:15:00,80.8,80.82,80.8,80.81,105343.0,68.8942,68.9112,68.8942,68.9027,105343.0
2019-09-20 12:20:00,80.81,80.82,80.8,80.82,3843.0,68.9027,68.9112,68.8942,68.9112,3843.0
2019-09-20 12:25:00,80.82,80.82,80.81,80.82,791.0,68.9112,68.9112,68.9027,68.9112,791.0
2019-09-20 12:30:00,80.81,80.82,80.81,80.82,8103.0,68.9027,68.9112,68.9027,68.9112,8103.0
2019-09-20 12:35:00,80.81,80.82,80.81,80.81,6489.0,68.9027,68.9112,68.9027,68.9027,6489.0
2019-09-20 12:40:00,80.82,80.82,80.81,80.81,6265.0,68.9112,68.9112,68.9027,68.9027,6265.0
2019-09-20 12:45:00,80.82,80.82,80.81,80.81,5081.0,68.9112,68.9112,68.9027,68.9027,5081.0
2019-09-20 12:50:00,80.81,80.83,80.81,80.83,6605.0,68.9027,68.9197,68.9027,68.9197,6605.0
2019-09-20 12:55:00,80.83,80.83,80.82,80.83,5358.0,68.9197,68.9197,68.9112,68.9197,5358.0
2019-09-20 13:00:00,80.83,80.83,80.82,80.83,2546.0,68.9197,68.9197,68.9112,68.9197,2546.0
2019-09-20 13:05:00,80.83,80.83,80.82,80.83,2535.0,68.9197,68.9197,68.9112,68.9197,2535.0
2019-09-20 13:10:00,80.83,80.85,80.82,80.85,22451.0,68.9197,68.9368,68.9112,68.9368,22451.0
2019-09-20 13:15:00,80.85,80.87,80.84,80.84,15955.0,68.9368,68.9538,68.9283,68.9283,15955.0
2019-09-20 13:20:00,80.85,80.85,80.83,80.84,4030.0,68.9368,68.9368,68.9197,68.9283,4030.0
2019-09-20 13:25:00,80.84,80.84,80.83,80.84,1434.0,68.9283,68.9283,68.9197,68.9283,1434.0
2019-09-20 13:30:00,80.84,80.84,80.83,80.83,4374.0,68.9283,68.9283,68.9197,68.9197,4374.0
2019-09-20 13:35:00,80.84,80.84,80.83,80.84,6218.0,68.9283,68.9283,68.9197,68.9283,6218.0
2019-09-20 13:40:00,80.83,80.84,80.83,80.84,3938.0,68.9197,68.9283,68.9197,68.9283,3938.0
2019-09-20 13:45:00,80.84,80.86,80.83,80.86,9685.0,68.9283,68.9453,68.9197,68.9453,9685.0
2019-09-20 13:50:00,80.85,80.86,80.85,80.86,7373.0,68.9368,68.9453,68.9368,68.9453,7373.0
2019-09-20 13:55:00,80.86,80.86,80.84,80.85,3719.0,68.9453,68.9453,68.9283,68.9368,3719.0
2019-09-20 14:00:00,80.85,80.86,80.84,80.86,11947.0,68.9368,68.9453,68.9283,68.9453,11947.0
2019-09-20 14:05:00,80.85,80.86,80.85,80.86,5744.0,68.9368,68.9453,68.9368,68.9453,5744.0
2019-09-20 14:10:00,80.86,80.86,80.85,80.86,9995.0,68.9453,68.9453,68.9368,68.9453,9995.0
2019-09-20 14:15:00,80.86,80.86,80.85,80.85,6843.0,68.9453,68.9453,68.9368,68.9368,6843.0
2019-09-20 14:20:00,80.86,80.86,80.85,80.86,22865.0,68.9453,68.9453,68.9368,68.9453,22865.0
2019-09-20 14:25:00,80.86,80.86,80.85,80.86,5105.0,68.9453,68.9453,68.9368,68.9453,5105.0
2019-09-20 14:30:00,80.85,80.85,80.83,80.84,12973.0,68.9368,68.9368,68.9197,68.9283,12973.0
2019-09-20 14:35:00,80.84,80.84,80.83,80.84,12400.0,68.9283,68.9283,68.9197,68.9283,12400.0
2019-09-20 14:40:00,80.84,80.84,80.83,80.84,11433.0,68.9283,68.9283,68.9197,68.9283,11433.0
2019-09-20 14:45:00,80.84,80.84,80.83,80.84,8736.0,68.9283,68.9283,68.9197,68.9283,8736.0
2019-09-20 14:50:00,80.84,80.85,80.83,80.84,18813.0,68.9283,68.9368,68.9197,68.9283,18813.0
2019-09-20 14:55:00,80.85,80.85,80.84,80.85,5262.0,68.9368,68.9368,68.9283,68.9368,5262.0
2019-09-20 15:00:00,80.85,80.86,80.84,80.86,7438.0,68.9368,68.9453,68.9283,68.9453,7438.0
2019-09-20 15:05:00,80.86,80.86,80.85,80.86,2785.0,68.9453,68.9453,68.9368,68.9453,2785.0
2019-09-20 15:10:00,80.86,80.86,80.85,80.86,4639.0,68.9453,68.9453,68.9368,68.9453,4639.0
2019-09-20 15:15:00,80.87,80.88,80.86,80.88,16052.0,68.9538,68.9624,68.9453,68.9624,16052.0
2019-09-20 15:20:00,80.87,80.88,80.87,80.87,7470.0,68.9538,68.9624,68.9538,68.9538,7470.0
2019-09-20 15:25:00,80.88,80.88,80.87,80.88,4709.0,68.9624,68.9624,68.9538,68.9624,4709.0
2019-09-20 15:30:00,80.88,80.88,80.87,80.87,10985.0,68.9624,68.9624,68.9538,68.9538,10985.0
2019-09-20 15:35:00,80.88,80.89,80.87,80.89,21133.0,68.9624,68.9709,68.9538,68.9709,21133.0
2019-09-20 15:40:00,80.88,80.89,80.88,80.89,19967.0,68.9624,68.9709,68.9624,68.9709,19967.0
2019-09-20 15:45:00,80.88,80.9,80.88,80.89,11596.0,68.9624,68.9794,68.9624,68.9709,11596.0
2019-09-20 15:50:00,80.9,80.9,80.89,80.89,12785.0,68.9794,68.9794,68.9709,68.9709,12785.0
2019-09-20 15:55:00,80.89,80.9,80.89,80.89,23393.0,68.9709,68.9794,68.9709,68.9709,23393.0
2019-09-23 09:30:00,80.94,80.96,80.91,80.95,18097.0,69.0135,69.0306,68.988,69.0221,18097.0
2019-09-23 09:35:00,80.95,80.95,80.94,80.94,2201.0,69.0221,69.0221,69.0135,69.0135,2201.0
2019-09-23 09:40:00,80.95,80.97,80.94,80.95,27154.0,69.0221,69.0391,69.0135,69.0221,27154.0
2019-09-23 09:45:00,80.94,80.97,80.94,80.97,4065.0,69.0135,69.0391,69.0135,69.0391,4065.0
2019-09-23 09:50:00,80.96,80.98,80.96,80.98,5297.0,69.0306,69.0476,69.0306,69.0476,5297.0
2019-09-23 09:55:00,80.99,81.0,80.98,81.0,7367.0,69.0562,69.0647,69.0476,69.0647,7367.0
2019-09-23 10:00:00,81.0,81.0,80.98,80.99,11552.0,69.0647,69.0647,69.0476,69.0562,11552.0
2019-09-23 10:05:00,81.0,81.0,80.99,80.99,2632.0,69.0647,69.0647,69.0562,69.0562,2632.0
2019-09-23 10:10:00,81.0,81.0,80.99,80.99,5231.0,69.0647,69.0647,69.0562,69.0562,5231.0
2019-09-23 10:15:00,81.0,81.0,80.99,80.99,6460.0,69.0647,69.0647,69.0562,69.0562,6460.0
2019-09-23 10:20:00,80.99,81.0,80.99,80.99,7308.0,69.0562,69.0647,69.0562,69.0562,7308.0
2019-09-23 10:25:00,80.99,80.99,80.98,80.98,3460.0,69.0562,69.0562,69.0476,69.0476,3460.0
2019-09-23 10:30:00,80.98,80.99,80.98,80.98,5215.0,69.0476,69.0562,69.0476,69.0476,5215.0
2019-09-23 10:35:00,80.99,80.99,80.96,80.97,110765.0,69.0562,69.0562,69.0306,69.0391,110765.0
2019-09-23 10:40:00,80.98,80.98,80.97,80.98,6614.0,69.0476,69.0476,69.0391,69.0476,6614.0
2019-09-23 10:45:00,80.98,80.98,80.97,80.98,22550.0,69.0476,69.0476,69.0391,69.0476,22550.0
2019-09-23 10:50:00,80.97,80.99,80.97,80.99,9960.0,69.0391,69.0562,69.0391,69.0562,9960.0
2019-09-23 10:55:00,80.99,80.99,80.98,80.98,2373.0,69.0562,69.0562,69.0476,69.0476,2373.0
2019-09-23 11:00:00,80.99,80.99,80.98,80.99,6488.0,69.0562,69.0562,69.0476,69.0562,6488.0
2019-09-23 11:05:00,80.98,80.99,80.97,80.98,20056.0,69.0476,69.0562,69.0391,69.0476,20056.0
2019-09-23 11:10:00,80.98,81.0,80.97,80.99,26236.0,69.0476,69.0647,69.0391,69.0562,26236.0
2019-09-23 11:15:00,80.99,80.99,80.97,80.98,7322.0,69.0562,69.0562,69.0391,69.0476,7322.0
2019-09-23 11:20:00,80.98,80.98,80.96,80.96,5046.0,69.0476,69.0476,69.0306,69.0306,5046.0
2019-09-23 11:25:00,80.97,80.97,80.95,80.95,7770.0,69.0391,69.0391,69.0221,69.0221,7770.0
2019-09-23 11:30:00,80.95,80.97,80.95,80.97,13968.0,69.0221,69.0391,69.0221,69.0391,13968.0
2019-09-23 11:35:00,80.96,80.97,80.95,80.96,10077.0,69.0306,69.0391,69.0221,69.0306,10077.0
2019-09-23 11:40:00,80.96,80.96,80.95,80.96,1397873.0,69.0306,69.0306,69.0221,69.0306,1397873.0
2019-09-23 11:45:00,80.97,80.97,80.95,80.95,10264.0,69.0391,69.0391,69.0221,69.0221,10264.0
2019-09-23 11:50:00,80.95,80.97,80.95,80.96,13090.0,69.0221,69.0391,69.0221,69.0306,13090.0
2019-09-23 11:55:00,80.96,80.97,80.96,80.97,2993.0,69.0306,69.0391,69.0306,69.0391,2993.0
2019-09-23 12:00:00,80.97,80.97,80.96,80.97,6133.0,69.0391,69.0391,69.0306,69.0391,6133.0
2019-09-23 12:05:00,80.96,80.96,80.95,80.95,6092.0,69.0306,69.0306,69.0221,69.0221,6092.0
2019-09-23 12:10:00,80.95,80.97,80.95,80.96,3869.0,69.0221,69.0391,69.0221,69.0306,3869.0
2019-09-23 12:15:00,80.95,80.96,80.95,80.95,5380.0,69.0221,69.0306,69.0221,69.0221,5380.0
2019-09-23 12:20:00,80.95,80.96,80.95,80.95,17088.0,69.0221,69.0306,69.0221,69.0221,17088.0
2019-09-23 12:25:00,80.96,80.97,80.95,80.96,4083.0,69.0306,69.0391,69.0221,69.0306,4083.0
2019-09-23 12:30:00,80.96,80.96,80.95,80.95,57637.0,69.0306,69.0306,69.0221,69.0221,57637.0
2019-09-23 12:35:00,80.95,80.96,80.95,80.95,4316.0,69.0221,69.0306,69.0221,69.0221,4316.0
2019-09-23 12:40:00,80.95,80.96,80.95,80.95,2695.0,69.0221,69.0306,69.0221,69.0221,2695.0
2019-09-23 12:45:00,80.95,80.95,80.94,80.95,3760.0,69.0221,69.0221,69.0135,69.0221,3760.0
2019-09-23 12:50:00,80.95,80.96,80.94,80.95,9753.0,69.0221,69.0306,69.0135,69.0221,9753.0
2019-09-23 12:55:00,80.95,80.96,80.95,80.95,8065.0,69.0221,69.0306,69.0221,69.0221,8065.0
2019-09-23 13:00:00,80.95,80.95,80.94,80.94,9988.0,69.0221,69.0221,69.0135,69.0135,9988.0
2019-09-23 13:05:00,80.93,80.94,80.93,80.94,7873.0,69.005,69.0135,69.005,69.0135,7873.0
2019-09-23 13:10:00,80.94,80.95,80.94,80.95,3203.0,69.0135,69.0221,69.0135,69.0221,3203.0
2019-09-23 13:15:00,80.95,80.96,80.94,80.95,1960.0,69.0221,69.0306,69.0135,69.0221,1960.0
2019-09-23 13:20:00,80.96,80.96,80.95,80.95,1386.0,69.0306,69.0306,69.0221,69.0221,1386.0
2019-09-23 13:25:00,80.96,80.96,80.94,80.95,4122.0,69.0306,69.0306,69.0135,69.0221,4122.0
2019-09-23 13:30:00,80.96,80.96,80.95,80.95,7506.0,69.0306,69.0306,69.0221,69.0221,7506.0
2019-09-23 13:35:00,80.95,80.96,80.94,80.95,4219.0,69.0221,69.0306,69.0135,69.0221,4219.0
2019-09-23 13:40:00,80.94,80.95,80.94,80.94,936.0,69.0135,69.0221,69.0135,69.0135,936.0
2019-09-23 13:45:00,80.94,80.95,80.94,80.94,3742.0,69.0135,69.0221,69.0135,69.0135,3742.0
2019-09-23 13:50:00,80.94,80.95,80.93,80.95,45430.0,69.0135,69.0221,69.005,69.0221,45430.0
2019-09-23 13:55:00,80.94,80.94,80.93,80.94,3489.0,69.0135,69.0135,69.005,69.0135,3489.0
2019-09-23 14:00:00,80.94,80.94,80.93,80.94,6032.0,69.0135,69.0135,69.005,69.0135,6032.0
2019-09-23 14:05:00,80.94,80.94,80.93,80.93,14074.0,69.0135,69.0135,69.005,69.005,14074.0
2019-09-23 14:10:00,80.93,80.94,80.93,80.93,9023.0,69.005,69.0135,69.005,69.005,9023.0
2019-09-23 14:15:00,80.93,80.94,80.93,80.93,3050.0,69.005,69.0135,69.005,69.005,3050.0
2019-09-23 14:20:00,80.93,80.94,80.93,80.93,16331.0,69.005,69.0135,69.005,69.005,16331.0
2019-09-23 14:25:00,80.93,80.94,80.93,80.93,10389.0,69.005,69.0135,69.005,69.005,10389.0
2019-09-23 14:30:00,80.93,80.94,80.93,80.94,7424.0,69.005,69.0135,69.005,69.0135,7424.0
2019-09-23 14:35:00,80.94,80.96,80.93,80.96,44660.0,69.0135,69.0306,69.005,69.0306,44660.0
2019-09-23 14:40:00,80.95,80.96,80.95,80.95,7572.0,69.0221,69.0306,69.0221,69.0221,7572.0
2019-09-23 14:45:00,80.96,80.96,80.95,80.95,9940.0,69.0306,69.0306,69.0221,69.0221,9940.0
2019-09-23 14:50:00,80.95,80.96,80.94,80.95,8783.0,69.0221,69.0306,69.0135,69.0221,8783.0
2019-09-23 14:55:00,80.95,80.95,80.93,80.93,29248.0,69.0221,69.0221,69.005,69.005,29248.0
2019-09-23 15:00:00,80.93,80.94,80.92,80.92,10461.0,69.005,69.0135,68.9965,68.9965,10461.0
2019-09-23 15:05:00,80.92,80.93,80.92,80.92,9903.0,68.9965,69.005,68.9965,68.9965,9903.0
2019-09-23 15:10:00,80.92,80.93,80.92,80.92,3031.0,68.9965,69.005,68.9965,68.9965,3031.0
2019-09-23 15:15:00,80.92,80.93,80.92,80.92,10389.0,68.9965,69.005,68.9965,68.9965,10389.0
2019-09-23 15:20:00,80.92,80.93,80.91,80.92,4573.0,68.9965,69.005,68.988,68.9965,4573.0
2019-09-23 15:25:00,80.92,80.92,80.91,80.91,6991.0,68.9965,68.9965,68.988,68.988,6991.0
2019-09-23 15:30:00,80.91,80.92,80.91,80.91,3389.0,68.988,68.9965,68.988,68.988,3389.0
2019-09-23 15:35:00,80.91,80.93,80.91,80.92,15640.0,68.988,69.005,68.988,68.9965,15640.0
2019-09-23 15:40:00,80.92,80.93,80.91,80.92,236963.0,68.9965,69.005,68.988,68.9965,236963.0
2019-09-23 15:45:00,80.92,80.93,80.91,80.92,10852.0,68.9965,69.005,68.988,68.9965,10852.0
2019-09-23 15:50:00,80.92,80.93,80.91,80.93,47673.0,68.9965,69.005,68.988,69.005,47673.0
2019-09-23 15:55:00,80.92,80.93,80.92,80.93,17468.0,68.9965,69.005,68.9965,69.005,17468.0
2019-09-24 09:30:00,80.97,80.97,80.92,80.95,12767.0,69.0391,69.0391,68.9965,69.0221,12767.0
2019-09-24 09:35:00,80.95,80.96,80.94,80.95,8895.0,69.0221,69.0306,69.0135,69.0221,8895.0
2019-09-24 09:40:00,80.94,80.95,80.94,80.95,5944.0,69.0135,69.0221,69.0135,69.0221,5944.0
2019-09-24 09:45:00,80.94,80.95,80.94,80.95,1001.0,69.0135,69.0221,69.0135,69.0221,1001.0
2019-09-24 09:50:00,80.94,80.97,80.94,80.97,10204.0,69.0135,69.0391,69.0135,69.0391,10204.0
2019-09-24 09:55:00,80.97,80.97,80.95,80.96,19069.0,69.0391,69.0391,69.0221,69.0306,19069.0
2019-09-24 10:00:00,80.98,81.01,80.98,81.0,18057.0,69.0476,69.0732,69.0476,69.0647,18057.0
2019-09-24 10:05:00,81.0,81.01,80.99,81.0,29067.0,69.0647,69.0732,69.0562,69.0647,29067.0
2019-09-24 10:10:00,81.01,81.01,80.99,81.0,4895.0,69.0732,69.0732,69.0562,69.0647,4895.0
2019-09-24 10:15:00,81.0,81.01,80.99,81.0,6708.0,69.0647,69.0732,69.0562,69.0647,6708.0
2019-09-24 10:20:00,81.0,81.02,80.98,81.02,20735.0,69.0647,69.0817,69.0476,69.0817,20735.0
2019-09-24 10:25:00,81.02,81.02,81.0,81.01,19699.0,69.0817,69.0817,69.0647,69.0732,19699.0
2019-09-24 10:30:00,81.0,81.01,81.0,81.01,13389.0,69.0647,69.0732,69.0647,69.0732,13389.0
2019-09-24 10:35:00,81.01,81.01,81.0,81.01,8279.0,69.0732,69.0732,69.0647,69.0732,8279.0
2019-09-24 10:40:00,81.0,81.01,81.0,81.01,1407.0,69.0647,69.0732,69.0647,69.0732,1407.0
2019-09-24 10:45:00,81.0,81.01,80.99,81.0,10218.0,69.0647,69.0732,69.0562,69.0647,10218.0
2019-09-24 10:50:00,81.0,81.0,80.98,80.99,12077.0,69.0647,69.0647,69.0476,69.0562,12077.0
2019-09-24 10:55:00,80.99,80.99,80.98,80.98,9070.0,69.0562,69.0562,69.0476,69.0476,9070.0
2019-09-24 11:00:00,80.98,80.99,80.98,80.98,21894.0,69.0476,69.0562,69.0476,69.0476,21894.0
2019-09-24 11:05:00,80.99,81.0,80.98,80.98,23156.0,69.0562,69.0647,69.0476,69.0476,23156.0
2019-09-24 11:10:00,80.99,81.0,80.98,81.0,4553.0,69.0562,69.0647,69.0476,69.0647,4553.0
2019-09-24 11:15:00,81.0,81.01,80.99,81.01,9106.0,69.0647,69.0732,69.0562,69.0732,9106.0
2019-09-24 11:20:00,81.0,81.01,81.0,81.01,3243.0,69.0647,69.0732,69.0647,69.0732,3243.0
2019-09-24 11:25:00,81.01,81.01,81.0,81.01,4192.0,69.0732,69.0732,69.0647,69.0732,4192.0
2019-09-24 11:30:00,81.0,81.01,81.0,81.01,10281.0,69.0647,69.0732,69.0647,69.0732,10281.0
2019-09-24 11:35:00,81.0,81.02,81.0,81.01,29406.0,69.0647,69.0817,69.0647,69.0732,29406.0
2019-09-24 11:40:00,81.01,81.02,81.01,81.01,1710.0,69.0732,69.0817,69.0732,69.0732,1710.0
2019-09-24 11:45:00,81.02,81.02,81.0,81.0,8987.0,69.0817,69.0817,69.0647,69.0647,8987.0
2019-09-24 11:50:00,81.01,81.02,81.0,81.02,2938.0,69.0732,69.0817,69.0647,69.0817,2938.0
2019-09-24 11:55:00,81.02,81.02,81.0,81.01,4426.0,69.0817,69.0817,69.0647,69.0732,4426.0
2019-09-24 12:00:00,81.02,81.02,81.0,81.02,8044.0,69.0817,69.0817,69.0647,69.0817,8044.0
2019-09-24 12:05:00,81.02,81.02,81.0,81.02,24372.0,69.0817,69.0817,69.0647,69.0817,24372.0
2019-09-24 12:10:00,81.01,81.02,81.01,81.02,3722.0,69.0732,69.0817,69.0732,69.0817,3722.0
2019-09-24 12:15:00,81.02,81.03,81.01,81.03,7121.0,69.0817,69.0903,69.0732,69.0903,7121.0
2019-09-24 12:20:00,81.04,81.04,81.02,81.03,13325.0,69.0988,69.0988,69.0817,69.0903,13325.0
2019-09-24 12:25:00,81.03,81.04,81.02,81.03,8705.0,69.0903,69.0988,69.0817,69.0903,8705.0
2019-09-24 12:30:00,81.04,81.04,81.03,81.04,1209.0,69.0988,69.0988,69.0903,69.0988,1209.0
2019-09-24 12:35:00,81.03,81.04,81.03,81.03,4676.0,69.0903,69.0988,69.0903,69.0903,4676.0
2019-09-24 12:40:00,81.04,81.04,81.03,81.04,5498.0,69.0988,69.0988,69.0903,69.0988,5498.0
2019-09-24 12:45:00,81.04,81.04,81.03,81.04,4574.0,69.0988,69.0988,69.0903,69.0988,4574.0
2019-09-24 12:50:00,81.04,81.04,81.03,81.04,832.0,69.0988,69.0988,69.0903,69.0988,832.0
2019-09-24 12:55:00,81.04,81.04,81.03,81.04,3846.0,69.0988,69.0988,69.0903,69.0988,3846.0
2019-09-24 13:00:00,81.03,81.05,81.03,81.05,11424.0,69.0903,69.1073,69.0903,69.1073,11424.0
2019-09-24 13:05:00,81.04,81.05,81.03,81.04,3824.0,69.0988,69.1073,69.0903,69.0988,3824.0
2019-09-24 13:10:00,81.04,81.05,81.03,81.04,14875.0,69.0988,69.1073,69.0903,69.0988,14875.0
2019-09-24 13:15:00,81.04,81.04,81.03,81.04,8157.0,69.0988,69.0988,69.0903,69.0988,8157.0
2019-09-24 13:20:00,81.04,81.06,81.03,81.06,5837.0,69.0988,69.1159,69.0903,69.1159,5837.0
2019-09-24 13:25:00,81.06,81.06,81.04,81.05,14567.0,69.1159,69.1159,69.0988,69.1073,14567.0
2019-09-24 13:30:00,81.04,81.04,81.03,81.04,18236.0,69.0988,69.0988,69.0903,69.0988,18236.0
2019-09-24 13:35:00,81.04,81.04,81.03,81.04,3697.0,69.0988,69.0988,69.0903,69.0988,3697.0
2019-09-24 13:40:00,81.03,81.04,81.03,81.04,14580.0,69.0903,69.0988,69.0903,69.0988,14580.0
2019-09-24 13:45:00,81.03,81.04,81.03,81.04,16649.0,69.0903,69.0988,69.0903,69.0988,16649.0
2019-09-24 13:50:00,81.04,81.04,81.03,81.04,8093.0,69.0988,69.0988,69.0903,69.0988,8093.0
2019-09-24 13:55:00,81.03,81.04,81.03,81.04,12968.0,69.0903,69.0988,69.0903,69.0988,12968.0
2019-09-24 14:00:00,81.04,81.05,81.03,81.05,8370.0,69.0988,69.1073,69.0903,69.1073,8370.0
2019-09-24 14:05:00,81.05,81.05,81.04,81.05,9715.0,69.1073,69.1073,69.0988,69.1073,9715.0
2019-09-24 14:10:00,81.05,81.05,81.0,81.01,28858.0,69.1073,69.1073,69.0647,69.0732,28858.0
2019-09-24 14:15:00,81.01,81.02,81.0,81.0,10856.0,69.0732,69.0817,69.0647,69.0647,10856.0
2019-09-24 14:20:00,81.0,81.01,80.99,81.01,4397.0,69.0647,69.0732,69.0562,69.0732,4397.0
2019-09-24 14:25:00,81.01,81.02,81.0,81.01,3458.0,69.0732,69.0817,69.0647,69.0732,3458.0
2019-09-24 14:30:00,81.02,81.04,81.01,81.04,23092.0,69.0817,69.0988,69.0732,69.0988,23092.0
2019-09-24 14:35:00,81.03,81.06,81.02,81.05,24736.0,69.0903,69.1159,69.0817,69.1073,24736.0
2019-09-24 14:40:00,81.04,81.05,81.04,81.05,8989.0,69.0988,69.1073,69.0988,69.1073,8989.0
2019-09-24 14:45:00,81.05,81.06,81.03,81.04,14128.0,69.1073,69.1159,69.0903,69.0988,14128.0
2019-09-24 14:50:00,81.04,81.05,81.03,81.05,10287.0,69.0988,69.1073,69.0903,69.1073,10287.0
2019-09-24 14:55:00,81.05,81.07,81.05,81.06,14849.0,69.1073,69.1244,69.1073,69.1159,14849.0
2019-09-24 15:00:00,81.07,81.08,81.06,81.07,19519.0,69.1244,69.1329,69.1159,69.1244,19519.0
2019-09-24 15:05:00,81.06,81.07,81.06,81.06,5964.0,69.1159,69.1244,69.1159,69.1159,5964.0
2019-09-24 15:10:00,81.06,81.06,81.04,81.05,7902.0,69.1159,69.1159,69.0988,69.1073,7902.0
2019-09-24 15:15:00,81.05,81.06,81.04,81.05,5699.0,69.1073,69.1159,69.0988,69.1073,5699.0
2019-09-24 15:20:00,81.05,81.07,81.05,81.07,8834.0,69.1073,69.1244,69.1073,69.1244,8834.0
2019-09-24 15:25:00,81.06,81.07,81.05,81.06,9465.0,69.1159,69.1244,69.1073,69.1159,9465.0
2019-09-24 15:30:00,81.06,81.08,81.05,81.08,27867.0,69.1159,69.1329,69.1073,69.1329,27867.0
2019-09-24 15:35:00,81.08,81.09,81.07,81.08,18409.0,69.1329,69.1414,69.1244,69.1329,18409.0
2019-09-24 15:40:00,81.07,81.08,81.07,81.08,12110.0,69.1244,69.1329,69.1244,69.1329,12110.0
2019-09-24 15:45:00,81.08,81.08,81.06,81.06,112496.0,69.1329,69.1329,69.1159,69.1159,112496.0
2019-09-24 15:50:00,81.06,81.07,81.05,81.05,10272.0,69.1159,69.1244,69.1073,69.1073,10272.0
2019-09-24 15:55:00,81.05,81.06,81.05,81.05,34520.0,69.1073,69.1159,69.1073,69.1073,34520.0
2019-09-25 09:30:00,81.04,81.04,81.0,81.02,20937.0,69.0988,69.0988,69.0647,69.0817,20937.0
2019-09-25 09:35:00,81.03,81.03,81.0,81.01,13773.0,69.0903,69.0903,69.0647,69.0732,13773.0
2019-09-25 09:40:00,81.02,81.02,81.01,81.02,12695.0,69.0817,69.0817,69.0732,69.0817,12695.0
2019-09-25 09:45:00,81.02,81.04,81.02,81.03,8353.0,69.0817,69.0988,69.0817,69.0903,8353.0
2019-09-25 09:50:00,81.03,81.03,81.01,81.02,5407.0,69.0903,69.0903,69.0732,69.0817,5407.0
2019-09-25 09:55:00,81.02,81.04,81.0,81.02,18128.0,69.0817,69.0988,69.0647,69.0817,18128.0
2019-09-25 10:00:00,81.01,81.04,80.99,81.01,31687.0,69.0732,69.0988,69.0562,69.0732,31687.0
2019-09-25 10:05:00,81.02,81.02,80.99,80.99,10647.0,69.0817,69.0817,69.0562,69.0562,10647.0
2019-09-25 10:10:00,80.99,81.01,80.99,81.0,6043.0,69.0562,69.0732,69.0562,69.0647,6043.0
2019-09-25 10:15:00,81.0,81.02,80.99,81.01,23204.0,69.0647,69.0817,69.0562,69.0732,23204.0
2019-09-25 10:20:00,81.0,81.0,80.99,81.0,3791.0,69.0647,69.0647,69.0562,69.0647,3791.0
2019-09-25 10:25:00,80.99,81.01,80.99,80.99,8887.0,69.0562,69.0732,69.0562,69.0562,8887.0
2019-09-25 10:30:00,80.99,80.99,80.97,80.99,8663.0,69.0562,69.0562,69.0391,69.0562,8663.0
2019-09-25 10:35:00,80.99,80.99,80.96,80.97,11763.0,69.0562,69.0562,69.0306,69.0391,11763.0
2019-09-25 10:40:00,80.97,80.98,80.95,80.96,6697.0,69.0391,69.0476,69.0221,69.0306,6697.0
2019-09-25 10:45:00,80.96,80.97,80.96,80.97,7236.0,69.0306,69.0391,69.0306,69.0391,7236.0
2019-09-25 10:50:00,80.96,80.96,80.88,80.9,27138.0,69.0306,69.0306,68.9624,68.9794,27138.0
2019-09-25 10:55:00,80.91,80.94,80.9,80.93,100296.0,68.988,69.0135,68.9794,69.005,100296.0
2019-09-25 11:00:00,80.94,80.96,80.93,80.95,6105.0,69.0135,69.0306,69.005,69.0221,6105.0
2019-09-25 11:05:00,80.95,80.97,80.94,80.95,15808.0,69.0221,69.0391,69.0135,69.0221,15808.0
2019-09-25 11:10:00,80.95,80.98,80.95,80.97,10494.0,69.0221,69.0476,69.0221,69.0391,10494.0
2019-09-25 11:15:00,80.96,80.96,80.94,80.95,25225.0,69.0306,69.0306,69.0135,69.0221,25225.0
2019-09-25 11:20:00,80.95,80.96,80.94,80.95,20967.0,69.0221,69.0306,69.0135,69.0221,20967.0
2019-09-25 11:25:00,80.95,80.97,80.95,80.96,10592.0,69.0221,69.0391,69.0221,69.0306,10592.0
2019-09-25 11:30:00,80.97,80.97,80.96,80.97,4733.0,69.0391,69.0391,69.0306,69.0391,4733.0
2019-09-25 11:35:00,80.97,80.97,80.94,80.95,15842.0,69.0391,69.0391,69.0135,69.0221,15842.0
2019-09-25 11:40:00,80.95,80.95,80.94,80.95,7720.0,69.0221,69.0221,69.0135,69.0221,7720.0
2019-09-25 11:45:00,80.96,80.96,80.94,80.95,10370.0,69.0306,69.0306,69.0135,69.0221,10370.0
2019-09-25 11:50:00,80.95,80.96,80.95,80.95,5139.0,69.0221,69.0306,69.0221,69.0221,5139.0
2019-09-25 11:55:00,80.95,80.96,80.93,80.94,11218.0,69.0221,69.0306,69.005,69.0135,11218.0
2019-09-25 12:00:00,80.95,80.95,80.93,80.93,4226.0,69.0221,69.0221,69.005,69.005,4226.0
2019-09-25 12:05:00,80.94,80.94,80.91,80.92,20772.0,69.0135,69.0135,68.988,68.9965,20772.0
2019-09-25 12:10:00,80.91,80.94,80.91,80.93,25244.0,68.988,69.0135,68.988,69.005,25244.0
2019-09-25 12:15:00,80.94,80.94,80.93,80.93,16189.0,69.0135,69.0135,69.005,69.005,16189.0
2019-09-25 12:20:00,80.93,80.94,80.93,80.93,10020.0,69.005,69.0135,69.005,69.005,10020.0
2019-09-25 12:25:00,80.94,80.94,80.92,80.92,43656.0,69.0135,69.0135,68.9965,68.9965,43656.0
2019-09-25 12:30:00,80.92,80.93,80.91,80.92,13432.0,68.9965,69.005,68.988,68.9965,13432.0
2019-09-25 12:35:00,80.92,80.93,80.91,80.92,17913.0,68.9965,69.005,68.988,68.9965,17913.0
2019-09-25 12:40:00,80.93,80.94,80.92,80.94,3245.0,69.005,69.0135,68.9965,69.0135,3245.0
2019-09-25 12:45:00,80.94,80.95,80.93,80.94,13913.0,69.0135,69.0221,69.005,69.0135,13913.0
2019-09-25 12:50:00,80.94,80.94,80.93,80.94,8237.0,69.0135,69.0135,69.005,69.0135,8237.0
2019-09-25 12:55:00,80.94,80.94,80.92,80.92,10556.0,69.0135,69.0135,68.9965,68.9965,10556.0
2019-09-25 13:00:00,80.92,80.94,80.9,80.92,17472.0,68.9965,69.0135,68.9794,68.9965,17472.0
2019-09-25 13:05:00,80.92,80.93,80.91,80.93,3639.0,68.9965,69.005,68.988,69.005,3639.0
2019-09-25 13:10:00,80.92,80.93,80.9,80.9,11240.0,68.9965,69.005,68.9794,68.9794,11240.0
2019-09-25 13:15:00,80.91,80.92,80.91,80.92,6489.0,68.988,68.9965,68.988,68.9965,6489.0
2019-09-25 13:20:00,80.91,80.93,80.91,80.92,5389.0,68.988,69.005,68.988,68.9965,5389.0
2019-09-25 13:25:00,80.92,80.93,80.92,80.93,8835.0,68.9965,69.005,68.9965,69.005,8835.0
2019-09-25 13:30:00,80.92,80.94,80.92,80.93,12250.0,68.9965,69.0135,68.9965,69.005,12250.0
2019-09-25 13:35:00,80.94,80.94,80.92,80.93,4880.0,69.0135,69.0135,68.9965,69.005,4880.0
2019-09-25 13:40:00,80.92,80.93,80.92,80.92,4961.0,68.9965,69.005,68.9965,68.9965,4961.0
2019-09-25 13:45:00,80.92,80.93,80.92,80.93,6254.0,68.9965,69.005,68.9965,69.005,6254.0
2019-09-25 13:50:00,80.93,80.94,80.92,80.94,4795.0,69.005,69.0135,68.9965,69.0135,4795.0
2019-09-25 13:55:00,80.93,80.94,80.93,80.93,9928.0,69.005,69.0135,69.005,69.005,9928.0
2019-09-25 14:00:00,80.94,80.94,80.92,80.92,13610.0,69.0135,69.0135,68.9965,68.9965,13610.0
2019-09-25 14:05:00,80.92,80.94,80.91,80.94,143072.0,68.9965,69.0135,68.988,69.0135,143072.0
2019-09-25 14:10:00,80.94,80.94,80.93,80.93,22301.0,69.0135,69.0135,69.005,69.005,22301.0
2019-09-25 14:15:00,80.94,80.95,80.93,80.93,150311.0,69.0135,69.0221,69.005,69.005,150311.0
2019-09-25 14:20:00,80.94,80.95,80.94,80.94,42303.0,69.0135,69.0221,69.0135,69.0135,42303.0
2019-09-25 14:25:00,80.94,80.96,80.94,80.95,14981.0,69.0135,69.0306,69.0135,69.0221,14981.0
2019-09-25 14:30:00,80.96,80.96,80.95,80.96,16418.0,69.0306,69.0306,69.0221,69.0306,16418.0
2019-09-25 14:35:00,80.95,80.96,80.93,80.94,76781.0,69.0221,69.0306,69.005,69.0135,76781.0
2019-09-25 14:40:00,80.93,80.94,80.92,80.94,15082.0,69.005,69.0135,68.9965,69.0135,15082.0
2019-09-25 14:45:00,80.94,80.94,80.92,80.92,9780.0,69.0135,69.0135,68.9965,68.9965,9780.0
2019-09-25 14:50:00,80.93,80.94,80.92,80.94,7339.0,69.005,69.0135,68.9965,69.0135,7339.0
2019-09-25 14:55:00,80.94,80.94,80.92,80.93,16525.0,69.0135,69.0135,68.9965,69.005,16525.0
2019-09-25 15:00:00,80.93,80.95,80.93,80.95,6719.0,69.005,69.0221,69.005,69.0221,6719.0
2019-09-25 15:05:00,80.95,80.96,80.94,80.95,13424.0,69.0221,69.0306,69.0135,69.0221,13424.0
2019-09-25 15:10:00,80.95,80.96,80.94,80.95,10036.0,69.0221,69.0306,69.0135,69.0221,10036.0
2019-09-25 15:15:00,80.94,80.95,80.94,80.95,6789.0,69.0135,69.0221,69.0135,69.0221,6789.0
2019-09-25 15:20:00,80.94,80.95,80.94,80.95,7309.0,69.0135,69.0221,69.0135,69.0221,7309.0
2019-09-25 15:25:00,80.95,80.95,80.94,80.95,5715.0,69.0221,69.0221,69.0135,69.0221,5715.0
2019-09-25 15:30:00,80.94,80.95,80.94,80.95,5653.0,69.0135,69.0221,69.0135,69.0221,5653.0
2019-09-25 15:35:00,80.95,80.96,80.94,80.95,19897.0,69.0221,69.0306,69.0135,69.0221,19897.0
2019-09-25 15:40:00,80.96,80.96,80.94,80.95,16962.0,69.0306,69.0306,69.0135,69.0221,16962.0
2019-09-25 15:45:00,80.96,80.96,80.94,80.94,5864.0,69.0306,69.0306,69.0135,69.0135,5864.0
2019-09-25 15:50:00,80.95,80.95,80.94,80.94,11285.0,69.0221,69.0221,69.0135,69.0135,11285.0
2019-09-25 15:55:00,80.94,80.95,80.94,80.95,16326.0,69.0135,69.0221,69.0135,69.0221,16326.0
2019-09-26 09:30:00,81.0,81.0,80.95,81.0,16336.0,69.0647,69.0647,69.0221,69.0647,16336.0
2019-09-26 09:35:00,81.0,81.01,80.98,81.01,17301.0,69.0647,69.0732,69.0476,69.0732,17301.0
2019-09-26 09:40:00,81.0,81.01,81.0,81.0,13597.0,69.0647,69.0732,69.0647,69.0647,13597.0
2019-09-26 09:45:00,81.0,81.01,80.99,81.01,9669.0,69.0647,69.0732,69.0562,69.0732,9669.0
2019-09-26 09:50:00,81.0,81.01,80.99,81.0,5838.0,69.0647,69.0732,69.0562,69.0647,5838.0
2019-09-26 09:55:00,81.0,81.0,80.97,80.97,17010.0,69.0647,69.0647,69.0391,69.0391,17010.0
2019-09-26 10:00:00,80.98,80.98,80.96,80.97,18993.0,69.0476,69.0476,69.0306,69.0391,18993.0
2019-09-26 10:05:00,80.96,80.98,80.96,80.98,6089.0,69.0306,69.0476,69.0306,69.0476,6089.0
2019-09-26 10:10:00,80.98,80.99,80.97,80.98,5427.0,69.0476,69.0562,69.0391,69.0476,5427.0
2019-09-26 10:15:00,80.98,80.99,80.98,80.99,6218.0,69.0476,69.0562,69.0476,69.0562,6218.0
2019-09-26 10:20:00,80.99,81.0,80.98,81.0,6034.0,69.0562,69.0647,69.0476,69.0647,6034.0
2019-09-26 10:25:00,81.0,81.0,80.99,80.99,3609.0,69.0647,69.0647,69.0562,69.0562,3609.0
2019-09-26 10:30:00,80.99,80.99,80.98,80.98,6921.0,69.0562,69.0562,69.0476,69.0476,6921.0
2019-09-26 10:35:00,80.98,80.99,80.97,80.98,3930.0,69.0476,69.0562,69.0391,69.0476,3930.0
2019-09-26 10:40:00,80.97,80.98,80.97,80.98,3711.0,69.0391,69.0476,69.0391,69.0476,3711.0
2019-09-26 10:45:00,80.98,80.99,80.97,80.98,7430.0,69.0476,69.0562,69.0391,69.0476,7430.0
2019-09-26 10:50:00,80.99,81.0,80.98,81.0,4404.0,69.0562,69.0647,69.0476,69.0647,4404.0
2019-09-26 10:55:00,81.0,81.0,80.98,80.99,9236.0,69.0647,69.0647,69.0476,69.0562,9236.0
2019-09-26 11:00:00,81.0,81.01,80.99,81.01,26497.0,69.0647,69.0732,69.0562,69.0732,26497.0
2019-09-26 11:05:00,81.01,81.01,81.0,81.01,10521.0,69.0732,69.0732,69.0647,69.0732,10521.0
2019-09-26 11:10:00,81.01,81.01,81.0,81.0,8401.0,69.0732,69.0732,69.0647,69.0647,8401.0
2019-09-26 11:15:00,81.0,81.01,80.99,81.0,5677.0,69.0647,69.0732,69.0562,69.0647,5677.0
2019-09-26 11:20:00,81.0,81.01,80.99,81.0,9773.0,69.0647,69.0732,69.0562,69.0647,9773.0
2019-09-26 11:25:00,81.0,81.0,80.99,81.0,11411.0,69.0647,69.0647,69.0562,69.0647,11411.0
2019-09-26 11:30:00,80.99,81.01,80.99,81.0,191583.0,69.0562,69.0732,69.0562,69.0647,191583.0
2019-09-26 11:35:00,81.01,81.01,80.99,81.0,2565.0,69.0732,69.0732,69.0562,69.0647,2565.0
2019-09-26 11:40:00,80.99,81.0,80.99,81.0,8804.0,69.0562,69.0647,69.0562,69.0647,8804.0
2019-09-26 11:45:00,81.0,81.01,80.99,81.01,12871.0,69.0647,69.0732,69.0562,69.0732,12871.0
2019-09-26 11:50:00,81.0,81.02,81.0,81.01,3685.0,69.0647,69.0817,69.0647,69.0732,3685.0
2019-09-26 11:55:00,81.01,81.01,80.99,81.0,22541.0,69.0732,69.0732,69.0562,69.0647,22541.0
2019-09-26 12:00:00,81.0,81.0,80.99,81.0,6780.0,69.0647,69.0647,69.0562,69.0647,6780.0
2019-09-26 12:05:00,81.0,81.0,80.98,80.99,12975.0,69.0647,69.0647,69.0476,69.0562,12975.0
2019-09-26 12:10:00,81.0,81.0,80.99,81.0,766.0,69.0647,69.0647,69.0562,69.0647,766.0
2019-09-26 12:15:00,81.0,81.01,80.99,81.01,4820.0,69.0647,69.0732,69.0562,69.0732,4820.0
2019-09-26 12:20:00,81.0,81.01,81.0,81.01,1566.0,69.0647,69.0732,69.0647,69.0732,1566.0
2019-09-26 12:25:00,81.01,81.01,80.99,81.0,1701.0,69.0732,69.0732,69.0562,69.0647,1701.0
2019-09-26 12:30:00,81.0,81.01,80.99,80.99,4249.0,69.0647,69.0732,69.0562,69.0562,4249.0
2019-09-26 12:35:00,81.0,81.0,80.98,80.98,1499.0,69.0647,69.0647,69.0476,69.0476,1499.0
2019-09-26 12:40:00,80.99,80.99,80.98,80.99,5853.0,69.0562,69.0562,69.0476,69.0562,5853.0
2019-09-26 12:45:00,80.99,80.99,80.98,80.99,5848.0,69.0562,69.0562,69.0476,69.0562,5848.0
2019-09-26 12:50:00,80.99,80.99,80.98,80.99,2439.0,69.0562,69.0562,69.0476,69.0562,2439.0
2019-09-26 12:55:00,80.99,80.99,80.98,80.99,1801.0,69.0562,69.0562,69.0476,69.0562,1801.0
2019-09-26 13:00:00,80.98,81.0,80.98,81.0,12226.0,69.0476,69.0647,69.0476,69.0647,12226.0
2019-09-26 13:05:00,80.99,81.01,80.99,81.01,13251.0,69.0562,69.0732,69.0562,69.0732,13251.0
2019-09-26 13:10:00,81.0,81.01,80.99,81.01,25202.0,69.0647,69.0732,69.0562,69.0732,25202.0
2019-09-26 13:15:00,81.01,81.01,81.0,81.01,3593.0,69.0732,69.0732,69.0647,69.0732,3593.0
2019-09-26 13:20:00,81.01,81.01,81.0,81.01,11555.0,69.0732,69.0732,69.0647,69.0732,11555.0
2019-09-26 13:25:00,81.01,81.01,80.99,81.01,46108.0,69.0732,69.0732,69.0562,69.0732,46108.0
2019-09-26 13:30:00,81.01,81.02,81.0,81.01,2921.0,69.0732,69.0817,69.0647,69.0732,2921.0
2019-09-26 13:35:00,81.01,81.02,81.0,81.01,7604.0,69.0732,69.0817,69.0647,69.0732,7604.0
2019-09-26 13:40:00,81.0,81.01,81.0,81.01,4638.0,69.0647,69.0732,69.0647,69.0732,4638.0
2019-09-26 13:45:00,81.0,81.0,80.99,80.99,8493.0,69.0647,69.0647,69.0562,69.0562,8493.0
2019-09-26 13:50:00,81.0,81.0,80.99,81.0,62547.0,69.0647,69.0647,69.0562,69.0647,62547.0
2019-09-26 13:55:00,80.99,81.0,80.98,80.98,8122.0,69.0562,69.0647,69.0476,69.0476,8122.0
2019-09-26 14:00:00,80.99,81.0,80.98,80.98,8473.0,69.0562,69.0647,69.0476,69.0476,8473.0
2019-09-26 14:05:00,80.98,80.99,80.97,80.99,6560.0,69.0476,69.0562,69.0391,69.0562,6560.0
2019-09-26 14:10:00,80.99,80.99,80.98,80.99,16426.0,69.0562,69.0562,69.0476,69.0562,16426.0
2019-09-26 14:15:00,80.99,80.99,80.98,80.98,4991.0,69.0562,69.0562,69.0476,69.0476,4991.0
2019-09-26 14:20:00,80.99,80.99,80.98,80.99,10167.0,69.0562,69.0562,69.0476,69.0562,10167.0
2019-09-26 14:25:00,80.99,81.01,80.99,81.0,8159.0,69.0562,69.0732,69.0562,69.0647,8159.0
2019-09-26 14:30:00,81.0,81.01,80.99,80.99,9772.0,69.0647,69.0732,69.0562,69.0562,9772.0
2019-09-26 14:35:00,81.0,81.01,80.99,81.0,6349.0,69.0647,69.0732,69.0562,69.0647,6349.0
2019-09-26 14:40:00,81.01,81.01,81.0,81.0,1221.0,69.0732,69.0732,69.0647,69.0647,1221.0
2019-09-26 14:45:00,81.0,81.0,80.99,81.0,6376.0,69.0647,69.0647,69.0562,69.0647,6376.0
2019-09-26 14:50:00,80.99,81.0,80.98,80.99,23788.0,69.0562,69.0647,69.0476,69.0562,23788.0
2019-09-26 14:55:00,80.98,81.0,80.98,81.0,6022.0,69.0476,69.0647,69.0476,69.0647,6022.0
2019-09-26 15:00:00,81.0,81.0,80.99,81.0,11338.0,69.0647,69.0647,69.0562,69.0647,11338.0
2019-09-26 15:05:00,81.0,81.0,80.98,80.99,58030.0,69.0647,69.0647,69.0476,69.0562,58030.0
2019-09-26 15:10:00,80.99,81.0,80.99,81.0,6404.0,69.0562,69.0647,69.0562,69.0647,6404.0
2019-09-26 15:15:00,80.99,81.0,80.99,81.0,11077.0,69.0562,69.0647,69.0562,69.0647,11077.0
2019-09-26 15:20:00,81.0,81.0,80.99,81.0,2041.0,69.0647,69.0647,69.0562,69.0647,2041.0
2019-09-26 15:25:00,80.99,81.0,80.97,80.97,57504.0,69.0562,69.0647,69.0391,69.0391,57504.0
2019-09-26 15:30:00,80.98,80.98,80.97,80.98,8215.0,69.0476,69.0476,69.0391,69.0476,8215.0
2019-09-26 15:35:00,80.98,80.98,80.97,80.98,9056.0,69.0476,69.0476,69.0391,69.0476,9056.0
2019-09-26 15:40:00,80.98,80.98,80.97,80.98,4937.0,69.0476,69.0476,69.0391,69.0476,4937.0
2019-09-26 15:45:00,80.99,80.99,80.98,80.98,11194.0,69.0562,69.0562,69.0476,69.0476,11194.0
2019-09-26 15:50:00,80.98,80.99,80.98,80.99,18871.0,69.0476,69.0562,69.0476,69.0562,18871.0
2019-09-26 15:55:00,80.98,80.99,80.98,80.98,16453.0,69.0476,69.0562,69.0476,69.0476,16453.0
2019-09-27 09:30:00,80.96,80.99,80.96,80.97,34621.0,69.0306,69.0562,69.0306,69.0391,34621.0
2019-09-27 09:35:00,80.98,80.98,80.96,80.97,7947.0,69.0476,69.0476,69.0306,69.0391,7947.0
2019-09-27 09:40:00,80.97,80.98,80.97,80.97,4519.0,69.0391,69.0476,69.0391,69.0391,4519.0
2019-09-27 09:45:00,80.97,80.97,80.96,80.96,18287.0,69.0391,69.0391,69.0306,69.0306,18287.0
2019-09-27 09:50:00,80.97,80.99,80.96,80.98,11193.0,69.0391,69.0562,69.0306,69.0476,11193.0
2019-09-27 09:55:00,80.99,81.0,80.99,81.0,3427.0,69.0562,69.0647,69.0562,69.0647,3427.0
2019-09-27 10:00:00,80.99,80.99,80.98,80.98,9637.0,69.0562,69.0562,69.0476,69.0476,9637.0
2019-09-27 10:05:00,80.98,80.99,80.98,80.98,10761.0,69.0476,69.0562,69.0476,69.0476,10761.0
2019-09-27 10:10:00,80.98,80.99,80.98,80.98,10065.0,69.0476,69.0562,69.0476,69.0476,10065.0
2019-09-27 10:15:00,80.98,80.99,80.98,80.98,7220.0,69.0476,69.0562,69.0476,69.0476,7220.0
2019-09-27 10:20:00,80.99,80.99,80.97,80.98,6996.0,69.0562,69.0562,69.0391,69.0476,6996.0
2019-09-27 10:25:00,80.97,80.98,80.97,80.98,6250.0,69.0391,69.0476,69.0391,69.0476,6250.0
2019-09-27 10:30:00,80.97,80.98,80.97,80.98,1665.0,69.0391,69.0476,69.0391,69.0476,1665.0
2019-09-27 10:35:00,80.98,80.98,80.97,80.98,7784.0,69.0476,69.0476,69.0391,69.0476,7784.0
2019-09-27 10:40:00,80.98,80.98,80.97,80.98,7433.0,69.0476,69.0476,69.0391,69.0476,7433.0
2019-09-27 10:45:00,80.98,80.99,80.97,80.98,4111.0,69.0476,69.0562,69.0391,69.0476,4111.0
2019-09-27 10:50:00,80.98,80.99,80.97,80.98,6238.0,69.0476,69.0562,69.0391,69.0476,6238.0
2019-09-27 10:55:00,80.98,80.99,80.97,80.98,8440.0,69.0476,69.0562,69.0391,69.0476,8440.0
2019-09-27 11:00:00,80.98,80.99,80.98,80.98,5853.0,69.0476,69.0562,69.0476,69.0476,5853.0
2019-09-27 11:05:00,80.99,80.99,80.97,80.97,3491.0,69.0562,69.0562,69.0391,69.0391,3491.0
2019-09-27 11:10:00,80.98,80.98,80.97,80.98,34765.0,69.0476,69.0476,69.0391,69.0476,34765.0
2019-09-27 11:15:00,80.98,80.99,80.98,80.98,6600.0,69.0476,69.0562,69.0476,69.0476,6600.0
2019-09-27 11:20:00,80.99,81.0,80.98,81.0,11473.0,69.0562,69.0647,69.0476,69.0647,11473.0
2019-09-27 11:25:00,81.0,81.0,80.99,80.99,1210.0,69.0647,69.0647,69.0562,69.0562,1210.0
2019-09-27 11:30:00,80.99,81.0,80.97,80.98,5579.0,69.0562,69.0647,69.0391,69.0476,5579.0
2019-09-27 11:35:00,80.98,81.02,80.98,80.99,37655.0,69.0476,69.0817,69.0476,69.0562,37655.0
2019-09-27 11:40:00,81.0,81.01,80.99,80.99,15602.0,69.0647,69.0732,69.0562,69.0562,15602.0
2019-09-27 11:45:00,81.0,81.0,80.99,80.99,8388.0,69.0647,69.0647,69.0562,69.0562,8388.0
2019-09-27 11:50:00,81.0,81.0,80.99,81.0,5529.0,69.0647,69.0647,69.0562,69.0647,5529.0
2019-09-27 11:55:00,80.99,80.99,80.96,80.97,14358.0,69.0562,69.0562,69.0306,69.0391,14358.0
2019-09-27 12:00:00,80.96,80.99,80.96,80.99,8136.0,69.0306,69.0562,69.0306,69.0562,8136.0
2019-09-27 12:05:00,80.99,81.01,80.99,81.0,2973.0,69.0562,69.0732,69.0562,69.0647,2973.0
2019-09-27 12:10:00,81.0,81.01,80.99,81.01,6949.0,69.0647,69.0732,69.0562,69.0732,6949.0
2019-09-27 12:15:00,81.0,81.01,80.99,81.01,12045.0,69.0647,69.0732,69.0562,69.0732,12045.0
2019-09-27 12:20:00,81.01,81.02,81.0,81.01,2449.0,69.0732,69.0817,69.0647,69.0732,2449.0
2019-09-27 12:25:00,81.01,81.02,81.0,81.01,5651.0,69.0732,69.0817,69.0647,69.0732,5651.0
2019-09-27 12:30:00,81.01,81.01,81.0,81.01,1556.0,69.0732,69.0732,69.0647,69.0732,1556.0
2019-09-27 12:35:00,81.02,81.02,81.01,81.02,6923.0,69.0817,69.0817,69.0732,69.0817,6923.0
2019-09-27 12:40:00,81.01,81.02,81.01,81.01,8703.0,69.0732,69.0817,69.0732,69.0732,8703.0
2019-09-27 12:45:00,81.02,81.02,81.01,81.01,4486.0,69.0817,69.0817,69.0732,69.0732,4486.0
2019-09-27 12:50:00,81.02,81.02,81.01,81.01,6511.0,69.0817,69.0817,69.0732,69.0732,6511.0
2019-09-27 12:55:00,81.01,81.02,81.0,81.02,9815.0,69.0732,69.0817,69.0647,69.0817,9815.0
2019-09-27 13:00:00,81.02,81.02,81.01,81.01,3689.0,69.0817,69.0817,69.0732,69.0732,3689.0
2019-09-27 13:05:00,81.02,81.02,80.99,81.0,6448.0,69.0817,69.0817,69.0562,69.0647,6448.0
2019-09-27 13:10:00,81.0,81.01,80.99,81.01,9427.0,69.0647,69.0732,69.0562,69.0732,9427.0
2019-09-27 13:15:00,81.0,81.02,81.0,81.02,6354.0,69.0647,69.0817,69.0647,69.0817,6354.0
2019-09-27 13:20:00,81.02,81.03,81.01,81.03,3537.0,69.0817,69.0903,69.0732,69.0903,3537.0
2019-09-27 13:25:00,81.02,81.03,81.02,81.03,10052.0,69.0817,69.0903,69.0817,69.0903,10052.0
2019-09-27 13:30:00,81.02,81.03,81.02,81.02,6614.0,69.0817,69.0903,69.0817,69.0817,6614.0
2019-09-27 13:35:00,81.02,81.03,81.02,81.03,4757.0,69.0817,69.0903,69.0817,69.0903,4757.0
2019-09-27 13:40:00,81.03,81.03,81.02,81.03,2471.0,69.0903,69.0903,69.0817,69.0903,2471.0
2019-09-27 13:45:00,81.02,81.03,81.02,81.03,7126.0,69.0817,69.0903,69.0817,69.0903,7126.0
2019-09-27 13:50:00,81.02,81.03,81.0,81.01,11760.0,69.0817,69.0903,69.0647,69.0732,11760.0
2019-09-27 13:55:00,81.01,81.01,81.0,81.01,3171.0,69.0732,69.0732,69.0647,69.0732,3171.0
2019-09-27 14:00:00,81.0,81.01,81.0,81.01,3228.0,69.0647,69.0732,69.0647,69.0732,3228.0
2019-09-27 14:05:00,81.0,81.01,81.0,81.0,8018.0,69.0647,69.0732,69.0647,69.0647,8018.0
2019-09-27 14:10:00,81.0,81.01,81.0,81.01,7597.0,69.0647,69.0732,69.0647,69.0732,7597.0
2019-09-27 14:15:00,81.01,81.01,81.0,81.0,4176.0,69.0732,69.0732,69.0647,69.0647,4176.0
2019-09-27 14:20:00,81.01,81.02,81.0,81.01,6377.0,69.0732,69.0817,69.0647,69.0732,6377.0
2019-09-27 14:25:00,81.02,81.02,81.0,81.0,19578.0,69.0817,69.0817,69.0647,69.0647,19578.0
2019-09-27 14:30:00,81.0,81.01,81.0,81.0,6781.0,69.0647,69.0732,69.0647,69.0647,6781.0
2019-09-27 14:35:00,81.01,81.01,81.0,81.0,4777.0,69.0732,69.0732,69.0647,69.0647,4777.0
2019-09-27 14:40:00,81.01,81.01,81.0,81.01,4679.0,69.0732,69.0732,69.0647,69.0732,4679.0
2019-09-27 14:45:00,81.01,81.03,81.0,81.03,22786.0,69.0732,69.0903,69.0647,69.0903,22786.0
2019-09-27 14:50:00,81.03,81.03,81.02,81.03,7391.0,69.0903,69.0903,69.0817,69.0903,7391.0
2019-09-27 14:55:00,81.02,81.03,81.02,81.03,16997.0,69.0817,69.0903,69.0817,69.0903,16997.0
2019-09-27 15:00:00,81.03,81.03,81.02,81.03,4209.0,69.0903,69.0903,69.0817,69.0903,4209.0
2019-09-27 15:05:00,81.02,81.03,81.02,81.02,8980.0,69.0817,69.0903,69.0817,69.0817,8980.0
2019-09-27 15:10:00,81.03,81.04,81.02,81.04,46089.0,69.0903,69.0988,69.0817,69.0988,46089.0
2019-09-27 15:15:00,81.04,81.04,81.01,81.02,5454.0,69.0988,69.0988,69.0732,69.0817,5454.0
2019-09-27 15:20:00,81.02,81.02,81.01,81.01,5679.0,69.0817,69.0817,69.0732,69.0732,5679.0
2019-09-27 15:25:00,81.01,81.03,81.01,81.02,20120.0,69.0732,69.0903,69.0732,69.0817,20120.0
2019-09-27 15:30:00,81.02,81.02,81.0,81.01,8623.0,69.0817,69.0817,69.0647,69.0732,8623.0
2019-09-27 15:35:00,81.01,81.01,81.0,81.01,8228.0,69.0732,69.0732,69.0647,69.0732,8228.0
2019-09-27 15:40:00,81.01,81.01,81.0,81.01,8855.0,69.0732,69.0732,69.0647,69.0732,8855.0
2019-09-27 15:45:00,81.0,81.01,81.0,81.0,37179.0,69.0647,69.0732,69.0647,69.0647,37179.0
2019-09-27 15:50:00,81.01,81.02,81.0,81.02,30175.0,69.0732,69.0817,69.0647,69.0817,30175.0
2019-09-27 15:55:00,81.02,81.02,81.01,81.02,44015.0,69.0817,69.0817,69.0732,69.0817,44015.0
2019-09-30 09:30:00,80.97,80.99,80.96,80.97,45189.0,69.0391,69.0562,69.0306,69.0391,45189.0
2019-09-30 09:35:00,80.97,80.98,80.96,80.98,8608.0,69.0391,69.0476,69.0306,69.0476,8608.0
2019-09-30 09:40:00,80.98,81.03,80.98,81.03,10210.0,69.0476,69.0903,69.0476,69.0903,10210.0
2019-09-30 09:45:00,81.03,81.03,81.0,81.01,52561.0,69.0903,69.0903,69.0647,69.0732,52561.0
2019-09-30 09:50:00,81.01,81.03,81.01,81.03,38946.0,69.0732,69.0903,69.0732,69.0903,38946.0
2019-09-30 09:55:00,81.03,81.03,81.02,81.03,16912.0,69.0903,69.0903,69.0817,69.0903,16912.0
2019-09-30 10:00:00,81.02,81.03,81.02,81.03,33756.0,69.0817,69.0903,69.0817,69.0903,33756.0
2019-09-30 10:05:00,81.03,81.03,81.01,81.01,16009.0,69.0903,69.0903,69.0732,69.0732,16009.0
2019-09-30 10:10:00,81.02,81.02,81.01,81.01,2916.0,69.0817,69.0817,69.0732,69.0732,2916.0
2019-09-30 10:15:00,81.01,81.02,81.01,81.02,7048.0,69.0732,69.0817,69.0732,69.0817,7048.0
2019-09-30 10:20:00,81.02,81.02,81.01,81.01,8309.0,69.0817,69.0817,69.0732,69.0732,8309.0
2019-09-30 10:25:00,81.02,81.02,81.01,81.02,6346.0,69.0817,69.0817,69.0732,69.0817,6346.0
2019-09-30 10:30:00,81.02,81.02,81.01,81.01,5288.0,69.0817,69.0817,69.0732,69.0732,5288.0
2019-09-30 10:35:00,81.02,81.02,81.01,81.02,7027.0,69.0817,69.0817,69.0732,69.0817,7027.0
2019-09-30 10:40:00,81.02,81.03,81.01,81.02,20245.0,69.0817,69.0903,69.0732,69.0817,20245.0
2019-09-30 10:45:00,81.03,81.03,81.02,81.03,5536.0,69.0903,69.0903,69.0817,69.0903,5536.0
2019-09-30 10:50:00,81.03,81.04,81.02,81.02,4029.0,69.0903,69.0988,69.0817,69.0817,4029.0
2019-09-30 10:55:00,81.02,81.03,81.01,81.01,19717.0,69.0817,69.0903,69.0732,69.0732,19717.0
2019-09-30 11:00:00,81.01,81.02,81.01,81.02,7556.0,69.0732,69.0817,69.0732,69.0817,7556.0
2019-09-30 11:05:00,81.02,81.02,81.01,81.01,6272.0,69.0817,69.0817,69.0732,69.0732,6272.0
2019-09-30 11:10:00,81.01,81.01,81.0,81.01,17111.0,69.0732,69.0732,69.0647,69.0732,17111.0
2019-09-30 11:15:00,81.01,81.02,81.01,81.01,10075.0,69.0732,69.0817,69.0732,69.0732,10075.0
2019-09-30 11:20:00,81.01,81.02,81.01,81.01,14056.0,69.0732,69.0817,69.0732,69.0732,14056.0
2019-09-30 11:25:00,81.01,81.02,81.01,81.01,4268.0,69.0732,69.0817,69.0732,69.0732,4268.0
2019-09-30 11:30:00,81.02,81.02,81.0,81.01,12647.0,69.0817,69.0817,69.0647,69.0732,12647.0
2019-09-30 11:35:00,81.01,81.01,81.0,81.01,6885.0,69.0732,69.0732,69.0647,69.0732,6885.0
2019-09-30 11:40:00,81.01,81.02,81.0,81.02,11327.0,69.0732,69.0817,69.0647,69.0817,11327.0
2019-09-30 11:45:00,81.02,81.03,81.01,81.02,5627.0,69.0817,69.0903,69.0732,69.0817,5627.0
2019-09-30 11:50:00,81.03,81.03,81.02,81.02,5913.0,69.0903,69.0903,69.0817,69.0817,5913.0
2019-09-30 11:55:00,81.02,81.02,81.01,81.01,5790.0,69.0817,69.0817,69.0732,69.0732,5790.0
2019-09-30 12:00:00,81.02,81.02,81.01,81.02,5586.0,69.0817,69.0817,69.0732,69.0817,5586.0
2019-09-30 12:05:00,81.02,81.02,81.01,81.02,14561.0,69.0817,69.0817,69.0732,69.0817,14561.0
2019-09-30 12:10:00,81.02,81.02,81.01,81.02,5995.0,69.0817,69.0817,69.0732,69.0817,5995.0
2019-09-30 12:15:00,81.02,81.03,81.01,81.03,152145.0,69.0817,69.0903,69.0732,69.0903,152145.0
2019-09-30 12:20:00,81.03,81.05,81.02,81.04,32113.0,69.0903,69.1073,69.0817,69.0988,32113.0
2019-09-30 12:25:00,81.05,81.05,81.03,81.04,6767.0,69.1073,69.1073,69.0903,69.0988,6767.0
2019-09-30 12:30:00,81.04,81.04,81.03,81.04,5798.0,69.0988,69.0988,69.0903,69.0988,5798.0
2019-09-30 12:35:00,81.04,81.04,81.02,81.04,49078.0,69.0988,69.0988,69.0817,69.0988,49078.0
2019-09-30 12:40:00,81.04,81.04,81.03,81.03,7282.0,69.0988,69.0988,69.0903,69.0903,7282.0
2019-09-30 12:45:00,81.04,81.04,81.03,81.03,3950.0,69.0988,69.0988,69.0903,69.0903,3950.0
2019-09-30 12:50:00,81.04,81.04,81.02,81.03,13784.0,69.0988,69.0988,69.0817,69.0903,13784.0
2019-09-30 12:55:00,81.03,81.03,81.02,81.03,6441.0,69.0903,69.0903,69.0817,69.0903,6441.0
2019-09-30 13:00:00,81.02,81.03,81.02,81.02,10366.0,69.0817,69.0903,69.0817,69.0817,10366.0
2019-09-30 13:05:00,81.02,81.03,81.02,81.03,40300.0,69.0817,69.0903,69.0817,69.0903,40300.0
2019-09-30 13:10:00,81.03,81.03,81.02,81.02,5516.0,69.0903,69.0903,69.0817,69.0817,5516.0
2019-09-30 13:15:00,81.02,81.03,81.02,81.03,8208.0,69.0817,69.0903,69.0817,69.0903,8208.0
2019-09-30 13:20:00,81.03,81.04,81.02,81.04,18464.0,69.0903,69.0988,69.0817,69.0988,18464.0
2019-09-30 13:25:00,81.04,81.04,81.03,81.03,4700.0,69.0988,69.0988,69.0903,69.0903,4700.0
2019-09-30 13:30:00,81.04,81.04,81.03,81.04,9616.0,69.0988,69.0988,69.0903,69.0988,9616.0
2019-09-30 13:35:00,81.03,81.04,81.03,81.03,22712.0,69.0903,69.0988,69.0903,69.0903,22712.0
2019-09-30 13:40:00,81.04,81.04,81.03,81.04,7383.0,69.0988,69.0988,69.0903,69.0988,7383.0
2019-09-30 13:45:00,81.03,81.04,81.03,81.04,11820.0,69.0903,69.0988,69.0903,69.0988,11820.0
2019-09-30 13:50:00,81.04,81.04,81.03,81.04,8559.0,69.0988,69.0988,69.0903,69.0988,8559.0
2019-09-30 13:55:00,81.04,81.04,81.03,81.04,8833.0,69.0988,69.0988,69.0903,69.0988,8833.0
2019-09-30 14:00:00,81.03,81.05,81.03,81.05,9491.0,69.0903,69.1073,69.0903,69.1073,9491.0
2019-09-30 14:05:00,81.05,81.05,81.04,81.04,28417.0,69.1073,69.1073,69.0988,69.0988,28417.0
2019-09-30 14:10:00,81.03,81.04,81.03,81.04,3971.0,69.0903,69.0988,69.0903,69.0988,3971.0
2019-09-30 14:15:00,81.04,81.05,81.03,81.05,8811.0,69.0988,69.1073,69.0903,69.1073,8811.0
2019-09-30 14:20:00,81.05,81.05,81.04,81.05,5843.0,69.1073,69.1073,69.0988,69.1073,5843.0
2019-09-30 14:25:00,81.05,81.05,81.04,81.04,10321.0,69.1073,69.1073,69.0988,69.0988,10321.0
2019-09-30 14:30:00,81.04,81.05,81.04,81.04,7955.0,69.0988,69.1073,69.0988,69.0988,7955.0
2019-09-30 14:35:00,81.05,81.05,81.04,81.05,4760.0,69.1073,69.1073,69.0988,69.1073,4760.0
2019-09-30 14:40:00,81.05,81.05,81.04,81.04,9515.0,69.1073,69.1073,69.0988,69.0988,9515.0
2019-09-30 14:45:00,81.05,81.05,81.03,81.04,14386.0,69.1073,69.1073,69.0903,69.0988,14386.0
2019-09-30 14:50:00,81.04,81.05,81.03,81.05,16151.0,69.0988,69.1073,69.0903,69.1073,16151.0
2019-09-30 14:55:00,81.05,81.05,81.04,81.05,8172.0,69.1073,69.1073,69.0988,69.1073,8172.0
2019-09-30 15:00:00,81.04,81.05,81.03,81.04,11088.0,69.0988,69.1073,69.0903,69.0988,11088.0
2019-09-30 15:05:00,81.04,81.04,81.03,81.04,24795.0,69.0988,69.0988,69.0903,69.0988,24795.0
2019-09-30 15:10:00,81.04,81.04,81.03,81.04,27705.0,69.0988,69.0988,69.0903,69.0988,27705.0
2019-09-30 15:15:00,81.04,81.05,81.03,81.04,132585.0,69.0988,69.1073,69.0903,69.0988,132585.0
2019-09-30 15:20:00,81.05,81.05,81.04,81.05,8809.0,69.1073,69.1073,69.0988,69.1073,8809.0
2019-09-30 15:25:00,81.04,81.06,81.04,81.05,20606.0,69.0988,69.1159,69.0988,69.1073,20606.0
2019-09-30 15:30:00,81.06,81.06,81.05,81.05,7670.0,69.1159,69.1159,69.1073,69.1073,7670.0
2019-09-30 15:35:00,81.06,81.07,81.06,81.06,20160.0,69.1159,69.1244,69.1159,69.1159,20160.0
2019-09-30 15:40:00,81.06,81.07,81.05,81.05,5624.0,69.1159,69.1244,69.1073,69.1073,5624.0
2019-09-30 15:45:00,81.06,81.06,81.05,81.05,14301.0,69.1159,69.1159,69.1073,69.1073,14301.0
2019-09-30 15:50:00,81.06,81.07,81.05,81.07,8947.0,69.1159,69.1244,69.1073,69.1244,8947.0
2019-09-30 15:55:00,81.06,81.07,81.06,81.07,16416.0,69.1159,69.1244,69.1159,69.1244,16416.0
2019-10-01 09:30:00,80.83,80.83,80.81,80.83,29289.0,69.0804,69.0804,69.0633,69.0804,29289.0
2019-10-01 09:35:00,80.82,80.82,80.8,80.82,9142.0,69.0718,69.0718,69.0547,69.0718,9142.0
2019-10-01 09:40:00,80.82,80.83,80.81,80.82,2936.0,69.0718,69.0804,69.0633,69.0718,2936.0
2019-10-01 09:45:00,80.83,80.83,80.81,80.83,8991.0,69.0804,69.0804,69.0633,69.0804,8991.0
2019-10-01 09:50:00,80.83,80.85,80.82,80.83,20325.0,69.0804,69.0975,69.0718,69.0804,20325.0
2019-10-01 09:55:00,80.83,80.83,80.81,80.81,29308.0,69.0804,69.0804,69.0633,69.0633,29308.0
2019-10-01 10:00:00,80.83,81.0,80.82,80.97,130128.0,69.0804,69.2257,69.0718,69.2,130128.0
2019-10-01 10:05:00,80.96,80.96,80.93,80.94,33839.0,69.1915,69.1915,69.1658,69.1744,33839.0
2019-10-01 10:10:00,80.95,80.97,80.94,80.95,23673.0,69.1829,69.2,69.1744,69.1829,23673.0
2019-10-01 10:15:00,80.95,80.98,80.95,80.98,21666.0,69.1829,69.2086,69.1829,69.2086,21666.0
2019-10-01 10:20:00,80.98,80.99,80.96,80.98,20578.0,69.2086,69.2171,69.1915,69.2086,20578.0
2019-10-01 10:25:00,80.98,80.98,80.96,80.96,43189.0,69.2086,69.2086,69.1915,69.1915,43189.0
2019-10-01 10:30:00,80.97,80.98,80.96,80.97,17111.0,69.2,69.2086,69.1915,69.2,17111.0
2019-10-01 10:35:00,80.98,81.0,80.97,80.98,27802.0,69.2086,69.2257,69.2,69.2086,27802.0
2019-10-01 10:40:00,80.99,80.99,80.97,80.98,34391.0,69.2171,69.2171,69.2,69.2086,34391.0
2019-10-01 10:45:00,80.97,81.0,80.97,81.0,25155.0,69.2,69.2257,69.2,69.2257,25155.0
2019-10-01 10:50:00,81.0,81.0,80.99,81.0,18526.0,69.2257,69.2257,69.2171,69.2257,18526.0
2019-10-01 10:55:00,81.0,81.03,80.99,81.03,32421.0,69.2257,69.2513,69.2171,69.2513,32421.0
2019-10-01 11:00:00,81.03,81.03,81.02,81.03,22702.0,69.2513,69.2513,69.2428,69.2513,22702.0
2019-10-01 11:05:00,81.03,81.04,81.01,81.02,15435.0,69.2513,69.2599,69.2342,69.2428,15435.0
2019-10-01 11:10:00,81.02,81.03,81.01,81.02,23093.0,69.2428,69.2513,69.2342,69.2428,23093.0
2019-10-01 11:15:00,81.02,81.03,81.0,81.02,14577.0,69.2428,69.2513,69.2257,69.2428,14577.0
2019-10-01 11:20:00,81.02,81.03,81.01,81.02,11748.0,69.2428,69.2513,69.2342,69.2428,11748.0
2019-10-01 11:25:00,81.02,81.02,80.99,81.0,34681.0,69.2428,69.2428,69.2171,69.2257,34681.0
2019-10-01 11:30:00,81.0,81.02,80.99,81.02,17977.0,69.2257,69.2428,69.2171,69.2428,17977.0
2019-10-01 11:35:00,81.02,81.02,81.0,81.0,32695.0,69.2428,69.2428,69.2257,69.2257,32695.0
2019-10-01 11:40:00,81.0,81.03,81.0,81.02,42107.0,69.2257,69.2513,69.2257,69.2428,42107.0
2019-10-01 11:45:00,81.01,81.01,81.0,81.0,25721.0,69.2342,69.2342,69.2257,69.2257,25721.0
2019-10-01 11:50:00,81.0,81.02,80.99,81.02,10863.0,69.2257,69.2428,69.2171,69.2428,10863.0
2019-10-01 11:55:00,81.02,81.02,81.01,81.02,6623.0,69.2428,69.2428,69.2342,69.2428,6623.0
2019-10-01 12:00:00,81.02,81.02,80.98,80.99,25386.0,69.2428,69.2428,69.2086,69.2171,25386.0
2019-10-01 12:05:00,80.99,81.0,80.98,80.98,25818.0,69.2171,69.2257,69.2086,69.2086,25818.0
2019-10-01 12:10:00,80.98,81.0,80.98,81.0,20632.0,69.2086,69.2257,69.2086,69.2257,20632.0
2019-10-01 12:15:00,81.0,81.01,80.98,80.98,12346.0,69.2257,69.2342,69.2086,69.2086,12346.0
2019-10-01 12:20:00,80.98,81.0,80.98,81.0,9580.0,69.2086,69.2257,69.2086,69.2257,9580.0
2019-10-01 12:25:00,81.0,81.02,80.99,81.02,30097.0,69.2257,69.2428,69.2171,69.2428,30097.0
2019-10-01 12:30:00,81.02,81.02,81.0,81.01,10633.0,69.2428,69.2428,69.2257,69.2342,10633.0
2019-10-01 12:35:00,81.01,81.01,80.98,80.98,8008.0,69.2342,69.2342,69.2086,69.2086,8008.0
2019-10-01 12:40:00,80.98,80.99,80.98,80.99,6482.0,69.2086,69.2171,69.2086,69.2171,6482.0
2019-10-01 12:45:00,80.98,80.99,80.97,80.98,11982.0,69.2086,69.2171,69.2,69.2086,11982.0
2019-10-01 12:50:00,80.97,81.0,80.97,80.98,39149.0,69.2,69.2257,69.2,69.2086,39149.0
2019-10-01 12:55:00,80.98,81.0,80.98,81.0,21805.0,69.2086,69.2257,69.2086,69.2257,21805.0
2019-10-01 13:00:00,80.99,81.0,80.98,81.0,20809.0,69.2171,69.2257,69.2086,69.2257,20809.0
2019-10-01 13:05:00,81.0,81.01,80.99,81.0,18460.0,69.2257,69.2342,69.2171,69.2257,18460.0
2019-10-01 13:10:00,81.0,81.0,80.99,81.0,6416.0,69.2257,69.2257,69.2171,69.2257,6416.0
2019-10-01 13:15:00,80.99,81.01,80.99,81.01,9834.0,69.2171,69.2342,69.2171,69.2342,9834.0
2019-10-01 13:20:00,81.01,81.01,80.99,80.99,5888.0,69.2342,69.2342,69.2171,69.2171,5888.0
2019-10-01 13:25:00,81.0,81.0,80.99,81.0,6667.0,69.2257,69.2257,69.2171,69.2257,6667.0
2019-10-01 13:30:00,81.0,81.01,80.99,81.01,15336.0,69.2257,69.2342,69.2171,69.2342,15336.0
2019-10-01 13:35:00,81.01,81.01,81.0,81.01,15083.0,69.2342,69.2342,69.2257,69.2342,15083.0
2019-10-01 13:40:00,81.0,81.01,81.0,81.0,12414.0,69.2257,69.2342,69.2257,69.2257,12414.0
2019-10-01 13:45:00,81.0,81.01,80.99,81.01,17690.0,69.2257,69.2342,69.2171,69.2342,17690.0
2019-10-01 13:50:00,81.01,81.01,81.0,81.01,7432.0,69.2342,69.2342,69.2257,69.2342,7432.0
2019-10-01 13:55:00,81.01,81.01,81.0,81.01,19159.0,69.2342,69.2342,69.2257,69.2342,19159.0
2019-10-01 14:00:00,81.01,81.01,80.99,81.0,19208.0,69.2342,69.2342,69.2171,69.2257,19208.0
2019-10-01 14:05:00,81.0,81.0,80.99,80.99,22033.0,69.2257,69.2257,69.2171,69.2171,22033.0
2019-10-01 14:10:00,80.99,81.0,80.97,80.98,32362.0,69.2171,69.2257,69.2,69.2086,32362.0
2019-10-01 14:15:00,80.98,80.99,80.97,80.98,15407.0,69.2086,69.2171,69.2,69.2086,15407.0
2019-10-01 14:20:00,80.98,80.99,80.97,80.98,15589.0,69.2086,69.2171,69.2,69.2086,15589.0
2019-10-01 14:25:00,80.98,80.99,80.97,80.98,18523.0,69.2086,69.2171,69.2,69.2086,18523.0
2019-10-01 14:30:00,80.99,80.99,80.97,80.98,48558.0,69.2171,69.2171,69.2,69.2086,48558.0
2019-10-01 14:35:00,80.98,80.98,80.97,80.98,14349.0,69.2086,69.2086,69.2,69.2086,14349.0
2019-10-01 14:40:00,80.98,80.98,80.97,80.98,19093.0,69.2086,69.2086,69.2,69.2086,19093.0
2019-10-01 14:45:00,80.97,80.97,80.96,80.97,2908.0,69.2,69.2,69.1915,69.2,2908.0
2019-10-01 14:50:00,80.97,80.98,80.96,80.97,8860.0,69.2,69.2086,69.1915,69.2,8860.0
2019-10-01 14:55:00,80.98,80.99,80.97,80.99,23408.0,69.2086,69.2171,69.2,69.2171,23408.0
2019-10-01 15:00:00,80.98,80.99,80.98,80.98,10082.0,69.2086,69.2171,69.2086,69.2086,10082.0
2019-10-01 15:05:00,80.98,80.99,80.96,80.97,33462.0,69.2086,69.2171,69.1915,69.2,33462.0
2019-10-01 15:10:00,80.97,80.97,80.96,80.97,19451.0,69.2,69.2,69.1915,69.2,19451.0
2019-10-01 15:15:00,80.97,80.97,80.96,80.96,15735.0,69.2,69.2,69.1915,69.1915,15735.0
2019-10-01 15:20:00,80.96,80.97,80.95,80.95,44140.0,69.1915,69.2,69.1829,69.1829,44140.0
2019-10-01 15:25:00,80.96,80.96,80.95,80.95,17186.0,69.1915,69.1915,69.1829,69.1829,17186.0
2019-10-01 15:30:00,80.95,80.96,80.95,80.96,25997.0,69.1829,69.1915,69.1829,69.1915,25997.0
2019-10-01 15:35:00,80.96,80.98,80.95,80.97,72681.0,69.1915,69.2086,69.1829,69.2,72681.0
2019-10-01 15:40:00,80.97,80.98,80.96,80.98,31793.0,69.2,69.2086,69.1915,69.2086,31793.0
2019-10-01 15:45:00,80.97,80.98,80.96,80.97,38695.0,69.2,69.2086,69.1915,69.2,38695.0
2019-10-01 15:50:00,80.97,80.98,80.97,80.98,38746.0,69.2,69.2086,69.2,69.2086,38746.0
2019-10-01 15:55:00,80.98,80.98,80.96,80.97,72640.0,69.2086,69.2086,69.1915,69.2,72640.0
2019-10-02 09:30:00,81.02,81.04,81.02,81.04,21788.0,69.2428,69.2599,69.2428,69.2599,21788.0
2019-10-02 09:35:00,81.04,81.04,81.03,81.03,9345.0,69.2599,69.2599,69.2513,69.2513,9345.0
2019-10-02 09:40:00,81.03,81.04,81.03,81.03,2904.0,69.2513,69.2599,69.2513,69.2513,2904.0
2019-10-02 09:45:00,81.03,81.04,81.01,81.02,12746.0,69.2513,69.2599,69.2342,69.2428,12746.0
2019-10-02 09:50:00,81.02,81.03,81.01,81.02,11580.0,69.2428,69.2513,69.2342,69.2428,11580.0
2019-10-02 09:55:00,81.02,81.03,81.01,81.02,12201.0,69.2428,69.2513,69.2342,69.2428,12201.0
2019-10-02 10:00:00,81.02,81.03,81.0,81.02,18494.0,69.2428,69.2513,69.2257,69.2428,18494.0
2019-10-02 10:05:00,81.0,81.02,81.0,81.01,12978.0,69.2257,69.2428,69.2257,69.2342,12978.0
2019-10-02 10:10:00,81.01,81.03,81.0,81.03,15041.0,69.2342,69.2513,69.2257,69.2513,15041.0
2019-10-02 10:15:00,81.03,81.03,81.02,81.03,14818.0,69.2513,69.2513,69.2428,69.2513,14818.0
2019-10-02 10:20:00,81.02,81.03,81.02,81.03,1282911.0,69.2428,69.2513,69.2428,69.2513,1282911.0
2019-10-02 10:25:00,81.04,81.04,81.03,81.04,7029.0,69.2599,69.2599,69.2513,69.2599,7029.0
2019-10-02 10:30:00,81.04,81.06,81.03,81.05,9900.0,69.2599,69.2769,69.2513,69.2684,9900.0
2019-10-02 10:35:00,81.06,81.07,81.05,81.07,5729.0,69.2769,69.2855,69.2684,69.2855,5729.0
2019-10-02 10:40:00,81.06,81.08,81.06,81.08,7320.0,69.2769,69.294,69.2769,69.294,7320.0
2019-10-02 10:45:00,81.07,81.08,81.07,81.07,4070.0,69.2855,69.294,69.2855,69.2855,4070.0
2019-10-02 10:50:00,81.07,81.08,81.06,81.07,4521.0,69.2855,69.294,69.2769,69.2855,4521.0
2019-10-02 10:55:00,81.07,81.08,81.06,81.06,3586.0,69.2855,69.294,69.2769,69.2769,3586.0
2019-10-02 11:00:00,81.07,81.07,81.05,81.06,16669.0,69.2855,69.2855,69.2684,69.2769,16669.0
2019-10-02 11:05:00,81.06,81.06,81.05,81.06,3084.0,69.2769,69.2769,69.2684,69.2769,3084.0
2019-10-02 11:10:00,81.06,81.08,81.06,81.06,11635.0,69.2769,69.294,69.2769,69.2769,11635.0
2019-10-02 11:15:00,81.06,81.07,81.06,81.06,7877.0,69.2769,69.2855,69.2769,69.2769,7877.0
2019-10-02 11:20:00,81.06,81.07,81.06,81.06,9785.0,69.2769,69.2855,69.2769,69.2769,9785.0
2019-10-02 11:25:00,81.06,81.07,81.06,81.06,4264.0,69.2769,69.2855,69.2769,69.2769,4264.0
2019-10-02 11:30:00,81.07,81.08,81.06,81.08,12368.0,69.2855,69.294,69.2769,69.294,12368.0
2019-10-02 11:35:00,81.08,81.08,81.07,81.08,4826.0,69.294,69.294,69.2855,69.294,4826.0
2019-10-02 11:40:00,81.08,81.09,81.07,81.08,8297.0,69.294,69.3026,69.2855,69.294,8297.0
2019-10-02 11:45:00,81.09,81.09,81.07,81.07,8380.0,69.3026,69.3026,69.2855,69.2855,8380.0
2019-10-02 11:50:00,81.08,81.08,81.07,81.08,30706.0,69.294,69.294,69.2855,69.294,30706.0
2019-10-02 11:55:00,81.08,81.08,81.07,81.08,3864.0,69.294,69.294,69.2855,69.294,3864.0
2019-10-02 12:00:00,81.08,81.09,81.07,81.08,31889.0,69.294,69.3026,69.2855,69.294,31889.0
2019-10-02 12:05:00,81.09,81.09,81.08,81.09,27869.0,69.3026,69.3026,69.294,69.3026,27869.0
2019-10-02 12:10:00,81.09,81.09,81.08,81.09,10990.0,69.3026,69.3026,69.294,69.3026,10990.0
2019-10-02 12:15:00,81.09,81.09,81.08,81.09,5009.0,69.3026,69.3026,69.294,69.3026,5009.0
2019-10-02 12:20:00,81.09,81.1,81.08,81.1,5307.0,69.3026,69.3111,69.294,69.3111,5307.0
2019-10-02 12:25:00,81.09,81.1,81.09,81.09,3940.0,69.3026,69.3111,69.3026,69.3026,3940.0
2019-10-02 12:30:00,81.1,81.1,81.09,81.09,4509.0,69.3111,69.3111,69.3026,69.3026,4509.0
2019-10-02 12:35:00,81.09,81.1,81.09,81.09,4910.0,69.3026,69.3111,69.3026,69.3026,4910.0
2019-10-02 12:40:00,81.09,81.11,81.09,81.1,4576.0,69.3026,69.3197,69.3026,69.3111,4576.0
2019-10-02 12:45:00,81.09,81.11,81.09,81.11,32592.0,69.3026,69.3197,69.3026,69.3197,32592.0
2019-10-02 12:50:00,81.11,81.11,81.1,81.1,4416.0,69.3197,69.3197,69.3111,69.3111,4416.0
2019-10-02 12:55:00,81.11,81.12,81.1,81.12,9017.0,69.3197,69.3282,69.3111,69.3282,9017.0
2019-10-02 13:00:00,81.11,81.12,81.1,81.11,33972.0,69.3197,69.3282,69.3111,69.3197,33972.0
2019-10-02 13:05:00,81.11,81.11,81.1,81.11,10329.0,69.3197,69.3197,69.3111,69.3197,10329.0
2019-10-02 13:10:00,81.1,81.11,81.09,81.09,13538.0,69.3111,69.3197,69.3026,69.3026,13538.0
2019-10-02 13:15:00,81.09,81.1,81.09,81.09,5150.0,69.3026,69.3111,69.3026,69.3026,5150.0
2019-10-02 13:20:00,81.09,81.11,81.09,81.1,15122.0,69.3026,69.3197,69.3026,69.3111,15122.0
2019-10-02 13:25:00,81.11,81.11,81.1,81.11,26907.0,69.3197,69.3197,69.3111,69.3197,26907.0
2019-10-02 13:30:00,81.1,81.11,81.1,81.11,6792.0,69.3111,69.3197,69.3111,69.3197,6792.0
2019-10-02 13:35:00,81.12,81.12,81.11,81.12,4561.0,69.3282,69.3282,69.3197,69.3282,4561.0
2019-10-02 13:40:00,81.12,81.12,81.11,81.11,7153.0,69.3282,69.3282,69.3197,69.3197,7153.0
2019-10-02 13:45:00,81.12,81.12,81.11,81.11,5914.0,69.3282,69.3282,69.3197,69.3197,5914.0
2019-10-02 13:50:00,81.12,81.12,81.1,81.11,19939.0,69.3282,69.3282,69.3111,69.3197,19939.0
2019-10-02 13:55:00,81.1,81.12,81.1,81.12,3791.0,69.3111,69.3282,69.3111,69.3282,3791.0
2019-10-02 14:00:00,81.12,81.12,81.11,81.12,7469.0,69.3282,69.3282,69.3197,69.3282,7469.0
2019-10-02 14:05:00,81.11,81.12,81.11,81.12,5267.0,69.3197,69.3282,69.3197,69.3282,5267.0
2019-10-02 14:10:00,81.12,81.12,81.11,81.12,3116.0,69.3282,69.3282,69.3197,69.3282,3116.0
2019-10-02 14:15:00,81.11,81.12,81.11,81.11,12071.0,69.3197,69.3282,69.3197,69.3197,12071.0
2019-10-02 14:20:00,81.11,81.12,81.11,81.11,6028.0,69.3197,69.3282,69.3197,69.3197,6028.0
2019-10-02 14:25:00,81.11,81.11,81.1,81.11,23400.0,69.3197,69.3197,69.3111,69.3197,23400.0
2019-10-02 14:30:00,81.1,81.12,81.1,81.12,19628.0,69.3111,69.3282,69.3111,69.3282,19628.0
2019-10-02 14:35:00,81.12,81.12,81.1,81.11,31229.0,69.3282,69.3282,69.3111,69.3197,31229.0
2019-10-02 14:40:00,81.1,81.11,81.1,81.11,3984.0,69.3111,69.3197,69.3111,69.3197,3984.0
2019-10-02 14:45:00,81.11,81.11,81.09,81.09,27369.0,69.3197,69.3197,69.3026,69.3026,27369.0
2019-10-02 14:50:00,81.09,81.11,81.09,81.11,5587.0,69.3026,69.3197,69.3026,69.3197,5587.0
2019-10-02 14:55:00,81.11,81.11,81.1,81.11,5219.0,69.3197,69.3197,69.3111,69.3197,5219.0
2019-10-02 15:00:00,81.11,81.11,81.1,81.11,5856.0,69.3197,69.3197,69.3111,69.3197,5856.0
2019-10-02 15:05:00,81.11,81.11,81.1,81.1,5170.0,69.3197,69.3197,69.3111,69.3111,5170.0
2019-10-02 15:10:00,81.1,81.11,81.1,81.11,6462.0,69.3111,69.3197,69.3111,69.3197,6462.0
2019-10-02 15:15:00,81.1,81.1,81.09,81.09,12097.0,69.3111,69.3111,69.3026,69.3026,12097.0
2019-10-02 15:20:00,81.09,81.1,81.09,81.09,49153.0,69.3026,69.3111,69.3026,69.3026,49153.0
2019-10-02 15:25:00,81.09,81.1,81.09,81.09,7340.0,69.3026,69.3111,69.3026,69.3026,7340.0
2019-10-02 15:30:00,81.09,81.1,81.09,81.09,17045.0,69.3026,69.3111,69.3026,69.3026,17045.0
2019-10-02 15:35:00,81.1,81.1,81.09,81.1,22828.0,69.3111,69.3111,69.3026,69.3111,22828.0
2019-10-02 15:40:00,81.09,81.1,81.09,81.1,10173.0,69.3026,69.3111,69.3026,69.3111,10173.0
2019-10-02 15:45:00,81.09,81.12,81.09,81.11,81567.0,69.3026,69.3282,69.3026,69.3197,81567.0
2019-10-02 15:50:00,81.11,81.11,81.1,81.11,13282.0,69.3197,69.3197,69.3111,69.3197,13282.0
2019-10-02 15:55:00,81.11,81.12,81.1,81.11,54096.0,69.3197,69.3282,69.3111,69.3197,54096.0
2019-10-03 09:30:00,81.16,81.17,81.14,81.16,21769.0,69.3624,69.371,69.3453,69.3624,21769.0
2019-10-03 09:35:00,81.16,81.17,81.15,81.17,5532.0,69.3624,69.371,69.3539,69.371,5532.0
2019-10-03 09:40:00,81.16,81.17,81.15,81.16,8662.0,69.3624,69.371,69.3539,69.3624,8662.0
2019-10-03 09:45:00,81.17,81.17,81.15,81.17,7540.0,69.371,69.371,69.3539,69.371,7540.0
2019-10-03 09:50:00,81.17,81.18,81.16,81.17,2796.0,69.371,69.3795,69.3624,69.371,2796.0
2019-10-03 09:55:00,81.18,81.18,81.17,81.17,949.0,69.3795,69.3795,69.371,69.371,949.0
2019-10-03 10:00:00,81.18,81.31,81.17,81.3,64741.0,69.3795,69.4906,69.371,69.4821,64741.0
2019-10-03 10:05:00,81.3,81.31,81.27,81.27,22426.0,69.4821,69.4906,69.4564,69.4564,22426.0
2019-10-03 10:10:00,81.28,81.29,81.27,81.28,13380.0,69.465,69.4735,69.4564,69.465,13380.0
2019-10-03 10:15:00,81.28,81.28,81.27,81.28,6079.0,69.465,69.465,69.4564,69.465,6079.0
2019-10-03 10:20:00,81.28,81.28,81.27,81.28,19833.0,69.465,69.465,69.4564,69.465,19833.0
2019-10-03 10:25:00,81.29,81.29,81.27,81.29,10184.0,69.4735,69.4735,69.4564,69.4735,10184.0
2019-10-03 10:30:00,81.29,81.29,81.27,81.28,9132.0,69.4735,69.4735,69.4564,69.465,9132.0
2019-10-03 10:35:00,81.28,81.28,81.26,81.26,18117.0,69.465,69.465,69.4479,69.4479,18117.0
2019-10-03 10:40:00,81.27,81.3,81.27,81.29,10945.0,69.4564,69.4821,69.4564,69.4735,10945.0
2019-10-03 10:45:00,81.3,81.3,81.28,81.28,7058.0,69.4821,69.4821,69.465,69.465,7058.0
2019-10-03 10:50:00,81.29,81.29,81.27,81.28,11241.0,69.4735,69.4735,69.4564,69.465,11241.0
2019-10-03 10:55:00,81.27,81.28,81.26,81.27,25104.0,69.4564,69.465,69.4479,69.4564,25104.0
2019-10-03 11:00:00,81.27,81.27,81.25,81.26,9363.0,69.4564,69.4564,69.4393,69.4479,9363.0
2019-10-03 11:05:00,81.26,81.27,81.25,81.26,14067.0,69.4479,69.4564,69.4393,69.4479,14067.0
2019-10-03 11:10:00,81.25,81.27,81.24,81.26,14042.0,69.4393,69.4564,69.4308,69.4479,14042.0
2019-10-03 11:15:00,81.26,81.26,81.24,81.25,2475.0,69.4479,69.4479,69.4308,69.4393,2475.0
2019-10-03 11:20:00,81.25,81.26,81.24,81.26,11947.0,69.4393,69.4479,69.4308,69.4479,11947.0
2019-10-03 11:25:00,81.26,81.27,81.25,81.27,3154.0,69.4479,69.4564,69.4393,69.4564,3154.0
2019-10-03 11:30:00,81.28,81.29,81.26,81.28,5247.0,69.465,69.4735,69.4479,69.465,5247.0
2019-10-03 11:35:00,81.28,81.29,81.28,81.29,6975.0,69.465,69.4735,69.465,69.4735,6975.0
2019-10-03 11:40:00,81.29,81.29,81.28,81.29,19358.0,69.4735,69.4735,69.465,69.4735,19358.0
2019-10-03 11:45:00,81.28,81.29,81.28,81.29,6341.0,69.465,69.4735,69.465,69.4735,6341.0
2019-10-03 11:50:00,81.28,81.29,81.28,81.29,11234.0,69.465,69.4735,69.465,69.4735,11234.0
2019-10-03 11:55:00,81.29,81.29,81.28,81.29,12182.0,69.4735,69.4735,69.465,69.4735,12182.0
2019-10-03 12:00:00,81.29,81.29,81.28,81.28,16363.0,69.4735,69.4735,69.465,69.465,16363.0
2019-10-03 12:05:00,81.28,81.29,81.28,81.29,2475.0,69.465,69.4735,69.465,69.4735,2475.0
2019-10-03 12:10:00,81.28,81.29,81.28,81.29,2165.0,69.465,69.4735,69.465,69.4735,2165.0
2019-10-03 12:15:00,81.28,81.29,81.28,81.29,4466.0,69.465,69.4735,69.465,69.4735,4466.0
2019-10-03 12:20:00,81.29,81.3,81.28,81.29,4069.0,69.4735,69.4821,69.465,69.4735,4069.0
2019-10-03 12:25:00,81.29,81.3,81.28,81.3,6484.0,69.4735,69.4821,69.465,69.4821,6484.0
2019-10-03 12:30:00,81.3,81.3,81.29,81.29,3486.0,69.4821,69.4821,69.4735,69.4735,3486.0
2019-10-03 12:35:00,81.3,81.3,81.28,81.28,8206.0,69.4821,69.4821,69.465,69.465,8206.0
2019-10-03 12:40:00,81.28,81.29,81.27,81.29,18448.0,69.465,69.4735,69.4564,69.4735,18448.0
2019-10-03 12:45:00,81.28,81.3,81.28,81.29,9236.0,69.465,69.4821,69.465,69.4735,9236.0
2019-10-03 12:50:00,81.29,81.31,81.29,81.3,18749.0,69.4735,69.4906,69.4735,69.4821,18749.0
2019-10-03 12:55:00,81.3,81.31,81.28,81.3,18460.0,69.4821,69.4906,69.465,69.4821,18460.0
2019-10-03 13:00:00,81.29,81.3,81.28,81.28,8677.0,69.4735,69.4821,69.465,69.465,8677.0
2019-10-03 13:05:00,81.28,81.31,81.28,81.31,9526.0,69.465,69.4906,69.465,69.4906,9526.0
2019-10-03 13:10:00,81.31,81.31,81.3,81.3,5366.0,69.4906,69.4906,69.4821,69.4821,5366.0
2019-10-03 13:15:00,81.31,81.31,81.3,81.3,2866.0,69.4906,69.4906,69.4821,69.4821,2866.0
2019-10-03 13:20:00,81.31,81.31,81.28,81.28,26040.0,69.4906,69.4906,69.465,69.465,26040.0
2019-10-03 13:25:00,81.28,81.3,81.27,81.29,10987.0,69.465,69.4821,69.4564,69.4735,10987.0
2019-10-03 13:30:00,81.3,81.3,81.28,81.29,5192.0,69.4821,69.4821,69.465,69.4735,5192.0
2019-10-03 13:35:00,81.29,81.29,81.28,81.29,5470.0,69.4735,69.4735,69.465,69.4735,5470.0
2019-10-03 13:40:00,81.29,81.29,81.27,81.28,16314.0,69.4735,69.4735,69.4564,69.465,16314.0
2019-10-03 13:45:00,81.28,81.28,81.27,81.28,5864.0,69.465,69.465,69.4564,69.465,5864.0
2019-10-03 13:50:00,81.27,81.29,81.27,81.29,8975.0,69.4564,69.4735,69.4564,69.4735,8975.0
2019-10-03 13:55:00,81.29,81.3,81.28,81.3,13241.0,69.4735,69.4821,69.465,69.4821,13241.0
2019-10-03 14:00:00,81.3,81.3,81.29,81.29,3647.0,69.4821,69.4821,69.4735,69.4735,3647.0
2019-10-03 14:05:00,81.3,81.3,81.28,81.29,6668.0,69.4821,69.4821,69.465,69.4735,6668.0
2019-10-03 14:10:00,81.29,81.3,81.29,81.3,5755.0,69.4735,69.4821,69.4735,69.4821,5755.0
2019-10-03 14:15:00,81.29,81.3,81.29,81.29,11689.0,69.4735,69.4821,69.4735,69.4735,11689.0
2019-10-03 14:20:00,81.3,81.3,81.28,81.29,15600.0,69.4821,69.4821,69.465,69.4735,15600.0
2019-10-03 14:25:00,81.29,81.29,81.28,81.29,3773.0,69.4735,69.4735,69.465,69.4735,3773.0
2019-10-03 14:30:00,81.29,81.29,81.28,81.29,6899.0,69.4735,69.4735,69.465,69.4735,6899.0
2019-10-03 14:35:00,81.28,81.29,81.28,81.29,20373.0,69.465,69.4735,69.465,69.4735,20373.0
2019-10-03 14:40:00,81.29,81.29,81.28,81.29,12569.0,69.4735,69.4735,69.465,69.4735,12569.0
2019-10-03 14:45:00,81.29,81.29,81.28,81.29,6485.0,69.4735,69.4735,69.465,69.4735,6485.0
2019-10-03 14:50:00,81.28,81.28,81.27,81.28,4872.0,69.465,69.465,69.4564,69.465,4872.0
2019-10-03 14:55:00,81.27,81.28,81.27,81.28,7265.0,69.4564,69.465,69.4564,69.465,7265.0
2019-10-03 15:00:00,81.28,81.29,81.27,81.28,18530.0,69.465,69.4735,69.4564,69.465,18530.0
2019-10-03 15:05:00,81.29,81.3,81.28,81.3,7629.0,69.4735,69.4821,69.465,69.4821,7629.0
2019-10-03 15:10:00,81.29,81.3,81.29,81.29,10633.0,69.4735,69.4821,69.4735,69.4735,10633.0
2019-10-03 15:15:00,81.29,81.3,81.29,81.3,11689.0,69.4735,69.4821,69.4735,69.4821,11689.0
2019-10-03 15:20:00,81.29,81.3,81.28,81.28,14649.0,69.4735,69.4821,69.465,69.465,14649.0
2019-10-03 15:25:00,81.28,81.29,81.28,81.28,8276.0,69.465,69.4735,69.465,69.465,8276.0
2019-10-03 15:30:00,81.28,81.29,81.28,81.28,8666.0,69.465,69.4735,69.465,69.465,8666.0
2019-10-03 15:35:00,81.28,81.29,81.28,81.29,10148.0,69.465,69.4735,69.465,69.4735,10148.0
2019-10-03 15:40:00,81.29,81.29,81.28,81.28,12048.0,69.4735,69.4735,69.465,69.465,12048.0
2019-10-03 15:45:00,81.28,81.29,81.28,81.28,18387.0,69.465,69.4735,69.465,69.465,18387.0
2019-10-03 15:50:00,81.28,81.29,81.28,81.29,11830.0,69.465,69.4735,69.465,69.4735,11830.0
2019-10-03 15:55:00,81.29,81.29,81.26,81.28,59533.0,69.4735,69.4735,69.4479,69.465,59533.0
2019-10-04 09:30:00,81.26,81.27,81.22,81.25,42644.0,69.4479,69.4564,69.4137,69.4393,42644.0
2019-10-04 09:35:00,81.25,81.26,81.24,81.25,17138.0,69.4393,69.4479,69.4308,69.4393,17138.0
2019-10-04 09:40:00,81.25,81.26,81.25,81.26,4074.0,69.4393,69.4479,69.4393,69.4479,4074.0
2019-10-04 09:45:00,81.26,81.26,81.25,81.25,18711.0,69.4479,69.4479,69.4393,69.4393,18711.0
2019-10-04 09:50:00,81.26,81.27,81.25,81.27,11067.0,69.4479,69.4564,69.4393,69.4564,11067.0
2019-10-04 09:55:00,81.27,81.27,81.24,81.25,12208.0,69.4564,69.4564,69.4308,69.4393,12208.0
2019-10-04 10:00:00,81.25,81.25,81.24,81.25,8506.0,69.4393,69.4393,69.4308,69.4393,8506.0
2019-10-04 10:05:00,81.26,81.28,81.25,81.27,8717.0,69.4479,69.465,69.4393,69.4564,8717.0
2019-10-04 10:10:00,81.28,81.28,81.27,81.27,10291.0,69.465,69.465,69.4564,69.4564,10291.0
2019-10-04 10:15:00,81.28,81.28,81.27,81.28,7359.0,69.465,69.465,69.4564,69.465,7359.0
2019-10-04 10:20:00,81.28,81.29,81.27,81.29,6110.0,69.465,69.4735,69.4564,69.4735,6110.0
2019-10-04 10:25:00,81.29,81.3,81.28,81.3,4502.0,69.4735,69.4821,69.465,69.4821,4502.0
2019-10-04 10:30:00,81.29,81.31,81.29,81.3,18111.0,69.4735,69.4906,69.4735,69.4821,18111.0
2019-10-04 10:35:00,81.3,81.31,81.28,81.31,12355.0,69.4821,69.4906,69.465,69.4906,12355.0
2019-10-04 10:40:00,81.31,81.31,81.3,81.3,5620.0,69.4906,69.4906,69.4821,69.4821,5620.0
2019-10-04 10:45:00,81.3,81.32,81.3,81.31,5467.0,69.4821,69.4991,69.4821,69.4906,5467.0
2019-10-04 10:50:00,81.31,81.31,81.29,81.3,7391.0,69.4906,69.4906,69.4735,69.4821,7391.0
2019-10-04 10:55:00,81.3,81.31,81.29,81.31,6459.0,69.4821,69.4906,69.4735,69.4906,6459.0
2019-10-04 11:00:00,81.3,81.31,81.29,81.3,7075.0,69.4821,69.4906,69.4735,69.4821,7075.0
2019-10-04 11:05:00,81.29,81.3,81.29,81.3,3056.0,69.4735,69.4821,69.4735,69.4821,3056.0
2019-10-04 11:10:00,81.29,81.3,81.28,81.29,5055.0,69.4735,69.4821,69.465,69.4735,5055.0
2019-10-04 11:15:00,81.29,81.29,81.28,81.28,3121.0,69.4735,69.4735,69.465,69.465,3121.0
2019-10-04 11:20:00,81.28,81.29,81.27,81.28,24116.0,69.465,69.4735,69.4564,69.465,24116.0
2019-10-04 11:25:00,81.28,81.29,81.27,81.29,7228.0,69.465,69.4735,69.4564,69.4735,7228.0
2019-10-04 11:30:00,81.28,81.29,81.27,81.28,3026.0,69.465,69.4735,69.4564,69.465,3026.0
2019-10-04 11:35:00,81.28,81.28,81.27,81.28,7960.0,69.465,69.465,69.4564,69.465,7960.0
2019-10-04 11:40:00,81.28,81.28,81.27,81.28,6442.0,69.465,69.465,69.4564,69.465,6442.0
2019-10-04 11:45:00,81.28,81.28,81.27,81.28,6324.0,69.465,69.465,69.4564,69.465,6324.0
2019-10-04 11:50:00,81.28,81.28,81.27,81.28,6130.0,69.465,69.465,69.4564,69.465,6130.0
2019-10-04 11:55:00,81.28,81.28,81.27,81.27,9137.0,69.465,69.465,69.4564,69.4564,9137.0
2019-10-04 12:00:00,81.28,81.29,81.27,81.28,15274.0,69.465,69.4735,69.4564,69.465,15274.0
2019-10-04 12:05:00,81.28,81.29,81.27,81.28,5039.0,69.465,69.4735,69.4564,69.465,5039.0
2019-10-04 12:10:00,81.27,81.29,81.27,81.28,3676.0,69.4564,69.4735,69.4564,69.465,3676.0
2019-10-04 12:15:00,81.28,81.29,81.28,81.28,5061.0,69.465,69.4735,69.465,69.465,5061.0
2019-10-04 12:20:00,81.28,81.29,81.28,81.29,4375.0,69.465,69.4735,69.465,69.4735,4375.0
2019-10-04 12:25:00,81.29,81.29,81.27,81.28,17623.0,69.4735,69.4735,69.4564,69.465,17623.0
2019-10-04 12:30:00,81.27,81.28,81.27,81.27,1363.0,69.4564,69.465,69.4564,69.4564,1363.0
2019-10-04 12:35:00,81.27,81.28,81.27,81.27,4954.0,69.4564,69.465,69.4564,69.4564,4954.0
2019-10-04 12:40:00,81.27,81.28,81.27,81.28,3117.0,69.4564,69.465,69.4564,69.465,3117.0
2019-10-04 12:45:00,81.28,81.28,81.27,81.28,2020.0,69.465,69.465,69.4564,69.465,2020.0
2019-10-04 12:50:00,81.27,81.28,81.27,81.27,11438.0,69.4564,69.465,69.4564,69.4564,11438.0
2019-10-04 12:55:00,81.28,81.29,81.27,81.28,26510.0,69.465,69.4735,69.4564,69.465,26510.0
2019-10-04 13:00:00,81.28,81.29,81.28,81.29,2317.0,69.465,69.4735,69.465,69.4735,2317.0
2019-10-04 13:05:00,81.28,81.29,81.28,81.28,3404.0,69.465,69.4735,69.465,69.465,3404.0
2019-10-04 13:10:00,81.28,81.29,81.27,81.28,11809.0,69.465,69.4735,69.4564,69.465,11809.0
2019-10-04 13:15:00,81.28,81.28,81.27,81.28,20902.0,69.465,69.465,69.4564,69.465,20902.0
2019-10-04 13:20:00,81.28,81.29,81.27,81.28,12724.0,69.465,69.4735,69.4564,69.465,12724.0
2019-10-04 13:25:00,81.29,81.29,81.27,81.28,4798.0,69.4735,69.4735,69.4564,69.465,4798.0
2019-10-04 13:30:00,81.27,81.28,81.27,81.27,2784.0,69.4564,69.465,69.4564,69.4564,2784.0
2019-10-04 13:35:00,81.28,81.29,81.27,81.29,26647.0,69.465,69.4735,69.4564,69.4735,26647.0
2019-10-04 13:40:00,81.29,81.29,81.28,81.28,14325.0,69.4735,69.4735,69.465,69.465,14325.0
2019-10-04 13:45:00,81.29,81.29,81.28,81.28,5938.0,69.4735,69.4735,69.465,69.465,5938.0
2019-10-04 13:50:00,81.28,81.29,81.28,81.29,8534.0,69.465,69.4735,69.465,69.4735,8534.0
2019-10-04 13:55:00,81.29,81.29,81.28,81.28,7693.0,69.4735,69.4735,69.465,69.465,7693.0
2019-10-04 14:00:00,81.27,81.28,81.26,81.27,5335.0,69.4564,69.465,69.4479,69.4564,5335.0
2019-10-04 14:05:00,81.27,81.29,81.27,81.28,16190.0,69.4564,69.4735,69.4564,69.465,16190.0
2019-10-04 14:10:00,81.28,81.29,81.27,81.28,6664.0,69.465,69.4735,69.4564,69.465,6664.0
2019-10-04 14:15:00,81.28,81.28,81.27,81.28,13898.0,69.465,69.465,69.4564,69.465,13898.0
2019-10-04 14:20:00,81.28,81.29,81.28,81.29,22384.0,69.465,69.4735,69.465,69.4735,22384.0
2019-10-04 14:25:00,81.29,81.3,81.28,81.3,2240.0,69.4735,69.4821,69.465,69.4821,2240.0
2019-10-04 14:30:00,81.29,81.31,81.29,81.31,2265.0,69.4735,69.4906,69.4735,69.4906,2265.0
2019-10-04 14:35:00,81.31,81.31,81.3,81.3,6231.0,69.4906,69.4906,69.4821,69.4821,6231.0
2019-10-04 14:40:00,81.3,81.31,81.3,81.31,9314.0,69.4821,69.4906,69.4821,69.4906,9314.0
2019-10-04 14:45:00,81.31,81.32,81.3,81.31,41848.0,69.4906,69.4991,69.4821,69.4906,41848.0
2019-10-04 14:50:00,81.31,81.32,81.31,81.32,23162.0,69.4906,69.4991,69.4906,69.4991,23162.0
2019-10-04 14:55:00,81.32,81.32,81.31,81.31,26848.0,69.4991,69.4991,69.4906,69.4906,26848.0
2019-10-04 15:00:00,81.31,81.32,81.31,81.31,18220.0,69.4906,69.4991,69.4906,69.4906,18220.0
2019-10-04 15:05:00,81.32,81.33,81.31,81.32,10055.0,69.4991,69.5077,69.4906,69.4991,10055.0
2019-10-04 15:10:00,81.33,81.33,81.3,81.31,13271.0,69.5077,69.5077,69.4821,69.4906,13271.0
2019-10-04 15:15:00,81.3,81.31,81.3,81.3,3710.0,69.4821,69.4906,69.4821,69.4821,3710.0
2019-10-04 15:20:00,81.3,81.31,81.3,81.31,5779.0,69.4821,69.4906,69.4821,69.4906,5779.0
2019-10-04 15:25:00,81.31,81.31,81.29,81.3,9033.0,69.4906,69.4906,69.4735,69.4821,9033.0
2019-10-04 15:30:00,81.3,81.31,81.3,81.31,11929.0,69.4821,69.4906,69.4821,69.4906,11929.0
2019-10-04 15:35:00,81.3,81.31,81.3,81.31,15208.0,69.4821,69.4906,69.4821,69.4906,15208.0
2019-10-04 15:40:00,81.31,81.31,81.3,81.31,12888.0,69.4906,69.4906,69.4821,69.4906,12888.0
2019-10-04 15:45:00,81.31,81.31,81.3,81.31,9133.0,69.4906,69.4906,69.4821,69.4906,9133.0
2019-10-04 15:50:00,81.31,81.31,81.29,81.3,13182.0,69.4906,69.4906,69.4735,69.4821,13182.0
2019-10-04 15:55:00,81.3,81.31,81.29,81.3,16539.0,69.4821,69.4906,69.4735,69.4821,16539.0
2019-10-07 09:30:00,81.25,81.25,81.23,81.24,37321.0,69.4393,69.4393,69.4222,69.4308,37321.0
2019-10-07 09:35:00,81.23,81.24,81.23,81.23,2121.0,69.4222,69.4308,69.4222,69.4222,2121.0
2019-10-07 09:40:00,81.24,81.25,81.23,81.25,6677.0,69.4308,69.4393,69.4222,69.4393,6677.0
2019-10-07 09:45:00,81.25,81.26,81.24,81.26,10635.0,69.4393,69.4479,69.4308,69.4479,10635.0
2019-10-07 09:50:00,81.26,81.26,81.25,81.25,1908.0,69.4479,69.4479,69.4393,69.4393,1908.0
2019-10-07 09:55:00,81.25,81.25,81.24,81.25,4334.0,69.4393,69.4393,69.4308,69.4393,4334.0
2019-10-07 10:00:00,81.25,81.25,81.24,81.25,3360.0,69.4393,69.4393,69.4308,69.4393,3360.0
2019-10-07 10:05:00,81.25,81.25,81.24,81.24,8855.0,69.4393,69.4393,69.4308,69.4308,8855.0
2019-10-07 10:10:00,81.24,81.25,81.24,81.25,16804.0,69.4308,69.4393,69.4308,69.4393,16804.0
2019-10-07 10:15:00,81.25,81.25,81.24,81.25,5267.0,69.4393,69.4393,69.4308,69.4393,5267.0
2019-10-07 10:20:00,81.25,81.25,81.24,81.25,9470.0,69.4393,69.4393,69.4308,69.4393,9470.0
2019-10-07 10:25:00,81.25,81.25,81.24,81.25,11827.0,69.4393,69.4393,69.4308,69.4393,11827.0
2019-10-07 10:30:00,81.24,81.25,81.24,81.25,3412.0,69.4308,69.4393,69.4308,69.4393,3412.0
2019-10-07 10:35:00,81.25,81.25,81.24,81.25,5124.0,69.4393,69.4393,69.4308,69.4393,5124.0
2019-10-07 10:40:00,81.24,81.25,81.24,81.25,5557.0,69.4308,69.4393,69.4308,69.4393,5557.0
2019-10-07 10:45:00,81.25,81.25,81.24,81.25,3042.0,69.4393,69.4393,69.4308,69.4393,3042.0
2019-10-07 10:50:00,81.24,81.25,81.23,81.25,11705.0,69.4308,69.4393,69.4222,69.4393,11705.0
2019-10-07 10:55:00,81.25,81.25,81.24,81.25,4431.0,69.4393,69.4393,69.4308,69.4393,4431.0
2019-10-07 11:00:00,81.25,81.25,81.23,81.23,3106.0,69.4393,69.4393,69.4222,69.4222,3106.0
2019-10-07 11:05:00,81.23,81.24,81.23,81.24,8547.0,69.4222,69.4308,69.4222,69.4308,8547.0
2019-10-07 11:10:00,81.23,81.24,81.23,81.23,5194.0,69.4222,69.4308,69.4222,69.4222,5194.0
2019-10-07 11:15:00,81.24,81.25,81.23,81.25,31517.0,69.4308,69.4393,69.4222,69.4393,31517.0
2019-10-07 11:20:00,81.25,81.25,81.23,81.24,22943.0,69.4393,69.4393,69.4222,69.4308,22943.0
2019-10-07 11:25:00,81.23,81.24,81.23,81.23,10017.0,69.4222,69.4308,69.4222,69.4222,10017.0
2019-10-07 11:30:00,81.24,81.24,81.23,81.23,4394.0,69.4308,69.4308,69.4222,69.4222,4394.0
2019-10-07 11:35:00,81.24,81.24,81.23,81.24,2410.0,69.4308,69.4308,69.4222,69.4308,2410.0
2019-10-07 11:40:00,81.24,81.25,81.24,81.25,6200.0,69.4308,69.4393,69.4308,69.4393,6200.0
2019-10-07 11:45:00,81.25,81.25,81.23,81.23,4939.0,69.4393,69.4393,69.4222,69.4222,4939.0
2019-10-07 11:50:00,81.24,81.24,81.23,81.23,13521.0,69.4308,69.4308,69.4222,69.4222,13521.0
2019-10-07 11:55:00,81.23,81.24,81.23,81.23,5808.0,69.4222,69.4308,69.4222,69.4222,5808.0
2019-10-07 12:00:00,81.23,81.24,81.23,81.23,10013.0,69.4222,69.4308,69.4222,69.4222,10013.0
2019-10-07 12:05:00,81.24,81.24,81.22,81.23,20212.0,69.4308,69.4308,69.4137,69.4222,20212.0
2019-10-07 12:10:00,81.22,81.23,81.22,81.23,2528.0,69.4137,69.4222,69.4137,69.4222,2528.0
2019-10-07 12:15:00,81.23,81.23,81.22,81.23,29566.0,69.4222,69.4222,69.4137,69.4222,29566.0
2019-10-07 12:20:00,81.23,81.23,81.21,81.22,9056.0,69.4222,69.4222,69.4051,69.4137,9056.0
2019-10-07 12:25:00,81.22,81.22,81.21,81.22,8353.0,69.4137,69.4137,69.4051,69.4137,8353.0
2019-10-07 12:30:00,81.22,81.22,81.21,81.22,60175.0,69.4137,69.4137,69.4051,69.4137,60175.0
2019-10-07 12:35:00,81.22,81.22,81.21,81.22,3318.0,69.4137,69.4137,69.4051,69.4137,3318.0
2019-10-07 12:40:00,81.22,81.22,81.21,81.22,5210.0,69.4137,69.4137,69.4051,69.4137,5210.0
2019-10-07 12:45:00,81.22,81.22,81.21,81.22,20044.0,69.4137,69.4137,69.4051,69.4137,20044.0
2019-10-07 12:50:00,81.22,81.22,81.21,81.21,18454.0,69.4137,69.4137,69.4051,69.4051,18454.0
2019-10-07 12:55:00,81.22,81.22,81.21,81.22,3768.0,69.4137,69.4137,69.4051,69.4137,3768.0
2019-10-07 13:00:00,81.22,81.23,81.21,81.22,18539.0,69.4137,69.4222,69.4051,69.4137,18539.0
2019-10-07 13:05:00,81.21,81.22,81.21,81.22,7069.0,69.4051,69.4137,69.4051,69.4137,7069.0
2019-10-07 13:10:00,81.22,81.23,81.21,81.23,9461.0,69.4137,69.4222,69.4051,69.4222,9461.0
2019-10-07 13:15:00,81.23,81.23,81.22,81.22,4906.0,69.4222,69.4222,69.4137,69.4137,4906.0
2019-10-07 13:20:00,81.22,81.23,81.22,81.22,5159.0,69.4137,69.4222,69.4137,69.4137,5159.0
2019-10-07 13:25:00,81.22,81.23,81.22,81.23,3037.0,69.4137,69.4222,69.4137,69.4222,3037.0
2019-10-07 13:30:00,81.23,81.23,81.18,81.21,14614.0,69.4222,69.4222,69.3795,69.4051,14614.0
2019-10-07 13:35:00,81.21,81.22,81.19,81.2,9189.0,69.4051,69.4137,69.388,69.3966,9189.0
2019-10-07 13:40:00,81.2,81.22,81.2,81.22,7746.0,69.3966,69.4137,69.3966,69.4137,7746.0
2019-10-07 13:45:00,81.21,81.21,81.2,81.21,5962.0,69.4051,69.4051,69.3966,69.4051,5962.0
2019-10-07 13:50:00,81.21,81.22,81.2,81.22,14609.0,69.4051,69.4137,69.3966,69.4137,14609.0
2019-10-07 13:55:00,81.21,81.22,81.21,81.22,5784.0,69.4051,69.4137,69.4051,69.4137,5784.0
2019-10-07 14:00:00,81.21,81.22,81.21,81.21,7754.0,69.4051,69.4137,69.4051,69.4051,7754.0
2019-10-07 14:05:00,81.21,81.22,81.21,81.21,5432.0,69.4051,69.4137,69.4051,69.4051,5432.0
2019-10-07 14:10:00,81.22,81.23,81.21,81.23,31305.0,69.4137,69.4222,69.4051,69.4222,31305.0
2019-10-07 14:15:00,81.22,81.23,81.21,81.22,17973.0,69.4137,69.4222,69.4051,69.4137,17973.0
2019-10-07 14:20:00,81.22,81.22,81.2,81.22,22511.0,69.4137,69.4137,69.3966,69.4137,22511.0
2019-10-07 14:25:00,81.22,81.22,81.21,81.22,7824.0,69.4137,69.4137,69.4051,69.4137,7824.0
2019-10-07 14:30:00,81.22,81.22,81.2,81.2,6672.0,69.4137,69.4137,69.3966,69.3966,6672.0
2019-10-07 14:35:00,81.2,81.21,81.2,81.2,12324.0,69.3966,69.4051,69.3966,69.3966,12324.0
2019-10-07 14:40:00,81.21,81.21,81.2,81.2,13043.0,69.4051,69.4051,69.3966,69.3966,13043.0
2019-10-07 14:45:00,81.2,81.21,81.2,81.2,6563.0,69.3966,69.4051,69.3966,69.3966,6563.0
2019-10-07 14:50:00,81.2,81.21,81.2,81.2,13892.0,69.3966,69.4051,69.3966,69.3966,13892.0
2019-10-07 14:55:00,81.2,81.21,81.19,81.2,29261.0,69.3966,69.4051,69.388,69.3966,29261.0
2019-10-07 15:00:00,81.2,81.21,81.19,81.2,7352.0,69.3966,69.4051,69.388,69.3966,7352.0
2019-10-07 15:05:00,81.2,81.2,81.19,81.2,10334.0,69.3966,69.3966,69.388,69.3966,10334.0
2019-10-07 15:10:00,81.2,81.2,81.19,81.2,9054.0,69.3966,69.3966,69.388,69.3966,9054.0
2019-10-07 15:15:00,81.2,81.21,81.19,81.21,27365.0,69.3966,69.4051,69.388,69.4051,27365.0
2019-10-07 15:20:00,81.2,81.21,81.2,81.21,6644.0,69.3966,69.4051,69.3966,69.4051,6644.0
2019-10-07 15:25:00,81.21,81.21,81.2,81.21,16146.0,69.4051,69.4051,69.3966,69.4051,16146.0
2019-10-07 15:30:00,81.2,81.21,81.2,81.21,52492.0,69.3966,69.4051,69.3966,69.4051,52492.0
2019-10-07 15:35:00,81.21,81.21,81.2,81.21,8331.0,69.4051,69.4051,69.3966,69.4051,8331.0
2019-10-07 15:40:00,81.21,81.21,81.2,81.2,26163.0,69.4051,69.4051,69.3966,69.3966,26163.0
2019-10-07 15:45:00,81.21,81.21,81.2,81.21,24171.0,69.4051,69.4051,69.3966,69.4051,24171.0
2019-10-07 15:50:00,81.2,81.22,81.2,81.22,141361.0,69.3966,69.4137,69.3966,69.4137,141361.0
2019-10-07 15:55:00,81.21,81.22,81.2,81.2,22664.0,69.4051,69.4137,69.3966,69.3966,22664.0
2019-10-08 09:30:00,81.27,81.32,81.27,81.29,29793.0,69.4564,69.4991,69.4564,69.4735,29793.0
2019-10-08 09:35:00,81.29,81.29,81.26,81.27,1926.0,69.4735,69.4735,69.4479,69.4564,1926.0
2019-10-08 09:40:00,81.28,81.28,81.26,81.27,4749.0,69.465,69.465,69.4479,69.4564,4749.0
2019-10-08 09:45:00,81.27,81.27,81.25,81.26,2850.0,69.4564,69.4564,69.4393,69.4479,2850.0
2019-10-08 09:50:00,81.27,81.28,81.26,81.28,1759.0,69.4564,69.465,69.4479,69.465,1759.0
2019-10-08 09:55:00,81.28,81.28,81.27,81.28,14020.0,69.465,69.465,69.4564,69.465,14020.0
2019-10-08 10:00:00,81.28,81.28,81.27,81.28,13658.0,69.465,69.465,69.4564,69.465,13658.0
2019-10-08 10:05:00,81.28,81.28,81.27,81.28,57731.0,69.465,69.465,69.4564,69.465,57731.0
2019-10-08 10:10:00,81.27,81.27,81.26,81.27,11658.0,69.4564,69.4564,69.4479,69.4564,11658.0
2019-10-08 10:15:00,81.26,81.27,81.26,81.27,7219.0,69.4479,69.4564,69.4479,69.4564,7219.0
2019-10-08 10:20:00,81.26,81.27,81.26,81.27,7372.0,69.4479,69.4564,69.4479,69.4564,7372.0
2019-10-08 10:25:00,81.27,81.27,81.26,81.27,4072.0,69.4564,69.4564,69.4479,69.4564,4072.0
2019-10-08 10:30:00,81.27,81.27,81.26,81.27,17665.0,69.4564,69.4564,69.4479,69.4564,17665.0
2019-10-08 10:35:00,81.27,81.27,81.26,81.26,5038.0,69.4564,69.4564,69.4479,69.4479,5038.0
2019-10-08 10:40:00,81.27,81.27,81.26,81.27,9016.0,69.4564,69.4564,69.4479,69.4564,9016.0
2019-10-08 10:45:00,81.27,81.27,81.26,81.26,4874.0,69.4564,69.4564,69.4479,69.4479,4874.0
2019-10-08 10:50:00,81.27,81.28,81.26,81.28,28787.0,69.4564,69.465,69.4479,69.465,28787.0
2019-10-08 10:55:00,81.27,81.27,81.24,81.25,13619.0,69.4564,69.4564,69.4308,69.4393,13619.0
2019-10-08 11:00:00,81.24,81.26,81.24,81.26,11099.0,69.4308,69.4479,69.4308,69.4479,11099.0
2019-10-08 11:05:00,81.26,81.26,81.25,81.26,16111.0,69.4479,69.4479,69.4393,69.4479,16111.0
2019-10-08 11:10:00,81.26,81.26,81.25,81.25,4641.0,69.4479,69.4479,69.4393,69.4393,4641.0
2019-10-08 11:15:00,81.25,81.26,81.25,81.25,6983.0,69.4393,69.4479,69.4393,69.4393,6983.0
2019-10-08 11:20:00,81.26,81.26,81.25,81.25,7298.0,69.4479,69.4479,69.4393,69.4393,7298.0
2019-10-08 11:25:00,81.25,81.26,81.25,81.26,8782.0,69.4393,69.4479,69.4393,69.4479,8782.0
2019-10-08 11:30:00,81.26,81.26,81.25,81.26,12400.0,69.4479,69.4479,69.4393,69.4479,12400.0
2019-10-08 11:35:00,81.26,81.26,81.25,81.26,19031.0,69.4479,69.4479,69.4393,69.4479,19031.0
2019-10-08 11:40:00,81.26,81.26,81.25,81.26,7248.0,69.4479,69.4479,69.4393,69.4479,7248.0
2019-10-08 11:45:00,81.26,81.26,81.24,81.25,25951.0,69.4479,69.4479,69.4308,69.4393,25951.0
2019-10-08 11:50:00,81.25,81.25,81.24,81.25,5221.0,69.4393,69.4393,69.4308,69.4393,5221.0
2019-10-08 11:55:00,81.25,81.25,81.24,81.25,34489.0,69.4393,69.4393,69.4308,69.4393,34489.0
2019-10-08 12:00:00,81.25,81.25,81.24,81.25,6362.0,69.4393,69.4393,69.4308,69.4393,6362.0
2019-10-08 12:05:00,81.25,81.25,81.24,81.25,2701.0,69.4393,69.4393,69.4308,69.4393,2701.0
2019-10-08 12:10:00,81.25,81.25,81.24,81.24,6103.0,69.4393,69.4393,69.4308,69.4308,6103.0
2019-10-08 12:15:00,81.24,81.24,81.23,81.24,4368.0,69.4308,69.4308,69.4222,69.4308,4368.0
2019-10-08 12:20:00,81.23,81.24,81.23,81.23,7153.0,69.4222,69.4308,69.4222,69.4222,7153.0
2019-10-08 12:25:00,81.23,81.24,81.23,81.23,34786.0,69.4222,69.4308,69.4222,69.4222,34786.0
2019-10-08 12:30:00,81.23,81.24,81.22,81.22,7570.0,69.4222,69.4308,69.4137,69.4137,7570.0
2019-10-08 12:35:00,81.23,81.23,81.22,81.22,3159.0,69.4222,69.4222,69.4137,69.4137,3159.0
2019-10-08 12:40:00,81.23,81.23,81.21,81.22,29641.0,69.4222,69.4222,69.4051,69.4137,29641.0
2019-10-08 12:45:00,81.21,81.22,81.21,81.22,3252.0,69.4051,69.4137,69.4051,69.4137,3252.0
2019-10-08 12:50:00,81.22,81.22,81.21,81.22,44289.0,69.4137,69.4137,69.4051,69.4137,44289.0
2019-10-08 12:55:00,81.21,81.22,81.21,81.22,7532.0,69.4051,69.4137,69.4051,69.4137,7532.0
2019-10-08 13:00:00,81.21,81.22,81.21,81.22,3491.0,69.4051,69.4137,69.4051,69.4137,3491.0
2019-10-08 13:05:00,81.21,81.22,81.21,81.22,1463.0,69.4051,69.4137,69.4051,69.4137,1463.0
2019-10-08 13:10:00,81.22,81.22,81.21,81.22,5443.0,69.4137,69.4137,69.4051,69.4137,5443.0
2019-10-08 13:15:00,81.22,81.22,81.2,81.21,3851.0,69.4137,69.4137,69.3966,69.4051,3851.0
2019-10-08 13:20:00,81.21,81.21,81.2,81.21,8257.0,69.4051,69.4051,69.3966,69.4051,8257.0
2019-10-08 13:25:00,81.21,81.22,81.2,81.21,11999.0,69.4051,69.4137,69.3966,69.4051,11999.0
2019-10-08 13:30:00,81.21,81.22,81.2,81.22,9697.0,69.4051,69.4137,69.3966,69.4137,9697.0
2019-10-08 13:35:00,81.22,81.23,81.21,81.22,8647.0,69.4137,69.4222,69.4051,69.4137,8647.0
2019-10-08 13:40:00,81.22,81.23,81.21,81.23,5866.0,69.4137,69.4222,69.4051,69.4222,5866.0
2019-10-08 13:45:00,81.23,81.23,81.22,81.23,13806.0,69.4222,69.4222,69.4137,69.4222,13806.0
2019-10-08 13:50:00,81.23,81.23,81.22,81.22,5901.0,69.4222,69.4222,69.4137,69.4137,5901.0
2019-10-08 13:55:00,81.23,81.23,81.22,81.23,3384.0,69.4222,69.4222,69.4137,69.4222,3384.0
2019-10-08 14:00:00,81.23,81.24,81.22,81.23,6125.0,69.4222,69.4308,69.4137,69.4222,6125.0
2019-10-08 14:05:00,81.23,81.24,81.22,81.23,12787.0,69.4222,69.4308,69.4137,69.4222,12787.0
2019-10-08 14:10:00,81.23,81.23,81.21,81.23,12738.0,69.4222,69.4222,69.4051,69.4222,12738.0
2019-10-08 14:15:00,81.23,81.23,81.21,81.21,12444.0,69.4222,69.4222,69.4051,69.4051,12444.0
2019-10-08 14:20:00,81.22,81.23,81.21,81.23,5738.0,69.4137,69.4222,69.4051,69.4222,5738.0
2019-10-08 14:25:00,81.22,81.23,81.21,81.22,5931.0,69.4137,69.4222,69.4051,69.4137,5931.0
2019-10-08 14:30:00,81.23,81.25,81.21,81.22,41474.0,69.4222,69.4393,69.4051,69.4137,41474.0
2019-10-08 14:35:00,81.21,81.23,81.21,81.22,9292.0,69.4051,69.4222,69.4051,69.4137,9292.0
2019-10-08 14:40:00,81.23,81.24,81.21,81.23,5714.0,69.4222,69.4308,69.4051,69.4222,5714.0
2019-10-08 14:45:00,81.24,81.25,81.23,81.24,10172.0,69.4308,69.4393,69.4222,69.4308,10172.0
2019-10-08 14:50:00,81.23,81.24,81.23,81.24,6891.0,69.4222,69.4308,69.4222,69.4308,6891.0
2019-10-08 14:55:00,81.24,81.28,81.23,81.27,69055.0,69.4308,69.465,69.4222,69.4564,69055.0
2019-10-08 15:00:00,81.27,81.27,81.24,81.27,10908.0,69.4564,69.4564,69.4308,69.4564,10908.0
2019-10-08 15:05:00,81.27,81.27,81.24,81.25,17674.0,69.4564,69.4564,69.4308,69.4393,17674.0
2019-10-08 15:10:00,81.25,81.28,81.25,81.28,7232.0,69.4393,69.465,69.4393,69.465,7232.0
2019-10-08 15:15:00,81.27,81.27,81.26,81.27,2332.0,69.4564,69.4564,69.4479,69.4564,2332.0
2019-10-08 15:20:00,81.27,81.27,81.25,81.27,37630.0,69.4564,69.4564,69.4393,69.4564,37630.0
2019-10-08 15:25:00,81.26,81.28,81.26,81.27,10749.0,69.4479,69.465,69.4479,69.4564,10749.0
2019-10-08 15:30:00,81.26,81.27,81.26,81.27,50647.0,69.4479,69.4564,69.4479,69.4564,50647.0
2019-10-08 15:35:00,81.27,81.27,81.26,81.26,12740.0,69.4564,69.4564,69.4479,69.4479,12740.0
2019-10-08 15:40:00,81.26,81.27,81.24,81.26,24013.0,69.4479,69.4564,69.4308,69.4479,24013.0
2019-10-08 15:45:00,81.26,81.26,81.25,81.25,8649.0,69.4479,69.4479,69.4393,69.4393,8649.0
2019-10-08 15:50:00,81.26,81.26,81.25,81.26,13761.0,69.4479,69.4479,69.4393,69.4479,13761.0
2019-10-08 15:55:00,81.26,81.27,81.25,81.26,25032.0,69.4479,69.4564,69.4393,69.4479,25032.0
2019-10-09 09:30:00,81.25,81.29,81.25,81.26,28225.0,69.4393,69.4735,69.4393,69.4479,28225.0
2019-10-09 09:35:00,81.25,81.26,81.25,81.26,2357.0,69.4393,69.4479,69.4393,69.4479,2357.0
2019-10-09 09:40:00,81.26,81.26,81.23,81.24,12225.0,69.4479,69.4479,69.4222,69.4308,12225.0
2019-10-09 09:45:00,81.23,81.25,81.23,81.25,11647.0,69.4222,69.4393,69.4222,69.4393,11647.0
2019-10-09 09:50:00,81.25,81.26,81.24,81.26,5786.0,69.4393,69.4479,69.4308,69.4479,5786.0
2019-10-09 09:55:00,81.26,81.26,81.25,81.26,4513.0,69.4479,69.4479,69.4393,69.4479,4513.0
2019-10-09 10:00:00,81.25,81.27,81.25,81.26,10070.0,69.4393,69.4564,69.4393,69.4479,10070.0
2019-10-09 10:05:00,81.26,81.27,81.25,81.26,14410.0,69.4479,69.4564,69.4393,69.4479,14410.0
2019-10-09 10:10:00,81.26,81.26,81.25,81.26,3905.0,69.4479,69.4479,69.4393,69.4479,3905.0
2019-10-09 10:15:00,81.26,81.27,81.25,81.25,6257.0,69.4479,69.4564,69.4393,69.4393,6257.0
2019-10-09 10:20:00,81.26,81.27,81.25,81.27,10513.0,69.4479,69.4564,69.4393,69.4564,10513.0
2019-10-09 10:25:00,81.27,81.27,81.25,81.26,3665.0,69.4564,69.4564,69.4393,69.4479,3665.0
2019-10-09 10:30:00,81.26,81.26,81.25,81.26,2357.0,69.4479,69.4479,69.4393,69.4479,2357.0
2019-10-09 10:35:00,81.25,81.26,81.25,81.26,4273.0,69.4393,69.4479,69.4393,69.4479,4273.0
2019-10-09 10:40:00,81.25,81.26,81.25,81.25,738.0,69.4393,69.4479,69.4393,69.4393,738.0
2019-10-09 10:45:00,81.26,81.26,81.25,81.25,1603.0,69.4479,69.4479,69.4393,69.4393,1603.0
2019-10-09 10:50:00,81.25,81.26,81.25,81.26,6347.0,69.4393,69.4479,69.4393,69.4479,6347.0
2019-10-09 10:55:00,81.26,81.26,81.25,81.25,26405.0,69.4479,69.4479,69.4393,69.4393,26405.0
2019-10-09 11:00:00,81.25,81.26,81.24,81.25,5638.0,69.4393,69.4479,69.4308,69.4393,5638.0
2019-10-09 11:05:00,81.25,81.25,81.23,81.24,2837.0,69.4393,69.4393,69.4222,69.4308,2837.0
2019-10-09 11:10:00,81.24,81.25,81.24,81.25,5318.0,69.4308,69.4393,69.4308,69.4393,5318.0
2019-10-09 11:15:00,81.25,81.25,81.23,81.25,20414.0,69.4393,69.4393,69.4222,69.4393,20414.0
2019-10-09 11:20:00,81.25,81.25,81.24,81.25,5835.0,69.4393,69.4393,69.4308,69.4393,5835.0
2019-10-09 11:25:00,81.25,81.26,81.24,81.26,5033.0,69.4393,69.4479,69.4308,69.4479,5033.0
2019-10-09 11:30:00,81.26,81.26,81.23,81.23,10006.0,69.4479,69.4479,69.4222,69.4222,10006.0
2019-10-09 11:35:00,81.24,81.24,81.23,81.24,4327.0,69.4308,69.4308,69.4222,69.4308,4327.0
2019-10-09 11:40:00,81.23,81.24,81.23,81.24,1412.0,69.4222,69.4308,69.4222,69.4308,1412.0
2019-10-09 11:45:00,81.23,81.24,81.22,81.23,5935.0,69.4222,69.4308,69.4137,69.4222,5935.0
2019-10-09 11:50:00,81.23,81.23,81.22,81.23,3909.0,69.4222,69.4222,69.4137,69.4222,3909.0
2019-10-09 11:55:00,81.23,81.23,81.21,81.21,10351.0,69.4222,69.4222,69.4051,69.4051,10351.0
2019-10-09 12:00:00,81.22,81.22,81.21,81.22,10125.0,69.4137,69.4137,69.4051,69.4137,10125.0
2019-10-09 12:05:00,81.22,81.22,81.21,81.22,9412.0,69.4137,69.4137,69.4051,69.4137,9412.0
2019-10-09 12:10:00,81.22,81.22,81.21,81.22,5435.0,69.4137,69.4137,69.4051,69.4137,5435.0
2019-10-09 12:15:00,81.2,81.21,81.2,81.2,8369.0,69.3966,69.4051,69.3966,69.3966,8369.0
2019-10-09 12:20:00,81.2,81.21,81.2,81.21,5681.0,69.3966,69.4051,69.3966,69.4051,5681.0
2019-10-09 12:25:00,81.21,81.21,81.2,81.21,1269.0,69.4051,69.4051,69.3966,69.4051,1269.0
2019-10-09 12:30:00,81.2,81.21,81.2,81.21,1151.0,69.3966,69.4051,69.3966,69.4051,1151.0
2019-10-09 12:35:00,81.21,81.21,81.2,81.2,7534.0,69.4051,69.4051,69.3966,69.3966,7534.0
2019-10-09 12:40:00,81.2,81.21,81.2,81.21,3333.0,69.3966,69.4051,69.3966,69.4051,3333.0
2019-10-09 12:45:00,81.2,81.21,81.19,81.19,8102.0,69.3966,69.4051,69.388,69.388,8102.0
2019-10-09 12:50:00,81.19,81.2,81.19,81.2,7144.0,69.388,69.3966,69.388,69.3966,7144.0
2019-10-09 12:55:00,81.2,81.2,81.18,81.19,4673.0,69.3966,69.3966,69.3795,69.388,4673.0
2019-10-09 13:00:00,81.18,81.2,81.18,81.19,15073.0,69.3795,69.3966,69.3795,69.388,15073.0
2019-10-09 13:05:00,81.19,81.19,81.18,81.19,14802.0,69.388,69.388,69.3795,69.388,14802.0
2019-10-09 13:10:00,81.18,81.19,81.18,81.19,12623.0,69.3795,69.388,69.3795,69.388,12623.0
2019-10-09 13:15:00,81.19,81.19,81.18,81.19,31771.0,69.388,69.388,69.3795,69.388,31771.0
2019-10-09 13:20:00,81.18,81.19,81.18,81.19,10220.0,69.3795,69.388,69.3795,69.388,10220.0
2019-10-09 13:25:00,81.19,81.2,81.18,81.2,16461.0,69.388,69.3966,69.3795,69.3966,16461.0
2019-10-09 13:30:00,81.2,81.2,81.19,81.2,5730.0,69.3966,69.3966,69.388,69.3966,5730.0
2019-10-09 13:35:00,81.19,81.2,81.19,81.19,8899.0,69.388,69.3966,69.388,69.388,8899.0
2019-10-09 13:40:00,81.19,81.2,81.19,81.2,4570.0,69.388,69.3966,69.388,69.3966,4570.0
2019-10-09 13:45:00,81.19,81.2,81.19,81.2,6706.0,69.388,69.3966,69.388,69.3966,6706.0
2019-10-09 13:50:00,81.2,81.2,81.19,81.2,8265.0,69.3966,69.3966,69.388,69.3966,8265.0
2019-10-09 13:55:00,81.2,81.22,81.19,81.22,8007.0,69.3966,69.4137,69.388,69.4137,8007.0
2019-10-09 14:00:00,81.22,81.22,81.19,81.22,16782.0,69.4137,69.4137,69.388,69.4137,16782.0
2019-10-09 14:05:00,81.22,81.22,81.2,81.21,86397.0,69.4137,69.4137,69.3966,69.4051,86397.0
2019-10-09 14:10:00,81.2,81.22,81.2,81.2,4505.0,69.3966,69.4137,69.3966,69.3966,4505.0
2019-10-09 14:15:00,81.2,81.22,81.2,81.22,12323.0,69.3966,69.4137,69.3966,69.4137,12323.0
2019-10-09 14:20:00,81.22,81.22,81.19,81.19,14064.0,69.4137,69.4137,69.388,69.388,14064.0
2019-10-09 14:25:00,81.2,81.2,81.19,81.2,74537.0,69.3966,69.3966,69.388,69.3966,74537.0
2019-10-09 14:30:00,81.19,81.2,81.19,81.2,19487.0,69.388,69.3966,69.388,69.3966,19487.0
2019-10-09 14:35:00,81.2,81.2,81.19,81.2,14116.0,69.3966,69.3966,69.388,69.3966,14116.0
2019-10-09 14:40:00,81.2,81.2,81.19,81.2,10474.0,69.3966,69.3966,69.388,69.3966,10474.0
2019-10-09 14:45:00,81.2,81.2,81.19,81.2,4543.0,69.3966,69.3966,69.388,69.3966,4543.0
2019-10-09 14:50:00,81.2,81.2,81.19,81.19,11803.0,69.3966,69.3966,69.388,69.388,11803.0
2019-10-09 14:55:00,81.18,81.19,81.18,81.19,17721.0,69.3795,69.388,69.3795,69.388,17721.0
2019-10-09 15:00:00,81.19,81.19,81.18,81.18,16063.0,69.388,69.388,69.3795,69.3795,16063.0
2019-10-09 15:05:00,81.18,81.19,81.18,81.19,15618.0,69.3795,69.388,69.3795,69.388,15618.0
2019-10-09 15:10:00,81.19,81.19,81.18,81.19,10196.0,69.388,69.388,69.3795,69.388,10196.0
2019-10-09 15:15:00,81.19,81.19,81.18,81.19,35449.0,69.388,69.388,69.3795,69.388,35449.0
2019-10-09 15:20:00,81.19,81.19,81.18,81.19,10534.0,69.388,69.388,69.3795,69.388,10534.0
2019-10-09 15:25:00,81.19,81.19,81.18,81.19,5621.0,69.388,69.388,69.3795,69.388,5621.0
2019-10-09 15:30:00,81.19,81.19,81.17,81.17,16176.0,69.388,69.388,69.371,69.371,16176.0
2019-10-09 15:35:00,81.17,81.19,81.17,81.19,23829.0,69.371,69.388,69.371,69.388,23829.0
2019-10-09 15:40:00,81.18,81.2,81.17,81.2,43161.0,69.3795,69.3966,69.371,69.3966,43161.0
2019-10-09 15:45:00,81.2,81.21,81.19,81.2,8578.0,69.3966,69.4051,69.388,69.3966,8578.0
2019-10-09 15:50:00,81.2,81.2,81.19,81.2,27697.0,69.3966,69.3966,69.388,69.3966,27697.0
2019-10-09 15:55:00,81.2,81.22,81.19,81.21,32058.0,69.3966,69.4137,69.388,69.4051,32058.0
2019-10-10 09:30:00,81.21,81.21,81.14,81.15,37479.0,69.4051,69.4051,69.3453,69.3539,37479.0
2019-10-10 09:35:00,81.15,81.15,81.13,81.15,5023.0,69.3539,69.3539,69.3368,69.3539,5023.0
2019-10-10 09:40:00,81.14,81.15,81.14,81.15,3982.0,69.3453,69.3539,69.3453,69.3539,3982.0
2019-10-10 09:45:00,81.14,81.15,81.13,81.15,15375.0,69.3453,69.3539,69.3368,69.3539,15375.0
2019-10-10 09:50:00,81.14,81.15,81.13,81.14,28983.0,69.3453,69.3539,69.3368,69.3453,28983.0
2019-10-10 09:55:00,81.13,81.14,81.12,81.12,2270.0,69.3368,69.3453,69.3282,69.3282,2270.0
2019-10-10 10:00:00,81.13,81.14,81.11,81.13,21429.0,69.3368,69.3453,69.3197,69.3368,21429.0
2019-10-10 10:05:00,81.13,81.14,81.12,81.13,6002.0,69.3368,69.3453,69.3282,69.3368,6002.0
2019-10-10 10:10:00,81.14,81.15,81.13,81.13,23348.0,69.3453,69.3539,69.3368,69.3368,23348.0
2019-10-10 10:15:00,81.13,81.13,81.1,81.12,21007.0,69.3368,69.3368,69.3111,69.3282,21007.0
2019-10-10 10:20:00,81.11,81.13,81.1,81.13,13286.0,69.3197,69.3368,69.3111,69.3368,13286.0
2019-10-10 10:25:00,81.11,81.11,81.1,81.11,4424.0,69.3197,69.3197,69.3111,69.3197,4424.0
2019-10-10 10:30:00,81.11,81.11,81.09,81.1,5888.0,69.3197,69.3197,69.3026,69.3111,5888.0
2019-10-10 10:35:00,81.1,81.11,81.09,81.11,25540.0,69.3111,69.3197,69.3026,69.3197,25540.0
2019-10-10 10:40:00,81.1,81.12,81.1,81.12,11463.0,69.3111,69.3282,69.3111,69.3282,11463.0
2019-10-10 10:45:00,81.11,81.12,81.1,81.11,9920.0,69.3197,69.3282,69.3111,69.3197,9920.0
2019-10-10 10:50:00,81.11,81.11,81.09,81.1,3552.0,69.3197,69.3197,69.3026,69.3111,3552.0
2019-10-10 10:55:00,81.1,81.11,81.09,81.09,3670.0,69.3111,69.3197,69.3026,69.3026,3670.0
2019-10-10 11:00:00,81.1,81.11,81.09,81.11,8879.0,69.3111,69.3197,69.3026,69.3197,8879.0
2019-10-10 11:05:00,81.11,81.12,81.1,81.11,11203.0,69.3197,69.3282,69.3111,69.3197,11203.0
2019-10-10 11:10:00,81.12,81.12,81.11,81.12,9289.0,69.3282,69.3282,69.3197,69.3282,9289.0
2019-10-10 11:15:00,81.11,81.12,81.11,81.11,36758.0,69.3197,69.3282,69.3197,69.3197,36758.0
2019-10-10 11:20:00,81.12,81.12,81.11,81.11,29934.0,69.3282,69.3282,69.3197,69.3197,29934.0
2019-10-10 11:25:00,81.12,81.13,81.11,81.13,18447.0,69.3282,69.3368,69.3197,69.3368,18447.0
2019-10-10 11:30:00,81.13,81.13,81.12,81.13,5041.0,69.3368,69.3368,69.3282,69.3368,5041.0
2019-10-10 11:35:00,81.12,81.13,81.12,81.13,17520.0,69.3282,69.3368,69.3282,69.3368,17520.0
2019-10-10 11:40:00,81.13,81.13,81.12,81.12,18747.0,69.3368,69.3368,69.3282,69.3282,18747.0
2019-10-10 11:45:00,81.13,81.13,81.12,81.13,3886.0,69.3368,69.3368,69.3282,69.3368,3886.0
2019-10-10 11:50:00,81.13,81.13,81.12,81.13,22431.0,69.3368,69.3368,69.3282,69.3368,22431.0
2019-10-10 11:55:00,81.13,81.13,81.12,81.12,38371.0,69.3368,69.3368,69.3282,69.3282,38371.0
2019-10-10 12:00:00,81.13,81.13,81.1,81.1,15738.0,69.3368,69.3368,69.3111,69.3111,15738.0
2019-10-10 12:05:00,81.11,81.11,81.1,81.11,5964.0,69.3197,69.3197,69.3111,69.3197,5964.0
2019-10-10 12:10:00,81.11,81.11,81.1,81.11,3219.0,69.3197,69.3197,69.3111,69.3197,3219.0
2019-10-10 12:15:00,81.11,81.11,81.1,81.11,4913.0,69.3197,69.3197,69.3111,69.3197,4913.0
2019-10-10 12:20:00,81.11,81.12,81.1,81.12,15853.0,69.3197,69.3282,69.3111,69.3282,15853.0
2019-10-10 12:25:00,81.12,81.12,81.11,81.11,913.0,69.3282,69.3282,69.3197,69.3197,913.0
2019-10-10 12:30:00,81.12,81.12,81.1,81.12,22397.0,69.3282,69.3282,69.3111,69.3282,22397.0
2019-10-10 12:35:00,81.12,81.12,81.11,81.12,5266.0,69.3282,69.3282,69.3197,69.3282,5266.0
2019-10-10 12:40:00,81.11,81.11,81.1,81.11,1441.0,69.3197,69.3197,69.3111,69.3197,1441.0
2019-10-10 12:45:00,81.11,81.11,81.1,81.1,5378.0,69.3197,69.3197,69.3111,69.3111,5378.0
2019-10-10 12:50:00,81.1,81.11,81.1,81.1,15017.0,69.3111,69.3197,69.3111,69.3111,15017.0
2019-10-10 12:55:00,81.11,81.11,81.1,81.11,6783.0,69.3197,69.3197,69.3111,69.3197,6783.0
2019-10-10 13:00:00,81.11,81.13,81.1,81.13,7430.0,69.3197,69.3368,69.3111,69.3368,7430.0
2019-10-10 13:05:00,81.13,81.13,81.12,81.13,1208.0,69.3368,69.3368,69.3282,69.3368,1208.0
2019-10-10 13:10:00,81.12,81.13,81.11,81.12,8260.0,69.3282,69.3368,69.3197,69.3282,8260.0
2019-10-10 13:15:00,81.12,81.12,81.11,81.12,45886.0,69.3282,69.3282,69.3197,69.3282,45886.0
2019-10-10 13:20:00,81.12,81.12,81.11,81.12,9018.0,69.3282,69.3282,69.3197,69.3282,9018.0
2019-10-10 13:25:00,81.12,81.12,81.11,81.12,11615.0,69.3282,69.3282,69.3197,69.3282,11615.0
2019-10-10 13:30:00,81.12,81.14,81.11,81.14,13810.0,69.3282,69.3453,69.3197,69.3453,13810.0
2019-10-10 13:35:00,81.14,81.14,81.13,81.14,3821.0,69.3453,69.3453,69.3368,69.3453,3821.0
2019-10-10 13:40:00,81.14,81.14,81.13,81.14,2352.0,69.3453,69.3453,69.3368,69.3453,2352.0
2019-10-10 13:45:00,81.14,81.14,81.13,81.14,7279.0,69.3453,69.3453,69.3368,69.3453,7279.0
2019-10-10 13:50:00,81.14,81.14,81.12,81.13,10835.0,69.3453,69.3453,69.3282,69.3368,10835.0
2019-10-10 13:55:00,81.13,81.13,81.12,81.13,2526.0,69.3368,69.3368,69.3282,69.3368,2526.0
2019-10-10 14:00:00,81.12,81.13,81.12,81.13,2598.0,69.3282,69.3368,69.3282,69.3368,2598.0
2019-10-10 14:05:00,81.12,81.14,81.11,81.14,233326.0,69.3282,69.3453,69.3197,69.3453,233326.0
2019-10-10 14:10:00,81.13,81.14,81.11,81.12,18276.0,69.3368,69.3453,69.3197,69.3282,18276.0
2019-10-10 14:15:00,81.13,81.13,81.12,81.13,3821.0,69.3368,69.3368,69.3282,69.3368,3821.0
2019-10-10 14:20:00,81.12,81.13,81.12,81.13,24332.0,69.3282,69.3368,69.3282,69.3368,24332.0
2019-10-10 14:25:00,81.13,81.13,81.12,81.12,11240.0,69.3368,69.3368,69.3282,69.3282,11240.0
2019-10-10 14:30:00,81.13,81.13,81.12,81.13,3539.0,69.3368,69.3368,69.3282,69.3368,3539.0
2019-10-10 14:35:00,81.13,81.13,81.12,81.13,5809.0,69.3368,69.3368,69.3282,69.3368,5809.0
2019-10-10 14:40:00,81.12,81.13,81.12,81.13,6416.0,69.3282,69.3368,69.3282,69.3368,6416.0
2019-10-10 14:45:00,81.12,81.13,81.12,81.13,41846.0,69.3282,69.3368,69.3282,69.3368,41846.0
2019-10-10 14:50:00,81.13,81.13,81.12,81.13,12170.0,69.3368,69.3368,69.3282,69.3368,12170.0
2019-10-10 14:55:00,81.13,81.13,81.1,81.1,9823.0,69.3368,69.3368,69.3111,69.3111,9823.0
2019-10-10 15:00:00,81.1,81.11,81.1,81.11,6060.0,69.3111,69.3197,69.3111,69.3197,6060.0
2019-10-10 15:05:00,81.11,81.11,81.1,81.11,3770.0,69.3197,69.3197,69.3111,69.3197,3770.0
2019-10-10 15:10:00,81.11,81.11,81.1,81.11,3613.0,69.3197,69.3197,69.3111,69.3197,3613.0
2019-10-10 15:15:00,81.1,81.11,81.09,81.1,30573.0,69.3111,69.3197,69.3026,69.3111,30573.0
2019-10-10 15:20:00,81.09,81.1,81.09,81.09,12503.0,69.3026,69.3111,69.3026,69.3026,12503.0
2019-10-10 15:25:00,81.09,81.1,81.09,81.1,4651.0,69.3026,69.3111,69.3026,69.3111,4651.0
2019-10-10 15:30:00,81.09,81.1,81.09,81.09,6287.0,69.3026,69.3111,69.3026,69.3026,6287.0
2019-10-10 15:35:00,81.1,81.1,81.09,81.1,6258.0,69.3111,69.3111,69.3026,69.3111,6258.0
2019-10-10 15:40:00,81.1,81.1,81.09,81.1,6021.0,69.3111,69.3111,69.3026,69.3111,6021.0
2019-10-10 15:45:00,81.09,81.1,81.09,81.09,18307.0,69.3026,69.3111,69.3026,69.3026,18307.0
2019-10-10 15:50:00,81.1,81.1,81.08,81.09,24412.0,69.3111,69.3111,69.294,69.3026,24412.0
2019-10-10 15:55:00,81.08,81.1,81.08,81.08,21530.0,69.294,69.3111,69.294,69.294,21530.0
2019-10-11 09:30:00,81.0,81.0,80.98,80.99,25705.0,69.2257,69.2257,69.2086,69.2171,25705.0
2019-10-11 09:35:00,80.99,81.01,80.99,81.0,4262.0,69.2171,69.2342,69.2171,69.2257,4262.0
2019-10-11 09:40:00,81.0,81.0,80.99,80.99,12445.0,69.2257,69.2257,69.2171,69.2171,12445.0
2019-10-11 09:45:00,80.98,81.01,80.98,80.99,24635.0,69.2086,69.2342,69.2086,69.2171,24635.0
2019-10-11 09:50:00,80.99,80.99,80.97,80.98,9497.0,69.2171,69.2171,69.2,69.2086,9497.0
2019-10-11 09:55:00,80.98,80.98,80.97,80.98,13043.0,69.2086,69.2086,69.2,69.2086,13043.0
2019-10-11 10:00:00,80.98,80.99,80.96,80.96,27028.0,69.2086,69.2171,69.1915,69.1915,27028.0
2019-10-11 10:05:00,80.96,80.97,80.95,80.96,11349.0,69.1915,69.2,69.1829,69.1915,11349.0
2019-10-11 10:10:00,80.95,80.96,80.94,80.95,10834.0,69.1829,69.1915,69.1744,69.1829,10834.0
2019-10-11 10:15:00,80.94,80.96,80.93,80.95,19005.0,69.1744,69.1915,69.1658,69.1829,19005.0
2019-10-11 10:20:00,80.95,80.96,80.94,80.94,30284.0,69.1829,69.1915,69.1744,69.1744,30284.0
2019-10-11 10:25:00,80.93,80.94,80.93,80.94,6421.0,69.1658,69.1744,69.1658,69.1744,6421.0
2019-10-11 10:30:00,80.94,80.94,80.92,80.92,21537.0,69.1744,69.1744,69.1573,69.1573,21537.0
2019-10-11 10:35:00,80.93,80.93,80.92,80.92,13397.0,69.1658,69.1658,69.1573,69.1573,13397.0
2019-10-11 10:40:00,80.93,80.93,80.91,80.91,10299.0,69.1658,69.1658,69.1487,69.1487,10299.0
2019-10-11 10:45:00,80.92,80.93,80.91,80.93,23577.0,69.1573,69.1658,69.1487,69.1658,23577.0
2019-10-11 10:50:00,80.93,80.93,80.92,80.92,2522.0,69.1658,69.1658,69.1573,69.1573,2522.0
2019-10-11 10:55:00,80.93,80.93,80.92,80.93,12897.0,69.1658,69.1658,69.1573,69.1658,12897.0
2019-10-11 11:00:00,80.93,80.95,80.92,80.95,15734.0,69.1658,69.1829,69.1573,69.1829,15734.0
2019-10-11 11:05:00,80.95,80.96,80.94,80.95,11285.0,69.1829,69.1915,69.1744,69.1829,11285.0
2019-10-11 11:10:00,80.96,80.96,80.95,80.96,11021.0,69.1915,69.1915,69.1829,69.1915,11021.0
2019-10-11 11:15:00,80.96,80.96,80.95,80.96,21310.0,69.1915,69.1915,69.1829,69.1915,21310.0
2019-10-11 11:20:00,80.96,80.96,80.94,80.95,7492.0,69.1915,69.1915,69.1744,69.1829,7492.0
2019-10-11 11:25:00,80.95,80.95,80.94,80.95,10724.0,69.1829,69.1829,69.1744,69.1829,10724.0
2019-10-11 11:30:00,80.95,80.95,80.94,80.94,10727.0,69.1829,69.1829,69.1744,69.1744,10727.0
2019-10-11 11:35:00,80.95,80.95,80.94,80.95,10154.0,69.1829,69.1829,69.1744,69.1829,10154.0
2019-10-11 11:40:00,80.94,80.95,80.94,80.95,8057.0,69.1744,69.1829,69.1744,69.1829,8057.0
2019-10-11 11:45:00,80.95,80.97,80.93,80.97,35847.0,69.1829,69.2,69.1658,69.2,35847.0
2019-10-11 11:50:00,80.97,80.98,80.96,80.96,8907.0,69.2,69.2086,69.1915,69.1915,8907.0
2019-10-11 11:55:00,80.97,80.97,80.96,80.97,10686.0,69.2,69.2,69.1915,69.2,10686.0
2019-10-11 12:00:00,80.96,80.97,80.94,80.96,20508.0,69.1915,69.2,69.1744,69.1915,20508.0
2019-10-11 12:05:00,80.97,80.98,80.97,80.98,6527.0,69.2,69.2086,69.2,69.2086,6527.0
2019-10-11 12:10:00,80.97,80.98,80.95,80.95,8490.0,69.2,69.2086,69.1829,69.1829,8490.0
2019-10-11 12:15:00,80.96,80.97,80.96,80.97,26578.0,69.1915,69.2,69.1915,69.2,26578.0
2019-10-11 12:20:00,80.97,80.97,80.94,80.94,11172.0,69.2,69.2,69.1744,69.1744,11172.0
2019-10-11 12:25:00,80.95,80.95,80.94,80.95,6735.0,69.1829,69.1829,69.1744,69.1829,6735.0
2019-10-11 12:30:00,80.95,80.97,80.94,80.94,42086.0,69.1829,69.2,69.1744,69.1744,42086.0
2019-10-11 12:35:00,80.95,80.97,80.94,80.97,13890.0,69.1829,69.2,69.1744,69.2,13890.0
2019-10-11 12:40:00,80.96,80.97,80.95,80.95,2828.0,69.1915,69.2,69.1829,69.1829,2828.0
2019-10-11 12:45:00,80.97,80.97,80.96,80.97,13083.0,69.2,69.2,69.1915,69.2,13083.0
2019-10-11 12:50:00,80.97,80.97,80.95,80.97,15433.0,69.2,69.2,69.1829,69.2,15433.0
2019-10-11 12:55:00,80.97,80.97,80.95,80.96,11139.0,69.2,69.2,69.1829,69.1915,11139.0
2019-10-11 13:00:00,80.97,80.97,80.96,80.96,22992.0,69.2,69.2,69.1915,69.1915,22992.0
2019-10-11 13:05:00,80.96,80.97,80.95,80.95,11584.0,69.1915,69.2,69.1829,69.1829,11584.0
2019-10-11 13:10:00,80.95,80.96,80.95,80.95,8337.0,69.1829,69.1915,69.1829,69.1829,8337.0
2019-10-11 13:15:00,80.96,80.96,80.95,80.95,13282.0,69.1915,69.1915,69.1829,69.1829,13282.0
2019-10-11 13:20:00,80.96,80.96,80.94,80.95,22789.0,69.1915,69.1915,69.1744,69.1829,22789.0
2019-10-11 13:25:00,80.95,80.96,80.94,80.96,46093.0,69.1829,69.1915,69.1744,69.1915,46093.0
2019-10-11 13:30:00,80.95,80.96,80.95,80.96,14166.0,69.1829,69.1915,69.1829,69.1915,14166.0
2019-10-11 13:35:00,80.95,80.97,80.95,80.97,8032.0,69.1829,69.2,69.1829,69.2,8032.0
2019-10-11 13:40:00,80.96,80.97,80.96,80.97,6337.0,69.1915,69.2,69.1915,69.2,6337.0
2019-10-11 13:45:00,80.96,80.97,80.96,80.97,180204.0,69.1915,69.2,69.1915,69.2,180204.0
2019-10-11 13:50:00,80.96,80.99,80.96,80.98,20521.0,69.1915,69.2171,69.1915,69.2086,20521.0
2019-10-11 13:55:00,80.98,80.99,80.98,80.98,9592.0,69.2086,69.2171,69.2086,69.2086,9592.0
2019-10-11 14:00:00,80.98,80.99,80.97,80.98,21403.0,69.2086,69.2171,69.2,69.2086,21403.0
2019-10-11 14:05:00,80.98,80.98,80.97,80.98,14576.0,69.2086,69.2086,69.2,69.2086,14576.0
2019-10-11 14:10:00,80.98,80.98,80.97,80.98,8977.0,69.2086,69.2086,69.2,69.2086,8977.0
2019-10-11 14:15:00,80.98,80.98,80.97,80.98,10977.0,69.2086,69.2086,69.2,69.2086,10977.0
2019-10-11 14:20:00,80.98,80.99,80.98,80.98,25661.0,69.2086,69.2171,69.2086,69.2086,25661.0
2019-10-11 14:25:00,80.98,80.99,80.97,80.97,21334.0,69.2086,69.2171,69.2,69.2,21334.0
2019-10-11 14:30:00,80.98,80.98,80.97,80.98,36061.0,69.2086,69.2086,69.2,69.2086,36061.0
2019-10-11 14:35:00,80.97,80.98,80.97,80.98,22208.0,69.2,69.2086,69.2,69.2086,22208.0
2019-10-11 14:40:00,80.98,80.98,80.97,80.98,6086.0,69.2086,69.2086,69.2,69.2086,6086.0
2019-10-11 14:45:00,80.97,80.98,80.96,80.97,9793.0,69.2,69.2086,69.1915,69.2,9793.0
2019-10-11 14:50:00,80.97,80.97,80.96,80.97,9620.0,69.2,69.2,69.1915,69.2,9620.0
2019-10-11 14:55:00,80.97,80.97,80.95,80.95,27455.0,69.2,69.2,69.1829,69.1829,27455.0
2019-10-11 15:00:00,80.96,80.96,80.94,80.95,16926.0,69.1915,69.1915,69.1744,69.1829,16926.0
2019-10-11 15:05:00,80.95,80.95,80.94,80.95,14373.0,69.1829,69.1829,69.1744,69.1829,14373.0
2019-10-11 15:10:00,80.95,80.96,80.95,80.95,7062.0,69.1829,69.1915,69.1829,69.1829,7062.0
2019-10-11 15:15:00,80.95,80.95,80.94,80.95,4959.0,69.1829,69.1829,69.1744,69.1829,4959.0
2019-10-11 15:20:00,80.95,80.95,80.94,80.94,20716.0,69.1829,69.1829,69.1744,69.1744,20716.0
2019-10-11 15:25:00,80.94,80.95,80.92,80.93,30220.0,69.1744,69.1829,69.1573,69.1658,30220.0
2019-10-11 15:30:00,80.93,80.93,80.92,80.93,17329.0,69.1658,69.1658,69.1573,69.1658,17329.0
2019-10-11 15:35:00,80.92,80.93,80.92,80.93,11979.0,69.1573,69.1658,69.1573,69.1658,11979.0
2019-10-11 15:40:00,80.93,80.93,80.92,80.93,10249.0,69.1658,69.1658,69.1573,69.1658,10249.0
2019-10-11 15:45:00,80.92,80.95,80.92,80.95,35587.0,69.1573,69.1829,69.1573,69.1829,35587.0
2019-10-11 15:50:00,80.95,80.95,80.94,80.95,50896.0,69.1829,69.1829,69.1744,69.1829,50896.0
2019-10-11 15:55:00,80.95,80.96,80.94,80.95,71304.0,69.1829,69.1915,69.1744,69.1829,71304.0
2019-10-14 09:30:00,81.01,81.04,81.0,81.02,45332.0,69.2342,69.2599,69.2257,69.2428,45332.0
2019-10-14 09:35:00,81.02,81.03,81.01,81.03,3162.0,69.2428,69.2513,69.2342,69.2513,3162.0
2019-10-14 09:40:00,81.02,81.03,81.01,81.02,8781.0,69.2428,69.2513,69.2342,69.2428,8781.0
2019-10-14 09:45:00,81.01,81.03,81.01,81.03,4415.0,69.2342,69.2513,69.2342,69.2513,4415.0
2019-10-14 09:50:00,81.03,81.03,81.01,81.01,7829.0,69.2513,69.2513,69.2342,69.2342,7829.0
2019-10-14 09:55:00,81.02,81.02,81.0,81.01,4213.0,69.2428,69.2428,69.2257,69.2342,4213.0
2019-10-14 10:00:00,81.0,81.01,81.0,81.0,5698.0,69.2257,69.2342,69.2257,69.2257,5698.0
2019-10-14 10:05:00,81.01,81.01,80.99,81.0,14321.0,69.2342,69.2342,69.2171,69.2257,14321.0
2019-10-14 10:10:00,81.0,81.01,81.0,81.01,7954.0,69.2257,69.2342,69.2257,69.2342,7954.0
2019-10-14 10:15:00,81.0,81.01,81.0,81.0,1983.0,69.2257,69.2342,69.2257,69.2257,1983.0
2019-10-14 10:20:00,81.0,81.01,81.0,81.0,1271.0,69.2257,69.2342,69.2257,69.2257,1271.0
2019-10-14 10:25:00,81.01,81.01,81.0,81.01,2354.0,69.2342,69.2342,69.2257,69.2342,2354.0
2019-10-14 10:30:00,81.01,81.01,81.0,81.0,3934.0,69.2342,69.2342,69.2257,69.2257,3934.0
2019-10-14 10:35:00,81.01,81.01,81.0,81.01,3077.0,69.2342,69.2342,69.2257,69.2342,3077.0
2019-10-14 10:40:00,81.01,81.02,81.0,81.02,5872.0,69.2342,69.2428,69.2257,69.2428,5872.0
2019-10-14 10:45:00,81.02,81.03,81.01,81.03,5812.0,69.2428,69.2513,69.2342,69.2513,5812.0
2019-10-14 10:50:00,81.03,81.03,81.02,81.03,2376.0,69.2513,69.2513,69.2428,69.2513,2376.0
2019-10-14 10:55:00,81.03,81.03,81.02,81.03,4641.0,69.2513,69.2513,69.2428,69.2513,4641.0
2019-10-14 11:00:00,81.02,81.03,81.02,81.03,2705.0,69.2428,69.2513,69.2428,69.2513,2705.0
2019-10-14 11:05:00,81.02,81.03,81.02,81.02,5679.0,69.2428,69.2513,69.2428,69.2428,5679.0
2019-10-14 11:10:00,81.02,81.03,81.02,81.02,1366.0,69.2428,69.2513,69.2428,69.2428,1366.0
2019-10-14 11:15:00,81.03,81.03,81.02,81.02,7222.0,69.2513,69.2513,69.2428,69.2428,7222.0
2019-10-14 11:20:00,81.03,81.03,81.02,81.02,21388.0,69.2513,69.2513,69.2428,69.2428,21388.0
2019-10-14 11:25:00,81.03,81.03,81.0,81.01,14846.0,69.2513,69.2513,69.2257,69.2342,14846.0
2019-10-14 11:30:00,81.02,81.02,81.0,81.01,3620.0,69.2428,69.2428,69.2257,69.2342,3620.0
2019-10-14 11:35:00,81.01,81.02,81.0,81.01,27295.0,69.2342,69.2428,69.2257,69.2342,27295.0
2019-10-14 11:40:00,81.02,81.02,81.0,81.01,13656.0,69.2428,69.2428,69.2257,69.2342,13656.0
2019-10-14 11:45:00,81.0,81.02,81.0,81.01,15710.0,69.2257,69.2428,69.2257,69.2342,15710.0
2019-10-14 11:50:00,81.01,81.01,81.0,81.01,1369.0,69.2342,69.2342,69.2257,69.2342,1369.0
2019-10-14 11:55:00,81.0,81.01,81.0,81.01,6804.0,69.2257,69.2342,69.2257,69.2342,6804.0
2019-10-14 12:00:00,81.01,81.01,81.0,81.01,21673.0,69.2342,69.2342,69.2257,69.2342,21673.0
2019-10-14 12:05:00,81.0,81.01,81.0,81.01,2340.0,69.2257,69.2342,69.2257,69.2342,2340.0
2019-10-14 12:10:00,81.01,81.01,81.0,81.01,2398.0,69.2342,69.2342,69.2257,69.2342,2398.0
2019-10-14 12:15:00,81.01,81.01,81.0,81.01,4427.0,69.2342,69.2342,69.2257,69.2342,4427.0
2019-10-14 12:20:00,81.01,81.01,81.0,81.01,2929.0,69.2342,69.2342,69.2257,69.2342,2929.0
2019-10-14 12:25:00,81.0,81.01,81.0,81.01,11837.0,69.2257,69.2342,69.2257,69.2342,11837.0
2019-10-14 12:30:00,81.01,81.01,81.0,81.01,3192.0,69.2342,69.2342,69.2257,69.2342,3192.0
2019-10-14 12:35:00,81.01,81.01,81.0,81.01,3649.0,69.2342,69.2342,69.2257,69.2342,3649.0
2019-10-14 12:40:00,81.0,81.01,81.0,81.0,3607.0,69.2257,69.2342,69.2257,69.2257,3607.0
2019-10-14 12:45:00,81.0,81.01,81.0,81.01,3178.0,69.2257,69.2342,69.2257,69.2342,3178.0
2019-10-14 12:50:00,81.0,81.01,81.0,81.0,3027.0,69.2257,69.2342,69.2257,69.2257,3027.0
2019-10-14 12:55:00,81.01,81.01,81.0,81.01,11911.0,69.2342,69.2342,69.2257,69.2342,11911.0
2019-10-14 13:00:00,81.01,81.01,81.0,81.01,4118.0,69.2342,69.2342,69.2257,69.2342,4118.0
2019-10-14 13:05:00,81.0,81.01,81.0,81.01,8281.0,69.2257,69.2342,69.2257,69.2342,8281.0
2019-10-14 13:10:00,81.0,81.01,81.0,81.0,15795.0,69.2257,69.2342,69.2257,69.2257,15795.0
2019-10-14 13:15:00,81.0,81.01,81.0,81.0,2373.0,69.2257,69.2342,69.2257,69.2257,2373.0
2019-10-14 13:20:00,81.0,81.01,81.0,81.0,2143.0,69.2257,69.2342,69.2257,69.2257,2143.0
2019-10-14 13:25:00,81.0,81.01,81.0,81.0,6647.0,69.2257,69.2342,69.2257,69.2257,6647.0
2019-10-14 13:30:00,81.0,81.01,81.0,81.0,4926.0,69.2257,69.2342,69.2257,69.2257,4926.0
2019-10-14 13:35:00,81.0,81.01,81.0,81.0,4634.0,69.2257,69.2342,69.2257,69.2257,4634.0
2019-10-14 13:40:00,81.01,81.01,81.0,81.0,4366.0,69.2342,69.2342,69.2257,69.2257,4366.0
2019-10-14 13:45:00,81.0,81.01,81.0,81.0,2383.0,69.2257,69.2342,69.2257,69.2257,2383.0
2019-10-14 13:50:00,81.01,81.01,81.0,81.0,3225.0,69.2342,69.2342,69.2257,69.2257,3225.0
2019-10-14 13:55:00,81.0,81.01,81.0,81.0,5406.0,69.2257,69.2342,69.2257,69.2257,5406.0
2019-10-14 14:00:00,81.01,81.01,81.0,81.01,18709.0,69.2342,69.2342,69.2257,69.2342,18709.0
2019-10-14 14:05:00,81.0,81.01,80.99,81.0,67431.0,69.2257,69.2342,69.2171,69.2257,67431.0
2019-10-14 14:10:00,81.0,81.0,80.99,81.0,5766.0,69.2257,69.2257,69.2171,69.2257,5766.0
2019-10-14 14:15:00,81.0,81.01,80.99,81.01,46949.0,69.2257,69.2342,69.2171,69.2342,46949.0
2019-10-14 14:20:00,81.0,81.01,80.99,81.0,9387.0,69.2257,69.2342,69.2171,69.2257,9387.0
2019-10-14 14:25:00,80.99,81.0,80.99,80.99,7774.0,69.2171,69.2257,69.2171,69.2171,7774.0
2019-10-14 14:30:00,81.0,81.0,80.99,81.0,4782.0,69.2257,69.2257,69.2171,69.2257,4782.0
2019-10-14 14:35:00,80.99,81.0,80.99,81.0,5254.0,69.2171,69.2257,69.2171,69.2257,5254.0
2019-10-14 14:40:00,80.99,81.0,80.99,81.0,8572.0,69.2171,69.2257,69.2171,69.2257,8572.0
2019-10-14 14:45:00,81.0,81.0,80.99,80.99,5756.0,69.2257,69.2257,69.2171,69.2171,5756.0
2019-10-14 14:50:00,80.99,81.0,80.99,81.0,9877.0,69.2171,69.2257,69.2171,69.2257,9877.0
2019-10-14 14:55:00,81.0,81.0,80.99,81.0,9834.0,69.2257,69.2257,69.2171,69.2257,9834.0
2019-10-14 15:00:00,81.0,81.0,80.99,81.0,12803.0,69.2257,69.2257,69.2171,69.2257,12803.0
2019-10-14 15:05:00,81.0,81.0,80.99,81.0,4516.0,69.2257,69.2257,69.2171,69.2257,4516.0
2019-10-14 15:10:00,81.0,81.0,80.99,80.99,8507.0,69.2257,69.2257,69.2171,69.2171,8507.0
2019-10-14 15:15:00,81.0,81.0,80.99,81.0,2433.0,69.2257,69.2257,69.2171,69.2257,2433.0
2019-10-14 15:20:00,81.0,81.0,80.99,81.0,8084.0,69.2257,69.2257,69.2171,69.2257,8084.0
2019-10-14 15:25:00,80.99,81.0,80.99,81.0,2690.0,69.2171,69.2257,69.2171,69.2257,2690.0
2019-10-14 15:30:00,81.0,81.0,80.99,81.0,12548.0,69.2257,69.2257,69.2171,69.2257,12548.0
2019-10-14 15:35:00,81.0,81.0,80.99,81.0,7788.0,69.2257,69.2257,69.2171,69.2257,7788.0
2019-10-14 15:40:00,81.0,81.0,80.99,81.0,7281.0,69.2257,69.2257,69.2171,69.2257,7281.0
2019-10-14 15:45:00,81.0,81.0,80.99,80.99,9228.0,69.2257,69.2257,69.2171,69.2171,9228.0
2019-10-14 15:50:00,81.0,81.0,80.99,81.0,15581.0,69.2257,69.2257,69.2171,69.2257,15581.0
2019-10-14 15:55:00,81.0,81.0,80.98,80.99,34050.0,69.2257,69.2257,69.2086,69.2171,34050.0
2019-10-15 09:30:00,81.04,81.05,81.01,81.02,14732.0,69.2599,69.2684,69.2342,69.2428,14732.0
2019-10-15 09:35:00,81.02,81.04,81.02,81.04,21790.0,69.2428,69.2599,69.2428,69.2599,21790.0
2019-10-15 09:40:00,81.03,81.05,81.03,81.04,12262.0,69.2513,69.2684,69.2513,69.2599,12262.0
2019-10-15 09:45:00,81.05,81.05,81.03,81.04,18442.0,69.2684,69.2684,69.2513,69.2599,18442.0
2019-10-15 09:50:00,81.04,81.04,81.03,81.04,14772.0,69.2599,69.2599,69.2513,69.2599,14772.0
2019-10-15 09:55:00,81.04,81.04,81.03,81.03,14245.0,69.2599,69.2599,69.2513,69.2513,14245.0
2019-10-15 10:00:00,81.04,81.04,81.02,81.02,14534.0,69.2599,69.2599,69.2428,69.2428,14534.0
2019-10-15 10:05:00,81.02,81.03,81.02,81.02,5596.0,69.2428,69.2513,69.2428,69.2428,5596.0
2019-10-15 10:10:00,81.02,81.02,81.01,81.02,19575.0,69.2428,69.2428,69.2342,69.2428,19575.0
2019-10-15 10:15:00,81.02,81.02,81.01,81.02,8025.0,69.2428,69.2428,69.2342,69.2428,8025.0
2019-10-15 10:20:00,81.02,81.03,81.01,81.03,12182.0,69.2428,69.2513,69.2342,69.2513,12182.0
2019-10-15 10:25:00,81.03,81.03,80.99,80.99,19483.0,69.2513,69.2513,69.2171,69.2171,19483.0
2019-10-15 10:30:00,81.0,81.0,80.98,80.98,31016.0,69.2257,69.2257,69.2086,69.2086,31016.0
2019-10-15 10:35:00,80.98,80.99,80.95,80.96,39705.0,69.2086,69.2171,69.1829,69.1915,39705.0
2019-10-15 10:40:00,80.96,80.96,80.95,80.95,10718.0,69.1915,69.1915,69.1829,69.1829,10718.0
2019-10-15 10:45:00,80.95,80.97,80.95,80.96,30483.0,69.1829,69.2,69.1829,69.1915,30483.0
2019-10-15 10:50:00,80.97,80.98,80.96,80.98,16174.0,69.2,69.2086,69.1915,69.2086,16174.0
2019-10-15 10:55:00,80.97,80.98,80.96,80.97,12285.0,69.2,69.2086,69.1915,69.2,12285.0
2019-10-15 11:00:00,80.97,80.98,80.96,80.98,15686.0,69.2,69.2086,69.1915,69.2086,15686.0
2019-10-15 11:05:00,80.98,80.98,80.97,80.98,10855.0,69.2086,69.2086,69.2,69.2086,10855.0
2019-10-15 11:10:00,80.97,80.98,80.97,80.98,6567.0,69.2,69.2086,69.2,69.2086,6567.0
2019-10-15 11:15:00,80.98,80.99,80.97,80.98,15018.0,69.2086,69.2171,69.2,69.2086,15018.0
2019-10-15 11:20:00,80.98,81.01,80.98,81.01,37512.0,69.2086,69.2342,69.2086,69.2342,37512.0
2019-10-15 11:25:00,81.01,81.01,81.0,81.0,16330.0,69.2342,69.2342,69.2257,69.2257,16330.0
2019-10-15 11:30:00,81.01,81.01,80.99,81.0,8773.0,69.2342,69.2342,69.2171,69.2257,8773.0
2019-10-15 11:35:00,81.0,81.0,80.99,81.0,7809.0,69.2257,69.2257,69.2171,69.2257,7809.0
2019-10-15 11:40:00,81.0,81.0,80.99,81.0,8381.0,69.2257,69.2257,69.2171,69.2257,8381.0
2019-10-15 11:45:00,81.0,81.0,80.99,81.0,8265.0,69.2257,69.2257,69.2171,69.2257,8265.0
2019-10-15 11:50:00,80.99,81.01,80.99,81.0,10905.0,69.2171,69.2342,69.2171,69.2257,10905.0
2019-10-15 11:55:00,81.01,81.01,80.99,80.99,11491.0,69.2342,69.2342,69.2171,69.2171,11491.0
2019-10-15 12:00:00,80.99,81.0,80.98,80.98,26188.0,69.2171,69.2257,69.2086,69.2086,26188.0
2019-10-15 12:05:00,80.99,80.99,80.98,80.98,27878.0,69.2171,69.2171,69.2086,69.2086,27878.0
2019-10-15 12:10:00,80.98,80.99,80.98,80.98,5430.0,69.2086,69.2171,69.2086,69.2086,5430.0
2019-10-15 12:15:00,80.98,80.98,80.97,80.97,9285.0,69.2086,69.2086,69.2,69.2,9285.0
2019-10-15 12:20:00,80.98,80.98,80.97,80.98,13660.0,69.2086,69.2086,69.2,69.2086,13660.0
2019-10-15 12:25:00,80.98,80.98,80.97,80.97,2933.0,69.2086,69.2086,69.2,69.2,2933.0
2019-10-15 12:30:00,80.98,80.98,80.97,80.98,12034.0,69.2086,69.2086,69.2,69.2086,12034.0
2019-10-15 12:35:00,80.98,80.98,80.96,80.97,2019.0,69.2086,69.2086,69.1915,69.2,2019.0
2019-10-15 12:40:00,80.96,80.97,80.96,80.96,3192.0,69.1915,69.2,69.1915,69.1915,3192.0
2019-10-15 12:45:00,80.97,80.97,80.96,80.96,1924.0,69.2,69.2,69.1915,69.1915,1924.0
2019-10-15 12:50:00,80.97,80.97,80.96,80.96,19295.0,69.2,69.2,69.1915,69.1915,19295.0
2019-10-15 12:55:00,80.96,80.97,80.95,80.96,16581.0,69.1915,69.2,69.1829,69.1915,16581.0
2019-10-15 13:00:00,80.95,80.96,80.95,80.95,2559.0,69.1829,69.1915,69.1829,69.1829,2559.0
2019-10-15 13:05:00,80.95,80.96,80.95,80.96,8027.0,69.1829,69.1915,69.1829,69.1915,8027.0
2019-10-15 13:10:00,80.95,80.96,80.95,80.95,8129.0,69.1829,69.1915,69.1829,69.1829,8129.0
2019-10-15 13:15:00,80.95,80.96,80.95,80.95,5664.0,69.1829,69.1915,69.1829,69.1829,5664.0
2019-10-15 13:20:00,80.95,80.96,80.95,80.95,1675.0,69.1829,69.1915,69.1829,69.1829,1675.0
2019-10-15 13:25:00,80.95,80.96,80.95,80.95,4090.0,69.1829,69.1915,69.1829,69.1829,4090.0
2019-10-15 13:30:00,80.95,80.96,80.95,80.95,28114.0,69.1829,69.1915,69.1829,69.1829,28114.0
2019-10-15 13:35:00,80.96,80.96,80.95,80.95,3103.0,69.1915,69.1915,69.1829,69.1829,3103.0
2019-10-15 13:40:00,80.95,80.96,80.95,80.95,7881.0,69.1829,69.1915,69.1829,69.1829,7881.0
2019-10-15 13:45:00,80.95,80.96,80.95,80.95,3694.0,69.1829,69.1915,69.1829,69.1829,3694.0
2019-10-15 13:50:00,80.96,80.96,80.95,80.95,12679.0,69.1915,69.1915,69.1829,69.1829,12679.0
2019-10-15 13:55:00,80.95,80.96,80.95,80.95,11098.0,69.1829,69.1915,69.1829,69.1829,11098.0
2019-10-15 14:00:00,80.95,80.96,80.95,80.95,16156.0,69.1829,69.1915,69.1829,69.1829,16156.0
2019-10-15 14:05:00,80.95,80.96,80.95,80.95,11577.0,69.1829,69.1915,69.1829,69.1829,11577.0
2019-10-15 14:10:00,80.95,80.96,80.95,80.95,22534.0,69.1829,69.1915,69.1829,69.1829,22534.0
2019-10-15 14:15:00,80.95,80.96,80.95,80.95,35726.0,69.1829,69.1915,69.1829,69.1829,35726.0
2019-10-15 14:20:00,80.95,80.96,80.95,80.95,10544.0,69.1829,69.1915,69.1829,69.1829,10544.0
2019-10-15 14:25:00,80.95,80.96,80.95,80.96,9511.0,69.1829,69.1915,69.1829,69.1915,9511.0
2019-10-15 14:30:00,80.96,80.96,80.95,80.95,12814.0,69.1915,69.1915,69.1829,69.1829,12814.0
2019-10-15 14:35:00,80.95,80.96,80.94,80.95,16691.0,69.1829,69.1915,69.1744,69.1829,16691.0
2019-10-15 14:40:00,80.95,80.96,80.94,80.96,21359.0,69.1829,69.1915,69.1744,69.1915,21359.0
2019-10-15 14:45:00,80.95,80.95,80.94,80.94,14367.0,69.1829,69.1829,69.1744,69.1744,14367.0
2019-10-15 14:50:00,80.94,80.95,80.93,80.93,14656.0,69.1744,69.1829,69.1658,69.1658,14656.0
2019-10-15 14:55:00,80.94,80.95,80.93,80.95,9980.0,69.1744,69.1829,69.1658,69.1829,9980.0
2019-10-15 15:00:00,80.95,80.96,80.94,80.95,14805.0,69.1829,69.1915,69.1744,69.1829,14805.0
2019-10-15 15:05:00,80.95,80.96,80.95,80.95,15360.0,69.1829,69.1915,69.1829,69.1829,15360.0
2019-10-15 15:10:00,80.95,80.96,80.95,80.95,11149.0,69.1829,69.1915,69.1829,69.1829,11149.0
2019-10-15 15:15:00,80.96,80.96,80.95,80.95,7434.0,69.1915,69.1915,69.1829,69.1829,7434.0
2019-10-15 15:20:00,80.95,80.96,80.95,80.95,10754.0,69.1829,69.1915,69.1829,69.1829,10754.0
2019-10-15 15:25:00,80.95,80.96,80.95,80.95,11976.0,69.1829,69.1915,69.1829,69.1829,11976.0
2019-10-15 15:30:00,80.95,80.96,80.93,80.94,47701.0,69.1829,69.1915,69.1658,69.1744,47701.0
2019-10-15 15:35:00,80.93,80.94,80.92,80.93,24071.0,69.1658,69.1744,69.1573,69.1658,24071.0
2019-10-15 15:40:00,80.92,80.94,80.92,80.94,155240.0,69.1573,69.1744,69.1573,69.1744,155240.0
2019-10-15 15:45:00,80.94,80.94,80.93,80.94,26103.0,69.1744,69.1744,69.1658,69.1744,26103.0
2019-10-15 15:50:00,80.93,80.94,80.93,80.94,18108.0,69.1658,69.1744,69.1658,69.1744,18108.0
2019-10-15 15:55:00,80.94,80.94,80.93,80.93,47896.0,69.1744,69.1744,69.1658,69.1658,47896.0
2019-10-16 09:30:00,81.05,81.05,81.0,81.02,56335.0,69.2684,69.2684,69.2257,69.2428,56335.0
2019-10-16 09:35:00,81.01,81.01,80.99,81.0,14392.0,69.2342,69.2342,69.2171,69.2257,14392.0
2019-10-16 09:40:00,81.0,81.0,80.99,80.99,4538.0,69.2257,69.2257,69.2171,69.2171,4538.0
2019-10-16 09:45:00,80.99,80.99,80.98,80.98,6896.0,69.2171,69.2171,69.2086,69.2086,6896.0
2019-10-16 09:50:00,80.99,81.0,80.98,80.99,6594.0,69.2171,69.2257,69.2086,69.2171,6594.0
2019-10-16 09:55:00,81.0,81.01,80.99,81.0,4437.0,69.2257,69.2342,69.2171,69.2257,4437.0
2019-10-16 10:00:00,81.01,81.01,81.0,81.01,8979.0,69.2342,69.2342,69.2257,69.2342,8979.0
2019-10-16 10:05:00,81.01,81.02,81.0,81.01,3618.0,69.2342,69.2428,69.2257,69.2342,3618.0
2019-10-16 10:10:00,81.02,81.02,81.0,81.01,19182.0,69.2428,69.2428,69.2257,69.2342,19182.0
2019-10-16 10:15:00,81.01,81.01,81.0,81.01,13584.0,69.2342,69.2342,69.2257,69.2342,13584.0
2019-10-16 10:20:00,81.0,81.01,80.99,81.01,16717.0,69.2257,69.2342,69.2171,69.2342,16717.0
2019-10-16 10:25:00,81.01,81.01,81.0,81.01,9524.0,69.2342,69.2342,69.2257,69.2342,9524.0
2019-10-16 10:30:00,81.01,81.01,81.0,81.01,4358.0,69.2342,69.2342,69.2257,69.2342,4358.0
2019-10-16 10:35:00,81.01,81.01,80.99,81.0,25276.0,69.2342,69.2342,69.2171,69.2257,25276.0
2019-10-16 10:40:00,81.0,81.0,80.99,81.0,4522.0,69.2257,69.2257,69.2171,69.2257,4522.0
2019-10-16 10:45:00,81.0,81.01,80.99,81.01,12371.0,69.2257,69.2342,69.2171,69.2342,12371.0
2019-10-16 10:50:00,81.02,81.02,81.0,81.0,12210.0,69.2428,69.2428,69.2257,69.2257,12210.0
2019-10-16 10:55:00,81.0,81.01,81.0,81.01,2926.0,69.2257,69.2342,69.2257,69.2342,2926.0
2019-10-16 11:00:00,81.01,81.01,81.0,81.01,4524.0,69.2342,69.2342,69.2257,69.2342,4524.0
2019-10-16 11:05:00,81.01,81.01,81.0,81.01,1450.0,69.2342,69.2342,69.2257,69.2342,1450.0
2019-10-16 11:10:00,81.01,81.02,81.01,81.02,16050.0,69.2342,69.2428,69.2342,69.2428,16050.0
2019-10-16 11:15:00,81.02,81.02,81.01,81.02,9126.0,69.2428,69.2428,69.2342,69.2428,9126.0
2019-10-16 11:20:00,81.02,81.03,81.01,81.02,7506.0,69.2428,69.2513,69.2342,69.2428,7506.0
2019-10-16 11:25:00,81.03,81.03,81.02,81.03,13707.0,69.2513,69.2513,69.2428,69.2513,13707.0
2019-10-16 11:30:00,81.03,81.03,81.01,81.02,47818.0,69.2513,69.2513,69.2342,69.2428,47818.0
2019-10-16 11:35:00,81.03,81.03,81.01,81.02,52042.0,69.2513,69.2513,69.2342,69.2428,52042.0
2019-10-16 11:40:00,81.02,81.03,81.02,81.02,15569.0,69.2428,69.2513,69.2428,69.2428,15569.0
2019-10-16 11:45:00,81.02,81.03,81.01,81.02,69907.0,69.2428,69.2513,69.2342,69.2428,69907.0
2019-10-16 11:50:00,81.02,81.04,81.01,81.04,22760.0,69.2428,69.2599,69.2342,69.2599,22760.0
2019-10-16 11:55:00,81.03,81.04,81.03,81.04,2235.0,69.2513,69.2599,69.2513,69.2599,2235.0
2019-10-16 12:00:00,81.03,81.04,81.03,81.03,8096.0,69.2513,69.2599,69.2513,69.2513,8096.0
2019-10-16 12:05:00,81.04,81.04,81.03,81.04,3143.0,69.2599,69.2599,69.2513,69.2599,3143.0
2019-10-16 12:10:00,81.04,81.05,81.03,81.04,10065.0,69.2599,69.2684,69.2513,69.2599,10065.0
2019-10-16 12:15:00,81.03,81.05,81.03,81.05,3009.0,69.2513,69.2684,69.2513,69.2684,3009.0
2019-10-16 12:20:00,81.04,81.05,81.04,81.04,3552.0,69.2599,69.2684,69.2599,69.2599,3552.0
2019-10-16 12:25:00,81.05,81.05,81.04,81.05,5037.0,69.2684,69.2684,69.2599,69.2684,5037.0
2019-10-16 12:30:00,81.04,81.05,81.03,81.04,13663.0,69.2599,69.2684,69.2513,69.2599,13663.0
2019-10-16 12:35:00,81.05,81.05,81.03,81.03,7041.0,69.2684,69.2684,69.2513,69.2513,7041.0
2019-10-16 12:40:00,81.04,81.04,81.03,81.04,3903.0,69.2599,69.2599,69.2513,69.2599,3903.0
2019-10-16 12:45:00,81.04,81.04,81.03,81.04,3910.0,69.2599,69.2599,69.2513,69.2599,3910.0
2019-10-16 12:50:00,81.04,81.04,81.03,81.03,9895.0,69.2599,69.2599,69.2513,69.2513,9895.0
2019-10-16 12:55:00,81.03,81.04,81.03,81.04,9375.0,69.2513,69.2599,69.2513,69.2599,9375.0
2019-10-16 13:00:00,81.04,81.04,81.03,81.04,6496.0,69.2599,69.2599,69.2513,69.2599,6496.0
2019-10-16 13:05:00,81.04,81.04,81.03,81.03,7405.0,69.2599,69.2599,69.2513,69.2513,7405.0
2019-10-16 13:10:00,81.03,81.04,81.03,81.03,3730.0,69.2513,69.2599,69.2513,69.2513,3730.0
2019-10-16 13:15:00,81.04,81.04,81.03,81.04,4079.0,69.2599,69.2599,69.2513,69.2599,4079.0
2019-10-16 13:20:00,81.04,81.05,81.03,81.05,14684.0,69.2599,69.2684,69.2513,69.2684,14684.0
2019-10-16 13:25:00,81.04,81.05,81.04,81.05,5680.0,69.2599,69.2684,69.2599,69.2684,5680.0
2019-10-16 13:30:00,81.04,81.04,81.02,81.03,10002.0,69.2599,69.2599,69.2428,69.2513,10002.0
2019-10-16 13:35:00,81.02,81.03,81.02,81.03,2827.0,69.2428,69.2513,69.2428,69.2513,2827.0
2019-10-16 13:40:00,81.03,81.03,81.01,81.02,92111.0,69.2513,69.2513,69.2342,69.2428,92111.0
2019-10-16 13:45:00,81.02,81.02,81.01,81.02,5372.0,69.2428,69.2428,69.2342,69.2428,5372.0
2019-10-16 13:50:00,81.02,81.03,81.02,81.02,20637.0,69.2428,69.2513,69.2428,69.2428,20637.0
2019-10-16 13:55:00,81.03,81.03,81.02,81.02,21531.0,69.2513,69.2513,69.2428,69.2428,21531.0
2019-10-16 14:00:00,81.02,81.03,81.02,81.02,23693.0,69.2428,69.2513,69.2428,69.2428,23693.0
2019-10-16 14:05:00,81.03,81.03,81.02,81.03,5674.0,69.2513,69.2513,69.2428,69.2513,5674.0
2019-10-16 14:10:00,81.03,81.03,81.02,81.03,8192.0,69.2513,69.2513,69.2428,69.2513,8192.0
2019-10-16 14:15:00,81.03,81.03,81.02,81.03,6881.0,69.2513,69.2513,69.2428,69.2513,6881.0
2019-10-16 14:20:00,81.03,81.03,81.02,81.03,10894.0,69.2513,69.2513,69.2428,69.2513,10894.0
2019-10-16 14:25:00,81.03,81.03,81.02,81.03,10697.0,69.2513,69.2513,69.2428,69.2513,10697.0
2019-10-16 14:30:00,81.03,81.03,81.02,81.03,13780.0,69.2513,69.2513,69.2428,69.2513,13780.0
2019-10-16 14:35:00,81.03,81.03,81.02,81.03,11401.0,69.2513,69.2513,69.2428,69.2513,11401.0
2019-10-16 14:40:00,81.03,81.03,81.02,81.03,13251.0,69.2513,69.2513,69.2428,69.2513,13251.0
2019-10-16 14:45:00,81.03,81.03,81.02,81.03,9476.0,69.2513,69.2513,69.2428,69.2513,9476.0
2019-10-16 14:50:00,81.03,81.03,81.02,81.03,3131.0,69.2513,69.2513,69.2428,69.2513,3131.0
2019-10-16 14:55:00,81.02,81.04,81.02,81.03,12430.0,69.2428,69.2599,69.2428,69.2513,12430.0
2019-10-16 15:00:00,81.03,81.04,81.02,81.03,10586.0,69.2513,69.2599,69.2428,69.2513,10586.0
2019-10-16 15:05:00,81.03,81.04,81.03,81.03,16805.0,69.2513,69.2599,69.2513,69.2513,16805.0
2019-10-16 15:10:00,81.03,81.04,81.03,81.03,9047.0,69.2513,69.2599,69.2513,69.2513,9047.0
2019-10-16 15:15:00,81.03,81.04,81.02,81.03,10366.0,69.2513,69.2599,69.2428,69.2513,10366.0
2019-10-16 15:20:00,81.02,81.03,81.02,81.02,7879.0,69.2428,69.2513,69.2428,69.2428,7879.0
2019-10-16 15:25:00,81.02,81.03,81.02,81.03,36662.0,69.2428,69.2513,69.2428,69.2513,36662.0
2019-10-16 15:30:00,81.02,81.03,81.02,81.02,10769.0,69.2428,69.2513,69.2428,69.2428,10769.0
2019-10-16 15:35:00,81.03,81.03,81.02,81.03,38347.0,69.2513,69.2513,69.2428,69.2513,38347.0
2019-10-16 15:40:00,81.02,81.03,81.01,81.02,14930.0,69.2428,69.2513,69.2342,69.2428,14930.0
2019-10-16 15:45:00,81.01,81.02,81.01,81.01,11999.0,69.2342,69.2428,69.2342,69.2342,11999.0
2019-10-16 15:50:00,81.02,81.03,81.01,81.03,28731.0,69.2428,69.2513,69.2342,69.2513,28731.0
2019-10-16 15:55:00,81.02,81.03,81.01,81.01,15246.0,69.2428,69.2513,69.2342,69.2342,15246.0
2019-10-17 09:30:00,81.02,81.03,81.02,81.03,24233.0,69.2428,69.2513,69.2428,69.2513,24233.0
2019-10-17 09:35:00,81.02,81.03,81.02,81.02,4094.0,69.2428,69.2513,69.2428,69.2428,4094.0
2019-10-17 09:40:00,81.01,81.02,81.0,81.0,2236.0,69.2342,69.2428,69.2257,69.2257,2236.0
2019-10-17 09:45:00,81.01,81.02,81.0,81.01,5287.0,69.2342,69.2428,69.2257,69.2342,5287.0
2019-10-17 09:50:00,81.01,81.02,81.01,81.02,11047.0,69.2342,69.2428,69.2342,69.2428,11047.0
2019-10-17 09:55:00,81.01,81.02,81.01,81.02,6282.0,69.2342,69.2428,69.2342,69.2428,6282.0
2019-10-17 10:00:00,81.02,81.02,80.99,81.01,435772.0,69.2428,69.2428,69.2171,69.2342,435772.0
2019-10-17 10:05:00,81.01,81.01,81.0,81.01,30407.0,69.2342,69.2342,69.2257,69.2342,30407.0
2019-10-17 10:10:00,81.0,81.01,81.0,81.01,14786.0,69.2257,69.2342,69.2257,69.2342,14786.0
2019-10-17 10:15:00,81.01,81.01,81.0,81.01,3937.0,69.2342,69.2342,69.2257,69.2342,3937.0
2019-10-17 10:20:00,81.01,81.01,81.0,81.01,7469.0,69.2342,69.2342,69.2257,69.2342,7469.0
2019-10-17 10:25:00,81.01,81.01,81.0,81.0,15892.0,69.2342,69.2342,69.2257,69.2257,15892.0
2019-10-17 10:30:00,81.01,81.02,81.01,81.01,10098.0,69.2342,69.2428,69.2342,69.2342,10098.0
2019-10-17 10:35:00,81.01,81.02,81.01,81.02,13207.0,69.2342,69.2428,69.2342,69.2428,13207.0
2019-10-17 10:40:00,81.02,81.02,81.01,81.02,25385.0,69.2428,69.2428,69.2342,69.2428,25385.0
2019-10-17 10:45:00,81.02,81.03,81.01,81.02,86106.0,69.2428,69.2513,69.2342,69.2428,86106.0
2019-10-17 10:50:00,81.02,81.03,81.01,81.01,28657.0,69.2428,69.2513,69.2342,69.2342,28657.0
2019-10-17 10:55:00,81.01,81.02,81.01,81.02,17192.0,69.2342,69.2428,69.2342,69.2428,17192.0
2019-10-17 11:00:00,81.02,81.02,81.01,81.02,30659.0,69.2428,69.2428,69.2342,69.2428,30659.0
2019-10-17 11:05:00,81.02,81.02,81.01,81.01,15455.0,69.2428,69.2428,69.2342,69.2342,15455.0
2019-10-17 11:10:00,81.02,81.02,81.01,81.02,16254.0,69.2428,69.2428,69.2342,69.2428,16254.0
2019-10-17 11:15:00,81.02,81.02,81.01,81.02,9541.0,69.2428,69.2428,69.2342,69.2428,9541.0
2019-10-17 11:20:00,81.02,81.02,81.01,81.02,2260.0,69.2428,69.2428,69.2342,69.2428,2260.0
2019-10-17 11:25:00,81.02,81.02,81.01,81.02,14008.0,69.2428,69.2428,69.2342,69.2428,14008.0
2019-10-17 11:30:00,81.02,81.03,81.01,81.03,69869.0,69.2428,69.2513,69.2342,69.2513,69869.0
2019-10-17 11:35:00,81.03,81.03,81.02,81.03,6265.0,69.2513,69.2513,69.2428,69.2513,6265.0
2019-10-17 11:40:00,81.03,81.04,81.02,81.04,78485.0,69.2513,69.2599,69.2428,69.2599,78485.0
2019-10-17 11:45:00,81.04,81.04,81.03,81.03,55422.0,69.2599,69.2599,69.2513,69.2513,55422.0
2019-10-17 11:50:00,81.04,81.07,81.04,81.05,19157.0,69.2599,69.2855,69.2599,69.2684,19157.0
2019-10-17 11:55:00,81.06,81.07,81.05,81.06,4850.0,69.2769,69.2855,69.2684,69.2769,4850.0
2019-10-17 12:00:00,81.06,81.07,81.06,81.07,7630.0,69.2769,69.2855,69.2769,69.2855,7630.0
2019-10-17 12:05:00,81.06,81.07,81.06,81.06,19777.0,69.2769,69.2855,69.2769,69.2769,19777.0
2019-10-17 12:10:00,81.07,81.07,81.06,81.06,8807.0,69.2855,69.2855,69.2769,69.2769,8807.0
2019-10-17 12:15:00,81.06,81.07,81.06,81.06,3620.0,69.2769,69.2855,69.2769,69.2769,3620.0
2019-10-17 12:20:00,81.06,81.07,81.06,81.06,4264.0,69.2769,69.2855,69.2769,69.2769,4264.0
2019-10-17 12:25:00,81.06,81.07,81.06,81.06,3049.0,69.2769,69.2855,69.2769,69.2769,3049.0
2019-10-17 12:30:00,81.06,81.07,81.06,81.06,7239.0,69.2769,69.2855,69.2769,69.2769,7239.0
2019-10-17 12:35:00,81.07,81.07,81.05,81.06,10657.0,69.2855,69.2855,69.2684,69.2769,10657.0
2019-10-17 12:40:00,81.06,81.06,81.05,81.06,5232.0,69.2769,69.2769,69.2684,69.2769,5232.0
2019-10-17 12:45:00,81.05,81.07,81.05,81.06,5066.0,69.2684,69.2855,69.2684,69.2769,5066.0
2019-10-17 12:50:00,81.06,81.07,81.06,81.06,3837.0,69.2769,69.2855,69.2769,69.2769,3837.0
2019-10-17 12:55:00,81.07,81.07,81.06,81.06,5896.0,69.2855,69.2855,69.2769,69.2769,5896.0
2019-10-17 13:00:00,81.05,81.06,81.05,81.05,929.0,69.2684,69.2769,69.2684,69.2684,929.0
2019-10-17 13:05:00,81.06,81.06,81.05,81.06,8921.0,69.2769,69.2769,69.2684,69.2769,8921.0
2019-10-17 13:10:00,81.05,81.06,81.05,81.06,15784.0,69.2684,69.2769,69.2684,69.2769,15784.0
2019-10-17 13:15:00,81.05,81.06,81.05,81.05,2146.0,69.2684,69.2769,69.2684,69.2684,2146.0
2019-10-17 13:20:00,81.06,81.06,81.05,81.05,6860.0,69.2769,69.2769,69.2684,69.2684,6860.0
2019-10-17 13:25:00,81.06,81.06,81.05,81.06,13884.0,69.2769,69.2769,69.2684,69.2769,13884.0
2019-10-17 13:30:00,81.06,81.06,81.04,81.05,8041.0,69.2769,69.2769,69.2599,69.2684,8041.0
2019-10-17 13:35:00,81.05,81.06,81.04,81.06,2289.0,69.2684,69.2769,69.2599,69.2769,2289.0
2019-10-17 13:40:00,81.06,81.06,81.05,81.06,9046.0,69.2769,69.2769,69.2684,69.2769,9046.0
2019-10-17 13:45:00,81.05,81.06,81.05,81.05,5505.0,69.2684,69.2769,69.2684,69.2684,5505.0
2019-10-17 13:50:00,81.06,81.07,81.05,81.06,9939.0,69.2769,69.2855,69.2684,69.2769,9939.0
2019-10-17 13:55:00,81.07,81.07,81.04,81.05,50994.0,69.2855,69.2855,69.2599,69.2684,50994.0
2019-10-17 14:00:00,81.05,81.05,81.04,81.05,1880.0,69.2684,69.2684,69.2599,69.2684,1880.0
2019-10-17 14:05:00,81.05,81.05,81.04,81.05,7355.0,69.2684,69.2684,69.2599,69.2684,7355.0
2019-10-17 14:10:00,81.05,81.05,81.04,81.05,9985.0,69.2684,69.2684,69.2599,69.2684,9985.0
2019-10-17 14:15:00,81.05,81.05,81.04,81.05,5770.0,69.2684,69.2684,69.2599,69.2684,5770.0
2019-10-17 14:20:00,81.04,81.05,81.04,81.04,3965.0,69.2599,69.2684,69.2599,69.2599,3965.0
2019-10-17 14:25:00,81.04,81.05,81.04,81.05,38928.0,69.2599,69.2684,69.2599,69.2684,38928.0
2019-10-17 14:30:00,81.04,81.05,81.04,81.05,40044.0,69.2599,69.2684,69.2599,69.2684,40044.0
2019-10-17 14:35:00,81.05,81.05,81.03,81.04,21618.0,69.2684,69.2684,69.2513,69.2599,21618.0
2019-10-17 14:40:00,81.04,81.04,81.03,81.04,12259.0,69.2599,69.2599,69.2513,69.2599,12259.0
2019-10-17 14:45:00,81.03,81.04,81.03,81.04,4218.0,69.2513,69.2599,69.2513,69.2599,4218.0
2019-10-17 14:50:00,81.03,81.04,81.02,81.02,2735.0,69.2513,69.2599,69.2428,69.2428,2735.0
2019-10-17 14:55:00,81.03,81.03,81.02,81.02,3967.0,69.2513,69.2513,69.2428,69.2428,3967.0
2019-10-17 15:00:00,81.03,81.04,81.02,81.03,12172.0,69.2513,69.2599,69.2428,69.2513,12172.0
2019-10-17 15:05:00,81.04,81.04,81.03,81.03,4513.0,69.2599,69.2599,69.2513,69.2513,4513.0
2019-10-17 15:10:00,81.04,81.04,81.03,81.04,11666.0,69.2599,69.2599,69.2513,69.2599,11666.0
2019-10-17 15:15:00,81.03,81.04,81.03,81.03,9099.0,69.2513,69.2599,69.2513,69.2513,9099.0
2019-10-17 15:20:00,81.03,81.04,81.03,81.03,6058.0,69.2513,69.2599,69.2513,69.2513,6058.0
2019-10-17 15:25:00,81.04,81.04,81.03,81.04,7587.0,69.2599,69.2599,69.2513,69.2599,7587.0
2019-10-17 15:30:00,81.04,81.04,81.03,81.04,8807.0,69.2599,69.2599,69.2513,69.2599,8807.0
2019-10-17 15:35:00,81.03,81.04,81.03,81.04,2575.0,69.2513,69.2599,69.2513,69.2599,2575.0
2019-10-17 15:40:00,81.03,81.04,81.03,81.04,6834.0,69.2513,69.2599,69.2513,69.2599,6834.0
2019-10-17 15:45:00,81.04,81.04,81.03,81.03,5434.0,69.2599,69.2599,69.2513,69.2513,5434.0
2019-10-17 15:50:00,81.03,81.04,81.03,81.04,6160.0,69.2513,69.2599,69.2513,69.2599,6160.0
2019-10-17 15:55:00,81.04,81.04,81.03,81.03,17393.0,69.2599,69.2599,69.2513,69.2513,17393.0
2019-10-18 09:30:00,81.1,81.1,81.08,81.09,24962.0,69.3111,69.3111,69.294,69.3026,24962.0
2019-10-18 09:35:00,81.09,81.09,81.08,81.08,10479.0,69.3026,69.3026,69.294,69.294,10479.0
2019-10-18 09:40:00,81.09,81.1,81.08,81.09,28791.0,69.3026,69.3111,69.294,69.3026,28791.0
2019-10-18 09:45:00,81.1,81.1,81.09,81.09,8218.0,69.3111,69.3111,69.3026,69.3026,8218.0
2019-10-18 09:50:00,81.1,81.1,81.08,81.09,10999.0,69.3111,69.3111,69.294,69.3026,10999.0
2019-10-18 09:55:00,81.09,81.09,81.08,81.08,13701.0,69.3026,69.3026,69.294,69.294,13701.0
2019-10-18 10:00:00,81.09,81.09,81.08,81.08,9934.0,69.3026,69.3026,69.294,69.294,9934.0
2019-10-18 10:05:00,81.09,81.09,81.08,81.09,5798.0,69.3026,69.3026,69.294,69.3026,5798.0
2019-10-18 10:10:00,81.09,81.09,81.08,81.09,4800.0,69.3026,69.3026,69.294,69.3026,4800.0
2019-10-18 10:15:00,81.09,81.1,81.08,81.09,21844.0,69.3026,69.3111,69.294,69.3026,21844.0
2019-10-18 10:20:00,81.09,81.1,81.09,81.1,5240.0,69.3026,69.3111,69.3026,69.3111,5240.0
2019-10-18 10:25:00,81.09,81.1,81.09,81.09,20823.0,69.3026,69.3111,69.3026,69.3026,20823.0
2019-10-18 10:30:00,81.09,81.1,81.09,81.09,10293.0,69.3026,69.3111,69.3026,69.3026,10293.0
2019-10-18 10:35:00,81.09,81.1,81.09,81.09,15314.0,69.3026,69.3111,69.3026,69.3026,15314.0
2019-10-18 10:40:00,81.1,81.1,81.09,81.09,9849.0,69.3111,69.3111,69.3026,69.3026,9849.0
2019-10-18 10:45:00,81.09,81.1,81.09,81.09,12225.0,69.3026,69.3111,69.3026,69.3026,12225.0
2019-10-18 10:50:00,81.1,81.1,81.09,81.09,3722.0,69.3111,69.3111,69.3026,69.3026,3722.0
2019-10-18 10:55:00,81.09,81.1,81.09,81.09,9431.0,69.3026,69.3111,69.3026,69.3026,9431.0
2019-10-18 11:00:00,81.09,81.1,81.09,81.1,14511.0,69.3026,69.3111,69.3026,69.3111,14511.0
2019-10-18 11:05:00,81.09,81.1,81.09,81.1,1208.0,69.3026,69.3111,69.3026,69.3111,1208.0
2019-10-18 11:10:00,81.09,81.1,81.09,81.1,4730.0,69.3026,69.3111,69.3026,69.3111,4730.0
2019-10-18 11:15:00,81.1,81.11,81.09,81.11,917083.0,69.3111,69.3197,69.3026,69.3197,917083.0
2019-10-18 11:20:00,81.11,81.11,81.1,81.11,18019.0,69.3197,69.3197,69.3111,69.3197,18019.0
2019-10-18 11:25:00,81.11,81.12,81.11,81.12,6809.0,69.3197,69.3282,69.3197,69.3282,6809.0
2019-10-18 11:30:00,81.11,81.13,81.11,81.13,11016.0,69.3197,69.3368,69.3197,69.3368,11016.0
2019-10-18 11:35:00,81.13,81.13,81.11,81.12,8049.0,69.3368,69.3368,69.3197,69.3282,8049.0
2019-10-18 11:40:00,81.12,81.12,81.11,81.12,1745.0,69.3282,69.3282,69.3197,69.3282,1745.0
2019-10-18 11:45:00,81.12,81.12,81.11,81.12,3871.0,69.3282,69.3282,69.3197,69.3282,3871.0
2019-10-18 11:50:00,81.11,81.12,81.11,81.12,52372.0,69.3197,69.3282,69.3197,69.3282,52372.0
2019-10-18 11:55:00,81.12,81.12,81.1,81.11,10105.0,69.3282,69.3282,69.3111,69.3197,10105.0
2019-10-18 12:00:00,81.11,81.11,81.1,81.11,2140.0,69.3197,69.3197,69.3111,69.3197,2140.0
2019-10-18 12:05:00,81.11,81.11,81.1,81.11,5544.0,69.3197,69.3197,69.3111,69.3197,5544.0
2019-10-18 12:10:00,81.11,81.12,81.1,81.12,13720.0,69.3197,69.3282,69.3111,69.3282,13720.0
2019-10-18 12:15:00,81.11,81.12,81.11,81.12,13667.0,69.3197,69.3282,69.3197,69.3282,13667.0
2019-10-18 12:20:00,81.12,81.12,81.11,81.11,2872.0,69.3282,69.3282,69.3197,69.3197,2872.0
2019-10-18 12:25:00,81.11,81.12,81.11,81.11,4212.0,69.3197,69.3282,69.3197,69.3197,4212.0
2019-10-18 12:30:00,81.11,81.12,81.11,81.11,23598.0,69.3197,69.3282,69.3197,69.3197,23598.0
2019-10-18 12:35:00,81.12,81.12,81.11,81.12,7853.0,69.3282,69.3282,69.3197,69.3282,7853.0
2019-10-18 12:40:00,81.11,81.12,81.11,81.11,2168.0,69.3197,69.3282,69.3197,69.3197,2168.0
2019-10-18 12:45:00,81.12,81.12,81.11,81.11,4465.0,69.3282,69.3282,69.3197,69.3197,4465.0
2019-10-18 12:50:00,81.12,81.12,81.11,81.12,10131.0,69.3282,69.3282,69.3197,69.3282,10131.0
2019-10-18 12:55:00,81.11,81.12,81.11,81.11,11082.0,69.3197,69.3282,69.3197,69.3197,11082.0
2019-10-18 13:00:00,81.12,81.12,81.1,81.11,31401.0,69.3282,69.3282,69.3111,69.3197,31401.0
2019-10-18 13:05:00,81.11,81.11,81.1,81.11,13942.0,69.3197,69.3197,69.3111,69.3197,13942.0
2019-10-18 13:10:00,81.11,81.12,81.1,81.12,15694.0,69.3197,69.3282,69.3111,69.3282,15694.0
2019-10-18 13:15:00,81.11,81.12,81.1,81.11,38988.0,69.3197,69.3282,69.3111,69.3197,38988.0
2019-10-18 13:20:00,81.11,81.11,81.1,81.11,7300.0,69.3197,69.3197,69.3111,69.3197,7300.0
2019-10-18 13:25:00,81.11,81.11,81.1,81.11,2867.0,69.3197,69.3197,69.3111,69.3197,2867.0
2019-10-18 13:30:00,81.11,81.12,81.1,81.12,10481.0,69.3197,69.3282,69.3111,69.3282,10481.0
2019-10-18 13:35:00,81.12,81.12,81.11,81.11,7096.0,69.3282,69.3282,69.3197,69.3197,7096.0
2019-10-18 13:40:00,81.11,81.12,81.11,81.11,15360.0,69.3197,69.3282,69.3197,69.3197,15360.0
2019-10-18 13:45:00,81.12,81.12,81.1,81.1,10866.0,69.3282,69.3282,69.3111,69.3111,10866.0
2019-10-18 13:50:00,81.1,81.11,81.1,81.1,19453.0,69.3111,69.3197,69.3111,69.3111,19453.0
2019-10-18 13:55:00,81.11,81.11,81.1,81.11,8904.0,69.3197,69.3197,69.3111,69.3197,8904.0
2019-10-18 14:00:00,81.1,81.11,81.1,81.11,9791.0,69.3111,69.3197,69.3111,69.3197,9791.0
2019-10-18 14:05:00,81.1,81.11,81.1,81.1,17948.0,69.3111,69.3197,69.3111,69.3111,17948.0
2019-10-18 14:10:00,81.11,81.11,81.1,81.11,4303.0,69.3197,69.3197,69.3111,69.3197,4303.0
2019-10-18 14:15:00,81.11,81.12,81.1,81.12,6716.0,69.3197,69.3282,69.3111,69.3282,6716.0
2019-10-18 14:20:00,81.12,81.12,81.11,81.11,14750.0,69.3282,69.3282,69.3197,69.3197,14750.0
2019-10-18 14:25:00,81.12,81.12,81.1,81.11,9889.0,69.3282,69.3282,69.3111,69.3197,9889.0
2019-10-18 14:30:00,81.11,81.11,81.1,81.11,13088.0,69.3197,69.3197,69.3111,69.3197,13088.0
2019-10-18 14:35:00,81.11,81.11,81.1,81.11,11193.0,69.3197,69.3197,69.3111,69.3197,11193.0
2019-10-18 14:40:00,81.11,81.12,81.11,81.11,6328.0,69.3197,69.3282,69.3197,69.3197,6328.0
2019-10-18 14:45:00,81.12,81.12,81.11,81.11,4700.0,69.3282,69.3282,69.3197,69.3197,4700.0
2019-10-18 14:50:00,81.11,81.12,81.11,81.11,14016.0,69.3197,69.3282,69.3197,69.3197,14016.0
2019-10-18 14:55:00,81.12,81.12,81.11,81.11,28967.0,69.3282,69.3282,69.3197,69.3197,28967.0
2019-10-18 15:00:00,81.11,81.11,81.1,81.11,6967.0,69.3197,69.3197,69.3111,69.3197,6967.0
2019-10-18 15:05:00,81.11,81.11,81.1,81.11,7094.0,69.3197,69.3197,69.3111,69.3197,7094.0
2019-10-18 15:10:00,81.1,81.11,81.1,81.11,5771.0,69.3111,69.3197,69.3111,69.3197,5771.0
2019-10-18 15:15:00,81.1,81.11,81.1,81.11,4479.0,69.3111,69.3197,69.3111,69.3197,4479.0
2019-10-18 15:20:00,81.11,81.11,81.1,81.11,1840.0,69.3197,69.3197,69.3111,69.3197,1840.0
2019-10-18 15:25:00,81.11,81.11,81.1,81.1,27297.0,69.3197,69.3197,69.3111,69.3111,27297.0
2019-10-18 15:30:00,81.11,81.11,81.1,81.11,4355.0,69.3197,69.3197,69.3111,69.3197,4355.0
2019-10-18 15:35:00,81.11,81.11,81.1,81.11,6508.0,69.3197,69.3197,69.3111,69.3197,6508.0
2019-10-18 15:40:00,81.11,81.11,81.1,81.11,5215.0,69.3197,69.3197,69.3111,69.3197,5215.0
2019-10-18 15:45:00,81.11,81.11,81.1,81.11,20030.0,69.3197,69.3197,69.3111,69.3197,20030.0
2019-10-18 15:50:00,81.1,81.11,81.1,81.1,5756.0,69.3111,69.3197,69.3111,69.3111,5756.0
2019-10-18 15:55:00,81.11,81.11,81.1,81.11,16839.0,69.3197,69.3197,69.3111,69.3197,16839.0
2019-10-21 09:30:00,81.06,81.08,81.05,81.06,318144.0,69.2769,69.294,69.2684,69.2769,318144.0
2019-10-21 09:35:00,81.05,81.06,81.05,81.06,72252.0,69.2684,69.2769,69.2684,69.2769,72252.0
2019-10-21 09:40:00,81.06,81.06,81.05,81.06,5994.0,69.2769,69.2769,69.2684,69.2769,5994.0
2019-10-21 09:45:00,81.06,81.07,81.05,81.06,10091.0,69.2769,69.2855,69.2684,69.2769,10091.0
2019-10-21 09:50:00,81.06,81.07,81.06,81.06,1019.0,69.2769,69.2855,69.2769,69.2769,1019.0
2019-10-21 09:55:00,81.06,81.08,81.06,81.08,6293.0,69.2769,69.294,69.2769,69.294,6293.0
2019-10-21 10:00:00,81.08,81.09,81.08,81.08,4815.0,69.294,69.3026,69.294,69.294,4815.0
2019-10-21 10:05:00,81.09,81.09,81.07,81.08,3418.0,69.3026,69.3026,69.2855,69.294,3418.0
2019-10-21 10:10:00,81.08,81.09,81.08,81.09,12497.0,69.294,69.3026,69.294,69.3026,12497.0
2019-10-21 10:15:00,81.09,81.09,81.08,81.09,35254.0,69.3026,69.3026,69.294,69.3026,35254.0
2019-10-21 10:20:00,81.09,81.09,81.08,81.08,6459.0,69.3026,69.3026,69.294,69.294,6459.0
2019-10-21 10:25:00,81.08,81.09,81.07,81.08,18121.0,69.294,69.3026,69.2855,69.294,18121.0
2019-10-21 10:30:00,81.07,81.08,81.07,81.07,8491.0,69.2855,69.294,69.2855,69.2855,8491.0
2019-10-21 10:35:00,81.08,81.08,81.07,81.07,14731.0,69.294,69.294,69.2855,69.2855,14731.0
2019-10-21 10:40:00,81.07,81.08,81.07,81.07,5131.0,69.2855,69.294,69.2855,69.2855,5131.0
2019-10-21 10:45:00,81.08,81.08,81.07,81.08,4836.0,69.294,69.294,69.2855,69.294,4836.0
2019-10-21 10:50:00,81.07,81.08,81.07,81.07,2333.0,69.2855,69.294,69.2855,69.2855,2333.0
2019-10-21 10:55:00,81.08,81.08,81.07,81.08,5948.0,69.294,69.294,69.2855,69.294,5948.0
2019-10-21 11:00:00,81.08,81.08,81.07,81.07,8198.0,69.294,69.294,69.2855,69.2855,8198.0
2019-10-21 11:05:00,81.07,81.08,81.07,81.08,8735.0,69.2855,69.294,69.2855,69.294,8735.0
2019-10-21 11:10:00,81.07,81.07,81.06,81.07,11738.0,69.2855,69.2855,69.2769,69.2855,11738.0
2019-10-21 11:15:00,81.06,81.07,81.06,81.06,1007.0,69.2769,69.2855,69.2769,69.2769,1007.0
2019-10-21 11:20:00,81.06,81.07,81.05,81.06,19650.0,69.2769,69.2855,69.2684,69.2769,19650.0
2019-10-21 11:25:00,81.06,81.06,81.05,81.05,2165.0,69.2769,69.2769,69.2684,69.2684,2165.0
2019-10-21 11:30:00,81.06,81.06,81.05,81.06,2593.0,69.2769,69.2769,69.2684,69.2769,2593.0
2019-10-21 11:35:00,81.05,81.06,81.04,81.05,15996.0,69.2684,69.2769,69.2599,69.2684,15996.0
2019-10-21 11:40:00,81.04,81.05,81.04,81.04,21734.0,69.2599,69.2684,69.2599,69.2599,21734.0
2019-10-21 11:45:00,81.04,81.05,81.04,81.05,5475.0,69.2599,69.2684,69.2599,69.2684,5475.0
2019-10-21 11:50:00,81.05,81.05,81.04,81.04,10369.0,69.2684,69.2684,69.2599,69.2599,10369.0
2019-10-21 11:55:00,81.05,81.05,81.04,81.05,6959.0,69.2684,69.2684,69.2599,69.2684,6959.0
2019-10-21 12:00:00,81.05,81.05,81.04,81.04,19186.0,69.2684,69.2684,69.2599,69.2599,19186.0
2019-10-21 12:05:00,81.05,81.05,81.04,81.05,2960.0,69.2684,69.2684,69.2599,69.2684,2960.0
2019-10-21 12:10:00,81.05,81.05,81.03,81.04,57872.0,69.2684,69.2684,69.2513,69.2599,57872.0
2019-10-21 12:15:00,81.04,81.05,81.03,81.05,3315.0,69.2599,69.2684,69.2513,69.2684,3315.0
2019-10-21 12:20:00,81.05,81.05,81.04,81.05,5067.0,69.2684,69.2684,69.2599,69.2684,5067.0
2019-10-21 12:25:00,81.05,81.05,81.04,81.05,3199.0,69.2684,69.2684,69.2599,69.2684,3199.0
2019-10-21 12:30:00,81.05,81.05,81.04,81.04,3095.0,69.2684,69.2684,69.2599,69.2599,3095.0
2019-10-21 12:35:00,81.05,81.05,81.04,81.05,8617.0,69.2684,69.2684,69.2599,69.2684,8617.0
2019-10-21 12:40:00,81.05,81.05,81.04,81.05,3470.0,69.2684,69.2684,69.2599,69.2684,3470.0
2019-10-21 12:45:00,81.05,81.05,81.04,81.04,5032.0,69.2684,69.2684,69.2599,69.2599,5032.0
2019-10-21 12:50:00,81.05,81.05,81.04,81.05,9635.0,69.2684,69.2684,69.2599,69.2684,9635.0
2019-10-21 12:55:00,81.05,81.05,81.03,81.03,7418.0,69.2684,69.2684,69.2513,69.2513,7418.0
2019-10-21 13:00:00,81.04,81.04,81.03,81.04,1080.0,69.2599,69.2599,69.2513,69.2599,1080.0
2019-10-21 13:05:00,81.03,81.04,81.03,81.04,2667.0,69.2513,69.2599,69.2513,69.2599,2667.0
2019-10-21 13:10:00,81.04,81.05,81.03,81.05,7817.0,69.2599,69.2684,69.2513,69.2684,7817.0
2019-10-21 13:15:00,81.05,81.05,81.04,81.05,4627.0,69.2684,69.2684,69.2599,69.2684,4627.0
2019-10-21 13:20:00,81.05,81.05,81.04,81.04,13053.0,69.2684,69.2684,69.2599,69.2599,13053.0
2019-10-21 13:25:00,81.04,81.05,81.04,81.04,4821.0,69.2599,69.2684,69.2599,69.2599,4821.0
2019-10-21 13:30:00,81.05,81.05,81.04,81.05,6085.0,69.2684,69.2684,69.2599,69.2684,6085.0
2019-10-21 13:35:00,81.05,81.05,81.04,81.05,11485.0,69.2684,69.2684,69.2599,69.2684,11485.0
2019-10-21 13:40:00,81.05,81.05,81.04,81.05,3803.0,69.2684,69.2684,69.2599,69.2684,3803.0
2019-10-21 13:45:00,81.05,81.05,81.04,81.05,7175.0,69.2684,69.2684,69.2599,69.2684,7175.0
2019-10-21 13:50:00,81.04,81.05,81.04,81.05,6601.0,69.2599,69.2684,69.2599,69.2684,6601.0
2019-10-21 13:55:00,81.05,81.05,81.04,81.05,2323.0,69.2684,69.2684,69.2599,69.2684,2323.0
2019-10-21 14:00:00,81.05,81.05,81.04,81.05,5612.0,69.2684,69.2684,69.2599,69.2684,5612.0
2019-10-21 14:05:00,81.05,81.05,81.04,81.04,4156.0,69.2684,69.2684,69.2599,69.2599,4156.0
2019-10-21 14:10:00,81.05,81.05,81.04,81.05,7081.0,69.2684,69.2684,69.2599,69.2684,7081.0
2019-10-21 14:15:00,81.05,81.05,81.04,81.05,9835.0,69.2684,69.2684,69.2599,69.2684,9835.0
2019-10-21 14:20:00,81.05,81.06,81.04,81.06,13149.0,69.2684,69.2769,69.2599,69.2769,13149.0
2019-10-21 14:25:00,81.06,81.06,81.05,81.05,6662.0,69.2769,69.2769,69.2684,69.2684,6662.0
2019-10-21 14:30:00,81.05,81.06,81.05,81.06,11287.0,69.2684,69.2769,69.2684,69.2769,11287.0
2019-10-21 14:35:00,81.06,81.06,81.04,81.04,12817.0,69.2769,69.2769,69.2599,69.2599,12817.0
2019-10-21 14:40:00,81.05,81.05,81.04,81.04,27936.0,69.2684,69.2684,69.2599,69.2599,27936.0
2019-10-21 14:45:00,81.05,81.05,81.04,81.04,3436.0,69.2684,69.2684,69.2599,69.2599,3436.0
2019-10-21 14:50:00,81.05,81.05,81.04,81.05,5817.0,69.2684,69.2684,69.2599,69.2684,5817.0
2019-10-21 14:55:00,81.05,81.05,81.04,81.05,6823.0,69.2684,69.2684,69.2599,69.2684,6823.0
2019-10-21 15:00:00,81.05,81.06,81.04,81.05,3716.0,69.2684,69.2769,69.2599,69.2684,3716.0
2019-10-21 15:05:00,81.04,81.05,81.04,81.05,4842.0,69.2599,69.2684,69.2599,69.2684,4842.0
2019-10-21 15:10:00,81.05,81.05,81.04,81.04,5325.0,69.2684,69.2684,69.2599,69.2599,5325.0
2019-10-21 15:15:00,81.05,81.05,81.04,81.05,10721.0,69.2684,69.2684,69.2599,69.2684,10721.0
2019-10-21 15:20:00,81.04,81.05,81.04,81.05,6864.0,69.2599,69.2684,69.2599,69.2684,6864.0
2019-10-21 15:25:00,81.05,81.05,81.04,81.05,13579.0,69.2684,69.2684,69.2599,69.2684,13579.0
2019-10-21 15:30:00,81.05,81.05,81.04,81.05,11405.0,69.2684,69.2684,69.2599,69.2684,11405.0
2019-10-21 15:35:00,81.05,81.05,81.04,81.05,15261.0,69.2684,69.2684,69.2599,69.2684,15261.0
2019-10-21 15:40:00,81.05,81.05,81.04,81.05,7531.0,69.2684,69.2684,69.2599,69.2684,7531.0
2019-10-21 15:45:00,81.05,81.05,81.04,81.05,5444.0,69.2684,69.2684,69.2599,69.2684,5444.0
2019-10-21 15:50:00,81.05,81.05,81.04,81.05,6976.0,69.2684,69.2684,69.2599,69.2684,6976.0
2019-10-21 15:55:00,81.05,81.05,81.03,81.03,25301.0,69.2684,69.2684,69.2513,69.2513,25301.0
2019-10-22 09:30:00,81.11,81.12,81.1,81.12,21311.0,69.3197,69.3282,69.3111,69.3282,21311.0
2019-10-22 09:35:00,81.12,81.12,81.11,81.12,24273.0,69.3282,69.3282,69.3197,69.3282,24273.0
2019-10-22 09:40:00,81.12,81.12,81.11,81.12,4121.0,69.3282,69.3282,69.3197,69.3282,4121.0
2019-10-22 09:45:00,81.11,81.12,81.11,81.12,3103.0,69.3197,69.3282,69.3197,69.3282,3103.0
2019-10-22 09:50:00,81.12,81.12,81.11,81.12,16094.0,69.3282,69.3282,69.3197,69.3282,16094.0
2019-10-22 09:55:00,81.12,81.12,81.11,81.12,4803.0,69.3282,69.3282,69.3197,69.3282,4803.0
2019-10-22 10:00:00,81.12,81.12,81.11,81.12,9014.0,69.3282,69.3282,69.3197,69.3282,9014.0
2019-10-22 10:05:00,81.12,81.12,81.09,81.09,103028.0,69.3282,69.3282,69.3026,69.3026,103028.0
2019-10-22 10:10:00,81.09,81.11,81.09,81.11,7679.0,69.3026,69.3197,69.3026,69.3197,7679.0
2019-10-22 10:15:00,81.11,81.11,81.1,81.11,9263.0,69.3197,69.3197,69.3111,69.3197,9263.0
2019-10-22 10:20:00,81.11,81.11,81.1,81.11,2351.0,69.3197,69.3197,69.3111,69.3197,2351.0
2019-10-22 10:25:00,81.1,81.11,81.09,81.11,8980.0,69.3111,69.3197,69.3026,69.3197,8980.0
2019-10-22 10:30:00,81.1,81.11,81.09,81.09,7441.0,69.3111,69.3197,69.3026,69.3026,7441.0
2019-10-22 10:35:00,81.09,81.1,81.09,81.1,3031.0,69.3026,69.3111,69.3026,69.3111,3031.0
2019-10-22 10:40:00,81.1,81.1,81.09,81.1,7121.0,69.3111,69.3111,69.3026,69.3111,7121.0
2019-10-22 10:45:00,81.09,81.1,81.08,81.09,21502.0,69.3026,69.3111,69.294,69.3026,21502.0
2019-10-22 10:50:00,81.09,81.1,81.08,81.1,33283.0,69.3026,69.3111,69.294,69.3111,33283.0
2019-10-22 10:55:00,81.1,81.1,81.09,81.1,6164.0,69.3111,69.3111,69.3026,69.3111,6164.0
2019-10-22 11:00:00,81.09,81.1,81.09,81.09,3335.0,69.3026,69.3111,69.3026,69.3026,3335.0
2019-10-22 11:05:00,81.09,81.1,81.09,81.1,8879.0,69.3026,69.3111,69.3026,69.3111,8879.0
2019-10-22 11:10:00,81.09,81.1,81.08,81.09,26252.0,69.3026,69.3111,69.294,69.3026,26252.0
2019-10-22 11:15:00,81.09,81.1,81.08,81.09,4227.0,69.3026,69.3111,69.294,69.3026,4227.0
2019-10-22 11:20:00,81.08,81.09,81.08,81.08,11511.0,69.294,69.3026,69.294,69.294,11511.0
2019-10-22 11:25:00,81.08,81.09,81.08,81.08,7335.0,69.294,69.3026,69.294,69.294,7335.0
2019-10-22 11:30:00,81.09,81.09,81.07,81.08,4061.0,69.3026,69.3026,69.2855,69.294,4061.0
2019-10-22 11:35:00,81.07,81.08,81.06,81.06,10734.0,69.2855,69.294,69.2769,69.2769,10734.0
2019-10-22 11:40:00,81.07,81.07,81.06,81.06,3683.0,69.2855,69.2855,69.2769,69.2769,3683.0
2019-10-22 11:45:00,81.06,81.07,81.06,81.07,4583.0,69.2769,69.2855,69.2769,69.2855,4583.0
2019-10-22 11:50:00,81.07,81.07,81.06,81.06,2303.0,69.2855,69.2855,69.2769,69.2769,2303.0
2019-10-22 11:55:00,81.07,81.07,81.06,81.07,4721.0,69.2855,69.2855,69.2769,69.2855,4721.0
2019-10-22 12:00:00,81.07,81.07,81.06,81.06,4754.0,69.2855,69.2855,69.2769,69.2769,4754.0
2019-10-22 12:05:00,81.06,81.07,81.06,81.07,9026.0,69.2769,69.2855,69.2769,69.2855,9026.0
2019-10-22 12:10:00,81.06,81.07,81.06,81.06,5141.0,69.2769,69.2855,69.2769,69.2769,5141.0
2019-10-22 12:15:00,81.07,81.07,81.06,81.07,4502.0,69.2855,69.2855,69.2769,69.2855,4502.0
2019-10-22 12:20:00,81.07,81.07,81.06,81.06,5556.0,69.2855,69.2855,69.2769,69.2769,5556.0
2019-10-22 12:25:00,81.06,81.07,81.06,81.06,8927.0,69.2769,69.2855,69.2769,69.2769,8927.0
2019-10-22 12:30:00,81.06,81.06,81.05,81.06,11748.0,69.2769,69.2769,69.2684,69.2769,11748.0
2019-10-22 12:35:00,81.05,81.06,81.05,81.06,5800.0,69.2684,69.2769,69.2684,69.2769,5800.0
2019-10-22 12:40:00,81.05,81.06,81.05,81.05,4332.0,69.2684,69.2769,69.2684,69.2684,4332.0
2019-10-22 12:45:00,81.06,81.06,81.05,81.05,8361.0,69.2769,69.2769,69.2684,69.2684,8361.0
2019-10-22 12:50:00,81.06,81.07,81.05,81.07,9963.0,69.2769,69.2855,69.2684,69.2855,9963.0
2019-10-22 12:55:00,81.07,81.07,81.06,81.06,5791.0,69.2855,69.2855,69.2769,69.2769,5791.0
2019-10-22 13:00:00,81.06,81.09,81.06,81.09,24859.0,69.2769,69.3026,69.2769,69.3026,24859.0
2019-10-22 13:05:00,81.08,81.09,81.08,81.09,10131.0,69.294,69.3026,69.294,69.3026,10131.0
2019-10-22 13:10:00,81.09,81.09,81.08,81.08,7412.0,69.3026,69.3026,69.294,69.294,7412.0
2019-10-22 13:15:00,81.07,81.08,81.07,81.08,6650.0,69.2855,69.294,69.2855,69.294,6650.0
2019-10-22 13:20:00,81.08,81.08,81.07,81.08,7027.0,69.294,69.294,69.2855,69.294,7027.0
2019-10-22 13:25:00,81.08,81.08,81.07,81.07,21994.0,69.294,69.294,69.2855,69.2855,21994.0
2019-10-22 13:30:00,81.07,81.08,81.07,81.08,11621.0,69.2855,69.294,69.2855,69.294,11621.0
2019-10-22 13:35:00,81.07,81.08,81.07,81.07,17310.0,69.2855,69.294,69.2855,69.2855,17310.0
2019-10-22 13:40:00,81.08,81.08,81.07,81.08,16760.0,69.294,69.294,69.2855,69.294,16760.0
2019-10-22 13:45:00,81.08,81.08,81.07,81.07,12319.0,69.294,69.294,69.2855,69.2855,12319.0
2019-10-22 13:50:00,81.08,81.08,81.07,81.07,4359.0,69.294,69.294,69.2855,69.2855,4359.0
2019-10-22 13:55:00,81.08,81.08,81.07,81.08,21673.0,69.294,69.294,69.2855,69.294,21673.0
2019-10-22 14:00:00,81.07,81.08,81.07,81.08,13449.0,69.2855,69.294,69.2855,69.294,13449.0
2019-10-22 14:05:00,81.08,81.08,81.07,81.07,7666.0,69.294,69.294,69.2855,69.2855,7666.0
2019-10-22 14:10:00,81.08,81.08,81.07,81.07,11800.0,69.294,69.294,69.2855,69.2855,11800.0
2019-10-22 14:15:00,81.08,81.08,81.05,81.05,23983.0,69.294,69.294,69.2684,69.2684,23983.0
2019-10-22 14:20:00,81.05,81.06,81.05,81.06,2733.0,69.2684,69.2769,69.2684,69.2769,2733.0
2019-10-22 14:25:00,81.06,81.07,81.05,81.06,11263.0,69.2769,69.2855,69.2684,69.2769,11263.0
2019-10-22 14:30:00,81.06,81.1,81.05,81.1,11559.0,69.2769,69.3111,69.2684,69.3111,11559.0
2019-10-22 14:35:00,81.09,81.1,81.08,81.09,8919.0,69.3026,69.3111,69.294,69.3026,8919.0
2019-10-22 14:40:00,81.08,81.1,81.08,81.1,6719.0,69.294,69.3111,69.294,69.3111,6719.0
2019-10-22 14:45:00,81.1,81.11,81.09,81.11,19711.0,69.3111,69.3197,69.3026,69.3197,19711.0
2019-10-22 14:50:00,81.11,81.11,81.1,81.11,11025.0,69.3197,69.3197,69.3111,69.3197,11025.0
2019-10-22 14:55:00,81.1,81.11,81.08,81.09,40812.0,69.3111,69.3197,69.294,69.3026,40812.0
2019-10-22 15:00:00,81.1,81.11,81.08,81.1,6525.0,69.3111,69.3197,69.294,69.3111,6525.0
2019-10-22 15:05:00,81.11,81.11,81.09,81.1,9377.0,69.3197,69.3197,69.3026,69.3111,9377.0
2019-10-22 15:10:00,81.1,81.1,81.09,81.1,8129.0,69.3111,69.3111,69.3026,69.3111,8129.0
2019-10-22 15:15:00,81.09,81.1,81.09,81.09,9799.0,69.3026,69.3111,69.3026,69.3026,9799.0
2019-10-22 15:20:00,81.1,81.1,81.09,81.1,11364.0,69.3111,69.3111,69.3026,69.3111,11364.0
2019-10-22 15:25:00,81.1,81.1,81.08,81.09,3247.0,69.3111,69.3111,69.294,69.3026,3247.0
2019-10-22 15:30:00,81.09,81.09,81.08,81.08,18074.0,69.3026,69.3026,69.294,69.294,18074.0
2019-10-22 15:35:00,81.08,81.09,81.08,81.09,18206.0,69.294,69.3026,69.294,69.3026,18206.0
2019-10-22 15:40:00,81.09,81.09,81.08,81.09,18747.0,69.3026,69.3026,69.294,69.3026,18747.0
2019-10-22 15:45:00,81.09,81.1,81.08,81.09,8500.0,69.3026,69.3111,69.294,69.3026,8500.0
2019-10-22 15:50:00,81.09,81.1,81.09,81.09,12714.0,69.3026,69.3111,69.3026,69.3026,12714.0
2019-10-22 15:55:00,81.09,81.1,81.09,81.1,34912.0,69.3026,69.3111,69.3026,69.3111,34912.0
2019-10-23 09:30:00,81.14,81.14,81.12,81.13,16945.0,69.3453,69.3453,69.3282,69.3368,16945.0
2019-10-23 09:35:00,81.13,81.14,81.13,81.14,13709.0,69.3368,69.3453,69.3368,69.3453,13709.0
2019-10-23 09:40:00,81.14,81.14,81.12,81.13,14398.0,69.3453,69.3453,69.3282,69.3368,14398.0
2019-10-23 09:45:00,81.13,81.14,81.12,81.13,5450.0,69.3368,69.3453,69.3282,69.3368,5450.0
2019-10-23 09:50:00,81.14,81.15,81.13,81.15,7846.0,69.3453,69.3539,69.3368,69.3539,7846.0
2019-10-23 09:55:00,81.15,81.15,81.14,81.14,7194.0,69.3539,69.3539,69.3453,69.3453,7194.0
2019-10-23 10:00:00,81.14,81.15,81.13,81.15,7446.0,69.3453,69.3539,69.3368,69.3539,7446.0
2019-10-23 10:05:00,81.14,81.15,81.14,81.15,12055.0,69.3453,69.3539,69.3453,69.3539,12055.0
2019-10-23 10:10:00,81.14,81.15,81.13,81.14,6866.0,69.3453,69.3539,69.3368,69.3453,6866.0
2019-10-23 10:15:00,81.14,81.14,81.12,81.12,10339.0,69.3453,69.3453,69.3282,69.3282,10339.0
2019-10-23 10:20:00,81.13,81.14,81.12,81.14,3835.0,69.3368,69.3453,69.3282,69.3453,3835.0
2019-10-23 10:25:00,81.13,81.14,81.13,81.14,6162.0,69.3368,69.3453,69.3368,69.3453,6162.0
2019-10-23 10:30:00,81.13,81.14,81.12,81.13,9906.0,69.3368,69.3453,69.3282,69.3368,9906.0
2019-10-23 10:35:00,81.13,81.14,81.12,81.12,3376.0,69.3368,69.3453,69.3282,69.3282,3376.0
2019-10-23 10:40:00,81.13,81.13,81.12,81.13,3964.0,69.3368,69.3368,69.3282,69.3368,3964.0
2019-10-23 10:45:00,81.13,81.13,81.12,81.13,9415.0,69.3368,69.3368,69.3282,69.3368,9415.0
2019-10-23 10:50:00,81.12,81.13,81.12,81.12,3265.0,69.3282,69.3368,69.3282,69.3282,3265.0
2019-10-23 10:55:00,81.12,81.13,81.11,81.13,14015.0,69.3282,69.3368,69.3197,69.3368,14015.0
2019-10-23 11:00:00,81.12,81.13,81.11,81.13,5792.0,69.3282,69.3368,69.3197,69.3368,5792.0
2019-10-23 11:05:00,81.13,81.13,81.11,81.12,5520.0,69.3368,69.3368,69.3197,69.3282,5520.0
2019-10-23 11:10:00,81.12,81.13,81.11,81.12,6346.0,69.3282,69.3368,69.3197,69.3282,6346.0
2019-10-23 11:15:00,81.13,81.13,81.12,81.13,8606.0,69.3368,69.3368,69.3282,69.3368,8606.0
2019-10-23 11:20:00,81.12,81.13,81.11,81.12,4906.0,69.3282,69.3368,69.3197,69.3282,4906.0
2019-10-23 11:25:00,81.12,81.13,81.11,81.11,4388.0,69.3282,69.3368,69.3197,69.3197,4388.0
2019-10-23 11:30:00,81.11,81.12,81.09,81.1,59661.0,69.3197,69.3282,69.3026,69.3111,59661.0
2019-10-23 11:35:00,81.09,81.1,81.09,81.1,11523.0,69.3026,69.3111,69.3026,69.3111,11523.0
2019-10-23 11:40:00,81.09,81.1,81.09,81.09,8910.0,69.3026,69.3111,69.3026,69.3026,8910.0
2019-10-23 11:45:00,81.1,81.1,81.09,81.1,8017.0,69.3111,69.3111,69.3026,69.3111,8017.0
2019-10-23 11:50:00,81.09,81.11,81.09,81.11,63531.0,69.3026,69.3197,69.3026,69.3197,63531.0
2019-10-23 11:55:00,81.11,81.11,81.09,81.09,29000.0,69.3197,69.3197,69.3026,69.3026,29000.0
2019-10-23 12:00:00,81.09,81.1,81.09,81.09,3444.0,69.3026,69.3111,69.3026,69.3026,3444.0
2019-10-23 12:05:00,81.1,81.11,81.09,81.1,6552.0,69.3111,69.3197,69.3026,69.3111,6552.0
2019-10-23 12:10:00,81.1,81.12,81.1,81.11,60204.0,69.3111,69.3282,69.3111,69.3197,60204.0
2019-10-23 12:15:00,81.11,81.11,81.1,81.11,7202.0,69.3197,69.3197,69.3111,69.3197,7202.0
2019-10-23 12:20:00,81.11,81.11,81.1,81.11,3715.0,69.3197,69.3197,69.3111,69.3197,3715.0
2019-10-23 12:25:00,81.11,81.11,81.1,81.1,9897.0,69.3197,69.3197,69.3111,69.3111,9897.0
2019-10-23 12:30:00,81.11,81.11,81.1,81.11,28690.0,69.3197,69.3197,69.3111,69.3197,28690.0
2019-10-23 12:35:00,81.1,81.11,81.1,81.11,3001.0,69.3111,69.3197,69.3111,69.3197,3001.0
2019-10-23 12:40:00,81.1,81.11,81.1,81.11,4187.0,69.3111,69.3197,69.3111,69.3197,4187.0
2019-10-23 12:45:00,81.11,81.11,81.1,81.11,2982.0,69.3197,69.3197,69.3111,69.3197,2982.0
2019-10-23 12:50:00,81.11,81.11,81.1,81.11,6279.0,69.3197,69.3197,69.3111,69.3197,6279.0
2019-10-23 12:55:00,81.11,81.11,81.1,81.1,4170.0,69.3197,69.3197,69.3111,69.3111,4170.0
2019-10-23 13:00:00,81.1,81.12,81.1,81.12,3758.0,69.3111,69.3282,69.3111,69.3282,3758.0
2019-10-23 13:05:00,81.12,81.12,81.1,81.11,14442.0,69.3282,69.3282,69.3111,69.3197,14442.0
2019-10-23 13:10:00,81.1,81.11,81.09,81.1,1997.0,69.3111,69.3197,69.3026,69.3111,1997.0
2019-10-23 13:15:00,81.1,81.11,81.1,81.1,3450.0,69.3111,69.3197,69.3111,69.3111,3450.0
2019-10-23 13:20:00,81.11,81.11,81.1,81.1,3118.0,69.3197,69.3197,69.3111,69.3111,3118.0
2019-10-23 13:25:00,81.1,81.11,81.1,81.1,3199.0,69.3111,69.3197,69.3111,69.3111,3199.0
2019-10-23 13:30:00,81.11,81.11,81.1,81.11,5965.0,69.3197,69.3197,69.3111,69.3197,5965.0
2019-10-23 13:35:00,81.11,81.11,81.1,81.11,27164.0,69.3197,69.3197,69.3111,69.3197,27164.0
2019-10-23 13:40:00,81.11,81.11,81.1,81.11,39256.0,69.3197,69.3197,69.3111,69.3197,39256.0
2019-10-23 13:45:00,81.11,81.11,81.1,81.11,5608.0,69.3197,69.3197,69.3111,69.3197,5608.0
2019-10-23 13:50:00,81.11,81.11,81.1,81.1,3263.0,69.3197,69.3197,69.3111,69.3111,3263.0
2019-10-23 13:55:00,81.1,81.12,81.1,81.12,11962.0,69.3111,69.3282,69.3111,69.3282,11962.0
2019-10-23 14:00:00,81.12,81.12,81.11,81.12,6283.0,69.3282,69.3282,69.3197,69.3282,6283.0
2019-10-23 14:05:00,81.12,81.12,81.11,81.12,10996.0,69.3282,69.3282,69.3197,69.3282,10996.0
2019-10-23 14:10:00,81.12,81.12,81.11,81.11,5362.0,69.3282,69.3282,69.3197,69.3197,5362.0
2019-10-23 14:15:00,81.12,81.12,81.11,81.12,9545.0,69.3282,69.3282,69.3197,69.3282,9545.0
2019-10-23 14:20:00,81.12,81.12,81.11,81.12,13431.0,69.3282,69.3282,69.3197,69.3282,13431.0
2019-10-23 14:25:00,81.12,81.12,81.11,81.12,16922.0,69.3282,69.3282,69.3197,69.3282,16922.0
2019-10-23 14:30:00,81.11,81.12,81.11,81.12,17669.0,69.3197,69.3282,69.3197,69.3282,17669.0
2019-10-23 14:35:00,81.12,81.12,81.11,81.11,4354.0,69.3282,69.3282,69.3197,69.3197,4354.0
2019-10-23 14:40:00,81.12,81.12,81.11,81.12,8977.0,69.3282,69.3282,69.3197,69.3282,8977.0
2019-10-23 14:45:00,81.12,81.12,81.08,81.1,165662.0,69.3282,69.3282,69.294,69.3111,165662.0
2019-10-23 14:50:00,81.1,81.11,81.1,81.1,7248.0,69.3111,69.3197,69.3111,69.3111,7248.0
2019-10-23 14:55:00,81.11,81.11,81.1,81.11,9850.0,69.3197,69.3197,69.3111,69.3197,9850.0
2019-10-23 15:00:00,81.11,81.11,81.1,81.1,9454.0,69.3197,69.3197,69.3111,69.3111,9454.0
2019-10-23 15:05:00,81.11,81.11,81.1,81.11,3866.0,69.3197,69.3197,69.3111,69.3197,3866.0
2019-10-23 15:10:00,81.11,81.11,81.1,81.1,3333.0,69.3197,69.3197,69.3111,69.3111,3333.0
2019-10-23 15:15:00,81.11,81.11,81.1,81.11,7123.0,69.3197,69.3197,69.3111,69.3197,7123.0
2019-10-23 15:20:00,81.11,81.11,81.1,81.11,3996.0,69.3197,69.3197,69.3111,69.3197,3996.0
2019-10-23 15:25:00,81.11,81.12,81.1,81.11,7266.0,69.3197,69.3282,69.3111,69.3197,7266.0
2019-10-23 15:30:00,81.12,81.12,81.11,81.11,6381.0,69.3282,69.3282,69.3197,69.3197,6381.0
2019-10-23 15:35:00,81.12,81.12,81.11,81.12,2874.0,69.3282,69.3282,69.3197,69.3282,2874.0
2019-10-23 15:40:00,81.12,81.12,81.1,81.11,16500.0,69.3282,69.3282,69.3111,69.3197,16500.0
2019-10-23 15:45:00,81.11,81.11,81.1,81.11,20002.0,69.3197,69.3197,69.3111,69.3197,20002.0
2019-10-23 15:50:00,81.11,81.11,81.1,81.1,60675.0,69.3197,69.3197,69.3111,69.3111,60675.0
2019-10-23 15:55:00,81.1,81.11,81.09,81.09,43073.0,69.3111,69.3197,69.3026,69.3026,43073.0
2019-10-24 09:30:00,81.15,81.15,81.13,81.15,21180.0,69.3539,69.3539,69.3368,69.3539,21180.0
2019-10-24 09:35:00,81.15,81.15,81.14,81.15,10390.0,69.3539,69.3539,69.3453,69.3539,10390.0
2019-10-24 09:40:00,81.14,81.15,81.14,81.15,4357.0,69.3453,69.3539,69.3453,69.3539,4357.0
2019-10-24 09:45:00,81.14,81.16,81.14,81.16,46425.0,69.3453,69.3624,69.3453,69.3624,46425.0
2019-10-24 09:50:00,81.16,81.16,81.15,81.15,31236.0,69.3624,69.3624,69.3539,69.3539,31236.0
2019-10-24 09:55:00,81.15,81.16,81.15,81.16,7759.0,69.3539,69.3624,69.3539,69.3624,7759.0
2019-10-24 10:00:00,81.16,81.17,81.15,81.17,22958.0,69.3624,69.371,69.3539,69.371,22958.0
2019-10-24 10:05:00,81.17,81.17,81.15,81.15,18025.0,69.371,69.371,69.3539,69.3539,18025.0
2019-10-24 10:10:00,81.16,81.17,81.15,81.17,16050.0,69.3624,69.371,69.3539,69.371,16050.0
2019-10-24 10:15:00,81.16,81.17,81.16,81.17,10272.0,69.3624,69.371,69.3624,69.371,10272.0
2019-10-24 10:20:00,81.16,81.17,81.16,81.17,9374.0,69.3624,69.371,69.3624,69.371,9374.0
2019-10-24 10:25:00,81.17,81.17,81.15,81.16,11030.0,69.371,69.371,69.3539,69.3624,11030.0
2019-10-24 10:30:00,81.16,81.17,81.15,81.16,10223.0,69.3624,69.371,69.3539,69.3624,10223.0
2019-10-24 10:35:00,81.16,81.17,81.16,81.17,7487.0,69.3624,69.371,69.3624,69.371,7487.0
2019-10-24 10:40:00,81.16,81.17,81.15,81.16,9110.0,69.3624,69.371,69.3539,69.3624,9110.0
2019-10-24 10:45:00,81.15,81.16,81.15,81.16,9580.0,69.3539,69.3624,69.3539,69.3624,9580.0
2019-10-24 10:50:00,81.16,81.17,81.15,81.17,14590.0,69.3624,69.371,69.3539,69.371,14590.0
2019-10-24 10:55:00,81.16,81.17,81.16,81.16,8304.0,69.3624,69.371,69.3624,69.3624,8304.0
2019-10-24 11:00:00,81.17,81.17,81.16,81.17,6420.0,69.371,69.371,69.3624,69.371,6420.0
2019-10-24 11:05:00,81.17,81.17,81.16,81.17,2796.0,69.371,69.371,69.3624,69.371,2796.0
2019-10-24 11:10:00,81.17,81.17,81.16,81.16,8798.0,69.371,69.371,69.3624,69.3624,8798.0
2019-10-24 11:15:00,81.17,81.17,81.16,81.16,5991.0,69.371,69.371,69.3624,69.3624,5991.0
2019-10-24 11:20:00,81.16,81.17,81.16,81.17,3800.0,69.3624,69.371,69.3624,69.371,3800.0
2019-10-24 11:25:00,81.17,81.17,81.16,81.16,30475.0,69.371,69.371,69.3624,69.3624,30475.0
2019-10-24 11:30:00,81.16,81.16,81.14,81.14,27005.0,69.3624,69.3624,69.3453,69.3453,27005.0
2019-10-24 11:35:00,81.14,81.15,81.14,81.15,25106.0,69.3453,69.3539,69.3453,69.3539,25106.0
2019-10-24 11:40:00,81.14,81.15,81.14,81.15,16513.0,69.3453,69.3539,69.3453,69.3539,16513.0
2019-10-24 11:45:00,81.15,81.15,81.14,81.15,15802.0,69.3539,69.3539,69.3453,69.3539,15802.0
2019-10-24 11:50:00,81.14,81.16,81.14,81.15,8584.0,69.3453,69.3624,69.3453,69.3539,8584.0
2019-10-24 11:55:00,81.15,81.15,81.14,81.14,9655.0,69.3539,69.3539,69.3453,69.3453,9655.0
2019-10-24 12:00:00,81.15,81.15,81.14,81.15,14191.0,69.3539,69.3539,69.3453,69.3539,14191.0
2019-10-24 12:05:00,81.15,81.16,81.14,81.16,12995.0,69.3539,69.3624,69.3453,69.3624,12995.0
2019-10-24 12:10:00,81.16,81.16,81.15,81.15,24703.0,69.3624,69.3624,69.3539,69.3539,24703.0
2019-10-24 12:15:00,81.15,81.16,81.15,81.16,3993.0,69.3539,69.3624,69.3539,69.3624,3993.0
2019-10-24 12:20:00,81.16,81.16,81.15,81.15,1096.0,69.3624,69.3624,69.3539,69.3539,1096.0
2019-10-24 12:25:00,81.15,81.16,81.15,81.15,18409.0,69.3539,69.3624,69.3539,69.3539,18409.0
2019-10-24 12:30:00,81.15,81.16,81.15,81.15,7528.0,69.3539,69.3624,69.3539,69.3539,7528.0
2019-10-24 12:35:00,81.15,81.16,81.15,81.15,6904.0,69.3539,69.3624,69.3539,69.3539,6904.0
2019-10-24 12:40:00,81.15,81.16,81.14,81.15,14412.0,69.3539,69.3624,69.3453,69.3539,14412.0
2019-10-24 12:45:00,81.15,81.15,81.14,81.14,6125.0,69.3539,69.3539,69.3453,69.3453,6125.0
2019-10-24 12:50:00,81.15,81.15,81.14,81.15,12870.0,69.3539,69.3539,69.3453,69.3539,12870.0
2019-10-24 12:55:00,81.15,81.15,81.14,81.14,4800.0,69.3539,69.3539,69.3453,69.3453,4800.0
2019-10-24 13:00:00,81.14,81.15,81.14,81.15,19251.0,69.3453,69.3539,69.3453,69.3539,19251.0
2019-10-24 13:05:00,81.14,81.15,81.14,81.15,5937.0,69.3453,69.3539,69.3453,69.3539,5937.0
2019-10-24 13:10:00,81.14,81.15,81.14,81.14,7103.0,69.3453,69.3539,69.3453,69.3453,7103.0
2019-10-24 13:15:00,81.14,81.15,81.14,81.14,10866.0,69.3453,69.3539,69.3453,69.3453,10866.0
2019-10-24 13:20:00,81.14,81.15,81.14,81.14,8159.0,69.3453,69.3539,69.3453,69.3453,8159.0
2019-10-24 13:25:00,81.14,81.15,81.14,81.15,11040.0,69.3453,69.3539,69.3453,69.3539,11040.0
2019-10-24 13:30:00,81.14,81.15,81.14,81.14,4495.0,69.3453,69.3539,69.3453,69.3453,4495.0
2019-10-24 13:35:00,81.14,81.15,81.14,81.14,5424.0,69.3453,69.3539,69.3453,69.3453,5424.0
2019-10-24 13:40:00,81.15,81.15,81.14,81.14,6717.0,69.3539,69.3539,69.3453,69.3453,6717.0
2019-10-24 13:45:00,81.15,81.15,81.14,81.15,3335.0,69.3539,69.3539,69.3453,69.3539,3335.0
2019-10-24 13:50:00,81.14,81.15,81.14,81.14,3506.0,69.3453,69.3539,69.3453,69.3453,3506.0
2019-10-24 13:55:00,81.15,81.15,81.13,81.14,15810.0,69.3539,69.3539,69.3368,69.3453,15810.0
2019-10-24 14:00:00,81.14,81.14,81.13,81.14,18529.0,69.3453,69.3453,69.3368,69.3453,18529.0
2019-10-24 14:05:00,81.14,81.14,81.13,81.13,7982.0,69.3453,69.3453,69.3368,69.3368,7982.0
2019-10-24 14:10:00,81.13,81.14,81.13,81.14,8303.0,69.3368,69.3453,69.3368,69.3453,8303.0
2019-10-24 14:15:00,81.14,81.14,81.13,81.14,4785.0,69.3453,69.3453,69.3368,69.3453,4785.0
2019-10-24 14:20:00,81.13,81.14,81.13,81.14,11024.0,69.3368,69.3453,69.3368,69.3453,11024.0
2019-10-24 14:25:00,81.14,81.14,81.13,81.13,7778.0,69.3453,69.3453,69.3368,69.3368,7778.0
2019-10-24 14:30:00,81.14,81.14,81.13,81.13,36244.0,69.3453,69.3453,69.3368,69.3368,36244.0
2019-10-24 14:35:00,81.13,81.14,81.12,81.12,5835.0,69.3368,69.3453,69.3282,69.3282,5835.0
2019-10-24 14:40:00,81.13,81.13,81.12,81.13,7120.0,69.3368,69.3368,69.3282,69.3368,7120.0
2019-10-24 14:45:00,81.12,81.13,81.12,81.13,16123.0,69.3282,69.3368,69.3282,69.3368,16123.0
2019-10-24 14:50:00,81.13,81.13,81.12,81.13,13038.0,69.3368,69.3368,69.3282,69.3368,13038.0
2019-10-24 14:55:00,81.13,81.13,81.12,81.12,13998.0,69.3368,69.3368,69.3282,69.3282,13998.0
2019-10-24 15:00:00,81.12,81.12,81.11,81.12,11667.0,69.3282,69.3282,69.3197,69.3282,11667.0
2019-10-24 15:05:00,81.12,81.12,81.11,81.12,11512.0,69.3282,69.3282,69.3197,69.3282,11512.0
2019-10-24 15:10:00,81.12,81.12,81.11,81.12,5329.0,69.3282,69.3282,69.3197,69.3282,5329.0
2019-10-24 15:15:00,81.12,81.12,81.11,81.12,5318.0,69.3282,69.3282,69.3197,69.3282,5318.0
2019-10-24 15:20:00,81.12,81.12,81.11,81.12,14423.0,69.3282,69.3282,69.3197,69.3282,14423.0
2019-10-24 15:25:00,81.12,81.12,81.11,81.12,23363.0,69.3282,69.3282,69.3197,69.3282,23363.0
2019-10-24 15:30:00,81.12,81.12,81.11,81.12,11694.0,69.3282,69.3282,69.3197,69.3282,11694.0
2019-10-24 15:35:00,81.11,81.12,81.11,81.12,15444.0,69.3197,69.3282,69.3197,69.3282,15444.0
2019-10-24 15:40:00,81.12,81.12,81.11,81.11,11928.0,69.3282,69.3282,69.3197,69.3197,11928.0
2019-10-24 15:45:00,81.11,81.12,81.11,81.12,12188.0,69.3197,69.3282,69.3197,69.3282,12188.0
2019-10-24 15:50:00,81.11,81.13,81.11,81.13,254621.0,69.3197,69.3368,69.3197,69.3368,254621.0
2019-10-24 15:55:00,81.12,81.13,81.12,81.13,65863.0,69.3282,69.3368,69.3282,69.3368,65863.0
2019-10-25 09:30:00,81.13,81.13,81.12,81.12,12946.0,69.3368,69.3368,69.3282,69.3282,12946.0
2019-10-25 09:35:00,81.12,81.13,81.11,81.12,22330.0,69.3282,69.3368,69.3197,69.3282,22330.0
2019-10-25 09:40:00,81.12,81.12,81.11,81.11,2586.0,69.3282,69.3282,69.3197,69.3197,2586.0
2019-10-25 09:45:00,81.12,81.12,81.11,81.12,5784.0,69.3282,69.3282,69.3197,69.3282,5784.0
2019-10-25 09:50:00,81.12,81.12,81.11,81.11,12376.0,69.3282,69.3282,69.3197,69.3197,12376.0
2019-10-25 09:55:00,81.12,81.12,81.11,81.12,10831.0,69.3282,69.3282,69.3197,69.3282,10831.0
2019-10-25 10:00:00,81.11,81.13,81.11,81.13,16099.0,69.3197,69.3368,69.3197,69.3368,16099.0
2019-10-25 10:05:00,81.13,81.13,81.11,81.11,29119.0,69.3368,69.3368,69.3197,69.3197,29119.0
2019-10-25 10:10:00,81.11,81.12,81.11,81.12,16726.0,69.3197,69.3282,69.3197,69.3282,16726.0
2019-10-25 10:15:00,81.11,81.12,81.1,81.11,14245.0,69.3197,69.3282,69.3111,69.3197,14245.0
2019-10-25 10:20:00,81.11,81.11,81.1,81.1,11434.0,69.3197,69.3197,69.3111,69.3111,11434.0
2019-10-25 10:25:00,81.1,81.11,81.1,81.1,23046.0,69.3111,69.3197,69.3111,69.3111,23046.0
2019-10-25 10:30:00,81.11,81.12,81.1,81.12,20162.0,69.3197,69.3282,69.3111,69.3282,20162.0
2019-10-25 10:35:00,81.11,81.12,81.11,81.12,3109.0,69.3197,69.3282,69.3197,69.3282,3109.0
2019-10-25 10:40:00,81.12,81.12,81.11,81.12,2245.0,69.3282,69.3282,69.3197,69.3282,2245.0
2019-10-25 10:45:00,81.12,81.13,81.11,81.12,1986.0,69.3282,69.3368,69.3197,69.3282,1986.0
2019-10-25 10:50:00,81.11,81.11,81.1,81.1,4908.0,69.3197,69.3197,69.3111,69.3111,4908.0
2019-10-25 10:55:00,81.11,81.11,81.1,81.1,12930.0,69.3197,69.3197,69.3111,69.3111,12930.0
2019-10-25 11:00:00,81.1,81.11,81.1,81.1,2132.0,69.3111,69.3197,69.3111,69.3111,2132.0
2019-10-25 11:05:00,81.1,81.11,81.1,81.11,15549.0,69.3111,69.3197,69.3111,69.3197,15549.0
2019-10-25 11:10:00,81.11,81.11,81.08,81.08,16056.0,69.3197,69.3197,69.294,69.294,16056.0
2019-10-25 11:15:00,81.08,81.09,81.08,81.09,5544.0,69.294,69.3026,69.294,69.3026,5544.0
2019-10-25 11:20:00,81.09,81.09,81.08,81.09,2488.0,69.3026,69.3026,69.294,69.3026,2488.0
2019-10-25 11:25:00,81.09,81.09,81.08,81.09,6074.0,69.3026,69.3026,69.294,69.3026,6074.0
2019-10-25 11:30:00,81.08,81.09,81.08,81.09,10029.0,69.294,69.3026,69.294,69.3026,10029.0
2019-10-25 11:35:00,81.09,81.09,81.08,81.08,7663.0,69.3026,69.3026,69.294,69.294,7663.0
2019-10-25 11:40:00,81.09,81.09,81.07,81.07,18652.0,69.3026,69.3026,69.2855,69.2855,18652.0
2019-10-25 11:45:00,81.07,81.08,81.06,81.07,7703.0,69.2855,69.294,69.2769,69.2855,7703.0
2019-10-25 11:50:00,81.07,81.07,81.04,81.05,10463.0,69.2855,69.2855,69.2599,69.2684,10463.0
2019-10-25 11:55:00,81.05,81.05,81.04,81.04,3257.0,69.2684,69.2684,69.2599,69.2599,3257.0
2019-10-25 12:00:00,81.03,81.03,81.01,81.03,3049.0,69.2513,69.2513,69.2342,69.2513,3049.0
2019-10-25 12:05:00,81.02,81.03,81.02,81.03,5203.0,69.2428,69.2513,69.2428,69.2513,5203.0
2019-10-25 12:10:00,81.03,81.03,81.02,81.03,1494.0,69.2513,69.2513,69.2428,69.2513,1494.0
2019-10-25 12:15:00,81.03,81.03,81.02,81.03,2419.0,69.2513,69.2513,69.2428,69.2513,2419.0
2019-10-25 12:20:00,81.03,81.04,81.02,81.02,10713.0,69.2513,69.2599,69.2428,69.2428,10713.0
2019-10-25 12:25:00,81.02,81.02,81.01,81.02,1704.0,69.2428,69.2428,69.2342,69.2428,1704.0
2019-10-25 12:30:00,81.02,81.03,81.02,81.03,2604.0,69.2428,69.2513,69.2428,69.2513,2604.0
2019-10-25 12:35:00,81.03,81.03,81.02,81.02,2352.0,69.2513,69.2513,69.2428,69.2428,2352.0
2019-10-25 12:40:00,81.03,81.03,81.02,81.02,11439.0,69.2513,69.2513,69.2428,69.2428,11439.0
2019-10-25 12:45:00,81.02,81.03,81.02,81.03,11950.0,69.2428,69.2513,69.2428,69.2513,11950.0
2019-10-25 12:50:00,81.03,81.03,81.02,81.03,5584.0,69.2513,69.2513,69.2428,69.2513,5584.0
2019-10-25 12:55:00,81.03,81.04,81.02,81.03,9481.0,69.2513,69.2599,69.2428,69.2513,9481.0
2019-10-25 13:00:00,81.03,81.04,81.03,81.04,2173.0,69.2513,69.2599,69.2513,69.2599,2173.0
2019-10-25 13:05:00,81.03,81.04,81.03,81.04,10727.0,69.2513,69.2599,69.2513,69.2599,10727.0
2019-10-25 13:10:00,81.04,81.04,81.03,81.04,15456.0,69.2599,69.2599,69.2513,69.2599,15456.0
2019-10-25 13:15:00,81.03,81.04,81.03,81.04,64782.0,69.2513,69.2599,69.2513,69.2599,64782.0
2019-10-25 13:20:00,81.04,81.04,81.03,81.04,9943.0,69.2599,69.2599,69.2513,69.2599,9943.0
2019-10-25 13:25:00,81.03,81.05,81.03,81.05,8423.0,69.2513,69.2684,69.2513,69.2684,8423.0
2019-10-25 13:30:00,81.05,81.05,81.04,81.05,5756.0,69.2684,69.2684,69.2599,69.2684,5756.0
2019-10-25 13:35:00,81.04,81.05,81.04,81.05,7061.0,69.2599,69.2684,69.2599,69.2684,7061.0
2019-10-25 13:40:00,81.05,81.05,81.04,81.05,911.0,69.2684,69.2684,69.2599,69.2684,911.0
2019-10-25 13:45:00,81.05,81.05,81.04,81.04,7435.0,69.2684,69.2684,69.2599,69.2599,7435.0
2019-10-25 13:50:00,81.05,81.05,81.04,81.05,5071.0,69.2684,69.2684,69.2599,69.2684,5071.0
2019-10-25 13:55:00,81.04,81.06,81.04,81.06,28264.0,69.2599,69.2769,69.2599,69.2769,28264.0
2019-10-25 14:00:00,81.05,81.06,81.05,81.06,12959.0,69.2684,69.2769,69.2684,69.2769,12959.0
2019-10-25 14:05:00,81.06,81.06,81.05,81.06,13337.0,69.2769,69.2769,69.2684,69.2769,13337.0
2019-10-25 14:10:00,81.05,81.06,81.05,81.06,4990.0,69.2684,69.2769,69.2684,69.2769,4990.0
2019-10-25 14:15:00,81.05,81.06,81.05,81.05,27355.0,69.2684,69.2769,69.2684,69.2684,27355.0
2019-10-25 14:20:00,81.06,81.06,81.05,81.06,24224.0,69.2769,69.2769,69.2684,69.2769,24224.0
2019-10-25 14:25:00,81.06,81.06,81.05,81.06,9477.0,69.2769,69.2769,69.2684,69.2769,9477.0
2019-10-25 14:30:00,81.06,81.06,81.05,81.06,13772.0,69.2769,69.2769,69.2684,69.2769,13772.0
2019-10-25 14:35:00,81.05,81.06,81.05,81.06,9151.0,69.2684,69.2769,69.2684,69.2769,9151.0
2019-10-25 14:40:00,81.06,81.06,81.05,81.06,4233.0,69.2769,69.2769,69.2684,69.2769,4233.0
2019-10-25 14:45:00,81.06,81.06,81.05,81.06,14952.0,69.2769,69.2769,69.2684,69.2769,14952.0
2019-10-25 14:50:00,81.06,81.06,81.05,81.06,8120.0,69.2769,69.2769,69.2684,69.2769,8120.0
2019-10-25 14:55:00,81.05,81.06,81.05,81.06,19627.0,69.2684,69.2769,69.2684,69.2769,19627.0
2019-10-25 15:00:00,81.06,81.07,81.05,81.06,18882.0,69.2769,69.2855,69.2684,69.2769,18882.0
2019-10-25 15:05:00,81.06,81.07,81.06,81.07,12005.0,69.2769,69.2855,69.2769,69.2855,12005.0
2019-10-25 15:10:00,81.06,81.07,81.06,81.06,5408.0,69.2769,69.2855,69.2769,69.2769,5408.0
2019-10-25 15:15:00,81.06,81.07,81.06,81.06,26763.0,69.2769,69.2855,69.2769,69.2769,26763.0
2019-10-25 15:20:00,81.07,81.07,81.06,81.06,9378.0,69.2855,69.2855,69.2769,69.2769,9378.0
2019-10-25 15:25:00,81.07,81.07,81.06,81.06,4492.0,69.2855,69.2855,69.2769,69.2769,4492.0
2019-10-25 15:30:00,81.06,81.07,81.06,81.06,4910.0,69.2769,69.2855,69.2769,69.2769,4910.0
2019-10-25 15:35:00,81.06,81.07,81.06,81.06,11569.0,69.2769,69.2855,69.2769,69.2769,11569.0
2019-10-25 15:40:00,81.06,81.07,81.06,81.06,7133.0,69.2769,69.2855,69.2769,69.2769,7133.0
2019-10-25 15:45:00,81.06,81.07,81.06,81.06,4026.0,69.2769,69.2855,69.2769,69.2769,4026.0
2019-10-25 15:50:00,81.07,81.07,81.06,81.06,39229.0,69.2855,69.2855,69.2769,69.2769,39229.0
2019-10-25 15:55:00,81.06,81.07,81.06,81.06,16932.0,69.2769,69.2855,69.2769,69.2769,16932.0
2019-10-28 09:30:00,81.04,81.04,81.01,81.01,48706.0,69.2599,69.2599,69.2342,69.2342,48706.0
2019-10-28 09:35:00,81.02,81.02,81.01,81.02,3011.0,69.2428,69.2428,69.2342,69.2428,3011.0
2019-10-28 09:40:00,81.02,81.02,81.0,81.01,12137.0,69.2428,69.2428,69.2257,69.2342,12137.0
2019-10-28 09:45:00,81.0,81.01,80.97,80.98,47663.0,69.2257,69.2342,69.2,69.2086,47663.0
2019-10-28 09:50:00,80.98,80.99,80.98,80.99,2728.0,69.2086,69.2171,69.2086,69.2171,2728.0
2019-10-28 09:55:00,80.99,80.99,80.98,80.99,1697.0,69.2171,69.2171,69.2086,69.2171,1697.0
2019-10-28 10:00:00,80.98,80.99,80.98,80.98,7255.0,69.2086,69.2171,69.2086,69.2086,7255.0
2019-10-28 10:05:00,80.98,81.0,80.98,81.0,10275.0,69.2086,69.2257,69.2086,69.2257,10275.0
2019-10-28 10:10:00,81.0,81.0,80.98,80.99,15198.0,69.2257,69.2257,69.2086,69.2171,15198.0
2019-10-28 10:15:00,80.99,81.0,80.98,80.99,7524.0,69.2171,69.2257,69.2086,69.2171,7524.0
2019-10-28 10:20:00,81.0,81.0,80.99,80.99,2872.0,69.2257,69.2257,69.2171,69.2171,2872.0
2019-10-28 10:25:00,80.99,80.99,80.98,80.98,63356.0,69.2171,69.2171,69.2086,69.2086,63356.0
2019-10-28 10:30:00,80.99,80.99,80.98,80.98,3258.0,69.2171,69.2171,69.2086,69.2086,3258.0
2019-10-28 10:35:00,80.98,80.99,80.98,80.99,10658.0,69.2086,69.2171,69.2086,69.2171,10658.0
2019-10-28 10:40:00,80.98,81.0,80.98,80.98,13168.0,69.2086,69.2257,69.2086,69.2086,13168.0
2019-10-28 10:45:00,80.99,80.99,80.98,80.99,5083.0,69.2171,69.2171,69.2086,69.2171,5083.0
2019-10-28 10:50:00,80.98,81.0,80.98,81.0,7142.0,69.2086,69.2257,69.2086,69.2257,7142.0
2019-10-28 10:55:00,81.0,81.0,80.99,81.0,12490.0,69.2257,69.2257,69.2171,69.2257,12490.0
2019-10-28 11:00:00,81.0,81.0,80.99,81.0,2616.0,69.2257,69.2257,69.2171,69.2257,2616.0
2019-10-28 11:05:00,80.99,81.0,80.99,80.99,9176.0,69.2171,69.2257,69.2171,69.2171,9176.0
2019-10-28 11:10:00,81.0,81.0,80.99,81.0,18414.0,69.2257,69.2257,69.2171,69.2257,18414.0
2019-10-28 11:15:00,81.0,81.0,80.99,81.0,4944.0,69.2257,69.2257,69.2171,69.2257,4944.0
2019-10-28 11:20:00,81.0,81.01,80.99,81.0,22583.0,69.2257,69.2342,69.2171,69.2257,22583.0
2019-10-28 11:25:00,81.0,81.0,80.99,81.0,6027.0,69.2257,69.2257,69.2171,69.2257,6027.0
2019-10-28 11:30:00,81.0,81.0,80.99,80.99,3143.0,69.2257,69.2257,69.2171,69.2171,3143.0
2019-10-28 11:35:00,81.0,81.0,80.99,80.99,21213.0,69.2257,69.2257,69.2171,69.2171,21213.0
2019-10-28 11:40:00,80.99,81.0,80.98,80.98,5721.0,69.2171,69.2257,69.2086,69.2086,5721.0
2019-10-28 11:45:00,80.99,80.99,80.98,80.99,2697.0,69.2171,69.2171,69.2086,69.2171,2697.0
2019-10-28 11:50:00,80.98,80.99,80.98,80.98,3994.0,69.2086,69.2171,69.2086,69.2086,3994.0
2019-10-28 11:55:00,80.99,81.0,80.98,80.98,7963.0,69.2171,69.2257,69.2086,69.2086,7963.0
2019-10-28 12:00:00,80.98,81.0,80.98,81.0,8222.0,69.2086,69.2257,69.2086,69.2257,8222.0
2019-10-28 12:05:00,81.0,81.0,80.99,80.99,6876.0,69.2257,69.2257,69.2171,69.2171,6876.0
2019-10-28 12:10:00,80.99,81.0,80.99,80.99,4904.0,69.2171,69.2257,69.2171,69.2171,4904.0
2019-10-28 12:15:00,80.99,81.0,80.99,80.99,4035.0,69.2171,69.2257,69.2171,69.2171,4035.0
2019-10-28 12:20:00,81.0,81.0,80.99,81.0,12686.0,69.2257,69.2257,69.2171,69.2257,12686.0
2019-10-28 12:25:00,81.0,81.0,80.99,80.99,4943.0,69.2257,69.2257,69.2171,69.2171,4943.0
2019-10-28 12:30:00,80.98,80.99,80.98,80.98,3311.0,69.2086,69.2171,69.2086,69.2086,3311.0
2019-10-28 12:35:00,80.98,81.0,80.98,81.0,4785.0,69.2086,69.2257,69.2086,69.2257,4785.0
2019-10-28 12:40:00,80.99,81.0,80.99,80.99,5985.0,69.2171,69.2257,69.2171,69.2171,5985.0
2019-10-28 12:45:00,81.0,81.0,80.99,81.0,10518.0,69.2257,69.2257,69.2171,69.2257,10518.0
2019-10-28 12:50:00,81.0,81.01,80.99,81.01,5994.0,69.2257,69.2342,69.2171,69.2342,5994.0
2019-10-28 12:55:00,81.01,81.01,81.0,81.01,3746.0,69.2342,69.2342,69.2257,69.2342,3746.0
2019-10-28 13:00:00,81.0,81.01,81.0,81.01,9450.0,69.2257,69.2342,69.2257,69.2342,9450.0
2019-10-28 13:05:00,81.01,81.01,81.0,81.01,8739.0,69.2342,69.2342,69.2257,69.2342,8739.0
2019-10-28 13:10:00,81.0,81.01,81.0,81.01,9970.0,69.2257,69.2342,69.2257,69.2342,9970.0
2019-10-28 13:15:00,81.01,81.01,81.0,81.01,4612.0,69.2342,69.2342,69.2257,69.2342,4612.0
2019-10-28 13:20:00,81.01,81.01,81.0,81.01,9185.0,69.2342,69.2342,69.2257,69.2342,9185.0
2019-10-28 13:25:00,81.01,81.02,81.0,81.02,21365.0,69.2342,69.2428,69.2257,69.2428,21365.0
2019-10-28 13:30:00,81.02,81.02,81.0,81.0,16584.0,69.2428,69.2428,69.2257,69.2257,16584.0
2019-10-28 13:35:00,81.0,81.01,81.0,81.0,10075.0,69.2257,69.2342,69.2257,69.2257,10075.0
2019-10-28 13:40:00,81.0,81.01,81.0,81.0,3488.0,69.2257,69.2342,69.2257,69.2257,3488.0
2019-10-28 13:45:00,81.01,81.01,81.0,81.0,21374.0,69.2342,69.2342,69.2257,69.2257,21374.0
2019-10-28 13:50:00,81.0,81.02,81.0,81.02,31988.0,69.2257,69.2428,69.2257,69.2428,31988.0
2019-10-28 13:55:00,81.02,81.02,81.01,81.02,5339.0,69.2428,69.2428,69.2342,69.2428,5339.0
2019-10-28 14:00:00,81.01,81.02,81.01,81.01,16910.0,69.2342,69.2428,69.2342,69.2342,16910.0
2019-10-28 14:05:00,81.01,81.02,81.0,81.01,36958.0,69.2342,69.2428,69.2257,69.2342,36958.0
2019-10-28 14:10:00,81.01,81.01,81.0,81.0,11933.0,69.2342,69.2342,69.2257,69.2257,11933.0
2019-10-28 14:15:00,81.01,81.01,81.0,81.01,30776.0,69.2342,69.2342,69.2257,69.2342,30776.0
2019-10-28 14:20:00,81.01,81.01,81.0,81.01,6840.0,69.2342,69.2342,69.2257,69.2342,6840.0
2019-10-28 14:25:00,81.01,81.02,81.01,81.02,10040.0,69.2342,69.2428,69.2342,69.2428,10040.0
2019-10-28 14:30:00,81.01,81.02,81.01,81.02,14174.0,69.2342,69.2428,69.2342,69.2428,14174.0
2019-10-28 14:35:00,81.02,81.02,81.01,81.02,4477.0,69.2428,69.2428,69.2342,69.2428,4477.0
2019-10-28 14:40:00,81.01,81.02,81.01,81.01,13449.0,69.2342,69.2428,69.2342,69.2342,13449.0
2019-10-28 14:45:00,81.02,81.02,81.0,81.01,11938.0,69.2428,69.2428,69.2257,69.2342,11938.0
2019-10-28 14:50:00,81.01,81.01,81.0,81.01,11303.0,69.2342,69.2342,69.2257,69.2342,11303.0
2019-10-28 14:55:00,81.01,81.02,81.0,81.01,32721.0,69.2342,69.2428,69.2257,69.2342,32721.0
2019-10-28 15:00:00,81.01,81.01,81.0,81.01,7299.0,69.2342,69.2342,69.2257,69.2342,7299.0
2019-10-28 15:05:00,81.01,81.02,81.0,81.02,61522.0,69.2342,69.2428,69.2257,69.2428,61522.0
2019-10-28 15:10:00,81.01,81.02,81.01,81.02,20195.0,69.2342,69.2428,69.2342,69.2428,20195.0
2019-10-28 15:15:00,81.02,81.02,81.01,81.02,21680.0,69.2428,69.2428,69.2342,69.2428,21680.0
2019-10-28 15:20:00,81.02,81.02,81.01,81.01,14095.0,69.2428,69.2428,69.2342,69.2342,14095.0
2019-10-28 15:25:00,81.01,81.03,81.01,81.02,17238.0,69.2342,69.2513,69.2342,69.2428,17238.0
2019-10-28 15:30:00,81.03,81.03,81.01,81.02,58177.0,69.2513,69.2513,69.2342,69.2428,58177.0
2019-10-28 15:35:00,81.02,81.02,81.01,81.01,17606.0,69.2428,69.2428,69.2342,69.2342,17606.0
2019-10-28 15:40:00,81.02,81.02,81.01,81.01,22195.0,69.2428,69.2428,69.2342,69.2342,22195.0
2019-10-28 15:45:00,81.02,81.02,81.01,81.01,17394.0,69.2428,69.2428,69.2342,69.2342,17394.0
2019-10-28 15:50:00,81.02,81.03,81.01,81.03,20020.0,69.2428,69.2513,69.2342,69.2513,20020.0
2019-10-28 15:55:00,81.03,81.03,81.02,81.02,36457.0,69.2513,69.2513,69.2428,69.2428,36457.0
2019-10-29 09:30:00,81.07,81.08,81.03,81.05,36781.0,69.2855,69.294,69.2513,69.2684,36781.0
2019-10-29 09:35:00,81.06,81.06,81.03,81.04,17047.0,69.2769,69.2769,69.2513,69.2599,17047.0
2019-10-29 09:40:00,81.04,81.04,81.03,81.04,6514.0,69.2599,69.2599,69.2513,69.2599,6514.0
2019-10-29 09:45:00,81.03,81.04,81.03,81.04,28727.0,69.2513,69.2599,69.2513,69.2599,28727.0
2019-10-29 09:50:00,81.04,81.04,81.02,81.03,10295.0,69.2599,69.2599,69.2428,69.2513,10295.0
2019-10-29 09:55:00,81.02,81.03,81.02,81.03,8289.0,69.2428,69.2513,69.2428,69.2513,8289.0
2019-10-29 10:00:00,81.03,81.04,81.03,81.04,12294.0,69.2513,69.2599,69.2513,69.2599,12294.0
2019-10-29 10:05:00,81.03,81.04,81.03,81.03,21415.0,69.2513,69.2599,69.2513,69.2513,21415.0
2019-10-29 10:10:00,81.04,81.04,81.03,81.04,5499.0,69.2599,69.2599,69.2513,69.2599,5499.0
2019-10-29 10:15:00,81.03,81.04,81.02,81.03,5265.0,69.2513,69.2599,69.2428,69.2513,5265.0
2019-10-29 10:20:00,81.03,81.03,81.01,81.01,5035.0,69.2513,69.2513,69.2342,69.2342,5035.0
2019-10-29 10:25:00,81.02,81.03,81.02,81.03,6954.0,69.2428,69.2513,69.2428,69.2513,6954.0
2019-10-29 10:30:00,81.03,81.03,81.0,81.01,13232.0,69.2513,69.2513,69.2257,69.2342,13232.0
2019-10-29 10:35:00,81.01,81.01,81.0,81.01,11227.0,69.2342,69.2342,69.2257,69.2342,11227.0
2019-10-29 10:40:00,81.01,81.03,81.01,81.03,15134.0,69.2342,69.2513,69.2342,69.2513,15134.0
2019-10-29 10:45:00,81.03,81.03,81.02,81.02,15995.0,69.2513,69.2513,69.2428,69.2428,15995.0
2019-10-29 10:50:00,81.03,81.03,81.02,81.02,6245.0,69.2513,69.2513,69.2428,69.2428,6245.0
2019-10-29 10:55:00,81.03,81.03,81.02,81.03,2981.0,69.2513,69.2513,69.2428,69.2513,2981.0
2019-10-29 11:00:00,81.03,81.03,81.02,81.03,22275.0,69.2513,69.2513,69.2428,69.2513,22275.0
2019-10-29 11:05:00,81.02,81.03,81.02,81.03,3912.0,69.2428,69.2513,69.2428,69.2513,3912.0
2019-10-29 11:10:00,81.03,81.03,81.02,81.03,9152.0,69.2513,69.2513,69.2428,69.2513,9152.0
2019-10-29 11:15:00,81.03,81.03,81.02,81.03,11100.0,69.2513,69.2513,69.2428,69.2513,11100.0
2019-10-29 11:20:00,81.03,81.03,81.02,81.03,31188.0,69.2513,69.2513,69.2428,69.2513,31188.0
2019-10-29 11:25:00,81.02,81.03,81.02,81.02,3166.0,69.2428,69.2513,69.2428,69.2428,3166.0
2019-10-29 11:30:00,81.02,81.03,81.02,81.03,5983.0,69.2428,69.2513,69.2428,69.2513,5983.0
2019-10-29 11:35:00,81.03,81.03,81.02,81.03,12176.0,69.2513,69.2513,69.2428,69.2513,12176.0
2019-10-29 11:40:00,81.03,81.03,81.02,81.03,12323.0,69.2513,69.2513,69.2428,69.2513,12323.0
2019-10-29 11:45:00,81.02,81.03,81.02,81.03,7321.0,69.2428,69.2513,69.2428,69.2513,7321.0
2019-10-29 11:50:00,81.03,81.03,81.02,81.02,2865.0,69.2513,69.2513,69.2428,69.2428,2865.0
2019-10-29 11:55:00,81.03,81.03,81.02,81.03,43761.0,69.2513,69.2513,69.2428,69.2513,43761.0
2019-10-29 12:00:00,81.02,81.03,81.02,81.03,2892.0,69.2428,69.2513,69.2428,69.2513,2892.0
2019-10-29 12:05:00,81.03,81.03,81.02,81.03,3698.0,69.2513,69.2513,69.2428,69.2513,3698.0
2019-10-29 12:10:00,81.03,81.03,81.02,81.02,1720.0,69.2513,69.2513,69.2428,69.2428,1720.0
2019-10-29 12:15:00,81.03,81.03,81.02,81.02,5903.0,69.2513,69.2513,69.2428,69.2428,5903.0
2019-10-29 12:20:00,81.03,81.03,81.02,81.03,2680.0,69.2513,69.2513,69.2428,69.2513,2680.0
2019-10-29 12:25:00,81.03,81.03,81.02,81.03,4899.0,69.2513,69.2513,69.2428,69.2513,4899.0
2019-10-29 12:30:00,81.02,81.03,81.02,81.03,2148.0,69.2428,69.2513,69.2428,69.2513,2148.0
2019-10-29 12:35:00,81.03,81.03,81.02,81.02,14240.0,69.2513,69.2513,69.2428,69.2428,14240.0
2019-10-29 12:40:00,81.02,81.03,81.02,81.03,4782.0,69.2428,69.2513,69.2428,69.2513,4782.0
2019-10-29 12:45:00,81.03,81.03,81.02,81.03,9429.0,69.2513,69.2513,69.2428,69.2513,9429.0
2019-10-29 12:50:00,81.03,81.03,81.02,81.03,3199.0,69.2513,69.2513,69.2428,69.2513,3199.0
2019-10-29 12:55:00,81.02,81.03,81.02,81.02,14541.0,69.2428,69.2513,69.2428,69.2428,14541.0
2019-10-29 13:00:00,81.02,81.03,81.02,81.03,2933.0,69.2428,69.2513,69.2428,69.2513,2933.0
2019-10-29 13:05:00,81.02,81.03,81.02,81.02,10436.0,69.2428,69.2513,69.2428,69.2428,10436.0
2019-10-29 13:10:00,81.03,81.03,81.02,81.03,3974.0,69.2513,69.2513,69.2428,69.2513,3974.0
2019-10-29 13:15:00,81.03,81.03,81.02,81.03,8240.0,69.2513,69.2513,69.2428,69.2513,8240.0
2019-10-29 13:20:00,81.03,81.03,81.02,81.03,6225.0,69.2513,69.2513,69.2428,69.2513,6225.0
2019-10-29 13:25:00,81.03,81.03,81.02,81.03,3931.0,69.2513,69.2513,69.2428,69.2513,3931.0
2019-10-29 13:30:00,81.03,81.03,81.02,81.03,4753.0,69.2513,69.2513,69.2428,69.2513,4753.0
2019-10-29 13:35:00,81.03,81.03,81.02,81.03,10849.0,69.2513,69.2513,69.2428,69.2513,10849.0
2019-10-29 13:40:00,81.02,81.03,81.02,81.03,3845.0,69.2428,69.2513,69.2428,69.2513,3845.0
2019-10-29 13:45:00,81.03,81.03,81.02,81.03,3025.0,69.2513,69.2513,69.2428,69.2513,3025.0
2019-10-29 13:50:00,81.03,81.03,81.02,81.03,2154.0,69.2513,69.2513,69.2428,69.2513,2154.0
2019-10-29 13:55:00,81.02,81.03,81.02,81.03,1984.0,69.2428,69.2513,69.2428,69.2513,1984.0
2019-10-29 14:00:00,81.03,81.03,81.02,81.03,3376.0,69.2513,69.2513,69.2428,69.2513,3376.0
2019-10-29 14:05:00,81.03,81.03,81.02,81.02,11795.0,69.2513,69.2513,69.2428,69.2428,11795.0
2019-10-29 14:10:00,81.03,81.03,81.02,81.03,2797.0,69.2513,69.2513,69.2428,69.2513,2797.0
2019-10-29 14:15:00,81.03,81.03,81.02,81.02,9225.0,69.2513,69.2513,69.2428,69.2428,9225.0
2019-10-29 14:20:00,81.03,81.03,81.02,81.02,6094.0,69.2513,69.2513,69.2428,69.2428,6094.0
2019-10-29 14:25:00,81.02,81.03,81.02,81.02,6725.0,69.2428,69.2513,69.2428,69.2428,6725.0
2019-10-29 14:30:00,81.03,81.03,81.02,81.03,3273.0,69.2513,69.2513,69.2428,69.2513,3273.0
2019-10-29 14:35:00,81.03,81.03,81.02,81.02,39078.0,69.2513,69.2513,69.2428,69.2428,39078.0
2019-10-29 14:40:00,81.03,81.03,81.02,81.02,9910.0,69.2513,69.2513,69.2428,69.2428,9910.0
2019-10-29 14:45:00,81.02,81.03,81.02,81.02,4496.0,69.2428,69.2513,69.2428,69.2428,4496.0
2019-10-29 14:50:00,81.03,81.03,81.02,81.03,2215.0,69.2513,69.2513,69.2428,69.2513,2215.0
2019-10-29 14:55:00,81.03,81.03,81.02,81.03,10142.0,69.2513,69.2513,69.2428,69.2513,10142.0
2019-10-29 15:00:00,81.03,81.03,81.02,81.03,3302.0,69.2513,69.2513,69.2428,69.2513,3302.0
2019-10-29 15:05:00,81.03,81.03,81.02,81.03,4780.0,69.2513,69.2513,69.2428,69.2513,4780.0
2019-10-29 15:10:00,81.03,81.03,81.02,81.02,4848.0,69.2513,69.2513,69.2428,69.2428,4848.0
2019-10-29 15:15:00,81.02,81.03,81.02,81.02,7480.0,69.2428,69.2513,69.2428,69.2428,7480.0
2019-10-29 15:20:00,81.02,81.03,81.02,81.02,12029.0,69.2428,69.2513,69.2428,69.2428,12029.0
2019-10-29 15:25:00,81.02,81.03,81.01,81.02,11840.0,69.2428,69.2513,69.2342,69.2428,11840.0
2019-10-29 15:30:00,81.01,81.02,81.01,81.02,8474.0,69.2342,69.2428,69.2342,69.2428,8474.0
2019-10-29 15:35:00,81.02,81.02,81.01,81.01,5207.0,69.2428,69.2428,69.2342,69.2342,5207.0
2019-10-29 15:40:00,81.02,81.03,81.01,81.03,12411.0,69.2428,69.2513,69.2342,69.2513,12411.0
2019-10-29 15:45:00,81.03,81.03,81.02,81.02,6987.0,69.2513,69.2513,69.2428,69.2428,6987.0
2019-10-29 15:50:00,81.02,81.03,81.01,81.02,16168.0,69.2428,69.2513,69.2342,69.2428,16168.0
2019-10-29 15:55:00,81.01,81.02,81.01,81.01,35004.0,69.2342,69.2428,69.2342,69.2342,35004.0
2019-10-30 09:30:00,81.01,81.02,81.01,81.01,24906.0,69.2342,69.2428,69.2342,69.2342,24906.0
2019-10-30 09:35:00,81.01,81.02,81.0,81.01,9053.0,69.2342,69.2428,69.2257,69.2342,9053.0
2019-10-30 09:40:00,81.02,81.03,81.02,81.03,3485.0,69.2428,69.2513,69.2428,69.2513,3485.0
2019-10-30 09:45:00,81.03,81.03,81.02,81.03,5181.0,69.2513,69.2513,69.2428,69.2513,5181.0
2019-10-30 09:50:00,81.03,81.04,81.02,81.04,5170.0,69.2513,69.2599,69.2428,69.2599,5170.0
2019-10-30 09:55:00,81.04,81.04,81.02,81.03,18207.0,69.2599,69.2599,69.2428,69.2513,18207.0
2019-10-30 10:00:00,81.02,81.06,81.02,81.03,32910.0,69.2428,69.2769,69.2428,69.2513,32910.0
2019-10-30 10:05:00,81.03,81.04,81.02,81.03,12028.0,69.2513,69.2599,69.2428,69.2513,12028.0
2019-10-30 10:10:00,81.02,81.04,81.02,81.04,4991.0,69.2428,69.2599,69.2428,69.2599,4991.0
2019-10-30 10:15:00,81.03,81.04,81.03,81.03,8463.0,69.2513,69.2599,69.2513,69.2513,8463.0
2019-10-30 10:20:00,81.02,81.03,81.02,81.03,4170.0,69.2428,69.2513,69.2428,69.2513,4170.0
2019-10-30 10:25:00,81.02,81.03,81.02,81.03,7223.0,69.2428,69.2513,69.2428,69.2513,7223.0
2019-10-30 10:30:00,81.03,81.04,81.02,81.04,3318.0,69.2513,69.2599,69.2428,69.2599,3318.0
2019-10-30 10:35:00,81.04,81.04,81.03,81.03,2622.0,69.2599,69.2599,69.2513,69.2513,2622.0
2019-10-30 10:40:00,81.03,81.05,81.03,81.04,3158.0,69.2513,69.2684,69.2513,69.2599,3158.0
2019-10-30 10:45:00,81.04,81.04,81.03,81.04,6173.0,69.2599,69.2599,69.2513,69.2599,6173.0
2019-10-30 10:50:00,81.04,81.04,81.03,81.03,6064.0,69.2599,69.2599,69.2513,69.2513,6064.0
2019-10-30 10:55:00,81.04,81.04,81.03,81.04,13319.0,69.2599,69.2599,69.2513,69.2599,13319.0
2019-10-30 11:00:00,81.05,81.07,81.04,81.06,8994.0,69.2684,69.2855,69.2599,69.2769,8994.0
2019-10-30 11:05:00,81.06,81.07,81.05,81.06,5767.0,69.2769,69.2855,69.2684,69.2769,5767.0
2019-10-30 11:10:00,81.06,81.06,81.05,81.05,3509.0,69.2769,69.2769,69.2684,69.2684,3509.0
2019-10-30 11:15:00,81.06,81.06,81.05,81.06,1506.0,69.2769,69.2769,69.2684,69.2769,1506.0
2019-10-30 11:20:00,81.06,81.06,81.05,81.05,5172.0,69.2769,69.2769,69.2684,69.2684,5172.0
2019-10-30 11:25:00,81.05,81.07,81.05,81.06,5971.0,69.2684,69.2855,69.2684,69.2769,5971.0
2019-10-30 11:30:00,81.07,81.07,81.06,81.07,2234.0,69.2855,69.2855,69.2769,69.2855,2234.0
2019-10-30 11:35:00,81.07,81.07,81.06,81.06,7618.0,69.2855,69.2855,69.2769,69.2769,7618.0
2019-10-30 11:40:00,81.06,81.07,81.06,81.06,3416.0,69.2769,69.2855,69.2769,69.2769,3416.0
2019-10-30 11:45:00,81.06,81.07,81.06,81.07,13048.0,69.2769,69.2855,69.2769,69.2855,13048.0
2019-10-30 11:50:00,81.07,81.07,81.06,81.06,7574.0,69.2855,69.2855,69.2769,69.2769,7574.0
2019-10-30 11:55:00,81.06,81.07,81.06,81.06,2087.0,69.2769,69.2855,69.2769,69.2769,2087.0
2019-10-30 12:00:00,81.06,81.07,81.06,81.06,6064.0,69.2769,69.2855,69.2769,69.2769,6064.0
2019-10-30 12:05:00,81.06,81.07,81.05,81.05,28760.0,69.2769,69.2855,69.2684,69.2684,28760.0
2019-10-30 12:10:00,81.06,81.06,81.05,81.05,3319.0,69.2769,69.2769,69.2684,69.2684,3319.0
2019-10-30 12:15:00,81.05,81.06,81.05,81.05,4690.0,69.2684,69.2769,69.2684,69.2684,4690.0
2019-10-30 12:20:00,81.05,81.06,81.05,81.05,3526.0,69.2684,69.2769,69.2684,69.2684,3526.0
2019-10-30 12:25:00,81.05,81.06,81.05,81.06,4844.0,69.2684,69.2769,69.2684,69.2769,4844.0
2019-10-30 12:30:00,81.05,81.06,81.05,81.06,2990.0,69.2684,69.2769,69.2684,69.2769,2990.0
2019-10-30 12:35:00,81.06,81.06,81.05,81.05,2960.0,69.2769,69.2769,69.2684,69.2684,2960.0
2019-10-30 12:40:00,81.06,81.06,81.05,81.06,3035.0,69.2769,69.2769,69.2684,69.2769,3035.0
2019-10-30 12:45:00,81.06,81.06,81.05,81.05,2422.0,69.2769,69.2769,69.2684,69.2684,2422.0
2019-10-30 12:50:00,81.06,81.06,81.05,81.05,4925.0,69.2769,69.2769,69.2684,69.2684,4925.0
2019-10-30 12:55:00,81.05,81.06,81.05,81.05,2220.0,69.2684,69.2769,69.2684,69.2684,2220.0
2019-10-30 13:00:00,81.06,81.06,81.05,81.05,3627.0,69.2769,69.2769,69.2684,69.2684,3627.0
2019-10-30 13:05:00,81.05,81.06,81.05,81.05,6022.0,69.2684,69.2769,69.2684,69.2684,6022.0
2019-10-30 13:10:00,81.06,81.06,81.05,81.06,6300.0,69.2769,69.2769,69.2684,69.2769,6300.0
2019-10-30 13:15:00,81.05,81.06,81.05,81.05,2505.0,69.2684,69.2769,69.2684,69.2684,2505.0
2019-10-30 13:20:00,81.05,81.06,81.05,81.06,11081.0,69.2684,69.2769,69.2684,69.2769,11081.0
2019-10-30 13:25:00,81.06,81.07,81.05,81.06,8093.0,69.2769,69.2855,69.2684,69.2769,8093.0
2019-10-30 13:30:00,81.06,81.07,81.06,81.06,2582.0,69.2769,69.2855,69.2769,69.2769,2582.0
2019-10-30 13:35:00,81.06,81.07,81.06,81.06,8823.0,69.2769,69.2855,69.2769,69.2769,8823.0
2019-10-30 13:40:00,81.07,81.07,81.06,81.06,5429.0,69.2855,69.2855,69.2769,69.2769,5429.0
2019-10-30 13:45:00,81.06,81.07,81.06,81.06,41565.0,69.2769,69.2855,69.2769,69.2769,41565.0
2019-10-30 13:50:00,81.06,81.06,81.05,81.06,5979.0,69.2769,69.2769,69.2684,69.2769,5979.0
2019-10-30 13:55:00,81.06,81.07,81.05,81.06,4161.0,69.2769,69.2855,69.2684,69.2769,4161.0
2019-10-30 14:00:00,81.06,81.06,81.01,81.02,12630.0,69.2769,69.2769,69.2342,69.2428,12630.0
2019-10-30 14:05:00,81.02,81.03,81.01,81.02,16969.0,69.2428,69.2513,69.2342,69.2428,16969.0
2019-10-30 14:10:00,81.02,81.03,81.01,81.02,5375.0,69.2428,69.2513,69.2342,69.2428,5375.0
2019-10-30 14:15:00,81.02,81.03,81.01,81.03,17067.0,69.2428,69.2513,69.2342,69.2513,17067.0
2019-10-30 14:20:00,81.03,81.03,81.01,81.02,9525.0,69.2513,69.2513,69.2342,69.2428,9525.0
2019-10-30 14:25:00,81.02,81.02,81.01,81.01,11480.0,69.2428,69.2428,69.2342,69.2342,11480.0
2019-10-30 14:30:00,81.01,81.02,80.99,80.99,20959.0,69.2342,69.2428,69.2171,69.2171,20959.0
2019-10-30 14:35:00,80.99,80.99,80.94,80.96,85237.0,69.2171,69.2171,69.1744,69.1915,85237.0
2019-10-30 14:40:00,80.95,80.98,80.95,80.98,8621.0,69.1829,69.2086,69.1829,69.2086,8621.0
2019-10-30 14:45:00,80.97,80.99,80.97,80.99,3288.0,69.2,69.2171,69.2,69.2171,3288.0
2019-10-30 14:50:00,80.99,81.01,80.98,81.0,142562.0,69.2171,69.2342,69.2086,69.2257,142562.0
2019-10-30 14:55:00,81.01,81.03,81.0,81.03,129890.0,69.2342,69.2513,69.2257,69.2513,129890.0
2019-10-30 15:00:00,81.03,81.05,81.03,81.04,9270.0,69.2513,69.2684,69.2513,69.2599,9270.0
2019-10-30 15:05:00,81.05,81.06,81.04,81.05,10814.0,69.2684,69.2769,69.2599,69.2684,10814.0
2019-10-30 15:10:00,81.05,81.07,81.05,81.06,20535.0,69.2684,69.2855,69.2684,69.2769,20535.0
2019-10-30 15:15:00,81.05,81.06,81.03,81.06,195906.0,69.2684,69.2769,69.2513,69.2769,195906.0
2019-10-30 15:20:00,81.06,81.08,81.05,81.08,20965.0,69.2769,69.294,69.2684,69.294,20965.0
2019-10-30 15:25:00,81.07,81.09,81.07,81.08,4877.0,69.2855,69.3026,69.2855,69.294,4877.0
2019-10-30 15:30:00,81.09,81.09,81.08,81.08,10352.0,69.3026,69.3026,69.294,69.294,10352.0
2019-10-30 15:35:00,81.09,81.09,81.08,81.08,63260.0,69.3026,69.3026,69.294,69.294,63260.0
2019-10-30 15:40:00,81.09,81.09,81.07,81.08,17481.0,69.3026,69.3026,69.2855,69.294,17481.0
2019-10-30 15:45:00,81.07,81.09,81.07,81.09,12932.0,69.2855,69.3026,69.2855,69.3026,12932.0
2019-10-30 15:50:00,81.08,81.09,81.08,81.08,19011.0,69.294,69.3026,69.294,69.294,19011.0
2019-10-30 15:55:00,81.09,81.09,81.08,81.09,31579.0,69.3026,69.3026,69.294,69.3026,31579.0
2019-10-31 09:30:00,81.16,81.17,81.12,81.15,26899.0,69.3624,69.371,69.3282,69.3539,26899.0
2019-10-31 09:35:00,81.15,81.15,81.14,81.14,9434.0,69.3539,69.3539,69.3453,69.3453,9434.0
2019-10-31 09:40:00,81.14,81.17,81.14,81.17,22625.0,69.3453,69.371,69.3453,69.371,22625.0
2019-10-31 09:45:00,81.17,81.19,81.17,81.19,4357.0,69.371,69.388,69.371,69.388,4357.0
2019-10-31 09:50:00,81.18,81.19,81.18,81.19,28574.0,69.3795,69.388,69.3795,69.388,28574.0
2019-10-31 09:55:00,81.19,81.2,81.18,81.2,13129.0,69.388,69.3966,69.3795,69.3966,13129.0
2019-10-31 10:00:00,81.2,81.21,81.19,81.19,17989.0,69.3966,69.4051,69.388,69.388,17989.0
2019-10-31 10:05:00,81.19,81.21,81.19,81.2,6158.0,69.388,69.4051,69.388,69.3966,6158.0
2019-10-31 10:10:00,81.2,81.22,81.2,81.21,10714.0,69.3966,69.4137,69.3966,69.4051,10714.0
2019-10-31 10:15:00,81.22,81.22,81.21,81.21,2243.0,69.4137,69.4137,69.4051,69.4051,2243.0
2019-10-31 10:20:00,81.21,81.22,81.21,81.21,25248.0,69.4051,69.4137,69.4051,69.4051,25248.0
2019-10-31 10:25:00,81.21,81.22,81.21,81.21,6909.0,69.4051,69.4137,69.4051,69.4051,6909.0
2019-10-31 10:30:00,81.21,81.22,81.21,81.21,9775.0,69.4051,69.4137,69.4051,69.4051,9775.0
2019-10-31 10:35:00,81.22,81.23,81.21,81.22,18792.0,69.4137,69.4222,69.4051,69.4137,18792.0
2019-10-31 10:40:00,81.23,81.24,81.22,81.24,5238.0,69.4222,69.4308,69.4137,69.4308,5238.0
2019-10-31 10:45:00,81.24,81.24,81.23,81.23,9178.0,69.4308,69.4308,69.4222,69.4222,9178.0
2019-10-31 10:50:00,81.24,81.24,81.22,81.23,5402.0,69.4308,69.4308,69.4137,69.4222,5402.0
2019-10-31 10:55:00,81.22,81.23,81.21,81.22,8833.0,69.4137,69.4222,69.4051,69.4137,8833.0
2019-10-31 11:00:00,81.21,81.22,81.21,81.21,4053.0,69.4051,69.4137,69.4051,69.4051,4053.0
2019-10-31 11:05:00,81.22,81.22,81.21,81.22,14702.0,69.4137,69.4137,69.4051,69.4137,14702.0
2019-10-31 11:10:00,81.22,81.22,81.21,81.21,4817.0,69.4137,69.4137,69.4051,69.4051,4817.0
2019-10-31 11:15:00,81.21,81.22,81.21,81.21,12574.0,69.4051,69.4137,69.4051,69.4051,12574.0
2019-10-31 11:20:00,81.22,81.23,81.21,81.23,6375.0,69.4137,69.4222,69.4051,69.4222,6375.0
2019-10-31 11:25:00,81.23,81.23,81.22,81.23,6689.0,69.4222,69.4222,69.4137,69.4222,6689.0
2019-10-31 11:30:00,81.23,81.23,81.22,81.22,5913.0,69.4222,69.4222,69.4137,69.4137,5913.0
2019-10-31 11:35:00,81.22,81.23,81.21,81.22,11965.0,69.4137,69.4222,69.4051,69.4137,11965.0
2019-10-31 11:40:00,81.22,81.22,81.2,81.21,6039.0,69.4137,69.4137,69.3966,69.4051,6039.0
2019-10-31 11:45:00,81.21,81.21,81.2,81.2,6845.0,69.4051,69.4051,69.3966,69.3966,6845.0
2019-10-31 11:50:00,81.2,81.21,81.2,81.2,7117.0,69.3966,69.4051,69.3966,69.3966,7117.0
2019-10-31 11:55:00,81.2,81.21,81.2,81.2,6683.0,69.3966,69.4051,69.3966,69.3966,6683.0
2019-10-31 12:00:00,81.2,81.21,81.2,81.21,5163.0,69.3966,69.4051,69.3966,69.4051,5163.0
2019-10-31 12:05:00,81.2,81.21,81.2,81.21,2682.0,69.3966,69.4051,69.3966,69.4051,2682.0
2019-10-31 12:10:00,81.21,81.21,81.2,81.2,17250.0,69.4051,69.4051,69.3966,69.3966,17250.0
2019-10-31 12:15:00,81.2,81.21,81.2,81.21,15719.0,69.3966,69.4051,69.3966,69.4051,15719.0
2019-10-31 12:20:00,81.2,81.21,81.2,81.2,10058.0,69.3966,69.4051,69.3966,69.3966,10058.0
2019-10-31 12:25:00,81.2,81.21,81.2,81.21,10282.0,69.3966,69.4051,69.3966,69.4051,10282.0
2019-10-31 12:30:00,81.2,81.21,81.2,81.2,1975.0,69.3966,69.4051,69.3966,69.3966,1975.0
2019-10-31 12:35:00,81.2,81.21,81.2,81.21,3370.0,69.3966,69.4051,69.3966,69.4051,3370.0
2019-10-31 12:40:00,81.2,81.22,81.2,81.22,9709.0,69.3966,69.4137,69.3966,69.4137,9709.0
2019-10-31 12:45:00,81.22,81.22,81.21,81.22,27949.0,69.4137,69.4137,69.4051,69.4137,27949.0
2019-10-31 12:50:00,81.22,81.22,81.21,81.22,27909.0,69.4137,69.4137,69.4051,69.4137,27909.0
2019-10-31 12:55:00,81.22,81.22,81.21,81.22,20038.0,69.4137,69.4137,69.4051,69.4137,20038.0
2019-10-31 13:00:00,81.22,81.23,81.21,81.23,10306.0,69.4137,69.4222,69.4051,69.4222,10306.0
2019-10-31 13:05:00,81.22,81.23,81.22,81.23,4756.0,69.4137,69.4222,69.4137,69.4222,4756.0
2019-10-31 13:10:00,81.23,81.23,81.22,81.22,18945.0,69.4222,69.4222,69.4137,69.4137,18945.0
2019-10-31 13:15:00,81.23,81.24,81.22,81.23,26267.0,69.4222,69.4308,69.4137,69.4222,26267.0
2019-10-31 13:20:00,81.24,81.25,81.23,81.25,7214.0,69.4308,69.4393,69.4222,69.4393,7214.0
2019-10-31 13:25:00,81.25,81.25,81.24,81.25,7673.0,69.4393,69.4393,69.4308,69.4393,7673.0
2019-10-31 13:30:00,81.24,81.25,81.24,81.25,1263.0,69.4308,69.4393,69.4308,69.4393,1263.0
2019-10-31 13:35:00,81.24,81.25,81.24,81.25,9166.0,69.4308,69.4393,69.4308,69.4393,9166.0
2019-10-31 13:40:00,81.25,81.25,81.24,81.25,3661.0,69.4393,69.4393,69.4308,69.4393,3661.0
2019-10-31 13:45:00,81.25,81.26,81.24,81.25,15217.0,69.4393,69.4479,69.4308,69.4393,15217.0
2019-10-31 13:50:00,81.25,81.25,81.24,81.25,3334.0,69.4393,69.4393,69.4308,69.4393,3334.0
2019-10-31 13:55:00,81.25,81.25,81.24,81.25,2893.0,69.4393,69.4393,69.4308,69.4393,2893.0
2019-10-31 14:00:00,81.24,81.27,81.24,81.27,13062.0,69.4308,69.4564,69.4308,69.4564,13062.0
2019-10-31 14:05:00,81.26,81.27,81.25,81.25,9493.0,69.4479,69.4564,69.4393,69.4393,9493.0
2019-10-31 14:10:00,81.26,81.27,81.25,81.27,4152.0,69.4479,69.4564,69.4393,69.4564,4152.0
2019-10-31 14:15:00,81.26,81.27,81.25,81.26,7363.0,69.4479,69.4564,69.4393,69.4479,7363.0
2019-10-31 14:20:00,81.25,81.27,81.25,81.27,3723.0,69.4393,69.4564,69.4393,69.4564,3723.0
2019-10-31 14:25:00,81.27,81.28,81.26,81.28,83935.0,69.4564,69.465,69.4479,69.465,83935.0
2019-10-31 14:30:00,81.28,81.29,81.27,81.29,5225.0,69.465,69.4735,69.4564,69.4735,5225.0
2019-10-31 14:35:00,81.29,81.29,81.28,81.28,45506.0,69.4735,69.4735,69.465,69.465,45506.0
2019-10-31 14:40:00,81.29,81.3,81.28,81.29,57133.0,69.4735,69.4821,69.465,69.4735,57133.0
2019-10-31 14:45:00,81.28,81.29,81.28,81.28,34134.0,69.465,69.4735,69.465,69.465,34134.0
2019-10-31 14:50:00,81.28,81.29,81.27,81.27,18238.0,69.465,69.4735,69.4564,69.4564,18238.0
2019-10-31 14:55:00,81.28,81.28,81.26,81.28,40518.0,69.465,69.465,69.4479,69.465,40518.0
2019-10-31 15:00:00,81.28,81.29,81.27,81.29,50589.0,69.465,69.4735,69.4564,69.4735,50589.0
2019-10-31 15:05:00,81.28,81.29,81.27,81.28,22975.0,69.465,69.4735,69.4564,69.465,22975.0
2019-10-31 15:10:00,81.28,81.28,81.26,81.27,13458.0,69.465,69.465,69.4479,69.4564,13458.0
2019-10-31 15:15:00,81.27,81.28,81.26,81.28,16140.0,69.4564,69.465,69.4479,69.465,16140.0
2019-10-31 15:20:00,81.28,81.29,81.27,81.29,11069.0,69.465,69.4735,69.4564,69.4735,11069.0
2019-10-31 15:25:00,81.28,81.29,81.28,81.29,21421.0,69.465,69.4735,69.465,69.4735,21421.0
2019-10-31 15:30:00,81.28,81.29,81.28,81.29,22793.0,69.465,69.4735,69.465,69.4735,22793.0
2019-10-31 15:35:00,81.29,81.29,81.28,81.28,12796.0,69.4735,69.4735,69.465,69.465,12796.0
2019-10-31 15:40:00,81.27,81.28,81.27,81.28,22744.0,69.4564,69.465,69.4564,69.465,22744.0
2019-10-31 15:45:00,81.28,81.29,81.27,81.29,16429.0,69.465,69.4735,69.4564,69.4735,16429.0
2019-10-31 15:50:00,81.29,81.29,81.28,81.29,24805.0,69.4735,69.4735,69.465,69.4735,24805.0
2019-10-31 15:55:00,81.29,81.29,81.27,81.27,92250.0,69.4735,69.4735,69.4564,69.4564,92250.0
2019-11-01 09:30:00,81.05,81.08,81.03,81.04,25794.0,69.4393,69.465,69.4221,69.4307,25794.0
2019-11-01 09:35:00,81.05,81.05,81.03,81.04,25134.0,69.4393,69.4393,69.4221,69.4307,25134.0
2019-11-01 09:40:00,81.05,81.06,81.04,81.06,27810.0,69.4393,69.4478,69.4307,69.4478,27810.0
2019-11-01 09:45:00,81.06,81.07,81.05,81.06,37827.0,69.4478,69.4564,69.4393,69.4478,37827.0
2019-11-01 09:50:00,81.07,81.07,81.06,81.07,22249.0,69.4564,69.4564,69.4478,69.4564,22249.0
2019-11-01 09:55:00,81.07,81.07,81.05,81.06,5201.0,69.4564,69.4564,69.4393,69.4478,5201.0
2019-11-01 10:00:00,81.06,81.11,81.06,81.06,67394.0,69.4478,69.4907,69.4478,69.4478,67394.0
2019-11-01 10:05:00,81.07,81.07,81.05,81.06,9528.0,69.4564,69.4564,69.4393,69.4478,9528.0
2019-11-01 10:10:00,81.07,81.07,81.05,81.07,5930.0,69.4564,69.4564,69.4393,69.4564,5930.0
2019-11-01 10:15:00,81.06,81.07,81.04,81.06,33143.0,69.4478,69.4564,69.4307,69.4478,33143.0
2019-11-01 10:20:00,81.06,81.07,81.05,81.06,19299.0,69.4478,69.4564,69.4393,69.4478,19299.0
2019-11-01 10:25:00,81.06,81.06,81.04,81.06,11053.0,69.4478,69.4478,69.4307,69.4478,11053.0
2019-11-01 10:30:00,81.06,81.06,81.05,81.06,11887.0,69.4478,69.4478,69.4393,69.4478,11887.0
2019-11-01 10:35:00,81.06,81.06,81.05,81.06,26676.0,69.4478,69.4478,69.4393,69.4478,26676.0
2019-11-01 10:40:00,81.06,81.06,81.04,81.05,14656.0,69.4478,69.4478,69.4307,69.4393,14656.0
2019-11-01 10:45:00,81.05,81.05,81.04,81.05,16548.0,69.4393,69.4393,69.4307,69.4393,16548.0
2019-11-01 10:50:00,81.05,81.05,81.04,81.05,15372.0,69.4393,69.4393,69.4307,69.4393,15372.0
2019-11-01 10:55:00,81.05,81.05,81.04,81.05,9443.0,69.4393,69.4393,69.4307,69.4393,9443.0
2019-11-01 11:00:00,81.05,81.05,81.04,81.05,10077.0,69.4393,69.4393,69.4307,69.4393,10077.0
2019-11-01 11:05:00,81.05,81.06,81.04,81.05,13390.0,69.4393,69.4478,69.4307,69.4393,13390.0
2019-11-01 11:10:00,81.05,81.05,81.04,81.05,6126.0,69.4393,69.4393,69.4307,69.4393,6126.0
2019-11-01 11:15:00,81.05,81.05,81.04,81.05,9163.0,69.4393,69.4393,69.4307,69.4393,9163.0
2019-11-01 11:20:00,81.05,81.05,81.04,81.05,10109.0,69.4393,69.4393,69.4307,69.4393,10109.0
2019-11-01 11:25:00,81.05,81.05,81.03,81.04,23235.0,69.4393,69.4393,69.4221,69.4307,23235.0
2019-11-01 11:30:00,81.04,81.04,81.03,81.04,8687.0,69.4307,69.4307,69.4221,69.4307,8687.0
2019-11-01 11:35:00,81.04,81.05,81.03,81.04,10059.0,69.4307,69.4393,69.4221,69.4307,10059.0
2019-11-01 11:40:00,81.05,81.05,81.04,81.05,7254.0,69.4393,69.4393,69.4307,69.4393,7254.0
2019-11-01 11:45:00,81.05,81.05,81.04,81.05,10658.0,69.4393,69.4393,69.4307,69.4393,10658.0
2019-11-01 11:50:00,81.04,81.05,81.03,81.04,13837.0,69.4307,69.4393,69.4221,69.4307,13837.0
2019-11-01 11:55:00,81.04,81.05,81.03,81.04,17391.0,69.4307,69.4393,69.4221,69.4307,17391.0
2019-11-01 12:00:00,81.04,81.05,81.03,81.04,13237.0,69.4307,69.4393,69.4221,69.4307,13237.0
2019-11-01 12:05:00,81.05,81.05,81.04,81.05,15259.0,69.4393,69.4393,69.4307,69.4393,15259.0
2019-11-01 12:10:00,81.05,81.05,81.03,81.04,14127.0,69.4393,69.4393,69.4221,69.4307,14127.0
2019-11-01 12:15:00,81.04,81.05,81.03,81.05,9465.0,69.4307,69.4393,69.4221,69.4393,9465.0
2019-11-01 12:20:00,81.05,81.05,81.03,81.03,22140.0,69.4393,69.4393,69.4221,69.4221,22140.0
2019-11-01 12:25:00,81.03,81.03,81.02,81.02,12117.0,69.4221,69.4221,69.4136,69.4136,12117.0
2019-11-01 12:30:00,81.03,81.03,81.02,81.03,12819.0,69.4221,69.4221,69.4136,69.4221,12819.0
2019-11-01 12:35:00,81.03,81.04,81.02,81.04,54855.0,69.4221,69.4307,69.4136,69.4307,54855.0
2019-11-01 12:40:00,81.04,81.04,81.03,81.04,12840.0,69.4307,69.4307,69.4221,69.4307,12840.0
2019-11-01 12:45:00,81.04,81.04,81.02,81.03,86958.0,69.4307,69.4307,69.4136,69.4221,86958.0
2019-11-01 12:50:00,81.03,81.03,81.02,81.03,13755.0,69.4221,69.4221,69.4136,69.4221,13755.0
2019-11-01 12:55:00,81.03,81.03,81.02,81.03,8515.0,69.4221,69.4221,69.4136,69.4221,8515.0
2019-11-01 13:00:00,81.03,81.04,81.02,81.04,12402.0,69.4221,69.4307,69.4136,69.4307,12402.0
2019-11-01 13:05:00,81.04,81.04,81.03,81.04,15467.0,69.4307,69.4307,69.4221,69.4307,15467.0
2019-11-01 13:10:00,81.04,81.04,81.02,81.02,20983.0,69.4307,69.4307,69.4136,69.4136,20983.0
2019-11-01 13:15:00,81.03,81.03,81.01,81.02,20390.0,69.4221,69.4221,69.405,69.4136,20390.0
2019-11-01 13:20:00,81.02,81.02,81.01,81.02,15220.0,69.4136,69.4136,69.405,69.4136,15220.0
2019-11-01 13:25:00,81.02,81.02,81.01,81.02,15219.0,69.4136,69.4136,69.405,69.4136,15219.0
2019-11-01 13:30:00,81.02,81.02,81.01,81.02,10762.0,69.4136,69.4136,69.405,69.4136,10762.0
2019-11-01 13:35:00,81.02,81.03,81.01,81.03,19997.0,69.4136,69.4221,69.405,69.4221,19997.0
2019-11-01 13:40:00,81.03,81.03,81.02,81.02,18144.0,69.4221,69.4221,69.4136,69.4136,18144.0
2019-11-01 13:45:00,81.02,81.03,81.01,81.01,29470.0,69.4136,69.4221,69.405,69.405,29470.0
2019-11-01 13:50:00,81.01,81.03,81.01,81.03,34921.0,69.405,69.4221,69.405,69.4221,34921.0
2019-11-01 13:55:00,81.03,81.04,81.02,81.04,10372.0,69.4221,69.4307,69.4136,69.4307,10372.0
2019-11-01 14:00:00,81.04,81.05,81.03,81.05,24071.0,69.4307,69.4393,69.4221,69.4393,24071.0
2019-11-01 14:05:00,81.05,81.05,81.04,81.05,13948.0,69.4393,69.4393,69.4307,69.4393,13948.0
2019-11-01 14:10:00,81.05,81.05,81.04,81.05,20108.0,69.4393,69.4393,69.4307,69.4393,20108.0
2019-11-01 14:15:00,81.05,81.05,81.03,81.04,21244.0,69.4393,69.4393,69.4221,69.4307,21244.0
2019-11-01 14:20:00,81.03,81.04,81.03,81.04,12678.0,69.4221,69.4307,69.4221,69.4307,12678.0
2019-11-01 14:25:00,81.04,81.04,81.03,81.03,20381.0,69.4307,69.4307,69.4221,69.4221,20381.0
2019-11-01 14:30:00,81.04,81.04,81.03,81.04,19051.0,69.4307,69.4307,69.4221,69.4307,19051.0
2019-11-01 14:35:00,81.04,81.04,81.03,81.04,64220.0,69.4307,69.4307,69.4221,69.4307,64220.0
2019-11-01 14:40:00,81.04,81.04,81.03,81.04,38856.0,69.4307,69.4307,69.4221,69.4307,38856.0
2019-11-01 14:45:00,81.04,81.04,81.03,81.04,21262.0,69.4307,69.4307,69.4221,69.4307,21262.0
2019-11-01 14:50:00,81.04,81.04,81.03,81.04,18493.0,69.4307,69.4307,69.4221,69.4307,18493.0
2019-11-01 14:55:00,81.04,81.04,81.03,81.04,18262.0,69.4307,69.4307,69.4221,69.4307,18262.0
2019-11-01 15:00:00,81.04,81.06,81.03,81.06,25646.0,69.4307,69.4478,69.4221,69.4478,25646.0
2019-11-01 15:05:00,81.06,81.06,81.05,81.06,73773.0,69.4478,69.4478,69.4393,69.4478,73773.0
2019-11-01 15:10:00,81.06,81.06,81.04,81.06,17507.0,69.4478,69.4478,69.4307,69.4478,17507.0
2019-11-01 15:15:00,81.06,81.06,81.05,81.06,20169.0,69.4478,69.4478,69.4393,69.4478,20169.0
2019-11-01 15:20:00,81.06,81.06,81.05,81.06,17143.0,69.4478,69.4478,69.4393,69.4478,17143.0
2019-11-01 15:25:00,81.06,81.06,81.05,81.05,16264.0,69.4478,69.4478,69.4393,69.4393,16264.0
2019-11-01 15:30:00,81.06,81.06,81.05,81.06,11471.0,69.4478,69.4478,69.4393,69.4478,11471.0
2019-11-01 15:35:00,81.06,81.06,81.05,81.06,54473.0,69.4478,69.4478,69.4393,69.4478,54473.0
2019-11-01 15:40:00,81.06,81.06,81.05,81.06,71667.0,69.4478,69.4478,69.4393,69.4478,71667.0
2019-11-01 15:45:00,81.06,81.07,81.06,81.07,73818.0,69.4478,69.4564,69.4478,69.4564,73818.0
2019-11-01 15:50:00,81.07,81.08,81.06,81.08,72799.0,69.4564,69.465,69.4478,69.465,72799.0
2019-11-01 15:55:00,81.08,81.08,81.06,81.07,100697.0,69.465,69.465,69.4478,69.4564,100697.0
2019-11-04 09:30:00,81.01,81.01,80.98,80.99,59414.0,69.405,69.405,69.3793,69.3879,59414.0
2019-11-04 09:35:00,80.98,80.99,80.98,80.99,5470.0,69.3793,69.3879,69.3793,69.3879,5470.0
2019-11-04 09:40:00,80.99,80.99,80.97,80.97,22783.0,69.3879,69.3879,69.3707,69.3707,22783.0
2019-11-04 09:45:00,80.98,80.98,80.97,80.98,4331.0,69.3793,69.3793,69.3707,69.3793,4331.0
2019-11-04 09:50:00,80.98,80.98,80.97,80.98,2995.0,69.3793,69.3793,69.3707,69.3793,2995.0
2019-11-04 09:55:00,80.97,80.98,80.96,80.96,69393.0,69.3707,69.3793,69.3622,69.3622,69393.0
2019-11-04 10:00:00,80.97,80.98,80.96,80.98,31480.0,69.3707,69.3793,69.3622,69.3793,31480.0
2019-11-04 10:05:00,80.98,80.99,80.97,80.99,5674.0,69.3793,69.3879,69.3707,69.3879,5674.0
2019-11-04 10:10:00,80.98,80.99,80.98,80.98,7996.0,69.3793,69.3879,69.3793,69.3793,7996.0
2019-11-04 10:15:00,80.99,80.99,80.98,80.98,1725.0,69.3879,69.3879,69.3793,69.3793,1725.0
2019-11-04 10:20:00,80.99,80.99,80.98,80.99,4159.0,69.3879,69.3879,69.3793,69.3879,4159.0
2019-11-04 10:25:00,80.98,80.99,80.98,80.98,18343.0,69.3793,69.3879,69.3793,69.3793,18343.0
2019-11-04 10:30:00,80.98,80.99,80.98,80.98,11663.0,69.3793,69.3879,69.3793,69.3793,11663.0
2019-11-04 10:35:00,80.98,80.99,80.98,80.98,7542.0,69.3793,69.3879,69.3793,69.3793,7542.0
2019-11-04 10:40:00,80.98,80.99,80.98,80.98,21735.0,69.3793,69.3879,69.3793,69.3793,21735.0
2019-11-04 10:45:00,80.98,80.99,80.98,80.98,8598.0,69.3793,69.3879,69.3793,69.3793,8598.0
2019-11-04 10:50:00,80.98,80.99,80.98,80.98,2457.0,69.3793,69.3879,69.3793,69.3793,2457.0
2019-11-04 10:55:00,80.99,80.99,80.97,80.98,28917.0,69.3879,69.3879,69.3707,69.3793,28917.0
2019-11-04 11:00:00,80.97,80.98,80.97,80.97,7772.0,69.3707,69.3793,69.3707,69.3707,7772.0
2019-11-04 11:05:00,80.98,80.98,80.97,80.98,5096.0,69.3793,69.3793,69.3707,69.3793,5096.0
2019-11-04 11:10:00,80.98,80.98,80.97,80.98,35564.0,69.3793,69.3793,69.3707,69.3793,35564.0
2019-11-04 11:15:00,80.98,80.98,80.97,80.97,10068.0,69.3793,69.3793,69.3707,69.3707,10068.0
2019-11-04 11:20:00,80.97,80.98,80.97,80.98,2115.0,69.3707,69.3793,69.3707,69.3793,2115.0
2019-11-04 11:25:00,80.97,80.98,80.97,80.97,9671.0,69.3707,69.3793,69.3707,69.3707,9671.0
2019-11-04 11:30:00,80.98,80.98,80.97,80.98,5889.0,69.3793,69.3793,69.3707,69.3793,5889.0
2019-11-04 11:35:00,80.98,80.98,80.97,80.98,9919.0,69.3793,69.3793,69.3707,69.3793,9919.0
2019-11-04 11:40:00,80.98,80.98,80.97,80.98,2570.0,69.3793,69.3793,69.3707,69.3793,2570.0
2019-11-04 11:45:00,80.98,80.98,80.97,80.97,7939.0,69.3793,69.3793,69.3707,69.3707,7939.0
2019-11-04 11:50:00,80.98,80.98,80.97,80.97,8549.0,69.3793,69.3793,69.3707,69.3707,8549.0
2019-11-04 11:55:00,80.98,80.98,80.97,80.98,5629.0,69.3793,69.3793,69.3707,69.3793,5629.0
2019-11-04 12:00:00,80.98,80.98,80.97,80.97,6706.0,69.3793,69.3793,69.3707,69.3707,6706.0
2019-11-04 12:05:00,80.98,80.98,80.97,80.97,7175.0,69.3793,69.3793,69.3707,69.3707,7175.0
2019-11-04 12:10:00,80.98,80.98,80.97,80.98,5360.0,69.3793,69.3793,69.3707,69.3793,5360.0
2019-11-04 12:15:00,80.97,80.98,80.97,80.98,9357.0,69.3707,69.3793,69.3707,69.3793,9357.0
2019-11-04 12:20:00,80.98,80.98,80.97,80.98,15507.0,69.3793,69.3793,69.3707,69.3793,15507.0
2019-11-04 12:25:00,80.98,80.98,80.97,80.98,13568.0,69.3793,69.3793,69.3707,69.3793,13568.0
2019-11-04 12:30:00,80.98,80.98,80.97,80.98,14866.0,69.3793,69.3793,69.3707,69.3793,14866.0
2019-11-04 12:35:00,80.97,80.98,80.97,80.98,11698.0,69.3707,69.3793,69.3707,69.3793,11698.0
2019-11-04 12:40:00,80.98,80.98,80.97,80.98,7124.0,69.3793,69.3793,69.3707,69.3793,7124.0
2019-11-04 12:45:00,80.98,80.98,80.97,80.98,4196.0,69.3793,69.3793,69.3707,69.3793,4196.0
2019-11-04 12:50:00,80.98,80.98,80.97,80.98,11034.0,69.3793,69.3793,69.3707,69.3793,11034.0
2019-11-04 12:55:00,80.98,80.98,80.97,80.98,14364.0,69.3793,69.3793,69.3707,69.3793,14364.0
2019-11-04 13:00:00,80.98,80.98,80.97,80.98,22675.0,69.3793,69.3793,69.3707,69.3793,22675.0
2019-11-04 13:05:00,80.97,80.98,80.97,80.98,9938.0,69.3707,69.3793,69.3707,69.3793,9938.0
2019-11-04 13:10:00,80.98,80.98,80.97,80.98,7962.0,69.3793,69.3793,69.3707,69.3793,7962.0
2019-11-04 13:15:00,80.97,80.98,80.97,80.98,11480.0,69.3707,69.3793,69.3707,69.3793,11480.0
2019-11-04 13:20:00,80.98,80.98,80.97,80.98,17173.0,69.3793,69.3793,69.3707,69.3793,17173.0
2019-11-04 13:25:00,80.98,80.99,80.97,80.98,32986.0,69.3793,69.3879,69.3707,69.3793,32986.0
2019-11-04 13:30:00,80.98,80.99,80.98,80.98,10708.0,69.3793,69.3879,69.3793,69.3793,10708.0
2019-11-04 13:35:00,80.98,80.99,80.98,80.98,15209.0,69.3793,69.3879,69.3793,69.3793,15209.0
2019-11-04 13:40:00,80.98,80.99,80.98,80.99,35974.0,69.3793,69.3879,69.3793,69.3879,35974.0
2019-11-04 13:45:00,80.99,80.99,80.98,80.99,14174.0,69.3879,69.3879,69.3793,69.3879,14174.0
2019-11-04 13:50:00,80.99,80.99,80.98,80.99,23382.0,69.3879,69.3879,69.3793,69.3879,23382.0
2019-11-04 13:55:00,80.99,80.99,80.98,80.98,15951.0,69.3879,69.3879,69.3793,69.3793,15951.0
2019-11-04 14:00:00,80.98,80.99,80.98,80.98,16345.0,69.3793,69.3879,69.3793,69.3793,16345.0
2019-11-04 14:05:00,80.98,80.99,80.98,80.98,18396.0,69.3793,69.3879,69.3793,69.3793,18396.0
2019-11-04 14:10:00,80.98,80.99,80.98,80.99,14617.0,69.3793,69.3879,69.3793,69.3879,14617.0
2019-11-04 14:15:00,80.99,80.99,80.98,80.99,26931.0,69.3879,69.3879,69.3793,69.3879,26931.0
2019-11-04 14:20:00,80.99,80.99,80.98,80.99,21837.0,69.3879,69.3879,69.3793,69.3879,21837.0
2019-11-04 14:25:00,80.99,80.99,80.98,80.99,23094.0,69.3879,69.3879,69.3793,69.3879,23094.0
2019-11-04 14:30:00,80.99,80.99,80.98,80.98,22797.0,69.3879,69.3879,69.3793,69.3793,22797.0
2019-11-04 14:35:00,80.98,80.99,80.98,80.99,26010.0,69.3793,69.3879,69.3793,69.3879,26010.0
2019-11-04 14:40:00,80.98,81.0,80.98,81.0,18079.0,69.3793,69.3964,69.3793,69.3964,18079.0
2019-11-04 14:45:00,81.0,81.0,80.99,80.99,20109.0,69.3964,69.3964,69.3879,69.3879,20109.0
2019-11-04 14:50:00,81.0,81.0,80.99,81.0,32250.0,69.3964,69.3964,69.3879,69.3964,32250.0
2019-11-04 14:55:00,81.0,81.0,80.99,81.0,25065.0,69.3964,69.3964,69.3879,69.3964,25065.0
2019-11-04 15:00:00,81.0,81.0,80.98,80.99,30049.0,69.3964,69.3964,69.3793,69.3879,30049.0
2019-11-04 15:05:00,80.98,81.0,80.98,81.0,24934.0,69.3793,69.3964,69.3793,69.3964,24934.0
2019-11-04 15:10:00,81.0,81.0,80.99,81.0,21385.0,69.3964,69.3964,69.3879,69.3964,21385.0
2019-11-04 15:15:00,81.0,81.01,80.99,81.01,20094.0,69.3964,69.405,69.3879,69.405,20094.0
2019-11-04 15:20:00,81.01,81.01,81.0,81.01,20511.0,69.405,69.405,69.3964,69.405,20511.0
2019-11-04 15:25:00,81.01,81.01,81.0,81.01,27934.0,69.405,69.405,69.3964,69.405,27934.0
2019-11-04 15:30:00,81.01,81.01,81.0,81.01,27018.0,69.405,69.405,69.3964,69.405,27018.0
2019-11-04 15:35:00,81.0,81.01,80.99,81.0,33761.0,69.3964,69.405,69.3879,69.3964,33761.0
2019-11-04 15:40:00,81.0,81.01,80.99,81.01,39878.0,69.3964,69.405,69.3879,69.405,39878.0
2019-11-04 15:45:00,81.01,81.01,81.0,81.01,47198.0,69.405,69.405,69.3964,69.405,47198.0
2019-11-04 15:50:00,81.01,81.01,81.0,81.0,33586.0,69.405,69.405,69.3964,69.3964,33586.0
2019-11-04 15:55:00,81.01,81.01,80.99,81.0,79812.0,69.405,69.405,69.3879,69.3964,79812.0
2019-11-05 09:30:00,80.94,80.97,80.91,80.92,51746.0,69.345,69.3707,69.3193,69.3279,51746.0
2019-11-05 09:35:00,80.92,80.93,80.91,80.92,10476.0,69.3279,69.3365,69.3193,69.3279,10476.0
2019-11-05 09:40:00,80.92,80.92,80.9,80.91,9531.0,69.3279,69.3279,69.3108,69.3193,9531.0
2019-11-05 09:45:00,80.91,80.92,80.9,80.92,11953.0,69.3193,69.3279,69.3108,69.3279,11953.0
2019-11-05 09:50:00,80.92,80.92,80.91,80.91,5470.0,69.3279,69.3279,69.3193,69.3193,5470.0
2019-11-05 09:55:00,80.91,80.92,80.9,80.9,12174.0,69.3193,69.3279,69.3108,69.3108,12174.0
2019-11-05 10:00:00,80.9,80.91,80.83,80.86,83124.0,69.3108,69.3193,69.2508,69.2765,83124.0
2019-11-05 10:05:00,80.85,80.87,80.85,80.87,14785.0,69.2679,69.285,69.2679,69.285,14785.0
2019-11-05 10:10:00,80.87,80.88,80.86,80.88,24008.0,69.285,69.2936,69.2765,69.2936,24008.0
2019-11-05 10:15:00,80.88,80.88,80.86,80.86,46216.0,69.2936,69.2936,69.2765,69.2765,46216.0
2019-11-05 10:20:00,80.87,80.87,80.85,80.87,34152.0,69.285,69.285,69.2679,69.285,34152.0
2019-11-05 10:25:00,80.87,80.87,80.86,80.86,6502.0,69.285,69.285,69.2765,69.2765,6502.0
2019-11-05 10:30:00,80.87,80.87,80.84,80.85,22999.0,69.285,69.285,69.2593,69.2679,22999.0
2019-11-05 10:35:00,80.85,80.85,80.84,80.84,8890.0,69.2679,69.2679,69.2593,69.2593,8890.0
2019-11-05 10:40:00,80.84,80.85,80.84,80.85,12882.0,69.2593,69.2679,69.2593,69.2679,12882.0
2019-11-05 10:45:00,80.85,80.85,80.84,80.84,8723.0,69.2679,69.2679,69.2593,69.2593,8723.0
2019-11-05 10:50:00,80.84,80.86,80.84,80.86,3935.0,69.2593,69.2765,69.2593,69.2765,3935.0
2019-11-05 10:55:00,80.86,80.86,80.85,80.86,4556.0,69.2765,69.2765,69.2679,69.2765,4556.0
2019-11-05 11:00:00,80.86,80.86,80.84,80.84,2469.0,69.2765,69.2765,69.2593,69.2593,2469.0
2019-11-05 11:05:00,80.84,80.85,80.84,80.84,14733.0,69.2593,69.2679,69.2593,69.2593,14733.0
2019-11-05 11:10:00,80.84,80.86,80.84,80.86,13917.0,69.2593,69.2765,69.2593,69.2765,13917.0
2019-11-05 11:15:00,80.85,80.86,80.85,80.85,44445.0,69.2679,69.2765,69.2679,69.2679,44445.0
2019-11-05 11:20:00,80.86,80.86,80.85,80.86,3559.0,69.2765,69.2765,69.2679,69.2765,3559.0
2019-11-05 11:25:00,80.86,80.86,80.85,80.86,11193.0,69.2765,69.2765,69.2679,69.2765,11193.0
2019-11-05 11:30:00,80.85,80.86,80.85,80.86,15792.0,69.2679,69.2765,69.2679,69.2765,15792.0
2019-11-05 11:35:00,80.85,80.86,80.85,80.85,99588.0,69.2679,69.2765,69.2679,69.2679,99588.0
2019-11-05 11:40:00,80.85,80.86,80.85,80.85,8386.0,69.2679,69.2765,69.2679,69.2679,8386.0
2019-11-05 11:45:00,80.86,80.86,80.85,80.86,8453.0,69.2765,69.2765,69.2679,69.2765,8453.0
2019-11-05 11:50:00,80.86,80.86,80.85,80.85,9762.0,69.2765,69.2765,69.2679,69.2679,9762.0
2019-11-05 11:55:00,80.85,80.86,80.85,80.86,15471.0,69.2679,69.2765,69.2679,69.2765,15471.0
2019-11-05 12:00:00,80.85,80.86,80.85,80.86,86739.0,69.2679,69.2765,69.2679,69.2765,86739.0
2019-11-05 12:05:00,80.86,80.86,80.85,80.86,84853.0,69.2765,69.2765,69.2679,69.2765,84853.0
2019-11-05 12:10:00,80.85,80.86,80.85,80.85,25279.0,69.2679,69.2765,69.2679,69.2679,25279.0
2019-11-05 12:15:00,80.86,80.86,80.85,80.86,5284.0,69.2765,69.2765,69.2679,69.2765,5284.0
2019-11-05 12:20:00,80.85,80.86,80.85,80.85,6961.0,69.2679,69.2765,69.2679,69.2679,6961.0
2019-11-05 12:25:00,80.85,80.86,80.85,80.86,8525.0,69.2679,69.2765,69.2679,69.2765,8525.0
2019-11-05 12:30:00,80.86,80.86,80.85,80.86,8301.0,69.2765,69.2765,69.2679,69.2765,8301.0
2019-11-05 12:35:00,80.86,80.86,80.85,80.86,8853.0,69.2765,69.2765,69.2679,69.2765,8853.0
2019-11-05 12:40:00,80.86,80.86,80.85,80.85,4067.0,69.2765,69.2765,69.2679,69.2679,4067.0
2019-11-05 12:45:00,80.86,80.86,80.85,80.86,13321.0,69.2765,69.2765,69.2679,69.2765,13321.0
2019-11-05 12:50:00,80.86,80.87,80.85,80.86,16607.0,69.2765,69.285,69.2679,69.2765,16607.0
2019-11-05 12:55:00,80.87,80.87,80.86,80.87,10718.0,69.285,69.285,69.2765,69.285,10718.0
2019-11-05 13:00:00,80.87,80.87,80.86,80.87,11770.0,69.285,69.285,69.2765,69.285,11770.0
2019-11-05 13:05:00,80.87,80.87,80.86,80.87,250844.0,69.285,69.285,69.2765,69.285,250844.0
2019-11-05 13:10:00,80.87,80.87,80.86,80.86,13617.0,69.285,69.285,69.2765,69.2765,13617.0
2019-11-05 13:15:00,80.87,80.87,80.86,80.86,4334.0,69.285,69.285,69.2765,69.2765,4334.0
2019-11-05 13:20:00,80.86,80.87,80.85,80.86,15936.0,69.2765,69.285,69.2679,69.2765,15936.0
2019-11-05 13:25:00,80.86,80.87,80.86,80.87,2852.0,69.2765,69.285,69.2765,69.285,2852.0
2019-11-05 13:30:00,80.86,80.87,80.86,80.87,221622.0,69.2765,69.285,69.2765,69.285,221622.0
2019-11-05 13:35:00,80.86,80.87,80.86,80.86,7765.0,69.2765,69.285,69.2765,69.2765,7765.0
2019-11-05 13:40:00,80.87,80.87,80.86,80.87,14130.0,69.285,69.285,69.2765,69.285,14130.0
2019-11-05 13:45:00,80.86,80.87,80.86,80.87,8562.0,69.2765,69.285,69.2765,69.285,8562.0
2019-11-05 13:50:00,80.87,80.87,80.86,80.87,11526.0,69.285,69.285,69.2765,69.285,11526.0
2019-11-05 13:55:00,80.86,80.87,80.86,80.87,14254.0,69.2765,69.285,69.2765,69.285,14254.0
2019-11-05 14:00:00,80.87,80.88,80.86,80.88,26094.0,69.285,69.2936,69.2765,69.2936,26094.0
2019-11-05 14:05:00,80.88,80.88,80.87,80.88,27792.0,69.2936,69.2936,69.285,69.2936,27792.0
2019-11-05 14:10:00,80.88,80.88,80.87,80.88,29853.0,69.2936,69.2936,69.285,69.2936,29853.0
2019-11-05 14:15:00,80.88,80.88,80.87,80.88,43598.0,69.2936,69.2936,69.285,69.2936,43598.0
2019-11-05 14:20:00,80.88,80.88,80.87,80.88,32910.0,69.2936,69.2936,69.285,69.2936,32910.0
2019-11-05 14:25:00,80.88,80.88,80.87,80.88,23160.0,69.2936,69.2936,69.285,69.2936,23160.0
2019-11-05 14:30:00,80.88,80.88,80.87,80.88,36404.0,69.2936,69.2936,69.285,69.2936,36404.0
2019-11-05 14:35:00,80.88,80.88,80.87,80.88,25910.0,69.2936,69.2936,69.285,69.2936,25910.0
2019-11-05 14:40:00,80.88,80.88,80.86,80.86,25429.0,69.2936,69.2936,69.2765,69.2765,25429.0
2019-11-05 14:45:00,80.86,80.87,80.85,80.87,71401.0,69.2765,69.285,69.2679,69.285,71401.0
2019-11-05 14:50:00,80.87,80.87,80.86,80.87,19164.0,69.285,69.285,69.2765,69.285,19164.0
2019-11-05 14:55:00,80.87,80.87,80.86,80.87,119763.0,69.285,69.285,69.2765,69.285,119763.0
2019-11-05 15:00:00,80.87,80.87,80.86,80.87,44375.0,69.285,69.285,69.2765,69.285,44375.0
2019-11-05 15:05:00,80.87,80.87,80.86,80.87,27190.0,69.285,69.285,69.2765,69.285,27190.0
2019-11-05 15:10:00,80.87,80.88,80.86,80.88,43277.0,69.285,69.2936,69.2765,69.2936,43277.0
2019-11-05 15:15:00,80.88,80.88,80.87,80.88,27608.0,69.2936,69.2936,69.285,69.2936,27608.0
2019-11-05 15:20:00,80.88,80.89,80.87,80.89,35603.0,69.2936,69.3022,69.285,69.3022,35603.0
2019-11-05 15:25:00,80.89,80.89,80.88,80.89,64912.0,69.3022,69.3022,69.2936,69.3022,64912.0
2019-11-05 15:30:00,80.89,80.9,80.88,80.9,29683.0,69.3022,69.3108,69.2936,69.3108,29683.0
2019-11-05 15:35:00,80.9,80.9,80.89,80.9,25883.0,69.3108,69.3108,69.3022,69.3108,25883.0
2019-11-05 15:40:00,80.9,80.9,80.89,80.9,26154.0,69.3108,69.3108,69.3022,69.3108,26154.0
2019-11-05 15:45:00,80.89,80.9,80.89,80.9,21840.0,69.3022,69.3108,69.3022,69.3108,21840.0
2019-11-05 15:50:00,80.9,80.91,80.89,80.91,32368.0,69.3108,69.3193,69.3022,69.3193,32368.0
2019-11-05 15:55:00,80.9,80.9,80.88,80.88,101331.0,69.3108,69.3108,69.2936,69.2936,101331.0
2019-11-06 09:30:00,80.95,80.95,80.92,80.93,44051.0,69.3536,69.3536,69.3279,69.3365,44051.0
2019-11-06 09:35:00,80.92,80.93,80.92,80.93,2517.0,69.3279,69.3365,69.3279,69.3365,2517.0
2019-11-06 09:40:00,80.93,80.93,80.92,80.93,23163.0,69.3365,69.3365,69.3279,69.3365,23163.0
2019-11-06 09:45:00,80.93,80.94,80.92,80.94,11892.0,69.3365,69.345,69.3279,69.345,11892.0
2019-11-06 09:50:00,80.94,80.94,80.93,80.94,14862.0,69.345,69.345,69.3365,69.345,14862.0
2019-11-06 09:55:00,80.94,80.94,80.93,80.94,30013.0,69.345,69.345,69.3365,69.345,30013.0
2019-11-06 10:00:00,80.94,80.94,80.93,80.94,13928.0,69.345,69.345,69.3365,69.345,13928.0
2019-11-06 10:05:00,80.94,80.94,80.93,80.93,16822.0,69.345,69.345,69.3365,69.3365,16822.0
2019-11-06 10:10:00,80.94,80.94,80.93,80.94,17813.0,69.345,69.345,69.3365,69.345,17813.0
2019-11-06 10:15:00,80.94,80.94,80.93,80.94,13902.0,69.345,69.345,69.3365,69.345,13902.0
2019-11-06 10:20:00,80.94,80.94,80.93,80.94,24972.0,69.345,69.345,69.3365,69.345,24972.0
2019-11-06 10:25:00,80.94,80.94,80.93,80.93,13543.0,69.345,69.345,69.3365,69.3365,13543.0
2019-11-06 10:30:00,80.94,80.94,80.93,80.94,13700.0,69.345,69.345,69.3365,69.345,13700.0
2019-11-06 10:35:00,80.94,80.94,80.93,80.94,10043.0,69.345,69.345,69.3365,69.345,10043.0
2019-11-06 10:40:00,80.94,80.94,80.93,80.94,12114.0,69.345,69.345,69.3365,69.345,12114.0
2019-11-06 10:45:00,80.94,80.94,80.93,80.94,8692.0,69.345,69.345,69.3365,69.345,8692.0
2019-11-06 10:50:00,80.94,80.95,80.93,80.95,10950.0,69.345,69.3536,69.3365,69.3536,10950.0
2019-11-06 10:55:00,80.95,80.95,80.94,80.95,13910.0,69.3536,69.3536,69.345,69.3536,13910.0
2019-11-06 11:00:00,80.95,80.95,80.94,80.95,20557.0,69.3536,69.3536,69.345,69.3536,20557.0
2019-11-06 11:05:00,80.95,80.95,80.94,80.95,9253.0,69.3536,69.3536,69.345,69.3536,9253.0
2019-11-06 11:10:00,80.95,80.95,80.94,80.95,16230.0,69.3536,69.3536,69.345,69.3536,16230.0
2019-11-06 11:15:00,80.95,80.95,80.94,80.94,18688.0,69.3536,69.3536,69.345,69.345,18688.0
2019-11-06 11:20:00,80.95,80.95,80.94,80.95,7442.0,69.3536,69.3536,69.345,69.3536,7442.0
2019-11-06 11:25:00,80.95,80.95,80.94,80.95,10781.0,69.3536,69.3536,69.345,69.3536,10781.0
2019-11-06 11:30:00,80.95,80.95,80.94,80.95,12810.0,69.3536,69.3536,69.345,69.3536,12810.0
2019-11-06 11:35:00,80.94,80.95,80.94,80.95,7675.0,69.345,69.3536,69.345,69.3536,7675.0
2019-11-06 11:40:00,80.95,80.95,80.92,80.93,78090.0,69.3536,69.3536,69.3279,69.3365,78090.0
2019-11-06 11:45:00,80.94,80.95,80.93,80.95,24575.0,69.345,69.3536,69.3365,69.3536,24575.0
2019-11-06 11:50:00,80.95,80.97,80.94,80.97,24262.0,69.3536,69.3707,69.345,69.3707,24262.0
2019-11-06 11:55:00,80.97,80.97,80.95,80.97,8345.0,69.3707,69.3707,69.3536,69.3707,8345.0
2019-11-06 12:00:00,80.96,80.97,80.95,80.95,24403.0,69.3622,69.3707,69.3536,69.3536,24403.0
2019-11-06 12:05:00,80.96,80.96,80.95,80.95,4806.0,69.3622,69.3622,69.3536,69.3536,4806.0
2019-11-06 12:10:00,80.95,80.96,80.95,80.96,24109.0,69.3536,69.3622,69.3536,69.3622,24109.0
2019-11-06 12:15:00,80.95,80.96,80.95,80.96,7915.0,69.3536,69.3622,69.3536,69.3622,7915.0
2019-11-06 12:20:00,80.96,80.96,80.95,80.95,3701.0,69.3622,69.3622,69.3536,69.3536,3701.0
2019-11-06 12:25:00,80.95,80.96,80.95,80.96,6704.0,69.3536,69.3622,69.3536,69.3622,6704.0
2019-11-06 12:30:00,80.95,80.96,80.95,80.96,4172.0,69.3536,69.3622,69.3536,69.3622,4172.0
2019-11-06 12:35:00,80.95,80.96,80.95,80.96,3541.0,69.3536,69.3622,69.3536,69.3622,3541.0
2019-11-06 12:40:00,80.96,80.97,80.95,80.97,11230.0,69.3622,69.3707,69.3536,69.3707,11230.0
2019-11-06 12:45:00,80.97,80.97,80.95,80.96,11065.0,69.3707,69.3707,69.3536,69.3622,11065.0
2019-11-06 12:50:00,80.96,80.97,80.96,80.97,11572.0,69.3622,69.3707,69.3622,69.3707,11572.0
2019-11-06 12:55:00,80.97,80.97,80.96,80.97,3300.0,69.3707,69.3707,69.3622,69.3707,3300.0
2019-11-06 13:00:00,80.97,80.98,80.96,80.97,39661.0,69.3707,69.3793,69.3622,69.3707,39661.0
2019-11-06 13:05:00,80.96,80.98,80.96,80.98,13291.0,69.3622,69.3793,69.3622,69.3793,13291.0
2019-11-06 13:10:00,80.97,80.98,80.97,80.98,21581.0,69.3707,69.3793,69.3707,69.3793,21581.0
2019-11-06 13:15:00,80.98,80.98,80.96,80.97,70039.0,69.3793,69.3793,69.3622,69.3707,70039.0
2019-11-06 13:20:00,80.96,80.97,80.96,80.97,10621.0,69.3622,69.3707,69.3622,69.3707,10621.0
2019-11-06 13:25:00,80.96,80.97,80.96,80.97,47014.0,69.3622,69.3707,69.3622,69.3707,47014.0
2019-11-06 13:30:00,80.97,80.98,80.97,80.98,11030.0,69.3707,69.3793,69.3707,69.3793,11030.0
2019-11-06 13:35:00,80.98,80.99,80.97,80.98,17198.0,69.3793,69.3879,69.3707,69.3793,17198.0
2019-11-06 13:40:00,80.98,80.99,80.98,80.98,19570.0,69.3793,69.3879,69.3793,69.3793,19570.0
2019-11-06 13:45:00,80.98,80.99,80.98,80.98,22850.0,69.3793,69.3879,69.3793,69.3793,22850.0
2019-11-06 13:50:00,80.98,80.99,80.98,80.98,31359.0,69.3793,69.3879,69.3793,69.3793,31359.0
2019-11-06 13:55:00,80.98,80.99,80.97,80.98,36797.0,69.3793,69.3879,69.3707,69.3793,36797.0
2019-11-06 14:00:00,80.98,80.98,80.97,80.98,13220.0,69.3793,69.3793,69.3707,69.3793,13220.0
2019-11-06 14:05:00,80.98,80.98,80.97,80.98,14594.0,69.3793,69.3793,69.3707,69.3793,14594.0
2019-11-06 14:10:00,80.98,80.98,80.97,80.98,5274.0,69.3793,69.3793,69.3707,69.3793,5274.0
2019-11-06 14:15:00,80.98,80.99,80.97,80.99,33522.0,69.3793,69.3879,69.3707,69.3879,33522.0
2019-11-06 14:20:00,80.99,80.99,80.98,80.98,21440.0,69.3879,69.3879,69.3793,69.3793,21440.0
2019-11-06 14:25:00,80.99,80.99,80.98,80.98,22325.0,69.3879,69.3879,69.3793,69.3793,22325.0
2019-11-06 14:30:00,80.98,80.99,80.98,80.98,20670.0,69.3793,69.3879,69.3793,69.3793,20670.0
2019-11-06 14:35:00,80.98,80.99,80.98,80.98,16832.0,69.3793,69.3879,69.3793,69.3793,16832.0
2019-11-06 14:40:00,80.98,80.99,80.98,80.98,14006.0,69.3793,69.3879,69.3793,69.3793,14006.0
2019-11-06 14:45:00,80.99,80.99,80.98,80.98,17043.0,69.3879,69.3879,69.3793,69.3793,17043.0
2019-11-06 14:50:00,80.98,80.99,80.98,80.98,16641.0,69.3793,69.3879,69.3793,69.3793,16641.0
2019-11-06 14:55:00,80.98,80.99,80.98,80.98,19359.0,69.3793,69.3879,69.3793,69.3793,19359.0
2019-11-06 15:00:00,80.99,80.99,80.98,80.98,36338.0,69.3879,69.3879,69.3793,69.3793,36338.0
2019-11-06 15:05:00,80.98,80.99,80.97,80.98,18890.0,69.3793,69.3879,69.3707,69.3793,18890.0
2019-11-06 15:10:00,80.98,80.98,80.97,80.98,20265.0,69.3793,69.3793,69.3707,69.3793,20265.0
2019-11-06 15:15:00,80.98,80.98,80.97,80.98,20310.0,69.3793,69.3793,69.3707,69.3793,20310.0
2019-11-06 15:20:00,80.98,80.98,80.97,80.98,13289.0,69.3793,69.3793,69.3707,69.3793,13289.0
2019-11-06 15:25:00,80.98,80.98,80.97,80.98,20726.0,69.3793,69.3793,69.3707,69.3793,20726.0
2019-11-06 15:30:00,80.98,80.99,80.97,80.98,52681.0,69.3793,69.3879,69.3707,69.3793,52681.0
2019-11-06 15:35:00,80.98,80.99,80.98,80.98,37344.0,69.3793,69.3879,69.3793,69.3793,37344.0
2019-11-06 15:40:00,80.99,80.99,80.98,80.98,36172.0,69.3879,69.3879,69.3793,69.3793,36172.0
2019-11-06 15:45:00,80.98,80.99,80.98,80.98,28025.0,69.3793,69.3879,69.3793,69.3793,28025.0
2019-11-06 15:50:00,80.98,80.99,80.98,80.98,33262.0,69.3793,69.3879,69.3793,69.3793,33262.0
2019-11-06 15:55:00,80.98,80.99,80.97,80.98,50525.0,69.3793,69.3879,69.3707,69.3793,50525.0
2019-11-07 09:30:00,80.9,80.9,80.88,80.9,36930.0,69.3108,69.3108,69.2936,69.3108,36930.0
2019-11-07 09:35:00,80.9,80.9,80.87,80.88,9141.0,69.3108,69.3108,69.285,69.2936,9141.0
2019-11-07 09:40:00,80.88,80.89,80.88,80.89,17915.0,69.2936,69.3022,69.2936,69.3022,17915.0
2019-11-07 09:45:00,80.89,80.89,80.88,80.89,11808.0,69.3022,69.3022,69.2936,69.3022,11808.0
2019-11-07 09:50:00,80.89,80.89,80.87,80.88,20421.0,69.3022,69.3022,69.285,69.2936,20421.0
2019-11-07 09:55:00,80.88,80.88,80.86,80.87,15815.0,69.2936,69.2936,69.2765,69.285,15815.0
2019-11-07 10:00:00,80.87,80.87,80.86,80.87,10975.0,69.285,69.285,69.2765,69.285,10975.0
2019-11-07 10:05:00,80.87,80.87,80.86,80.87,16270.0,69.285,69.285,69.2765,69.285,16270.0
2019-11-07 10:10:00,80.87,80.87,80.86,80.87,23620.0,69.285,69.285,69.2765,69.285,23620.0
2019-11-07 10:15:00,80.87,80.87,80.86,80.87,42954.0,69.285,69.285,69.2765,69.285,42954.0
2019-11-07 10:20:00,80.87,80.87,80.86,80.87,18347.0,69.285,69.285,69.2765,69.285,18347.0
2019-11-07 10:25:00,80.87,80.87,80.86,80.87,25318.0,69.285,69.285,69.2765,69.285,25318.0
2019-11-07 10:30:00,80.87,80.87,80.86,80.87,9946.0,69.285,69.285,69.2765,69.285,9946.0
2019-11-07 10:35:00,80.87,80.87,80.86,80.87,8685.0,69.285,69.285,69.2765,69.285,8685.0
2019-11-07 10:40:00,80.87,80.87,80.85,80.86,25040.0,69.285,69.285,69.2679,69.2765,25040.0
2019-11-07 10:45:00,80.86,80.86,80.85,80.86,9308.0,69.2765,69.2765,69.2679,69.2765,9308.0
2019-11-07 10:50:00,80.86,80.86,80.84,80.84,28902.0,69.2765,69.2765,69.2593,69.2593,28902.0
2019-11-07 10:55:00,80.84,80.84,80.82,80.84,19292.0,69.2593,69.2593,69.2422,69.2593,19292.0
2019-11-07 11:00:00,80.84,80.84,80.83,80.84,8742.0,69.2593,69.2593,69.2508,69.2593,8742.0
2019-11-07 11:05:00,80.84,80.85,80.83,80.85,23112.0,69.2593,69.2679,69.2508,69.2679,23112.0
2019-11-07 11:10:00,80.85,80.86,80.84,80.85,13676.0,69.2679,69.2765,69.2593,69.2679,13676.0
2019-11-07 11:15:00,80.85,80.86,80.85,80.86,9251.0,69.2679,69.2765,69.2679,69.2765,9251.0
2019-11-07 11:20:00,80.86,80.86,80.85,80.86,12943.0,69.2765,69.2765,69.2679,69.2765,12943.0
2019-11-07 11:25:00,80.86,80.86,80.85,80.86,11281.0,69.2765,69.2765,69.2679,69.2765,11281.0
2019-11-07 11:30:00,80.86,80.86,80.84,80.85,16855.0,69.2765,69.2765,69.2593,69.2679,16855.0
2019-11-07 11:35:00,80.84,80.85,80.84,80.85,23239.0,69.2593,69.2679,69.2593,69.2679,23239.0
2019-11-07 11:40:00,80.85,80.85,80.84,80.84,13277.0,69.2679,69.2679,69.2593,69.2593,13277.0
2019-11-07 11:45:00,80.84,80.85,80.84,80.84,8917.0,69.2593,69.2679,69.2593,69.2593,8917.0
2019-11-07 11:50:00,80.85,80.85,80.84,80.84,18774.0,69.2679,69.2679,69.2593,69.2593,18774.0
2019-11-07 11:55:00,80.84,80.85,80.82,80.83,20699.0,69.2593,69.2679,69.2422,69.2508,20699.0
2019-11-07 12:00:00,80.82,80.83,80.81,80.82,18299.0,69.2422,69.2508,69.2336,69.2422,18299.0
2019-11-07 12:05:00,80.83,80.83,80.82,80.83,16904.0,69.2508,69.2508,69.2422,69.2508,16904.0
2019-11-07 12:10:00,80.83,80.83,80.81,80.81,13416.0,69.2508,69.2508,69.2336,69.2336,13416.0
2019-11-07 12:15:00,80.82,80.82,80.81,80.81,7216.0,69.2422,69.2422,69.2336,69.2336,7216.0
2019-11-07 12:20:00,80.81,80.82,80.81,80.81,11784.0,69.2336,69.2422,69.2336,69.2336,11784.0
2019-11-07 12:25:00,80.81,80.82,80.81,80.81,10315.0,69.2336,69.2422,69.2336,69.2336,10315.0
2019-11-07 12:30:00,80.81,80.82,80.8,80.81,20195.0,69.2336,69.2422,69.2251,69.2336,20195.0
2019-11-07 12:35:00,80.81,80.81,80.79,80.8,11567.0,69.2336,69.2336,69.2165,69.2251,11567.0
2019-11-07 12:40:00,80.8,80.8,80.78,80.79,12745.0,69.2251,69.2251,69.2079,69.2165,12745.0
2019-11-07 12:45:00,80.79,80.79,80.78,80.79,14802.0,69.2165,69.2165,69.2079,69.2165,14802.0
2019-11-07 12:50:00,80.79,80.8,80.78,80.8,26318.0,69.2165,69.2251,69.2079,69.2251,26318.0
2019-11-07 12:55:00,80.8,80.81,80.79,80.81,8494.0,69.2251,69.2336,69.2165,69.2336,8494.0
2019-11-07 13:00:00,80.81,80.81,80.8,80.81,20816.0,69.2336,69.2336,69.2251,69.2336,20816.0
2019-11-07 13:05:00,80.81,80.82,80.8,80.82,11546.0,69.2336,69.2422,69.2251,69.2422,11546.0
2019-11-07 13:10:00,80.81,80.83,80.81,80.83,13130.0,69.2336,69.2508,69.2336,69.2508,13130.0
2019-11-07 13:15:00,80.83,80.83,80.81,80.81,11366.0,69.2508,69.2508,69.2336,69.2336,11366.0
2019-11-07 13:20:00,80.82,80.83,80.81,80.83,26498.0,69.2422,69.2508,69.2336,69.2508,26498.0
2019-11-07 13:25:00,80.83,80.83,80.82,80.82,24901.0,69.2508,69.2508,69.2422,69.2422,24901.0
2019-11-07 13:30:00,80.82,80.83,80.82,80.83,14340.0,69.2422,69.2508,69.2422,69.2508,14340.0
2019-11-07 13:35:00,80.83,80.83,80.82,80.82,11851.0,69.2508,69.2508,69.2422,69.2422,11851.0
2019-11-07 13:40:00,80.83,80.83,80.82,80.83,27433.0,69.2508,69.2508,69.2422,69.2508,27433.0
2019-11-07 13:45:00,80.83,80.84,80.83,80.83,9284.0,69.2508,69.2593,69.2508,69.2508,9284.0
2019-11-07 13:50:00,80.84,80.84,80.81,80.82,216791.0,69.2593,69.2593,69.2336,69.2422,216791.0
2019-11-07 13:55:00,80.82,80.83,80.81,80.82,25198.0,69.2422,69.2508,69.2336,69.2422,25198.0
2019-11-07 14:00:00,80.82,80.82,80.81,80.82,18690.0,69.2422,69.2422,69.2336,69.2422,18690.0
2019-11-07 14:05:00,80.82,80.82,80.81,80.82,11842.0,69.2422,69.2422,69.2336,69.2422,11842.0
2019-11-07 14:10:00,80.82,80.82,80.81,80.81,17156.0,69.2422,69.2422,69.2336,69.2336,17156.0
2019-11-07 14:15:00,80.81,80.82,80.8,80.8,12421.0,69.2336,69.2422,69.2251,69.2251,12421.0
2019-11-07 14:20:00,80.8,80.81,80.8,80.81,8897.0,69.2251,69.2336,69.2251,69.2336,8897.0
2019-11-07 14:25:00,80.81,80.81,80.8,80.81,14574.0,69.2336,69.2336,69.2251,69.2336,14574.0
2019-11-07 14:30:00,80.81,80.81,80.8,80.81,35622.0,69.2336,69.2336,69.2251,69.2336,35622.0
2019-11-07 14:35:00,80.81,80.81,80.8,80.81,22525.0,69.2336,69.2336,69.2251,69.2336,22525.0
2019-11-07 14:40:00,80.81,80.83,80.8,80.82,99732.0,69.2336,69.2508,69.2251,69.2422,99732.0
2019-11-07 14:45:00,80.81,80.83,80.81,80.83,29172.0,69.2336,69.2508,69.2336,69.2508,29172.0
2019-11-07 14:50:00,80.83,80.83,80.81,80.82,48334.0,69.2508,69.2508,69.2336,69.2422,48334.0
2019-11-07 14:55:00,80.82,80.82,80.81,80.81,12844.0,69.2422,69.2422,69.2336,69.2336,12844.0
2019-11-07 15:00:00,80.81,80.82,80.8,80.81,20891.0,69.2336,69.2422,69.2251,69.2336,20891.0
2019-11-07 15:05:00,80.81,80.83,80.8,80.82,22298.0,69.2336,69.2508,69.2251,69.2422,22298.0
2019-11-07 15:10:00,80.83,80.83,80.82,80.83,20540.0,69.2508,69.2508,69.2422,69.2508,20540.0
2019-11-07 15:15:00,80.83,80.85,80.83,80.84,16335.0,69.2508,69.2679,69.2508,69.2593,16335.0
2019-11-07 15:20:00,80.84,80.85,80.83,80.84,22280.0,69.2593,69.2679,69.2508,69.2593,22280.0
2019-11-07 15:25:00,80.84,80.84,80.82,80.83,23357.0,69.2593,69.2593,69.2422,69.2508,23357.0
2019-11-07 15:30:00,80.83,80.83,80.82,80.82,30343.0,69.2508,69.2508,69.2422,69.2422,30343.0
2019-11-07 15:35:00,80.82,80.83,80.81,80.83,59008.0,69.2422,69.2508,69.2336,69.2508,59008.0
2019-11-07 15:40:00,80.83,80.84,80.82,80.84,26586.0,69.2508,69.2593,69.2422,69.2593,26586.0
2019-11-07 15:45:00,80.84,80.84,80.83,80.84,36731.0,69.2593,69.2593,69.2508,69.2593,36731.0
2019-11-07 15:50:00,80.84,80.84,80.83,80.83,46825.0,69.2593,69.2593,69.2508,69.2508,46825.0
2019-11-07 15:55:00,80.83,80.84,80.81,80.81,58054.0,69.2508,69.2593,69.2336,69.2336,58054.0
2019-11-08 09:30:00,80.83,80.83,80.8,80.81,18571.0,69.2508,69.2508,69.2251,69.2336,18571.0
2019-11-08 09:35:00,80.81,80.83,80.8,80.81,113832.0,69.2336,69.2508,69.2251,69.2336,113832.0
2019-11-08 09:40:00,80.81,80.82,80.81,80.81,24306.0,69.2336,69.2422,69.2336,69.2336,24306.0
2019-11-08 09:45:00,80.81,80.82,80.8,80.8,9035.0,69.2336,69.2422,69.2251,69.2251,9035.0
2019-11-08 09:50:00,80.8,80.82,80.8,80.82,22532.0,69.2251,69.2422,69.2251,69.2422,22532.0
2019-11-08 09:55:00,80.82,80.85,80.81,80.84,25335.0,69.2422,69.2679,69.2336,69.2593,25335.0
2019-11-08 10:00:00,80.84,80.87,80.83,80.84,14579.0,69.2593,69.285,69.2508,69.2593,14579.0
2019-11-08 10:05:00,80.85,80.85,80.84,80.85,3735.0,69.2679,69.2679,69.2593,69.2679,3735.0
2019-11-08 10:10:00,80.85,80.85,80.83,80.84,9443.0,69.2679,69.2679,69.2508,69.2593,9443.0
2019-11-08 10:15:00,80.84,80.84,80.82,80.83,10296.0,69.2593,69.2593,69.2422,69.2508,10296.0
2019-11-08 10:20:00,80.83,80.83,80.81,80.83,33146.0,69.2508,69.2508,69.2336,69.2508,33146.0
2019-11-08 10:25:00,80.83,80.84,80.83,80.83,7162.0,69.2508,69.2593,69.2508,69.2508,7162.0
2019-11-08 10:30:00,80.83,80.84,80.83,80.83,6294.0,69.2508,69.2593,69.2508,69.2508,6294.0
2019-11-08 10:35:00,80.84,80.84,80.83,80.83,1992.0,69.2593,69.2593,69.2508,69.2508,1992.0
2019-11-08 10:40:00,80.84,80.84,80.82,80.83,6468.0,69.2593,69.2593,69.2422,69.2508,6468.0
2019-11-08 10:45:00,80.83,80.83,80.82,80.83,8486.0,69.2508,69.2508,69.2422,69.2508,8486.0
2019-11-08 10:50:00,80.83,80.83,80.82,80.83,5782.0,69.2508,69.2508,69.2422,69.2508,5782.0
2019-11-08 10:55:00,80.82,80.84,80.82,80.84,23602.0,69.2422,69.2593,69.2422,69.2593,23602.0
2019-11-08 11:00:00,80.85,80.86,80.84,80.84,4297.0,69.2679,69.2765,69.2593,69.2593,4297.0
2019-11-08 11:05:00,80.85,80.85,80.83,80.84,7327.0,69.2679,69.2679,69.2508,69.2593,7327.0
2019-11-08 11:10:00,80.83,80.84,80.83,80.83,46086.0,69.2508,69.2593,69.2508,69.2508,46086.0
2019-11-08 11:15:00,80.84,80.85,80.83,80.85,7430.0,69.2593,69.2679,69.2508,69.2679,7430.0
2019-11-08 11:20:00,80.85,80.85,80.84,80.84,12940.0,69.2679,69.2679,69.2593,69.2593,12940.0
2019-11-08 11:25:00,80.85,80.86,80.84,80.84,17100.0,69.2679,69.2765,69.2593,69.2593,17100.0
2019-11-08 11:30:00,80.84,80.85,80.84,80.85,90430.0,69.2593,69.2679,69.2593,69.2679,90430.0
2019-11-08 11:35:00,80.85,80.85,80.84,80.84,7365.0,69.2679,69.2679,69.2593,69.2593,7365.0
2019-11-08 11:40:00,80.85,80.85,80.84,80.84,12670.0,69.2679,69.2679,69.2593,69.2593,12670.0
2019-11-08 11:45:00,80.84,80.85,80.83,80.84,14186.0,69.2593,69.2679,69.2508,69.2593,14186.0
2019-11-08 11:50:00,80.84,80.84,80.83,80.84,1556.0,69.2593,69.2593,69.2508,69.2593,1556.0
2019-11-08 11:55:00,80.84,80.84,80.83,80.83,1721.0,69.2593,69.2593,69.2508,69.2508,1721.0
2019-11-08 12:00:00,80.84,80.84,80.83,80.84,3836.0,69.2593,69.2593,69.2508,69.2593,3836.0
2019-11-08 12:05:00,80.84,80.84,80.83,80.83,2740.0,69.2593,69.2593,69.2508,69.2508,2740.0
2019-11-08 12:10:00,80.84,80.84,80.83,80.84,31779.0,69.2593,69.2593,69.2508,69.2593,31779.0
2019-11-08 12:15:00,80.84,80.84,80.83,80.84,10104.0,69.2593,69.2593,69.2508,69.2593,10104.0
2019-11-08 12:20:00,80.84,80.84,80.83,80.83,122409.0,69.2593,69.2593,69.2508,69.2508,122409.0
2019-11-08 12:25:00,80.84,80.84,80.83,80.83,2669.0,69.2593,69.2593,69.2508,69.2508,2669.0
2019-11-08 12:30:00,80.83,80.84,80.83,80.84,3638.0,69.2508,69.2593,69.2508,69.2593,3638.0
2019-11-08 12:35:00,80.84,80.84,80.83,80.84,6439.0,69.2593,69.2593,69.2508,69.2593,6439.0
2019-11-08 12:40:00,80.84,80.84,80.82,80.82,23310.0,69.2593,69.2593,69.2422,69.2422,23310.0
2019-11-08 12:45:00,80.83,80.83,80.82,80.83,7837.0,69.2508,69.2508,69.2422,69.2508,7837.0
2019-11-08 12:50:00,80.83,80.84,80.83,80.84,3067.0,69.2508,69.2593,69.2508,69.2593,3067.0
2019-11-08 12:55:00,80.84,80.84,80.82,80.83,27222.0,69.2593,69.2593,69.2422,69.2508,27222.0
2019-11-08 13:00:00,80.83,80.83,80.82,80.83,4228.0,69.2508,69.2508,69.2422,69.2508,4228.0
2019-11-08 13:05:00,80.83,80.83,80.82,80.82,5154.0,69.2508,69.2508,69.2422,69.2422,5154.0
2019-11-08 13:10:00,80.83,80.83,80.82,80.83,15217.0,69.2508,69.2508,69.2422,69.2508,15217.0
2019-11-08 13:15:00,80.82,80.83,80.82,80.83,10668.0,69.2422,69.2508,69.2422,69.2508,10668.0
2019-11-08 13:20:00,80.83,80.83,80.82,80.83,4160.0,69.2508,69.2508,69.2422,69.2508,4160.0
2019-11-08 13:25:00,80.83,80.83,80.82,80.83,3748.0,69.2508,69.2508,69.2422,69.2508,3748.0
2019-11-08 13:30:00,80.82,80.83,80.82,80.83,5692.0,69.2422,69.2508,69.2422,69.2508,5692.0
2019-11-08 13:35:00,80.83,80.83,80.82,80.83,7683.0,69.2508,69.2508,69.2422,69.2508,7683.0
2019-11-08 13:40:00,80.83,80.83,80.82,80.83,9137.0,69.2508,69.2508,69.2422,69.2508,9137.0
2019-11-08 13:45:00,80.83,80.83,80.82,80.83,12382.0,69.2508,69.2508,69.2422,69.2508,12382.0
2019-11-08 13:50:00,80.83,80.83,80.82,80.83,11401.0,69.2508,69.2508,69.2422,69.2508,11401.0
2019-11-08 13:55:00,80.83,80.83,80.82,80.83,14252.0,69.2508,69.2508,69.2422,69.2508,14252.0
2019-11-08 14:00:00,80.83,80.83,80.82,80.83,23254.0,69.2508,69.2508,69.2422,69.2508,23254.0
2019-11-08 14:05:00,80.83,80.83,80.82,80.83,15683.0,69.2508,69.2508,69.2422,69.2508,15683.0
2019-11-08 14:10:00,80.83,80.83,80.82,80.83,8666.0,69.2508,69.2508,69.2422,69.2508,8666.0
2019-11-08 14:15:00,80.83,80.83,80.82,80.83,10206.0,69.2508,69.2508,69.2422,69.2508,10206.0
2019-11-08 14:20:00,80.83,80.84,80.82,80.84,11618.0,69.2508,69.2593,69.2422,69.2593,11618.0
2019-11-08 14:25:00,80.84,80.84,80.83,80.84,11751.0,69.2593,69.2593,69.2508,69.2593,11751.0
2019-11-08 14:30:00,80.84,80.84,80.83,80.83,11144.0,69.2593,69.2593,69.2508,69.2508,11144.0
2019-11-08 14:35:00,80.84,80.84,80.83,80.83,12671.0,69.2593,69.2593,69.2508,69.2508,12671.0
2019-11-08 14:40:00,80.84,80.84,80.83,80.84,12059.0,69.2593,69.2593,69.2508,69.2593,12059.0
2019-11-08 14:45:00,80.84,80.84,80.82,80.83,18587.0,69.2593,69.2593,69.2422,69.2508,18587.0
2019-11-08 14:50:00,80.83,80.83,80.82,80.83,9676.0,69.2508,69.2508,69.2422,69.2508,9676.0
2019-11-08 14:55:00,80.83,80.83,80.82,80.83,15875.0,69.2508,69.2508,69.2422,69.2508,15875.0
2019-11-08 15:00:00,80.83,80.83,80.82,80.83,12247.0,69.2508,69.2508,69.2422,69.2508,12247.0
2019-11-08 15:05:00,80.83,80.83,80.82,80.83,4924.0,69.2508,69.2508,69.2422,69.2508,4924.0
2019-11-08 15:10:00,80.83,80.83,80.82,80.83,10906.0,69.2508,69.2508,69.2422,69.2508,10906.0
2019-11-08 15:15:00,80.83,80.83,80.82,80.83,8755.0,69.2508,69.2508,69.2422,69.2508,8755.0
2019-11-08 15:20:00,80.83,80.83,80.82,80.83,12664.0,69.2508,69.2508,69.2422,69.2508,12664.0
2019-11-08 15:25:00,80.83,80.83,80.82,80.83,11471.0,69.2508,69.2508,69.2422,69.2508,11471.0
2019-11-08 15:30:00,80.82,80.83,80.82,80.83,10580.0,69.2422,69.2508,69.2422,69.2508,10580.0
2019-11-08 15:35:00,80.83,80.83,80.82,80.83,16156.0,69.2508,69.2508,69.2422,69.2508,16156.0
2019-11-08 15:40:00,80.83,80.83,80.82,80.83,14656.0,69.2508,69.2508,69.2422,69.2508,14656.0
2019-11-08 15:45:00,80.82,80.83,80.81,80.81,37776.0,69.2422,69.2508,69.2336,69.2336,37776.0
2019-11-08 15:50:00,80.81,80.82,80.81,80.81,14859.0,69.2336,69.2422,69.2336,69.2336,14859.0
2019-11-08 15:55:00,80.81,80.82,80.78,80.78,80332.0,69.2336,69.2422,69.2079,69.2079,80332.0
2019-11-11 09:30:00,80.81,80.85,80.81,80.81,35400.0,69.2336,69.2679,69.2336,69.2336,35400.0
2019-11-11 09:35:00,80.81,80.82,80.81,80.81,7608.0,69.2336,69.2422,69.2336,69.2336,7608.0
2019-11-11 09:40:00,80.82,80.82,80.81,80.81,3971.0,69.2422,69.2422,69.2336,69.2336,3971.0
2019-11-11 09:45:00,80.81,80.82,80.81,80.81,10863.0,69.2336,69.2422,69.2336,69.2336,10863.0
2019-11-11 09:50:00,80.82,80.82,80.81,80.82,6930.0,69.2422,69.2422,69.2336,69.2422,6930.0
2019-11-11 09:55:00,80.81,80.82,80.81,80.81,1585.0,69.2336,69.2422,69.2336,69.2336,1585.0
2019-11-11 10:00:00,80.81,80.82,80.81,80.81,583.0,69.2336,69.2422,69.2336,69.2336,583.0
2019-11-11 10:05:00,80.82,80.82,80.81,80.81,4054.0,69.2422,69.2422,69.2336,69.2336,4054.0
2019-11-11 10:10:00,80.81,80.82,80.8,80.81,13688.0,69.2336,69.2422,69.2251,69.2336,13688.0
2019-11-11 10:15:00,80.81,80.81,80.8,80.8,6702.0,69.2336,69.2336,69.2251,69.2251,6702.0
2019-11-11 10:20:00,80.81,80.81,80.8,80.81,3980.0,69.2336,69.2336,69.2251,69.2336,3980.0
2019-11-11 10:25:00,80.81,80.81,80.79,80.79,7236.0,69.2336,69.2336,69.2165,69.2165,7236.0
2019-11-11 10:30:00,80.8,80.8,80.79,80.8,912.0,69.2251,69.2251,69.2165,69.2251,912.0
2019-11-11 10:35:00,80.8,80.8,80.79,80.8,5619.0,69.2251,69.2251,69.2165,69.2251,5619.0
2019-11-11 10:40:00,80.8,80.8,80.79,80.79,8158.0,69.2251,69.2251,69.2165,69.2165,8158.0
2019-11-11 10:45:00,80.8,80.8,80.79,80.79,8882.0,69.2251,69.2251,69.2165,69.2165,8882.0
2019-11-11 10:50:00,80.8,80.8,80.79,80.8,7173.0,69.2251,69.2251,69.2165,69.2251,7173.0
2019-11-11 10:55:00,80.8,80.8,80.79,80.79,5297.0,69.2251,69.2251,69.2165,69.2165,5297.0
2019-11-11 11:00:00,80.79,80.8,80.79,80.79,9077.0,69.2165,69.2251,69.2165,69.2165,9077.0
2019-11-11 11:05:00,80.8,80.8,80.79,80.79,6921.0,69.2251,69.2251,69.2165,69.2165,6921.0
2019-11-11 11:10:00,80.8,80.8,80.79,80.8,7114.0,69.2251,69.2251,69.2165,69.2251,7114.0
2019-11-11 11:15:00,80.8,80.8,80.79,80.8,4395.0,69.2251,69.2251,69.2165,69.2251,4395.0
2019-11-11 11:20:00,80.79,80.8,80.79,80.79,2308.0,69.2165,69.2251,69.2165,69.2165,2308.0
2019-11-11 11:25:00,80.8,80.8,80.79,80.8,3070.0,69.2251,69.2251,69.2165,69.2251,3070.0
2019-11-11 11:30:00,80.8,80.8,80.79,80.8,5599.0,69.2251,69.2251,69.2165,69.2251,5599.0
2019-11-11 11:35:00,80.79,80.8,80.79,80.8,8521.0,69.2165,69.2251,69.2165,69.2251,8521.0
2019-11-11 11:40:00,80.8,80.8,80.79,80.8,2587.0,69.2251,69.2251,69.2165,69.2251,2587.0
2019-11-11 11:45:00,80.8,80.8,80.79,80.79,7826.0,69.2251,69.2251,69.2165,69.2165,7826.0
2019-11-11 11:50:00,80.79,80.8,80.78,80.79,22885.0,69.2165,69.2251,69.2079,69.2165,22885.0
2019-11-11 11:55:00,80.79,80.79,80.78,80.79,5208.0,69.2165,69.2165,69.2079,69.2165,5208.0
2019-11-11 12:00:00,80.78,80.79,80.78,80.79,5993.0,69.2079,69.2165,69.2079,69.2165,5993.0
2019-11-11 12:05:00,80.79,80.79,80.78,80.78,1565.0,69.2165,69.2165,69.2079,69.2079,1565.0
2019-11-11 12:10:00,80.78,80.79,80.78,80.78,4948.0,69.2079,69.2165,69.2079,69.2079,4948.0
2019-11-11 12:15:00,80.78,80.79,80.78,80.78,2710.0,69.2079,69.2165,69.2079,69.2079,2710.0
2019-11-11 12:20:00,80.79,80.79,80.78,80.79,2019.0,69.2165,69.2165,69.2079,69.2165,2019.0
2019-11-11 12:25:00,80.78,80.79,80.78,80.78,13763.0,69.2079,69.2165,69.2079,69.2079,13763.0
2019-11-11 12:30:00,80.78,80.79,80.78,80.78,2985.0,69.2079,69.2165,69.2079,69.2079,2985.0
2019-11-11 12:35:00,80.78,80.79,80.78,80.78,2563.0,69.2079,69.2165,69.2079,69.2079,2563.0
2019-11-11 12:40:00,80.78,80.79,80.78,80.79,3282.0,69.2079,69.2165,69.2079,69.2165,3282.0
2019-11-11 12:45:00,80.79,80.79,80.78,80.78,7806.0,69.2165,69.2165,69.2079,69.2079,7806.0
2019-11-11 12:50:00,80.79,80.79,80.78,80.79,2816.0,69.2165,69.2165,69.2079,69.2165,2816.0
2019-11-11 12:55:00,80.79,80.79,80.78,80.79,2778.0,69.2165,69.2165,69.2079,69.2165,2778.0
2019-11-11 13:00:00,80.78,80.79,80.78,80.78,4417.0,69.2079,69.2165,69.2079,69.2079,4417.0
2019-11-11 13:05:00,80.79,80.79,80.78,80.78,9616.0,69.2165,69.2165,69.2079,69.2079,9616.0
2019-11-11 13:10:00,80.78,80.79,80.78,80.78,4061.0,69.2079,69.2165,69.2079,69.2079,4061.0
2019-11-11 13:15:00,80.79,80.79,80.78,80.79,6234.0,69.2165,69.2165,69.2079,69.2165,6234.0
2019-11-11 13:20:00,80.78,80.78,80.78,80.78,500.0,69.2079,69.2079,69.2079,69.2079,500.0
2019-11-11 13:25:00,80.79,80.79,80.78,80.78,4671.0,69.2165,69.2165,69.2079,69.2079,4671.0
2019-11-11 13:30:00,80.78,80.79,80.78,80.79,7053.0,69.2079,69.2165,69.2079,69.2165,7053.0
2019-11-11 13:35:00,80.79,80.79,80.78,80.79,4672.0,69.2165,69.2165,69.2079,69.2165,4672.0
2019-11-11 13:40:00,80.78,80.79,80.78,80.78,12108.0,69.2079,69.2165,69.2079,69.2079,12108.0
2019-11-11 13:45:00,80.78,80.79,80.78,80.78,12443.0,69.2079,69.2165,69.2079,69.2079,12443.0
2019-11-11 13:50:00,80.79,80.79,80.78,80.78,19837.0,69.2165,69.2165,69.2079,69.2079,19837.0
2019-11-11 13:55:00,80.78,80.79,80.78,80.79,6481.0,69.2079,69.2165,69.2079,69.2165,6481.0
2019-11-11 14:00:00,80.79,80.79,80.78,80.79,2789.0,69.2165,69.2165,69.2079,69.2165,2789.0
2019-11-11 14:05:00,80.78,80.79,80.78,80.78,1669.0,69.2079,69.2165,69.2079,69.2079,1669.0
2019-11-11 14:10:00,80.79,80.79,80.78,80.79,3241.0,69.2165,69.2165,69.2079,69.2165,3241.0
2019-11-11 14:15:00,80.79,80.79,80.78,80.79,3000.0,69.2165,69.2165,69.2079,69.2165,3000.0
2019-11-11 14:20:00,80.79,80.79,80.78,80.78,5314.0,69.2165,69.2165,69.2079,69.2079,5314.0
2019-11-11 14:25:00,80.79,80.79,80.78,80.79,5290.0,69.2165,69.2165,69.2079,69.2165,5290.0
2019-11-11 14:30:00,80.78,80.79,80.78,80.78,4104.0,69.2079,69.2165,69.2079,69.2079,4104.0
2019-11-11 14:35:00,80.78,80.79,80.78,80.79,3347.0,69.2079,69.2165,69.2079,69.2165,3347.0
2019-11-11 14:40:00,80.78,80.79,80.78,80.79,6136.0,69.2079,69.2165,69.2079,69.2165,6136.0
2019-11-11 14:45:00,80.79,80.79,80.78,80.78,3997.0,69.2165,69.2165,69.2079,69.2079,3997.0
2019-11-11 14:50:00,80.79,80.79,80.78,80.79,11622.0,69.2165,69.2165,69.2079,69.2165,11622.0
2019-11-11 14:55:00,80.79,80.79,80.78,80.79,14869.0,69.2165,69.2165,69.2079,69.2165,14869.0
2019-11-11 15:00:00,80.79,80.79,80.78,80.78,12550.0,69.2165,69.2165,69.2079,69.2079,12550.0
2019-11-11 15:05:00,80.79,80.79,80.78,80.78,19740.0,69.2165,69.2165,69.2079,69.2079,19740.0
2019-11-11 15:10:00,80.78,80.79,80.78,80.78,59394.0,69.2079,69.2165,69.2079,69.2079,59394.0
2019-11-11 15:15:00,80.78,80.79,80.78,80.78,18489.0,69.2079,69.2165,69.2079,69.2079,18489.0
2019-11-11 15:20:00,80.78,80.78,80.77,80.78,17002.0,69.2079,69.2079,69.1994,69.2079,17002.0
2019-11-11 15:25:00,80.78,80.78,80.77,80.78,18982.0,69.2079,69.2079,69.1994,69.2079,18982.0
2019-11-11 15:30:00,80.78,80.78,80.77,80.77,16834.0,69.2079,69.2079,69.1994,69.1994,16834.0
2019-11-11 15:35:00,80.77,80.78,80.76,80.78,30081.0,69.1994,69.2079,69.1908,69.2079,30081.0
2019-11-11 15:40:00,80.77,80.78,80.77,80.78,32966.0,69.1994,69.2079,69.1994,69.2079,32966.0
2019-11-11 15:45:00,80.78,80.78,80.77,80.78,26002.0,69.2079,69.2079,69.1994,69.2079,26002.0
2019-11-11 15:50:00,80.77,80.78,80.76,80.76,42191.0,69.1994,69.2079,69.1908,69.1908,42191.0
2019-11-11 15:55:00,80.77,80.77,80.76,80.77,35404.0,69.1994,69.1994,69.1908,69.1994,35404.0
2019-11-12 09:30:00,80.86,80.86,80.82,80.83,16562.0,69.2765,69.2765,69.2422,69.2508,16562.0
2019-11-12 09:35:00,80.82,80.82,80.8,80.8,2019.0,69.2422,69.2422,69.2251,69.2251,2019.0
2019-11-12 09:40:00,80.81,80.82,80.81,80.82,820.0,69.2336,69.2422,69.2336,69.2422,820.0
2019-11-12 09:45:00,80.81,80.81,80.8,80.81,15171.0,69.2336,69.2336,69.2251,69.2336,15171.0
2019-11-12 09:50:00,80.81,80.81,80.8,80.81,4331.0,69.2336,69.2336,69.2251,69.2336,4331.0
2019-11-12 09:55:00,80.8,80.8,80.79,80.8,6680.0,69.2251,69.2251,69.2165,69.2251,6680.0
2019-11-12 10:00:00,80.8,80.81,80.79,80.81,7551.0,69.2251,69.2336,69.2165,69.2336,7551.0
2019-11-12 10:05:00,80.81,80.81,80.8,80.8,1870.0,69.2336,69.2336,69.2251,69.2251,1870.0
2019-11-12 10:10:00,80.81,80.81,80.8,80.81,4166.0,69.2336,69.2336,69.2251,69.2336,4166.0
2019-11-12 10:15:00,80.8,80.81,80.8,80.81,5516.0,69.2251,69.2336,69.2251,69.2336,5516.0
2019-11-12 10:20:00,80.8,80.81,80.8,80.8,1411.0,69.2251,69.2336,69.2251,69.2251,1411.0
2019-11-12 10:25:00,80.81,80.81,80.8,80.81,12059.0,69.2336,69.2336,69.2251,69.2336,12059.0
2019-11-12 10:30:00,80.81,80.81,80.79,80.8,6699.0,69.2336,69.2336,69.2165,69.2251,6699.0
2019-11-12 10:35:00,80.8,80.8,80.79,80.79,6047.0,69.2251,69.2251,69.2165,69.2165,6047.0
2019-11-12 10:40:00,80.79,80.79,80.78,80.79,4590.0,69.2165,69.2165,69.2079,69.2165,4590.0
2019-11-12 10:45:00,80.79,80.8,80.78,80.79,4952.0,69.2165,69.2251,69.2079,69.2165,4952.0
2019-11-12 10:50:00,80.8,80.81,80.79,80.81,10368.0,69.2251,69.2336,69.2165,69.2336,10368.0
2019-11-12 10:55:00,80.82,80.83,80.81,80.82,3331.0,69.2422,69.2508,69.2336,69.2422,3331.0
2019-11-12 11:00:00,80.82,80.82,80.8,80.8,11927.0,69.2422,69.2422,69.2251,69.2251,11927.0
2019-11-12 11:05:00,80.8,80.81,80.8,80.81,5053.0,69.2251,69.2336,69.2251,69.2336,5053.0
2019-11-12 11:10:00,80.8,80.81,80.8,80.81,8163.0,69.2251,69.2336,69.2251,69.2336,8163.0
2019-11-12 11:15:00,80.81,80.81,80.8,80.81,16861.0,69.2336,69.2336,69.2251,69.2336,16861.0
2019-11-12 11:20:00,80.8,80.81,80.8,80.81,9353.0,69.2251,69.2336,69.2251,69.2336,9353.0
2019-11-12 11:25:00,80.81,80.81,80.8,80.81,8941.0,69.2336,69.2336,69.2251,69.2336,8941.0
2019-11-12 11:30:00,80.81,80.81,80.8,80.81,8960.0,69.2336,69.2336,69.2251,69.2336,8960.0
2019-11-12 11:35:00,80.8,80.82,80.8,80.81,4761.0,69.2251,69.2422,69.2251,69.2336,4761.0
2019-11-12 11:40:00,80.81,80.82,80.81,80.81,5811.0,69.2336,69.2422,69.2336,69.2336,5811.0
2019-11-12 11:45:00,80.81,80.83,80.81,80.83,15688.0,69.2336,69.2508,69.2336,69.2508,15688.0
2019-11-12 11:50:00,80.82,80.83,80.82,80.83,6815.0,69.2422,69.2508,69.2422,69.2508,6815.0
2019-11-12 11:55:00,80.83,80.83,80.82,80.83,9912.0,69.2508,69.2508,69.2422,69.2508,9912.0
2019-11-12 12:00:00,80.83,80.83,80.82,80.83,10494.0,69.2508,69.2508,69.2422,69.2508,10494.0
2019-11-12 12:05:00,80.82,80.83,80.82,80.82,4140.0,69.2422,69.2508,69.2422,69.2422,4140.0
2019-11-12 12:10:00,80.83,80.83,80.81,80.83,12513.0,69.2508,69.2508,69.2336,69.2508,12513.0
2019-11-12 12:15:00,80.82,80.83,80.82,80.82,6294.0,69.2422,69.2508,69.2422,69.2422,6294.0
2019-11-12 12:20:00,80.82,80.83,80.82,80.82,4025.0,69.2422,69.2508,69.2422,69.2422,4025.0
2019-11-12 12:25:00,80.82,80.83,80.82,80.83,4439.0,69.2422,69.2508,69.2422,69.2508,4439.0
2019-11-12 12:30:00,80.83,80.83,80.82,80.83,4130.0,69.2508,69.2508,69.2422,69.2508,4130.0
2019-11-12 12:35:00,80.83,80.83,80.82,80.82,7530.0,69.2508,69.2508,69.2422,69.2422,7530.0
2019-11-12 12:40:00,80.83,80.84,80.82,80.83,25600.0,69.2508,69.2593,69.2422,69.2508,25600.0
2019-11-12 12:45:00,80.83,80.84,80.83,80.83,4094.0,69.2508,69.2593,69.2508,69.2508,4094.0
2019-11-12 12:50:00,80.83,80.85,80.83,80.84,25513.0,69.2508,69.2679,69.2508,69.2593,25513.0
2019-11-12 12:55:00,80.83,80.85,80.83,80.84,20881.0,69.2508,69.2679,69.2508,69.2593,20881.0
2019-11-12 13:00:00,80.84,80.85,80.83,80.84,7201.0,69.2593,69.2679,69.2508,69.2593,7201.0
2019-11-12 13:05:00,80.83,80.84,80.83,80.84,2142.0,69.2508,69.2593,69.2508,69.2593,2142.0
2019-11-12 13:10:00,80.84,80.85,80.83,80.83,5043.0,69.2593,69.2679,69.2508,69.2508,5043.0
2019-11-12 13:15:00,80.83,80.84,80.82,80.82,5643.0,69.2508,69.2593,69.2422,69.2422,5643.0
2019-11-12 13:20:00,80.83,80.83,80.82,80.83,5491.0,69.2508,69.2508,69.2422,69.2508,5491.0
2019-11-12 13:25:00,80.83,80.84,80.82,80.84,16068.0,69.2508,69.2593,69.2422,69.2593,16068.0
2019-11-12 13:30:00,80.84,80.84,80.83,80.84,2850.0,69.2593,69.2593,69.2508,69.2593,2850.0
2019-11-12 13:35:00,80.84,80.84,80.83,80.84,5378.0,69.2593,69.2593,69.2508,69.2593,5378.0
2019-11-12 13:40:00,80.83,80.84,80.82,80.83,33304.0,69.2508,69.2593,69.2422,69.2508,33304.0
2019-11-12 13:45:00,80.82,80.83,80.82,80.83,4278.0,69.2422,69.2508,69.2422,69.2508,4278.0
2019-11-12 13:50:00,80.82,80.83,80.82,80.82,1897.0,69.2422,69.2508,69.2422,69.2422,1897.0
2019-11-12 13:55:00,80.83,80.83,80.82,80.82,7180.0,69.2508,69.2508,69.2422,69.2422,7180.0
2019-11-12 14:00:00,80.82,80.83,80.82,80.83,4896.0,69.2422,69.2508,69.2422,69.2508,4896.0
2019-11-12 14:05:00,80.83,80.84,80.82,80.84,13318.0,69.2508,69.2593,69.2422,69.2593,13318.0
2019-11-12 14:10:00,80.83,80.84,80.82,80.83,20093.0,69.2508,69.2593,69.2422,69.2508,20093.0
2019-11-12 14:15:00,80.83,80.84,80.83,80.84,12396.0,69.2508,69.2593,69.2508,69.2593,12396.0
2019-11-12 14:20:00,80.84,80.84,80.83,80.84,6188.0,69.2593,69.2593,69.2508,69.2593,6188.0
2019-11-12 14:25:00,80.83,80.84,80.83,80.84,17571.0,69.2508,69.2593,69.2508,69.2593,17571.0
2019-11-12 14:30:00,80.83,80.84,80.83,80.84,7395.0,69.2508,69.2593,69.2508,69.2593,7395.0
2019-11-12 14:35:00,80.83,80.84,80.83,80.84,3967.0,69.2508,69.2593,69.2508,69.2593,3967.0
2019-11-12 14:40:00,80.84,80.84,80.83,80.84,7683.0,69.2593,69.2593,69.2508,69.2593,7683.0
2019-11-12 14:45:00,80.84,80.84,80.83,80.84,18457.0,69.2593,69.2593,69.2508,69.2593,18457.0
2019-11-12 14:50:00,80.84,80.84,80.83,80.83,53696.0,69.2593,69.2593,69.2508,69.2508,53696.0
2019-11-12 14:55:00,80.83,80.85,80.83,80.84,21795.0,69.2508,69.2679,69.2508,69.2593,21795.0
2019-11-12 15:00:00,80.84,80.85,80.84,80.84,27257.0,69.2593,69.2679,69.2593,69.2593,27257.0
2019-11-12 15:05:00,80.84,80.85,80.84,80.84,13637.0,69.2593,69.2679,69.2593,69.2593,13637.0
2019-11-12 15:10:00,80.85,80.85,80.84,80.84,14427.0,69.2679,69.2679,69.2593,69.2593,14427.0
2019-11-12 15:15:00,80.85,80.85,80.84,80.84,12522.0,69.2679,69.2679,69.2593,69.2593,12522.0
2019-11-12 15:20:00,80.84,80.85,80.84,80.84,10815.0,69.2593,69.2679,69.2593,69.2593,10815.0
2019-11-12 15:25:00,80.84,80.85,80.84,80.84,10655.0,69.2593,69.2679,69.2593,69.2593,10655.0
2019-11-12 15:30:00,80.84,80.85,80.83,80.84,18318.0,69.2593,69.2679,69.2508,69.2593,18318.0
2019-11-12 15:35:00,80.84,80.84,80.83,80.84,15147.0,69.2593,69.2593,69.2508,69.2593,15147.0
2019-11-12 15:40:00,80.84,80.85,80.83,80.84,24701.0,69.2593,69.2679,69.2508,69.2593,24701.0
2019-11-12 15:45:00,80.84,80.85,80.84,80.84,24938.0,69.2593,69.2679,69.2593,69.2593,24938.0
2019-11-12 15:50:00,80.84,80.85,80.83,80.84,20598.0,69.2593,69.2679,69.2508,69.2593,20598.0
2019-11-12 15:55:00,80.83,80.84,80.83,80.83,18953.0,69.2508,69.2593,69.2508,69.2508,18953.0
2019-11-13 09:30:00,80.89,80.93,80.89,80.9,15028.0,69.3022,69.3365,69.3022,69.3108,15028.0
2019-11-13 09:35:00,80.88,80.89,80.88,80.89,604.0,69.2936,69.3022,69.2936,69.3022,604.0
2019-11-13 09:40:00,80.88,80.91,80.88,80.9,3132.0,69.2936,69.3193,69.2936,69.3108,3132.0
2019-11-13 09:45:00,80.91,80.91,80.9,80.9,1826.0,69.3193,69.3193,69.3108,69.3108,1826.0
2019-11-13 09:50:00,80.91,80.91,80.9,80.91,1705.0,69.3193,69.3193,69.3108,69.3193,1705.0
2019-11-13 09:55:00,80.9,80.91,80.9,80.91,3051.0,69.3108,69.3193,69.3108,69.3193,3051.0
2019-11-13 10:00:00,80.91,80.91,80.89,80.9,28167.0,69.3193,69.3193,69.3022,69.3108,28167.0
2019-11-13 10:05:00,80.89,80.9,80.88,80.89,6587.0,69.3022,69.3108,69.2936,69.3022,6587.0
2019-11-13 10:10:00,80.89,80.89,80.88,80.89,4005.0,69.3022,69.3022,69.2936,69.3022,4005.0
2019-11-13 10:15:00,80.89,80.89,80.88,80.88,13937.0,69.3022,69.3022,69.2936,69.2936,13937.0
2019-11-13 10:20:00,80.88,80.89,80.88,80.89,2129.0,69.2936,69.3022,69.2936,69.3022,2129.0
2019-11-13 10:25:00,80.89,80.9,80.88,80.9,4440.0,69.3022,69.3108,69.2936,69.3108,4440.0
2019-11-13 10:30:00,80.89,80.9,80.89,80.9,11873.0,69.3022,69.3108,69.3022,69.3108,11873.0
2019-11-13 10:35:00,80.89,80.91,80.89,80.9,5845.0,69.3022,69.3193,69.3022,69.3108,5845.0
2019-11-13 10:40:00,80.9,80.91,80.9,80.91,6064.0,69.3108,69.3193,69.3108,69.3193,6064.0
2019-11-13 10:45:00,80.91,80.91,80.9,80.91,8132.0,69.3193,69.3193,69.3108,69.3193,8132.0
2019-11-13 10:50:00,80.91,80.91,80.9,80.91,15787.0,69.3193,69.3193,69.3108,69.3193,15787.0
2019-11-13 10:55:00,80.91,80.91,80.9,80.91,6047.0,69.3193,69.3193,69.3108,69.3193,6047.0
2019-11-13 11:00:00,80.91,80.91,80.9,80.91,6920.0,69.3193,69.3193,69.3108,69.3193,6920.0
2019-11-13 11:05:00,80.9,80.91,80.9,80.9,34391.0,69.3108,69.3193,69.3108,69.3108,34391.0
2019-11-13 11:10:00,80.91,80.91,80.89,80.89,8145.0,69.3193,69.3193,69.3022,69.3022,8145.0
2019-11-13 11:15:00,80.9,80.9,80.89,80.9,4520.0,69.3108,69.3108,69.3022,69.3108,4520.0
2019-11-13 11:20:00,80.9,80.9,80.89,80.9,12768.0,69.3108,69.3108,69.3022,69.3108,12768.0
2019-11-13 11:25:00,80.89,80.9,80.89,80.9,43338.0,69.3022,69.3108,69.3022,69.3108,43338.0
2019-11-13 11:30:00,80.89,80.9,80.89,80.89,18947.0,69.3022,69.3108,69.3022,69.3022,18947.0
2019-11-13 11:35:00,80.9,80.9,80.89,80.9,20935.0,69.3108,69.3108,69.3022,69.3108,20935.0
2019-11-13 11:40:00,80.89,80.91,80.89,80.91,84625.0,69.3022,69.3193,69.3022,69.3193,84625.0
2019-11-13 11:45:00,80.9,80.91,80.9,80.91,6739.0,69.3108,69.3193,69.3108,69.3193,6739.0
2019-11-13 11:50:00,80.9,80.91,80.9,80.91,2361.0,69.3108,69.3193,69.3108,69.3193,2361.0
2019-11-13 11:55:00,80.91,80.91,80.9,80.9,15336.0,69.3193,69.3193,69.3108,69.3108,15336.0
2019-11-13 12:00:00,80.9,80.9,80.89,80.9,2321.0,69.3108,69.3108,69.3022,69.3108,2321.0
2019-11-13 12:05:00,80.9,80.9,80.89,80.9,8346.0,69.3108,69.3108,69.3022,69.3108,8346.0
2019-11-13 12:10:00,80.9,80.9,80.89,80.9,4236.0,69.3108,69.3108,69.3022,69.3108,4236.0
2019-11-13 12:15:00,80.9,80.9,80.89,80.9,7631.0,69.3108,69.3108,69.3022,69.3108,7631.0
2019-11-13 12:20:00,80.9,80.9,80.89,80.9,3233.0,69.3108,69.3108,69.3022,69.3108,3233.0
2019-11-13 12:25:00,80.9,80.9,80.89,80.9,222.0,69.3108,69.3108,69.3022,69.3108,222.0
2019-11-13 12:30:00,80.9,80.9,80.89,80.9,1770.0,69.3108,69.3108,69.3022,69.3108,1770.0
2019-11-13 12:35:00,80.9,80.9,80.89,80.9,5853.0,69.3108,69.3108,69.3022,69.3108,5853.0
2019-11-13 12:40:00,80.9,80.9,80.89,80.9,11795.0,69.3108,69.3108,69.3022,69.3108,11795.0
2019-11-13 12:45:00,80.9,80.9,80.89,80.89,7060.0,69.3108,69.3108,69.3022,69.3022,7060.0
2019-11-13 12:50:00,80.89,80.9,80.89,80.89,4752.0,69.3022,69.3108,69.3022,69.3022,4752.0
2019-11-13 12:55:00,80.89,80.9,80.89,80.89,3462.0,69.3022,69.3108,69.3022,69.3022,3462.0
2019-11-13 13:00:00,80.9,80.9,80.89,80.9,5091.0,69.3108,69.3108,69.3022,69.3108,5091.0
2019-11-13 13:05:00,80.9,80.9,80.89,80.9,558.0,69.3108,69.3108,69.3022,69.3108,558.0
2019-11-13 13:10:00,80.9,80.9,80.89,80.9,916.0,69.3108,69.3108,69.3022,69.3108,916.0
2019-11-13 13:15:00,80.9,80.9,80.89,80.9,4202.0,69.3108,69.3108,69.3022,69.3108,4202.0
2019-11-13 13:20:00,80.9,80.9,80.89,80.9,1029.0,69.3108,69.3108,69.3022,69.3108,1029.0
2019-11-13 13:25:00,80.89,80.9,80.89,80.9,13719.0,69.3022,69.3108,69.3022,69.3108,13719.0
2019-11-13 13:30:00,80.89,80.9,80.89,80.9,3600.0,69.3022,69.3108,69.3022,69.3108,3600.0
2019-11-13 13:35:00,80.89,80.9,80.89,80.9,2275.0,69.3022,69.3108,69.3022,69.3108,2275.0
2019-11-13 13:40:00,80.9,80.9,80.89,80.9,2254.0,69.3108,69.3108,69.3022,69.3108,2254.0
2019-11-13 13:45:00,80.9,80.9,80.89,80.9,6963.0,69.3108,69.3108,69.3022,69.3108,6963.0
2019-11-13 13:50:00,80.9,80.9,80.89,80.9,38592.0,69.3108,69.3108,69.3022,69.3108,38592.0
2019-11-13 13:55:00,80.9,80.93,80.89,80.93,47770.0,69.3108,69.3365,69.3022,69.3365,47770.0
2019-11-13 14:00:00,80.92,80.93,80.92,80.93,13920.0,69.3279,69.3365,69.3279,69.3365,13920.0
2019-11-13 14:05:00,80.92,80.93,80.92,80.92,7163.0,69.3279,69.3365,69.3279,69.3279,7163.0
2019-11-13 14:10:00,80.92,80.93,80.92,80.92,5209.0,69.3279,69.3365,69.3279,69.3279,5209.0
2019-11-13 14:15:00,80.93,80.93,80.92,80.93,15713.0,69.3365,69.3365,69.3279,69.3365,15713.0
2019-11-13 14:20:00,80.93,80.93,80.92,80.93,7063.0,69.3365,69.3365,69.3279,69.3365,7063.0
2019-11-13 14:25:00,80.92,80.93,80.92,80.93,9865.0,69.3279,69.3365,69.3279,69.3365,9865.0
2019-11-13 14:30:00,80.93,80.93,80.92,80.93,17953.0,69.3365,69.3365,69.3279,69.3365,17953.0
2019-11-13 14:35:00,80.92,80.93,80.92,80.92,16433.0,69.3279,69.3365,69.3279,69.3279,16433.0
2019-11-13 14:40:00,80.93,80.93,80.92,80.93,5196.0,69.3365,69.3365,69.3279,69.3365,5196.0
2019-11-13 14:45:00,80.92,80.93,80.92,80.92,13017.0,69.3279,69.3365,69.3279,69.3279,13017.0
2019-11-13 14:50:00,80.92,80.93,80.92,80.92,12489.0,69.3279,69.3365,69.3279,69.3279,12489.0
2019-11-13 14:55:00,80.93,80.93,80.92,80.92,45217.0,69.3365,69.3365,69.3279,69.3279,45217.0
2019-11-13 15:00:00,80.92,80.93,80.92,80.92,23584.0,69.3279,69.3365,69.3279,69.3279,23584.0
2019-11-13 15:05:00,80.92,80.93,80.92,80.92,7594.0,69.3279,69.3365,69.3279,69.3279,7594.0
2019-11-13 15:10:00,80.92,80.93,80.92,80.92,12297.0,69.3279,69.3365,69.3279,69.3279,12297.0
2019-11-13 15:15:00,80.92,80.93,80.92,80.92,24750.0,69.3279,69.3365,69.3279,69.3279,24750.0
2019-11-13 15:20:00,80.92,80.93,80.92,80.92,29215.0,69.3279,69.3365,69.3279,69.3279,29215.0
2019-11-13 15:25:00,80.93,80.93,80.92,80.92,13746.0,69.3365,69.3365,69.3279,69.3279,13746.0
2019-11-13 15:30:00,80.92,80.93,80.92,80.92,67479.0,69.3279,69.3365,69.3279,69.3279,67479.0
2019-11-13 15:35:00,80.92,80.93,80.92,80.92,42775.0,69.3279,69.3365,69.3279,69.3279,42775.0
2019-11-13 15:40:00,80.92,80.93,80.92,80.92,28233.0,69.3279,69.3365,69.3279,69.3279,28233.0
2019-11-13 15:45:00,80.92,80.93,80.92,80.92,31074.0,69.3279,69.3365,69.3279,69.3279,31074.0
2019-11-13 15:50:00,80.92,80.93,80.92,80.93,33135.0,69.3279,69.3365,69.3279,69.3365,33135.0
2019-11-13 15:55:00,80.92,80.93,80.92,80.92,48328.0,69.3279,69.3365,69.3279,69.3279,48328.0
2019-11-14 09:30:00,81.0,81.01,80.95,80.99,17128.0,69.3964,69.405,69.3536,69.3879,17128.0
2019-11-14 09:35:00,80.99,80.99,80.98,80.98,6932.0,69.3879,69.3879,69.3793,69.3793,6932.0
2019-11-14 09:40:00,80.98,80.99,80.97,80.97,14498.0,69.3793,69.3879,69.3707,69.3707,14498.0
2019-11-14 09:45:00,80.98,80.99,80.97,80.98,36139.0,69.3793,69.3879,69.3707,69.3793,36139.0
2019-11-14 09:50:00,80.98,80.99,80.97,80.97,4550.0,69.3793,69.3879,69.3707,69.3707,4550.0
2019-11-14 09:55:00,80.98,80.99,80.97,80.97,9981.0,69.3793,69.3879,69.3707,69.3707,9981.0
2019-11-14 10:00:00,80.98,80.99,80.97,80.98,17471.0,69.3793,69.3879,69.3707,69.3793,17471.0
2019-11-14 10:05:00,80.98,80.98,80.97,80.98,15087.0,69.3793,69.3793,69.3707,69.3793,15087.0
2019-11-14 10:10:00,80.98,80.99,80.97,80.98,21130.0,69.3793,69.3879,69.3707,69.3793,21130.0
2019-11-14 10:15:00,80.98,81.0,80.98,81.0,11086.0,69.3793,69.3964,69.3793,69.3964,11086.0
2019-11-14 10:20:00,80.99,81.0,80.99,81.0,96837.0,69.3879,69.3964,69.3879,69.3964,96837.0
2019-11-14 10:25:00,81.0,81.0,80.99,81.0,15318.0,69.3964,69.3964,69.3879,69.3964,15318.0
2019-11-14 10:30:00,81.0,81.0,80.99,81.0,3083.0,69.3964,69.3964,69.3879,69.3964,3083.0
2019-11-14 10:35:00,81.0,81.0,80.99,80.99,1821.0,69.3964,69.3964,69.3879,69.3879,1821.0
2019-11-14 10:40:00,80.99,80.99,80.98,80.99,4357.0,69.3879,69.3879,69.3793,69.3879,4357.0
2019-11-14 10:45:00,80.98,81.0,80.98,80.99,11679.0,69.3793,69.3964,69.3793,69.3879,11679.0
2019-11-14 10:50:00,80.99,81.0,80.99,81.0,9977.0,69.3879,69.3964,69.3879,69.3964,9977.0
2019-11-14 10:55:00,81.0,81.01,80.99,81.01,4874.0,69.3964,69.405,69.3879,69.405,4874.0
2019-11-14 11:00:00,81.01,81.03,81.0,81.02,5753.0,69.405,69.4221,69.3964,69.4136,5753.0
2019-11-14 11:05:00,81.01,81.02,81.01,81.01,7808.0,69.405,69.4136,69.405,69.405,7808.0
2019-11-14 11:10:00,81.01,81.03,81.01,81.02,52112.0,69.405,69.4221,69.405,69.4136,52112.0
2019-11-14 11:15:00,81.02,81.03,81.01,81.02,13442.0,69.4136,69.4221,69.405,69.4136,13442.0
2019-11-14 11:20:00,81.01,81.02,81.01,81.02,7485.0,69.405,69.4136,69.405,69.4136,7485.0
2019-11-14 11:25:00,81.02,81.02,81.0,81.01,30260.0,69.4136,69.4136,69.3964,69.405,30260.0
2019-11-14 11:30:00,81.01,81.01,81.0,81.01,9190.0,69.405,69.405,69.3964,69.405,9190.0
2019-11-14 11:35:00,81.0,81.01,81.0,81.0,73058.0,69.3964,69.405,69.3964,69.3964,73058.0
2019-11-14 11:40:00,81.0,81.01,81.0,81.01,2682.0,69.3964,69.405,69.3964,69.405,2682.0
2019-11-14 11:45:00,81.02,81.02,81.01,81.02,3372.0,69.4136,69.4136,69.405,69.4136,3372.0
2019-11-14 11:50:00,81.01,81.02,81.01,81.02,3012.0,69.405,69.4136,69.405,69.4136,3012.0
2019-11-14 11:55:00,81.02,81.02,81.01,81.02,3908.0,69.4136,69.4136,69.405,69.4136,3908.0
2019-11-14 12:00:00,81.01,81.02,81.01,81.02,13594.0,69.405,69.4136,69.405,69.4136,13594.0
2019-11-14 12:05:00,81.02,81.02,81.01,81.02,4825.0,69.4136,69.4136,69.405,69.4136,4825.0
2019-11-14 12:10:00,81.02,81.02,81.01,81.02,8405.0,69.4136,69.4136,69.405,69.4136,8405.0
2019-11-14 12:15:00,81.02,81.02,81.01,81.02,1283.0,69.4136,69.4136,69.405,69.4136,1283.0
2019-11-14 12:20:00,81.01,81.03,81.01,81.02,27425.0,69.405,69.4221,69.405,69.4136,27425.0
2019-11-14 12:25:00,81.03,81.03,81.02,81.03,2034.0,69.4221,69.4221,69.4136,69.4221,2034.0
2019-11-14 12:30:00,81.03,81.03,81.02,81.03,8713.0,69.4221,69.4221,69.4136,69.4221,8713.0
2019-11-14 12:35:00,81.02,81.03,81.02,81.02,1123.0,69.4136,69.4221,69.4136,69.4136,1123.0
2019-11-14 12:40:00,81.03,81.03,81.02,81.03,3946.0,69.4221,69.4221,69.4136,69.4221,3946.0
2019-11-14 12:45:00,81.03,81.03,81.02,81.02,2307.0,69.4221,69.4221,69.4136,69.4136,2307.0
2019-11-14 12:50:00,81.02,81.03,81.02,81.03,5822.0,69.4136,69.4221,69.4136,69.4221,5822.0
2019-11-14 12:55:00,81.03,81.03,81.02,81.03,1825.0,69.4221,69.4221,69.4136,69.4221,1825.0
2019-11-14 13:00:00,81.03,81.03,81.02,81.03,18242.0,69.4221,69.4221,69.4136,69.4221,18242.0
2019-11-14 13:05:00,81.03,81.03,81.02,81.03,4753.0,69.4221,69.4221,69.4136,69.4221,4753.0
2019-11-14 13:10:00,81.02,81.03,81.02,81.03,6423.0,69.4136,69.4221,69.4136,69.4221,6423.0
2019-11-14 13:15:00,81.03,81.03,81.02,81.02,1841.0,69.4221,69.4221,69.4136,69.4136,1841.0
2019-11-14 13:20:00,81.03,81.03,81.02,81.03,1495.0,69.4221,69.4221,69.4136,69.4221,1495.0
2019-11-14 13:25:00,81.03,81.03,81.02,81.03,8847.0,69.4221,69.4221,69.4136,69.4221,8847.0
2019-11-14 13:30:00,81.02,81.03,81.02,81.03,4886.0,69.4136,69.4221,69.4136,69.4221,4886.0
2019-11-14 13:35:00,81.03,81.03,81.02,81.03,5475.0,69.4221,69.4221,69.4136,69.4221,5475.0
2019-11-14 13:40:00,81.03,81.03,81.02,81.03,4919.0,69.4221,69.4221,69.4136,69.4221,4919.0
2019-11-14 13:45:00,81.02,81.03,81.02,81.03,8179.0,69.4136,69.4221,69.4136,69.4221,8179.0
2019-11-14 13:50:00,81.02,81.03,81.02,81.03,4762.0,69.4136,69.4221,69.4136,69.4221,4762.0
2019-11-14 13:55:00,81.02,81.04,81.02,81.04,16041.0,69.4136,69.4307,69.4136,69.4307,16041.0
2019-11-14 14:00:00,81.03,81.04,81.02,81.03,42624.0,69.4221,69.4307,69.4136,69.4221,42624.0
2019-11-14 14:05:00,81.03,81.03,81.02,81.03,10618.0,69.4221,69.4221,69.4136,69.4221,10618.0
2019-11-14 14:10:00,81.03,81.03,81.02,81.02,15702.0,69.4221,69.4221,69.4136,69.4136,15702.0
2019-11-14 14:15:00,81.02,81.03,81.02,81.03,3328.0,69.4136,69.4221,69.4136,69.4221,3328.0
2019-11-14 14:20:00,81.02,81.03,81.02,81.02,3078.0,69.4136,69.4221,69.4136,69.4136,3078.0
2019-11-14 14:25:00,81.03,81.03,81.02,81.03,3292.0,69.4221,69.4221,69.4136,69.4221,3292.0
2019-11-14 14:30:00,81.02,81.03,81.02,81.03,6866.0,69.4136,69.4221,69.4136,69.4221,6866.0
2019-11-14 14:35:00,81.02,81.03,81.02,81.02,3066.0,69.4136,69.4221,69.4136,69.4136,3066.0
2019-11-14 14:40:00,81.03,81.03,81.02,81.03,12209.0,69.4221,69.4221,69.4136,69.4221,12209.0
2019-11-14 14:45:00,81.03,81.03,81.02,81.03,8801.0,69.4221,69.4221,69.4136,69.4221,8801.0
2019-11-14 14:50:00,81.02,81.03,81.02,81.03,3464.0,69.4136,69.4221,69.4136,69.4221,3464.0
2019-11-14 14:55:00,81.02,81.03,81.02,81.03,3939.0,69.4136,69.4221,69.4136,69.4221,3939.0
2019-11-14 15:00:00,81.03,81.03,81.01,81.02,20584.0,69.4221,69.4221,69.405,69.4136,20584.0
2019-11-14 15:05:00,81.01,81.02,81.01,81.01,8731.0,69.405,69.4136,69.405,69.405,8731.0
2019-11-14 15:10:00,81.02,81.02,81.01,81.01,7205.0,69.4136,69.4136,69.405,69.405,7205.0
2019-11-14 15:15:00,81.02,81.02,81.01,81.02,19815.0,69.4136,69.4136,69.405,69.4136,19815.0
2019-11-14 15:20:00,81.02,81.02,81.01,81.02,15242.0,69.4136,69.4136,69.405,69.4136,15242.0
2019-11-14 15:25:00,81.02,81.02,81.01,81.02,5713.0,69.4136,69.4136,69.405,69.4136,5713.0
2019-11-14 15:30:00,81.02,81.02,81.01,81.02,13776.0,69.4136,69.4136,69.405,69.4136,13776.0
2019-11-14 15:35:00,81.02,81.02,81.01,81.02,6272.0,69.4136,69.4136,69.405,69.4136,6272.0
2019-11-14 15:40:00,81.02,81.02,81.01,81.01,9181.0,69.4136,69.4136,69.405,69.405,9181.0
2019-11-14 15:45:00,81.02,81.02,81.01,81.01,36453.0,69.4136,69.4136,69.405,69.405,36453.0
2019-11-14 15:50:00,81.02,81.02,81.01,81.01,16366.0,69.4136,69.4136,69.405,69.405,16366.0
2019-11-14 15:55:00,81.02,81.02,81.01,81.01,13037.0,69.4136,69.4136,69.405,69.405,13037.0
2019-11-15 09:30:00,80.99,80.99,80.95,80.97,30316.0,69.3879,69.3879,69.3536,69.3707,30316.0
2019-11-15 09:35:00,80.97,80.97,80.96,80.97,35997.0,69.3707,69.3707,69.3622,69.3707,35997.0
2019-11-15 09:40:00,80.96,80.97,80.96,80.97,7438.0,69.3622,69.3707,69.3622,69.3707,7438.0
2019-11-15 09:45:00,80.96,80.97,80.96,80.96,70147.0,69.3622,69.3707,69.3622,69.3622,70147.0
2019-11-15 09:50:00,80.97,80.98,80.96,80.97,3625.0,69.3707,69.3793,69.3622,69.3707,3625.0
2019-11-15 09:55:00,80.97,80.98,80.97,80.97,9512.0,69.3707,69.3793,69.3707,69.3707,9512.0
2019-11-15 10:00:00,80.98,80.98,80.97,80.98,9296.0,69.3793,69.3793,69.3707,69.3793,9296.0
2019-11-15 10:05:00,80.97,80.98,80.97,80.97,7965.0,69.3707,69.3793,69.3707,69.3707,7965.0
2019-11-15 10:10:00,80.98,80.98,80.97,80.98,68948.0,69.3793,69.3793,69.3707,69.3793,68948.0
2019-11-15 10:15:00,80.98,80.99,80.97,80.99,42425.0,69.3793,69.3879,69.3707,69.3879,42425.0
2019-11-15 10:20:00,80.98,80.99,80.98,80.99,22500.0,69.3793,69.3879,69.3793,69.3879,22500.0
2019-11-15 10:25:00,80.99,80.99,80.98,80.99,3116.0,69.3879,69.3879,69.3793,69.3879,3116.0
2019-11-15 10:30:00,80.98,80.99,80.98,80.98,6582.0,69.3793,69.3879,69.3793,69.3793,6582.0
2019-11-15 10:35:00,80.99,81.0,80.98,81.0,11017.0,69.3879,69.3964,69.3793,69.3964,11017.0
2019-11-15 10:40:00,81.0,81.0,80.99,81.0,21264.0,69.3964,69.3964,69.3879,69.3964,21264.0
2019-11-15 10:45:00,81.0,81.01,80.99,81.01,4896.0,69.3964,69.405,69.3879,69.405,4896.0
2019-11-15 10:50:00,81.01,81.01,81.0,81.01,6792.0,69.405,69.405,69.3964,69.405,6792.0
2019-11-15 10:55:00,81.0,81.01,80.99,80.99,25308.0,69.3964,69.405,69.3879,69.3879,25308.0
2019-11-15 11:00:00,80.99,81.0,80.99,81.0,5408.0,69.3879,69.3964,69.3879,69.3964,5408.0
2019-11-15 11:05:00,81.0,81.0,80.99,81.0,3743.0,69.3964,69.3964,69.3879,69.3964,3743.0
2019-11-15 11:10:00,81.0,81.0,80.98,81.0,29547.0,69.3964,69.3964,69.3793,69.3964,29547.0
2019-11-15 11:15:00,81.0,81.0,80.99,80.99,8532.0,69.3964,69.3964,69.3879,69.3879,8532.0
2019-11-15 11:20:00,81.0,81.0,80.99,81.0,3570.0,69.3964,69.3964,69.3879,69.3964,3570.0
2019-11-15 11:25:00,81.0,81.0,80.99,81.0,6591.0,69.3964,69.3964,69.3879,69.3964,6591.0
2019-11-15 11:30:00,80.99,81.0,80.99,81.0,20568.0,69.3879,69.3964,69.3879,69.3964,20568.0
2019-11-15 11:35:00,80.99,81.0,80.98,80.99,24597.0,69.3879,69.3964,69.3793,69.3879,24597.0
2019-11-15 11:40:00,80.99,80.99,80.98,80.99,14639.0,69.3879,69.3879,69.3793,69.3879,14639.0
2019-11-15 11:45:00,80.98,80.99,80.98,80.99,2416.0,69.3793,69.3879,69.3793,69.3879,2416.0
2019-11-15 11:50:00,80.98,80.99,80.98,80.99,18647.0,69.3793,69.3879,69.3793,69.3879,18647.0
2019-11-15 11:55:00,80.99,80.99,80.98,80.98,13729.0,69.3879,69.3879,69.3793,69.3793,13729.0
2019-11-15 12:00:00,80.98,80.99,80.98,80.98,33161.0,69.3793,69.3879,69.3793,69.3793,33161.0
2019-11-15 12:05:00,80.98,80.99,80.98,80.98,3578.0,69.3793,69.3879,69.3793,69.3793,3578.0
2019-11-15 12:10:00,80.98,80.99,80.98,80.98,8289.0,69.3793,69.3879,69.3793,69.3793,8289.0
2019-11-15 12:15:00,80.98,80.99,80.98,80.98,8937.0,69.3793,69.3879,69.3793,69.3793,8937.0
2019-11-15 12:20:00,80.99,80.99,80.98,80.98,4890.0,69.3879,69.3879,69.3793,69.3793,4890.0
2019-11-15 12:25:00,80.99,81.0,80.98,81.0,12194.0,69.3879,69.3964,69.3793,69.3964,12194.0
2019-11-15 12:30:00,80.99,81.0,80.99,81.0,6010.0,69.3879,69.3964,69.3879,69.3964,6010.0
2019-11-15 12:35:00,81.0,81.0,80.99,81.0,5759.0,69.3964,69.3964,69.3879,69.3964,5759.0
2019-11-15 12:40:00,81.0,81.0,80.99,81.0,46826.0,69.3964,69.3964,69.3879,69.3964,46826.0
2019-11-15 12:45:00,80.99,81.0,80.99,80.99,5336.0,69.3879,69.3964,69.3879,69.3879,5336.0
2019-11-15 12:50:00,81.0,81.0,80.99,80.99,22936.0,69.3964,69.3964,69.3879,69.3879,22936.0
2019-11-15 12:55:00,80.99,81.0,80.99,80.99,23229.0,69.3879,69.3964,69.3879,69.3879,23229.0
2019-11-15 13:00:00,81.0,81.0,80.99,81.0,4637.0,69.3964,69.3964,69.3879,69.3964,4637.0
2019-11-15 13:05:00,80.99,81.0,80.99,80.99,6144.0,69.3879,69.3964,69.3879,69.3879,6144.0
2019-11-15 13:10:00,81.0,81.0,80.99,81.0,21126.0,69.3964,69.3964,69.3879,69.3964,21126.0
2019-11-15 13:15:00,81.0,81.0,80.99,81.0,13269.0,69.3964,69.3964,69.3879,69.3964,13269.0
2019-11-15 13:20:00,81.0,81.0,80.99,81.0,4488.0,69.3964,69.3964,69.3879,69.3964,4488.0
2019-11-15 13:25:00,81.0,81.0,80.98,80.99,45246.0,69.3964,69.3964,69.3793,69.3879,45246.0
2019-11-15 13:30:00,80.99,81.0,80.99,81.0,10341.0,69.3879,69.3964,69.3879,69.3964,10341.0
2019-11-15 13:35:00,81.0,81.0,80.99,81.0,53769.0,69.3964,69.3964,69.3879,69.3964,53769.0
2019-11-15 13:40:00,81.0,81.0,80.99,81.0,3425.0,69.3964,69.3964,69.3879,69.3964,3425.0
2019-11-15 13:45:00,81.0,81.0,80.99,81.0,11778.0,69.3964,69.3964,69.3879,69.3964,11778.0
2019-11-15 13:50:00,81.0,81.0,80.99,81.0,6869.0,69.3964,69.3964,69.3879,69.3964,6869.0
2019-11-15 13:55:00,81.0,81.0,80.99,81.0,4835.0,69.3964,69.3964,69.3879,69.3964,4835.0
2019-11-15 14:00:00,80.99,81.0,80.99,80.99,56763.0,69.3879,69.3964,69.3879,69.3879,56763.0
2019-11-15 14:05:00,80.99,81.0,80.99,81.0,2883.0,69.3879,69.3964,69.3879,69.3964,2883.0
2019-11-15 14:10:00,81.0,81.0,80.99,81.0,5540.0,69.3964,69.3964,69.3879,69.3964,5540.0
2019-11-15 14:15:00,80.99,81.0,80.97,80.99,105670.0,69.3879,69.3964,69.3707,69.3879,105670.0
2019-11-15 14:20:00,80.99,81.0,80.98,80.98,8567.0,69.3879,69.3964,69.3793,69.3793,8567.0
2019-11-15 14:25:00,80.98,81.0,80.98,80.98,301916.0,69.3793,69.3964,69.3793,69.3793,301916.0
2019-11-15 14:30:00,80.99,80.99,80.98,80.98,11712.0,69.3879,69.3879,69.3793,69.3793,11712.0
2019-11-15 14:35:00,80.98,80.99,80.98,80.99,8595.0,69.3793,69.3879,69.3793,69.3879,8595.0
2019-11-15 14:40:00,80.99,81.0,80.98,81.0,13972.0,69.3879,69.3964,69.3793,69.3964,13972.0
2019-11-15 14:45:00,81.0,81.0,80.99,80.99,6784.0,69.3964,69.3964,69.3879,69.3879,6784.0
2019-11-15 14:50:00,80.99,81.0,80.99,81.0,6847.0,69.3879,69.3964,69.3879,69.3964,6847.0
2019-11-15 14:55:00,81.0,81.0,80.99,81.0,7756.0,69.3964,69.3964,69.3879,69.3964,7756.0
2019-11-15 15:00:00,80.99,81.0,80.99,81.0,20448.0,69.3879,69.3964,69.3879,69.3964,20448.0
2019-11-15 15:05:00,81.0,81.0,80.99,80.99,3140.0,69.3964,69.3964,69.3879,69.3879,3140.0
2019-11-15 15:10:00,80.99,81.0,80.99,80.99,5392.0,69.3879,69.3964,69.3879,69.3879,5392.0
2019-11-15 15:15:00,80.99,81.0,80.99,81.0,9794.0,69.3879,69.3964,69.3879,69.3964,9794.0
2019-11-15 15:20:00,81.0,81.0,80.99,81.0,17715.0,69.3964,69.3964,69.3879,69.3964,17715.0
2019-11-15 15:25:00,81.0,81.0,80.99,80.99,4205.0,69.3964,69.3964,69.3879,69.3879,4205.0
2019-11-15 15:30:00,81.0,81.0,80.99,80.99,57298.0,69.3964,69.3964,69.3879,69.3879,57298.0
2019-11-15 15:35:00,81.0,81.0,80.99,81.0,8597.0,69.3964,69.3964,69.3879,69.3964,8597.0
2019-11-15 15:40:00,80.99,81.0,80.98,80.99,12173.0,69.3879,69.3964,69.3793,69.3879,12173.0
2019-11-15 15:45:00,80.98,80.99,80.98,80.98,13178.0,69.3793,69.3879,69.3793,69.3793,13178.0
2019-11-15 15:50:00,80.98,80.99,80.98,80.98,12934.0,69.3793,69.3879,69.3793,69.3793,12934.0
2019-11-15 15:55:00,80.99,80.99,80.98,80.98,19368.0,69.3879,69.3879,69.3793,69.3793,19368.0
2019-11-18 09:30:00,81.04,81.04,81.02,81.04,40384.0,69.4307,69.4307,69.4136,69.4307,40384.0
2019-11-18 09:35:00,81.04,81.05,81.03,81.04,6943.0,69.4307,69.4393,69.4221,69.4307,6943.0
2019-11-18 09:40:00,81.04,81.05,81.02,81.02,9310.0,69.4307,69.4393,69.4136,69.4136,9310.0
2019-11-18 09:45:00,81.03,81.03,81.02,81.03,29696.0,69.4221,69.4221,69.4136,69.4221,29696.0
2019-11-18 09:50:00,81.02,81.03,81.02,81.02,10371.0,69.4136,69.4221,69.4136,69.4136,10371.0
2019-11-18 09:55:00,81.02,81.05,81.01,81.02,705012.0,69.4136,69.4393,69.405,69.4136,705012.0
2019-11-18 10:00:00,81.01,81.02,81.01,81.01,15336.0,69.405,69.4136,69.405,69.405,15336.0
2019-11-18 10:05:00,81.02,81.03,81.01,81.02,28407.0,69.4136,69.4221,69.405,69.4136,28407.0
2019-11-18 10:10:00,81.03,81.03,81.01,81.02,13363.0,69.4221,69.4221,69.405,69.4136,13363.0
2019-11-18 10:15:00,81.02,81.03,81.01,81.02,29990.0,69.4136,69.4221,69.405,69.4136,29990.0
2019-11-18 10:20:00,81.02,81.04,81.02,81.03,16108.0,69.4136,69.4307,69.4136,69.4221,16108.0
2019-11-18 10:25:00,81.03,81.04,81.02,81.03,16073.0,69.4221,69.4307,69.4136,69.4221,16073.0
2019-11-18 10:30:00,81.04,81.04,81.03,81.03,20091.0,69.4307,69.4307,69.4221,69.4221,20091.0
2019-11-18 10:35:00,81.04,81.04,81.03,81.03,19420.0,69.4307,69.4307,69.4221,69.4221,19420.0
2019-11-18 10:40:00,81.03,81.04,81.03,81.03,18013.0,69.4221,69.4307,69.4221,69.4221,18013.0
2019-11-18 10:45:00,81.03,81.04,81.03,81.03,175397.0,69.4221,69.4307,69.4221,69.4221,175397.0
2019-11-18 10:50:00,81.03,81.04,81.03,81.03,8858.0,69.4221,69.4307,69.4221,69.4221,8858.0
2019-11-18 10:55:00,81.03,81.05,81.03,81.05,23729.0,69.4221,69.4393,69.4221,69.4393,23729.0
2019-11-18 11:00:00,81.04,81.05,81.04,81.04,27868.0,69.4307,69.4393,69.4307,69.4307,27868.0
2019-11-18 11:05:00,81.04,81.05,81.04,81.04,9328.0,69.4307,69.4393,69.4307,69.4307,9328.0
2019-11-18 11:10:00,81.04,81.05,81.03,81.03,37749.0,69.4307,69.4393,69.4221,69.4221,37749.0
2019-11-18 11:15:00,81.03,81.04,81.03,81.03,7860.0,69.4221,69.4307,69.4221,69.4221,7860.0
2019-11-18 11:20:00,81.03,81.05,81.03,81.04,27847.0,69.4221,69.4393,69.4221,69.4307,27847.0
2019-11-18 11:25:00,81.03,81.04,81.03,81.03,18666.0,69.4221,69.4307,69.4221,69.4221,18666.0
2019-11-18 11:30:00,81.04,81.04,81.03,81.03,16587.0,69.4307,69.4307,69.4221,69.4221,16587.0
2019-11-18 11:35:00,81.03,81.04,81.02,81.03,24032.0,69.4221,69.4307,69.4136,69.4221,24032.0
2019-11-18 11:40:00,81.03,81.03,81.02,81.03,23156.0,69.4221,69.4221,69.4136,69.4221,23156.0
2019-11-18 11:45:00,81.03,81.04,81.02,81.04,14047.0,69.4221,69.4307,69.4136,69.4307,14047.0
2019-11-18 11:50:00,81.03,81.04,81.03,81.04,10692.0,69.4221,69.4307,69.4221,69.4307,10692.0
2019-11-18 11:55:00,81.03,81.04,81.03,81.03,14417.0,69.4221,69.4307,69.4221,69.4221,14417.0
2019-11-18 12:00:00,81.03,81.04,81.03,81.03,9477.0,69.4221,69.4307,69.4221,69.4221,9477.0
2019-11-18 12:05:00,81.03,81.05,81.03,81.05,29072.0,69.4221,69.4393,69.4221,69.4393,29072.0
2019-11-18 12:10:00,81.04,81.05,81.04,81.04,9624.0,69.4307,69.4393,69.4307,69.4307,9624.0
2019-11-18 12:15:00,81.04,81.05,81.04,81.05,8437.0,69.4307,69.4393,69.4307,69.4393,8437.0
2019-11-18 12:20:00,81.05,81.05,81.03,81.04,11059.0,69.4393,69.4393,69.4221,69.4307,11059.0
2019-11-18 12:25:00,81.04,81.04,81.03,81.04,6947.0,69.4307,69.4307,69.4221,69.4307,6947.0
2019-11-18 12:30:00,81.04,81.04,81.03,81.04,20943.0,69.4307,69.4307,69.4221,69.4307,20943.0
2019-11-18 12:35:00,81.04,81.04,81.03,81.03,17807.0,69.4307,69.4307,69.4221,69.4221,17807.0
2019-11-18 12:40:00,81.03,81.03,81.02,81.02,32019.0,69.4221,69.4221,69.4136,69.4136,32019.0
2019-11-18 12:45:00,81.02,81.03,81.02,81.02,9294.0,69.4136,69.4221,69.4136,69.4136,9294.0
2019-11-18 12:50:00,81.02,81.03,81.02,81.02,10355.0,69.4136,69.4221,69.4136,69.4136,10355.0
2019-11-18 12:55:00,81.03,81.03,81.02,81.02,10297.0,69.4221,69.4221,69.4136,69.4136,10297.0
2019-11-18 13:00:00,81.02,81.03,81.02,81.02,9984.0,69.4136,69.4221,69.4136,69.4136,9984.0
2019-11-18 13:05:00,81.02,81.03,81.02,81.02,59749.0,69.4136,69.4221,69.4136,69.4136,59749.0
2019-11-18 13:10:00,81.02,81.03,81.02,81.02,10219.0,69.4136,69.4221,69.4136,69.4136,10219.0
2019-11-18 13:15:00,81.02,81.03,81.02,81.02,7352.0,69.4136,69.4221,69.4136,69.4136,7352.0
2019-11-18 13:20:00,81.02,81.03,81.02,81.02,13126.0,69.4136,69.4221,69.4136,69.4136,13126.0
2019-11-18 13:25:00,81.02,81.02,81.01,81.02,6833.0,69.4136,69.4136,69.405,69.4136,6833.0
2019-11-18 13:30:00,81.02,81.02,81.01,81.02,12504.0,69.4136,69.4136,69.405,69.4136,12504.0
2019-11-18 13:35:00,81.02,81.02,81.01,81.02,11559.0,69.4136,69.4136,69.405,69.4136,11559.0
2019-11-18 13:40:00,81.02,81.03,81.01,81.02,24318.0,69.4136,69.4221,69.405,69.4136,24318.0
2019-11-18 13:45:00,81.02,81.03,81.02,81.02,8822.0,69.4136,69.4221,69.4136,69.4136,8822.0
2019-11-18 13:50:00,81.02,81.03,81.02,81.03,54618.0,69.4136,69.4221,69.4136,69.4221,54618.0
2019-11-18 13:55:00,81.03,81.03,81.02,81.02,13992.0,69.4221,69.4221,69.4136,69.4136,13992.0
2019-11-18 14:00:00,81.02,81.03,81.02,81.03,17350.0,69.4136,69.4221,69.4136,69.4221,17350.0
2019-11-18 14:05:00,81.03,81.03,81.02,81.02,12487.0,69.4221,69.4221,69.4136,69.4136,12487.0
2019-11-18 14:10:00,81.02,81.03,81.02,81.03,15260.0,69.4136,69.4221,69.4136,69.4221,15260.0
2019-11-18 14:15:00,81.02,81.03,81.01,81.02,41910.0,69.4136,69.4221,69.405,69.4136,41910.0
2019-11-18 14:20:00,81.02,81.02,81.01,81.02,19394.0,69.4136,69.4136,69.405,69.4136,19394.0
2019-11-18 14:25:00,81.02,81.02,81.01,81.01,12514.0,69.4136,69.4136,69.405,69.405,12514.0
2019-11-18 14:30:00,81.01,81.02,81.0,81.01,26393.0,69.405,69.4136,69.3964,69.405,26393.0
2019-11-18 14:35:00,81.01,81.01,81.0,81.01,13060.0,69.405,69.405,69.3964,69.405,13060.0
2019-11-18 14:40:00,81.0,81.01,81.0,81.01,14177.0,69.3964,69.405,69.3964,69.405,14177.0
2019-11-18 14:45:00,81.01,81.01,81.0,81.01,10586.0,69.405,69.405,69.3964,69.405,10586.0
2019-11-18 14:50:00,81.01,81.01,81.0,81.01,30232.0,69.405,69.405,69.3964,69.405,30232.0
2019-11-18 14:55:00,81.01,81.01,81.0,81.01,19402.0,69.405,69.405,69.3964,69.405,19402.0
2019-11-18 15:00:00,81.01,81.02,81.0,81.01,19650.0,69.405,69.4136,69.3964,69.405,19650.0
2019-11-18 15:05:00,81.01,81.02,81.0,81.01,21562.0,69.405,69.4136,69.3964,69.405,21562.0
2019-11-18 15:10:00,81.01,81.02,81.0,81.01,27467.0,69.405,69.4136,69.3964,69.405,27467.0
2019-11-18 15:15:00,81.01,81.01,81.0,81.01,32998.0,69.405,69.405,69.3964,69.405,32998.0
2019-11-18 15:20:00,81.01,81.02,81.0,81.01,6646.0,69.405,69.4136,69.3964,69.405,6646.0
2019-11-18 15:25:00,81.01,81.02,81.01,81.02,9623.0,69.405,69.4136,69.405,69.4136,9623.0
2019-11-18 15:30:00,81.02,81.02,81.01,81.01,16038.0,69.4136,69.4136,69.405,69.405,16038.0
2019-11-18 15:35:00,81.01,81.02,81.01,81.01,15882.0,69.405,69.4136,69.405,69.405,15882.0
2019-11-18 15:40:00,81.01,81.02,81.01,81.01,22414.0,69.405,69.4136,69.405,69.405,22414.0
2019-11-18 15:45:00,81.01,81.02,81.01,81.01,91886.0,69.405,69.4136,69.405,69.405,91886.0
2019-11-18 15:50:00,81.02,81.02,81.01,81.02,29619.0,69.4136,69.4136,69.405,69.4136,29619.0
2019-11-18 15:55:00,81.01,81.02,81.01,81.01,47584.0,69.405,69.4136,69.405,69.405,47584.0
2019-11-19 09:30:00,81.04,81.04,81.01,81.04,35279.0,69.4307,69.4307,69.405,69.4307,35279.0
2019-11-19 09:35:00,81.03,81.04,81.03,81.04,14489.0,69.4221,69.4307,69.4221,69.4307,14489.0
2019-11-19 09:40:00,81.04,81.04,81.02,81.03,7620.0,69.4307,69.4307,69.4136,69.4221,7620.0
2019-11-19 09:45:00,81.03,81.03,81.02,81.03,49729.0,69.4221,69.4221,69.4136,69.4221,49729.0
2019-11-19 09:50:00,81.02,81.03,81.02,81.03,4051.0,69.4136,69.4221,69.4136,69.4221,4051.0
2019-11-19 09:55:00,81.03,81.03,81.02,81.03,9612.0,69.4221,69.4221,69.4136,69.4221,9612.0
2019-11-19 10:00:00,81.03,81.03,81.02,81.03,29466.0,69.4221,69.4221,69.4136,69.4221,29466.0
2019-11-19 10:05:00,81.03,81.03,81.02,81.03,19569.0,69.4221,69.4221,69.4136,69.4221,19569.0
2019-11-19 10:10:00,81.02,81.02,81.01,81.02,8276.0,69.4136,69.4136,69.405,69.4136,8276.0
2019-11-19 10:15:00,81.01,81.03,81.01,81.02,43333.0,69.405,69.4221,69.405,69.4136,43333.0
2019-11-19 10:20:00,81.02,81.02,81.01,81.02,5811.0,69.4136,69.4136,69.405,69.4136,5811.0
2019-11-19 10:25:00,81.02,81.03,81.01,81.03,22374.0,69.4136,69.4221,69.405,69.4221,22374.0
2019-11-19 10:30:00,81.02,81.03,81.01,81.03,3632.0,69.4136,69.4221,69.405,69.4221,3632.0
2019-11-19 10:35:00,81.03,81.03,81.01,81.02,33528.0,69.4221,69.4221,69.405,69.4136,33528.0
2019-11-19 10:40:00,81.01,81.02,81.01,81.02,5343.0,69.405,69.4136,69.405,69.4136,5343.0
2019-11-19 10:45:00,81.01,81.02,81.01,81.02,3633.0,69.405,69.4136,69.405,69.4136,3633.0
2019-11-19 10:50:00,81.03,81.03,81.02,81.03,35169.0,69.4221,69.4221,69.4136,69.4221,35169.0
2019-11-19 10:55:00,81.03,81.03,81.02,81.03,45279.0,69.4221,69.4221,69.4136,69.4221,45279.0
2019-11-19 11:00:00,81.02,81.03,81.02,81.02,4990.0,69.4136,69.4221,69.4136,69.4136,4990.0
2019-11-19 11:05:00,81.02,81.03,81.02,81.03,12269.0,69.4136,69.4221,69.4136,69.4221,12269.0
2019-11-19 11:10:00,81.02,81.03,81.02,81.02,8125.0,69.4136,69.4221,69.4136,69.4136,8125.0
2019-11-19 11:15:00,81.02,81.03,81.02,81.03,4073.0,69.4136,69.4221,69.4136,69.4221,4073.0
2019-11-19 11:20:00,81.02,81.03,81.02,81.02,3675.0,69.4136,69.4221,69.4136,69.4136,3675.0
2019-11-19 11:25:00,81.02,81.03,81.02,81.03,5863.0,69.4136,69.4221,69.4136,69.4221,5863.0
2019-11-19 11:30:00,81.03,81.03,81.02,81.02,12663.0,69.4221,69.4221,69.4136,69.4136,12663.0
2019-11-19 11:35:00,81.03,81.03,81.01,81.02,32868.0,69.4221,69.4221,69.405,69.4136,32868.0
2019-11-19 11:40:00,81.02,81.02,81.01,81.01,8064.0,69.4136,69.4136,69.405,69.405,8064.0
2019-11-19 11:45:00,81.02,81.03,81.01,81.02,4115.0,69.4136,69.4221,69.405,69.4136,4115.0
2019-11-19 11:50:00,81.03,81.03,81.02,81.02,7087.0,69.4221,69.4221,69.4136,69.4136,7087.0
2019-11-19 11:55:00,81.01,81.02,81.01,81.01,4498.0,69.405,69.4136,69.405,69.405,4498.0
2019-11-19 12:00:00,81.01,81.02,81.01,81.02,2408.0,69.405,69.4136,69.405,69.4136,2408.0
2019-11-19 12:05:00,81.02,81.03,81.01,81.02,6817.0,69.4136,69.4221,69.405,69.4136,6817.0
2019-11-19 12:10:00,81.03,81.03,81.02,81.02,9269.0,69.4221,69.4221,69.4136,69.4136,9269.0
2019-11-19 12:15:00,81.02,81.03,81.02,81.02,11573.0,69.4136,69.4221,69.4136,69.4136,11573.0
2019-11-19 12:20:00,81.02,81.03,81.02,81.03,5723.0,69.4136,69.4221,69.4136,69.4221,5723.0
2019-11-19 12:25:00,81.03,81.03,81.02,81.02,9511.0,69.4221,69.4221,69.4136,69.4136,9511.0
2019-11-19 12:30:00,81.02,81.03,81.02,81.03,7060.0,69.4136,69.4221,69.4136,69.4221,7060.0
2019-11-19 12:35:00,81.02,81.03,81.02,81.03,3933.0,69.4136,69.4221,69.4136,69.4221,3933.0
2019-11-19 12:40:00,81.02,81.03,81.02,81.03,5730.0,69.4136,69.4221,69.4136,69.4221,5730.0
2019-11-19 12:45:00,81.02,81.03,81.02,81.02,15355.0,69.4136,69.4221,69.4136,69.4136,15355.0
2019-11-19 12:50:00,81.03,81.03,81.02,81.02,4644.0,69.4221,69.4221,69.4136,69.4136,4644.0
2019-11-19 12:55:00,81.03,81.03,81.02,81.03,11867.0,69.4221,69.4221,69.4136,69.4221,11867.0
2019-11-19 13:00:00,81.02,81.03,81.02,81.02,2961.0,69.4136,69.4221,69.4136,69.4136,2961.0
2019-11-19 13:05:00,81.02,81.03,81.02,81.02,4318.0,69.4136,69.4221,69.4136,69.4136,4318.0
2019-11-19 13:10:00,81.03,81.03,81.02,81.02,28526.0,69.4221,69.4221,69.4136,69.4136,28526.0
2019-11-19 13:15:00,81.02,81.03,81.02,81.02,69264.0,69.4136,69.4221,69.4136,69.4136,69264.0
2019-11-19 13:20:00,81.03,81.03,81.02,81.03,28334.0,69.4221,69.4221,69.4136,69.4221,28334.0
2019-11-19 13:25:00,81.02,81.03,81.02,81.02,2719.0,69.4136,69.4221,69.4136,69.4136,2719.0
2019-11-19 13:30:00,81.02,81.03,81.02,81.03,11164.0,69.4136,69.4221,69.4136,69.4221,11164.0
2019-11-19 13:35:00,81.02,81.03,81.02,81.02,7986.0,69.4136,69.4221,69.4136,69.4136,7986.0
2019-11-19 13:40:00,81.03,81.04,81.02,81.03,8405.0,69.4221,69.4307,69.4136,69.4221,8405.0
2019-11-19 13:45:00,81.04,81.04,81.03,81.03,7380.0,69.4307,69.4307,69.4221,69.4221,7380.0
2019-11-19 13:50:00,81.03,81.04,81.03,81.04,48133.0,69.4221,69.4307,69.4221,69.4307,48133.0
2019-11-19 13:55:00,81.04,81.04,81.03,81.03,3262.0,69.4307,69.4307,69.4221,69.4221,3262.0
2019-11-19 14:00:00,81.04,81.04,81.03,81.04,5239.0,69.4307,69.4307,69.4221,69.4307,5239.0
2019-11-19 14:05:00,81.03,81.04,81.03,81.03,13712.0,69.4221,69.4307,69.4221,69.4221,13712.0
2019-11-19 14:10:00,81.03,81.03,81.02,81.03,5373.0,69.4221,69.4221,69.4136,69.4221,5373.0
2019-11-19 14:15:00,81.02,81.03,81.02,81.03,11556.0,69.4136,69.4221,69.4136,69.4221,11556.0
2019-11-19 14:20:00,81.02,81.03,81.02,81.02,44709.0,69.4136,69.4221,69.4136,69.4136,44709.0
2019-11-19 14:25:00,81.02,81.03,81.02,81.03,16421.0,69.4136,69.4221,69.4136,69.4221,16421.0
2019-11-19 14:30:00,81.02,81.03,81.02,81.03,3589.0,69.4136,69.4221,69.4136,69.4221,3589.0
2019-11-19 14:35:00,81.03,81.03,81.02,81.03,24172.0,69.4221,69.4221,69.4136,69.4221,24172.0
2019-11-19 14:40:00,81.03,81.04,81.02,81.04,20968.0,69.4221,69.4307,69.4136,69.4307,20968.0
2019-11-19 14:45:00,81.03,81.04,81.03,81.03,14299.0,69.4221,69.4307,69.4221,69.4221,14299.0
2019-11-19 14:50:00,81.03,81.04,81.03,81.03,12336.0,69.4221,69.4307,69.4221,69.4221,12336.0
2019-11-19 14:55:00,81.03,81.04,81.03,81.03,10177.0,69.4221,69.4307,69.4221,69.4221,10177.0
2019-11-19 15:00:00,81.04,81.04,81.03,81.04,3960.0,69.4307,69.4307,69.4221,69.4307,3960.0
2019-11-19 15:05:00,81.03,81.04,81.03,81.03,5064.0,69.4221,69.4307,69.4221,69.4221,5064.0
2019-11-19 15:10:00,81.04,81.04,81.03,81.04,15061.0,69.4307,69.4307,69.4221,69.4307,15061.0
2019-11-19 15:15:00,81.04,81.04,81.03,81.03,25497.0,69.4307,69.4307,69.4221,69.4221,25497.0
2019-11-19 15:20:00,81.03,81.04,81.03,81.03,22743.0,69.4221,69.4307,69.4221,69.4221,22743.0
2019-11-19 15:25:00,81.03,81.04,81.03,81.04,28489.0,69.4221,69.4307,69.4221,69.4307,28489.0
2019-11-19 15:30:00,81.03,81.04,81.03,81.03,5680.0,69.4221,69.4307,69.4221,69.4221,5680.0
2019-11-19 15:35:00,81.03,81.04,81.03,81.04,28295.0,69.4221,69.4307,69.4221,69.4307,28295.0
2019-11-19 15:40:00,81.03,81.04,81.03,81.03,20443.0,69.4221,69.4307,69.4221,69.4221,20443.0
2019-11-19 15:45:00,81.03,81.04,81.03,81.04,8339.0,69.4221,69.4307,69.4221,69.4307,8339.0
2019-11-19 15:50:00,81.03,81.04,81.03,81.04,16548.0,69.4221,69.4307,69.4221,69.4307,16548.0
2019-11-19 15:55:00,81.04,81.04,81.02,81.03,56189.0,69.4307,69.4307,69.4136,69.4221,56189.0
2019-11-20 09:30:00,81.08,81.08,81.05,81.06,26358.0,69.465,69.465,69.4393,69.4478,26358.0
2019-11-20 09:35:00,81.06,81.06,81.05,81.06,2470.0,69.4478,69.4478,69.4393,69.4478,2470.0
2019-11-20 09:40:00,81.06,81.06,81.05,81.06,2459.0,69.4478,69.4478,69.4393,69.4478,2459.0
2019-11-20 09:45:00,81.06,81.06,81.05,81.06,24976.0,69.4478,69.4478,69.4393,69.4478,24976.0
2019-11-20 09:50:00,81.06,81.06,81.05,81.05,12774.0,69.4478,69.4478,69.4393,69.4393,12774.0
2019-11-20 09:55:00,81.06,81.08,81.05,81.08,12916.0,69.4478,69.465,69.4393,69.465,12916.0
2019-11-20 10:00:00,81.08,81.08,81.06,81.06,39745.0,69.465,69.465,69.4478,69.4478,39745.0
2019-11-20 10:05:00,81.06,81.07,81.06,81.06,7694.0,69.4478,69.4564,69.4478,69.4478,7694.0
2019-11-20 10:10:00,81.07,81.07,81.06,81.06,2684.0,69.4564,69.4564,69.4478,69.4478,2684.0
2019-11-20 10:15:00,81.06,81.07,81.06,81.07,2590.0,69.4478,69.4564,69.4478,69.4564,2590.0
2019-11-20 10:20:00,81.06,81.08,81.06,81.07,12615.0,69.4478,69.465,69.4478,69.4564,12615.0
2019-11-20 10:25:00,81.07,81.08,81.07,81.08,7313.0,69.4564,69.465,69.4564,69.465,7313.0
2019-11-20 10:30:00,81.07,81.08,81.06,81.07,3076.0,69.4564,69.465,69.4478,69.4564,3076.0
2019-11-20 10:35:00,81.06,81.07,81.05,81.06,24617.0,69.4478,69.4564,69.4393,69.4478,24617.0
2019-11-20 10:40:00,81.05,81.06,81.05,81.05,20465.0,69.4393,69.4478,69.4393,69.4393,20465.0
2019-11-20 10:45:00,81.06,81.07,81.05,81.07,10376.0,69.4478,69.4564,69.4393,69.4564,10376.0
2019-11-20 10:50:00,81.06,81.07,81.06,81.07,7233.0,69.4478,69.4564,69.4478,69.4564,7233.0
2019-11-20 10:55:00,81.07,81.08,81.06,81.07,10243.0,69.4564,69.465,69.4478,69.4564,10243.0
2019-11-20 11:00:00,81.08,81.08,81.07,81.07,6296.0,69.465,69.465,69.4564,69.4564,6296.0
2019-11-20 11:05:00,81.08,81.08,81.07,81.07,11811.0,69.465,69.465,69.4564,69.4564,11811.0
2019-11-20 11:10:00,81.08,81.08,81.07,81.08,11834.0,69.465,69.465,69.4564,69.465,11834.0
2019-11-20 11:15:00,81.07,81.08,81.06,81.07,14664.0,69.4564,69.465,69.4478,69.4564,14664.0
2019-11-20 11:20:00,81.07,81.07,81.06,81.06,90219.0,69.4564,69.4564,69.4478,69.4478,90219.0
2019-11-20 11:25:00,81.07,81.07,81.06,81.07,8377.0,69.4564,69.4564,69.4478,69.4564,8377.0
2019-11-20 11:30:00,81.06,81.07,81.06,81.06,51545.0,69.4478,69.4564,69.4478,69.4478,51545.0
2019-11-20 11:35:00,81.06,81.07,81.06,81.07,18070.0,69.4478,69.4564,69.4478,69.4564,18070.0
2019-11-20 11:40:00,81.07,81.07,81.05,81.05,2237.0,69.4564,69.4564,69.4393,69.4393,2237.0
2019-11-20 11:45:00,81.06,81.06,81.05,81.05,2270.0,69.4478,69.4478,69.4393,69.4393,2270.0
2019-11-20 11:50:00,81.05,81.06,81.05,81.06,8759.0,69.4393,69.4478,69.4393,69.4478,8759.0
2019-11-20 11:55:00,81.06,81.06,81.05,81.05,5733.0,69.4478,69.4478,69.4393,69.4393,5733.0
2019-11-20 12:00:00,81.05,81.06,81.05,81.06,5260.0,69.4393,69.4478,69.4393,69.4478,5260.0
2019-11-20 12:05:00,81.05,81.06,81.05,81.05,5287.0,69.4393,69.4478,69.4393,69.4393,5287.0
2019-11-20 12:10:00,81.05,81.06,81.05,81.06,6255.0,69.4393,69.4478,69.4393,69.4478,6255.0
2019-11-20 12:15:00,81.06,81.06,81.05,81.06,35117.0,69.4478,69.4478,69.4393,69.4478,35117.0
2019-11-20 12:20:00,81.06,81.06,81.05,81.06,5650.0,69.4478,69.4478,69.4393,69.4478,5650.0
2019-11-20 12:25:00,81.06,81.06,81.05,81.06,11166.0,69.4478,69.4478,69.4393,69.4478,11166.0
2019-11-20 12:30:00,81.06,81.06,81.05,81.06,17559.0,69.4478,69.4478,69.4393,69.4478,17559.0
2019-11-20 12:35:00,81.05,81.06,81.05,81.06,23849.0,69.4393,69.4478,69.4393,69.4478,23849.0
2019-11-20 12:40:00,81.05,81.06,81.05,81.05,6062.0,69.4393,69.4478,69.4393,69.4393,6062.0
2019-11-20 12:45:00,81.05,81.06,81.05,81.05,4006.0,69.4393,69.4478,69.4393,69.4393,4006.0
2019-11-20 12:50:00,81.06,81.06,81.05,81.06,5510.0,69.4478,69.4478,69.4393,69.4478,5510.0
2019-11-20 12:55:00,81.06,81.08,81.05,81.08,81155.0,69.4478,69.465,69.4393,69.465,81155.0
2019-11-20 13:00:00,81.07,81.08,81.06,81.07,11964.0,69.4564,69.465,69.4478,69.4564,11964.0
2019-11-20 13:05:00,81.06,81.08,81.06,81.08,13784.0,69.4478,69.465,69.4478,69.465,13784.0
2019-11-20 13:10:00,81.07,81.08,81.07,81.08,23464.0,69.4564,69.465,69.4564,69.465,23464.0
2019-11-20 13:15:00,81.07,81.08,81.07,81.08,3689.0,69.4564,69.465,69.4564,69.465,3689.0
2019-11-20 13:20:00,81.07,81.08,81.07,81.08,15014.0,69.4564,69.465,69.4564,69.465,15014.0
2019-11-20 13:25:00,81.08,81.08,81.07,81.08,3468.0,69.465,69.465,69.4564,69.465,3468.0
2019-11-20 13:30:00,81.08,81.1,81.07,81.1,7090.0,69.465,69.4821,69.4564,69.4821,7090.0
2019-11-20 13:35:00,81.09,81.1,81.09,81.1,1055.0,69.4735,69.4821,69.4735,69.4821,1055.0
2019-11-20 13:40:00,81.09,81.1,81.08,81.08,4681.0,69.4735,69.4821,69.465,69.465,4681.0
2019-11-20 13:45:00,81.09,81.09,81.08,81.09,7272.0,69.4735,69.4735,69.465,69.4735,7272.0
2019-11-20 13:50:00,81.08,81.09,81.07,81.07,8770.0,69.465,69.4735,69.4564,69.4564,8770.0
2019-11-20 13:55:00,81.07,81.08,81.07,81.07,3640.0,69.4564,69.465,69.4564,69.4564,3640.0
2019-11-20 14:00:00,81.08,81.08,81.07,81.08,8002.0,69.465,69.465,69.4564,69.465,8002.0
2019-11-20 14:05:00,81.07,81.08,81.07,81.08,3441.0,69.4564,69.465,69.4564,69.465,3441.0
2019-11-20 14:10:00,81.07,81.09,81.07,81.08,19400.0,69.4564,69.4735,69.4564,69.465,19400.0
2019-11-20 14:15:00,81.08,81.09,81.07,81.08,18710.0,69.465,69.4735,69.4564,69.465,18710.0
2019-11-20 14:20:00,81.08,81.08,81.07,81.07,2942.0,69.465,69.465,69.4564,69.4564,2942.0
2019-11-20 14:25:00,81.07,81.08,81.07,81.07,2546.0,69.4564,69.465,69.4564,69.4564,2546.0
2019-11-20 14:30:00,81.08,81.08,81.07,81.08,4588.0,69.465,69.465,69.4564,69.465,4588.0
2019-11-20 14:35:00,81.08,81.08,81.07,81.07,25727.0,69.465,69.465,69.4564,69.4564,25727.0
2019-11-20 14:40:00,81.08,81.08,81.07,81.07,10243.0,69.465,69.465,69.4564,69.4564,10243.0
2019-11-20 14:45:00,81.08,81.08,81.07,81.08,4097.0,69.465,69.465,69.4564,69.465,4097.0
2019-11-20 14:50:00,81.08,81.09,81.07,81.09,34204.0,69.465,69.4735,69.4564,69.4735,34204.0
2019-11-20 14:55:00,81.09,81.09,81.08,81.08,13625.0,69.4735,69.4735,69.465,69.465,13625.0
2019-11-20 15:00:00,81.08,81.09,81.08,81.09,10965.0,69.465,69.4735,69.465,69.4735,10965.0
2019-11-20 15:05:00,81.08,81.09,81.08,81.09,6269.0,69.465,69.4735,69.465,69.4735,6269.0
2019-11-20 15:10:00,81.09,81.09,81.08,81.09,7154.0,69.4735,69.4735,69.465,69.4735,7154.0
2019-11-20 15:15:00,81.08,81.09,81.08,81.09,12928.0,69.465,69.4735,69.465,69.4735,12928.0
2019-11-20 15:20:00,81.09,81.09,81.08,81.09,6148.0,69.4735,69.4735,69.465,69.4735,6148.0
2019-11-20 15:25:00,81.08,81.09,81.08,81.09,6095.0,69.465,69.4735,69.465,69.4735,6095.0
2019-11-20 15:30:00,81.09,81.09,81.08,81.09,10022.0,69.4735,69.4735,69.465,69.4735,10022.0
2019-11-20 15:35:00,81.08,81.09,81.08,81.09,7596.0,69.465,69.4735,69.465,69.4735,7596.0
2019-11-20 15:40:00,81.08,81.09,81.08,81.08,46791.0,69.465,69.4735,69.465,69.465,46791.0
2019-11-20 15:45:00,81.09,81.09,81.08,81.08,11354.0,69.4735,69.4735,69.465,69.465,11354.0
2019-11-20 15:50:00,81.08,81.09,81.07,81.08,21065.0,69.465,69.4735,69.4564,69.465,21065.0
2019-11-20 15:55:00,81.08,81.08,81.07,81.07,11874.0,69.465,69.465,69.4564,69.4564,11874.0
2019-11-21 09:30:00,81.05,81.05,81.03,81.04,58074.0,69.4393,69.4393,69.4221,69.4307,58074.0
2019-11-21 09:35:00,81.03,81.04,81.03,81.04,3751.0,69.4221,69.4307,69.4221,69.4307,3751.0
2019-11-21 09:40:00,81.03,81.04,81.03,81.04,4141.0,69.4221,69.4307,69.4221,69.4307,4141.0
2019-11-21 09:45:00,81.04,81.04,81.03,81.04,16033.0,69.4307,69.4307,69.4221,69.4307,16033.0
2019-11-21 09:50:00,81.03,81.04,81.03,81.04,4651.0,69.4221,69.4307,69.4221,69.4307,4651.0
2019-11-21 09:55:00,81.04,81.04,81.03,81.04,1455.0,69.4307,69.4307,69.4221,69.4307,1455.0
2019-11-21 10:00:00,81.04,81.04,81.03,81.04,5725.0,69.4307,69.4307,69.4221,69.4307,5725.0
2019-11-21 10:05:00,81.04,81.04,81.02,81.02,5549.0,69.4307,69.4307,69.4136,69.4136,5549.0
2019-11-21 10:10:00,81.02,81.03,81.02,81.03,5508.0,69.4136,69.4221,69.4136,69.4221,5508.0
2019-11-21 10:15:00,81.03,81.03,81.02,81.03,4992.0,69.4221,69.4221,69.4136,69.4221,4992.0
2019-11-21 10:20:00,81.03,81.07,81.03,81.06,20246.0,69.4221,69.4564,69.4221,69.4478,20246.0
2019-11-21 10:25:00,81.06,81.06,81.05,81.06,12479.0,69.4478,69.4478,69.4393,69.4478,12479.0
2019-11-21 10:30:00,81.06,81.06,81.05,81.05,3539.0,69.4478,69.4478,69.4393,69.4393,3539.0
2019-11-21 10:35:00,81.05,81.06,81.05,81.06,21453.0,69.4393,69.4478,69.4393,69.4478,21453.0
2019-11-21 10:40:00,81.06,81.06,81.05,81.06,6912.0,69.4478,69.4478,69.4393,69.4478,6912.0
2019-11-21 10:45:00,81.06,81.07,81.05,81.07,11514.0,69.4478,69.4564,69.4393,69.4564,11514.0
2019-11-21 10:50:00,81.06,81.07,81.06,81.06,12653.0,69.4478,69.4564,69.4478,69.4478,12653.0
2019-11-21 10:55:00,81.06,81.07,81.06,81.06,8594.0,69.4478,69.4564,69.4478,69.4478,8594.0
2019-11-21 11:00:00,81.06,81.07,81.05,81.06,4126.0,69.4478,69.4564,69.4393,69.4478,4126.0
2019-11-21 11:05:00,81.05,81.06,81.05,81.06,19195.0,69.4393,69.4478,69.4393,69.4478,19195.0
2019-11-21 11:10:00,81.06,81.06,81.05,81.05,10932.0,69.4478,69.4478,69.4393,69.4393,10932.0
2019-11-21 11:15:00,81.06,81.06,81.05,81.05,4183.0,69.4478,69.4478,69.4393,69.4393,4183.0
2019-11-21 11:20:00,81.05,81.06,81.04,81.05,8662.0,69.4393,69.4478,69.4307,69.4393,8662.0
2019-11-21 11:25:00,81.06,81.06,81.04,81.05,3565.0,69.4478,69.4478,69.4307,69.4393,3565.0
2019-11-21 11:30:00,81.05,81.05,81.04,81.05,8234.0,69.4393,69.4393,69.4307,69.4393,8234.0
2019-11-21 11:35:00,81.05,81.05,81.04,81.04,4598.0,69.4393,69.4393,69.4307,69.4307,4598.0
2019-11-21 11:40:00,81.05,81.05,81.04,81.05,7079.0,69.4393,69.4393,69.4307,69.4393,7079.0
2019-11-21 11:45:00,81.04,81.05,81.04,81.05,3239.0,69.4307,69.4393,69.4307,69.4393,3239.0
2019-11-21 11:50:00,81.05,81.05,81.04,81.04,3644.0,69.4393,69.4393,69.4307,69.4307,3644.0
2019-11-21 11:55:00,81.05,81.05,81.04,81.05,6373.0,69.4393,69.4393,69.4307,69.4393,6373.0
2019-11-21 12:00:00,81.05,81.05,81.04,81.05,5781.0,69.4393,69.4393,69.4307,69.4393,5781.0
2019-11-21 12:05:00,81.05,81.05,81.04,81.04,9075.0,69.4393,69.4393,69.4307,69.4307,9075.0
2019-11-21 12:10:00,81.05,81.05,81.04,81.04,3042.0,69.4393,69.4393,69.4307,69.4307,3042.0
2019-11-21 12:15:00,81.04,81.05,81.04,81.05,2370.0,69.4307,69.4393,69.4307,69.4393,2370.0
2019-11-21 12:20:00,81.04,81.05,81.04,81.04,1379.0,69.4307,69.4393,69.4307,69.4307,1379.0
2019-11-21 12:25:00,81.04,81.05,81.04,81.04,12674.0,69.4307,69.4393,69.4307,69.4307,12674.0
2019-11-21 12:30:00,81.05,81.05,81.04,81.04,5072.0,69.4393,69.4393,69.4307,69.4307,5072.0
2019-11-21 12:35:00,81.04,81.05,81.04,81.04,7715.0,69.4307,69.4393,69.4307,69.4307,7715.0
2019-11-21 12:40:00,81.04,81.05,81.04,81.04,5347.0,69.4307,69.4393,69.4307,69.4307,5347.0
2019-11-21 12:45:00,81.04,81.05,81.04,81.04,10804.0,69.4307,69.4393,69.4307,69.4307,10804.0
2019-11-21 12:50:00,81.05,81.05,81.04,81.04,5273.0,69.4393,69.4393,69.4307,69.4307,5273.0
2019-11-21 12:55:00,81.04,81.04,81.03,81.04,4323.0,69.4307,69.4307,69.4221,69.4307,4323.0
2019-11-21 13:00:00,81.04,81.04,81.03,81.03,8515.0,69.4307,69.4307,69.4221,69.4221,8515.0
2019-11-21 13:05:00,81.04,81.04,81.03,81.03,3823.0,69.4307,69.4307,69.4221,69.4221,3823.0
2019-11-21 13:10:00,81.03,81.04,81.03,81.04,5684.0,69.4221,69.4307,69.4221,69.4307,5684.0
2019-11-21 13:15:00,81.04,81.04,81.02,81.03,22728.0,69.4307,69.4307,69.4136,69.4221,22728.0
2019-11-21 13:20:00,81.03,81.03,81.02,81.03,8993.0,69.4221,69.4221,69.4136,69.4221,8993.0
2019-11-21 13:25:00,81.03,81.03,81.02,81.03,13378.0,69.4221,69.4221,69.4136,69.4221,13378.0
2019-11-21 13:30:00,81.03,81.03,81.02,81.03,8228.0,69.4221,69.4221,69.4136,69.4221,8228.0
2019-11-21 13:35:00,81.02,81.03,81.02,81.02,4603.0,69.4136,69.4221,69.4136,69.4136,4603.0
2019-11-21 13:40:00,81.03,81.03,81.02,81.03,2045.0,69.4221,69.4221,69.4136,69.4221,2045.0
2019-11-21 13:45:00,81.03,81.03,81.02,81.03,1414.0,69.4221,69.4221,69.4136,69.4221,1414.0
2019-11-21 13:50:00,81.03,81.03,81.02,81.03,6250.0,69.4221,69.4221,69.4136,69.4221,6250.0
2019-11-21 13:55:00,81.02,81.03,81.02,81.03,3311.0,69.4136,69.4221,69.4136,69.4221,3311.0
2019-11-21 14:00:00,81.03,81.04,81.02,81.03,13990.0,69.4221,69.4307,69.4136,69.4221,13990.0
2019-11-21 14:05:00,81.04,81.04,81.03,81.03,12469.0,69.4307,69.4307,69.4221,69.4221,12469.0
2019-11-21 14:10:00,81.03,81.04,81.03,81.03,6437.0,69.4221,69.4307,69.4221,69.4221,6437.0
2019-11-21 14:15:00,81.04,81.04,81.02,81.03,5853.0,69.4307,69.4307,69.4136,69.4221,5853.0
2019-11-21 14:20:00,81.03,81.03,81.02,81.03,8846.0,69.4221,69.4221,69.4136,69.4221,8846.0
2019-11-21 14:25:00,81.02,81.03,81.02,81.02,7147.0,69.4136,69.4221,69.4136,69.4136,7147.0
2019-11-21 14:30:00,81.03,81.03,81.02,81.03,3182.0,69.4221,69.4221,69.4136,69.4221,3182.0
2019-11-21 14:35:00,81.03,81.03,81.02,81.02,3312.0,69.4221,69.4221,69.4136,69.4136,3312.0
2019-11-21 14:40:00,81.02,81.03,81.02,81.03,3421.0,69.4136,69.4221,69.4136,69.4221,3421.0
2019-11-21 14:45:00,81.03,81.03,81.02,81.03,8208.0,69.4221,69.4221,69.4136,69.4221,8208.0
2019-11-21 14:50:00,81.02,81.03,81.02,81.02,8128.0,69.4136,69.4221,69.4136,69.4136,8128.0
2019-11-21 14:55:00,81.03,81.03,81.02,81.03,5929.0,69.4221,69.4221,69.4136,69.4221,5929.0
2019-11-21 15:00:00,81.03,81.03,81.02,81.03,14115.0,69.4221,69.4221,69.4136,69.4221,14115.0
2019-11-21 15:05:00,81.03,81.03,81.02,81.02,14431.0,69.4221,69.4221,69.4136,69.4136,14431.0
2019-11-21 15:10:00,81.02,81.03,81.02,81.03,3202.0,69.4136,69.4221,69.4136,69.4221,3202.0
2019-11-21 15:15:00,81.02,81.03,81.02,81.03,7531.0,69.4136,69.4221,69.4136,69.4221,7531.0
2019-11-21 15:20:00,81.03,81.03,81.02,81.02,8151.0,69.4221,69.4221,69.4136,69.4136,8151.0
2019-11-21 15:25:00,81.03,81.03,81.02,81.02,11402.0,69.4221,69.4221,69.4136,69.4136,11402.0
2019-11-21 15:30:00,81.03,81.03,81.02,81.02,15586.0,69.4221,69.4221,69.4136,69.4136,15586.0
2019-11-21 15:35:00,81.02,81.03,81.02,81.03,14884.0,69.4136,69.4221,69.4136,69.4221,14884.0
2019-11-21 15:40:00,81.02,81.03,81.02,81.02,15086.0,69.4136,69.4221,69.4136,69.4136,15086.0
2019-11-21 15:45:00,81.02,81.03,81.02,81.02,25278.0,69.4136,69.4221,69.4136,69.4136,25278.0
2019-11-21 15:50:00,81.02,81.03,81.01,81.02,29996.0,69.4136,69.4221,69.405,69.4136,29996.0
2019-11-21 15:55:00,81.01,81.02,81.01,81.01,32430.0,69.405,69.4136,69.405,69.405,32430.0
2019-11-22 09:30:00,81.07,81.08,81.03,81.03,25709.0,69.4564,69.465,69.4221,69.4221,25709.0
2019-11-22 09:35:00,81.03,81.04,81.03,81.04,8089.0,69.4221,69.4307,69.4221,69.4307,8089.0
2019-11-22 09:40:00,81.04,81.04,81.03,81.04,9894.0,69.4307,69.4307,69.4221,69.4307,9894.0
2019-11-22 09:45:00,81.03,81.04,81.01,81.02,10916.0,69.4221,69.4307,69.405,69.4136,10916.0
2019-11-22 09:50:00,81.02,81.02,81.0,81.01,12929.0,69.4136,69.4136,69.3964,69.405,12929.0
2019-11-22 09:55:00,81.0,81.01,81.0,81.01,10406.0,69.3964,69.405,69.3964,69.405,10406.0
2019-11-22 10:00:00,81.0,81.01,81.0,81.0,9352.0,69.3964,69.405,69.3964,69.3964,9352.0
2019-11-22 10:05:00,81.0,81.01,81.0,81.01,10166.0,69.3964,69.405,69.3964,69.405,10166.0
2019-11-22 10:10:00,81.01,81.02,81.0,81.02,16003.0,69.405,69.4136,69.3964,69.4136,16003.0
2019-11-22 10:15:00,81.02,81.02,81.01,81.02,13338.0,69.4136,69.4136,69.405,69.4136,13338.0
2019-11-22 10:20:00,81.01,81.02,81.01,81.02,12382.0,69.405,69.4136,69.405,69.4136,12382.0
2019-11-22 10:25:00,81.03,81.03,81.02,81.02,2920.0,69.4221,69.4221,69.4136,69.4136,2920.0
2019-11-22 10:30:00,81.03,81.03,81.02,81.03,5213.0,69.4221,69.4221,69.4136,69.4221,5213.0
2019-11-22 10:35:00,81.03,81.03,81.02,81.02,2647.0,69.4221,69.4221,69.4136,69.4136,2647.0
2019-11-22 10:40:00,81.03,81.03,81.01,81.02,11507.0,69.4221,69.4221,69.405,69.4136,11507.0
2019-11-22 10:45:00,81.01,81.02,81.01,81.02,9885.0,69.405,69.4136,69.405,69.4136,9885.0
2019-11-22 10:50:00,81.02,81.03,81.01,81.03,66704.0,69.4136,69.4221,69.405,69.4221,66704.0
2019-11-22 10:55:00,81.03,81.04,81.02,81.03,5958.0,69.4221,69.4307,69.4136,69.4221,5958.0
2019-11-22 11:00:00,81.02,81.04,81.02,81.04,15946.0,69.4136,69.4307,69.4136,69.4307,15946.0
2019-11-22 11:05:00,81.04,81.04,81.03,81.03,8180.0,69.4307,69.4307,69.4221,69.4221,8180.0
2019-11-22 11:10:00,81.04,81.04,81.0,81.02,76708.0,69.4307,69.4307,69.3964,69.4136,76708.0
2019-11-22 11:15:00,81.02,81.03,81.02,81.03,6655.0,69.4136,69.4221,69.4136,69.4221,6655.0
2019-11-22 11:20:00,81.03,81.04,81.02,81.04,40092.0,69.4221,69.4307,69.4136,69.4307,40092.0
2019-11-22 11:25:00,81.04,81.04,81.02,81.03,17322.0,69.4307,69.4307,69.4136,69.4221,17322.0
2019-11-22 11:30:00,81.02,81.03,81.02,81.03,4803.0,69.4136,69.4221,69.4136,69.4221,4803.0
2019-11-22 11:35:00,81.02,81.03,81.01,81.01,5777.0,69.4136,69.4221,69.405,69.405,5777.0
2019-11-22 11:40:00,81.02,81.02,81.01,81.02,6177.0,69.4136,69.4136,69.405,69.4136,6177.0
2019-11-22 11:45:00,81.01,81.02,81.01,81.02,6905.0,69.405,69.4136,69.405,69.4136,6905.0
2019-11-22 11:50:00,81.01,81.02,81.01,81.02,7308.0,69.405,69.4136,69.405,69.4136,7308.0
2019-11-22 11:55:00,81.01,81.02,81.01,81.01,3613.0,69.405,69.4136,69.405,69.405,3613.0
2019-11-22 12:00:00,81.02,81.02,81.01,81.02,16731.0,69.4136,69.4136,69.405,69.4136,16731.0
2019-11-22 12:05:00,81.01,81.02,81.01,81.02,4519.0,69.405,69.4136,69.405,69.4136,4519.0
2019-11-22 12:10:00,81.02,81.02,81.01,81.01,9780.0,69.4136,69.4136,69.405,69.405,9780.0
2019-11-22 12:15:00,81.02,81.02,81.01,81.01,3102.0,69.4136,69.4136,69.405,69.405,3102.0
2019-11-22 12:20:00,81.02,81.02,81.01,81.01,3515.0,69.4136,69.4136,69.405,69.405,3515.0
2019-11-22 12:25:00,81.01,81.02,81.01,81.01,3991.0,69.405,69.4136,69.405,69.405,3991.0
2019-11-22 12:30:00,81.01,81.02,81.01,81.02,5448.0,69.405,69.4136,69.405,69.4136,5448.0
2019-11-22 12:35:00,81.02,81.02,81.01,81.01,4995.0,69.4136,69.4136,69.405,69.405,4995.0
2019-11-22 12:40:00,81.02,81.02,81.01,81.02,4025.0,69.4136,69.4136,69.405,69.4136,4025.0
2019-11-22 12:45:00,81.01,81.02,81.01,81.02,13189.0,69.405,69.4136,69.405,69.4136,13189.0
2019-11-22 12:50:00,81.02,81.02,81.0,81.0,8539.0,69.4136,69.4136,69.3964,69.3964,8539.0
2019-11-22 12:55:00,81.01,81.01,81.0,81.01,96450.0,69.405,69.405,69.3964,69.405,96450.0
2019-11-22 13:00:00,81.0,81.01,81.0,81.01,8692.0,69.3964,69.405,69.3964,69.405,8692.0
2019-11-22 13:05:00,81.0,81.01,81.0,81.0,6504.0,69.3964,69.405,69.3964,69.3964,6504.0
2019-11-22 13:10:00,81.0,81.01,81.0,81.0,3781.0,69.3964,69.405,69.3964,69.3964,3781.0
2019-11-22 13:15:00,81.0,81.01,81.0,81.01,41497.0,69.3964,69.405,69.3964,69.405,41497.0
2019-11-22 13:20:00,81.01,81.01,81.0,81.01,7678.0,69.405,69.405,69.3964,69.405,7678.0
2019-11-22 13:25:00,81.01,81.01,81.0,81.01,4542.0,69.405,69.405,69.3964,69.405,4542.0
2019-11-22 13:30:00,81.01,81.01,81.0,81.0,9724.0,69.405,69.405,69.3964,69.3964,9724.0
2019-11-22 13:35:00,81.0,81.01,81.0,81.01,14820.0,69.3964,69.405,69.3964,69.405,14820.0
2019-11-22 13:40:00,81.0,81.01,81.0,81.01,15582.0,69.3964,69.405,69.3964,69.405,15582.0
2019-11-22 13:45:00,81.01,81.01,81.0,81.0,16857.0,69.405,69.405,69.3964,69.3964,16857.0
2019-11-22 13:50:00,81.0,81.01,81.0,81.01,10538.0,69.3964,69.405,69.3964,69.405,10538.0
2019-11-22 13:55:00,81.0,81.01,81.0,81.01,3506.0,69.3964,69.405,69.3964,69.405,3506.0
2019-11-22 14:00:00,81.0,81.01,81.0,81.0,24559.0,69.3964,69.405,69.3964,69.3964,24559.0
2019-11-22 14:05:00,81.01,81.01,81.0,81.01,20791.0,69.405,69.405,69.3964,69.405,20791.0
2019-11-22 14:10:00,81.0,81.01,81.0,81.01,72288.0,69.3964,69.405,69.3964,69.405,72288.0
2019-11-22 14:15:00,81.0,81.01,81.0,81.01,5097.0,69.3964,69.405,69.3964,69.405,5097.0
2019-11-22 14:20:00,81.0,81.01,81.0,81.0,5331.0,69.3964,69.405,69.3964,69.3964,5331.0
2019-11-22 14:25:00,81.0,81.01,81.0,81.01,17104.0,69.3964,69.405,69.3964,69.405,17104.0
2019-11-22 14:30:00,81.0,81.01,81.0,81.01,11088.0,69.3964,69.405,69.3964,69.405,11088.0
2019-11-22 14:35:00,81.01,81.01,81.0,81.01,12382.0,69.405,69.405,69.3964,69.405,12382.0
2019-11-22 14:40:00,81.0,81.01,81.0,81.01,5371.0,69.3964,69.405,69.3964,69.405,5371.0
2019-11-22 14:45:00,81.01,81.01,81.0,81.01,9620.0,69.405,69.405,69.3964,69.405,9620.0
2019-11-22 14:50:00,81.0,81.01,81.0,81.0,12666.0,69.3964,69.405,69.3964,69.3964,12666.0
2019-11-22 14:55:00,81.0,81.01,81.0,81.01,4896.0,69.3964,69.405,69.3964,69.405,4896.0
2019-11-22 15:00:00,81.0,81.01,80.99,81.01,88553.0,69.3964,69.405,69.3879,69.405,88553.0
2019-11-22 15:05:00,81.0,81.01,81.0,81.0,16347.0,69.3964,69.405,69.3964,69.3964,16347.0
2019-11-22 15:10:00,81.0,81.01,81.0,81.0,56852.0,69.3964,69.405,69.3964,69.3964,56852.0
2019-11-22 15:15:00,81.01,81.01,81.0,81.0,28206.0,69.405,69.405,69.3964,69.3964,28206.0
2019-11-22 15:20:00,81.0,81.01,81.0,81.01,25405.0,69.3964,69.405,69.3964,69.405,25405.0
2019-11-22 15:25:00,81.0,81.01,81.0,81.0,13806.0,69.3964,69.405,69.3964,69.3964,13806.0
2019-11-22 15:30:00,81.01,81.01,81.0,81.01,63483.0,69.405,69.405,69.3964,69.405,63483.0
2019-11-22 15:35:00,81.01,81.01,81.0,81.01,22571.0,69.405,69.405,69.3964,69.405,22571.0
2019-11-22 15:40:00,81.0,81.01,81.0,81.0,10631.0,69.3964,69.405,69.3964,69.3964,10631.0
2019-11-22 15:45:00,81.0,81.01,81.0,81.0,25361.0,69.3964,69.405,69.3964,69.3964,25361.0
2019-11-22 15:50:00,81.0,81.01,81.0,81.01,17326.0,69.3964,69.405,69.3964,69.405,17326.0
2019-11-22 15:55:00,81.0,81.01,81.0,81.0,26331.0,69.3964,69.405,69.3964,69.3964,26331.0
2019-11-25 09:30:00,81.03,81.04,81.01,81.02,77493.0,69.4221,69.4307,69.405,69.4136,77493.0
2019-11-25 09:35:00,81.02,81.03,81.01,81.02,6388.0,69.4136,69.4221,69.405,69.4136,6388.0
2019-11-25 09:40:00,81.02,81.02,81.01,81.01,2875.0,69.4136,69.4136,69.405,69.405,2875.0
2019-11-25 09:45:00,81.02,81.02,81.01,81.02,12439.0,69.4136,69.4136,69.405,69.4136,12439.0
2019-11-25 09:50:00,81.03,81.03,81.02,81.03,22582.0,69.4221,69.4221,69.4136,69.4221,22582.0
2019-11-25 09:55:00,81.04,81.04,81.0,81.03,752276.0,69.4307,69.4307,69.3964,69.4221,752276.0
2019-11-25 10:00:00,81.04,81.04,81.03,81.04,24599.0,69.4307,69.4307,69.4221,69.4307,24599.0
2019-11-25 10:05:00,81.04,81.04,81.03,81.04,11746.0,69.4307,69.4307,69.4221,69.4307,11746.0
2019-11-25 10:10:00,81.04,81.04,81.03,81.03,2002.0,69.4307,69.4307,69.4221,69.4221,2002.0
2019-11-25 10:15:00,81.04,81.05,81.03,81.04,6191.0,69.4307,69.4393,69.4221,69.4307,6191.0
2019-11-25 10:20:00,81.04,81.05,81.04,81.04,6930.0,69.4307,69.4393,69.4307,69.4307,6930.0
2019-11-25 10:25:00,81.05,81.05,81.04,81.05,5246.0,69.4393,69.4393,69.4307,69.4393,5246.0
2019-11-25 10:30:00,81.05,81.05,81.04,81.05,11101.0,69.4393,69.4393,69.4307,69.4393,11101.0
2019-11-25 10:35:00,81.05,81.05,81.04,81.04,6007.0,69.4393,69.4393,69.4307,69.4307,6007.0
2019-11-25 10:40:00,81.04,81.05,81.04,81.04,4987.0,69.4307,69.4393,69.4307,69.4307,4987.0
2019-11-25 10:45:00,81.04,81.05,81.04,81.05,22936.0,69.4307,69.4393,69.4307,69.4393,22936.0
2019-11-25 10:50:00,81.05,81.05,81.04,81.04,4057.0,69.4393,69.4393,69.4307,69.4307,4057.0
2019-11-25 10:55:00,81.05,81.05,81.04,81.05,3222.0,69.4393,69.4393,69.4307,69.4393,3222.0
2019-11-25 11:00:00,81.05,81.05,81.04,81.05,5916.0,69.4393,69.4393,69.4307,69.4393,5916.0
2019-11-25 11:05:00,81.04,81.05,81.04,81.05,7489.0,69.4307,69.4393,69.4307,69.4393,7489.0
2019-11-25 11:10:00,81.05,81.05,81.04,81.04,6755.0,69.4393,69.4393,69.4307,69.4307,6755.0
2019-11-25 11:15:00,81.05,81.05,81.04,81.04,4917.0,69.4393,69.4393,69.4307,69.4307,4917.0
2019-11-25 11:20:00,81.05,81.05,81.04,81.05,54288.0,69.4393,69.4393,69.4307,69.4393,54288.0
2019-11-25 11:25:00,81.05,81.05,81.04,81.05,9455.0,69.4393,69.4393,69.4307,69.4393,9455.0
2019-11-25 11:30:00,81.05,81.05,81.04,81.05,5035.0,69.4393,69.4393,69.4307,69.4393,5035.0
2019-11-25 11:35:00,81.05,81.05,81.04,81.05,8425.0,69.4393,69.4393,69.4307,69.4393,8425.0
2019-11-25 11:40:00,81.05,81.05,81.04,81.04,6780.0,69.4393,69.4393,69.4307,69.4307,6780.0
2019-11-25 11:45:00,81.04,81.05,81.04,81.04,17536.0,69.4307,69.4393,69.4307,69.4307,17536.0
2019-11-25 11:50:00,81.05,81.05,81.04,81.05,3486.0,69.4393,69.4393,69.4307,69.4393,3486.0
2019-11-25 11:55:00,81.05,81.05,81.04,81.04,10090.0,69.4393,69.4393,69.4307,69.4307,10090.0
2019-11-25 12:00:00,81.05,81.05,81.04,81.05,10841.0,69.4393,69.4393,69.4307,69.4393,10841.0
2019-11-25 12:05:00,81.05,81.05,81.04,81.04,4328.0,69.4393,69.4393,69.4307,69.4307,4328.0
2019-11-25 12:10:00,81.04,81.05,81.04,81.04,3443.0,69.4307,69.4393,69.4307,69.4307,3443.0
2019-11-25 12:15:00,81.05,81.05,81.04,81.04,11325.0,69.4393,69.4393,69.4307,69.4307,11325.0
2019-11-25 12:20:00,81.05,81.05,81.04,81.05,8142.0,69.4393,69.4393,69.4307,69.4393,8142.0
2019-11-25 12:25:00,81.05,81.05,81.04,81.05,2393.0,69.4393,69.4393,69.4307,69.4393,2393.0
2019-11-25 12:30:00,81.05,81.05,81.04,81.05,37421.0,69.4393,69.4393,69.4307,69.4393,37421.0
2019-11-25 12:35:00,81.05,81.05,81.04,81.05,8149.0,69.4393,69.4393,69.4307,69.4393,8149.0
2019-11-25 12:40:00,81.04,81.05,81.04,81.05,4444.0,69.4307,69.4393,69.4307,69.4393,4444.0
2019-11-25 12:45:00,81.05,81.05,81.04,81.05,13919.0,69.4393,69.4393,69.4307,69.4393,13919.0
2019-11-25 12:50:00,81.05,81.05,81.04,81.05,7061.0,69.4393,69.4393,69.4307,69.4393,7061.0
2019-11-25 12:55:00,81.05,81.05,81.04,81.05,6889.0,69.4393,69.4393,69.4307,69.4393,6889.0
2019-11-25 13:00:00,81.04,81.05,81.04,81.05,8945.0,69.4307,69.4393,69.4307,69.4393,8945.0
2019-11-25 13:05:00,81.05,81.05,81.04,81.05,5948.0,69.4393,69.4393,69.4307,69.4393,5948.0
2019-11-25 13:10:00,81.04,81.05,81.04,81.05,5444.0,69.4307,69.4393,69.4307,69.4393,5444.0
2019-11-25 13:15:00,81.05,81.05,81.04,81.05,5337.0,69.4393,69.4393,69.4307,69.4393,5337.0
2019-11-25 13:20:00,81.05,81.05,81.04,81.05,4664.0,69.4393,69.4393,69.4307,69.4393,4664.0
2019-11-25 13:25:00,81.05,81.05,81.04,81.05,9448.0,69.4393,69.4393,69.4307,69.4393,9448.0
2019-11-25 13:30:00,81.05,81.05,81.04,81.05,10507.0,69.4393,69.4393,69.4307,69.4393,10507.0
2019-11-25 13:35:00,81.05,81.05,81.04,81.04,4630.0,69.4393,69.4393,69.4307,69.4307,4630.0
2019-11-25 13:40:00,81.04,81.05,81.04,81.04,13040.0,69.4307,69.4393,69.4307,69.4307,13040.0
2019-11-25 13:45:00,81.04,81.05,81.04,81.04,4471.0,69.4307,69.4393,69.4307,69.4307,4471.0
2019-11-25 13:50:00,81.04,81.05,81.04,81.05,4317.0,69.4307,69.4393,69.4307,69.4393,4317.0
2019-11-25 13:55:00,81.04,81.05,81.04,81.04,16539.0,69.4307,69.4393,69.4307,69.4307,16539.0
2019-11-25 14:00:00,81.05,81.05,81.04,81.05,10055.0,69.4393,69.4393,69.4307,69.4393,10055.0
2019-11-25 14:05:00,81.05,81.05,81.04,81.05,7315.0,69.4393,69.4393,69.4307,69.4393,7315.0
2019-11-25 14:10:00,81.05,81.05,81.04,81.04,3328.0,69.4393,69.4393,69.4307,69.4307,3328.0
2019-11-25 14:15:00,81.04,81.05,81.04,81.05,15464.0,69.4307,69.4393,69.4307,69.4393,15464.0
2019-11-25 14:20:00,81.05,81.05,81.04,81.05,2345.0,69.4393,69.4393,69.4307,69.4393,2345.0
2019-11-25 14:25:00,81.04,81.05,81.04,81.04,9547.0,69.4307,69.4393,69.4307,69.4307,9547.0
2019-11-25 14:30:00,81.04,81.05,81.04,81.05,3804.0,69.4307,69.4393,69.4307,69.4393,3804.0
2019-11-25 14:35:00,81.05,81.05,81.04,81.05,16295.0,69.4393,69.4393,69.4307,69.4393,16295.0
2019-11-25 14:40:00,81.05,81.05,81.04,81.05,11555.0,69.4393,69.4393,69.4307,69.4393,11555.0
2019-11-25 14:45:00,81.04,81.06,81.04,81.06,10235.0,69.4307,69.4478,69.4307,69.4478,10235.0
2019-11-25 14:50:00,81.05,81.06,81.05,81.06,12509.0,69.4393,69.4478,69.4393,69.4478,12509.0
2019-11-25 14:55:00,81.06,81.06,81.05,81.06,29394.0,69.4478,69.4478,69.4393,69.4478,29394.0
2019-11-25 15:00:00,81.06,81.06,81.05,81.06,10719.0,69.4478,69.4478,69.4393,69.4478,10719.0
2019-11-25 15:05:00,81.06,81.06,81.05,81.06,5174.0,69.4478,69.4478,69.4393,69.4478,5174.0
2019-11-25 15:10:00,81.06,81.06,81.05,81.05,9862.0,69.4478,69.4478,69.4393,69.4393,9862.0
2019-11-25 15:15:00,81.05,81.06,81.05,81.06,10848.0,69.4393,69.4478,69.4393,69.4478,10848.0
2019-11-25 15:20:00,81.06,81.06,81.05,81.05,19301.0,69.4478,69.4478,69.4393,69.4393,19301.0
2019-11-25 15:25:00,81.05,81.06,81.05,81.05,4894.0,69.4393,69.4478,69.4393,69.4393,4894.0
2019-11-25 15:30:00,81.06,81.06,81.05,81.05,17221.0,69.4478,69.4478,69.4393,69.4393,17221.0
2019-11-25 15:35:00,81.06,81.06,81.05,81.05,3977.0,69.4478,69.4478,69.4393,69.4393,3977.0
2019-11-25 15:40:00,81.05,81.06,81.05,81.05,9889.0,69.4393,69.4478,69.4393,69.4393,9889.0
2019-11-25 15:45:00,81.06,81.06,81.05,81.05,15227.0,69.4478,69.4478,69.4393,69.4393,15227.0
2019-11-25 15:50:00,81.06,81.06,81.05,81.06,20563.0,69.4478,69.4478,69.4393,69.4478,20563.0
2019-11-25 15:55:00,81.05,81.06,81.05,81.06,10580.0,69.4393,69.4478,69.4393,69.4478,10580.0
2019-11-26 09:30:00,81.09,81.1,81.07,81.08,706168.0,69.4735,69.4821,69.4564,69.465,706168.0
2019-11-26 09:35:00,81.08,81.09,81.08,81.08,9125.0,69.465,69.4735,69.465,69.465,9125.0
2019-11-26 09:40:00,81.08,81.09,81.08,81.08,45917.0,69.465,69.4735,69.465,69.465,45917.0
2019-11-26 09:45:00,81.08,81.09,81.08,81.09,64048.0,69.465,69.4735,69.465,69.4735,64048.0
2019-11-26 09:50:00,81.08,81.09,81.08,81.09,9599.0,69.465,69.4735,69.465,69.4735,9599.0
2019-11-26 09:55:00,81.09,81.09,81.08,81.09,9347.0,69.4735,69.4735,69.465,69.4735,9347.0
2019-11-26 10:00:00,81.09,81.09,81.08,81.08,15466.0,69.4735,69.4735,69.465,69.465,15466.0
2019-11-26 10:05:00,81.09,81.09,81.08,81.09,3840.0,69.4735,69.4735,69.465,69.4735,3840.0
2019-11-26 10:10:00,81.09,81.09,81.08,81.08,7023.0,69.4735,69.4735,69.465,69.465,7023.0
2019-11-26 10:15:00,81.09,81.09,81.08,81.09,65513.0,69.4735,69.4735,69.465,69.4735,65513.0
2019-11-26 10:20:00,81.09,81.09,81.08,81.09,50183.0,69.4735,69.4735,69.465,69.4735,50183.0
2019-11-26 10:25:00,81.09,81.09,81.08,81.09,1688.0,69.4735,69.4735,69.465,69.4735,1688.0
2019-11-26 10:30:00,81.09,81.09,81.08,81.09,55169.0,69.4735,69.4735,69.465,69.4735,55169.0
2019-11-26 10:35:00,81.09,81.09,81.08,81.09,23826.0,69.4735,69.4735,69.465,69.4735,23826.0
2019-11-26 10:40:00,81.09,81.09,81.08,81.09,9862.0,69.4735,69.4735,69.465,69.4735,9862.0
2019-11-26 10:45:00,81.09,81.09,81.08,81.09,45364.0,69.4735,69.4735,69.465,69.4735,45364.0
2019-11-26 10:50:00,81.09,81.1,81.08,81.1,18145.0,69.4735,69.4821,69.465,69.4821,18145.0
2019-11-26 10:55:00,81.1,81.1,81.09,81.09,20989.0,69.4821,69.4821,69.4735,69.4735,20989.0
2019-11-26 11:00:00,81.09,81.1,81.09,81.1,61805.0,69.4735,69.4821,69.4735,69.4821,61805.0
2019-11-26 11:05:00,81.09,81.1,81.09,81.09,6495.0,69.4735,69.4821,69.4735,69.4735,6495.0
2019-11-26 11:10:00,81.1,81.1,81.09,81.09,3274.0,69.4821,69.4821,69.4735,69.4735,3274.0
2019-11-26 11:15:00,81.09,81.1,81.09,81.09,27373.0,69.4735,69.4821,69.4735,69.4735,27373.0
2019-11-26 11:20:00,81.09,81.1,81.09,81.09,7580.0,69.4735,69.4821,69.4735,69.4735,7580.0
2019-11-26 11:25:00,81.1,81.1,81.09,81.09,80116.0,69.4821,69.4821,69.4735,69.4735,80116.0
2019-11-26 11:30:00,81.09,81.1,81.09,81.1,9757.0,69.4735,69.4821,69.4735,69.4821,9757.0
2019-11-26 11:35:00,81.1,81.11,81.09,81.1,90641.0,69.4821,69.4907,69.4735,69.4821,90641.0
2019-11-26 11:40:00,81.1,81.11,81.09,81.09,22773.0,69.4821,69.4907,69.4735,69.4735,22773.0
2019-11-26 11:45:00,81.09,81.1,81.09,81.09,11841.0,69.4735,69.4821,69.4735,69.4735,11841.0
2019-11-26 11:50:00,81.09,81.1,81.09,81.1,5726.0,69.4735,69.4821,69.4735,69.4821,5726.0
2019-11-26 11:55:00,81.1,81.1,81.09,81.1,52201.0,69.4821,69.4821,69.4735,69.4821,52201.0
2019-11-26 12:00:00,81.09,81.1,81.08,81.09,92345.0,69.4735,69.4821,69.465,69.4735,92345.0
2019-11-26 12:05:00,81.09,81.09,81.08,81.09,9402.0,69.4735,69.4735,69.465,69.4735,9402.0
2019-11-26 12:10:00,81.09,81.09,81.08,81.09,3300.0,69.4735,69.4735,69.465,69.4735,3300.0
2019-11-26 12:15:00,81.09,81.09,81.08,81.08,55892.0,69.4735,69.4735,69.465,69.465,55892.0
2019-11-26 12:20:00,81.09,81.09,81.08,81.09,8560.0,69.4735,69.4735,69.465,69.4735,8560.0
2019-11-26 12:25:00,81.09,81.09,81.08,81.09,13882.0,69.4735,69.4735,69.465,69.4735,13882.0
2019-11-26 12:30:00,81.09,81.09,81.08,81.09,32240.0,69.4735,69.4735,69.465,69.4735,32240.0
2019-11-26 12:35:00,81.09,81.1,81.08,81.1,12393.0,69.4735,69.4821,69.465,69.4821,12393.0
2019-11-26 12:40:00,81.09,81.1,81.09,81.09,14143.0,69.4735,69.4821,69.4735,69.4735,14143.0
2019-11-26 12:45:00,81.1,81.1,81.08,81.09,34541.0,69.4821,69.4821,69.465,69.4735,34541.0
2019-11-26 12:50:00,81.09,81.09,81.08,81.09,2925.0,69.4735,69.4735,69.465,69.4735,2925.0
2019-11-26 12:55:00,81.09,81.09,81.08,81.09,27139.0,69.4735,69.4735,69.465,69.4735,27139.0
2019-11-26 13:00:00,81.09,81.09,81.08,81.09,21592.0,69.4735,69.4735,69.465,69.4735,21592.0
2019-11-26 13:05:00,81.09,81.09,81.08,81.09,10462.0,69.4735,69.4735,69.465,69.4735,10462.0
2019-11-26 13:10:00,81.09,81.09,81.08,81.09,10476.0,69.4735,69.4735,69.465,69.4735,10476.0
2019-11-26 13:15:00,81.09,81.09,81.08,81.09,8234.0,69.4735,69.4735,69.465,69.4735,8234.0
2019-11-26 13:20:00,81.09,81.09,81.08,81.09,12301.0,69.4735,69.4735,69.465,69.4735,12301.0
2019-11-26 13:25:00,81.08,81.09,81.08,81.09,7793.0,69.465,69.4735,69.465,69.4735,7793.0
2019-11-26 13:30:00,81.09,81.09,81.08,81.08,24072.0,69.4735,69.4735,69.465,69.465,24072.0
2019-11-26 13:35:00,81.09,81.09,81.08,81.09,8763.0,69.4735,69.4735,69.465,69.4735,8763.0
2019-11-26 13:40:00,81.09,81.09,81.08,81.09,7914.0,69.4735,69.4735,69.465,69.4735,7914.0
2019-11-26 13:45:00,81.08,81.09,81.08,81.09,9824.0,69.465,69.4735,69.465,69.4735,9824.0
2019-11-26 13:50:00,81.09,81.09,81.08,81.09,6909.0,69.4735,69.4735,69.465,69.4735,6909.0
2019-11-26 13:55:00,81.09,81.1,81.08,81.09,31001.0,69.4735,69.4821,69.465,69.4735,31001.0
2019-11-26 14:00:00,81.09,81.1,81.09,81.09,10905.0,69.4735,69.4821,69.4735,69.4735,10905.0
2019-11-26 14:05:00,81.09,81.1,81.09,81.09,15270.0,69.4735,69.4821,69.4735,69.4735,15270.0
2019-11-26 14:10:00,81.1,81.1,81.09,81.09,6846.0,69.4821,69.4821,69.4735,69.4735,6846.0
2019-11-26 14:15:00,81.09,81.1,81.09,81.09,17609.0,69.4735,69.4821,69.4735,69.4735,17609.0
2019-11-26 14:20:00,81.09,81.1,81.09,81.1,8881.0,69.4735,69.4821,69.4735,69.4821,8881.0
2019-11-26 14:25:00,81.09,81.1,81.09,81.09,24111.0,69.4735,69.4821,69.4735,69.4735,24111.0
2019-11-26 14:30:00,81.09,81.1,81.09,81.09,4546.0,69.4735,69.4821,69.4735,69.4735,4546.0
2019-11-26 14:35:00,81.1,81.1,81.08,81.09,15728.0,69.4821,69.4821,69.465,69.4735,15728.0
2019-11-26 14:40:00,81.08,81.09,81.08,81.09,10558.0,69.465,69.4735,69.465,69.4735,10558.0
2019-11-26 14:45:00,81.08,81.09,81.08,81.08,22668.0,69.465,69.4735,69.465,69.465,22668.0
2019-11-26 14:50:00,81.09,81.1,81.08,81.09,17246.0,69.4735,69.4821,69.465,69.4735,17246.0
2019-11-26 14:55:00,81.1,81.1,81.09,81.09,21522.0,69.4821,69.4821,69.4735,69.4735,21522.0
2019-11-26 15:00:00,81.09,81.1,81.09,81.09,16732.0,69.4735,69.4821,69.4735,69.4735,16732.0
2019-11-26 15:05:00,81.1,81.1,81.09,81.1,17743.0,69.4821,69.4821,69.4735,69.4821,17743.0
2019-11-26 15:10:00,81.1,81.1,81.09,81.1,11858.0,69.4821,69.4821,69.4735,69.4821,11858.0
2019-11-26 15:15:00,81.09,81.1,81.09,81.1,5780.0,69.4735,69.4821,69.4735,69.4821,5780.0
2019-11-26 15:20:00,81.09,81.1,81.09,81.09,9764.0,69.4735,69.4821,69.4735,69.4735,9764.0
2019-11-26 15:25:00,81.09,81.1,81.09,81.1,16167.0,69.4735,69.4821,69.4735,69.4821,16167.0
2019-11-26 15:30:00,81.09,81.1,81.09,81.1,46228.0,69.4735,69.4821,69.4735,69.4821,46228.0
2019-11-26 15:35:00,81.1,81.1,81.09,81.1,10744.0,69.4821,69.4821,69.4735,69.4821,10744.0
2019-11-26 15:40:00,81.1,81.1,81.09,81.1,22008.0,69.4821,69.4821,69.4735,69.4821,22008.0
2019-11-26 15:45:00,81.1,81.11,81.09,81.11,17150.0,69.4821,69.4907,69.4735,69.4907,17150.0
2019-11-26 15:50:00,81.11,81.11,81.1,81.11,37864.0,69.4907,69.4907,69.4821,69.4907,37864.0
2019-11-26 15:55:00,81.11,81.11,81.1,81.11,17061.0,69.4907,69.4907,69.4821,69.4907,17061.0
2019-11-27 09:30:00,81.15,81.15,81.08,81.09,37342.0,69.5249,69.5249,69.465,69.4735,37342.0
2019-11-27 09:35:00,81.09,81.09,81.08,81.08,931.0,69.4735,69.4735,69.465,69.465,931.0
2019-11-27 09:40:00,81.07,81.08,81.07,81.08,13263.0,69.4564,69.465,69.4564,69.465,13263.0
2019-11-27 09:45:00,81.09,81.09,81.07,81.08,18044.0,69.4735,69.4735,69.4564,69.465,18044.0
2019-11-27 09:50:00,81.08,81.08,81.07,81.07,5228.0,69.465,69.465,69.4564,69.4564,5228.0
2019-11-27 09:55:00,81.07,81.08,81.06,81.07,5295.0,69.4564,69.465,69.4478,69.4564,5295.0
2019-11-27 10:00:00,81.07,81.09,81.07,81.08,13012.0,69.4564,69.4735,69.4564,69.465,13012.0
2019-11-27 10:05:00,81.08,81.08,81.07,81.08,7458.0,69.465,69.465,69.4564,69.465,7458.0
2019-11-27 10:10:00,81.08,81.08,81.07,81.08,10949.0,69.465,69.465,69.4564,69.465,10949.0
2019-11-27 10:15:00,81.08,81.08,81.07,81.08,5040.0,69.465,69.465,69.4564,69.465,5040.0
2019-11-27 10:20:00,81.08,81.08,81.07,81.08,7160.0,69.465,69.465,69.4564,69.465,7160.0
2019-11-27 10:25:00,81.07,81.07,81.06,81.07,10389.0,69.4564,69.4564,69.4478,69.4564,10389.0
2019-11-27 10:30:00,81.06,81.07,81.06,81.07,10795.0,69.4478,69.4564,69.4478,69.4564,10795.0
2019-11-27 10:35:00,81.06,81.07,81.06,81.06,15051.0,69.4478,69.4564,69.4478,69.4478,15051.0
2019-11-27 10:40:00,81.06,81.07,81.06,81.06,8030.0,69.4478,69.4564,69.4478,69.4478,8030.0
2019-11-27 10:45:00,81.06,81.07,81.06,81.07,7438.0,69.4478,69.4564,69.4478,69.4564,7438.0
2019-11-27 10:50:00,81.07,81.07,81.06,81.06,3700.0,69.4564,69.4564,69.4478,69.4478,3700.0
2019-11-27 10:55:00,81.06,81.07,81.06,81.06,7578.0,69.4478,69.4564,69.4478,69.4478,7578.0
2019-11-27 11:00:00,81.06,81.06,81.05,81.05,17506.0,69.4478,69.4478,69.4393,69.4393,17506.0
2019-11-27 11:05:00,81.05,81.06,81.05,81.05,4470.0,69.4393,69.4478,69.4393,69.4393,4470.0
2019-11-27 11:10:00,81.06,81.06,81.05,81.06,14211.0,69.4478,69.4478,69.4393,69.4478,14211.0
2019-11-27 11:15:00,81.06,81.06,81.05,81.05,6077.0,69.4478,69.4478,69.4393,69.4393,6077.0
2019-11-27 11:20:00,81.06,81.06,81.05,81.05,8233.0,69.4478,69.4478,69.4393,69.4393,8233.0
2019-11-27 11:25:00,81.06,81.06,81.05,81.06,5044.0,69.4478,69.4478,69.4393,69.4478,5044.0
2019-11-27 11:30:00,81.06,81.06,81.05,81.06,46747.0,69.4478,69.4478,69.4393,69.4478,46747.0
2019-11-27 11:35:00,81.06,81.06,81.05,81.06,5470.0,69.4478,69.4478,69.4393,69.4478,5470.0
2019-11-27 11:40:00,81.06,81.06,81.05,81.06,4771.0,69.4478,69.4478,69.4393,69.4478,4771.0
2019-11-27 11:45:00,81.06,81.06,81.05,81.06,7425.0,69.4478,69.4478,69.4393,69.4478,7425.0
2019-11-27 11:50:00,81.06,81.06,81.05,81.06,10476.0,69.4478,69.4478,69.4393,69.4478,10476.0
2019-11-27 11:55:00,81.06,81.06,81.05,81.06,15106.0,69.4478,69.4478,69.4393,69.4478,15106.0
2019-11-27 12:00:00,81.06,81.07,81.05,81.07,6780.0,69.4478,69.4564,69.4393,69.4564,6780.0
2019-11-27 12:05:00,81.07,81.07,81.06,81.06,3331.0,69.4564,69.4564,69.4478,69.4478,3331.0
2019-11-27 12:10:00,81.06,81.07,81.06,81.07,2598.0,69.4478,69.4564,69.4478,69.4564,2598.0
2019-11-27 12:15:00,81.06,81.07,81.06,81.06,9250.0,69.4478,69.4564,69.4478,69.4478,9250.0
2019-11-27 12:20:00,81.07,81.07,81.06,81.06,8113.0,69.4564,69.4564,69.4478,69.4478,8113.0
2019-11-27 12:25:00,81.06,81.07,81.06,81.06,5140.0,69.4478,69.4564,69.4478,69.4478,5140.0
2019-11-27 12:30:00,81.07,81.07,81.06,81.07,6589.0,69.4564,69.4564,69.4478,69.4564,6589.0
2019-11-27 12:35:00,81.07,81.07,81.06,81.06,16416.0,69.4564,69.4564,69.4478,69.4478,16416.0
2019-11-27 12:40:00,81.06,81.07,81.06,81.06,18646.0,69.4478,69.4564,69.4478,69.4478,18646.0
2019-11-27 12:45:00,81.07,81.07,81.06,81.06,4682.0,69.4564,69.4564,69.4478,69.4478,4682.0
2019-11-27 12:50:00,81.07,81.07,81.06,81.07,8915.0,69.4564,69.4564,69.4478,69.4564,8915.0
2019-11-27 12:55:00,81.07,81.07,81.06,81.06,9907.0,69.4564,69.4564,69.4478,69.4478,9907.0
2019-11-27 13:00:00,81.06,81.07,81.06,81.06,6487.0,69.4478,69.4564,69.4478,69.4478,6487.0
2019-11-27 13:05:00,81.07,81.07,81.06,81.07,27474.0,69.4564,69.4564,69.4478,69.4564,27474.0
2019-11-27 13:10:00,81.06,81.07,81.06,81.06,2204.0,69.4478,69.4564,69.4478,69.4478,2204.0
2019-11-27 13:15:00,81.06,81.07,81.06,81.06,38132.0,69.4478,69.4564,69.4478,69.4478,38132.0
2019-11-27 13:20:00,81.06,81.07,81.06,81.06,8913.0,69.4478,69.4564,69.4478,69.4478,8913.0
2019-11-27 13:25:00,81.06,81.07,81.06,81.06,7321.0,69.4478,69.4564,69.4478,69.4478,7321.0
2019-11-27 13:30:00,81.07,81.07,81.06,81.06,36318.0,69.4564,69.4564,69.4478,69.4478,36318.0
2019-11-27 13:35:00,81.06,81.07,81.06,81.07,14978.0,69.4478,69.4564,69.4478,69.4564,14978.0
2019-11-27 13:40:00,81.06,81.07,81.06,81.06,5559.0,69.4478,69.4564,69.4478,69.4478,5559.0
2019-11-27 13:45:00,81.06,81.07,81.06,81.06,20966.0,69.4478,69.4564,69.4478,69.4478,20966.0
2019-11-27 13:50:00,81.06,81.07,81.06,81.07,2478.0,69.4478,69.4564,69.4478,69.4564,2478.0
2019-11-27 13:55:00,81.06,81.07,81.06,81.07,12912.0,69.4478,69.4564,69.4478,69.4564,12912.0
2019-11-27 14:00:00,81.06,81.07,81.06,81.06,10122.0,69.4478,69.4564,69.4478,69.4478,10122.0
2019-11-27 14:05:00,81.06,81.07,81.06,81.06,8143.0,69.4478,69.4564,69.4478,69.4478,8143.0
2019-11-27 14:10:00,81.06,81.07,81.06,81.07,31943.0,69.4478,69.4564,69.4478,69.4564,31943.0
2019-11-27 14:15:00,81.07,81.07,81.06,81.06,6168.0,69.4564,69.4564,69.4478,69.4478,6168.0
2019-11-27 14:20:00,81.06,81.07,81.06,81.06,6104.0,69.4478,69.4564,69.4478,69.4478,6104.0
2019-11-27 14:25:00,81.06,81.07,81.06,81.07,35069.0,69.4478,69.4564,69.4478,69.4564,35069.0
2019-11-27 14:30:00,81.07,81.07,81.06,81.06,9813.0,69.4564,69.4564,69.4478,69.4478,9813.0
2019-11-27 14:35:00,81.06,81.07,81.06,81.06,37752.0,69.4478,69.4564,69.4478,69.4478,37752.0
2019-11-27 14:40:00,81.06,81.07,81.06,81.06,2954.0,69.4478,69.4564,69.4478,69.4478,2954.0
2019-11-27 14:45:00,81.06,81.07,81.06,81.07,22836.0,69.4478,69.4564,69.4478,69.4564,22836.0
2019-11-27 14:50:00,81.07,81.07,81.06,81.07,5153.0,69.4564,69.4564,69.4478,69.4564,5153.0
2019-11-27 14:55:00,81.07,81.07,81.06,81.07,56768.0,69.4564,69.4564,69.4478,69.4564,56768.0
2019-11-27 15:00:00,81.06,81.07,81.06,81.07,2858.0,69.4478,69.4564,69.4478,69.4564,2858.0
2019-11-27 15:05:00,81.06,81.07,81.06,81.07,10309.0,69.4478,69.4564,69.4478,69.4564,10309.0
2019-11-27 15:10:00,81.06,81.07,81.06,81.06,3897.0,69.4478,69.4564,69.4478,69.4478,3897.0
2019-11-27 15:15:00,81.07,81.07,81.06,81.06,12235.0,69.4564,69.4564,69.4478,69.4478,12235.0
2019-11-27 15:20:00,81.07,81.07,81.06,81.06,5436.0,69.4564,69.4564,69.4478,69.4478,5436.0
2019-11-27 15:25:00,81.06,81.07,81.06,81.06,11500.0,69.4478,69.4564,69.4478,69.4478,11500.0
2019-11-27 15:30:00,81.06,81.07,81.06,81.06,6466.0,69.4478,69.4564,69.4478,69.4478,6466.0
2019-11-27 15:35:00,81.06,81.07,81.06,81.06,13551.0,69.4478,69.4564,69.4478,69.4478,13551.0
2019-11-27 15:40:00,81.07,81.07,81.06,81.06,8926.0,69.4564,69.4564,69.4478,69.4478,8926.0
2019-11-27 15:45:00,81.06,81.07,81.06,81.06,38507.0,69.4478,69.4564,69.4478,69.4478,38507.0
2019-11-27 15:50:00,81.06,81.07,81.06,81.06,30977.0,69.4478,69.4564,69.4478,69.4478,30977.0
2019-11-27 15:55:00,81.06,81.07,81.06,81.06,56455.0,69.4478,69.4564,69.4478,69.4478,56455.0
2019-11-29 09:30:00,81.08,81.08,81.07,81.08,44650.0,69.465,69.465,69.4564,69.465,44650.0
2019-11-29 09:35:00,81.08,81.08,81.06,81.06,31665.0,69.465,69.465,69.4478,69.4478,31665.0
2019-11-29 09:40:00,81.06,81.07,81.05,81.06,1418484.0,69.4478,69.4564,69.4393,69.4478,1418484.0
2019-11-29 09:45:00,81.06,81.07,81.05,81.07,58017.0,69.4478,69.4564,69.4393,69.4564,58017.0
2019-11-29 09:50:00,81.07,81.07,81.06,81.07,64236.0,69.4564,69.4564,69.4478,69.4564,64236.0
2019-11-29 09:55:00,81.07,81.07,81.06,81.06,22063.0,69.4564,69.4564,69.4478,69.4478,22063.0
2019-11-29 10:00:00,81.06,81.07,81.06,81.06,5890.0,69.4478,69.4564,69.4478,69.4478,5890.0
2019-11-29 10:05:00,81.06,81.07,81.06,81.07,13243.0,69.4478,69.4564,69.4478,69.4564,13243.0
2019-11-29 10:10:00,81.06,81.07,81.06,81.06,18934.0,69.4478,69.4564,69.4478,69.4478,18934.0
2019-11-29 10:15:00,81.06,81.07,81.06,81.07,6855.0,69.4478,69.4564,69.4478,69.4564,6855.0
2019-11-29 10:20:00,81.07,81.07,81.06,81.06,116249.0,69.4564,69.4564,69.4478,69.4478,116249.0
2019-11-29 10:25:00,81.06,81.07,81.06,81.06,12879.0,69.4478,69.4564,69.4478,69.4478,12879.0
2019-11-29 10:30:00,81.06,81.06,81.05,81.06,74054.0,69.4478,69.4478,69.4393,69.4478,74054.0
2019-11-29 10:35:00,81.06,81.06,81.05,81.05,18225.0,69.4478,69.4478,69.4393,69.4393,18225.0
2019-11-29 10:40:00,81.05,81.06,81.05,81.06,59793.0,69.4393,69.4478,69.4393,69.4478,59793.0
2019-11-29 10:45:00,81.06,81.06,81.05,81.05,4762.0,69.4478,69.4478,69.4393,69.4393,4762.0
2019-11-29 10:50:00,81.05,81.05,81.04,81.04,2247.0,69.4393,69.4393,69.4307,69.4307,2247.0
2019-11-29 10:55:00,81.05,81.05,81.04,81.04,9500.0,69.4393,69.4393,69.4307,69.4307,9500.0
2019-11-29 11:00:00,81.04,81.05,81.04,81.04,32126.0,69.4307,69.4393,69.4307,69.4307,32126.0
2019-11-29 11:05:00,81.05,81.05,81.04,81.04,5227.0,69.4393,69.4393,69.4307,69.4307,5227.0
2019-11-29 11:10:00,81.05,81.05,81.04,81.05,5346.0,69.4393,69.4393,69.4307,69.4393,5346.0
2019-11-29 11:15:00,81.05,81.06,81.04,81.06,7857.0,69.4393,69.4478,69.4307,69.4478,7857.0
2019-11-29 11:20:00,81.06,81.06,81.05,81.06,4862.0,69.4478,69.4478,69.4393,69.4478,4862.0
2019-11-29 11:25:00,81.06,81.06,81.05,81.05,6062.0,69.4478,69.4478,69.4393,69.4393,6062.0
2019-11-29 11:30:00,81.06,81.06,81.05,81.06,10367.0,69.4478,69.4478,69.4393,69.4478,10367.0
2019-11-29 11:35:00,81.06,81.06,81.05,81.06,8570.0,69.4478,69.4478,69.4393,69.4478,8570.0
2019-11-29 11:40:00,81.06,81.07,81.05,81.07,5380.0,69.4478,69.4564,69.4393,69.4564,5380.0
2019-11-29 11:45:00,81.06,81.07,81.06,81.07,3220.0,69.4478,69.4564,69.4478,69.4564,3220.0
2019-11-29 11:50:00,81.07,81.07,81.06,81.06,6478.0,69.4564,69.4564,69.4478,69.4478,6478.0
2019-11-29 11:55:00,81.06,81.07,81.06,81.06,4079.0,69.4478,69.4564,69.4478,69.4478,4079.0
2019-11-29 12:00:00,81.06,81.07,81.06,81.07,9277.0,69.4478,69.4564,69.4478,69.4564,9277.0
2019-11-29 12:05:00,81.06,81.07,81.06,81.07,78229.0,69.4478,69.4564,69.4478,69.4564,78229.0
2019-11-29 12:10:00,81.06,81.07,81.06,81.07,4249.0,69.4478,69.4564,69.4478,69.4564,4249.0
2019-11-29 12:15:00,81.07,81.07,81.06,81.07,4390.0,69.4564,69.4564,69.4478,69.4564,4390.0
2019-11-29 12:20:00,81.06,81.07,81.06,81.06,4502.0,69.4478,69.4564,69.4478,69.4478,4502.0
2019-11-29 12:25:00,81.06,81.07,81.06,81.06,3218.0,69.4478,69.4564,69.4478,69.4478,3218.0
2019-11-29 12:30:00,81.07,81.07,81.06,81.07,5753.0,69.4564,69.4564,69.4478,69.4564,5753.0
2019-11-29 12:35:00,81.07,81.07,81.06,81.06,14772.0,69.4564,69.4564,69.4478,69.4478,14772.0
2019-11-29 12:40:00,81.07,81.07,81.06,81.07,16883.0,69.4564,69.4564,69.4478,69.4564,16883.0
2019-11-29 12:45:00,81.06,81.07,81.06,81.06,4741.0,69.4478,69.4564,69.4478,69.4478,4741.0
2019-11-29 12:50:00,81.06,81.07,81.06,81.06,12043.0,69.4478,69.4564,69.4478,69.4478,12043.0
2019-11-29 12:55:00,81.07,81.1,81.06,81.09,47723.0,69.4564,69.4821,69.4478,69.4735,47723.0
2019-12-02 09:30:00,80.89,80.89,80.85,80.85,88918.0,69.4592,69.4592,69.4248,69.4248,88918.0
2019-12-02 09:35:00,80.85,80.86,80.85,80.86,10417.0,69.4248,69.4334,69.4248,69.4334,10417.0
2019-12-02 09:40:00,80.85,80.86,80.84,80.84,30006.0,69.4248,69.4334,69.4162,69.4162,30006.0
2019-12-02 09:45:00,80.84,80.85,80.81,80.82,1236804.0,69.4162,69.4248,69.3905,69.3991,1236804.0
2019-12-02 09:50:00,80.81,80.83,80.81,80.83,21059.0,69.3905,69.4077,69.3905,69.4077,21059.0
2019-12-02 09:55:00,80.82,80.83,80.82,80.83,13246.0,69.3991,69.4077,69.3991,69.4077,13246.0
2019-12-02 10:00:00,80.84,80.89,80.84,80.88,13460.0,69.4162,69.4592,69.4162,69.4506,13460.0
2019-12-02 10:05:00,80.88,80.89,80.87,80.88,8587.0,69.4506,69.4592,69.442,69.4506,8587.0
2019-12-02 10:10:00,80.87,80.88,80.85,80.86,15386.0,69.442,69.4506,69.4248,69.4334,15386.0
2019-12-02 10:15:00,80.86,80.86,80.84,80.86,520724.0,69.4334,69.4334,69.4162,69.4334,520724.0
2019-12-02 10:20:00,80.86,80.86,80.84,80.85,15863.0,69.4334,69.4334,69.4162,69.4248,15863.0
2019-12-02 10:25:00,80.85,80.85,80.84,80.85,21728.0,69.4248,69.4248,69.4162,69.4248,21728.0
2019-12-02 10:30:00,80.85,80.86,80.84,80.85,47507.0,69.4248,69.4334,69.4162,69.4248,47507.0
2019-12-02 10:35:00,80.85,80.88,80.84,80.87,89803.0,69.4248,69.4506,69.4162,69.442,89803.0
2019-12-02 10:40:00,80.87,80.87,80.85,80.86,6361.0,69.442,69.442,69.4248,69.4334,6361.0
2019-12-02 10:45:00,80.86,80.88,80.85,80.88,26987.0,69.4334,69.4506,69.4248,69.4506,26987.0
2019-12-02 10:50:00,80.87,80.88,80.87,80.88,11818.0,69.442,69.4506,69.442,69.4506,11818.0
2019-12-02 10:55:00,80.87,80.88,80.87,80.88,7096.0,69.442,69.4506,69.442,69.4506,7096.0
2019-12-02 11:00:00,80.87,80.88,80.86,80.87,34516.0,69.442,69.4506,69.4334,69.442,34516.0
2019-12-02 11:05:00,80.87,80.88,80.86,80.88,27266.0,69.442,69.4506,69.4334,69.4506,27266.0
2019-12-02 11:10:00,80.88,80.88,80.87,80.87,15260.0,69.4506,69.4506,69.442,69.442,15260.0
2019-12-02 11:15:00,80.88,80.88,80.87,80.87,10851.0,69.4506,69.4506,69.442,69.442,10851.0
2019-12-02 11:20:00,80.87,80.88,80.87,80.88,18318.0,69.442,69.4506,69.442,69.4506,18318.0
2019-12-02 11:25:00,80.88,80.88,80.87,80.87,20672.0,69.4506,69.4506,69.442,69.442,20672.0
2019-12-02 11:30:00,80.87,80.88,80.87,80.87,33300.0,69.442,69.4506,69.442,69.442,33300.0
2019-12-02 11:35:00,80.88,80.88,80.87,80.88,10592.0,69.4506,69.4506,69.442,69.4506,10592.0
2019-12-02 11:40:00,80.88,80.88,80.87,80.87,16016.0,69.4506,69.4506,69.442,69.442,16016.0
2019-12-02 11:45:00,80.87,80.88,80.87,80.87,8004.0,69.442,69.4506,69.442,69.442,8004.0
2019-12-02 11:50:00,80.88,80.88,80.86,80.86,11449.0,69.4506,69.4506,69.4334,69.4334,11449.0
2019-12-02 11:55:00,80.86,80.87,80.86,80.86,22539.0,69.4334,69.442,69.4334,69.4334,22539.0
2019-12-02 12:00:00,80.86,80.87,80.86,80.86,5558.0,69.4334,69.442,69.4334,69.4334,5558.0
2019-12-02 12:05:00,80.86,80.87,80.86,80.86,14454.0,69.4334,69.442,69.4334,69.4334,14454.0
2019-12-02 12:10:00,80.87,80.87,80.86,80.87,7283.0,69.442,69.442,69.4334,69.442,7283.0
2019-12-02 12:15:00,80.86,80.87,80.86,80.86,7954.0,69.4334,69.442,69.4334,69.4334,7954.0
2019-12-02 12:20:00,80.87,80.87,80.86,80.87,13481.0,69.442,69.442,69.4334,69.442,13481.0
2019-12-02 12:25:00,80.86,80.87,80.86,80.86,24491.0,69.4334,69.442,69.4334,69.4334,24491.0
2019-12-02 12:30:00,80.86,80.87,80.86,80.86,5125.0,69.4334,69.442,69.4334,69.4334,5125.0
2019-12-02 12:35:00,80.87,80.87,80.86,80.87,6978.0,69.442,69.442,69.4334,69.442,6978.0
2019-12-02 12:40:00,80.87,80.87,80.86,80.87,20670.0,69.442,69.442,69.4334,69.442,20670.0
2019-12-02 12:45:00,80.86,80.88,80.86,80.87,14677.0,69.4334,69.4506,69.4334,69.442,14677.0
2019-12-02 12:50:00,80.88,80.88,80.87,80.88,5858.0,69.4506,69.4506,69.442,69.4506,5858.0
2019-12-02 12:55:00,80.88,80.88,80.87,80.88,8671.0,69.4506,69.4506,69.442,69.4506,8671.0
2019-12-02 13:00:00,80.88,80.88,80.87,80.87,15165.0,69.4506,69.4506,69.442,69.442,15165.0
2019-12-02 13:05:00,80.87,80.88,80.87,80.87,4530.0,69.442,69.4506,69.442,69.442,4530.0
2019-12-02 13:10:00,80.87,80.88,80.87,80.88,10932.0,69.442,69.4506,69.442,69.4506,10932.0
2019-12-02 13:15:00,80.87,80.88,80.87,80.88,5220.0,69.442,69.4506,69.442,69.4506,5220.0
2019-12-02 13:20:00,80.88,80.88,80.87,80.87,7875.0,69.4506,69.4506,69.442,69.442,7875.0
2019-12-02 13:25:00,80.87,80.88,80.87,80.87,10398.0,69.442,69.4506,69.442,69.442,10398.0
2019-12-02 13:30:00,80.87,80.88,80.87,80.87,10467.0,69.442,69.4506,69.442,69.442,10467.0
2019-12-02 13:35:00,80.87,80.88,80.87,80.87,9324.0,69.442,69.4506,69.442,69.442,9324.0
2019-12-02 13:40:00,80.88,80.88,80.87,80.87,3741.0,69.4506,69.4506,69.442,69.442,3741.0
2019-12-02 13:45:00,80.87,80.88,80.87,80.88,10376.0,69.442,69.4506,69.442,69.4506,10376.0
2019-12-02 13:50:00,80.88,80.88,80.87,80.88,23804.0,69.4506,69.4506,69.442,69.4506,23804.0
2019-12-02 13:55:00,80.87,80.88,80.87,80.87,8331.0,69.442,69.4506,69.442,69.442,8331.0
2019-12-02 14:00:00,80.87,80.88,80.87,80.88,7302.0,69.442,69.4506,69.442,69.4506,7302.0
2019-12-02 14:05:00,80.87,80.88,80.87,80.87,20390.0,69.442,69.4506,69.442,69.442,20390.0
2019-12-02 14:10:00,80.88,80.88,80.87,80.88,13565.0,69.4506,69.4506,69.442,69.4506,13565.0
2019-12-02 14:15:00,80.88,80.88,80.87,80.87,11414.0,69.4506,69.4506,69.442,69.442,11414.0
2019-12-02 14:20:00,80.88,80.88,80.87,80.87,24532.0,69.4506,69.4506,69.442,69.442,24532.0
2019-12-02 14:25:00,80.87,80.87,80.86,80.86,37089.0,69.442,69.442,69.4334,69.4334,37089.0
2019-12-02 14:30:00,80.86,80.87,80.86,80.86,13494.0,69.4334,69.442,69.4334,69.4334,13494.0
2019-12-02 14:35:00,80.86,80.87,80.86,80.87,13080.0,69.4334,69.442,69.4334,69.442,13080.0
2019-12-02 14:40:00,80.87,80.87,80.86,80.86,7940.0,69.442,69.442,69.4334,69.4334,7940.0
2019-12-02 14:45:00,80.87,80.87,80.86,80.87,10283.0,69.442,69.442,69.4334,69.442,10283.0
2019-12-02 14:50:00,80.87,80.87,80.86,80.86,23346.0,69.442,69.442,69.4334,69.4334,23346.0
2019-12-02 14:55:00,80.86,80.87,80.86,80.86,24406.0,69.4334,69.442,69.4334,69.4334,24406.0
2019-12-02 15:00:00,80.87,80.87,80.86,80.86,14272.0,69.442,69.442,69.4334,69.4334,14272.0
2019-12-02 15:05:00,80.87,80.87,80.86,80.87,11673.0,69.442,69.442,69.4334,69.442,11673.0
2019-12-02 15:10:00,80.87,80.87,80.86,80.87,5360.0,69.442,69.442,69.4334,69.442,5360.0
2019-12-02 15:15:00,80.87,80.87,80.86,80.87,15309.0,69.442,69.442,69.4334,69.442,15309.0
2019-12-02 15:20:00,80.87,80.87,80.86,80.86,11993.0,69.442,69.442,69.4334,69.4334,11993.0
2019-12-02 15:25:00,80.87,80.87,80.86,80.86,13706.0,69.442,69.442,69.4334,69.4334,13706.0
2019-12-02 15:30:00,80.86,80.87,80.86,80.87,8662.0,69.4334,69.442,69.4334,69.442,8662.0
2019-12-02 15:35:00,80.87,80.88,80.86,80.88,24609.0,69.442,69.4506,69.4334,69.4506,24609.0
2019-12-02 15:40:00,80.88,80.88,80.87,80.87,10609.0,69.4506,69.4506,69.442,69.442,10609.0
2019-12-02 15:45:00,80.87,80.88,80.87,80.87,49374.0,69.442,69.4506,69.442,69.442,49374.0
2019-12-02 15:50:00,80.87,80.88,80.87,80.87,70273.0,69.442,69.4506,69.442,69.442,70273.0
2019-12-02 15:55:00,80.87,80.89,80.87,80.88,164569.0,69.442,69.4592,69.442,69.4506,164569.0
2019-12-03 09:30:00,81.01,81.01,80.97,80.99,27196.0,69.5622,69.5622,69.5279,69.545,27196.0
2019-12-03 09:35:00,80.99,81.0,80.99,81.0,5909.0,69.545,69.5536,69.545,69.5536,5909.0
2019-12-03 09:40:00,81.0,81.0,80.99,80.99,14880.0,69.5536,69.5536,69.545,69.545,14880.0
2019-12-03 09:45:00,81.0,81.03,80.99,81.02,29803.0,69.5536,69.5794,69.545,69.5708,29803.0
2019-12-03 09:50:00,81.03,81.04,81.02,81.03,3427.0,69.5794,69.588,69.5708,69.5794,3427.0
2019-12-03 09:55:00,81.03,81.03,81.01,81.01,4413.0,69.5794,69.5794,69.5622,69.5622,4413.0
2019-12-03 10:00:00,81.02,81.03,81.01,81.03,24824.0,69.5708,69.5794,69.5622,69.5794,24824.0
2019-12-03 10:05:00,81.03,81.04,81.02,81.03,23255.0,69.5794,69.588,69.5708,69.5794,23255.0
2019-12-03 10:10:00,81.03,81.04,81.03,81.04,21749.0,69.5794,69.588,69.5794,69.588,21749.0
2019-12-03 10:15:00,81.04,81.04,81.03,81.04,3386.0,69.588,69.588,69.5794,69.588,3386.0
2019-12-03 10:20:00,81.04,81.04,81.03,81.04,12218.0,69.588,69.588,69.5794,69.588,12218.0
2019-12-03 10:25:00,81.04,81.04,81.03,81.04,20430.0,69.588,69.588,69.5794,69.588,20430.0
2019-12-03 10:30:00,81.03,81.04,81.03,81.04,15429.0,69.5794,69.588,69.5794,69.588,15429.0
2019-12-03 10:35:00,81.03,81.04,81.03,81.04,6910.0,69.5794,69.588,69.5794,69.588,6910.0
2019-12-03 10:40:00,81.04,81.04,81.03,81.04,32461.0,69.588,69.588,69.5794,69.588,32461.0
2019-12-03 10:45:00,81.04,81.07,81.03,81.06,23735.0,69.588,69.6137,69.5794,69.6052,23735.0
2019-12-03 10:50:00,81.06,81.08,81.04,81.07,640352.0,69.6052,69.6223,69.588,69.6137,640352.0
2019-12-03 10:55:00,81.07,81.09,81.07,81.08,4160.0,69.6137,69.6309,69.6137,69.6223,4160.0
2019-12-03 11:00:00,81.08,81.1,81.08,81.09,7461.0,69.6223,69.6395,69.6223,69.6309,7461.0
2019-12-03 11:05:00,81.09,81.09,81.08,81.08,11777.0,69.6309,69.6309,69.6223,69.6223,11777.0
2019-12-03 11:10:00,81.08,81.09,81.07,81.07,8639.0,69.6223,69.6309,69.6137,69.6137,8639.0
2019-12-03 11:15:00,81.07,81.08,81.07,81.07,14986.0,69.6137,69.6223,69.6137,69.6137,14986.0
2019-12-03 11:20:00,81.08,81.08,81.06,81.07,12694.0,69.6223,69.6223,69.6052,69.6137,12694.0
2019-12-03 11:25:00,81.07,81.08,81.06,81.08,6236.0,69.6137,69.6223,69.6052,69.6223,6236.0
2019-12-03 11:30:00,81.08,81.08,81.07,81.07,2245.0,69.6223,69.6223,69.6137,69.6137,2245.0
2019-12-03 11:35:00,81.08,81.08,81.07,81.07,15581.0,69.6223,69.6223,69.6137,69.6137,15581.0
2019-12-03 11:40:00,81.07,81.08,81.05,81.06,9128.0,69.6137,69.6223,69.5966,69.6052,9128.0
2019-12-03 11:45:00,81.06,81.07,81.05,81.06,14559.0,69.6052,69.6137,69.5966,69.6052,14559.0
2019-12-03 11:50:00,81.06,81.08,81.06,81.08,6859.0,69.6052,69.6223,69.6052,69.6223,6859.0
2019-12-03 11:55:00,81.07,81.08,81.06,81.06,6121.0,69.6137,69.6223,69.6052,69.6052,6121.0
2019-12-03 12:00:00,81.06,81.07,81.06,81.07,2688.0,69.6052,69.6137,69.6052,69.6137,2688.0
2019-12-03 12:05:00,81.06,81.07,81.06,81.06,7612.0,69.6052,69.6137,69.6052,69.6052,7612.0
2019-12-03 12:10:00,81.06,81.07,81.06,81.06,3957.0,69.6052,69.6137,69.6052,69.6052,3957.0
2019-12-03 12:15:00,81.06,81.07,81.06,81.06,7110.0,69.6052,69.6137,69.6052,69.6052,7110.0
2019-12-03 12:20:00,81.07,81.07,81.05,81.05,61817.0,69.6137,69.6137,69.5966,69.5966,61817.0
2019-12-03 12:25:00,81.06,81.06,81.05,81.06,6697.0,69.6052,69.6052,69.5966,69.6052,6697.0
2019-12-03 12:30:00,81.06,81.07,81.05,81.06,9766.0,69.6052,69.6137,69.5966,69.6052,9766.0
2019-12-03 12:35:00,81.06,81.07,81.06,81.07,4374.0,69.6052,69.6137,69.6052,69.6137,4374.0
2019-12-03 12:40:00,81.07,81.07,81.06,81.06,8393.0,69.6137,69.6137,69.6052,69.6052,8393.0
2019-12-03 12:45:00,81.06,81.07,81.06,81.06,3887.0,69.6052,69.6137,69.6052,69.6052,3887.0
2019-12-03 12:50:00,81.06,81.07,81.05,81.05,6777.0,69.6052,69.6137,69.5966,69.5966,6777.0
2019-12-03 12:55:00,81.05,81.06,81.05,81.05,3108.0,69.5966,69.6052,69.5966,69.5966,3108.0
2019-12-03 13:00:00,81.05,81.06,81.05,81.06,17636.0,69.5966,69.6052,69.5966,69.6052,17636.0
2019-12-03 13:05:00,81.06,81.06,81.05,81.06,3263.0,69.6052,69.6052,69.5966,69.6052,3263.0
2019-12-03 13:10:00,81.06,81.06,81.05,81.06,9015.0,69.6052,69.6052,69.5966,69.6052,9015.0
2019-12-03 13:15:00,81.06,81.06,81.05,81.06,3744.0,69.6052,69.6052,69.5966,69.6052,3744.0
2019-12-03 13:20:00,81.06,81.06,81.05,81.05,6740.0,69.6052,69.6052,69.5966,69.5966,6740.0
2019-12-03 13:25:00,81.05,81.06,81.05,81.06,10796.0,69.5966,69.6052,69.5966,69.6052,10796.0
2019-12-03 13:30:00,81.06,81.06,81.05,81.05,8785.0,69.6052,69.6052,69.5966,69.5966,8785.0
2019-12-03 13:35:00,81.05,81.06,81.05,81.06,6232.0,69.5966,69.6052,69.5966,69.6052,6232.0
2019-12-03 13:40:00,81.05,81.06,81.05,81.06,13781.0,69.5966,69.6052,69.5966,69.6052,13781.0
2019-12-03 13:45:00,81.05,81.06,81.05,81.05,9095.0,69.5966,69.6052,69.5966,69.5966,9095.0
2019-12-03 13:50:00,81.05,81.06,81.05,81.06,5976.0,69.5966,69.6052,69.5966,69.6052,5976.0
2019-12-03 13:55:00,81.06,81.06,81.05,81.06,8454.0,69.6052,69.6052,69.5966,69.6052,8454.0
2019-12-03 14:00:00,81.06,81.06,81.04,81.04,40195.0,69.6052,69.6052,69.588,69.588,40195.0
2019-12-03 14:05:00,81.04,81.05,81.04,81.05,16186.0,69.588,69.5966,69.588,69.5966,16186.0
2019-12-03 14:10:00,81.05,81.05,81.04,81.05,9916.0,69.5966,69.5966,69.588,69.5966,9916.0
2019-12-03 14:15:00,81.05,81.05,81.04,81.04,14820.0,69.5966,69.5966,69.588,69.588,14820.0
2019-12-03 14:20:00,81.04,81.05,81.04,81.04,7708.0,69.588,69.5966,69.588,69.588,7708.0
2019-12-03 14:25:00,81.04,81.05,81.04,81.04,10902.0,69.588,69.5966,69.588,69.588,10902.0
2019-12-03 14:30:00,81.04,81.05,81.04,81.05,4455.0,69.588,69.5966,69.588,69.5966,4455.0
2019-12-03 14:35:00,81.05,81.05,81.04,81.04,5013.0,69.5966,69.5966,69.588,69.588,5013.0
2019-12-03 14:40:00,81.04,81.05,81.03,81.03,24029.0,69.588,69.5966,69.5794,69.5794,24029.0
2019-12-03 14:45:00,81.03,81.04,81.03,81.03,6197.0,69.5794,69.588,69.5794,69.5794,6197.0
2019-12-03 14:50:00,81.04,81.06,81.03,81.05,30411.0,69.588,69.6052,69.5794,69.5966,30411.0
2019-12-03 14:55:00,81.06,81.06,81.05,81.05,11111.0,69.6052,69.6052,69.5966,69.5966,11111.0
2019-12-03 15:00:00,81.05,81.06,81.05,81.06,14491.0,69.5966,69.6052,69.5966,69.6052,14491.0
2019-12-03 15:05:00,81.06,81.06,81.05,81.05,12321.0,69.6052,69.6052,69.5966,69.5966,12321.0
2019-12-03 15:10:00,81.05,81.06,81.05,81.05,22698.0,69.5966,69.6052,69.5966,69.5966,22698.0
2019-12-03 15:15:00,81.05,81.06,81.04,81.05,26775.0,69.5966,69.6052,69.588,69.5966,26775.0
2019-12-03 15:20:00,81.04,81.05,81.04,81.05,25570.0,69.588,69.5966,69.588,69.5966,25570.0
2019-12-03 15:25:00,81.04,81.05,81.04,81.04,32191.0,69.588,69.5966,69.588,69.588,32191.0
2019-12-03 15:30:00,81.03,81.04,81.03,81.04,71310.0,69.5794,69.588,69.5794,69.588,71310.0
2019-12-03 15:35:00,81.04,81.04,81.03,81.03,40946.0,69.588,69.588,69.5794,69.5794,40946.0
2019-12-03 15:40:00,81.04,81.04,81.03,81.04,42163.0,69.588,69.588,69.5794,69.588,42163.0
2019-12-03 15:45:00,81.04,81.04,81.03,81.04,34188.0,69.588,69.588,69.5794,69.588,34188.0
2019-12-03 15:50:00,81.04,81.04,81.03,81.04,50808.0,69.588,69.588,69.5794,69.588,50808.0
2019-12-03 15:55:00,81.04,81.05,81.03,81.04,59410.0,69.588,69.5966,69.5794,69.588,59410.0
2019-12-04 09:30:00,81.01,81.04,81.01,81.03,24722.0,69.5622,69.588,69.5622,69.5794,24722.0
2019-12-04 09:35:00,81.03,81.03,81.01,81.02,7979.0,69.5794,69.5794,69.5622,69.5708,7979.0
2019-12-04 09:40:00,81.03,81.04,81.03,81.03,9022.0,69.5794,69.588,69.5794,69.5794,9022.0
2019-12-04 09:45:00,81.03,81.03,81.02,81.03,5340.0,69.5794,69.5794,69.5708,69.5794,5340.0
2019-12-04 09:50:00,81.03,81.04,81.02,81.02,8228.0,69.5794,69.588,69.5708,69.5708,8228.0
2019-12-04 09:55:00,81.02,81.02,81.01,81.02,3169.0,69.5708,69.5708,69.5622,69.5708,3169.0
2019-12-04 10:00:00,81.02,81.03,80.98,80.98,56024.0,69.5708,69.5794,69.5365,69.5365,56024.0
2019-12-04 10:05:00,80.99,81.0,80.98,81.0,7958.0,69.545,69.5536,69.5365,69.5536,7958.0
2019-12-04 10:10:00,80.99,81.0,80.99,81.0,5570.0,69.545,69.5536,69.545,69.5536,5570.0
2019-12-04 10:15:00,81.0,81.0,80.98,80.99,5828.0,69.5536,69.5536,69.5365,69.545,5828.0
2019-12-04 10:20:00,80.99,80.99,80.98,80.99,35585.0,69.545,69.545,69.5365,69.545,35585.0
2019-12-04 10:25:00,80.99,80.99,80.98,80.98,8245.0,69.545,69.545,69.5365,69.5365,8245.0
2019-12-04 10:30:00,80.99,80.99,80.98,80.99,12372.0,69.545,69.545,69.5365,69.545,12372.0
2019-12-04 10:35:00,80.99,80.99,80.98,80.98,6406.0,69.545,69.545,69.5365,69.5365,6406.0
2019-12-04 10:40:00,80.99,80.99,80.98,80.98,8959.0,69.545,69.545,69.5365,69.5365,8959.0
2019-12-04 10:45:00,80.98,80.99,80.98,80.98,11272.0,69.5365,69.545,69.5365,69.5365,11272.0
2019-12-04 10:50:00,80.98,80.99,80.97,80.97,33739.0,69.5365,69.545,69.5279,69.5279,33739.0
2019-12-04 10:55:00,80.97,80.98,80.97,80.97,11987.0,69.5279,69.5365,69.5279,69.5279,11987.0
2019-12-04 11:00:00,80.97,80.98,80.97,80.97,24445.0,69.5279,69.5365,69.5279,69.5279,24445.0
2019-12-04 11:05:00,80.97,80.98,80.96,80.96,48639.0,69.5279,69.5365,69.5193,69.5193,48639.0
2019-12-04 11:10:00,80.97,80.97,80.96,80.96,15683.0,69.5279,69.5279,69.5193,69.5193,15683.0
2019-12-04 11:15:00,80.96,80.97,80.96,80.96,28211.0,69.5193,69.5279,69.5193,69.5193,28211.0
2019-12-04 11:20:00,80.96,80.97,80.95,80.95,20618.0,69.5193,69.5279,69.5107,69.5107,20618.0
2019-12-04 11:25:00,80.95,80.96,80.95,80.95,25866.0,69.5107,69.5193,69.5107,69.5107,25866.0
2019-12-04 11:30:00,80.95,80.96,80.95,80.95,12189.0,69.5107,69.5193,69.5107,69.5107,12189.0
2019-12-04 11:35:00,80.95,80.96,80.95,80.95,13948.0,69.5107,69.5193,69.5107,69.5107,13948.0
2019-12-04 11:40:00,80.95,80.96,80.94,80.94,46989.0,69.5107,69.5193,69.5021,69.5021,46989.0
2019-12-04 11:45:00,80.94,80.95,80.94,80.94,18989.0,69.5021,69.5107,69.5021,69.5021,18989.0
2019-12-04 11:50:00,80.94,80.95,80.93,80.94,19187.0,69.5021,69.5107,69.4935,69.5021,19187.0
2019-12-04 11:55:00,80.94,80.94,80.93,80.93,32879.0,69.5021,69.5021,69.4935,69.4935,32879.0
2019-12-04 12:00:00,80.93,80.94,80.93,80.93,19240.0,69.4935,69.5021,69.4935,69.4935,19240.0
2019-12-04 12:05:00,80.93,80.94,80.93,80.93,18050.0,69.4935,69.5021,69.4935,69.4935,18050.0
2019-12-04 12:10:00,80.93,80.94,80.93,80.93,12838.0,69.4935,69.5021,69.4935,69.4935,12838.0
2019-12-04 12:15:00,80.93,80.94,80.93,80.94,15216.0,69.4935,69.5021,69.4935,69.5021,15216.0
2019-12-04 12:20:00,80.94,80.95,80.93,80.95,22297.0,69.5021,69.5107,69.4935,69.5107,22297.0
2019-12-04 12:25:00,80.95,80.95,80.94,80.95,13665.0,69.5107,69.5107,69.5021,69.5107,13665.0
2019-12-04 12:30:00,80.95,80.95,80.94,80.95,21060.0,69.5107,69.5107,69.5021,69.5107,21060.0
2019-12-04 12:35:00,80.95,80.95,80.94,80.95,11674.0,69.5107,69.5107,69.5021,69.5107,11674.0
2019-12-04 12:40:00,80.95,80.95,80.94,80.95,16087.0,69.5107,69.5107,69.5021,69.5107,16087.0
2019-12-04 12:45:00,80.95,80.95,80.94,80.95,10184.0,69.5107,69.5107,69.5021,69.5107,10184.0
2019-12-04 12:50:00,80.95,80.95,80.94,80.95,14699.0,69.5107,69.5107,69.5021,69.5107,14699.0
2019-12-04 12:55:00,80.95,80.95,80.94,80.95,13839.0,69.5107,69.5107,69.5021,69.5107,13839.0
2019-12-04 13:00:00,80.95,80.96,80.94,80.95,17456.0,69.5107,69.5193,69.5021,69.5107,17456.0
2019-12-04 13:05:00,80.95,80.96,80.95,80.95,12068.0,69.5107,69.5193,69.5107,69.5107,12068.0
2019-12-04 13:10:00,80.95,80.96,80.95,80.95,16906.0,69.5107,69.5193,69.5107,69.5107,16906.0
2019-12-04 13:15:00,80.95,80.96,80.95,80.95,13415.0,69.5107,69.5193,69.5107,69.5107,13415.0
2019-12-04 13:20:00,80.95,80.96,80.95,80.95,15213.0,69.5107,69.5193,69.5107,69.5107,15213.0
2019-12-04 13:25:00,80.95,80.96,80.95,80.95,12974.0,69.5107,69.5193,69.5107,69.5107,12974.0
2019-12-04 13:30:00,80.95,80.96,80.95,80.95,10360.0,69.5107,69.5193,69.5107,69.5107,10360.0
2019-12-04 13:35:00,80.95,80.96,80.95,80.95,13607.0,69.5107,69.5193,69.5107,69.5107,13607.0
2019-12-04 13:40:00,80.95,80.96,80.95,80.95,11061.0,69.5107,69.5193,69.5107,69.5107,11061.0
2019-12-04 13:45:00,80.95,80.96,80.95,80.95,17268.0,69.5107,69.5193,69.5107,69.5107,17268.0
2019-12-04 13:50:00,80.95,80.96,80.95,80.95,15918.0,69.5107,69.5193,69.5107,69.5107,15918.0
2019-12-04 13:55:00,80.95,80.96,80.95,80.95,21282.0,69.5107,69.5193,69.5107,69.5107,21282.0
2019-12-04 14:00:00,80.95,80.96,80.95,80.95,20960.0,69.5107,69.5193,69.5107,69.5107,20960.0
2019-12-04 14:05:00,80.95,80.96,80.95,80.95,15150.0,69.5107,69.5193,69.5107,69.5107,15150.0
2019-12-04 14:10:00,80.95,80.96,80.95,80.95,13210.0,69.5107,69.5193,69.5107,69.5107,13210.0
2019-12-04 14:15:00,80.95,80.96,80.95,80.95,11833.0,69.5107,69.5193,69.5107,69.5107,11833.0
2019-12-04 14:20:00,80.95,80.96,80.95,80.95,10197.0,69.5107,69.5193,69.5107,69.5107,10197.0
2019-12-04 14:25:00,80.95,80.96,80.95,80.95,24390.0,69.5107,69.5193,69.5107,69.5107,24390.0
2019-12-04 14:30:00,80.95,80.96,80.95,80.95,12401.0,69.5107,69.5193,69.5107,69.5107,12401.0
2019-12-04 14:35:00,80.95,80.96,80.95,80.95,28901.0,69.5107,69.5193,69.5107,69.5107,28901.0
2019-12-04 14:40:00,80.95,80.96,80.95,80.95,18468.0,69.5107,69.5193,69.5107,69.5107,18468.0
2019-12-04 14:45:00,80.95,80.96,80.95,80.95,26383.0,69.5107,69.5193,69.5107,69.5107,26383.0
2019-12-04 14:50:00,80.95,80.96,80.95,80.95,25088.0,69.5107,69.5193,69.5107,69.5107,25088.0
2019-12-04 14:55:00,80.95,80.96,80.95,80.95,14139.0,69.5107,69.5193,69.5107,69.5107,14139.0
2019-12-04 15:00:00,80.95,80.96,80.95,80.95,13222.0,69.5107,69.5193,69.5107,69.5107,13222.0
2019-12-04 15:05:00,80.95,80.96,80.95,80.95,19616.0,69.5107,69.5193,69.5107,69.5107,19616.0
2019-12-04 15:10:00,80.95,80.96,80.95,80.95,35699.0,69.5107,69.5193,69.5107,69.5107,35699.0
2019-12-04 15:15:00,80.95,80.96,80.95,80.95,44752.0,69.5107,69.5193,69.5107,69.5107,44752.0
2019-12-04 15:20:00,80.95,80.96,80.95,80.95,43761.0,69.5107,69.5193,69.5107,69.5107,43761.0
2019-12-04 15:25:00,80.95,80.96,80.95,80.95,37815.0,69.5107,69.5193,69.5107,69.5107,37815.0
2019-12-04 15:30:00,80.95,80.96,80.95,80.95,47223.0,69.5107,69.5193,69.5107,69.5107,47223.0
2019-12-04 15:35:00,80.95,80.96,80.95,80.95,42830.0,69.5107,69.5193,69.5107,69.5107,42830.0
2019-12-04 15:40:00,80.95,80.96,80.95,80.96,43699.0,69.5107,69.5193,69.5107,69.5193,43699.0
2019-12-04 15:45:00,80.95,80.96,80.95,80.95,36711.0,69.5107,69.5193,69.5107,69.5107,36711.0
2019-12-04 15:50:00,80.95,80.96,80.95,80.95,49436.0,69.5107,69.5193,69.5107,69.5107,49436.0
2019-12-04 15:55:00,80.96,80.98,80.95,80.98,264197.0,69.5193,69.5365,69.5107,69.5365,264197.0
2019-12-05 09:30:00,80.95,80.96,80.92,80.94,31927.0,69.5107,69.5193,69.4849,69.5021,31927.0
2019-12-05 09:35:00,80.95,80.95,80.94,80.94,2466.0,69.5107,69.5107,69.5021,69.5021,2466.0
2019-12-05 09:40:00,80.95,80.95,80.94,80.95,11150.0,69.5107,69.5107,69.5021,69.5107,11150.0
2019-12-05 09:45:00,80.95,80.95,80.94,80.95,5704.0,69.5107,69.5107,69.5021,69.5107,5704.0
2019-12-05 09:50:00,80.95,80.95,80.93,80.94,32412.0,69.5107,69.5107,69.4935,69.5021,32412.0
2019-12-05 09:55:00,80.94,80.94,80.93,80.94,9345.0,69.5021,69.5021,69.4935,69.5021,9345.0
2019-12-05 10:00:00,80.94,80.94,80.93,80.93,19527.0,69.5021,69.5021,69.4935,69.4935,19527.0
2019-12-05 10:05:00,80.94,80.94,80.93,80.94,9299.0,69.5021,69.5021,69.4935,69.5021,9299.0
2019-12-05 10:10:00,80.94,80.94,80.93,80.94,17343.0,69.5021,69.5021,69.4935,69.5021,17343.0
2019-12-05 10:15:00,80.94,80.94,80.93,80.94,14592.0,69.5021,69.5021,69.4935,69.5021,14592.0
2019-12-05 10:20:00,80.94,80.94,80.93,80.94,34782.0,69.5021,69.5021,69.4935,69.5021,34782.0
2019-12-05 10:25:00,80.94,80.95,80.93,80.94,6559.0,69.5021,69.5107,69.4935,69.5021,6559.0
2019-12-05 10:30:00,80.94,80.95,80.94,80.94,19581.0,69.5021,69.5107,69.5021,69.5021,19581.0
2019-12-05 10:35:00,80.94,80.95,80.94,80.94,19927.0,69.5021,69.5107,69.5021,69.5021,19927.0
2019-12-05 10:40:00,80.94,80.95,80.94,80.94,20226.0,69.5021,69.5107,69.5021,69.5021,20226.0
2019-12-05 10:45:00,80.94,80.95,80.94,80.94,13515.0,69.5021,69.5107,69.5021,69.5021,13515.0
2019-12-05 10:50:00,80.94,80.95,80.94,80.94,16848.0,69.5021,69.5107,69.5021,69.5021,16848.0
2019-12-05 10:55:00,80.94,80.94,80.93,80.93,15944.0,69.5021,69.5021,69.4935,69.4935,15944.0
2019-12-05 11:00:00,80.93,80.94,80.92,80.94,27272.0,69.4935,69.5021,69.4849,69.5021,27272.0
2019-12-05 11:05:00,80.93,80.94,80.93,80.93,14365.0,69.4935,69.5021,69.4935,69.4935,14365.0
2019-12-05 11:10:00,80.94,80.94,80.93,80.93,25504.0,69.5021,69.5021,69.4935,69.4935,25504.0
2019-12-05 11:15:00,80.93,80.94,80.93,80.93,17806.0,69.4935,69.5021,69.4935,69.4935,17806.0
2019-12-05 11:20:00,80.94,80.94,80.93,80.93,14566.0,69.5021,69.5021,69.4935,69.4935,14566.0
2019-12-05 11:25:00,80.93,80.95,80.93,80.95,21516.0,69.4935,69.5107,69.4935,69.5107,21516.0
2019-12-05 11:30:00,80.95,80.95,80.94,80.94,13183.0,69.5107,69.5107,69.5021,69.5021,13183.0
2019-12-05 11:35:00,80.94,80.95,80.94,80.95,16641.0,69.5021,69.5107,69.5021,69.5107,16641.0
2019-12-05 11:40:00,80.94,80.95,80.94,80.94,24085.0,69.5021,69.5107,69.5021,69.5021,24085.0
2019-12-05 11:45:00,80.94,80.96,80.94,80.95,20159.0,69.5021,69.5193,69.5021,69.5107,20159.0
2019-12-05 11:50:00,80.95,80.96,80.94,80.94,22015.0,69.5107,69.5193,69.5021,69.5021,22015.0
2019-12-05 11:55:00,80.94,80.95,80.94,80.94,16687.0,69.5021,69.5107,69.5021,69.5021,16687.0
2019-12-05 12:00:00,80.95,80.95,80.94,80.95,20680.0,69.5107,69.5107,69.5021,69.5107,20680.0
2019-12-05 12:05:00,80.95,80.95,80.94,80.95,13959.0,69.5107,69.5107,69.5021,69.5107,13959.0
2019-12-05 12:10:00,80.95,80.95,80.94,80.95,19112.0,69.5107,69.5107,69.5021,69.5107,19112.0
2019-12-05 12:15:00,80.95,80.96,80.94,80.95,26175.0,69.5107,69.5193,69.5021,69.5107,26175.0
2019-12-05 12:20:00,80.95,80.96,80.95,80.95,20700.0,69.5107,69.5193,69.5107,69.5107,20700.0
2019-12-05 12:25:00,80.95,80.96,80.95,80.95,22418.0,69.5107,69.5193,69.5107,69.5107,22418.0
2019-12-05 12:30:00,80.95,80.96,80.95,80.95,20422.0,69.5107,69.5193,69.5107,69.5107,20422.0
2019-12-05 12:35:00,80.95,80.96,80.95,80.95,13902.0,69.5107,69.5193,69.5107,69.5107,13902.0
2019-12-05 12:40:00,80.95,80.96,80.95,80.95,20831.0,69.5107,69.5193,69.5107,69.5107,20831.0
2019-12-05 12:45:00,80.95,80.96,80.95,80.95,17725.0,69.5107,69.5193,69.5107,69.5107,17725.0
2019-12-05 12:50:00,80.95,80.96,80.95,80.95,26969.0,69.5107,69.5193,69.5107,69.5107,26969.0
2019-12-05 12:55:00,80.96,80.96,80.95,80.95,24241.0,69.5193,69.5193,69.5107,69.5107,24241.0
2019-12-05 13:00:00,80.95,80.96,80.95,80.95,17851.0,69.5107,69.5193,69.5107,69.5107,17851.0
2019-12-05 13:05:00,80.95,80.96,80.95,80.95,20333.0,69.5107,69.5193,69.5107,69.5107,20333.0
2019-12-05 13:10:00,80.95,80.97,80.95,80.96,31142.0,69.5107,69.5279,69.5107,69.5193,31142.0
2019-12-05 13:15:00,80.96,80.96,80.95,80.95,31196.0,69.5193,69.5193,69.5107,69.5107,31196.0
2019-12-05 13:20:00,80.95,80.96,80.95,80.95,17268.0,69.5107,69.5193,69.5107,69.5107,17268.0
2019-12-05 13:25:00,80.95,80.96,80.95,80.95,15972.0,69.5107,69.5193,69.5107,69.5107,15972.0
2019-12-05 13:30:00,80.95,80.96,80.95,80.95,17967.0,69.5107,69.5193,69.5107,69.5107,17967.0
2019-12-05 13:35:00,80.95,80.96,80.95,80.95,26862.0,69.5107,69.5193,69.5107,69.5107,26862.0
2019-12-05 13:40:00,80.95,80.96,80.95,80.96,17122.0,69.5107,69.5193,69.5107,69.5193,17122.0
2019-12-05 13:45:00,80.95,80.96,80.95,80.95,16107.0,69.5107,69.5193,69.5107,69.5107,16107.0
2019-12-05 13:50:00,80.95,80.96,80.95,80.95,14520.0,69.5107,69.5193,69.5107,69.5107,14520.0
2019-12-05 13:55:00,80.95,80.96,80.95,80.95,13680.0,69.5107,69.5193,69.5107,69.5107,13680.0
2019-12-05 14:00:00,80.95,80.96,80.95,80.95,38232.0,69.5107,69.5193,69.5107,69.5107,38232.0
2019-12-05 14:05:00,80.95,80.96,80.95,80.95,28785.0,69.5107,69.5193,69.5107,69.5107,28785.0
2019-12-05 14:10:00,80.95,80.96,80.95,80.95,20741.0,69.5107,69.5193,69.5107,69.5107,20741.0
2019-12-05 14:15:00,80.95,80.96,80.95,80.95,15877.0,69.5107,69.5193,69.5107,69.5107,15877.0
2019-12-05 14:20:00,80.95,80.96,80.95,80.95,18489.0,69.5107,69.5193,69.5107,69.5107,18489.0
2019-12-05 14:25:00,80.95,80.96,80.95,80.95,20255.0,69.5107,69.5193,69.5107,69.5107,20255.0
2019-12-05 14:30:00,80.95,80.96,80.95,80.95,23031.0,69.5107,69.5193,69.5107,69.5107,23031.0
2019-12-05 14:35:00,80.95,80.96,80.95,80.95,22425.0,69.5107,69.5193,69.5107,69.5107,22425.0
2019-12-05 14:40:00,80.95,80.96,80.95,80.95,15804.0,69.5107,69.5193,69.5107,69.5107,15804.0
2019-12-05 14:45:00,80.95,80.96,80.95,80.95,19597.0,69.5107,69.5193,69.5107,69.5107,19597.0
2019-12-05 14:50:00,80.95,80.96,80.95,80.95,23898.0,69.5107,69.5193,69.5107,69.5107,23898.0
2019-12-05 14:55:00,80.95,80.98,80.95,80.97,69965.0,69.5107,69.5365,69.5107,69.5279,69965.0
2019-12-05 15:00:00,80.97,80.98,80.96,80.97,24221.0,69.5279,69.5365,69.5193,69.5279,24221.0
2019-12-05 15:05:00,80.96,80.96,80.95,80.95,49645.0,69.5193,69.5193,69.5107,69.5107,49645.0
2019-12-05 15:10:00,80.95,80.96,80.95,80.95,18176.0,69.5107,69.5193,69.5107,69.5107,18176.0
2019-12-05 15:15:00,80.95,80.96,80.95,80.95,17240.0,69.5107,69.5193,69.5107,69.5107,17240.0
2019-12-05 15:20:00,80.95,80.96,80.95,80.95,42945.0,69.5107,69.5193,69.5107,69.5107,42945.0
2019-12-05 15:25:00,80.95,80.96,80.95,80.95,18891.0,69.5107,69.5193,69.5107,69.5107,18891.0
2019-12-05 15:30:00,80.95,80.96,80.95,80.95,25299.0,69.5107,69.5193,69.5107,69.5107,25299.0
2019-12-05 15:35:00,80.95,80.96,80.94,80.94,50691.0,69.5107,69.5193,69.5021,69.5021,50691.0
2019-12-05 15:40:00,80.94,80.95,80.94,80.94,17629.0,69.5021,69.5107,69.5021,69.5021,17629.0
2019-12-05 15:45:00,80.94,80.95,80.94,80.95,27249.0,69.5021,69.5107,69.5021,69.5107,27249.0
2019-12-05 15:50:00,80.95,80.96,80.94,80.95,44737.0,69.5107,69.5193,69.5021,69.5107,44737.0
2019-12-05 15:55:00,80.95,80.96,80.95,80.95,132434.0,69.5107,69.5193,69.5107,69.5107,132434.0
2019-12-06 09:30:00,80.89,80.93,80.89,80.92,36698.0,69.4592,69.4935,69.4592,69.4849,36698.0
2019-12-06 09:35:00,80.92,80.92,80.9,80.9,9559.0,69.4849,69.4849,69.4678,69.4678,9559.0
2019-12-06 09:40:00,80.9,80.91,80.9,80.9,12835.0,69.4678,69.4764,69.4678,69.4678,12835.0
2019-12-06 09:45:00,80.9,80.91,80.89,80.9,15283.0,69.4678,69.4764,69.4592,69.4678,15283.0
2019-12-06 09:50:00,80.89,80.9,80.89,80.9,15477.0,69.4592,69.4678,69.4592,69.4678,15477.0
2019-12-06 09:55:00,80.9,80.9,80.89,80.9,25126.0,69.4678,69.4678,69.4592,69.4678,25126.0
2019-12-06 10:00:00,80.89,80.9,80.89,80.9,41609.0,69.4592,69.4678,69.4592,69.4678,41609.0
2019-12-06 10:05:00,80.9,80.92,80.89,80.92,32778.0,69.4678,69.4849,69.4592,69.4849,32778.0
2019-12-06 10:10:00,80.91,80.92,80.91,80.92,17704.0,69.4764,69.4849,69.4764,69.4849,17704.0
2019-12-06 10:15:00,80.92,80.95,80.91,80.93,58702.0,69.4849,69.5107,69.4764,69.4935,58702.0
2019-12-06 10:20:00,80.93,80.93,80.92,80.93,18541.0,69.4935,69.4935,69.4849,69.4935,18541.0
2019-12-06 10:25:00,80.92,80.94,80.92,80.94,17713.0,69.4849,69.5021,69.4849,69.5021,17713.0
2019-12-06 10:30:00,80.94,80.94,80.93,80.93,10081.0,69.5021,69.5021,69.4935,69.4935,10081.0
2019-12-06 10:35:00,80.93,80.94,80.93,80.93,11747.0,69.4935,69.5021,69.4935,69.4935,11747.0
2019-12-06 10:40:00,80.93,80.94,80.93,80.94,25072.0,69.4935,69.5021,69.4935,69.5021,25072.0
2019-12-06 10:45:00,80.94,80.94,80.93,80.94,43650.0,69.5021,69.5021,69.4935,69.5021,43650.0
2019-12-06 10:50:00,80.93,80.94,80.92,80.92,30335.0,69.4935,69.5021,69.4849,69.4849,30335.0
2019-12-06 10:55:00,80.92,80.93,80.92,80.92,34693.0,69.4849,69.4935,69.4849,69.4849,34693.0
2019-12-06 11:00:00,80.92,80.93,80.91,80.91,20468.0,69.4849,69.4935,69.4764,69.4764,20468.0
2019-12-06 11:05:00,80.91,80.91,80.9,80.9,35779.0,69.4764,69.4764,69.4678,69.4678,35779.0
2019-12-06 11:10:00,80.91,80.91,80.9,80.91,24342.0,69.4764,69.4764,69.4678,69.4764,24342.0
2019-12-06 11:15:00,80.91,80.91,80.9,80.91,27755.0,69.4764,69.4764,69.4678,69.4764,27755.0
2019-12-06 11:20:00,80.91,80.91,80.9,80.91,24587.0,69.4764,69.4764,69.4678,69.4764,24587.0
2019-12-06 11:25:00,80.91,80.91,80.9,80.91,27390.0,69.4764,69.4764,69.4678,69.4764,27390.0
2019-12-06 11:30:00,80.91,80.91,80.9,80.91,29159.0,69.4764,69.4764,69.4678,69.4764,29159.0
2019-12-06 11:35:00,80.91,80.91,80.9,80.91,26126.0,69.4764,69.4764,69.4678,69.4764,26126.0
2019-12-06 11:40:00,80.91,80.91,80.9,80.91,32409.0,69.4764,69.4764,69.4678,69.4764,32409.0
2019-12-06 11:45:00,80.91,80.91,80.9,80.91,23580.0,69.4764,69.4764,69.4678,69.4764,23580.0
2019-12-06 11:50:00,80.91,80.91,80.9,80.9,24299.0,69.4764,69.4764,69.4678,69.4678,24299.0
2019-12-06 11:55:00,80.9,80.91,80.9,80.9,29443.0,69.4678,69.4764,69.4678,69.4678,29443.0
2019-12-06 12:00:00,80.9,80.91,80.9,80.91,20055.0,69.4678,69.4764,69.4678,69.4764,20055.0
2019-12-06 12:05:00,80.91,80.91,80.9,80.91,27208.0,69.4764,69.4764,69.4678,69.4764,27208.0
2019-12-06 12:10:00,80.9,80.91,80.9,80.91,27833.0,69.4678,69.4764,69.4678,69.4764,27833.0
2019-12-06 12:15:00,80.91,80.91,80.9,80.91,28418.0,69.4764,69.4764,69.4678,69.4764,28418.0
2019-12-06 12:20:00,80.9,80.91,80.9,80.91,27928.0,69.4678,69.4764,69.4678,69.4764,27928.0
2019-12-06 12:25:00,80.9,80.91,80.9,80.91,24110.0,69.4678,69.4764,69.4678,69.4764,24110.0
2019-12-06 12:30:00,80.91,80.91,80.9,80.91,19227.0,69.4764,69.4764,69.4678,69.4764,19227.0
2019-12-06 12:35:00,80.91,80.91,80.9,80.91,30924.0,69.4764,69.4764,69.4678,69.4764,30924.0
2019-12-06 12:40:00,80.91,80.91,80.9,80.9,27515.0,69.4764,69.4764,69.4678,69.4678,27515.0
2019-12-06 12:45:00,80.9,80.91,80.9,80.9,36270.0,69.4678,69.4764,69.4678,69.4678,36270.0
2019-12-06 12:50:00,80.9,80.91,80.9,80.91,77738.0,69.4678,69.4764,69.4678,69.4764,77738.0
2019-12-06 12:55:00,80.91,80.91,80.9,80.9,32806.0,69.4764,69.4764,69.4678,69.4678,32806.0
2019-12-06 13:00:00,80.91,80.91,80.9,80.91,28634.0,69.4764,69.4764,69.4678,69.4764,28634.0
2019-12-06 13:05:00,80.9,80.91,80.9,80.91,30552.0,69.4678,69.4764,69.4678,69.4764,30552.0
2019-12-06 13:10:00,80.91,80.91,80.9,80.91,31771.0,69.4764,69.4764,69.4678,69.4764,31771.0
2019-12-06 13:15:00,80.9,80.91,80.9,80.91,26054.0,69.4678,69.4764,69.4678,69.4764,26054.0
2019-12-06 13:20:00,80.9,80.91,80.9,80.9,17341.0,69.4678,69.4764,69.4678,69.4678,17341.0
2019-12-06 13:25:00,80.91,80.91,80.9,80.91,26186.0,69.4764,69.4764,69.4678,69.4764,26186.0
2019-12-06 13:30:00,80.91,80.91,80.9,80.91,22415.0,69.4764,69.4764,69.4678,69.4764,22415.0
2019-12-06 13:35:00,80.91,80.91,80.9,80.91,21054.0,69.4764,69.4764,69.4678,69.4764,21054.0
2019-12-06 13:40:00,80.91,80.91,80.9,80.91,25001.0,69.4764,69.4764,69.4678,69.4764,25001.0
2019-12-06 13:45:00,80.91,80.91,80.9,80.91,27064.0,69.4764,69.4764,69.4678,69.4764,27064.0
2019-12-06 13:50:00,80.91,80.91,80.9,80.91,27871.0,69.4764,69.4764,69.4678,69.4764,27871.0
2019-12-06 13:55:00,80.91,80.91,80.9,80.91,44408.0,69.4764,69.4764,69.4678,69.4764,44408.0
2019-12-06 14:00:00,80.91,80.91,80.9,80.91,30517.0,69.4764,69.4764,69.4678,69.4764,30517.0
2019-12-06 14:05:00,80.91,80.91,80.9,80.91,36541.0,69.4764,69.4764,69.4678,69.4764,36541.0
2019-12-06 14:10:00,80.91,80.91,80.9,80.91,24069.0,69.4764,69.4764,69.4678,69.4764,24069.0
2019-12-06 14:15:00,80.91,80.91,80.9,80.91,44723.0,69.4764,69.4764,69.4678,69.4764,44723.0
2019-12-06 14:20:00,80.9,80.91,80.9,80.91,40075.0,69.4678,69.4764,69.4678,69.4764,40075.0
2019-12-06 14:25:00,80.9,80.91,80.9,80.91,29550.0,69.4678,69.4764,69.4678,69.4764,29550.0
2019-12-06 14:30:00,80.91,80.91,80.9,80.91,25094.0,69.4764,69.4764,69.4678,69.4764,25094.0
2019-12-06 14:35:00,80.91,80.91,80.9,80.9,41004.0,69.4764,69.4764,69.4678,69.4678,41004.0
2019-12-06 14:40:00,80.9,80.91,80.9,80.91,27406.0,69.4678,69.4764,69.4678,69.4764,27406.0
2019-12-06 14:45:00,80.91,80.91,80.9,80.91,51038.0,69.4764,69.4764,69.4678,69.4764,51038.0
2019-12-06 14:50:00,80.91,80.91,80.89,80.9,183244.0,69.4764,69.4764,69.4592,69.4678,183244.0
2019-12-06 14:55:00,80.9,80.91,80.9,80.91,72953.0,69.4678,69.4764,69.4678,69.4764,72953.0
2019-12-06 15:00:00,80.91,80.91,80.9,80.91,38172.0,69.4764,69.4764,69.4678,69.4764,38172.0
2019-12-06 15:05:00,80.91,80.91,80.9,80.91,36688.0,69.4764,69.4764,69.4678,69.4764,36688.0
2019-12-06 15:10:00,80.9,80.91,80.9,80.91,50140.0,69.4678,69.4764,69.4678,69.4764,50140.0
2019-12-06 15:15:00,80.91,80.91,80.9,80.91,33336.0,69.4764,69.4764,69.4678,69.4764,33336.0
2019-12-06 15:20:00,80.91,80.91,80.9,80.91,34994.0,69.4764,69.4764,69.4678,69.4764,34994.0
2019-12-06 15:25:00,80.9,80.91,80.9,80.91,26076.0,69.4678,69.4764,69.4678,69.4764,26076.0
2019-12-06 15:30:00,80.91,80.91,80.9,80.91,52288.0,69.4764,69.4764,69.4678,69.4764,52288.0
2019-12-06 15:35:00,80.91,80.92,80.9,80.91,74034.0,69.4764,69.4849,69.4678,69.4764,74034.0
2019-12-06 15:40:00,80.92,80.92,80.91,80.92,57849.0,69.4849,69.4849,69.4764,69.4849,57849.0
2019-12-06 15:45:00,80.91,80.92,80.91,80.92,137876.0,69.4764,69.4849,69.4764,69.4849,137876.0
2019-12-06 15:50:00,80.91,80.92,80.91,80.91,99569.0,69.4764,69.4849,69.4764,69.4764,99569.0
2019-12-06 15:55:00,80.92,80.92,80.91,80.91,170480.0,69.4849,69.4849,69.4764,69.4764,170480.0
2019-12-09 09:30:00,80.94,80.95,80.94,80.95,62230.0,69.5021,69.5107,69.5021,69.5107,62230.0
2019-12-09 09:35:00,80.95,80.95,80.94,80.95,5733.0,69.5107,69.5107,69.5021,69.5107,5733.0
2019-12-09 09:40:00,80.94,80.95,80.94,80.95,7589.0,69.5021,69.5107,69.5021,69.5107,7589.0
2019-12-09 09:45:00,80.94,80.95,80.94,80.94,8041.0,69.5021,69.5107,69.5021,69.5021,8041.0
2019-12-09 09:50:00,80.94,80.95,80.94,80.94,10565.0,69.5021,69.5107,69.5021,69.5021,10565.0
2019-12-09 09:55:00,80.94,80.95,80.94,80.95,10539.0,69.5021,69.5107,69.5021,69.5107,10539.0
2019-12-09 10:00:00,80.95,80.95,80.94,80.94,62256.0,69.5107,69.5107,69.5021,69.5021,62256.0
2019-12-09 10:05:00,80.95,80.95,80.94,80.95,1672.0,69.5107,69.5107,69.5021,69.5107,1672.0
2019-12-09 10:10:00,80.95,80.95,80.94,80.94,5907.0,69.5107,69.5107,69.5021,69.5021,5907.0
2019-12-09 10:15:00,80.94,80.95,80.94,80.94,3881.0,69.5021,69.5107,69.5021,69.5021,3881.0
2019-12-09 10:20:00,80.95,80.95,80.94,80.94,14715.0,69.5107,69.5107,69.5021,69.5021,14715.0
2019-12-09 10:25:00,80.94,80.95,80.94,80.95,4531.0,69.5021,69.5107,69.5021,69.5107,4531.0
2019-12-09 10:30:00,80.95,80.95,80.94,80.95,7207.0,69.5107,69.5107,69.5021,69.5107,7207.0
2019-12-09 10:35:00,80.95,80.95,80.93,80.94,9480.0,69.5107,69.5107,69.4935,69.5021,9480.0
2019-12-09 10:40:00,80.94,80.94,80.93,80.93,3583.0,69.5021,69.5021,69.4935,69.4935,3583.0
2019-12-09 10:45:00,80.93,80.94,80.93,80.94,4909.0,69.4935,69.5021,69.4935,69.5021,4909.0
2019-12-09 10:50:00,80.93,80.94,80.93,80.94,6780.0,69.4935,69.5021,69.4935,69.5021,6780.0
2019-12-09 10:55:00,80.94,80.94,80.93,80.94,16204.0,69.5021,69.5021,69.4935,69.5021,16204.0
2019-12-09 11:00:00,80.94,80.94,80.92,80.92,16476.0,69.5021,69.5021,69.4849,69.4849,16476.0
2019-12-09 11:05:00,80.93,80.93,80.92,80.92,6220.0,69.4935,69.4935,69.4849,69.4849,6220.0
2019-12-09 11:10:00,80.93,80.94,80.92,80.92,162061.0,69.4935,69.5021,69.4849,69.4849,162061.0
2019-12-09 11:15:00,80.92,80.93,80.92,80.92,81758.0,69.4849,69.4935,69.4849,69.4849,81758.0
2019-12-09 11:20:00,80.92,80.93,80.92,80.92,13598.0,69.4849,69.4935,69.4849,69.4849,13598.0
2019-12-09 11:25:00,80.93,80.93,80.92,80.92,6087.0,69.4935,69.4935,69.4849,69.4849,6087.0
2019-12-09 11:30:00,80.92,80.93,80.92,80.92,14482.0,69.4849,69.4935,69.4849,69.4849,14482.0
2019-12-09 11:35:00,80.92,80.93,80.92,80.93,41053.0,69.4849,69.4935,69.4849,69.4935,41053.0
2019-12-09 11:40:00,80.92,80.93,80.92,80.92,25945.0,69.4849,69.4935,69.4849,69.4849,25945.0
2019-12-09 11:45:00,80.93,80.93,80.92,80.92,12224.0,69.4935,69.4935,69.4849,69.4849,12224.0
2019-12-09 11:50:00,80.93,80.93,80.92,80.92,18206.0,69.4935,69.4935,69.4849,69.4849,18206.0
2019-12-09 11:55:00,80.92,80.93,80.92,80.92,7896.0,69.4849,69.4935,69.4849,69.4849,7896.0
2019-12-09 12:00:00,80.93,80.93,80.92,80.92,8085.0,69.4935,69.4935,69.4849,69.4849,8085.0
2019-12-09 12:05:00,80.92,80.93,80.92,80.92,2943.0,69.4849,69.4935,69.4849,69.4849,2943.0
2019-12-09 12:10:00,80.92,80.93,80.92,80.92,15885.0,69.4849,69.4935,69.4849,69.4849,15885.0
2019-12-09 12:15:00,80.92,80.93,80.92,80.92,3622.0,69.4849,69.4935,69.4849,69.4849,3622.0
2019-12-09 12:20:00,80.92,80.93,80.92,80.93,5193.0,69.4849,69.4935,69.4849,69.4935,5193.0
2019-12-09 12:25:00,80.93,80.93,80.92,80.92,5027.0,69.4935,69.4935,69.4849,69.4849,5027.0
2019-12-09 12:30:00,80.93,80.93,80.92,80.92,4165.0,69.4935,69.4935,69.4849,69.4849,4165.0
2019-12-09 12:35:00,80.92,80.93,80.92,80.93,4909.0,69.4849,69.4935,69.4849,69.4935,4909.0
2019-12-09 12:40:00,80.92,80.93,80.92,80.92,7021.0,69.4849,69.4935,69.4849,69.4849,7021.0
2019-12-09 12:45:00,80.92,80.93,80.92,80.92,8047.0,69.4849,69.4935,69.4849,69.4849,8047.0
2019-12-09 12:50:00,80.92,80.93,80.92,80.92,6142.0,69.4849,69.4935,69.4849,69.4849,6142.0
2019-12-09 12:55:00,80.92,80.93,80.92,80.92,18686.0,69.4849,69.4935,69.4849,69.4849,18686.0
2019-12-09 13:00:00,80.92,80.93,80.92,80.92,14030.0,69.4849,69.4935,69.4849,69.4849,14030.0
2019-12-09 13:05:00,80.93,80.93,80.92,80.93,5564.0,69.4935,69.4935,69.4849,69.4935,5564.0
2019-12-09 13:10:00,80.92,80.93,80.92,80.93,6021.0,69.4849,69.4935,69.4849,69.4935,6021.0
2019-12-09 13:15:00,80.93,80.93,80.92,80.93,7208.0,69.4935,69.4935,69.4849,69.4935,7208.0
2019-12-09 13:20:00,80.93,80.93,80.92,80.93,6082.0,69.4935,69.4935,69.4849,69.4935,6082.0
2019-12-09 13:25:00,80.93,80.93,80.92,80.93,6677.0,69.4935,69.4935,69.4849,69.4935,6677.0
2019-12-09 13:30:00,80.92,80.93,80.92,80.92,11665.0,69.4849,69.4935,69.4849,69.4849,11665.0
2019-12-09 13:35:00,80.92,80.93,80.92,80.93,6728.0,69.4849,69.4935,69.4849,69.4935,6728.0
2019-12-09 13:40:00,80.92,80.93,80.92,80.92,3651.0,69.4849,69.4935,69.4849,69.4849,3651.0
2019-12-09 13:45:00,80.92,80.93,80.92,80.92,21889.0,69.4849,69.4935,69.4849,69.4849,21889.0
2019-12-09 13:50:00,80.92,80.93,80.92,80.92,3785.0,69.4849,69.4935,69.4849,69.4849,3785.0
2019-12-09 13:55:00,80.92,80.93,80.92,80.92,10408.0,69.4849,69.4935,69.4849,69.4849,10408.0
2019-12-09 14:00:00,80.92,80.93,80.92,80.93,7183.0,69.4849,69.4935,69.4849,69.4935,7183.0
2019-12-09 14:05:00,80.93,80.93,80.92,80.93,6191.0,69.4935,69.4935,69.4849,69.4935,6191.0
2019-12-09 14:10:00,80.92,80.93,80.92,80.92,7928.0,69.4849,69.4935,69.4849,69.4849,7928.0
2019-12-09 14:15:00,80.92,80.93,80.92,80.93,14139.0,69.4849,69.4935,69.4849,69.4935,14139.0
2019-12-09 14:20:00,80.92,80.93,80.92,80.92,101752.0,69.4849,69.4935,69.4849,69.4849,101752.0
2019-12-09 14:25:00,80.92,80.93,80.92,80.92,7128.0,69.4849,69.4935,69.4849,69.4849,7128.0
2019-12-09 14:30:00,80.92,80.93,80.92,80.92,5661.0,69.4849,69.4935,69.4849,69.4849,5661.0
2019-12-09 14:35:00,80.92,80.93,80.92,80.93,11272.0,69.4849,69.4935,69.4849,69.4935,11272.0
2019-12-09 14:40:00,80.93,80.93,80.92,80.92,13798.0,69.4935,69.4935,69.4849,69.4849,13798.0
2019-12-09 14:45:00,80.92,80.93,80.92,80.92,53133.0,69.4849,69.4935,69.4849,69.4849,53133.0
2019-12-09 14:50:00,80.92,80.93,80.92,80.92,32617.0,69.4849,69.4935,69.4849,69.4849,32617.0
2019-12-09 14:55:00,80.93,80.93,80.92,80.92,4975.0,69.4935,69.4935,69.4849,69.4849,4975.0
2019-12-09 15:00:00,80.92,80.93,80.92,80.92,9743.0,69.4849,69.4935,69.4849,69.4849,9743.0
2019-12-09 15:05:00,80.93,80.93,80.92,80.92,4609.0,69.4935,69.4935,69.4849,69.4849,4609.0
2019-12-09 15:10:00,80.92,80.93,80.92,80.92,49113.0,69.4849,69.4935,69.4849,69.4849,49113.0
2019-12-09 15:15:00,80.93,80.93,80.92,80.92,4990.0,69.4935,69.4935,69.4849,69.4849,4990.0
2019-12-09 15:20:00,80.92,80.93,80.92,80.92,12704.0,69.4849,69.4935,69.4849,69.4849,12704.0
2019-12-09 15:25:00,80.92,80.93,80.92,80.92,29152.0,69.4849,69.4935,69.4849,69.4849,29152.0
2019-12-09 15:30:00,80.92,80.93,80.92,80.93,13684.0,69.4849,69.4935,69.4849,69.4935,13684.0
2019-12-09 15:35:00,80.93,80.93,80.92,80.93,7651.0,69.4935,69.4935,69.4849,69.4935,7651.0
2019-12-09 15:40:00,80.92,80.93,80.92,80.92,9589.0,69.4849,69.4935,69.4849,69.4849,9589.0
2019-12-09 15:45:00,80.92,80.93,80.92,80.92,12700.0,69.4849,69.4935,69.4849,69.4849,12700.0
2019-12-09 15:50:00,80.92,80.93,80.92,80.92,17729.0,69.4849,69.4935,69.4849,69.4849,17729.0
2019-12-09 15:55:00,80.92,80.93,80.92,80.93,24467.0,69.4849,69.4935,69.4849,69.4935,24467.0
2019-12-10 09:30:00,80.91,80.94,80.91,80.93,48976.0,69.4764,69.5021,69.4764,69.4935,48976.0
2019-12-10 09:35:00,80.93,80.94,80.92,80.94,8304.0,69.4935,69.5021,69.4849,69.5021,8304.0
2019-12-10 09:40:00,80.94,80.94,80.93,80.93,38959.0,69.5021,69.5021,69.4935,69.4935,38959.0
2019-12-10 09:45:00,80.94,80.94,80.91,80.91,19292.0,69.5021,69.5021,69.4764,69.4764,19292.0
2019-12-10 09:50:00,80.92,80.92,80.9,80.9,35655.0,69.4849,69.4849,69.4678,69.4678,35655.0
2019-12-10 09:55:00,80.91,80.91,80.9,80.91,17534.0,69.4764,69.4764,69.4678,69.4764,17534.0
2019-12-10 10:00:00,80.9,80.91,80.89,80.89,13129.0,69.4678,69.4764,69.4592,69.4592,13129.0
2019-12-10 10:05:00,80.9,80.9,80.89,80.89,7058.0,69.4678,69.4678,69.4592,69.4592,7058.0
2019-12-10 10:10:00,80.9,80.9,80.89,80.9,6014.0,69.4678,69.4678,69.4592,69.4678,6014.0
2019-12-10 10:15:00,80.89,80.9,80.89,80.9,6413.0,69.4592,69.4678,69.4592,69.4678,6413.0
2019-12-10 10:20:00,80.89,80.91,80.89,80.9,4514.0,69.4592,69.4764,69.4592,69.4678,4514.0
2019-12-10 10:25:00,80.91,80.91,80.9,80.91,2080.0,69.4764,69.4764,69.4678,69.4764,2080.0
2019-12-10 10:30:00,80.91,80.91,80.9,80.91,30222.0,69.4764,69.4764,69.4678,69.4764,30222.0
2019-12-10 10:35:00,80.91,80.91,80.9,80.91,2905.0,69.4764,69.4764,69.4678,69.4764,2905.0
2019-12-10 10:40:00,80.91,80.92,80.9,80.91,58566.0,69.4764,69.4849,69.4678,69.4764,58566.0
2019-12-10 10:45:00,80.91,80.91,80.9,80.91,4368.0,69.4764,69.4764,69.4678,69.4764,4368.0
2019-12-10 10:50:00,80.91,80.91,80.9,80.91,4406.0,69.4764,69.4764,69.4678,69.4764,4406.0
2019-12-10 10:55:00,80.9,80.91,80.9,80.91,26431.0,69.4678,69.4764,69.4678,69.4764,26431.0
2019-12-10 11:00:00,80.9,80.91,80.9,80.91,8342.0,69.4678,69.4764,69.4678,69.4764,8342.0
2019-12-10 11:05:00,80.91,80.91,80.9,80.9,2851.0,69.4764,69.4764,69.4678,69.4678,2851.0
2019-12-10 11:10:00,80.91,80.91,80.9,80.91,8564.0,69.4764,69.4764,69.4678,69.4764,8564.0
2019-12-10 11:15:00,80.91,80.91,80.9,80.9,4260.0,69.4764,69.4764,69.4678,69.4678,4260.0
2019-12-10 11:20:00,80.91,80.91,80.9,80.9,37643.0,69.4764,69.4764,69.4678,69.4678,37643.0
2019-12-10 11:25:00,80.91,80.91,80.9,80.91,22286.0,69.4764,69.4764,69.4678,69.4764,22286.0
2019-12-10 11:30:00,80.9,80.91,80.9,80.9,24409.0,69.4678,69.4764,69.4678,69.4678,24409.0
2019-12-10 11:35:00,80.9,80.91,80.9,80.91,6232.0,69.4678,69.4764,69.4678,69.4764,6232.0
2019-12-10 11:40:00,80.91,80.91,80.9,80.9,4098.0,69.4764,69.4764,69.4678,69.4678,4098.0
2019-12-10 11:45:00,80.91,80.91,80.9,80.91,6817.0,69.4764,69.4764,69.4678,69.4764,6817.0
2019-12-10 11:50:00,80.91,80.91,80.9,80.9,4394.0,69.4764,69.4764,69.4678,69.4678,4394.0
2019-12-10 11:55:00,80.91,80.91,80.9,80.91,9470.0,69.4764,69.4764,69.4678,69.4764,9470.0
2019-12-10 12:00:00,80.9,80.91,80.9,80.9,3178.0,69.4678,69.4764,69.4678,69.4678,3178.0
2019-12-10 12:05:00,80.9,80.91,80.9,80.9,3672.0,69.4678,69.4764,69.4678,69.4678,3672.0
2019-12-10 12:10:00,80.9,80.91,80.9,80.91,3423.0,69.4678,69.4764,69.4678,69.4764,3423.0
2019-12-10 12:15:00,80.91,80.91,80.9,80.91,3022.0,69.4764,69.4764,69.4678,69.4764,3022.0
2019-12-10 12:20:00,80.91,80.91,80.9,80.91,17814.0,69.4764,69.4764,69.4678,69.4764,17814.0
2019-12-10 12:25:00,80.9,80.91,80.9,80.9,4539.0,69.4678,69.4764,69.4678,69.4678,4539.0
2019-12-10 12:30:00,80.9,80.91,80.9,80.91,6316.0,69.4678,69.4764,69.4678,69.4764,6316.0
2019-12-10 12:35:00,80.9,80.91,80.9,80.9,4355.0,69.4678,69.4764,69.4678,69.4678,4355.0
2019-12-10 12:40:00,80.91,80.91,80.9,80.91,2838.0,69.4764,69.4764,69.4678,69.4764,2838.0
2019-12-10 12:45:00,80.9,80.91,80.9,80.9,9827.0,69.4678,69.4764,69.4678,69.4678,9827.0
2019-12-10 12:50:00,80.9,80.91,80.9,80.9,2175.0,69.4678,69.4764,69.4678,69.4678,2175.0
2019-12-10 12:55:00,80.91,80.91,80.9,80.91,2890.0,69.4764,69.4764,69.4678,69.4764,2890.0
2019-12-10 13:00:00,80.9,80.91,80.89,80.89,23878.0,69.4678,69.4764,69.4592,69.4592,23878.0
2019-12-10 13:05:00,80.89,80.9,80.89,80.89,12079.0,69.4592,69.4678,69.4592,69.4592,12079.0
2019-12-10 13:10:00,80.89,80.9,80.89,80.9,3645.0,69.4592,69.4678,69.4592,69.4678,3645.0
2019-12-10 13:15:00,80.89,80.9,80.89,80.9,3495.0,69.4592,69.4678,69.4592,69.4678,3495.0
2019-12-10 13:20:00,80.89,80.9,80.89,80.89,2205.0,69.4592,69.4678,69.4592,69.4592,2205.0
2019-12-10 13:25:00,80.89,80.9,80.89,80.89,2752.0,69.4592,69.4678,69.4592,69.4592,2752.0
2019-12-10 13:30:00,80.9,80.9,80.89,80.89,8183.0,69.4678,69.4678,69.4592,69.4592,8183.0
2019-12-10 13:35:00,80.9,80.9,80.89,80.89,7218.0,69.4678,69.4678,69.4592,69.4592,7218.0
2019-12-10 13:40:00,80.89,80.9,80.89,80.89,12420.0,69.4592,69.4678,69.4592,69.4592,12420.0
2019-12-10 13:45:00,80.89,80.9,80.89,80.9,6847.0,69.4592,69.4678,69.4592,69.4678,6847.0
2019-12-10 13:50:00,80.9,80.9,80.89,80.89,5175.0,69.4678,69.4678,69.4592,69.4592,5175.0
2019-12-10 13:55:00,80.89,80.9,80.89,80.89,6117.0,69.4592,69.4678,69.4592,69.4592,6117.0
2019-12-10 14:00:00,80.89,80.9,80.89,80.89,25109.0,69.4592,69.4678,69.4592,69.4592,25109.0
2019-12-10 14:05:00,80.9,80.9,80.89,80.89,5593.0,69.4678,69.4678,69.4592,69.4592,5593.0
2019-12-10 14:10:00,80.89,80.9,80.89,80.89,6735.0,69.4592,69.4678,69.4592,69.4592,6735.0
2019-12-10 14:15:00,80.89,80.9,80.89,80.89,2887.0,69.4592,69.4678,69.4592,69.4592,2887.0
2019-12-10 14:20:00,80.89,80.9,80.89,80.89,2111.0,69.4592,69.4678,69.4592,69.4592,2111.0
2019-12-10 14:25:00,80.89,80.9,80.89,80.89,8873.0,69.4592,69.4678,69.4592,69.4592,8873.0
2019-12-10 14:30:00,80.9,80.9,80.89,80.9,13713.0,69.4678,69.4678,69.4592,69.4678,13713.0
2019-12-10 14:35:00,80.89,80.9,80.89,80.89,5476.0,69.4592,69.4678,69.4592,69.4592,5476.0
2019-12-10 14:40:00,80.89,80.9,80.89,80.9,11553.0,69.4592,69.4678,69.4592,69.4678,11553.0
2019-12-10 14:45:00,80.89,80.9,80.89,80.89,8276.0,69.4592,69.4678,69.4592,69.4592,8276.0
2019-12-10 14:50:00,80.9,80.9,80.89,80.9,25701.0,69.4678,69.4678,69.4592,69.4678,25701.0
2019-12-10 14:55:00,80.9,80.9,80.89,80.89,5396.0,69.4678,69.4678,69.4592,69.4592,5396.0
2019-12-10 15:00:00,80.89,80.9,80.89,80.9,6452.0,69.4592,69.4678,69.4592,69.4678,6452.0
2019-12-10 15:05:00,80.9,80.9,80.89,80.89,11842.0,69.4678,69.4678,69.4592,69.4592,11842.0
2019-12-10 15:10:00,80.89,80.9,80.89,80.89,15923.0,69.4592,69.4678,69.4592,69.4592,15923.0
2019-12-10 15:15:00,80.9,80.9,80.89,80.9,6846.0,69.4678,69.4678,69.4592,69.4678,6846.0
2019-12-10 15:20:00,80.9,80.9,80.89,80.9,15449.0,69.4678,69.4678,69.4592,69.4678,15449.0
2019-12-10 15:25:00,80.9,80.9,80.88,80.89,22998.0,69.4678,69.4678,69.4506,69.4592,22998.0
2019-12-10 15:30:00,80.88,80.89,80.88,80.89,25488.0,69.4506,69.4592,69.4506,69.4592,25488.0
2019-12-10 15:35:00,80.89,80.89,80.88,80.89,22327.0,69.4592,69.4592,69.4506,69.4592,22327.0
2019-12-10 15:40:00,80.89,80.89,80.88,80.89,29883.0,69.4592,69.4592,69.4506,69.4592,29883.0
2019-12-10 15:45:00,80.88,80.89,80.88,80.89,31899.0,69.4506,69.4592,69.4506,69.4592,31899.0
2019-12-10 15:50:00,80.89,80.89,80.87,80.88,32351.0,69.4592,69.4592,69.442,69.4506,32351.0
2019-12-10 15:55:00,80.88,80.88,80.87,80.88,43987.0,69.4506,69.4506,69.442,69.4506,43987.0
2019-12-11 09:30:00,80.93,80.94,80.88,80.91,33981.0,69.4935,69.5021,69.4506,69.4764,33981.0
2019-12-11 09:35:00,80.91,80.91,80.9,80.91,9824.0,69.4764,69.4764,69.4678,69.4764,9824.0
2019-12-11 09:40:00,80.91,80.91,80.9,80.91,16224.0,69.4764,69.4764,69.4678,69.4764,16224.0
2019-12-11 09:45:00,80.91,80.91,80.9,80.91,4658.0,69.4764,69.4764,69.4678,69.4764,4658.0
2019-12-11 09:50:00,80.91,80.91,80.9,80.91,12996.0,69.4764,69.4764,69.4678,69.4764,12996.0
2019-12-11 09:55:00,80.91,80.91,80.89,80.9,287691.0,69.4764,69.4764,69.4592,69.4678,287691.0
2019-12-11 10:00:00,80.91,80.91,80.9,80.91,8582.0,69.4764,69.4764,69.4678,69.4764,8582.0
2019-12-11 10:05:00,80.91,80.91,80.89,80.9,40969.0,69.4764,69.4764,69.4592,69.4678,40969.0
2019-12-11 10:10:00,80.89,80.9,80.89,80.9,4043.0,69.4592,69.4678,69.4592,69.4678,4043.0
2019-12-11 10:15:00,80.9,80.9,80.89,80.9,11162.0,69.4678,69.4678,69.4592,69.4678,11162.0
2019-12-11 10:20:00,80.9,80.9,80.89,80.9,2398.0,69.4678,69.4678,69.4592,69.4678,2398.0
2019-12-11 10:25:00,80.89,80.9,80.89,80.9,3452.0,69.4592,69.4678,69.4592,69.4678,3452.0
2019-12-11 10:30:00,80.9,80.9,80.89,80.9,3145.0,69.4678,69.4678,69.4592,69.4678,3145.0
2019-12-11 10:35:00,80.9,80.91,80.89,80.91,13488.0,69.4678,69.4764,69.4592,69.4764,13488.0
2019-12-11 10:40:00,80.9,80.91,80.9,80.91,49045.0,69.4678,69.4764,69.4678,69.4764,49045.0
2019-12-11 10:45:00,80.91,80.91,80.9,80.91,13344.0,69.4764,69.4764,69.4678,69.4764,13344.0
2019-12-11 10:50:00,80.9,80.91,80.9,80.9,5421.0,69.4678,69.4764,69.4678,69.4678,5421.0
2019-12-11 10:55:00,80.91,80.91,80.9,80.91,19980.0,69.4764,69.4764,69.4678,69.4764,19980.0
2019-12-11 11:00:00,80.91,80.92,80.9,80.92,21709.0,69.4764,69.4849,69.4678,69.4849,21709.0
2019-12-11 11:05:00,80.92,80.92,80.91,80.92,2966.0,69.4849,69.4849,69.4764,69.4849,2966.0
2019-12-11 11:10:00,80.91,80.92,80.91,80.92,3742.0,69.4764,69.4849,69.4764,69.4849,3742.0
2019-12-11 11:15:00,80.92,80.92,80.91,80.91,8084.0,69.4849,69.4849,69.4764,69.4764,8084.0
2019-12-11 11:20:00,80.92,80.92,80.91,80.92,2299.0,69.4849,69.4849,69.4764,69.4849,2299.0
2019-12-11 11:25:00,80.92,80.92,80.91,80.91,8439.0,69.4849,69.4849,69.4764,69.4764,8439.0
2019-12-11 11:30:00,80.92,80.92,80.91,80.91,5969.0,69.4849,69.4849,69.4764,69.4764,5969.0
2019-12-11 11:35:00,80.92,80.92,80.91,80.92,7747.0,69.4849,69.4849,69.4764,69.4849,7747.0
2019-12-11 11:40:00,80.92,80.92,80.91,80.92,17522.0,69.4849,69.4849,69.4764,69.4849,17522.0
2019-12-11 11:45:00,80.91,80.92,80.91,80.92,1300.0,69.4764,69.4849,69.4764,69.4849,1300.0
2019-12-11 11:50:00,80.92,80.92,80.91,80.91,10677.0,69.4849,69.4849,69.4764,69.4764,10677.0
2019-12-11 11:55:00,80.91,80.92,80.91,80.92,89560.0,69.4764,69.4849,69.4764,69.4849,89560.0
2019-12-11 12:00:00,80.91,80.92,80.91,80.92,1745.0,69.4764,69.4849,69.4764,69.4849,1745.0
2019-12-11 12:05:00,80.91,80.92,80.91,80.92,6463.0,69.4764,69.4849,69.4764,69.4849,6463.0
2019-12-11 12:10:00,80.92,80.92,80.91,80.92,6330.0,69.4849,69.4849,69.4764,69.4849,6330.0
2019-12-11 12:15:00,80.92,80.92,80.91,80.92,11981.0,69.4849,69.4849,69.4764,69.4849,11981.0
2019-12-11 12:20:00,80.91,80.92,80.91,80.91,15473.0,69.4764,69.4849,69.4764,69.4764,15473.0
2019-12-11 12:25:00,80.91,80.92,80.91,80.92,16605.0,69.4764,69.4849,69.4764,69.4849,16605.0
2019-12-11 12:30:00,80.91,80.92,80.91,80.92,1838.0,69.4764,69.4849,69.4764,69.4849,1838.0
2019-12-11 12:35:00,80.92,80.92,80.91,80.92,3903.0,69.4849,69.4849,69.4764,69.4849,3903.0
2019-12-11 12:40:00,80.92,80.92,80.91,80.92,6643.0,69.4849,69.4849,69.4764,69.4849,6643.0
2019-12-11 12:45:00,80.92,80.92,80.91,80.92,11349.0,69.4849,69.4849,69.4764,69.4849,11349.0
2019-12-11 12:50:00,80.92,80.92,80.91,80.91,10538.0,69.4849,69.4849,69.4764,69.4764,10538.0
2019-12-11 12:55:00,80.92,80.92,80.91,80.91,6300.0,69.4849,69.4849,69.4764,69.4764,6300.0
2019-12-11 13:00:00,80.92,80.92,80.91,80.91,10869.0,69.4849,69.4849,69.4764,69.4764,10869.0
2019-12-11 13:05:00,80.92,80.92,80.91,80.92,16374.0,69.4849,69.4849,69.4764,69.4849,16374.0
2019-12-11 13:10:00,80.92,80.92,80.91,80.92,6363.0,69.4849,69.4849,69.4764,69.4849,6363.0
2019-12-11 13:15:00,80.92,80.92,80.91,80.92,7297.0,69.4849,69.4849,69.4764,69.4849,7297.0
2019-12-11 13:20:00,80.92,80.92,80.91,80.92,3592.0,69.4849,69.4849,69.4764,69.4849,3592.0
2019-12-11 13:25:00,80.92,80.92,80.91,80.92,13333.0,69.4849,69.4849,69.4764,69.4849,13333.0
2019-12-11 13:30:00,80.92,80.92,80.91,80.92,5309.0,69.4849,69.4849,69.4764,69.4849,5309.0
2019-12-11 13:35:00,80.92,80.92,80.91,80.92,18863.0,69.4849,69.4849,69.4764,69.4849,18863.0
2019-12-11 13:40:00,80.92,80.92,80.91,80.92,2354.0,69.4849,69.4849,69.4764,69.4849,2354.0
2019-12-11 13:45:00,80.92,80.92,80.91,80.92,2165.0,69.4849,69.4849,69.4764,69.4849,2165.0
2019-12-11 13:50:00,80.92,80.92,80.91,80.92,13179.0,69.4849,69.4849,69.4764,69.4849,13179.0
2019-12-11 13:55:00,80.92,80.93,80.91,80.93,8226.0,69.4849,69.4935,69.4764,69.4935,8226.0
2019-12-11 14:00:00,80.92,80.93,80.91,80.92,22471.0,69.4849,69.4935,69.4764,69.4849,22471.0
2019-12-11 14:05:00,80.93,80.93,80.91,80.92,8853.0,69.4935,69.4935,69.4764,69.4849,8853.0
2019-12-11 14:10:00,80.92,80.95,80.92,80.95,9842.0,69.4849,69.5107,69.4849,69.5107,9842.0
2019-12-11 14:15:00,80.95,80.95,80.94,80.95,14547.0,69.5107,69.5107,69.5021,69.5107,14547.0
2019-12-11 14:20:00,80.95,80.95,80.93,80.94,32765.0,69.5107,69.5107,69.4935,69.5021,32765.0
2019-12-11 14:25:00,80.94,80.94,80.92,80.93,6828.0,69.5021,69.5021,69.4849,69.4935,6828.0
2019-12-11 14:30:00,80.93,80.95,80.93,80.94,19413.0,69.4935,69.5107,69.4935,69.5021,19413.0
2019-12-11 14:35:00,80.94,80.94,80.92,80.93,6482.0,69.5021,69.5021,69.4849,69.4935,6482.0
2019-12-11 14:40:00,80.93,80.95,80.92,80.94,6321.0,69.4935,69.5107,69.4849,69.5021,6321.0
2019-12-11 14:45:00,80.95,80.97,80.94,80.97,7662.0,69.5107,69.5279,69.5021,69.5279,7662.0
2019-12-11 14:50:00,80.97,80.98,80.96,80.98,7110.0,69.5279,69.5365,69.5193,69.5365,7110.0
2019-12-11 14:55:00,80.98,81.0,80.98,80.98,13183.0,69.5365,69.5536,69.5365,69.5365,13183.0
2019-12-11 15:00:00,80.98,80.99,80.97,80.98,5838.0,69.5365,69.545,69.5279,69.5365,5838.0
2019-12-11 15:05:00,80.99,81.0,80.98,80.99,9012.0,69.545,69.5536,69.5365,69.545,9012.0
2019-12-11 15:10:00,80.98,80.99,80.97,80.98,62994.0,69.5365,69.545,69.5279,69.5365,62994.0
2019-12-11 15:15:00,80.98,80.99,80.98,80.99,12658.0,69.5365,69.545,69.5365,69.545,12658.0
2019-12-11 15:20:00,80.98,80.99,80.98,80.98,7060.0,69.5365,69.545,69.5365,69.5365,7060.0
2019-12-11 15:25:00,80.99,80.99,80.98,80.98,20290.0,69.545,69.545,69.5365,69.5365,20290.0
2019-12-11 15:30:00,80.98,80.99,80.98,80.98,21447.0,69.5365,69.545,69.5365,69.5365,21447.0
2019-12-11 15:35:00,80.98,80.99,80.98,80.99,10428.0,69.5365,69.545,69.5365,69.545,10428.0
2019-12-11 15:40:00,80.98,80.99,80.98,80.98,13186.0,69.5365,69.545,69.5365,69.5365,13186.0
2019-12-11 15:45:00,80.98,80.99,80.98,80.98,6290.0,69.5365,69.545,69.5365,69.5365,6290.0
2019-12-11 15:50:00,80.98,80.99,80.98,80.98,49972.0,69.5365,69.545,69.5365,69.5365,49972.0
2019-12-11 15:55:00,80.98,80.99,80.98,80.98,9114.0,69.5365,69.545,69.5365,69.5365,9114.0
2019-12-12 09:30:00,81.04,81.04,81.0,81.01,25280.0,69.588,69.588,69.5536,69.5622,25280.0
2019-12-12 09:35:00,81.0,81.01,80.96,80.97,34311.0,69.5536,69.5622,69.5193,69.5279,34311.0
2019-12-12 09:40:00,80.97,80.97,80.96,80.96,18685.0,69.5279,69.5279,69.5193,69.5193,18685.0
2019-12-12 09:45:00,80.97,80.98,80.96,80.96,13905.0,69.5279,69.5365,69.5193,69.5193,13905.0
2019-12-12 09:50:00,80.96,80.97,80.95,80.95,10919.0,69.5193,69.5279,69.5107,69.5107,10919.0
2019-12-12 09:55:00,80.96,80.96,80.93,80.95,18148.0,69.5193,69.5193,69.4935,69.5107,18148.0
2019-12-12 10:00:00,80.94,80.94,80.9,80.9,26971.0,69.5021,69.5021,69.4678,69.4678,26971.0
2019-12-12 10:05:00,80.91,80.92,80.9,80.91,12234.0,69.4764,69.4849,69.4678,69.4764,12234.0
2019-12-12 10:10:00,80.92,80.92,80.9,80.9,12110.0,69.4849,69.4849,69.4678,69.4678,12110.0
2019-12-12 10:15:00,80.91,80.91,80.9,80.9,18169.0,69.4764,69.4764,69.4678,69.4678,18169.0
2019-12-12 10:20:00,80.9,80.91,80.89,80.9,33996.0,69.4678,69.4764,69.4592,69.4678,33996.0
2019-12-12 10:25:00,80.89,80.9,80.89,80.9,15483.0,69.4592,69.4678,69.4592,69.4678,15483.0
2019-12-12 10:30:00,80.9,80.9,80.89,80.9,4204.0,69.4678,69.4678,69.4592,69.4678,4204.0
2019-12-12 10:35:00,80.9,80.91,80.89,80.91,11136.0,69.4678,69.4764,69.4592,69.4764,11136.0
2019-12-12 10:40:00,80.91,80.91,80.89,80.9,24787.0,69.4764,69.4764,69.4592,69.4678,24787.0
2019-12-12 10:45:00,80.9,80.9,80.89,80.89,8861.0,69.4678,69.4678,69.4592,69.4592,8861.0
2019-12-12 10:50:00,80.9,80.9,80.89,80.9,9944.0,69.4678,69.4678,69.4592,69.4678,9944.0
2019-12-12 10:55:00,80.9,80.9,80.89,80.9,2433.0,69.4678,69.4678,69.4592,69.4678,2433.0
2019-12-12 11:00:00,80.9,80.9,80.89,80.9,96804.0,69.4678,69.4678,69.4592,69.4678,96804.0
2019-12-12 11:05:00,80.89,80.9,80.88,80.89,12522.0,69.4592,69.4678,69.4506,69.4592,12522.0
2019-12-12 11:10:00,80.89,80.89,80.87,80.88,14448.0,69.4592,69.4592,69.442,69.4506,14448.0
2019-12-12 11:15:00,80.88,80.88,80.87,80.88,4388.0,69.4506,69.4506,69.442,69.4506,4388.0
2019-12-12 11:20:00,80.88,80.88,80.87,80.88,5079.0,69.4506,69.4506,69.442,69.4506,5079.0
2019-12-12 11:25:00,80.88,80.88,80.87,80.88,17166.0,69.4506,69.4506,69.442,69.4506,17166.0
2019-12-12 11:30:00,80.88,80.88,80.87,80.88,3326.0,69.4506,69.4506,69.442,69.4506,3326.0
2019-12-12 11:35:00,80.88,80.88,80.87,80.88,13143.0,69.4506,69.4506,69.442,69.4506,13143.0
2019-12-12 11:40:00,80.88,80.88,80.87,80.88,7656.0,69.4506,69.4506,69.442,69.4506,7656.0
2019-12-12 11:45:00,80.88,80.88,80.87,80.88,6703.0,69.4506,69.4506,69.442,69.4506,6703.0
2019-12-12 11:50:00,80.88,80.88,80.87,80.88,16597.0,69.4506,69.4506,69.442,69.4506,16597.0
2019-12-12 11:55:00,80.88,80.88,80.87,80.88,12943.0,69.4506,69.4506,69.442,69.4506,12943.0
2019-12-12 12:00:00,80.88,80.88,80.87,80.87,7278.0,69.4506,69.4506,69.442,69.442,7278.0
2019-12-12 12:05:00,80.88,80.88,80.87,80.88,10124.0,69.4506,69.4506,69.442,69.4506,10124.0
2019-12-12 12:10:00,80.88,80.88,80.87,80.88,7621.0,69.4506,69.4506,69.442,69.4506,7621.0
2019-12-12 12:15:00,80.88,80.89,80.87,80.89,12758.0,69.4506,69.4592,69.442,69.4592,12758.0
2019-12-12 12:20:00,80.88,80.89,80.88,80.89,10049.0,69.4506,69.4592,69.4506,69.4592,10049.0
2019-12-12 12:25:00,80.89,80.89,80.88,80.88,7779.0,69.4592,69.4592,69.4506,69.4506,7779.0
2019-12-12 12:30:00,80.89,80.89,80.88,80.88,25911.0,69.4592,69.4592,69.4506,69.4506,25911.0
2019-12-12 12:35:00,80.89,80.89,80.88,80.89,2804.0,69.4592,69.4592,69.4506,69.4592,2804.0
2019-12-12 12:40:00,80.88,80.89,80.88,80.89,19941.0,69.4506,69.4592,69.4506,69.4592,19941.0
2019-12-12 12:45:00,80.88,80.89,80.88,80.88,14778.0,69.4506,69.4592,69.4506,69.4506,14778.0
2019-12-12 12:50:00,80.89,80.89,80.88,80.88,21051.0,69.4592,69.4592,69.4506,69.4506,21051.0
2019-12-12 12:55:00,80.88,80.88,80.87,80.88,24636.0,69.4506,69.4506,69.442,69.4506,24636.0
2019-12-12 13:00:00,80.88,80.89,80.87,80.89,10455.0,69.4506,69.4592,69.442,69.4592,10455.0
2019-12-12 13:05:00,80.89,80.89,80.88,80.89,45098.0,69.4592,69.4592,69.4506,69.4592,45098.0
2019-12-12 13:10:00,80.89,80.89,80.88,80.88,42892.0,69.4592,69.4592,69.4506,69.4506,42892.0
2019-12-12 13:15:00,80.88,80.89,80.88,80.89,17491.0,69.4506,69.4592,69.4506,69.4592,17491.0
2019-12-12 13:20:00,80.88,80.89,80.87,80.88,8391.0,69.4506,69.4592,69.442,69.4506,8391.0
2019-12-12 13:25:00,80.88,80.88,80.87,80.87,5822.0,69.4506,69.4506,69.442,69.442,5822.0
2019-12-12 13:30:00,80.88,80.88,80.87,80.87,2438.0,69.4506,69.4506,69.442,69.442,2438.0
2019-12-12 13:35:00,80.88,80.88,80.87,80.88,2737.0,69.4506,69.4506,69.442,69.4506,2737.0
2019-12-12 13:40:00,80.88,80.88,80.87,80.88,17358.0,69.4506,69.4506,69.442,69.4506,17358.0
2019-12-12 13:45:00,80.88,80.88,80.87,80.88,974.0,69.4506,69.4506,69.442,69.4506,974.0
2019-12-12 13:50:00,80.88,80.88,80.87,80.88,1659.0,69.4506,69.4506,69.442,69.4506,1659.0
2019-12-12 13:55:00,80.88,80.88,80.87,80.88,4391.0,69.4506,69.4506,69.442,69.4506,4391.0
2019-12-12 14:00:00,80.88,80.88,80.87,80.88,4469.0,69.4506,69.4506,69.442,69.4506,4469.0
2019-12-12 14:05:00,80.88,80.88,80.87,80.87,15954.0,69.4506,69.4506,69.442,69.442,15954.0
2019-12-12 14:10:00,80.88,80.88,80.87,80.88,5146.0,69.4506,69.4506,69.442,69.4506,5146.0
2019-12-12 14:15:00,80.87,80.88,80.87,80.88,4589.0,69.442,69.4506,69.442,69.4506,4589.0
2019-12-12 14:20:00,80.87,80.88,80.87,80.87,20190.0,69.442,69.4506,69.442,69.442,20190.0
2019-12-12 14:25:00,80.88,80.88,80.87,80.87,20867.0,69.4506,69.4506,69.442,69.442,20867.0
2019-12-12 14:30:00,80.88,80.88,80.85,80.87,82611.0,69.4506,69.4506,69.4248,69.442,82611.0
2019-12-12 14:35:00,80.87,80.87,80.86,80.87,12758.0,69.442,69.442,69.4334,69.442,12758.0
2019-12-12 14:40:00,80.87,80.87,80.86,80.86,15391.0,69.442,69.442,69.4334,69.4334,15391.0
2019-12-12 14:45:00,80.86,80.87,80.86,80.87,9332.0,69.4334,69.442,69.4334,69.442,9332.0
2019-12-12 14:50:00,80.87,80.88,80.86,80.88,15571.0,69.442,69.4506,69.4334,69.4506,15571.0
2019-12-12 14:55:00,80.87,80.88,80.86,80.87,15191.0,69.442,69.4506,69.4334,69.442,15191.0
2019-12-12 15:00:00,80.87,80.87,80.86,80.86,9919.0,69.442,69.442,69.4334,69.4334,9919.0
2019-12-12 15:05:00,80.87,80.87,80.86,80.87,5021.0,69.442,69.442,69.4334,69.442,5021.0
2019-12-12 15:10:00,80.87,80.88,80.86,80.88,12503.0,69.442,69.4506,69.4334,69.4506,12503.0
2019-12-12 15:15:00,80.88,80.88,80.87,80.88,5395.0,69.4506,69.4506,69.442,69.4506,5395.0
2019-12-12 15:20:00,80.88,80.88,80.87,80.88,2788.0,69.4506,69.4506,69.442,69.4506,2788.0
2019-12-12 15:25:00,80.88,80.88,80.87,80.88,17465.0,69.4506,69.4506,69.442,69.4506,17465.0
2019-12-12 15:30:00,80.87,80.88,80.87,80.87,18315.0,69.442,69.4506,69.442,69.442,18315.0
2019-12-12 15:35:00,80.87,80.88,80.87,80.88,19592.0,69.442,69.4506,69.442,69.4506,19592.0
2019-12-12 15:40:00,80.87,80.88,80.87,80.87,8945.0,69.442,69.4506,69.442,69.442,8945.0
2019-12-12 15:45:00,80.87,80.88,80.87,80.88,11518.0,69.442,69.4506,69.442,69.4506,11518.0
2019-12-12 15:50:00,80.87,80.88,80.87,80.88,15232.0,69.442,69.4506,69.442,69.4506,15232.0
2019-12-12 15:55:00,80.87,80.88,80.86,80.87,21340.0,69.442,69.4506,69.4334,69.442,21340.0
2019-12-13 09:30:00,80.94,81.0,80.94,80.95,29501.0,69.5021,69.5536,69.5021,69.5107,29501.0
2019-12-13 09:35:00,80.95,80.96,80.95,80.96,11696.0,69.5107,69.5193,69.5107,69.5193,11696.0
2019-12-13 09:40:00,80.96,80.96,80.95,80.96,7269.0,69.5193,69.5193,69.5107,69.5193,7269.0
2019-12-13 09:45:00,80.96,80.96,80.95,80.96,5201.0,69.5193,69.5193,69.5107,69.5193,5201.0
2019-12-13 09:50:00,80.96,80.97,80.95,80.96,8483.0,69.5193,69.5279,69.5107,69.5193,8483.0
2019-12-13 09:55:00,80.97,80.98,80.96,80.98,6039.0,69.5279,69.5365,69.5193,69.5365,6039.0
2019-12-13 10:00:00,80.98,80.98,80.91,80.92,44858.0,69.5365,69.5365,69.4764,69.4849,44858.0
2019-12-13 10:05:00,80.92,80.94,80.92,80.94,11512.0,69.4849,69.5021,69.4849,69.5021,11512.0
2019-12-13 10:10:00,80.93,80.96,80.92,80.96,6967.0,69.4935,69.5193,69.4849,69.5193,6967.0
2019-12-13 10:15:00,80.96,80.96,80.94,80.95,6084.0,69.5193,69.5193,69.5021,69.5107,6084.0
2019-12-13 10:20:00,80.95,80.95,80.94,80.95,3179.0,69.5107,69.5107,69.5021,69.5107,3179.0
2019-12-13 10:25:00,80.95,80.96,80.94,80.96,12651.0,69.5107,69.5193,69.5021,69.5193,12651.0
2019-12-13 10:30:00,80.95,80.98,80.95,80.98,25914.0,69.5107,69.5365,69.5107,69.5365,25914.0
2019-12-13 10:35:00,80.98,81.0,80.98,80.99,29300.0,69.5365,69.5536,69.5365,69.545,29300.0
2019-12-13 10:40:00,81.0,81.0,80.98,80.98,18845.0,69.5536,69.5536,69.5365,69.5365,18845.0
2019-12-13 10:45:00,80.98,81.0,80.98,81.0,8497.0,69.5365,69.5536,69.5365,69.5536,8497.0
2019-12-13 10:50:00,81.0,81.01,80.99,81.01,27564.0,69.5536,69.5622,69.545,69.5622,27564.0
2019-12-13 10:55:00,81.01,81.03,81.01,81.02,24213.0,69.5622,69.5794,69.5622,69.5708,24213.0
2019-12-13 11:00:00,81.03,81.03,81.02,81.03,13842.0,69.5794,69.5794,69.5708,69.5794,13842.0
2019-12-13 11:05:00,81.03,81.03,81.02,81.02,7538.0,69.5794,69.5794,69.5708,69.5708,7538.0
2019-12-13 11:10:00,81.02,81.03,81.02,81.03,10896.0,69.5708,69.5794,69.5708,69.5794,10896.0
2019-12-13 11:15:00,81.03,81.03,81.02,81.03,56266.0,69.5794,69.5794,69.5708,69.5794,56266.0
2019-12-13 11:20:00,81.03,81.03,81.02,81.02,32194.0,69.5794,69.5794,69.5708,69.5708,32194.0
2019-12-13 11:25:00,81.03,81.03,81.02,81.03,10373.0,69.5794,69.5794,69.5708,69.5794,10373.0
2019-12-13 11:30:00,81.02,81.04,81.02,81.04,21318.0,69.5708,69.588,69.5708,69.588,21318.0
2019-12-13 11:35:00,81.04,81.04,81.03,81.04,6954.0,69.588,69.588,69.5794,69.588,6954.0
2019-12-13 11:40:00,81.03,81.04,81.03,81.04,12855.0,69.5794,69.588,69.5794,69.588,12855.0
2019-12-13 11:45:00,81.04,81.04,81.03,81.04,13051.0,69.588,69.588,69.5794,69.588,13051.0
2019-12-13 11:50:00,81.03,81.04,81.02,81.03,13185.0,69.5794,69.588,69.5708,69.5794,13185.0
2019-12-13 11:55:00,81.03,81.03,81.02,81.03,9980.0,69.5794,69.5794,69.5708,69.5794,9980.0
2019-12-13 12:00:00,81.02,81.03,81.02,81.02,5393.0,69.5708,69.5794,69.5708,69.5708,5393.0
2019-12-13 12:05:00,81.03,81.03,81.02,81.03,2858.0,69.5794,69.5794,69.5708,69.5794,2858.0
2019-12-13 12:10:00,81.03,81.04,81.02,81.04,10332.0,69.5794,69.588,69.5708,69.588,10332.0
2019-12-13 12:15:00,81.04,81.04,81.03,81.04,4792.0,69.588,69.588,69.5794,69.588,4792.0
2019-12-13 12:20:00,81.04,81.04,81.03,81.04,35497.0,69.588,69.588,69.5794,69.588,35497.0
2019-12-13 12:25:00,81.04,81.04,81.03,81.04,3569.0,69.588,69.588,69.5794,69.588,3569.0
2019-12-13 12:30:00,81.04,81.04,81.03,81.04,3714.0,69.588,69.588,69.5794,69.588,3714.0
2019-12-13 12:35:00,81.04,81.04,81.03,81.04,18658.0,69.588,69.588,69.5794,69.588,18658.0
2019-12-13 12:40:00,81.04,81.04,81.03,81.03,6334.0,69.588,69.588,69.5794,69.5794,6334.0
2019-12-13 12:45:00,81.03,81.04,81.03,81.04,4805.0,69.5794,69.588,69.5794,69.588,4805.0
2019-12-13 12:50:00,81.04,81.04,81.03,81.04,4524.0,69.588,69.588,69.5794,69.588,4524.0
2019-12-13 12:55:00,81.04,81.04,81.03,81.04,12473.0,69.588,69.588,69.5794,69.588,12473.0
2019-12-13 13:00:00,81.04,81.04,81.03,81.04,14288.0,69.588,69.588,69.5794,69.588,14288.0
2019-12-13 13:05:00,81.03,81.04,81.03,81.04,15968.0,69.5794,69.588,69.5794,69.588,15968.0
2019-12-13 13:10:00,81.03,81.04,81.03,81.03,7733.0,69.5794,69.588,69.5794,69.5794,7733.0
2019-12-13 13:15:00,81.04,81.04,81.03,81.04,4599.0,69.588,69.588,69.5794,69.588,4599.0
2019-12-13 13:20:00,81.04,81.04,81.03,81.04,9593.0,69.588,69.588,69.5794,69.588,9593.0
2019-12-13 13:25:00,81.04,81.04,81.03,81.03,3659.0,69.588,69.588,69.5794,69.5794,3659.0
2019-12-13 13:30:00,81.04,81.04,81.03,81.04,5781.0,69.588,69.588,69.5794,69.588,5781.0
2019-12-13 13:35:00,81.04,81.04,81.03,81.04,15621.0,69.588,69.588,69.5794,69.588,15621.0
2019-12-13 13:40:00,81.04,81.04,81.03,81.04,3180.0,69.588,69.588,69.5794,69.588,3180.0
2019-12-13 13:45:00,81.04,81.04,81.03,81.04,9368.0,69.588,69.588,69.5794,69.588,9368.0
2019-12-13 13:50:00,81.04,81.04,81.03,81.04,6930.0,69.588,69.588,69.5794,69.588,6930.0
2019-12-13 13:55:00,81.04,81.04,81.03,81.04,5954.0,69.588,69.588,69.5794,69.588,5954.0
2019-12-13 14:00:00,81.03,81.04,81.03,81.03,8031.0,69.5794,69.588,69.5794,69.5794,8031.0
2019-12-13 14:05:00,81.03,81.04,81.03,81.03,10234.0,69.5794,69.588,69.5794,69.5794,10234.0
2019-12-13 14:10:00,81.04,81.04,81.03,81.03,11520.0,69.588,69.588,69.5794,69.5794,11520.0
2019-12-13 14:15:00,81.04,81.04,81.03,81.04,8025.0,69.588,69.588,69.5794,69.588,8025.0
2019-12-13 14:20:00,81.04,81.04,81.03,81.04,7409.0,69.588,69.588,69.5794,69.588,7409.0
2019-12-13 14:25:00,81.04,81.04,81.03,81.03,4412.0,69.588,69.588,69.5794,69.5794,4412.0
2019-12-13 14:30:00,81.04,81.04,81.03,81.04,11029.0,69.588,69.588,69.5794,69.588,11029.0
2019-12-13 14:35:00,81.03,81.04,81.03,81.04,4396.0,69.5794,69.588,69.5794,69.588,4396.0
2019-12-13 14:40:00,81.03,81.04,81.03,81.04,6029.0,69.5794,69.588,69.5794,69.588,6029.0
2019-12-13 14:45:00,81.04,81.04,81.03,81.03,11174.0,69.588,69.588,69.5794,69.5794,11174.0
2019-12-13 14:50:00,81.04,81.04,81.03,81.04,7995.0,69.588,69.588,69.5794,69.588,7995.0
2019-12-13 14:55:00,81.04,81.04,81.03,81.03,8179.0,69.588,69.588,69.5794,69.5794,8179.0
2019-12-13 15:00:00,81.04,81.04,81.03,81.04,20680.0,69.588,69.588,69.5794,69.588,20680.0
2019-12-13 15:05:00,81.03,81.04,81.03,81.03,11059.0,69.5794,69.588,69.5794,69.5794,11059.0
2019-12-13 15:10:00,81.04,81.04,81.03,81.04,6212.0,69.588,69.588,69.5794,69.588,6212.0
2019-12-13 15:15:00,81.04,81.04,81.03,81.04,9077.0,69.588,69.588,69.5794,69.588,9077.0
2019-12-13 15:20:00,81.04,81.04,81.03,81.04,9374.0,69.588,69.588,69.5794,69.588,9374.0
2019-12-13 15:25:00,81.04,81.04,81.03,81.04,7348.0,69.588,69.588,69.5794,69.588,7348.0
2019-12-13 15:30:00,81.04,81.04,81.03,81.04,4064.0,69.588,69.588,69.5794,69.588,4064.0
2019-12-13 15:35:00,81.04,81.04,81.03,81.04,4383.0,69.588,69.588,69.5794,69.588,4383.0
2019-12-13 15:40:00,81.04,81.04,81.03,81.04,4587.0,69.588,69.588,69.5794,69.588,4587.0
2019-12-13 15:45:00,81.04,81.04,81.03,81.04,11496.0,69.588,69.588,69.5794,69.588,11496.0
2019-12-13 15:50:00,81.04,81.04,81.03,81.04,18390.0,69.588,69.588,69.5794,69.588,18390.0
2019-12-13 15:55:00,81.04,81.04,81.03,81.03,20228.0,69.588,69.588,69.5794,69.5794,20228.0
2019-12-16 09:30:00,81.0,81.0,80.97,80.98,33779.0,69.5536,69.5536,69.5279,69.5365,33779.0
2019-12-16 09:35:00,80.98,80.98,80.97,80.97,7520.0,69.5365,69.5365,69.5279,69.5279,7520.0
2019-12-16 09:40:00,80.98,80.98,80.97,80.97,11136.0,69.5365,69.5365,69.5279,69.5279,11136.0
2019-12-16 09:45:00,80.98,80.98,80.96,80.97,6736.0,69.5365,69.5365,69.5193,69.5279,6736.0
2019-12-16 09:50:00,80.97,80.97,80.96,80.97,3623.0,69.5279,69.5279,69.5193,69.5279,3623.0
2019-12-16 09:55:00,80.97,80.98,80.97,80.98,12585.0,69.5279,69.5365,69.5279,69.5365,12585.0
2019-12-16 10:00:00,80.98,80.98,80.97,80.98,9326.0,69.5365,69.5365,69.5279,69.5365,9326.0
2019-12-16 10:05:00,80.97,80.98,80.97,80.98,5973.0,69.5279,69.5365,69.5279,69.5365,5973.0
2019-12-16 10:10:00,80.98,80.98,80.97,80.98,3048.0,69.5365,69.5365,69.5279,69.5365,3048.0
2019-12-16 10:15:00,80.98,80.98,80.97,80.98,4419.0,69.5365,69.5365,69.5279,69.5365,4419.0
2019-12-16 10:20:00,80.98,80.98,80.97,80.98,12930.0,69.5365,69.5365,69.5279,69.5365,12930.0
2019-12-16 10:25:00,80.98,80.98,80.97,80.98,6769.0,69.5365,69.5365,69.5279,69.5365,6769.0
2019-12-16 10:30:00,80.98,80.98,80.97,80.97,7978.0,69.5365,69.5365,69.5279,69.5279,7978.0
2019-12-16 10:35:00,80.98,80.98,80.97,80.98,9186.0,69.5365,69.5365,69.5279,69.5365,9186.0
2019-12-16 10:40:00,80.98,80.98,80.97,80.98,10288.0,69.5365,69.5365,69.5279,69.5365,10288.0
2019-12-16 10:45:00,80.97,80.98,80.97,80.98,6470.0,69.5279,69.5365,69.5279,69.5365,6470.0
2019-12-16 10:50:00,80.98,80.98,80.97,80.98,5354.0,69.5365,69.5365,69.5279,69.5365,5354.0
2019-12-16 10:55:00,80.98,80.98,80.97,80.97,6580.0,69.5365,69.5365,69.5279,69.5279,6580.0
2019-12-16 11:00:00,80.97,80.98,80.97,80.98,10562.0,69.5279,69.5365,69.5279,69.5365,10562.0
2019-12-16 11:05:00,80.97,80.98,80.97,80.97,16460.0,69.5279,69.5365,69.5279,69.5279,16460.0
2019-12-16 11:10:00,80.97,80.97,80.95,80.97,10686.0,69.5279,69.5279,69.5107,69.5279,10686.0
2019-12-16 11:15:00,80.96,80.97,80.95,80.95,16638.0,69.5193,69.5279,69.5107,69.5107,16638.0
2019-12-16 11:20:00,80.95,80.96,80.95,80.95,17419.0,69.5107,69.5193,69.5107,69.5107,17419.0
2019-12-16 11:25:00,80.96,80.97,80.95,80.96,14213.0,69.5193,69.5279,69.5107,69.5193,14213.0
2019-12-16 11:30:00,80.97,80.97,80.96,80.96,8146.0,69.5279,69.5279,69.5193,69.5193,8146.0
2019-12-16 11:35:00,80.96,80.97,80.96,80.96,7365.0,69.5193,69.5279,69.5193,69.5193,7365.0
2019-12-16 11:40:00,80.96,80.97,80.96,80.97,6583.0,69.5193,69.5279,69.5193,69.5279,6583.0
2019-12-16 11:45:00,80.97,80.97,80.96,80.97,7495.0,69.5279,69.5279,69.5193,69.5279,7495.0
2019-12-16 11:50:00,80.97,80.97,80.96,80.97,6829.0,69.5279,69.5279,69.5193,69.5279,6829.0
2019-12-16 11:55:00,80.97,80.97,80.96,80.97,9706.0,69.5279,69.5279,69.5193,69.5279,9706.0
2019-12-16 12:00:00,80.97,80.97,80.96,80.96,4251.0,69.5279,69.5279,69.5193,69.5193,4251.0
2019-12-16 12:05:00,80.97,80.97,80.96,80.97,4804.0,69.5279,69.5279,69.5193,69.5279,4804.0
2019-12-16 12:10:00,80.97,80.97,80.96,80.97,6542.0,69.5279,69.5279,69.5193,69.5279,6542.0
2019-12-16 12:15:00,80.97,80.97,80.96,80.97,6574.0,69.5279,69.5279,69.5193,69.5279,6574.0
2019-12-16 12:20:00,80.96,80.97,80.96,80.97,7158.0,69.5193,69.5279,69.5193,69.5279,7158.0
2019-12-16 12:25:00,80.97,80.97,80.96,80.97,3918.0,69.5279,69.5279,69.5193,69.5279,3918.0
2019-12-16 12:30:00,80.97,80.97,80.96,80.97,4156.0,69.5279,69.5279,69.5193,69.5279,4156.0
2019-12-16 12:35:00,80.97,80.97,80.96,80.96,5437.0,69.5279,69.5279,69.5193,69.5193,5437.0
2019-12-16 12:40:00,80.97,80.97,80.96,80.97,4377.0,69.5279,69.5279,69.5193,69.5279,4377.0
2019-12-16 12:45:00,80.97,80.97,80.96,80.97,6264.0,69.5279,69.5279,69.5193,69.5279,6264.0
2019-12-16 12:50:00,80.97,80.97,80.96,80.97,2559.0,69.5279,69.5279,69.5193,69.5279,2559.0
2019-12-16 12:55:00,80.97,80.97,80.96,80.96,7368.0,69.5279,69.5279,69.5193,69.5193,7368.0
2019-12-16 13:00:00,80.97,80.97,80.96,80.97,3231.0,69.5279,69.5279,69.5193,69.5279,3231.0
2019-12-16 13:05:00,80.97,80.97,80.96,80.97,3876.0,69.5279,69.5279,69.5193,69.5279,3876.0
2019-12-16 13:10:00,80.97,80.97,80.96,80.97,3626.0,69.5279,69.5279,69.5193,69.5279,3626.0
2019-12-16 13:15:00,80.97,80.97,80.96,80.96,3356.0,69.5279,69.5279,69.5193,69.5193,3356.0
2019-12-16 13:20:00,80.96,80.97,80.96,80.97,12283.0,69.5193,69.5279,69.5193,69.5279,12283.0
2019-12-16 13:25:00,80.96,80.97,80.96,80.97,2526.0,69.5193,69.5279,69.5193,69.5279,2526.0
2019-12-16 13:30:00,80.97,80.97,80.96,80.97,5315.0,69.5279,69.5279,69.5193,69.5279,5315.0
2019-12-16 13:35:00,80.97,80.97,80.96,80.97,8583.0,69.5279,69.5279,69.5193,69.5279,8583.0
2019-12-16 13:40:00,80.97,80.97,80.96,80.97,16108.0,69.5279,69.5279,69.5193,69.5279,16108.0
2019-12-16 13:45:00,80.97,80.97,80.96,80.97,11662.0,69.5279,69.5279,69.5193,69.5279,11662.0
2019-12-16 13:50:00,80.97,80.97,80.96,80.96,5143.0,69.5279,69.5279,69.5193,69.5193,5143.0
2019-12-16 13:55:00,80.96,80.97,80.96,80.97,5242.0,69.5193,69.5279,69.5193,69.5279,5242.0
2019-12-16 14:00:00,80.96,80.97,80.96,80.97,5326.0,69.5193,69.5279,69.5193,69.5279,5326.0
2019-12-16 14:05:00,80.97,80.97,80.96,80.96,7930.0,69.5279,69.5279,69.5193,69.5193,7930.0
2019-12-16 14:10:00,80.96,80.97,80.96,80.96,12624.0,69.5193,69.5279,69.5193,69.5193,12624.0
2019-12-16 14:15:00,80.97,80.97,80.96,80.97,14259.0,69.5279,69.5279,69.5193,69.5279,14259.0
2019-12-16 14:20:00,80.96,80.97,80.96,80.96,2684.0,69.5193,69.5279,69.5193,69.5193,2684.0
2019-12-16 14:25:00,80.97,80.97,80.96,80.97,9441.0,69.5279,69.5279,69.5193,69.5279,9441.0
2019-12-16 14:30:00,80.97,80.97,80.96,80.97,14838.0,69.5279,69.5279,69.5193,69.5279,14838.0
2019-12-16 14:35:00,80.96,80.97,80.96,80.97,14907.0,69.5193,69.5279,69.5193,69.5279,14907.0
2019-12-16 14:40:00,80.97,80.97,80.96,80.97,2436.0,69.5279,69.5279,69.5193,69.5279,2436.0
2019-12-16 14:45:00,80.96,80.96,80.95,80.95,26745.0,69.5193,69.5193,69.5107,69.5107,26745.0
2019-12-16 14:50:00,80.95,80.97,80.95,80.95,98581.0,69.5107,69.5279,69.5107,69.5107,98581.0
2019-12-16 14:55:00,80.96,80.96,80.95,80.96,9491.0,69.5193,69.5193,69.5107,69.5193,9491.0
2019-12-16 15:00:00,80.95,80.96,80.95,80.96,3200.0,69.5107,69.5193,69.5107,69.5193,3200.0
2019-12-16 15:05:00,80.96,80.96,80.95,80.96,14921.0,69.5193,69.5193,69.5107,69.5193,14921.0
2019-12-16 15:10:00,80.95,80.96,80.95,80.95,12912.0,69.5107,69.5193,69.5107,69.5107,12912.0
2019-12-16 15:15:00,80.95,80.96,80.95,80.95,11770.0,69.5107,69.5193,69.5107,69.5107,11770.0
2019-12-16 15:20:00,80.95,80.96,80.95,80.95,17768.0,69.5107,69.5193,69.5107,69.5107,17768.0
2019-12-16 15:25:00,80.95,80.96,80.94,80.95,17126.0,69.5107,69.5193,69.5021,69.5107,17126.0
2019-12-16 15:30:00,80.95,80.95,80.94,80.94,35616.0,69.5107,69.5107,69.5021,69.5021,35616.0
2019-12-16 15:35:00,80.95,80.95,80.94,80.95,16315.0,69.5107,69.5107,69.5021,69.5107,16315.0
2019-12-16 15:40:00,80.95,80.95,80.94,80.95,24869.0,69.5107,69.5107,69.5021,69.5107,24869.0
2019-12-16 15:45:00,80.94,80.95,80.94,80.95,29603.0,69.5021,69.5107,69.5021,69.5107,29603.0
2019-12-16 15:50:00,80.95,80.95,80.94,80.95,54833.0,69.5107,69.5107,69.5021,69.5107,54833.0
2019-12-16 15:55:00,80.95,80.95,80.94,80.94,27760.0,69.5107,69.5107,69.5021,69.5021,27760.0
2019-12-17 09:30:00,81.01,81.01,80.99,81.0,98178.0,69.5622,69.5622,69.545,69.5536,98178.0
2019-12-17 09:35:00,81.0,81.0,80.98,81.0,4136.0,69.5536,69.5536,69.5365,69.5536,4136.0
2019-12-17 09:40:00,81.0,81.0,80.99,80.99,13503.0,69.5536,69.5536,69.545,69.545,13503.0
2019-12-17 09:45:00,81.0,81.0,80.99,81.0,12575.0,69.5536,69.5536,69.545,69.5536,12575.0
2019-12-17 09:50:00,80.99,81.0,80.99,81.0,11410.0,69.545,69.5536,69.545,69.5536,11410.0
2019-12-17 09:55:00,81.0,81.0,80.99,80.99,4723.0,69.5536,69.5536,69.545,69.545,4723.0
2019-12-17 10:00:00,81.0,81.0,80.98,80.99,9705.0,69.5536,69.5536,69.5365,69.545,9705.0
2019-12-17 10:05:00,80.99,80.99,80.98,80.98,3805.0,69.545,69.545,69.5365,69.5365,3805.0
2019-12-17 10:10:00,80.98,80.99,80.98,80.99,6045.0,69.5365,69.545,69.5365,69.545,6045.0
2019-12-17 10:15:00,80.98,80.99,80.98,80.98,19774.0,69.5365,69.545,69.5365,69.5365,19774.0
2019-12-17 10:20:00,80.98,80.99,80.98,80.98,11958.0,69.5365,69.545,69.5365,69.5365,11958.0
2019-12-17 10:25:00,80.98,80.99,80.98,80.99,6214.0,69.5365,69.545,69.5365,69.545,6214.0
2019-12-17 10:30:00,80.98,80.99,80.98,80.98,5100.0,69.5365,69.545,69.5365,69.5365,5100.0
2019-12-17 10:35:00,80.98,80.99,80.98,80.98,12964.0,69.5365,69.545,69.5365,69.5365,12964.0
2019-12-17 10:40:00,80.98,80.99,80.96,80.97,63467.0,69.5365,69.545,69.5193,69.5279,63467.0
2019-12-17 10:45:00,80.97,80.97,80.96,80.97,22490.0,69.5279,69.5279,69.5193,69.5279,22490.0
2019-12-17 10:50:00,80.96,80.97,80.96,80.96,35619.0,69.5193,69.5279,69.5193,69.5193,35619.0
2019-12-17 10:55:00,80.96,80.97,80.96,80.97,8291.0,69.5193,69.5279,69.5193,69.5279,8291.0
2019-12-17 11:00:00,80.97,80.98,80.96,80.97,7674.0,69.5279,69.5365,69.5193,69.5279,7674.0
2019-12-17 11:05:00,80.98,80.98,80.97,80.98,22590.0,69.5365,69.5365,69.5279,69.5365,22590.0
2019-12-17 11:10:00,80.98,80.98,80.97,80.98,8184.0,69.5365,69.5365,69.5279,69.5365,8184.0
2019-12-17 11:15:00,80.98,80.98,80.97,80.97,7685.0,69.5365,69.5365,69.5279,69.5279,7685.0
2019-12-17 11:20:00,80.98,80.98,80.97,80.98,14705.0,69.5365,69.5365,69.5279,69.5365,14705.0
2019-12-17 11:25:00,80.97,80.98,80.97,80.98,30514.0,69.5279,69.5365,69.5279,69.5365,30514.0
2019-12-17 11:30:00,80.98,80.98,80.97,80.97,24308.0,69.5365,69.5365,69.5279,69.5279,24308.0
2019-12-17 11:35:00,80.98,80.98,80.97,80.98,9719.0,69.5365,69.5365,69.5279,69.5365,9719.0
2019-12-17 11:40:00,80.98,80.98,80.97,80.98,9296.0,69.5365,69.5365,69.5279,69.5365,9296.0
2019-12-17 11:45:00,80.98,80.98,80.97,80.97,8882.0,69.5365,69.5365,69.5279,69.5279,8882.0
2019-12-17 11:50:00,80.97,80.98,80.97,80.98,10308.0,69.5279,69.5365,69.5279,69.5365,10308.0
2019-12-17 11:55:00,80.97,80.98,80.97,80.98,14629.0,69.5279,69.5365,69.5279,69.5365,14629.0
2019-12-17 12:00:00,80.98,80.98,80.97,80.97,20350.0,69.5365,69.5365,69.5279,69.5279,20350.0
2019-12-17 12:05:00,80.98,80.98,80.97,80.98,7190.0,69.5365,69.5365,69.5279,69.5365,7190.0
2019-12-17 12:10:00,80.98,80.98,80.97,80.98,3231.0,69.5365,69.5365,69.5279,69.5365,3231.0
2019-12-17 12:15:00,80.97,80.98,80.97,80.97,8570.0,69.5279,69.5365,69.5279,69.5279,8570.0
2019-12-17 12:20:00,80.98,80.98,80.97,80.98,4738.0,69.5365,69.5365,69.5279,69.5365,4738.0
2019-12-17 12:25:00,80.98,80.98,80.97,80.98,79656.0,69.5365,69.5365,69.5279,69.5365,79656.0
2019-12-17 12:30:00,80.97,80.98,80.97,80.97,4204.0,69.5279,69.5365,69.5279,69.5279,4204.0
2019-12-17 12:35:00,80.98,80.98,80.97,80.98,2801.0,69.5365,69.5365,69.5279,69.5365,2801.0
2019-12-17 12:40:00,80.98,80.98,80.97,80.98,15346.0,69.5365,69.5365,69.5279,69.5365,15346.0
2019-12-17 12:45:00,80.98,80.98,80.97,80.98,3426.0,69.5365,69.5365,69.5279,69.5365,3426.0
2019-12-17 12:50:00,80.98,80.98,80.97,80.98,4513.0,69.5365,69.5365,69.5279,69.5365,4513.0
2019-12-17 12:55:00,80.98,80.98,80.97,80.97,22626.0,69.5365,69.5365,69.5279,69.5279,22626.0
2019-12-17 13:00:00,80.97,80.98,80.97,80.98,47339.0,69.5279,69.5365,69.5279,69.5365,47339.0
2019-12-17 13:05:00,80.98,80.98,80.97,80.97,12189.0,69.5365,69.5365,69.5279,69.5279,12189.0
2019-12-17 13:10:00,80.98,80.98,80.97,80.97,6228.0,69.5365,69.5365,69.5279,69.5279,6228.0
2019-12-17 13:15:00,80.98,80.98,80.97,80.97,17605.0,69.5365,69.5365,69.5279,69.5279,17605.0
2019-12-17 13:20:00,80.98,80.98,80.97,80.98,20065.0,69.5365,69.5365,69.5279,69.5365,20065.0
2019-12-17 13:25:00,80.98,80.98,80.97,80.98,13921.0,69.5365,69.5365,69.5279,69.5365,13921.0
2019-12-17 13:30:00,80.97,80.98,80.97,80.97,12111.0,69.5279,69.5365,69.5279,69.5279,12111.0
2019-12-17 13:35:00,80.98,80.98,80.97,80.98,8650.0,69.5365,69.5365,69.5279,69.5365,8650.0
2019-12-17 13:40:00,80.97,80.98,80.97,80.97,6718.0,69.5279,69.5365,69.5279,69.5279,6718.0
2019-12-17 13:45:00,80.97,80.98,80.97,80.97,5043.0,69.5279,69.5365,69.5279,69.5279,5043.0
2019-12-17 13:50:00,80.97,80.98,80.97,80.97,6132.0,69.5279,69.5365,69.5279,69.5279,6132.0
2019-12-17 13:55:00,80.97,80.98,80.97,80.97,6412.0,69.5279,69.5365,69.5279,69.5279,6412.0
2019-12-17 14:00:00,80.97,80.98,80.97,80.97,5057.0,69.5279,69.5365,69.5279,69.5279,5057.0
2019-12-17 14:05:00,80.98,80.98,80.97,80.98,13329.0,69.5365,69.5365,69.5279,69.5365,13329.0
2019-12-17 14:10:00,80.98,80.98,80.97,80.97,8155.0,69.5365,69.5365,69.5279,69.5279,8155.0
2019-12-17 14:15:00,80.97,80.98,80.97,80.97,56582.0,69.5279,69.5365,69.5279,69.5279,56582.0
2019-12-17 14:20:00,80.97,80.98,80.97,80.97,7317.0,69.5279,69.5365,69.5279,69.5279,7317.0
2019-12-17 14:25:00,80.97,80.98,80.97,80.97,5120.0,69.5279,69.5365,69.5279,69.5279,5120.0
2019-12-17 14:30:00,80.97,80.98,80.97,80.97,13404.0,69.5279,69.5365,69.5279,69.5279,13404.0
2019-12-17 14:35:00,80.97,80.98,80.97,80.97,16958.0,69.5279,69.5365,69.5279,69.5279,16958.0
2019-12-17 14:40:00,80.97,80.98,80.97,80.98,13663.0,69.5279,69.5365,69.5279,69.5365,13663.0
2019-12-17 14:45:00,80.97,80.98,80.97,80.98,47519.0,69.5279,69.5365,69.5279,69.5365,47519.0
2019-12-17 14:50:00,80.98,80.98,80.96,80.97,75524.0,69.5365,69.5365,69.5193,69.5279,75524.0
2019-12-17 14:55:00,80.96,80.97,80.96,80.97,12412.0,69.5193,69.5279,69.5193,69.5279,12412.0
2019-12-17 15:00:00,80.96,80.97,80.96,80.97,87166.0,69.5193,69.5279,69.5193,69.5279,87166.0
2019-12-17 15:05:00,80.97,80.97,80.96,80.96,15791.0,69.5279,69.5279,69.5193,69.5193,15791.0
2019-12-17 15:10:00,80.96,80.97,80.96,80.96,9564.0,69.5193,69.5279,69.5193,69.5193,9564.0
2019-12-17 15:15:00,80.97,80.97,80.96,80.97,12660.0,69.5279,69.5279,69.5193,69.5279,12660.0
2019-12-17 15:20:00,80.96,80.97,80.96,80.97,19342.0,69.5193,69.5279,69.5193,69.5279,19342.0
2019-12-17 15:25:00,80.96,80.97,80.96,80.96,21612.0,69.5193,69.5279,69.5193,69.5193,21612.0
2019-12-17 15:30:00,80.97,80.97,80.96,80.97,26151.0,69.5279,69.5279,69.5193,69.5279,26151.0
2019-12-17 15:35:00,80.96,80.97,80.96,80.97,158969.0,69.5193,69.5279,69.5193,69.5279,158969.0
2019-12-17 15:40:00,80.97,80.97,80.96,80.97,14690.0,69.5279,69.5279,69.5193,69.5279,14690.0
2019-12-17 15:45:00,80.96,80.97,80.96,80.97,17324.0,69.5193,69.5279,69.5193,69.5279,17324.0
2019-12-17 15:50:00,80.97,80.97,80.96,80.97,28543.0,69.5279,69.5279,69.5193,69.5279,28543.0
2019-12-17 15:55:00,80.96,80.97,80.96,80.96,43522.0,69.5193,69.5279,69.5193,69.5193,43522.0
2019-12-18 09:30:00,80.99,80.99,80.97,80.97,20077.0,69.545,69.545,69.5279,69.5279,20077.0
2019-12-18 09:35:00,80.98,80.98,80.97,80.97,1845.0,69.5365,69.5365,69.5279,69.5279,1845.0
2019-12-18 09:40:00,80.97,80.98,80.97,80.98,2243.0,69.5279,69.5365,69.5279,69.5365,2243.0
2019-12-18 09:45:00,80.97,80.98,80.97,80.98,4104.0,69.5279,69.5365,69.5279,69.5365,4104.0
2019-12-18 09:50:00,80.98,80.98,80.95,80.95,5778.0,69.5365,69.5365,69.5107,69.5107,5778.0
2019-12-18 09:55:00,80.95,80.96,80.95,80.96,6711.0,69.5107,69.5193,69.5107,69.5193,6711.0
2019-12-18 10:00:00,80.96,80.97,80.96,80.97,17739.0,69.5193,69.5279,69.5193,69.5279,17739.0
2019-12-18 10:05:00,80.97,80.98,80.96,80.98,10432.0,69.5279,69.5365,69.5193,69.5365,10432.0
2019-12-18 10:10:00,80.97,80.98,80.96,80.97,29114.0,69.5279,69.5365,69.5193,69.5279,29114.0
2019-12-18 10:15:00,80.97,80.97,80.96,80.97,754.0,69.5279,69.5279,69.5193,69.5279,754.0
2019-12-18 10:20:00,80.97,80.97,80.96,80.97,13480.0,69.5279,69.5279,69.5193,69.5279,13480.0
2019-12-18 10:25:00,80.97,80.97,80.96,80.97,5126.0,69.5279,69.5279,69.5193,69.5279,5126.0
2019-12-18 10:30:00,80.97,80.97,80.96,80.97,5956.0,69.5279,69.5279,69.5193,69.5279,5956.0
2019-12-18 10:35:00,80.97,80.97,80.96,80.97,8613.0,69.5279,69.5279,69.5193,69.5279,8613.0
2019-12-18 10:40:00,80.97,80.98,80.97,80.98,18230.0,69.5279,69.5365,69.5279,69.5365,18230.0
2019-12-18 10:45:00,80.97,80.98,80.97,80.98,6048.0,69.5279,69.5365,69.5279,69.5365,6048.0
2019-12-18 10:50:00,80.98,80.98,80.97,80.98,3480.0,69.5365,69.5365,69.5279,69.5365,3480.0
2019-12-18 10:55:00,80.98,80.98,80.95,80.95,23185.0,69.5365,69.5365,69.5107,69.5107,23185.0
2019-12-18 11:00:00,80.95,80.96,80.95,80.95,8695.0,69.5107,69.5193,69.5107,69.5107,8695.0
2019-12-18 11:05:00,80.96,80.96,80.94,80.95,26544.0,69.5193,69.5193,69.5021,69.5107,26544.0
2019-12-18 11:10:00,80.94,80.95,80.94,80.94,8993.0,69.5021,69.5107,69.5021,69.5021,8993.0
2019-12-18 11:15:00,80.94,80.95,80.94,80.95,12972.0,69.5021,69.5107,69.5021,69.5107,12972.0
2019-12-18 11:20:00,80.95,80.95,80.94,80.94,4140.0,69.5107,69.5107,69.5021,69.5021,4140.0
2019-12-18 11:25:00,80.94,80.95,80.94,80.94,13326.0,69.5021,69.5107,69.5021,69.5021,13326.0
2019-12-18 11:30:00,80.94,80.95,80.93,80.93,4714.0,69.5021,69.5107,69.4935,69.4935,4714.0
2019-12-18 11:35:00,80.94,80.94,80.93,80.93,12323.0,69.5021,69.5021,69.4935,69.4935,12323.0
2019-12-18 11:40:00,80.94,80.95,80.93,80.94,30057.0,69.5021,69.5107,69.4935,69.5021,30057.0
2019-12-18 11:45:00,80.95,80.95,80.94,80.94,12895.0,69.5107,69.5107,69.5021,69.5021,12895.0
2019-12-18 11:50:00,80.95,80.95,80.94,80.95,14476.0,69.5107,69.5107,69.5021,69.5107,14476.0
2019-12-18 11:55:00,80.94,80.95,80.94,80.95,6232.0,69.5021,69.5107,69.5021,69.5107,6232.0
2019-12-18 12:00:00,80.95,80.95,80.94,80.95,26164.0,69.5107,69.5107,69.5021,69.5107,26164.0
2019-12-18 12:05:00,80.94,80.95,80.94,80.94,2928.0,69.5021,69.5107,69.5021,69.5021,2928.0
2019-12-18 12:10:00,80.94,80.95,80.94,80.94,22942.0,69.5021,69.5107,69.5021,69.5021,22942.0
2019-12-18 12:15:00,80.94,80.95,80.94,80.94,11335.0,69.5021,69.5107,69.5021,69.5021,11335.0
2019-12-18 12:20:00,80.95,80.95,80.94,80.95,10477.0,69.5107,69.5107,69.5021,69.5107,10477.0
2019-12-18 12:25:00,80.95,80.95,80.94,80.95,3061.0,69.5107,69.5107,69.5021,69.5107,3061.0
2019-12-18 12:30:00,80.95,80.95,80.94,80.95,3791.0,69.5107,69.5107,69.5021,69.5107,3791.0
2019-12-18 12:35:00,80.95,80.95,80.94,80.95,12625.0,69.5107,69.5107,69.5021,69.5107,12625.0
2019-12-18 12:40:00,80.94,80.95,80.94,80.95,5518.0,69.5021,69.5107,69.5021,69.5107,5518.0
2019-12-18 12:45:00,80.95,80.95,80.94,80.94,4831.0,69.5107,69.5107,69.5021,69.5021,4831.0
2019-12-18 12:50:00,80.94,80.95,80.94,80.95,4546.0,69.5021,69.5107,69.5021,69.5107,4546.0
2019-12-18 12:55:00,80.94,80.95,80.94,80.94,16535.0,69.5021,69.5107,69.5021,69.5021,16535.0
2019-12-18 13:00:00,80.95,80.95,80.94,80.94,9592.0,69.5107,69.5107,69.5021,69.5021,9592.0
2019-12-18 13:05:00,80.94,80.95,80.94,80.95,8453.0,69.5021,69.5107,69.5021,69.5107,8453.0
2019-12-18 13:10:00,80.95,80.95,80.94,80.94,43008.0,69.5107,69.5107,69.5021,69.5021,43008.0
2019-12-18 13:15:00,80.95,80.95,80.94,80.95,16203.0,69.5107,69.5107,69.5021,69.5107,16203.0
2019-12-18 13:20:00,80.94,80.95,80.94,80.94,9495.0,69.5021,69.5107,69.5021,69.5021,9495.0
2019-12-18 13:25:00,80.94,80.95,80.94,80.94,18816.0,69.5021,69.5107,69.5021,69.5021,18816.0
2019-12-18 13:30:00,80.94,80.95,80.94,80.94,7173.0,69.5021,69.5107,69.5021,69.5021,7173.0
2019-12-18 13:35:00,80.94,80.95,80.94,80.95,37013.0,69.5021,69.5107,69.5021,69.5107,37013.0
2019-12-18 13:40:00,80.94,80.95,80.94,80.95,3584.0,69.5021,69.5107,69.5021,69.5107,3584.0
2019-12-18 13:45:00,80.95,80.95,80.94,80.95,7768.0,69.5107,69.5107,69.5021,69.5107,7768.0
2019-12-18 13:50:00,80.95,80.95,80.94,80.94,7747.0,69.5107,69.5107,69.5021,69.5021,7747.0
2019-12-18 13:55:00,80.95,80.96,80.94,80.95,17445.0,69.5107,69.5193,69.5021,69.5107,17445.0
2019-12-18 14:00:00,80.95,80.96,80.95,80.96,6729.0,69.5107,69.5193,69.5107,69.5193,6729.0
2019-12-18 14:05:00,80.95,80.96,80.95,80.95,8088.0,69.5107,69.5193,69.5107,69.5107,8088.0
2019-12-18 14:10:00,80.96,80.96,80.95,80.95,12470.0,69.5193,69.5193,69.5107,69.5107,12470.0
2019-12-18 14:15:00,80.95,80.96,80.95,80.96,30921.0,69.5107,69.5193,69.5107,69.5193,30921.0
2019-12-18 14:20:00,80.96,80.97,80.95,80.96,19811.0,69.5193,69.5279,69.5107,69.5193,19811.0
2019-12-18 14:25:00,80.96,80.97,80.96,80.97,8219.0,69.5193,69.5279,69.5193,69.5279,8219.0
2019-12-18 14:30:00,80.96,80.97,80.96,80.97,13706.0,69.5193,69.5279,69.5193,69.5279,13706.0
2019-12-18 14:35:00,80.96,80.97,80.96,80.96,8927.0,69.5193,69.5279,69.5193,69.5193,8927.0
2019-12-18 14:40:00,80.97,80.97,80.96,80.97,9856.0,69.5279,69.5279,69.5193,69.5279,9856.0
2019-12-18 14:45:00,80.97,80.97,80.96,80.96,9612.0,69.5279,69.5279,69.5193,69.5193,9612.0
2019-12-18 14:50:00,80.97,80.97,80.96,80.97,10490.0,69.5279,69.5279,69.5193,69.5279,10490.0
2019-12-18 14:55:00,80.96,80.97,80.96,80.96,16617.0,69.5193,69.5279,69.5193,69.5193,16617.0
2019-12-18 15:00:00,80.97,80.97,80.96,80.97,31408.0,69.5279,69.5279,69.5193,69.5279,31408.0
2019-12-18 15:05:00,80.97,80.97,80.96,80.96,29981.0,69.5279,69.5279,69.5193,69.5193,29981.0
2019-12-18 15:10:00,80.97,80.97,80.96,80.96,17038.0,69.5279,69.5279,69.5193,69.5193,17038.0
2019-12-18 15:15:00,80.96,80.97,80.96,80.96,22021.0,69.5193,69.5279,69.5193,69.5193,22021.0
2019-12-18 15:20:00,80.96,80.98,80.96,80.97,28056.0,69.5193,69.5365,69.5193,69.5279,28056.0
2019-12-18 15:25:00,80.97,80.98,80.97,80.97,34247.0,69.5279,69.5365,69.5279,69.5279,34247.0
2019-12-18 15:30:00,80.97,80.98,80.97,80.98,34071.0,69.5279,69.5365,69.5279,69.5365,34071.0
2019-12-18 15:35:00,80.98,80.98,80.97,80.98,11110.0,69.5365,69.5365,69.5279,69.5365,11110.0
2019-12-18 15:40:00,80.97,80.98,80.97,80.97,9399.0,69.5279,69.5365,69.5279,69.5279,9399.0
2019-12-18 15:45:00,80.97,80.98,80.97,80.97,17743.0,69.5279,69.5365,69.5279,69.5279,17743.0
2019-12-18 15:50:00,80.98,80.98,80.97,80.98,14976.0,69.5365,69.5365,69.5279,69.5365,14976.0
2019-12-18 15:55:00,80.98,80.98,80.96,80.96,54545.0,69.5365,69.5365,69.5193,69.5193,54545.0
2019-12-19 09:30:00,81.02,81.04,80.98,80.99,28279.0,69.5708,69.588,69.5365,69.545,28279.0
2019-12-19 09:35:00,80.98,80.99,80.98,80.98,4956.0,69.5365,69.545,69.5365,69.5365,4956.0
2019-12-19 09:40:00,80.98,80.99,80.98,80.99,4786.0,69.5365,69.545,69.5365,69.545,4786.0
2019-12-19 09:45:00,80.98,80.99,80.98,80.98,11803.0,69.5365,69.545,69.5365,69.5365,11803.0
2019-12-19 09:50:00,80.99,80.99,80.98,80.98,9372.0,69.545,69.545,69.5365,69.5365,9372.0
2019-12-19 09:55:00,80.99,80.99,80.98,80.98,6228.0,69.545,69.545,69.5365,69.5365,6228.0
2019-12-19 10:00:00,80.98,80.99,80.98,80.99,6850.0,69.5365,69.545,69.5365,69.545,6850.0
2019-12-19 10:05:00,80.99,80.99,80.98,80.98,6464.0,69.545,69.545,69.5365,69.5365,6464.0
2019-12-19 10:10:00,80.99,80.99,80.98,80.98,7529.0,69.545,69.545,69.5365,69.5365,7529.0
2019-12-19 10:15:00,80.98,80.99,80.98,80.98,10202.0,69.5365,69.545,69.5365,69.5365,10202.0
2019-12-19 10:20:00,80.99,80.99,80.98,80.99,8552.0,69.545,69.545,69.5365,69.545,8552.0
2019-12-19 10:25:00,80.99,81.0,80.98,80.99,100799.0,69.545,69.5536,69.5365,69.545,100799.0
2019-12-19 10:30:00,80.99,81.0,80.99,80.99,12900.0,69.545,69.5536,69.545,69.545,12900.0
2019-12-19 10:35:00,80.99,81.0,80.99,80.99,9602.0,69.545,69.5536,69.545,69.545,9602.0
2019-12-19 10:40:00,81.0,81.0,80.99,80.99,10110.0,69.5536,69.5536,69.545,69.545,10110.0
2019-12-19 10:45:00,81.0,81.01,81.0,81.0,10992.0,69.5536,69.5622,69.5536,69.5536,10992.0
2019-12-19 10:50:00,81.01,81.01,81.0,81.01,10411.0,69.5622,69.5622,69.5536,69.5622,10411.0
2019-12-19 10:55:00,81.01,81.01,81.0,81.01,6486.0,69.5622,69.5622,69.5536,69.5622,6486.0
2019-12-19 11:00:00,81.0,81.01,80.99,81.0,9028.0,69.5536,69.5622,69.545,69.5536,9028.0
2019-12-19 11:05:00,81.0,81.01,81.0,81.0,3164.0,69.5536,69.5622,69.5536,69.5536,3164.0
2019-12-19 11:10:00,81.0,81.01,81.0,81.01,6987.0,69.5536,69.5622,69.5536,69.5622,6987.0
2019-12-19 11:15:00,81.01,81.01,81.0,81.0,14616.0,69.5622,69.5622,69.5536,69.5536,14616.0
2019-12-19 11:20:00,81.0,81.01,81.0,81.01,7138.0,69.5536,69.5622,69.5536,69.5622,7138.0
2019-12-19 11:25:00,81.0,81.02,81.0,81.01,8114.0,69.5536,69.5708,69.5536,69.5622,8114.0
2019-12-19 11:30:00,81.02,81.02,81.01,81.02,17403.0,69.5708,69.5708,69.5622,69.5708,17403.0
2019-12-19 11:35:00,81.02,81.02,81.01,81.02,7433.0,69.5708,69.5708,69.5622,69.5708,7433.0
2019-12-19 11:40:00,81.02,81.03,81.01,81.03,5159.0,69.5708,69.5794,69.5622,69.5794,5159.0
2019-12-19 11:45:00,81.03,81.03,81.01,81.02,16618.0,69.5794,69.5794,69.5622,69.5708,16618.0
2019-12-19 11:50:00,81.02,81.03,81.02,81.02,33910.0,69.5708,69.5794,69.5708,69.5708,33910.0
2019-12-19 11:55:00,81.03,81.03,81.02,81.02,30459.0,69.5794,69.5794,69.5708,69.5708,30459.0
2019-12-19 12:00:00,81.02,81.03,81.02,81.02,15914.0,69.5708,69.5794,69.5708,69.5708,15914.0
2019-12-19 12:05:00,81.02,81.03,81.02,81.03,6960.0,69.5708,69.5794,69.5708,69.5794,6960.0
2019-12-19 12:10:00,81.02,81.05,81.02,81.05,312657.0,69.5708,69.5966,69.5708,69.5966,312657.0
2019-12-19 12:15:00,81.04,81.05,81.04,81.04,7643.0,69.588,69.5966,69.588,69.588,7643.0
2019-12-19 12:20:00,81.04,81.05,81.04,81.04,5548.0,69.588,69.5966,69.588,69.588,5548.0
2019-12-19 12:25:00,81.04,81.05,81.04,81.04,19932.0,69.588,69.5966,69.588,69.588,19932.0
2019-12-19 12:30:00,81.04,81.05,81.04,81.05,9447.0,69.588,69.5966,69.588,69.5966,9447.0
2019-12-19 12:35:00,81.04,81.05,81.04,81.04,13667.0,69.588,69.5966,69.588,69.588,13667.0
2019-12-19 12:40:00,81.04,81.05,81.04,81.04,9827.0,69.588,69.5966,69.588,69.588,9827.0
2019-12-19 12:45:00,81.04,81.05,81.04,81.05,6475.0,69.588,69.5966,69.588,69.5966,6475.0
2019-12-19 12:50:00,81.04,81.05,81.04,81.05,7435.0,69.588,69.5966,69.588,69.5966,7435.0
2019-12-19 12:55:00,81.05,81.07,81.04,81.06,74471.0,69.5966,69.6137,69.588,69.6052,74471.0
2019-12-19 13:00:00,81.06,81.07,81.06,81.06,25545.0,69.6052,69.6137,69.6052,69.6052,25545.0
2019-12-19 13:05:00,81.06,81.06,81.05,81.05,5294.0,69.6052,69.6052,69.5966,69.5966,5294.0
2019-12-19 13:10:00,81.05,81.06,81.05,81.06,8728.0,69.5966,69.6052,69.5966,69.6052,8728.0
2019-12-19 13:15:00,81.05,81.06,81.05,81.05,8776.0,69.5966,69.6052,69.5966,69.5966,8776.0
2019-12-19 13:20:00,81.06,81.06,81.05,81.05,9663.0,69.6052,69.6052,69.5966,69.5966,9663.0
2019-12-19 13:25:00,81.05,81.06,81.05,81.05,23725.0,69.5966,69.6052,69.5966,69.5966,23725.0
2019-12-19 13:30:00,81.05,81.06,81.05,81.05,13206.0,69.5966,69.6052,69.5966,69.5966,13206.0
2019-12-19 13:35:00,81.05,81.06,81.04,81.05,53201.0,69.5966,69.6052,69.588,69.5966,53201.0
2019-12-19 13:40:00,81.05,81.06,81.04,81.05,12613.0,69.5966,69.6052,69.588,69.5966,12613.0
2019-12-19 13:45:00,81.05,81.06,81.04,81.05,90051.0,69.5966,69.6052,69.588,69.5966,90051.0
2019-12-19 13:50:00,81.04,81.05,81.04,81.04,4770.0,69.588,69.5966,69.588,69.588,4770.0
2019-12-19 13:55:00,81.05,81.05,81.04,81.05,6548.0,69.5966,69.5966,69.588,69.5966,6548.0
2019-12-19 14:00:00,81.04,81.05,81.04,81.04,13041.0,69.588,69.5966,69.588,69.588,13041.0
2019-12-19 14:05:00,81.05,81.05,81.04,81.04,8756.0,69.5966,69.5966,69.588,69.588,8756.0
2019-12-19 14:10:00,81.05,81.05,81.04,81.04,24982.0,69.5966,69.5966,69.588,69.588,24982.0
2019-12-19 14:15:00,81.05,81.05,81.04,81.05,12152.0,69.5966,69.5966,69.588,69.5966,12152.0
2019-12-19 14:20:00,81.05,81.05,81.04,81.04,7300.0,69.5966,69.5966,69.588,69.588,7300.0
2019-12-19 14:25:00,81.04,81.05,81.04,81.05,9492.0,69.588,69.5966,69.588,69.5966,9492.0
2019-12-19 14:30:00,81.05,81.05,81.03,81.03,14373.0,69.5966,69.5966,69.5794,69.5794,14373.0
2019-12-19 14:35:00,81.04,81.04,81.03,81.04,15007.0,69.588,69.588,69.5794,69.588,15007.0
2019-12-19 14:40:00,81.04,81.04,81.03,81.04,10713.0,69.588,69.588,69.5794,69.588,10713.0
2019-12-19 14:45:00,81.04,81.04,81.03,81.03,21328.0,69.588,69.588,69.5794,69.5794,21328.0
2019-12-19 14:50:00,81.03,81.04,81.02,81.02,9769.0,69.5794,69.588,69.5708,69.5708,9769.0
2019-12-19 14:55:00,81.02,81.03,81.02,81.03,10677.0,69.5708,69.5794,69.5708,69.5794,10677.0
2019-12-19 15:00:00,81.03,81.03,81.02,81.03,17326.0,69.5794,69.5794,69.5708,69.5794,17326.0
2019-12-19 15:05:00,81.02,81.03,81.02,81.02,6993.0,69.5708,69.5794,69.5708,69.5708,6993.0
2019-12-19 15:10:00,81.02,81.03,81.02,81.02,12834.0,69.5708,69.5794,69.5708,69.5708,12834.0
2019-12-19 15:15:00,81.02,81.03,81.02,81.02,5543.0,69.5708,69.5794,69.5708,69.5708,5543.0
2019-12-19 15:20:00,81.02,81.03,81.02,81.03,35983.0,69.5708,69.5794,69.5708,69.5794,35983.0
2019-12-19 15:25:00,81.03,81.04,81.02,81.04,40407.0,69.5794,69.588,69.5708,69.588,40407.0
2019-12-19 15:30:00,81.03,81.04,81.03,81.03,35422.0,69.5794,69.588,69.5794,69.5794,35422.0
2019-12-19 15:35:00,81.04,81.04,81.02,81.02,7224.0,69.588,69.588,69.5708,69.5708,7224.0
2019-12-19 15:40:00,81.02,81.03,81.02,81.02,19097.0,69.5708,69.5794,69.5708,69.5708,19097.0
2019-12-19 15:45:00,81.02,81.02,81.01,81.01,50785.0,69.5708,69.5708,69.5622,69.5622,50785.0
2019-12-19 15:50:00,81.02,81.02,81.01,81.02,20035.0,69.5708,69.5708,69.5622,69.5708,20035.0
2019-12-19 15:55:00,81.02,81.02,81.0,81.0,46120.0,69.5708,69.5708,69.5536,69.5536,46120.0
2019-12-20 09:30:00,80.99,81.0,80.99,80.99,54635.0,69.545,69.5536,69.545,69.545,54635.0
2019-12-20 09:35:00,81.0,81.0,80.98,80.99,7391.0,69.5536,69.5536,69.5365,69.545,7391.0
2019-12-20 09:40:00,80.98,80.99,80.98,80.98,4813.0,69.5365,69.545,69.5365,69.5365,4813.0
2019-12-20 09:45:00,80.99,81.0,80.98,81.0,17690.0,69.545,69.5536,69.5365,69.5536,17690.0
2019-12-20 09:50:00,81.0,81.01,80.99,81.0,356428.0,69.5536,69.5622,69.545,69.5536,356428.0
2019-12-20 09:55:00,81.0,81.0,80.99,81.0,6087.0,69.5536,69.5536,69.545,69.5536,6087.0
2019-12-20 10:00:00,80.99,81.0,80.99,81.0,49351.0,69.545,69.5536,69.545,69.5536,49351.0
2019-12-20 10:05:00,81.0,81.0,80.99,81.0,10502.0,69.5536,69.5536,69.545,69.5536,10502.0
2019-12-20 10:10:00,81.0,81.0,80.99,81.0,27875.0,69.5536,69.5536,69.545,69.5536,27875.0
2019-12-20 10:15:00,81.01,81.02,81.0,81.02,20700.0,69.5622,69.5708,69.5536,69.5708,20700.0
2019-12-20 10:20:00,81.02,81.02,81.01,81.02,11198.0,69.5708,69.5708,69.5622,69.5708,11198.0
2019-12-20 10:25:00,81.02,81.02,81.01,81.02,7149.0,69.5708,69.5708,69.5622,69.5708,7149.0
2019-12-20 10:30:00,81.02,81.02,81.01,81.02,3558.0,69.5708,69.5708,69.5622,69.5708,3558.0
2019-12-20 10:35:00,81.02,81.02,81.01,81.02,7586.0,69.5708,69.5708,69.5622,69.5708,7586.0
2019-12-20 10:40:00,81.02,81.02,81.0,81.01,6407.0,69.5708,69.5708,69.5536,69.5622,6407.0
2019-12-20 10:45:00,81.0,81.01,81.0,81.01,6690.0,69.5536,69.5622,69.5536,69.5622,6690.0
2019-12-20 10:50:00,81.01,81.02,81.0,81.02,9302.0,69.5622,69.5708,69.5536,69.5708,9302.0
2019-12-20 10:55:00,81.02,81.02,81.01,81.02,16049.0,69.5708,69.5708,69.5622,69.5708,16049.0
2019-12-20 11:00:00,81.02,81.02,81.0,81.01,14717.0,69.5708,69.5708,69.5536,69.5622,14717.0
2019-12-20 11:05:00,81.01,81.01,81.0,81.01,15079.0,69.5622,69.5622,69.5536,69.5622,15079.0
2019-12-20 11:10:00,81.01,81.01,81.0,81.01,12287.0,69.5622,69.5622,69.5536,69.5622,12287.0
2019-12-20 11:15:00,81.01,81.01,81.0,81.0,30486.0,69.5622,69.5622,69.5536,69.5536,30486.0
2019-12-20 11:20:00,81.01,81.01,81.0,81.01,6569.0,69.5622,69.5622,69.5536,69.5622,6569.0
2019-12-20 11:25:00,81.01,81.01,81.0,81.01,364773.0,69.5622,69.5622,69.5536,69.5622,364773.0
2019-12-20 11:30:00,81.01,81.01,81.0,81.01,8473.0,69.5622,69.5622,69.5536,69.5622,8473.0
2019-12-20 11:35:00,81.0,81.01,81.0,81.01,11265.0,69.5536,69.5622,69.5536,69.5622,11265.0
2019-12-20 11:40:00,81.01,81.02,81.0,81.01,13811.0,69.5622,69.5708,69.5536,69.5622,13811.0
2019-12-20 11:45:00,81.02,81.02,81.01,81.02,20437.0,69.5708,69.5708,69.5622,69.5708,20437.0
2019-12-20 11:50:00,81.02,81.03,81.02,81.03,19706.0,69.5708,69.5794,69.5708,69.5794,19706.0
2019-12-20 11:55:00,81.02,81.03,81.01,81.02,8651.0,69.5708,69.5794,69.5622,69.5708,8651.0
2019-12-20 12:00:00,81.02,81.02,81.01,81.02,14778.0,69.5708,69.5708,69.5622,69.5708,14778.0
2019-12-20 12:05:00,81.02,81.02,81.01,81.02,13815.0,69.5708,69.5708,69.5622,69.5708,13815.0
2019-12-20 12:10:00,81.02,81.02,81.01,81.01,26056.0,69.5708,69.5708,69.5622,69.5622,26056.0
2019-12-20 12:15:00,81.02,81.02,81.01,81.01,7492.0,69.5708,69.5708,69.5622,69.5622,7492.0
2019-12-20 12:20:00,81.02,81.02,81.01,81.02,4761.0,69.5708,69.5708,69.5622,69.5708,4761.0
2019-12-20 12:25:00,81.02,81.02,81.01,81.02,3470.0,69.5708,69.5708,69.5622,69.5708,3470.0
2019-12-20 12:30:00,81.02,81.02,81.01,81.02,17005.0,69.5708,69.5708,69.5622,69.5708,17005.0
2019-12-20 12:35:00,81.02,81.03,81.01,81.03,12207.0,69.5708,69.5794,69.5622,69.5794,12207.0
2019-12-20 12:40:00,81.03,81.03,81.02,81.03,6742.0,69.5794,69.5794,69.5708,69.5794,6742.0
2019-12-20 12:45:00,81.03,81.03,81.02,81.02,4826.0,69.5794,69.5794,69.5708,69.5708,4826.0
2019-12-20 12:50:00,81.03,81.03,81.02,81.03,8342.0,69.5794,69.5794,69.5708,69.5794,8342.0
2019-12-20 12:55:00,81.02,81.03,81.02,81.03,9066.0,69.5708,69.5794,69.5708,69.5794,9066.0
2019-12-20 13:00:00,81.03,81.03,81.02,81.03,15133.0,69.5794,69.5794,69.5708,69.5794,15133.0
2019-12-20 13:05:00,81.03,81.03,81.02,81.02,11710.0,69.5794,69.5794,69.5708,69.5708,11710.0
2019-12-20 13:10:00,81.03,81.03,81.02,81.03,10738.0,69.5794,69.5794,69.5708,69.5794,10738.0
2019-12-20 13:15:00,81.03,81.03,81.02,81.03,4733.0,69.5794,69.5794,69.5708,69.5794,4733.0
2019-12-20 13:20:00,81.03,81.03,81.02,81.03,12998.0,69.5794,69.5794,69.5708,69.5794,12998.0
2019-12-20 13:25:00,81.03,81.03,81.02,81.02,13765.0,69.5794,69.5794,69.5708,69.5708,13765.0
2019-12-20 13:30:00,81.03,81.03,81.02,81.03,5827.0,69.5794,69.5794,69.5708,69.5794,5827.0
2019-12-20 13:35:00,81.03,81.03,81.02,81.03,43838.0,69.5794,69.5794,69.5708,69.5794,43838.0
2019-12-20 13:40:00,81.02,81.03,81.02,81.02,6999.0,69.5708,69.5794,69.5708,69.5708,6999.0
2019-12-20 13:45:00,81.02,81.03,81.02,81.02,2446.0,69.5708,69.5794,69.5708,69.5708,2446.0
2019-12-20 13:50:00,81.02,81.03,81.02,81.03,7635.0,69.5708,69.5794,69.5708,69.5794,7635.0
2019-12-20 13:55:00,81.03,81.03,81.02,81.03,14204.0,69.5794,69.5794,69.5708,69.5794,14204.0
2019-12-20 14:00:00,81.02,81.03,81.02,81.03,7212.0,69.5708,69.5794,69.5708,69.5794,7212.0
2019-12-20 14:05:00,81.02,81.03,81.02,81.03,27251.0,69.5708,69.5794,69.5708,69.5794,27251.0
2019-12-20 14:10:00,81.03,81.04,81.02,81.03,165553.0,69.5794,69.588,69.5708,69.5794,165553.0
2019-12-20 14:15:00,81.02,81.03,81.02,81.02,7840.0,69.5708,69.5794,69.5708,69.5708,7840.0
2019-12-20 14:20:00,81.03,81.03,81.02,81.02,11683.0,69.5794,69.5794,69.5708,69.5708,11683.0
2019-12-20 14:25:00,81.03,81.04,81.02,81.03,271782.0,69.5794,69.588,69.5708,69.5794,271782.0
2019-12-20 14:30:00,81.03,81.03,81.02,81.02,54991.0,69.5794,69.5794,69.5708,69.5708,54991.0
2019-12-20 14:35:00,81.03,81.03,81.02,81.03,9003.0,69.5794,69.5794,69.5708,69.5794,9003.0
2019-12-20 14:40:00,81.03,81.03,81.02,81.03,17699.0,69.5794,69.5794,69.5708,69.5794,17699.0
2019-12-20 14:45:00,81.02,81.03,81.02,81.03,3540.0,69.5708,69.5794,69.5708,69.5794,3540.0
2019-12-20 14:50:00,81.02,81.03,81.02,81.03,20320.0,69.5708,69.5794,69.5708,69.5794,20320.0
2019-12-20 14:55:00,81.02,81.03,81.02,81.03,10217.0,69.5708,69.5794,69.5708,69.5794,10217.0
2019-12-20 15:00:00,81.03,81.03,81.02,81.03,5082.0,69.5794,69.5794,69.5708,69.5794,5082.0
2019-12-20 15:05:00,81.02,81.03,81.02,81.02,25023.0,69.5708,69.5794,69.5708,69.5708,25023.0
2019-12-20 15:10:00,81.03,81.03,81.02,81.02,13898.0,69.5794,69.5794,69.5708,69.5708,13898.0
2019-12-20 15:15:00,81.03,81.03,81.02,81.02,6752.0,69.5794,69.5794,69.5708,69.5708,6752.0
2019-12-20 15:20:00,81.03,81.03,81.02,81.03,20146.0,69.5794,69.5794,69.5708,69.5794,20146.0
2019-12-20 15:25:00,81.02,81.03,81.02,81.02,30947.0,69.5708,69.5794,69.5708,69.5708,30947.0
2019-12-20 15:30:00,81.02,81.03,81.02,81.03,15366.0,69.5708,69.5794,69.5708,69.5794,15366.0
2019-12-20 15:35:00,81.03,81.03,81.02,81.03,3437.0,69.5794,69.5794,69.5708,69.5794,3437.0
2019-12-20 15:40:00,81.03,81.03,81.02,81.03,80652.0,69.5794,69.5794,69.5708,69.5794,80652.0
2019-12-20 15:45:00,81.02,81.03,81.02,81.03,9268.0,69.5708,69.5794,69.5708,69.5794,9268.0
2019-12-20 15:50:00,81.03,81.03,81.02,81.02,9440.0,69.5794,69.5794,69.5708,69.5708,9440.0
2019-12-20 15:55:00,81.02,81.03,81.02,81.02,18010.0,69.5708,69.5794,69.5708,69.5708,18010.0
2019-12-23 09:30:00,80.85,80.85,80.82,80.84,67079.0,69.5989,69.5989,69.5731,69.5903,67079.0
2019-12-23 09:35:00,80.84,80.85,80.84,80.85,9272.0,69.5903,69.5989,69.5903,69.5989,9272.0
2019-12-23 09:40:00,80.84,80.85,80.8,80.84,1153628.0,69.5903,69.5989,69.5558,69.5903,1153628.0
2019-12-23 09:45:00,80.83,80.84,80.83,80.84,7277.0,69.5817,69.5903,69.5817,69.5903,7277.0
2019-12-23 09:50:00,80.84,80.84,80.83,80.84,8928.0,69.5903,69.5903,69.5817,69.5903,8928.0
2019-12-23 09:55:00,80.84,80.84,80.82,80.83,9986.0,69.5903,69.5903,69.5731,69.5817,9986.0
2019-12-23 10:00:00,80.83,80.83,80.82,80.83,32952.0,69.5817,69.5817,69.5731,69.5817,32952.0
2019-12-23 10:05:00,80.83,80.83,80.82,80.82,5973.0,69.5817,69.5817,69.5731,69.5731,5973.0
2019-12-23 10:10:00,80.83,80.83,80.8,80.81,291792.0,69.5817,69.5817,69.5558,69.5645,291792.0
2019-12-23 10:15:00,80.82,80.82,80.81,80.82,12540.0,69.5731,69.5731,69.5645,69.5731,12540.0
2019-12-23 10:20:00,80.81,80.82,80.81,80.81,15678.0,69.5645,69.5731,69.5645,69.5645,15678.0
2019-12-23 10:25:00,80.82,80.82,80.81,80.81,7063.0,69.5731,69.5731,69.5645,69.5645,7063.0
2019-12-23 10:30:00,80.82,80.82,80.81,80.81,10769.0,69.5731,69.5731,69.5645,69.5645,10769.0
2019-12-23 10:35:00,80.81,80.82,80.81,80.81,19752.0,69.5645,69.5731,69.5645,69.5645,19752.0
2019-12-23 10:40:00,80.81,80.82,80.81,80.81,22305.0,69.5645,69.5731,69.5645,69.5645,22305.0
2019-12-23 10:45:00,80.82,80.82,80.8,80.81,29970.0,69.5731,69.5731,69.5558,69.5645,29970.0
2019-12-23 10:50:00,80.8,80.81,80.8,80.8,11780.0,69.5558,69.5645,69.5558,69.5558,11780.0
2019-12-23 10:55:00,80.8,80.81,80.8,80.81,394108.0,69.5558,69.5645,69.5558,69.5645,394108.0
2019-12-23 11:00:00,80.8,80.81,80.79,80.8,23494.0,69.5558,69.5645,69.5472,69.5558,23494.0
2019-12-23 11:05:00,80.79,80.8,80.78,80.78,39636.0,69.5472,69.5558,69.5386,69.5386,39636.0
2019-12-23 11:10:00,80.79,80.79,80.78,80.79,23095.0,69.5472,69.5472,69.5386,69.5472,23095.0
2019-12-23 11:15:00,80.79,80.79,80.78,80.79,6850.0,69.5472,69.5472,69.5386,69.5472,6850.0
2019-12-23 11:20:00,80.79,80.79,80.78,80.79,4047.0,69.5472,69.5472,69.5386,69.5472,4047.0
2019-12-23 11:25:00,80.79,80.79,80.78,80.79,14490.0,69.5472,69.5472,69.5386,69.5472,14490.0
2019-12-23 11:30:00,80.79,80.8,80.78,80.8,8479.0,69.5472,69.5558,69.5386,69.5558,8479.0
2019-12-23 11:35:00,80.8,80.8,80.79,80.79,2805.0,69.5558,69.5558,69.5472,69.5472,2805.0
2019-12-23 11:40:00,80.8,80.8,80.79,80.79,9101.0,69.5558,69.5558,69.5472,69.5472,9101.0
2019-12-23 11:45:00,80.8,80.8,80.79,80.8,19598.0,69.5558,69.5558,69.5472,69.5558,19598.0
2019-12-23 11:50:00,80.79,80.8,80.79,80.79,1245.0,69.5472,69.5558,69.5472,69.5472,1245.0
2019-12-23 11:55:00,80.8,80.8,80.79,80.79,3600.0,69.5558,69.5558,69.5472,69.5472,3600.0
2019-12-23 12:00:00,80.8,80.8,80.79,80.8,3199.0,69.5558,69.5558,69.5472,69.5558,3199.0
2019-12-23 12:05:00,80.8,80.8,80.79,80.8,7013.0,69.5558,69.5558,69.5472,69.5558,7013.0
2019-12-23 12:10:00,80.8,80.8,80.79,80.8,5577.0,69.5558,69.5558,69.5472,69.5558,5577.0
2019-12-23 12:15:00,80.8,80.8,80.79,80.8,8295.0,69.5558,69.5558,69.5472,69.5558,8295.0
2019-12-23 12:20:00,80.8,80.8,80.79,80.79,3851.0,69.5558,69.5558,69.5472,69.5472,3851.0
2019-12-23 12:25:00,80.8,80.8,80.79,80.79,6100.0,69.5558,69.5558,69.5472,69.5472,6100.0
2019-12-23 12:30:00,80.8,80.8,80.79,80.8,8294.0,69.5558,69.5558,69.5472,69.5558,8294.0
2019-12-23 12:35:00,80.79,80.8,80.79,80.8,10901.0,69.5472,69.5558,69.5472,69.5558,10901.0
2019-12-23 12:40:00,80.8,80.8,80.79,80.8,4176.0,69.5558,69.5558,69.5472,69.5558,4176.0
2019-12-23 12:45:00,80.8,80.8,80.79,80.79,2793.0,69.5558,69.5558,69.5472,69.5472,2793.0
2019-12-23 12:50:00,80.8,80.8,80.79,80.8,2789.0,69.5558,69.5558,69.5472,69.5558,2789.0
2019-12-23 12:55:00,80.79,80.79,80.78,80.78,14151.0,69.5472,69.5472,69.5386,69.5386,14151.0
2019-12-23 13:00:00,80.79,80.79,80.78,80.79,2856.0,69.5472,69.5472,69.5386,69.5472,2856.0
2019-12-23 13:05:00,80.79,80.79,80.78,80.78,68836.0,69.5472,69.5472,69.5386,69.5386,68836.0
2019-12-23 13:10:00,80.78,80.79,80.78,80.78,12137.0,69.5386,69.5472,69.5386,69.5386,12137.0
2019-12-23 13:15:00,80.79,80.79,80.78,80.79,12876.0,69.5472,69.5472,69.5386,69.5472,12876.0
2019-12-23 13:20:00,80.78,80.79,80.78,80.78,5680.0,69.5386,69.5472,69.5386,69.5386,5680.0
2019-12-23 13:25:00,80.79,80.79,80.78,80.79,12762.0,69.5472,69.5472,69.5386,69.5472,12762.0
2019-12-23 13:30:00,80.79,80.79,80.78,80.79,6956.0,69.5472,69.5472,69.5386,69.5472,6956.0
2019-12-23 13:35:00,80.79,80.79,80.78,80.78,19798.0,69.5472,69.5472,69.5386,69.5386,19798.0
2019-12-23 13:40:00,80.78,80.79,80.78,80.79,17041.0,69.5386,69.5472,69.5386,69.5472,17041.0
2019-12-23 13:45:00,80.79,80.79,80.78,80.78,13874.0,69.5472,69.5472,69.5386,69.5386,13874.0
2019-12-23 13:50:00,80.78,80.79,80.78,80.79,16940.0,69.5386,69.5472,69.5386,69.5472,16940.0
2019-12-23 13:55:00,80.79,80.79,80.78,80.78,18116.0,69.5472,69.5472,69.5386,69.5386,18116.0
2019-12-23 14:00:00,80.78,80.79,80.78,80.78,22177.0,69.5386,69.5472,69.5386,69.5386,22177.0
2019-12-23 14:05:00,80.78,80.79,80.78,80.79,8423.0,69.5386,69.5472,69.5386,69.5472,8423.0
2019-12-23 14:10:00,80.79,80.79,80.78,80.79,4309.0,69.5472,69.5472,69.5386,69.5472,4309.0
2019-12-23 14:15:00,80.79,80.79,80.78,80.79,4427.0,69.5472,69.5472,69.5386,69.5472,4427.0
2019-12-23 14:20:00,80.79,80.79,80.78,80.79,5495.0,69.5472,69.5472,69.5386,69.5472,5495.0
2019-12-23 14:25:00,80.79,80.79,80.78,80.78,42885.0,69.5472,69.5472,69.5386,69.5386,42885.0
2019-12-23 14:30:00,80.79,80.79,80.78,80.79,16499.0,69.5472,69.5472,69.5386,69.5472,16499.0
2019-12-23 14:35:00,80.79,80.79,80.77,80.77,24429.0,69.5472,69.5472,69.53,69.53,24429.0
2019-12-23 14:40:00,80.78,80.78,80.77,80.78,8513.0,69.5386,69.5386,69.53,69.5386,8513.0
2019-12-23 14:45:00,80.78,80.79,80.77,80.78,35601.0,69.5386,69.5472,69.53,69.5386,35601.0
2019-12-23 14:50:00,80.78,80.79,80.78,80.78,2081.0,69.5386,69.5472,69.5386,69.5386,2081.0
2019-12-23 14:55:00,80.78,80.79,80.78,80.79,2773.0,69.5386,69.5472,69.5386,69.5472,2773.0
2019-12-23 15:00:00,80.79,80.79,80.78,80.78,14171.0,69.5472,69.5472,69.5386,69.5386,14171.0
2019-12-23 15:05:00,80.79,80.79,80.78,80.79,8850.0,69.5472,69.5472,69.5386,69.5472,8850.0
2019-12-23 15:10:00,80.79,80.79,80.78,80.79,30493.0,69.5472,69.5472,69.5386,69.5472,30493.0
2019-12-23 15:15:00,80.79,80.79,80.78,80.79,7014.0,69.5472,69.5472,69.5386,69.5472,7014.0
2019-12-23 15:20:00,80.79,80.79,80.78,80.79,20096.0,69.5472,69.5472,69.5386,69.5472,20096.0
2019-12-23 15:25:00,80.79,80.79,80.78,80.79,21586.0,69.5472,69.5472,69.5386,69.5472,21586.0
2019-12-23 15:30:00,80.78,80.79,80.78,80.78,11956.0,69.5386,69.5472,69.5386,69.5386,11956.0
2019-12-23 15:35:00,80.79,80.79,80.78,80.79,7071.0,69.5472,69.5472,69.5386,69.5472,7071.0
2019-12-23 15:40:00,80.79,80.79,80.78,80.79,43017.0,69.5472,69.5472,69.5386,69.5472,43017.0
2019-12-23 15:45:00,80.79,80.79,80.78,80.78,39547.0,69.5472,69.5472,69.5386,69.5386,39547.0
2019-12-23 15:50:00,80.78,80.79,80.78,80.78,25854.0,69.5386,69.5472,69.5386,69.5386,25854.0
2019-12-23 15:55:00,80.78,80.79,80.77,80.79,67880.0,69.5386,69.5472,69.53,69.5472,67880.0
2019-12-24 09:30:00,80.78,80.79,80.78,80.79,34853.0,69.5386,69.5472,69.5386,69.5472,34853.0
2019-12-24 09:35:00,80.79,80.79,80.78,80.79,7482.0,69.5472,69.5472,69.5386,69.5472,7482.0
2019-12-24 09:40:00,80.79,80.79,80.78,80.78,2789.0,69.5472,69.5472,69.5386,69.5386,2789.0
2019-12-24 09:45:00,80.78,80.79,80.78,80.79,11132.0,69.5386,69.5472,69.5386,69.5472,11132.0
2019-12-24 09:50:00,80.79,80.8,80.79,80.8,9315.0,69.5472,69.5558,69.5472,69.5558,9315.0
2019-12-24 09:55:00,80.79,80.8,80.78,80.79,17489.0,69.5472,69.5558,69.5386,69.5472,17489.0
2019-12-24 10:00:00,80.79,80.82,80.78,80.82,41919.0,69.5472,69.5731,69.5386,69.5731,41919.0
2019-12-24 10:05:00,80.81,80.83,80.81,80.82,13602.0,69.5645,69.5817,69.5645,69.5731,13602.0
2019-12-24 10:10:00,80.82,80.85,80.82,80.84,16026.0,69.5731,69.5989,69.5731,69.5903,16026.0
2019-12-24 10:15:00,80.84,80.84,80.82,80.83,9260.0,69.5903,69.5903,69.5731,69.5817,9260.0
2019-12-24 10:20:00,80.83,80.83,80.81,80.82,11152.0,69.5817,69.5817,69.5645,69.5731,11152.0
2019-12-24 10:25:00,80.81,80.83,80.81,80.83,17098.0,69.5645,69.5817,69.5645,69.5817,17098.0
2019-12-24 10:30:00,80.82,80.83,80.81,80.82,12719.0,69.5731,69.5817,69.5645,69.5731,12719.0
2019-12-24 10:35:00,80.82,80.82,80.81,80.82,4422.0,69.5731,69.5731,69.5645,69.5731,4422.0
2019-12-24 10:40:00,80.81,80.83,80.81,80.83,15598.0,69.5645,69.5817,69.5645,69.5817,15598.0
2019-12-24 10:45:00,80.83,80.83,80.81,80.81,13340.0,69.5817,69.5817,69.5645,69.5645,13340.0
2019-12-24 10:50:00,80.82,80.82,80.81,80.81,5415.0,69.5731,69.5731,69.5645,69.5645,5415.0
2019-12-24 10:55:00,80.82,80.82,80.81,80.81,4181.0,69.5731,69.5731,69.5645,69.5645,4181.0
2019-12-24 11:00:00,80.82,80.82,80.81,80.82,15834.0,69.5731,69.5731,69.5645,69.5731,15834.0
2019-12-24 11:05:00,80.81,80.82,80.81,80.82,16800.0,69.5645,69.5731,69.5645,69.5731,16800.0
2019-12-24 11:10:00,80.81,80.83,80.81,80.83,19733.0,69.5645,69.5817,69.5645,69.5817,19733.0
2019-12-24 11:15:00,80.82,80.83,80.82,80.83,7437.0,69.5731,69.5817,69.5731,69.5817,7437.0
2019-12-24 11:20:00,80.83,80.83,80.82,80.82,4608.0,69.5817,69.5817,69.5731,69.5731,4608.0
2019-12-24 11:25:00,80.82,80.83,80.82,80.82,7642.0,69.5731,69.5817,69.5731,69.5731,7642.0
2019-12-24 11:30:00,80.83,80.83,80.82,80.83,6260.0,69.5817,69.5817,69.5731,69.5817,6260.0
2019-12-24 11:35:00,80.83,80.83,80.82,80.83,12080.0,69.5817,69.5817,69.5731,69.5817,12080.0
2019-12-24 11:40:00,80.83,80.83,80.82,80.83,23142.0,69.5817,69.5817,69.5731,69.5817,23142.0
2019-12-24 11:45:00,80.83,80.84,80.82,80.84,18659.0,69.5817,69.5903,69.5731,69.5903,18659.0
2019-12-24 11:50:00,80.84,80.84,80.83,80.84,17567.0,69.5903,69.5903,69.5817,69.5903,17567.0
2019-12-24 11:55:00,80.84,80.84,80.83,80.84,26763.0,69.5903,69.5903,69.5817,69.5903,26763.0
2019-12-24 12:00:00,80.84,80.85,80.84,80.85,5442.0,69.5903,69.5989,69.5903,69.5989,5442.0
2019-12-24 12:05:00,80.85,80.85,80.84,80.84,18147.0,69.5989,69.5989,69.5903,69.5903,18147.0
2019-12-24 12:10:00,80.85,80.85,80.83,80.84,11917.0,69.5989,69.5989,69.5817,69.5903,11917.0
2019-12-24 12:15:00,80.83,80.84,80.83,80.84,10302.0,69.5817,69.5903,69.5817,69.5903,10302.0
2019-12-24 12:20:00,80.84,80.84,80.83,80.84,26589.0,69.5903,69.5903,69.5817,69.5903,26589.0
2019-12-24 12:25:00,80.83,80.85,80.83,80.84,26458.0,69.5817,69.5989,69.5817,69.5903,26458.0
2019-12-24 12:30:00,80.84,80.85,80.84,80.84,10696.0,69.5903,69.5989,69.5903,69.5903,10696.0
2019-12-24 12:35:00,80.85,80.85,80.84,80.84,7690.0,69.5989,69.5989,69.5903,69.5903,7690.0
2019-12-24 12:40:00,80.84,80.85,80.84,80.84,6980.0,69.5903,69.5989,69.5903,69.5903,6980.0
2019-12-24 12:45:00,80.84,80.85,80.84,80.84,6191.0,69.5903,69.5989,69.5903,69.5903,6191.0
2019-12-24 12:50:00,80.84,80.85,80.83,80.84,18063.0,69.5903,69.5989,69.5817,69.5903,18063.0
2019-12-24 12:55:00,80.83,80.85,80.83,80.84,22215.0,69.5817,69.5989,69.5817,69.5903,22215.0
2019-12-26 09:30:00,80.89,80.89,80.87,80.89,25297.0,69.6333,69.6333,69.6161,69.6333,25297.0
2019-12-26 09:35:00,80.88,80.88,80.87,80.87,4555.0,69.6247,69.6247,69.6161,69.6161,4555.0
2019-12-26 09:40:00,80.87,80.88,80.87,80.88,1346.0,69.6161,69.6247,69.6161,69.6247,1346.0
2019-12-26 09:45:00,80.88,80.88,80.87,80.88,13723.0,69.6247,69.6247,69.6161,69.6247,13723.0
2019-12-26 09:50:00,80.88,80.88,80.87,80.88,2500.0,69.6247,69.6247,69.6161,69.6247,2500.0
2019-12-26 09:55:00,80.88,80.88,80.87,80.88,4456.0,69.6247,69.6247,69.6161,69.6247,4456.0
2019-12-26 10:00:00,80.88,80.88,80.87,80.88,31997.0,69.6247,69.6247,69.6161,69.6247,31997.0
2019-12-26 10:05:00,80.88,80.88,80.87,80.88,5332.0,69.6247,69.6247,69.6161,69.6247,5332.0
2019-12-26 10:10:00,80.88,80.88,80.87,80.88,4207.0,69.6247,69.6247,69.6161,69.6247,4207.0
2019-12-26 10:15:00,80.87,80.88,80.87,80.87,2862.0,69.6161,69.6247,69.6161,69.6161,2862.0
2019-12-26 10:20:00,80.88,80.88,80.87,80.88,2881.0,69.6247,69.6247,69.6161,69.6247,2881.0
2019-12-26 10:25:00,80.88,80.88,80.86,80.86,4728.0,69.6247,69.6247,69.6075,69.6075,4728.0
2019-12-26 10:30:00,80.86,80.86,80.85,80.86,4120.0,69.6075,69.6075,69.5989,69.6075,4120.0
2019-12-26 10:35:00,80.86,80.86,80.85,80.85,8601.0,69.6075,69.6075,69.5989,69.5989,8601.0
2019-12-26 10:40:00,80.86,80.86,80.85,80.86,12123.0,69.6075,69.6075,69.5989,69.6075,12123.0
2019-12-26 10:45:00,80.86,80.86,80.85,80.86,4830.0,69.6075,69.6075,69.5989,69.6075,4830.0
2019-12-26 10:50:00,80.86,80.86,80.85,80.86,16835.0,69.6075,69.6075,69.5989,69.6075,16835.0
2019-12-26 10:55:00,80.86,80.86,80.85,80.86,7475.0,69.6075,69.6075,69.5989,69.6075,7475.0
2019-12-26 11:00:00,80.86,80.86,80.85,80.86,4099.0,69.6075,69.6075,69.5989,69.6075,4099.0
2019-12-26 11:05:00,80.86,80.86,80.85,80.86,6072.0,69.6075,69.6075,69.5989,69.6075,6072.0
2019-12-26 11:10:00,80.86,80.86,80.85,80.86,2940.0,69.6075,69.6075,69.5989,69.6075,2940.0
2019-12-26 11:15:00,80.86,80.86,80.85,80.85,10429.0,69.6075,69.6075,69.5989,69.5989,10429.0
2019-12-26 11:20:00,80.85,80.86,80.85,80.85,7720.0,69.5989,69.6075,69.5989,69.5989,7720.0
2019-12-26 11:25:00,80.85,80.85,80.84,80.84,6531.0,69.5989,69.5989,69.5903,69.5903,6531.0
2019-12-26 11:30:00,80.84,80.85,80.84,80.84,2566.0,69.5903,69.5989,69.5903,69.5903,2566.0
2019-12-26 11:35:00,80.84,80.85,80.84,80.84,9806.0,69.5903,69.5989,69.5903,69.5903,9806.0
2019-12-26 11:40:00,80.85,80.85,80.84,80.84,7527.0,69.5989,69.5989,69.5903,69.5903,7527.0
2019-12-26 11:45:00,80.85,80.85,80.84,80.85,2737.0,69.5989,69.5989,69.5903,69.5989,2737.0
2019-12-26 11:50:00,80.85,80.85,80.84,80.84,6316.0,69.5989,69.5989,69.5903,69.5903,6316.0
2019-12-26 11:55:00,80.84,80.85,80.84,80.84,3386.0,69.5903,69.5989,69.5903,69.5903,3386.0
2019-12-26 12:00:00,80.84,80.85,80.84,80.84,7689.0,69.5903,69.5989,69.5903,69.5903,7689.0
2019-12-26 12:05:00,80.85,80.85,80.84,80.84,6373.0,69.5989,69.5989,69.5903,69.5903,6373.0
2019-12-26 12:10:00,80.84,80.85,80.84,80.84,14387.0,69.5903,69.5989,69.5903,69.5903,14387.0
2019-12-26 12:15:00,80.85,80.86,80.84,80.86,7143.0,69.5989,69.6075,69.5903,69.6075,7143.0
2019-12-26 12:20:00,80.86,80.86,80.85,80.86,36778.0,69.6075,69.6075,69.5989,69.6075,36778.0
2019-12-26 12:25:00,80.86,80.86,80.85,80.86,2880.0,69.6075,69.6075,69.5989,69.6075,2880.0
2019-12-26 12:30:00,80.86,80.86,80.85,80.85,3988.0,69.6075,69.6075,69.5989,69.5989,3988.0
2019-12-26 12:35:00,80.85,80.86,80.85,80.85,8386.0,69.5989,69.6075,69.5989,69.5989,8386.0
2019-12-26 12:40:00,80.86,80.86,80.85,80.86,6474.0,69.6075,69.6075,69.5989,69.6075,6474.0
2019-12-26 12:45:00,80.86,80.86,80.85,80.86,6988.0,69.6075,69.6075,69.5989,69.6075,6988.0
2019-12-26 12:50:00,80.86,80.86,80.85,80.86,13807.0,69.6075,69.6075,69.5989,69.6075,13807.0
2019-12-26 12:55:00,80.86,80.86,80.85,80.86,2841.0,69.6075,69.6075,69.5989,69.6075,2841.0
2019-12-26 13:00:00,80.86,80.86,80.85,80.86,31662.0,69.6075,69.6075,69.5989,69.6075,31662.0
2019-12-26 13:05:00,80.86,80.86,80.85,80.86,12318.0,69.6075,69.6075,69.5989,69.6075,12318.0
2019-12-26 13:10:00,80.86,80.86,80.85,80.86,8606.0,69.6075,69.6075,69.5989,69.6075,8606.0
2019-12-26 13:15:00,80.86,80.88,80.85,80.88,15597.0,69.6075,69.6247,69.5989,69.6247,15597.0
2019-12-26 13:20:00,80.87,80.88,80.87,80.88,4175.0,69.6161,69.6247,69.6161,69.6247,4175.0
2019-12-26 13:25:00,80.88,80.88,80.87,80.88,2517.0,69.6247,69.6247,69.6161,69.6247,2517.0
2019-12-26 13:30:00,80.88,80.88,80.87,80.87,30604.0,69.6247,69.6247,69.6161,69.6161,30604.0
2019-12-26 13:35:00,80.88,80.88,80.87,80.88,12302.0,69.6247,69.6247,69.6161,69.6247,12302.0
2019-12-26 13:40:00,80.88,80.88,80.87,80.88,6458.0,69.6247,69.6247,69.6161,69.6247,6458.0
2019-12-26 13:45:00,80.88,80.88,80.87,80.88,3278.0,69.6247,69.6247,69.6161,69.6247,3278.0
2019-12-26 13:50:00,80.87,80.88,80.87,80.88,3481.0,69.6161,69.6247,69.6161,69.6247,3481.0
2019-12-26 13:55:00,80.87,80.88,80.87,80.88,15779.0,69.6161,69.6247,69.6161,69.6247,15779.0
2019-12-26 14:00:00,80.87,80.88,80.87,80.88,2347.0,69.6161,69.6247,69.6161,69.6247,2347.0
2019-12-26 14:05:00,80.88,80.88,80.87,80.88,1885.0,69.6247,69.6247,69.6161,69.6247,1885.0
2019-12-26 14:10:00,80.88,80.88,80.86,80.86,42375.0,69.6247,69.6247,69.6075,69.6075,42375.0
2019-12-26 14:15:00,80.87,80.87,80.86,80.87,1457.0,69.6161,69.6161,69.6075,69.6161,1457.0
2019-12-26 14:20:00,80.87,80.87,80.86,80.87,2023.0,69.6161,69.6161,69.6075,69.6161,2023.0
2019-12-26 14:25:00,80.87,80.87,80.86,80.87,6384.0,69.6161,69.6161,69.6075,69.6161,6384.0
2019-12-26 14:30:00,80.87,80.87,80.86,80.87,7841.0,69.6161,69.6161,69.6075,69.6161,7841.0
2019-12-26 14:35:00,80.87,80.87,80.86,80.87,7488.0,69.6161,69.6161,69.6075,69.6161,7488.0
2019-12-26 14:40:00,80.86,80.87,80.86,80.87,1660.0,69.6075,69.6161,69.6075,69.6161,1660.0
2019-12-26 14:45:00,80.87,80.87,80.86,80.87,4992.0,69.6161,69.6161,69.6075,69.6161,4992.0
2019-12-26 14:50:00,80.87,80.87,80.86,80.87,9567.0,69.6161,69.6161,69.6075,69.6161,9567.0
2019-12-26 14:55:00,80.86,80.87,80.86,80.87,10739.0,69.6075,69.6161,69.6075,69.6161,10739.0
2019-12-26 15:00:00,80.87,80.87,80.86,80.87,10021.0,69.6161,69.6161,69.6075,69.6161,10021.0
2019-12-26 15:05:00,80.87,80.88,80.86,80.88,25176.0,69.6161,69.6247,69.6075,69.6247,25176.0
2019-12-26 15:10:00,80.88,80.88,80.87,80.88,7767.0,69.6247,69.6247,69.6161,69.6247,7767.0
2019-12-26 15:15:00,80.87,80.88,80.87,80.88,14877.0,69.6161,69.6247,69.6161,69.6247,14877.0
2019-12-26 15:20:00,80.88,80.88,80.87,80.88,4218.0,69.6247,69.6247,69.6161,69.6247,4218.0
2019-12-26 15:25:00,80.88,80.88,80.87,80.87,10257.0,69.6247,69.6247,69.6161,69.6161,10257.0
2019-12-26 15:30:00,80.87,80.88,80.87,80.88,5146.0,69.6161,69.6247,69.6161,69.6247,5146.0
2019-12-26 15:35:00,80.88,80.88,80.87,80.88,10211.0,69.6247,69.6247,69.6161,69.6247,10211.0
2019-12-26 15:40:00,80.88,80.88,80.87,80.88,22649.0,69.6247,69.6247,69.6161,69.6247,22649.0
2019-12-26 15:45:00,80.88,80.88,80.87,80.88,6844.0,69.6247,69.6247,69.6161,69.6247,6844.0
2019-12-26 15:50:00,80.87,80.88,80.87,80.88,7083.0,69.6161,69.6247,69.6161,69.6247,7083.0
2019-12-26 15:55:00,80.88,80.88,80.87,80.87,14674.0,69.6247,69.6247,69.6161,69.6161,14674.0
2019-12-27 09:30:00,81.0,81.0,80.94,80.94,114436.0,69.728,69.728,69.6764,69.6764,114436.0
2019-12-27 09:35:00,80.94,80.95,80.94,80.95,10128.0,69.6764,69.685,69.6764,69.685,10128.0
2019-12-27 09:40:00,80.95,80.96,80.94,80.95,28609.0,69.685,69.6936,69.6764,69.685,28609.0
2019-12-27 09:45:00,80.96,80.96,80.95,80.95,4653.0,69.6936,69.6936,69.685,69.685,4653.0
2019-12-27 09:50:00,80.96,80.96,80.95,80.96,1203.0,69.6936,69.6936,69.685,69.6936,1203.0
2019-12-27 09:55:00,80.96,80.97,80.95,80.97,27788.0,69.6936,69.7022,69.685,69.7022,27788.0
2019-12-27 10:00:00,80.96,80.97,80.96,80.96,7871.0,69.6936,69.7022,69.6936,69.6936,7871.0
2019-12-27 10:05:00,80.96,80.97,80.96,80.97,2997.0,69.6936,69.7022,69.6936,69.7022,2997.0
2019-12-27 10:10:00,80.97,80.97,80.96,80.96,25179.0,69.7022,69.7022,69.6936,69.6936,25179.0
2019-12-27 10:15:00,80.97,80.97,80.96,80.96,22513.0,69.7022,69.7022,69.6936,69.6936,22513.0
2019-12-27 10:20:00,80.97,80.97,80.95,80.95,37361.0,69.7022,69.7022,69.685,69.685,37361.0
2019-12-27 10:25:00,80.95,80.96,80.95,80.95,2904.0,69.685,69.6936,69.685,69.685,2904.0
2019-12-27 10:30:00,80.95,80.96,80.95,80.95,18792.0,69.685,69.6936,69.685,69.685,18792.0
2019-12-27 10:35:00,80.95,80.96,80.95,80.95,9067.0,69.685,69.6936,69.685,69.685,9067.0
2019-12-27 10:40:00,80.96,80.96,80.95,80.96,4693.0,69.6936,69.6936,69.685,69.6936,4693.0
2019-12-27 10:45:00,80.95,80.96,80.95,80.95,6766.0,69.685,69.6936,69.685,69.685,6766.0
2019-12-27 10:50:00,80.95,80.96,80.95,80.95,9728.0,69.685,69.6936,69.685,69.685,9728.0
2019-12-27 10:55:00,80.96,80.97,80.96,80.96,10248.0,69.6936,69.7022,69.6936,69.6936,10248.0
2019-12-27 11:00:00,80.97,80.97,80.96,80.97,8450.0,69.7022,69.7022,69.6936,69.7022,8450.0
2019-12-27 11:05:00,80.97,80.97,80.96,80.97,4093.0,69.7022,69.7022,69.6936,69.7022,4093.0
2019-12-27 11:10:00,80.96,80.97,80.96,80.97,12632.0,69.6936,69.7022,69.6936,69.7022,12632.0
2019-12-27 11:15:00,80.96,80.98,80.96,80.98,14880.0,69.6936,69.7108,69.6936,69.7108,14880.0
2019-12-27 11:20:00,80.98,80.98,80.97,80.98,14710.0,69.7108,69.7108,69.7022,69.7108,14710.0
2019-12-27 11:25:00,80.98,80.98,80.97,80.98,3185.0,69.7108,69.7108,69.7022,69.7108,3185.0
2019-12-27 11:30:00,80.98,80.98,80.97,80.98,11052.0,69.7108,69.7108,69.7022,69.7108,11052.0
2019-12-27 11:35:00,80.98,80.98,80.97,80.98,30047.0,69.7108,69.7108,69.7022,69.7108,30047.0
2019-12-27 11:40:00,80.98,80.98,80.97,80.97,9608.0,69.7108,69.7108,69.7022,69.7022,9608.0
2019-12-27 11:45:00,80.98,80.98,80.97,80.98,3804.0,69.7108,69.7108,69.7022,69.7108,3804.0
2019-12-27 11:50:00,80.98,80.98,80.97,80.97,4055.0,69.7108,69.7108,69.7022,69.7022,4055.0
2019-12-27 11:55:00,80.97,80.98,80.97,80.97,7548.0,69.7022,69.7108,69.7022,69.7022,7548.0
2019-12-27 12:00:00,80.98,80.98,80.97,80.98,14136.0,69.7108,69.7108,69.7022,69.7108,14136.0
2019-12-27 12:05:00,80.98,80.99,80.97,80.98,8660.0,69.7108,69.7194,69.7022,69.7108,8660.0
2019-12-27 12:10:00,80.99,80.99,80.98,80.98,4708.0,69.7194,69.7194,69.7108,69.7108,4708.0
2019-12-27 12:15:00,80.99,80.99,80.98,80.99,11874.0,69.7194,69.7194,69.7108,69.7194,11874.0
2019-12-27 12:20:00,80.98,80.99,80.98,80.98,5380.0,69.7108,69.7194,69.7108,69.7108,5380.0
2019-12-27 12:25:00,80.99,80.99,80.98,80.98,30309.0,69.7194,69.7194,69.7108,69.7108,30309.0
2019-12-27 12:30:00,80.99,80.99,80.98,80.99,3748.0,69.7194,69.7194,69.7108,69.7194,3748.0
2019-12-27 12:35:00,80.98,80.99,80.98,80.99,15401.0,69.7108,69.7194,69.7108,69.7194,15401.0
2019-12-27 12:40:00,80.98,80.99,80.98,80.98,4240.0,69.7108,69.7194,69.7108,69.7108,4240.0
2019-12-27 12:45:00,80.98,80.99,80.98,80.98,2549.0,69.7108,69.7194,69.7108,69.7108,2549.0
2019-12-27 12:50:00,80.98,80.99,80.98,80.99,3469.0,69.7108,69.7194,69.7108,69.7194,3469.0
2019-12-27 12:55:00,80.99,80.99,80.98,80.98,11062.0,69.7194,69.7194,69.7108,69.7108,11062.0
2019-12-27 13:00:00,80.98,80.99,80.98,80.98,11284.0,69.7108,69.7194,69.7108,69.7108,11284.0
2019-12-27 13:05:00,80.98,80.99,80.98,80.99,10961.0,69.7108,69.7194,69.7108,69.7194,10961.0
2019-12-27 13:10:00,80.99,80.99,80.98,80.99,50077.0,69.7194,69.7194,69.7108,69.7194,50077.0
2019-12-27 13:15:00,80.98,80.99,80.97,80.98,21977.0,69.7108,69.7194,69.7022,69.7108,21977.0
2019-12-27 13:20:00,80.98,80.98,80.97,80.98,9258.0,69.7108,69.7108,69.7022,69.7108,9258.0
2019-12-27 13:25:00,80.97,80.98,80.97,80.98,1445.0,69.7022,69.7108,69.7022,69.7108,1445.0
2019-12-27 13:30:00,80.98,80.98,80.97,80.98,4592.0,69.7108,69.7108,69.7022,69.7108,4592.0
2019-12-27 13:35:00,80.98,80.99,80.98,80.98,3097.0,69.7108,69.7194,69.7108,69.7108,3097.0
2019-12-27 13:40:00,80.99,80.99,80.98,80.99,1294.0,69.7194,69.7194,69.7108,69.7194,1294.0
2019-12-27 13:45:00,80.98,80.99,80.98,80.98,6684.0,69.7108,69.7194,69.7108,69.7108,6684.0
2019-12-27 13:50:00,80.98,80.99,80.98,80.99,7954.0,69.7108,69.7194,69.7108,69.7194,7954.0
2019-12-27 13:55:00,80.98,80.99,80.98,80.98,8743.0,69.7108,69.7194,69.7108,69.7108,8743.0
2019-12-27 14:00:00,80.98,80.99,80.98,80.99,16877.0,69.7108,69.7194,69.7108,69.7194,16877.0
2019-12-27 14:05:00,80.98,80.99,80.98,80.99,3761.0,69.7108,69.7194,69.7108,69.7194,3761.0
2019-12-27 14:10:00,80.99,80.99,80.98,80.98,5199.0,69.7194,69.7194,69.7108,69.7108,5199.0
2019-12-27 14:15:00,80.98,80.99,80.97,80.97,80406.0,69.7108,69.7194,69.7022,69.7022,80406.0
2019-12-27 14:20:00,80.98,80.99,80.97,80.98,15816.0,69.7108,69.7194,69.7022,69.7108,15816.0
2019-12-27 14:25:00,80.99,80.99,80.98,80.99,3848.0,69.7194,69.7194,69.7108,69.7194,3848.0
2019-12-27 14:30:00,80.99,80.99,80.98,80.99,5385.0,69.7194,69.7194,69.7108,69.7194,5385.0
2019-12-27 14:35:00,80.99,80.99,80.98,80.99,1957.0,69.7194,69.7194,69.7108,69.7194,1957.0
2019-12-27 14:40:00,80.98,80.99,80.98,80.99,6732.0,69.7108,69.7194,69.7108,69.7194,6732.0
2019-12-27 14:45:00,80.99,81.0,80.98,81.0,88488.0,69.7194,69.728,69.7108,69.728,88488.0
2019-12-27 14:50:00,81.0,81.01,80.99,81.01,25418.0,69.728,69.7366,69.7194,69.7366,25418.0
2019-12-27 14:55:00,81.01,81.01,80.99,81.0,9123.0,69.7366,69.7366,69.7194,69.728,9123.0
2019-12-27 15:00:00,81.0,81.0,80.99,81.0,5366.0,69.728,69.728,69.7194,69.728,5366.0
2019-12-27 15:05:00,81.0,81.0,80.99,80.99,3141.0,69.728,69.728,69.7194,69.7194,3141.0
2019-12-27 15:10:00,81.0,81.0,80.99,81.0,2838.0,69.728,69.728,69.7194,69.728,2838.0
2019-12-27 15:15:00,81.0,81.0,80.99,81.0,9620.0,69.728,69.728,69.7194,69.728,9620.0
2019-12-27 15:20:00,81.0,81.0,80.99,81.0,19739.0,69.728,69.728,69.7194,69.728,19739.0
2019-12-27 15:25:00,81.0,81.0,80.99,81.0,50861.0,69.728,69.728,69.7194,69.728,50861.0
2019-12-27 15:30:00,80.99,81.0,80.99,80.99,115795.0,69.7194,69.728,69.7194,69.7194,115795.0
2019-12-27 15:35:00,81.0,81.0,80.99,81.0,4694.0,69.728,69.728,69.7194,69.728,4694.0
2019-12-27 15:40:00,81.0,81.0,80.99,81.0,55796.0,69.728,69.728,69.7194,69.728,55796.0
2019-12-27 15:45:00,80.99,81.0,80.99,80.99,14370.0,69.7194,69.728,69.7194,69.7194,14370.0
2019-12-27 15:50:00,80.99,81.0,80.98,80.98,55920.0,69.7194,69.728,69.7108,69.7108,55920.0
2019-12-27 15:55:00,80.98,80.99,80.98,80.98,30218.0,69.7108,69.7194,69.7108,69.7108,30218.0
2019-12-30 09:30:00,80.98,80.98,80.94,80.97,65559.0,69.7108,69.7108,69.6764,69.7022,65559.0
2019-12-30 09:35:00,80.96,80.98,80.96,80.98,4943.0,69.6936,69.7108,69.6936,69.7108,4943.0
2019-12-30 09:40:00,80.98,80.98,80.96,80.97,17425.0,69.7108,69.7108,69.6936,69.7022,17425.0
2019-12-30 09:45:00,80.97,80.98,80.97,80.98,10773.0,69.7022,69.7108,69.7022,69.7108,10773.0
2019-12-30 09:50:00,80.97,80.97,80.96,80.97,6136.0,69.7022,69.7022,69.6936,69.7022,6136.0
2019-12-30 09:55:00,80.97,80.97,80.96,80.97,16025.0,69.7022,69.7022,69.6936,69.7022,16025.0
2019-12-30 10:00:00,80.97,80.98,80.96,80.98,9308.0,69.7022,69.7108,69.6936,69.7108,9308.0
2019-12-30 10:05:00,80.98,80.98,80.97,80.98,15759.0,69.7108,69.7108,69.7022,69.7108,15759.0
2019-12-30 10:10:00,80.98,80.98,80.97,80.97,8411.0,69.7108,69.7108,69.7022,69.7022,8411.0
2019-12-30 10:15:00,80.98,80.98,80.97,80.98,12304.0,69.7108,69.7108,69.7022,69.7108,12304.0
2019-12-30 10:20:00,80.97,80.97,80.96,80.97,9809.0,69.7022,69.7022,69.6936,69.7022,9809.0
2019-12-30 10:25:00,80.97,80.97,80.96,80.96,25654.0,69.7022,69.7022,69.6936,69.6936,25654.0
2019-12-30 10:30:00,80.97,80.97,80.96,80.97,35422.0,69.7022,69.7022,69.6936,69.7022,35422.0
2019-12-30 10:35:00,80.97,80.97,80.96,80.96,4259.0,69.7022,69.7022,69.6936,69.6936,4259.0
2019-12-30 10:40:00,80.97,80.97,80.96,80.97,14052.0,69.7022,69.7022,69.6936,69.7022,14052.0
2019-12-30 10:45:00,80.96,80.97,80.96,80.97,32681.0,69.6936,69.7022,69.6936,69.7022,32681.0
2019-12-30 10:50:00,80.97,80.97,80.96,80.96,14191.0,69.7022,69.7022,69.6936,69.6936,14191.0
2019-12-30 10:55:00,80.96,80.97,80.95,80.95,23911.0,69.6936,69.7022,69.685,69.685,23911.0
2019-12-30 11:00:00,80.95,80.96,80.95,80.95,7252.0,69.685,69.6936,69.685,69.685,7252.0
2019-12-30 11:05:00,80.96,80.96,80.95,80.96,8137.0,69.6936,69.6936,69.685,69.6936,8137.0
2019-12-30 11:10:00,80.96,80.96,80.95,80.95,9254.0,69.6936,69.6936,69.685,69.685,9254.0
2019-12-30 11:15:00,80.95,80.96,80.95,80.96,74386.0,69.685,69.6936,69.685,69.6936,74386.0
2019-12-30 11:20:00,80.95,80.97,80.95,80.96,20241.0,69.685,69.7022,69.685,69.6936,20241.0
2019-12-30 11:25:00,80.97,80.97,80.96,80.97,16289.0,69.7022,69.7022,69.6936,69.7022,16289.0
2019-12-30 11:30:00,80.97,80.97,80.96,80.96,10129.0,69.7022,69.7022,69.6936,69.6936,10129.0
2019-12-30 11:35:00,80.97,80.97,80.96,80.96,49928.0,69.7022,69.7022,69.6936,69.6936,49928.0
2019-12-30 11:40:00,80.97,80.97,80.96,80.97,18820.0,69.7022,69.7022,69.6936,69.7022,18820.0
2019-12-30 11:45:00,80.96,80.97,80.96,80.97,26084.0,69.6936,69.7022,69.6936,69.7022,26084.0
2019-12-30 11:50:00,80.97,80.97,80.96,80.97,3148.0,69.7022,69.7022,69.6936,69.7022,3148.0
2019-12-30 11:55:00,80.96,80.97,80.96,80.97,7535.0,69.6936,69.7022,69.6936,69.7022,7535.0
2019-12-30 12:00:00,80.96,80.97,80.96,80.96,2364.0,69.6936,69.7022,69.6936,69.6936,2364.0
2019-12-30 12:05:00,80.97,80.97,80.96,80.97,10038.0,69.7022,69.7022,69.6936,69.7022,10038.0
2019-12-30 12:10:00,80.96,80.97,80.96,80.97,7722.0,69.6936,69.7022,69.6936,69.7022,7722.0
2019-12-30 12:15:00,80.96,80.97,80.96,80.97,12591.0,69.6936,69.7022,69.6936,69.7022,12591.0
2019-12-30 12:20:00,80.97,80.97,80.96,80.97,6105.0,69.7022,69.7022,69.6936,69.7022,6105.0
2019-12-30 12:25:00,80.97,80.97,80.96,80.97,20443.0,69.7022,69.7022,69.6936,69.7022,20443.0
2019-12-30 12:30:00,80.97,80.97,80.96,80.96,8964.0,69.7022,69.7022,69.6936,69.6936,8964.0
2019-12-30 12:35:00,80.96,80.97,80.96,80.96,7604.0,69.6936,69.7022,69.6936,69.6936,7604.0
2019-12-30 12:40:00,80.96,80.97,80.96,80.96,5621.0,69.6936,69.7022,69.6936,69.6936,5621.0
2019-12-30 12:45:00,80.97,80.97,80.96,80.97,25534.0,69.7022,69.7022,69.6936,69.7022,25534.0
2019-12-30 12:50:00,80.97,80.97,80.96,80.96,7954.0,69.7022,69.7022,69.6936,69.6936,7954.0
2019-12-30 12:55:00,80.97,80.97,80.96,80.97,23630.0,69.7022,69.7022,69.6936,69.7022,23630.0
2019-12-30 13:00:00,80.97,80.98,80.96,80.98,24359.0,69.7022,69.7108,69.6936,69.7108,24359.0
2019-12-30 13:05:00,80.98,80.98,80.97,80.98,17518.0,69.7108,69.7108,69.7022,69.7108,17518.0
2019-12-30 13:10:00,80.98,80.99,80.97,80.99,6094.0,69.7108,69.7194,69.7022,69.7194,6094.0
2019-12-30 13:15:00,80.99,80.99,80.98,80.99,3830.0,69.7194,69.7194,69.7108,69.7194,3830.0
2019-12-30 13:20:00,80.98,81.0,80.98,81.0,24321.0,69.7108,69.728,69.7108,69.728,24321.0
2019-12-30 13:25:00,81.0,81.0,80.99,80.99,26099.0,69.728,69.728,69.7194,69.7194,26099.0
2019-12-30 13:30:00,81.0,81.0,80.99,80.99,1454.0,69.728,69.728,69.7194,69.7194,1454.0
2019-12-30 13:35:00,81.0,81.01,80.99,81.01,23635.0,69.728,69.7366,69.7194,69.7366,23635.0
2019-12-30 13:40:00,81.01,81.01,81.0,81.01,4845.0,69.7366,69.7366,69.728,69.7366,4845.0
2019-12-30 13:45:00,81.01,81.01,81.0,81.0,2158.0,69.7366,69.7366,69.728,69.728,2158.0
2019-12-30 13:50:00,81.0,81.01,81.0,81.01,5220.0,69.728,69.7366,69.728,69.7366,5220.0
2019-12-30 13:55:00,81.0,81.01,81.0,81.01,4903.0,69.728,69.7366,69.728,69.7366,4903.0
2019-12-30 14:00:00,81.01,81.01,81.0,81.0,10632.0,69.7366,69.7366,69.728,69.728,10632.0
2019-12-30 14:05:00,81.0,81.01,81.0,81.0,5311.0,69.728,69.7366,69.728,69.728,5311.0
2019-12-30 14:10:00,81.01,81.01,81.0,81.0,21637.0,69.7366,69.7366,69.728,69.728,21637.0
2019-12-30 14:15:00,81.0,81.01,81.0,81.0,7428.0,69.728,69.7366,69.728,69.728,7428.0
2019-12-30 14:20:00,81.01,81.01,81.0,81.0,24348.0,69.7366,69.7366,69.728,69.728,24348.0
2019-12-30 14:25:00,81.01,81.01,81.0,81.01,8931.0,69.7366,69.7366,69.728,69.7366,8931.0
2019-12-30 14:30:00,81.0,81.01,81.0,81.01,8052.0,69.728,69.7366,69.728,69.7366,8052.0
2019-12-30 14:35:00,81.01,81.01,81.0,81.01,8315.0,69.7366,69.7366,69.728,69.7366,8315.0
2019-12-30 14:40:00,81.01,81.02,81.0,81.02,15233.0,69.7366,69.7452,69.728,69.7452,15233.0
2019-12-30 14:45:00,81.01,81.02,81.01,81.02,13443.0,69.7366,69.7452,69.7366,69.7452,13443.0
2019-12-30 14:50:00,81.02,81.02,81.01,81.02,7853.0,69.7452,69.7452,69.7366,69.7452,7853.0
2019-12-30 14:55:00,81.02,81.02,81.01,81.02,28387.0,69.7452,69.7452,69.7366,69.7452,28387.0
2019-12-30 15:00:00,81.02,81.03,81.01,81.03,10873.0,69.7452,69.7538,69.7366,69.7538,10873.0
2019-12-30 15:05:00,81.03,81.03,81.02,81.03,4054.0,69.7538,69.7538,69.7452,69.7538,4054.0
2019-12-30 15:10:00,81.03,81.03,81.02,81.03,24134.0,69.7538,69.7538,69.7452,69.7538,24134.0
2019-12-30 15:15:00,81.02,81.03,81.02,81.03,12976.0,69.7452,69.7538,69.7452,69.7538,12976.0
2019-12-30 15:20:00,81.03,81.03,81.02,81.03,27903.0,69.7538,69.7538,69.7452,69.7538,27903.0
2019-12-30 15:25:00,81.02,81.03,81.02,81.02,29297.0,69.7452,69.7538,69.7452,69.7452,29297.0
2019-12-30 15:30:00,81.03,81.03,81.02,81.02,72717.0,69.7538,69.7538,69.7452,69.7452,72717.0
2019-12-30 15:35:00,81.02,81.03,81.02,81.02,50641.0,69.7452,69.7538,69.7452,69.7452,50641.0
2019-12-30 15:40:00,81.03,81.03,81.02,81.02,10359.0,69.7538,69.7538,69.7452,69.7452,10359.0
2019-12-30 15:45:00,81.02,81.04,81.02,81.04,28912.0,69.7452,69.7624,69.7452,69.7624,28912.0
2019-12-30 15:50:00,81.03,81.04,81.03,81.03,7988.0,69.7538,69.7624,69.7538,69.7538,7988.0
2019-12-30 15:55:00,81.03,81.04,81.03,81.04,17642.0,69.7538,69.7624,69.7538,69.7624,17642.0
2019-12-31 09:30:00,81.04,81.05,81.0,81.0,27774.0,69.7624,69.7711,69.728,69.728,27774.0
2019-12-31 09:35:00,81.01,81.01,81.0,81.01,4423.0,69.7366,69.7366,69.728,69.7366,4423.0
2019-12-31 09:40:00,81.01,81.01,81.0,81.01,8910.0,69.7366,69.7366,69.728,69.7366,8910.0
2019-12-31 09:45:00,81.0,81.01,81.0,81.0,5989.0,69.728,69.7366,69.728,69.728,5989.0
2019-12-31 09:50:00,81.01,81.01,81.0,81.01,8405.0,69.7366,69.7366,69.728,69.7366,8405.0
2019-12-31 09:55:00,81.0,81.01,81.0,81.01,7245.0,69.728,69.7366,69.728,69.7366,7245.0
2019-12-31 10:00:00,81.01,81.01,80.99,81.0,15197.0,69.7366,69.7366,69.7194,69.728,15197.0
2019-12-31 10:05:00,81.01,81.01,81.0,81.01,10146.0,69.7366,69.7366,69.728,69.7366,10146.0
2019-12-31 10:10:00,81.01,81.02,81.0,81.02,7073.0,69.7366,69.7452,69.728,69.7452,7073.0
2019-12-31 10:15:00,81.02,81.02,81.01,81.02,6513.0,69.7452,69.7452,69.7366,69.7452,6513.0
2019-12-31 10:20:00,81.02,81.02,81.01,81.02,45325.0,69.7452,69.7452,69.7366,69.7452,45325.0
2019-12-31 10:25:00,81.01,81.03,81.01,81.03,4636.0,69.7366,69.7538,69.7366,69.7538,4636.0
2019-12-31 10:30:00,81.03,81.03,81.02,81.03,9184.0,69.7538,69.7538,69.7452,69.7538,9184.0
2019-12-31 10:35:00,81.03,81.03,81.02,81.03,6059.0,69.7538,69.7538,69.7452,69.7538,6059.0
2019-12-31 10:40:00,81.03,81.03,81.02,81.03,4323.0,69.7538,69.7538,69.7452,69.7538,4323.0
2019-12-31 10:45:00,81.03,81.04,81.03,81.04,3499.0,69.7538,69.7624,69.7538,69.7624,3499.0
2019-12-31 10:50:00,81.04,81.04,81.03,81.03,9129.0,69.7624,69.7624,69.7538,69.7538,9129.0
2019-12-31 10:55:00,81.03,81.04,81.03,81.04,6761.0,69.7538,69.7624,69.7538,69.7624,6761.0
2019-12-31 11:00:00,81.04,81.04,81.03,81.04,14573.0,69.7624,69.7624,69.7538,69.7624,14573.0
2019-12-31 11:05:00,81.04,81.04,81.03,81.04,14487.0,69.7624,69.7624,69.7538,69.7624,14487.0
2019-12-31 11:10:00,81.04,81.04,81.03,81.03,5388.0,69.7624,69.7624,69.7538,69.7538,5388.0
2019-12-31 11:15:00,81.04,81.04,81.03,81.04,5929.0,69.7624,69.7624,69.7538,69.7624,5929.0
2019-12-31 11:20:00,81.04,81.05,81.03,81.04,3763.0,69.7624,69.7711,69.7538,69.7624,3763.0
2019-12-31 11:25:00,81.04,81.05,81.03,81.05,4347.0,69.7624,69.7711,69.7538,69.7711,4347.0
2019-12-31 11:30:00,81.05,81.05,81.04,81.05,6307.0,69.7711,69.7711,69.7624,69.7711,6307.0
2019-12-31 11:35:00,81.05,81.05,81.04,81.05,8907.0,69.7711,69.7711,69.7624,69.7711,8907.0
2019-12-31 11:40:00,81.05,81.05,81.04,81.05,5941.0,69.7711,69.7711,69.7624,69.7711,5941.0
2019-12-31 11:45:00,81.05,81.05,81.04,81.05,19079.0,69.7711,69.7711,69.7624,69.7711,19079.0
2019-12-31 11:50:00,81.04,81.05,81.04,81.05,17784.0,69.7624,69.7711,69.7624,69.7711,17784.0
2019-12-31 11:55:00,81.05,81.05,81.04,81.05,4361.0,69.7711,69.7711,69.7624,69.7711,4361.0
2019-12-31 12:00:00,81.04,81.05,81.04,81.05,4153.0,69.7624,69.7711,69.7624,69.7711,4153.0
2019-12-31 12:05:00,81.04,81.05,81.04,81.05,6308.0,69.7624,69.7711,69.7624,69.7711,6308.0
2019-12-31 12:10:00,81.04,81.05,81.04,81.05,1327.0,69.7624,69.7711,69.7624,69.7711,1327.0
2019-12-31 12:15:00,81.05,81.05,81.04,81.05,1258.0,69.7711,69.7711,69.7624,69.7711,1258.0
2019-12-31 12:20:00,81.05,81.05,81.04,81.05,6772.0,69.7711,69.7711,69.7624,69.7711,6772.0
2019-12-31 12:25:00,81.05,81.05,81.04,81.05,6378.0,69.7711,69.7711,69.7624,69.7711,6378.0
2019-12-31 12:30:00,81.05,81.05,81.04,81.05,8312.0,69.7711,69.7711,69.7624,69.7711,8312.0
2019-12-31 12:35:00,81.04,81.05,81.04,81.05,9868.0,69.7624,69.7711,69.7624,69.7711,9868.0
2019-12-31 12:40:00,81.05,81.05,81.04,81.05,6489.0,69.7711,69.7711,69.7624,69.7711,6489.0
2019-12-31 12:45:00,81.05,81.05,81.04,81.05,4487.0,69.7711,69.7711,69.7624,69.7711,4487.0
2019-12-31 12:50:00,81.04,81.05,81.04,81.05,5366.0,69.7624,69.7711,69.7624,69.7711,5366.0
2019-12-31 12:55:00,81.05,81.06,81.04,81.06,10683.0,69.7711,69.7797,69.7624,69.7797,10683.0
2019-12-31 13:00:00,81.06,81.06,81.05,81.05,3244.0,69.7797,69.7797,69.7711,69.7711,3244.0
2019-12-31 13:05:00,81.06,81.06,81.04,81.04,5021.0,69.7797,69.7797,69.7624,69.7624,5021.0
2019-12-31 13:10:00,81.05,81.05,81.03,81.04,4909.0,69.7711,69.7711,69.7538,69.7624,4909.0
2019-12-31 13:15:00,81.04,81.04,81.03,81.04,3335.0,69.7624,69.7624,69.7538,69.7624,3335.0
2019-12-31 13:20:00,81.04,81.04,81.03,81.04,13474.0,69.7624,69.7624,69.7538,69.7624,13474.0
2019-12-31 13:25:00,81.04,81.04,81.03,81.04,15038.0,69.7624,69.7624,69.7538,69.7624,15038.0
2019-12-31 13:30:00,81.03,81.04,81.03,81.04,15114.0,69.7538,69.7624,69.7538,69.7624,15114.0
2019-12-31 13:35:00,81.04,81.04,81.03,81.04,3666.0,69.7624,69.7624,69.7538,69.7624,3666.0
2019-12-31 13:40:00,81.04,81.04,81.03,81.04,17471.0,69.7624,69.7624,69.7538,69.7624,17471.0
2019-12-31 13:45:00,81.04,81.04,81.03,81.03,4539.0,69.7624,69.7624,69.7538,69.7538,4539.0
2019-12-31 13:50:00,81.04,81.04,81.02,81.03,22193.0,69.7624,69.7624,69.7452,69.7538,22193.0
2019-12-31 13:55:00,81.03,81.04,81.03,81.04,5666.0,69.7538,69.7624,69.7538,69.7624,5666.0
2019-12-31 14:00:00,81.04,81.04,81.03,81.04,3021.0,69.7624,69.7624,69.7538,69.7624,3021.0
2019-12-31 14:05:00,81.04,81.04,81.03,81.04,9569.0,69.7624,69.7624,69.7538,69.7624,9569.0
2019-12-31 14:10:00,81.04,81.04,81.03,81.04,2014.0,69.7624,69.7624,69.7538,69.7624,2014.0
2019-12-31 14:15:00,81.04,81.04,81.03,81.04,8022.0,69.7624,69.7624,69.7538,69.7624,8022.0
2019-12-31 14:20:00,81.04,81.04,81.03,81.04,13339.0,69.7624,69.7624,69.7538,69.7624,13339.0
2019-12-31 14:25:00,81.04,81.04,81.03,81.04,10028.0,69.7624,69.7624,69.7538,69.7624,10028.0
2019-12-31 14:30:00,81.03,81.04,81.03,81.03,10642.0,69.7538,69.7624,69.7538,69.7538,10642.0
2019-12-31 14:35:00,81.04,81.04,81.03,81.04,31673.0,69.7624,69.7624,69.7538,69.7624,31673.0
2019-12-31 14:40:00,81.04,81.04,81.03,81.04,12574.0,69.7624,69.7624,69.7538,69.7624,12574.0
2019-12-31 14:45:00,81.04,81.04,81.03,81.04,3537.0,69.7624,69.7624,69.7538,69.7624,3537.0
2019-12-31 14:50:00,81.04,81.04,81.03,81.04,7821.0,69.7624,69.7624,69.7538,69.7624,7821.0
2019-12-31 14:55:00,81.04,81.04,81.03,81.03,4048.0,69.7624,69.7624,69.7538,69.7538,4048.0
2019-12-31 15:00:00,81.04,81.04,81.03,81.04,18899.0,69.7624,69.7624,69.7538,69.7624,18899.0
2019-12-31 15:05:00,81.04,81.04,81.03,81.03,4630.0,69.7624,69.7624,69.7538,69.7538,4630.0
2019-12-31 15:10:00,81.04,81.04,81.03,81.04,12330.0,69.7624,69.7624,69.7538,69.7624,12330.0
2019-12-31 15:15:00,81.04,81.04,81.03,81.04,6868.0,69.7624,69.7624,69.7538,69.7624,6868.0
2019-12-31 15:20:00,81.04,81.04,81.03,81.04,3111.0,69.7624,69.7624,69.7538,69.7624,3111.0
2019-12-31 15:25:00,81.04,81.04,81.03,81.04,30302.0,69.7624,69.7624,69.7538,69.7624,30302.0
2019-12-31 15:30:00,81.03,81.04,81.03,81.04,7464.0,69.7538,69.7624,69.7538,69.7624,7464.0
2019-12-31 15:35:00,81.04,81.04,81.03,81.04,6723.0,69.7624,69.7624,69.7538,69.7624,6723.0
2019-12-31 15:40:00,81.04,81.04,81.03,81.03,11159.0,69.7624,69.7624,69.7538,69.7538,11159.0
2019-12-31 15:45:00,81.03,81.04,81.03,81.04,16080.0,69.7538,69.7624,69.7538,69.7624,16080.0
2019-12-31 15:50:00,81.04,81.04,81.02,81.02,14616.0,69.7624,69.7624,69.7452,69.7452,14616.0
2019-12-31 15:55:00,81.03,81.03,81.02,81.03,21460.0,69.7538,69.7538,69.7452,69.7538,21460.0
2020-01-02 09:30:00,81.04,81.06,81.03,81.06,36479.0,69.7624,69.7797,69.7538,69.7797,36479.0
2020-01-02 09:35:00,81.06,81.07,81.05,81.07,14015.0,69.7797,69.7883,69.7711,69.7883,14015.0
2020-01-02 09:40:00,81.07,81.07,81.06,81.06,16524.0,69.7883,69.7883,69.7797,69.7797,16524.0
2020-01-02 09:45:00,81.06,81.07,81.06,81.07,11411.0,69.7797,69.7883,69.7797,69.7883,11411.0
2020-01-02 09:50:00,81.07,81.07,81.06,81.06,18612.0,69.7883,69.7883,69.7797,69.7797,18612.0
2020-01-02 09:55:00,81.07,81.08,81.06,81.08,31813.0,69.7883,69.7969,69.7797,69.7969,31813.0
2020-01-02 10:00:00,81.08,81.08,81.06,81.06,13015.0,69.7969,69.7969,69.7797,69.7797,13015.0
2020-01-02 10:05:00,81.06,81.07,81.06,81.06,22169.0,69.7797,69.7883,69.7797,69.7797,22169.0
2020-01-02 10:10:00,81.07,81.08,81.06,81.08,25716.0,69.7883,69.7969,69.7797,69.7969,25716.0
2020-01-02 10:15:00,81.08,81.08,81.07,81.07,11261.0,69.7969,69.7969,69.7883,69.7883,11261.0
2020-01-02 10:20:00,81.08,81.08,81.07,81.08,11630.0,69.7969,69.7969,69.7883,69.7969,11630.0
2020-01-02 10:25:00,81.08,81.08,81.07,81.08,29403.0,69.7969,69.7969,69.7883,69.7969,29403.0
2020-01-02 10:30:00,81.08,81.09,81.07,81.08,27782.0,69.7969,69.8055,69.7883,69.7969,27782.0
2020-01-02 10:35:00,81.09,81.09,81.08,81.09,13749.0,69.8055,69.8055,69.7969,69.8055,13749.0
2020-01-02 10:40:00,81.09,81.09,81.08,81.08,16468.0,69.8055,69.8055,69.7969,69.7969,16468.0
2020-01-02 10:45:00,81.08,81.09,81.07,81.07,14331.0,69.7969,69.8055,69.7883,69.7883,14331.0
2020-01-02 10:50:00,81.07,81.08,81.06,81.06,31654.0,69.7883,69.7969,69.7797,69.7797,31654.0
2020-01-02 10:55:00,81.06,81.07,81.05,81.06,22431.0,69.7797,69.7883,69.7711,69.7797,22431.0
2020-01-02 11:00:00,81.06,81.06,81.05,81.06,20947.0,69.7797,69.7797,69.7711,69.7797,20947.0
2020-01-02 11:05:00,81.05,81.06,81.05,81.06,12222.0,69.7711,69.7797,69.7711,69.7797,12222.0
2020-01-02 11:10:00,81.06,81.06,81.03,81.04,15498.0,69.7797,69.7797,69.7538,69.7624,15498.0
2020-01-02 11:15:00,81.04,81.04,81.03,81.03,17208.0,69.7624,69.7624,69.7538,69.7538,17208.0
2020-01-02 11:20:00,81.03,81.04,81.03,81.03,14013.0,69.7538,69.7624,69.7538,69.7538,14013.0
2020-01-02 11:25:00,81.03,81.04,81.03,81.04,16644.0,69.7538,69.7624,69.7538,69.7624,16644.0
2020-01-02 11:30:00,81.04,81.04,81.03,81.03,52906.0,69.7624,69.7624,69.7538,69.7538,52906.0
2020-01-02 11:35:00,81.03,81.04,81.02,81.03,22923.0,69.7538,69.7624,69.7452,69.7538,22923.0
2020-01-02 11:40:00,81.02,81.03,81.02,81.02,11284.0,69.7452,69.7538,69.7452,69.7452,11284.0
2020-01-02 11:45:00,81.02,81.03,81.01,81.02,38554.0,69.7452,69.7538,69.7366,69.7452,38554.0
2020-01-02 11:50:00,81.02,81.03,81.02,81.03,52838.0,69.7452,69.7538,69.7452,69.7538,52838.0
2020-01-02 11:55:00,81.03,81.03,81.02,81.02,6972.0,69.7538,69.7538,69.7452,69.7452,6972.0
2020-01-02 12:00:00,81.03,81.03,81.01,81.01,13474.0,69.7538,69.7538,69.7366,69.7366,13474.0
2020-01-02 12:05:00,81.02,81.02,81.01,81.02,6879.0,69.7452,69.7452,69.7366,69.7452,6879.0
2020-01-02 12:10:00,81.02,81.02,81.01,81.02,14332.0,69.7452,69.7452,69.7366,69.7452,14332.0
2020-01-02 12:15:00,81.02,81.02,81.01,81.01,12514.0,69.7452,69.7452,69.7366,69.7366,12514.0
2020-01-02 12:20:00,81.01,81.02,81.01,81.01,18319.0,69.7366,69.7452,69.7366,69.7366,18319.0
2020-01-02 12:25:00,81.01,81.02,81.01,81.02,15801.0,69.7366,69.7452,69.7366,69.7452,15801.0
2020-01-02 12:30:00,81.02,81.02,81.01,81.01,19484.0,69.7452,69.7452,69.7366,69.7366,19484.0
2020-01-02 12:35:00,81.02,81.02,81.01,81.01,18419.0,69.7452,69.7452,69.7366,69.7366,18419.0
2020-01-02 12:40:00,81.02,81.02,81.01,81.02,8046.0,69.7452,69.7452,69.7366,69.7452,8046.0
2020-01-02 12:45:00,81.02,81.02,81.01,81.02,4304.0,69.7452,69.7452,69.7366,69.7452,4304.0
2020-01-02 12:50:00,81.02,81.02,81.01,81.02,20549.0,69.7452,69.7452,69.7366,69.7452,20549.0
2020-01-02 12:55:00,81.01,81.02,81.01,81.02,6205.0,69.7366,69.7452,69.7366,69.7452,6205.0
2020-01-02 13:00:00,81.01,81.02,81.01,81.01,14728.0,69.7366,69.7452,69.7366,69.7366,14728.0
2020-01-02 13:05:00,81.01,81.02,81.01,81.01,13400.0,69.7366,69.7452,69.7366,69.7366,13400.0
2020-01-02 13:10:00,81.01,81.02,81.01,81.01,29315.0,69.7366,69.7452,69.7366,69.7366,29315.0
2020-01-02 13:15:00,81.02,81.02,81.01,81.02,9636.0,69.7452,69.7452,69.7366,69.7452,9636.0
2020-01-02 13:20:00,81.01,81.02,81.01,81.01,9499.0,69.7366,69.7452,69.7366,69.7366,9499.0
2020-01-02 13:25:00,81.02,81.02,81.01,81.01,11680.0,69.7452,69.7452,69.7366,69.7366,11680.0
2020-01-02 13:30:00,81.01,81.02,81.01,81.02,31734.0,69.7366,69.7452,69.7366,69.7452,31734.0
2020-01-02 13:35:00,81.02,81.02,81.01,81.02,10934.0,69.7452,69.7452,69.7366,69.7452,10934.0
2020-01-02 13:40:00,81.02,81.02,81.01,81.02,22104.0,69.7452,69.7452,69.7366,69.7452,22104.0
2020-01-02 13:45:00,81.02,81.02,81.01,81.01,6027.0,69.7452,69.7452,69.7366,69.7366,6027.0
2020-01-02 13:50:00,81.02,81.03,81.01,81.02,34646.0,69.7452,69.7538,69.7366,69.7452,34646.0
2020-01-02 13:55:00,81.03,81.03,81.02,81.03,6842.0,69.7538,69.7538,69.7452,69.7538,6842.0
2020-01-02 14:00:00,81.03,81.03,81.02,81.03,5683.0,69.7538,69.7538,69.7452,69.7538,5683.0
2020-01-02 14:05:00,81.03,81.03,81.02,81.02,26956.0,69.7538,69.7538,69.7452,69.7452,26956.0
2020-01-02 14:10:00,81.03,81.03,81.02,81.03,12756.0,69.7538,69.7538,69.7452,69.7538,12756.0
2020-01-02 14:15:00,81.03,81.03,81.02,81.03,14231.0,69.7538,69.7538,69.7452,69.7538,14231.0
2020-01-02 14:20:00,81.03,81.03,81.02,81.03,15966.0,69.7538,69.7538,69.7452,69.7538,15966.0
2020-01-02 14:25:00,81.03,81.03,81.02,81.02,14013.0,69.7538,69.7538,69.7452,69.7452,14013.0
2020-01-02 14:30:00,81.03,81.03,81.02,81.02,19401.0,69.7538,69.7538,69.7452,69.7452,19401.0
2020-01-02 14:35:00,81.02,81.03,81.02,81.03,43665.0,69.7452,69.7538,69.7452,69.7538,43665.0
2020-01-02 14:40:00,81.03,81.03,81.02,81.03,9987.0,69.7538,69.7538,69.7452,69.7538,9987.0
2020-01-02 14:45:00,81.03,81.03,81.02,81.02,19330.0,69.7538,69.7538,69.7452,69.7452,19330.0
2020-01-02 14:50:00,81.03,81.03,81.02,81.02,11728.0,69.7538,69.7538,69.7452,69.7452,11728.0
2020-01-02 14:55:00,81.02,81.03,81.02,81.02,16928.0,69.7452,69.7538,69.7452,69.7452,16928.0
2020-01-02 15:00:00,81.02,81.03,81.01,81.02,32148.0,69.7452,69.7538,69.7366,69.7452,32148.0
2020-01-02 15:05:00,81.02,81.03,81.01,81.03,20365.0,69.7452,69.7538,69.7366,69.7538,20365.0
2020-01-02 15:10:00,81.03,81.04,81.02,81.03,72759.0,69.7538,69.7624,69.7452,69.7538,72759.0
2020-01-02 15:15:00,81.03,81.03,81.02,81.03,19968.0,69.7538,69.7538,69.7452,69.7538,19968.0
2020-01-02 15:20:00,81.03,81.03,81.02,81.03,15828.0,69.7538,69.7538,69.7452,69.7538,15828.0
2020-01-02 15:25:00,81.03,81.04,81.02,81.04,43576.0,69.7538,69.7624,69.7452,69.7624,43576.0
2020-01-02 15:30:00,81.03,81.04,81.02,81.04,106767.0,69.7538,69.7624,69.7452,69.7624,106767.0
2020-01-02 15:35:00,81.03,81.03,81.02,81.03,24939.0,69.7538,69.7538,69.7452,69.7538,24939.0
2020-01-02 15:40:00,81.02,81.03,81.02,81.03,18092.0,69.7452,69.7538,69.7452,69.7538,18092.0
2020-01-02 15:45:00,81.03,81.03,81.02,81.03,34535.0,69.7538,69.7538,69.7452,69.7538,34535.0
2020-01-02 15:50:00,81.03,81.04,81.02,81.03,140845.0,69.7538,69.7624,69.7452,69.7538,140845.0
2020-01-02 15:55:00,81.03,81.04,81.02,81.02,97389.0,69.7538,69.7624,69.7452,69.7452,97389.0
2020-01-03 09:30:00,81.09,81.1,81.06,81.08,60896.0,69.8055,69.8141,69.7797,69.7969,60896.0
2020-01-03 09:35:00,81.08,81.08,81.07,81.08,5285.0,69.7969,69.7969,69.7883,69.7969,5285.0
2020-01-03 09:40:00,81.09,81.09,81.08,81.09,29609.0,69.8055,69.8055,69.7969,69.8055,29609.0
2020-01-03 09:45:00,81.08,81.09,81.07,81.08,4337.0,69.7969,69.8055,69.7883,69.7969,4337.0
2020-01-03 09:50:00,81.08,81.08,81.07,81.08,9564.0,69.7969,69.7969,69.7883,69.7969,9564.0
2020-01-03 09:55:00,81.08,81.09,81.07,81.09,9895.0,69.7969,69.8055,69.7883,69.8055,9895.0
2020-01-03 10:00:00,81.09,81.14,81.08,81.12,73199.0,69.8055,69.8485,69.7969,69.8313,73199.0
2020-01-03 10:05:00,81.12,81.12,81.1,81.11,16864.0,69.8313,69.8313,69.8141,69.8227,16864.0
2020-01-03 10:10:00,81.1,81.12,81.1,81.12,6381.0,69.8141,69.8313,69.8141,69.8313,6381.0
2020-01-03 10:15:00,81.12,81.12,81.11,81.12,13249.0,69.8313,69.8313,69.8227,69.8313,13249.0
2020-01-03 10:20:00,81.11,81.12,81.11,81.12,17570.0,69.8227,69.8313,69.8227,69.8313,17570.0
2020-01-03 10:25:00,81.12,81.13,81.11,81.12,26849.0,69.8313,69.8399,69.8227,69.8313,26849.0
2020-01-03 10:30:00,81.11,81.13,81.11,81.13,19339.0,69.8227,69.8399,69.8227,69.8399,19339.0
2020-01-03 10:35:00,81.13,81.13,81.11,81.12,13152.0,69.8399,69.8399,69.8227,69.8313,13152.0
2020-01-03 10:40:00,81.11,81.12,81.11,81.11,4302.0,69.8227,69.8313,69.8227,69.8227,4302.0
2020-01-03 10:45:00,81.12,81.12,81.11,81.12,13081.0,69.8313,69.8313,69.8227,69.8313,13081.0
2020-01-03 10:50:00,81.11,81.12,81.11,81.12,11801.0,69.8227,69.8313,69.8227,69.8313,11801.0
2020-01-03 10:55:00,81.12,81.12,81.11,81.12,6883.0,69.8313,69.8313,69.8227,69.8313,6883.0
2020-01-03 11:00:00,81.11,81.12,81.11,81.12,13835.0,69.8227,69.8313,69.8227,69.8313,13835.0
2020-01-03 11:05:00,81.12,81.14,81.11,81.14,24486.0,69.8313,69.8485,69.8227,69.8485,24486.0
2020-01-03 11:10:00,81.14,81.14,81.13,81.13,38710.0,69.8485,69.8485,69.8399,69.8399,38710.0
2020-01-03 11:15:00,81.13,81.13,81.12,81.13,24415.0,69.8399,69.8399,69.8313,69.8399,24415.0
2020-01-03 11:20:00,81.12,81.14,81.12,81.14,8662.0,69.8313,69.8485,69.8313,69.8485,8662.0
2020-01-03 11:25:00,81.13,81.14,81.13,81.13,21366.0,69.8399,69.8485,69.8399,69.8399,21366.0
2020-01-03 11:30:00,81.14,81.15,81.14,81.15,7157.0,69.8485,69.8571,69.8485,69.8571,7157.0
2020-01-03 11:35:00,81.15,81.15,81.14,81.15,3990.0,69.8571,69.8571,69.8485,69.8571,3990.0
2020-01-03 11:40:00,81.15,81.15,81.14,81.15,3102.0,69.8571,69.8571,69.8485,69.8571,3102.0
2020-01-03 11:45:00,81.15,81.15,81.14,81.15,3026.0,69.8571,69.8571,69.8485,69.8571,3026.0
2020-01-03 11:50:00,81.14,81.15,81.14,81.15,6935.0,69.8485,69.8571,69.8485,69.8571,6935.0
2020-01-03 11:55:00,81.14,81.15,81.14,81.15,26867.0,69.8485,69.8571,69.8485,69.8571,26867.0
2020-01-03 12:00:00,81.15,81.15,81.13,81.13,15680.0,69.8571,69.8571,69.8399,69.8399,15680.0
2020-01-03 12:05:00,81.14,81.14,81.13,81.13,766.0,69.8485,69.8485,69.8399,69.8399,766.0
2020-01-03 12:10:00,81.14,81.14,81.13,81.14,4208.0,69.8485,69.8485,69.8399,69.8485,4208.0
2020-01-03 12:15:00,81.13,81.14,81.13,81.14,6416.0,69.8399,69.8485,69.8399,69.8485,6416.0
2020-01-03 12:20:00,81.14,81.14,81.13,81.14,5079.0,69.8485,69.8485,69.8399,69.8485,5079.0
2020-01-03 12:25:00,81.14,81.14,81.13,81.14,7534.0,69.8485,69.8485,69.8399,69.8485,7534.0
2020-01-03 12:30:00,81.14,81.15,81.13,81.14,35707.0,69.8485,69.8571,69.8399,69.8485,35707.0
2020-01-03 12:35:00,81.15,81.15,81.14,81.15,13390.0,69.8571,69.8571,69.8485,69.8571,13390.0
2020-01-03 12:40:00,81.14,81.15,81.14,81.14,3169.0,69.8485,69.8571,69.8485,69.8485,3169.0
2020-01-03 12:45:00,81.15,81.15,81.14,81.15,11785.0,69.8571,69.8571,69.8485,69.8571,11785.0
2020-01-03 12:50:00,81.15,81.15,81.14,81.15,6569.0,69.8571,69.8571,69.8485,69.8571,6569.0
2020-01-03 12:55:00,81.15,81.15,81.14,81.15,11297.0,69.8571,69.8571,69.8485,69.8571,11297.0
2020-01-03 13:00:00,81.15,81.15,81.14,81.15,7344.0,69.8571,69.8571,69.8485,69.8571,7344.0
2020-01-03 13:05:00,81.15,81.15,81.14,81.15,8627.0,69.8571,69.8571,69.8485,69.8571,8627.0
2020-01-03 13:10:00,81.15,81.15,81.14,81.14,3205.0,69.8571,69.8571,69.8485,69.8485,3205.0
2020-01-03 13:15:00,81.15,81.15,81.14,81.14,17045.0,69.8571,69.8571,69.8485,69.8485,17045.0
2020-01-03 13:20:00,81.14,81.15,81.14,81.15,4308.0,69.8485,69.8571,69.8485,69.8571,4308.0
2020-01-03 13:25:00,81.15,81.15,81.14,81.15,13010.0,69.8571,69.8571,69.8485,69.8571,13010.0
2020-01-03 13:30:00,81.15,81.15,81.14,81.15,11119.0,69.8571,69.8571,69.8485,69.8571,11119.0
2020-01-03 13:35:00,81.15,81.16,81.14,81.15,17805.0,69.8571,69.8657,69.8485,69.8571,17805.0
2020-01-03 13:40:00,81.15,81.16,81.15,81.16,10227.0,69.8571,69.8657,69.8571,69.8657,10227.0
2020-01-03 13:45:00,81.16,81.16,81.15,81.16,6806.0,69.8657,69.8657,69.8571,69.8657,6806.0
2020-01-03 13:50:00,81.16,81.16,81.15,81.16,2475.0,69.8657,69.8657,69.8571,69.8657,2475.0
2020-01-03 13:55:00,81.16,81.16,81.15,81.15,12519.0,69.8657,69.8657,69.8571,69.8571,12519.0
2020-01-03 14:00:00,81.16,81.16,81.15,81.16,14982.0,69.8657,69.8657,69.8571,69.8657,14982.0
2020-01-03 14:05:00,81.16,81.16,81.15,81.16,19987.0,69.8657,69.8657,69.8571,69.8657,19987.0
2020-01-03 14:10:00,81.16,81.16,81.15,81.16,7829.0,69.8657,69.8657,69.8571,69.8657,7829.0
2020-01-03 14:15:00,81.16,81.16,81.15,81.16,14463.0,69.8657,69.8657,69.8571,69.8657,14463.0
2020-01-03 14:20:00,81.15,81.15,81.14,81.15,24994.0,69.8571,69.8571,69.8485,69.8571,24994.0
2020-01-03 14:25:00,81.15,81.15,81.14,81.15,5566.0,69.8571,69.8571,69.8485,69.8571,5566.0
2020-01-03 14:30:00,81.14,81.15,81.14,81.15,37919.0,69.8485,69.8571,69.8485,69.8571,37919.0
2020-01-03 14:35:00,81.15,81.15,81.14,81.15,53469.0,69.8571,69.8571,69.8485,69.8571,53469.0
2020-01-03 14:40:00,81.15,81.16,81.15,81.16,11512.0,69.8571,69.8657,69.8571,69.8657,11512.0
2020-01-03 14:45:00,81.15,81.16,81.15,81.16,14974.0,69.8571,69.8657,69.8571,69.8657,14974.0
2020-01-03 14:50:00,81.16,81.16,81.15,81.16,3621.0,69.8657,69.8657,69.8571,69.8657,3621.0
2020-01-03 14:55:00,81.16,81.16,81.15,81.16,3653.0,69.8657,69.8657,69.8571,69.8657,3653.0
2020-01-03 15:00:00,81.16,81.16,81.15,81.16,9089.0,69.8657,69.8657,69.8571,69.8657,9089.0
2020-01-03 15:05:00,81.15,81.16,81.15,81.15,12154.0,69.8571,69.8657,69.8571,69.8571,12154.0
2020-01-03 15:10:00,81.16,81.16,81.15,81.16,7256.0,69.8657,69.8657,69.8571,69.8657,7256.0
2020-01-03 15:15:00,81.16,81.16,81.15,81.16,44611.0,69.8657,69.8657,69.8571,69.8657,44611.0
2020-01-03 15:20:00,81.15,81.16,81.15,81.15,7500.0,69.8571,69.8657,69.8571,69.8571,7500.0
2020-01-03 15:25:00,81.16,81.16,81.15,81.16,6433.0,69.8657,69.8657,69.8571,69.8657,6433.0
2020-01-03 15:30:00,81.16,81.16,81.15,81.16,7293.0,69.8657,69.8657,69.8571,69.8657,7293.0
2020-01-03 15:35:00,81.16,81.16,81.15,81.16,11596.0,69.8657,69.8657,69.8571,69.8657,11596.0
2020-01-03 15:40:00,81.15,81.16,81.14,81.15,10514.0,69.8571,69.8657,69.8485,69.8571,10514.0
2020-01-03 15:45:00,81.15,81.15,81.14,81.15,8834.0,69.8571,69.8571,69.8485,69.8571,8834.0
2020-01-03 15:50:00,81.14,81.15,81.14,81.15,26249.0,69.8485,69.8571,69.8485,69.8571,26249.0
2020-01-03 15:55:00,81.15,81.15,81.14,81.14,15615.0,69.8571,69.8571,69.8485,69.8485,15615.0
2020-01-06 09:30:00,81.18,81.18,81.14,81.15,42014.0,69.883,69.883,69.8485,69.8571,42014.0
2020-01-06 09:35:00,81.14,81.15,81.14,81.14,11216.0,69.8485,69.8571,69.8485,69.8485,11216.0
2020-01-06 09:40:00,81.15,81.16,81.14,81.15,19826.0,69.8571,69.8657,69.8485,69.8571,19826.0
2020-01-06 09:45:00,81.15,81.15,81.14,81.15,8434.0,69.8571,69.8571,69.8485,69.8571,8434.0
2020-01-06 09:50:00,81.14,81.15,81.13,81.14,25870.0,69.8485,69.8571,69.8399,69.8485,25870.0
2020-01-06 09:55:00,81.13,81.14,81.13,81.14,10713.0,69.8399,69.8485,69.8399,69.8485,10713.0
2020-01-06 10:00:00,81.13,81.14,81.13,81.14,12423.0,69.8399,69.8485,69.8399,69.8485,12423.0
2020-01-06 10:05:00,81.14,81.14,81.13,81.13,11221.0,69.8485,69.8485,69.8399,69.8399,11221.0
2020-01-06 10:10:00,81.14,81.14,81.13,81.13,13285.0,69.8485,69.8485,69.8399,69.8399,13285.0
2020-01-06 10:15:00,81.14,81.14,81.13,81.13,7752.0,69.8485,69.8485,69.8399,69.8399,7752.0
2020-01-06 10:20:00,81.13,81.14,81.11,81.12,15955.0,69.8399,69.8485,69.8227,69.8313,15955.0
2020-01-06 10:25:00,81.12,81.12,81.11,81.12,5497.0,69.8313,69.8313,69.8227,69.8313,5497.0
2020-01-06 10:30:00,81.12,81.12,81.11,81.12,10335.0,69.8313,69.8313,69.8227,69.8313,10335.0
2020-01-06 10:35:00,81.12,81.12,81.11,81.12,1998.0,69.8313,69.8313,69.8227,69.8313,1998.0
2020-01-06 10:40:00,81.11,81.12,81.11,81.12,51594.0,69.8227,69.8313,69.8227,69.8313,51594.0
2020-01-06 10:45:00,81.11,81.12,81.11,81.12,7782.0,69.8227,69.8313,69.8227,69.8313,7782.0
2020-01-06 10:50:00,81.11,81.12,81.11,81.11,14069.0,69.8227,69.8313,69.8227,69.8227,14069.0
2020-01-06 10:55:00,81.11,81.12,81.08,81.11,25822.0,69.8227,69.8313,69.7969,69.8227,25822.0
2020-01-06 11:00:00,81.11,81.11,81.08,81.08,36499.0,69.8227,69.8227,69.7969,69.7969,36499.0
2020-01-06 11:05:00,81.08,81.09,81.07,81.08,17435.0,69.7969,69.8055,69.7883,69.7969,17435.0
2020-01-06 11:10:00,81.08,81.08,81.07,81.08,13872.0,69.7969,69.7969,69.7883,69.7969,13872.0
2020-01-06 11:15:00,81.08,81.08,81.07,81.07,13164.0,69.7969,69.7969,69.7883,69.7883,13164.0
2020-01-06 11:20:00,81.07,81.08,81.07,81.07,7753.0,69.7883,69.7969,69.7883,69.7883,7753.0
2020-01-06 11:25:00,81.07,81.07,81.06,81.06,17746.0,69.7883,69.7883,69.7797,69.7797,17746.0
2020-01-06 11:30:00,81.06,81.07,81.06,81.07,23901.0,69.7797,69.7883,69.7797,69.7883,23901.0
2020-01-06 11:35:00,81.07,81.08,81.06,81.07,9885.0,69.7883,69.7969,69.7797,69.7883,9885.0
2020-01-06 11:40:00,81.08,81.08,81.07,81.08,24453.0,69.7969,69.7969,69.7883,69.7969,24453.0
2020-01-06 11:45:00,81.08,81.08,81.07,81.08,6991.0,69.7969,69.7969,69.7883,69.7969,6991.0
2020-01-06 11:50:00,81.09,81.09,81.08,81.09,5351.0,69.8055,69.8055,69.7969,69.8055,5351.0
2020-01-06 11:55:00,81.09,81.09,81.08,81.09,14628.0,69.8055,69.8055,69.7969,69.8055,14628.0
2020-01-06 12:00:00,81.09,81.09,81.08,81.08,3457.0,69.8055,69.8055,69.7969,69.7969,3457.0
2020-01-06 12:05:00,81.09,81.09,81.08,81.09,11846.0,69.8055,69.8055,69.7969,69.8055,11846.0
2020-01-06 12:10:00,81.09,81.09,81.08,81.09,17860.0,69.8055,69.8055,69.7969,69.8055,17860.0
2020-01-06 12:15:00,81.09,81.09,81.08,81.08,3495.0,69.8055,69.8055,69.7969,69.7969,3495.0
2020-01-06 12:20:00,81.09,81.09,81.08,81.09,4494.0,69.8055,69.8055,69.7969,69.8055,4494.0
2020-01-06 12:25:00,81.08,81.09,81.08,81.09,3443.0,69.7969,69.8055,69.7969,69.8055,3443.0
2020-01-06 12:30:00,81.09,81.09,81.08,81.08,12353.0,69.8055,69.8055,69.7969,69.7969,12353.0
2020-01-06 12:35:00,81.09,81.09,81.07,81.08,139792.0,69.8055,69.8055,69.7883,69.7969,139792.0
2020-01-06 12:40:00,81.07,81.08,81.07,81.08,4609.0,69.7883,69.7969,69.7883,69.7969,4609.0
2020-01-06 12:45:00,81.08,81.09,81.08,81.08,106802.0,69.7969,69.8055,69.7969,69.7969,106802.0
2020-01-06 12:50:00,81.08,81.09,81.08,81.09,1872.0,69.7969,69.8055,69.7969,69.8055,1872.0
2020-01-06 12:55:00,81.09,81.1,81.08,81.1,7695.0,69.8055,69.8141,69.7969,69.8141,7695.0
2020-01-06 13:00:00,81.09,81.1,81.09,81.09,23938.0,69.8055,69.8141,69.8055,69.8055,23938.0
2020-01-06 13:05:00,81.09,81.1,81.09,81.09,6084.0,69.8055,69.8141,69.8055,69.8055,6084.0
2020-01-06 13:10:00,81.09,81.1,81.09,81.09,2658.0,69.8055,69.8141,69.8055,69.8055,2658.0
2020-01-06 13:15:00,81.09,81.1,81.09,81.09,4747.0,69.8055,69.8141,69.8055,69.8055,4747.0
2020-01-06 13:20:00,81.1,81.1,81.09,81.09,13245.0,69.8141,69.8141,69.8055,69.8055,13245.0
2020-01-06 13:25:00,81.09,81.1,81.09,81.1,14627.0,69.8055,69.8141,69.8055,69.8141,14627.0
2020-01-06 13:30:00,81.1,81.1,81.08,81.09,89811.0,69.8141,69.8141,69.7969,69.8055,89811.0
2020-01-06 13:35:00,81.09,81.1,81.09,81.09,4433.0,69.8055,69.8141,69.8055,69.8055,4433.0
2020-01-06 13:40:00,81.09,81.1,81.09,81.09,16097.0,69.8055,69.8141,69.8055,69.8055,16097.0
2020-01-06 13:45:00,81.09,81.1,81.09,81.09,3310.0,69.8055,69.8141,69.8055,69.8055,3310.0
2020-01-06 13:50:00,81.1,81.1,81.09,81.1,5921.0,69.8141,69.8141,69.8055,69.8141,5921.0
2020-01-06 13:55:00,81.09,81.1,81.09,81.09,3055.0,69.8055,69.8141,69.8055,69.8055,3055.0
2020-01-06 14:00:00,81.09,81.1,81.09,81.09,10637.0,69.8055,69.8141,69.8055,69.8055,10637.0
2020-01-06 14:05:00,81.09,81.1,81.09,81.09,9161.0,69.8055,69.8141,69.8055,69.8055,9161.0
2020-01-06 14:10:00,81.09,81.1,81.09,81.09,13752.0,69.8055,69.8141,69.8055,69.8055,13752.0
2020-01-06 14:15:00,81.1,81.1,81.09,81.09,15958.0,69.8141,69.8141,69.8055,69.8055,15958.0
2020-01-06 14:20:00,81.1,81.1,81.09,81.09,8977.0,69.8141,69.8141,69.8055,69.8055,8977.0
2020-01-06 14:25:00,81.1,81.1,81.09,81.09,32272.0,69.8141,69.8141,69.8055,69.8055,32272.0
2020-01-06 14:30:00,81.09,81.1,81.09,81.1,28622.0,69.8055,69.8141,69.8055,69.8141,28622.0
2020-01-06 14:35:00,81.1,81.1,81.09,81.1,29293.0,69.8141,69.8141,69.8055,69.8141,29293.0
2020-01-06 14:40:00,81.09,81.1,81.09,81.09,32526.0,69.8055,69.8141,69.8055,69.8055,32526.0
2020-01-06 14:45:00,81.1,81.1,81.09,81.09,111731.0,69.8141,69.8141,69.8055,69.8055,111731.0
2020-01-06 14:50:00,81.09,81.1,81.09,81.09,8242.0,69.8055,69.8141,69.8055,69.8055,8242.0
2020-01-06 14:55:00,81.09,81.1,81.09,81.09,16067.0,69.8055,69.8141,69.8055,69.8055,16067.0
2020-01-06 15:00:00,81.09,81.1,81.09,81.1,17529.0,69.8055,69.8141,69.8055,69.8141,17529.0
2020-01-06 15:05:00,81.1,81.11,81.09,81.1,27157.0,69.8141,69.8227,69.8055,69.8141,27157.0
2020-01-06 15:10:00,81.11,81.11,81.1,81.1,27831.0,69.8227,69.8227,69.8141,69.8141,27831.0
2020-01-06 15:15:00,81.11,81.11,81.1,81.11,6340.0,69.8227,69.8227,69.8141,69.8227,6340.0
2020-01-06 15:20:00,81.11,81.12,81.1,81.12,15395.0,69.8227,69.8313,69.8141,69.8313,15395.0
2020-01-06 15:25:00,81.12,81.12,81.11,81.12,25631.0,69.8313,69.8313,69.8227,69.8313,25631.0
2020-01-06 15:30:00,81.11,81.12,81.11,81.12,19485.0,69.8227,69.8313,69.8227,69.8313,19485.0
2020-01-06 15:35:00,81.12,81.12,81.11,81.12,18547.0,69.8313,69.8313,69.8227,69.8313,18547.0
2020-01-06 15:40:00,81.12,81.12,81.11,81.12,38173.0,69.8313,69.8313,69.8227,69.8313,38173.0
2020-01-06 15:45:00,81.12,81.12,81.11,81.12,18179.0,69.8313,69.8313,69.8227,69.8313,18179.0
2020-01-06 15:50:00,81.12,81.12,81.11,81.11,10245.0,69.8313,69.8313,69.8227,69.8227,10245.0
2020-01-06 15:55:00,81.12,81.12,81.11,81.11,117158.0,69.8313,69.8313,69.8227,69.8227,117158.0
2020-01-07 09:30:00,81.16,81.16,81.14,81.14,51824.0,69.8657,69.8657,69.8485,69.8485,51824.0
2020-01-07 09:35:00,81.14,81.14,81.13,81.14,10714.0,69.8485,69.8485,69.8399,69.8485,10714.0
2020-01-07 09:40:00,81.13,81.14,81.13,81.13,8377.0,69.8399,69.8485,69.8399,69.8399,8377.0
2020-01-07 09:45:00,81.14,81.14,81.13,81.14,7720.0,69.8485,69.8485,69.8399,69.8485,7720.0
2020-01-07 09:50:00,81.14,81.14,81.13,81.13,5425.0,69.8485,69.8485,69.8399,69.8399,5425.0
2020-01-07 09:55:00,81.14,81.14,81.13,81.13,13773.0,69.8485,69.8485,69.8399,69.8399,13773.0
2020-01-07 10:00:00,81.13,81.13,81.1,81.11,46337.0,69.8399,69.8399,69.8141,69.8227,46337.0
2020-01-07 10:05:00,81.11,81.11,81.1,81.11,44315.0,69.8227,69.8227,69.8141,69.8227,44315.0
2020-01-07 10:10:00,81.11,81.12,81.1,81.11,6868.0,69.8227,69.8313,69.8141,69.8227,6868.0
2020-01-07 10:15:00,81.12,81.12,81.1,81.1,29426.0,69.8313,69.8313,69.8141,69.8141,29426.0
2020-01-07 10:20:00,81.11,81.12,81.1,81.11,9612.0,69.8227,69.8313,69.8141,69.8227,9612.0
2020-01-07 10:25:00,81.11,81.12,81.11,81.11,2662.0,69.8227,69.8313,69.8227,69.8227,2662.0
2020-01-07 10:30:00,81.12,81.12,81.1,81.12,49287.0,69.8313,69.8313,69.8141,69.8313,49287.0
2020-01-07 10:35:00,81.12,81.12,81.11,81.12,13538.0,69.8313,69.8313,69.8227,69.8313,13538.0
2020-01-07 10:40:00,81.12,81.12,81.11,81.11,7811.0,69.8313,69.8313,69.8227,69.8227,7811.0
2020-01-07 10:45:00,81.12,81.12,81.11,81.12,3120.0,69.8313,69.8313,69.8227,69.8313,3120.0
2020-01-07 10:50:00,81.12,81.12,81.11,81.11,6542.0,69.8313,69.8313,69.8227,69.8227,6542.0
2020-01-07 10:55:00,81.12,81.13,81.11,81.13,16919.0,69.8313,69.8399,69.8227,69.8399,16919.0
2020-01-07 11:00:00,81.13,81.13,81.12,81.13,26212.0,69.8399,69.8399,69.8313,69.8399,26212.0
2020-01-07 11:05:00,81.13,81.13,81.12,81.13,18444.0,69.8399,69.8399,69.8313,69.8399,18444.0
2020-01-07 11:10:00,81.13,81.13,81.12,81.13,2367.0,69.8399,69.8399,69.8313,69.8399,2367.0
2020-01-07 11:15:00,81.13,81.13,81.12,81.13,6914.0,69.8399,69.8399,69.8313,69.8399,6914.0
2020-01-07 11:20:00,81.13,81.13,81.12,81.12,2021.0,69.8399,69.8399,69.8313,69.8313,2021.0
2020-01-07 11:25:00,81.12,81.13,81.1,81.11,28749.0,69.8313,69.8399,69.8141,69.8227,28749.0
2020-01-07 11:30:00,81.11,81.11,81.1,81.11,27237.0,69.8227,69.8227,69.8141,69.8227,27237.0
2020-01-07 11:35:00,81.11,81.12,81.1,81.11,17838.0,69.8227,69.8313,69.8141,69.8227,17838.0
2020-01-07 11:40:00,81.12,81.12,81.11,81.12,7549.0,69.8313,69.8313,69.8227,69.8313,7549.0
2020-01-07 11:45:00,81.12,81.12,81.11,81.11,29653.0,69.8313,69.8313,69.8227,69.8227,29653.0
2020-01-07 11:50:00,81.12,81.12,81.11,81.11,9369.0,69.8313,69.8313,69.8227,69.8227,9369.0
2020-01-07 11:55:00,81.11,81.12,81.11,81.12,10894.0,69.8227,69.8313,69.8227,69.8313,10894.0
2020-01-07 12:00:00,81.12,81.12,81.11,81.12,11057.0,69.8313,69.8313,69.8227,69.8313,11057.0
2020-01-07 12:05:00,81.12,81.12,81.11,81.12,7846.0,69.8313,69.8313,69.8227,69.8313,7846.0
2020-01-07 12:10:00,81.12,81.12,81.11,81.11,32734.0,69.8313,69.8313,69.8227,69.8227,32734.0
2020-01-07 12:15:00,81.11,81.12,81.11,81.11,6172.0,69.8227,69.8313,69.8227,69.8227,6172.0
2020-01-07 12:20:00,81.11,81.12,81.11,81.11,4728.0,69.8227,69.8313,69.8227,69.8227,4728.0
2020-01-07 12:25:00,81.12,81.12,81.11,81.12,9096.0,69.8313,69.8313,69.8227,69.8313,9096.0
2020-01-07 12:30:00,81.11,81.12,81.11,81.12,10749.0,69.8227,69.8313,69.8227,69.8313,10749.0
2020-01-07 12:35:00,81.12,81.12,81.11,81.12,8870.0,69.8313,69.8313,69.8227,69.8313,8870.0
2020-01-07 12:40:00,81.12,81.12,81.11,81.12,4153.0,69.8313,69.8313,69.8227,69.8313,4153.0
2020-01-07 12:45:00,81.12,81.12,81.11,81.12,15210.0,69.8313,69.8313,69.8227,69.8313,15210.0
2020-01-07 12:50:00,81.11,81.12,81.11,81.12,3366.0,69.8227,69.8313,69.8227,69.8313,3366.0
2020-01-07 12:55:00,81.12,81.12,81.11,81.12,3522.0,69.8313,69.8313,69.8227,69.8313,3522.0
2020-01-07 13:00:00,81.12,81.12,81.11,81.12,5190.0,69.8313,69.8313,69.8227,69.8313,5190.0
2020-01-07 13:05:00,81.12,81.12,81.11,81.12,16186.0,69.8313,69.8313,69.8227,69.8313,16186.0
2020-01-07 13:10:00,81.12,81.12,81.11,81.12,4088.0,69.8313,69.8313,69.8227,69.8313,4088.0
2020-01-07 13:15:00,81.12,81.12,81.11,81.12,9955.0,69.8313,69.8313,69.8227,69.8313,9955.0
2020-01-07 13:20:00,81.12,81.12,81.11,81.12,20100.0,69.8313,69.8313,69.8227,69.8313,20100.0
2020-01-07 13:25:00,81.12,81.12,81.11,81.11,6368.0,69.8313,69.8313,69.8227,69.8227,6368.0
2020-01-07 13:30:00,81.12,81.12,81.11,81.12,2908.0,69.8313,69.8313,69.8227,69.8313,2908.0
2020-01-07 13:35:00,81.12,81.12,81.11,81.12,934.0,69.8313,69.8313,69.8227,69.8313,934.0
2020-01-07 13:40:00,81.12,81.12,81.11,81.12,3538.0,69.8313,69.8313,69.8227,69.8313,3538.0
2020-01-07 13:45:00,81.11,81.12,81.11,81.12,8620.0,69.8227,69.8313,69.8227,69.8313,8620.0
2020-01-07 13:50:00,81.12,81.12,81.11,81.12,1941.0,69.8313,69.8313,69.8227,69.8313,1941.0
2020-01-07 13:55:00,81.12,81.12,81.11,81.12,13067.0,69.8313,69.8313,69.8227,69.8313,13067.0
2020-01-07 14:00:00,81.11,81.12,81.11,81.12,8495.0,69.8227,69.8313,69.8227,69.8313,8495.0
2020-01-07 14:05:00,81.12,81.12,81.11,81.11,15129.0,69.8313,69.8313,69.8227,69.8227,15129.0
2020-01-07 14:10:00,81.11,81.12,81.11,81.11,7013.0,69.8227,69.8313,69.8227,69.8227,7013.0
2020-01-07 14:15:00,81.12,81.12,81.11,81.12,5280.0,69.8313,69.8313,69.8227,69.8313,5280.0
2020-01-07 14:20:00,81.12,81.12,81.11,81.12,11501.0,69.8313,69.8313,69.8227,69.8313,11501.0
2020-01-07 14:25:00,81.11,81.12,81.11,81.12,16079.0,69.8227,69.8313,69.8227,69.8313,16079.0
2020-01-07 14:30:00,81.12,81.12,81.11,81.12,27236.0,69.8313,69.8313,69.8227,69.8313,27236.0
2020-01-07 14:35:00,81.12,81.12,81.11,81.11,11063.0,69.8313,69.8313,69.8227,69.8227,11063.0
2020-01-07 14:40:00,81.11,81.12,81.11,81.12,14042.0,69.8227,69.8313,69.8227,69.8313,14042.0
2020-01-07 14:45:00,81.11,81.12,81.11,81.12,15270.0,69.8227,69.8313,69.8227,69.8313,15270.0
2020-01-07 14:50:00,81.11,81.12,81.11,81.12,3891.0,69.8227,69.8313,69.8227,69.8313,3891.0
2020-01-07 14:55:00,81.12,81.12,81.11,81.12,17005.0,69.8313,69.8313,69.8227,69.8313,17005.0
2020-01-07 15:00:00,81.11,81.12,81.11,81.12,8944.0,69.8227,69.8313,69.8227,69.8313,8944.0
2020-01-07 15:05:00,81.11,81.12,81.11,81.11,17970.0,69.8227,69.8313,69.8227,69.8227,17970.0
2020-01-07 15:10:00,81.12,81.12,81.11,81.12,6754.0,69.8313,69.8313,69.8227,69.8313,6754.0
2020-01-07 15:15:00,81.11,81.12,81.11,81.11,9791.0,69.8227,69.8313,69.8227,69.8227,9791.0
2020-01-07 15:20:00,81.11,81.12,81.11,81.11,12167.0,69.8227,69.8313,69.8227,69.8227,12167.0
2020-01-07 15:25:00,81.12,81.12,81.11,81.11,7627.0,69.8313,69.8313,69.8227,69.8227,7627.0
2020-01-07 15:30:00,81.12,81.12,81.11,81.12,6245.0,69.8313,69.8313,69.8227,69.8313,6245.0
2020-01-07 15:35:00,81.12,81.12,81.11,81.12,16954.0,69.8313,69.8313,69.8227,69.8313,16954.0
2020-01-07 15:40:00,81.11,81.12,81.11,81.12,13302.0,69.8227,69.8313,69.8227,69.8313,13302.0
2020-01-07 15:45:00,81.11,81.12,81.11,81.11,14008.0,69.8227,69.8313,69.8227,69.8227,14008.0
2020-01-07 15:50:00,81.12,81.12,81.11,81.11,15089.0,69.8313,69.8313,69.8227,69.8227,15089.0
2020-01-07 15:55:00,81.11,81.12,81.11,81.11,10478.0,69.8227,69.8313,69.8227,69.8227,10478.0
2020-01-08 09:30:00,81.14,81.14,81.12,81.12,31579.0,69.8485,69.8485,69.8313,69.8313,31579.0
2020-01-08 09:35:00,81.13,81.14,81.12,81.14,7153.0,69.8399,69.8485,69.8313,69.8485,7153.0
2020-01-08 09:40:00,81.14,81.14,81.13,81.14,5361.0,69.8485,69.8485,69.8399,69.8485,5361.0
2020-01-08 09:45:00,81.14,81.14,81.13,81.14,4727.0,69.8485,69.8485,69.8399,69.8485,4727.0
2020-01-08 09:50:00,81.14,81.14,81.13,81.14,9343.0,69.8485,69.8485,69.8399,69.8485,9343.0
2020-01-08 09:55:00,81.14,81.14,81.13,81.14,8046.0,69.8485,69.8485,69.8399,69.8485,8046.0
2020-01-08 10:00:00,81.14,81.14,81.13,81.14,5797.0,69.8485,69.8485,69.8399,69.8485,5797.0
2020-01-08 10:05:00,81.14,81.14,81.13,81.14,6755.0,69.8485,69.8485,69.8399,69.8485,6755.0
2020-01-08 10:10:00,81.14,81.14,81.13,81.14,4344.0,69.8485,69.8485,69.8399,69.8485,4344.0
2020-01-08 10:15:00,81.14,81.14,81.13,81.14,8067.0,69.8485,69.8485,69.8399,69.8485,8067.0
2020-01-08 10:20:00,81.14,81.14,81.13,81.14,13402.0,69.8485,69.8485,69.8399,69.8485,13402.0
2020-01-08 10:25:00,81.14,81.14,81.13,81.14,6070.0,69.8485,69.8485,69.8399,69.8485,6070.0
2020-01-08 10:30:00,81.14,81.14,81.13,81.14,15045.0,69.8485,69.8485,69.8399,69.8485,15045.0
2020-01-08 10:35:00,81.14,81.15,81.13,81.15,15624.0,69.8485,69.8571,69.8399,69.8571,15624.0
2020-01-08 10:40:00,81.15,81.15,81.14,81.15,6007.0,69.8571,69.8571,69.8485,69.8571,6007.0
2020-01-08 10:45:00,81.15,81.16,81.14,81.16,51273.0,69.8571,69.8657,69.8485,69.8657,51273.0
2020-01-08 10:50:00,81.16,81.16,81.15,81.16,10432.0,69.8657,69.8657,69.8571,69.8657,10432.0
2020-01-08 10:55:00,81.16,81.16,81.15,81.16,10463.0,69.8657,69.8657,69.8571,69.8657,10463.0
2020-01-08 11:00:00,81.15,81.16,81.13,81.14,21328.0,69.8571,69.8657,69.8399,69.8485,21328.0
2020-01-08 11:05:00,81.13,81.14,81.13,81.14,5939.0,69.8399,69.8485,69.8399,69.8485,5939.0
2020-01-08 11:10:00,81.14,81.14,81.13,81.14,5816.0,69.8485,69.8485,69.8399,69.8485,5816.0
2020-01-08 11:15:00,81.14,81.14,81.13,81.13,14796.0,69.8485,69.8485,69.8399,69.8399,14796.0
2020-01-08 11:20:00,81.14,81.14,81.13,81.13,9529.0,69.8485,69.8485,69.8399,69.8399,9529.0
2020-01-08 11:25:00,81.14,81.14,81.11,81.11,25301.0,69.8485,69.8485,69.8227,69.8227,25301.0
2020-01-08 11:30:00,81.11,81.13,81.1,81.12,10806.0,69.8227,69.8399,69.8141,69.8313,10806.0
2020-01-08 11:35:00,81.12,81.12,81.09,81.09,24931.0,69.8313,69.8313,69.8055,69.8055,24931.0
2020-01-08 11:40:00,81.09,81.09,81.08,81.08,8298.0,69.8055,69.8055,69.7969,69.7969,8298.0
2020-01-08 11:45:00,81.08,81.09,81.07,81.07,16338.0,69.7969,69.8055,69.7883,69.7883,16338.0
2020-01-08 11:50:00,81.08,81.08,81.06,81.06,11599.0,69.7969,69.7969,69.7797,69.7797,11599.0
2020-01-08 11:55:00,81.06,81.07,81.06,81.07,7490.0,69.7797,69.7883,69.7797,69.7883,7490.0
2020-01-08 12:00:00,81.07,81.07,81.06,81.07,24448.0,69.7883,69.7883,69.7797,69.7883,24448.0
2020-01-08 12:05:00,81.06,81.09,81.06,81.09,18444.0,69.7797,69.8055,69.7797,69.8055,18444.0
2020-01-08 12:10:00,81.09,81.1,81.08,81.09,16568.0,69.8055,69.8141,69.7969,69.8055,16568.0
2020-01-08 12:15:00,81.09,81.1,81.09,81.09,10648.0,69.8055,69.8141,69.8055,69.8055,10648.0
2020-01-08 12:20:00,81.09,81.1,81.09,81.09,5274.0,69.8055,69.8141,69.8055,69.8055,5274.0
2020-01-08 12:25:00,81.09,81.1,81.08,81.09,22261.0,69.8055,69.8141,69.7969,69.8055,22261.0
2020-01-08 12:30:00,81.08,81.09,81.08,81.09,19982.0,69.7969,69.8055,69.7969,69.8055,19982.0
2020-01-08 12:35:00,81.09,81.1,81.08,81.1,19466.0,69.8055,69.8141,69.7969,69.8141,19466.0
2020-01-08 12:40:00,81.09,81.1,81.09,81.1,4998.0,69.8055,69.8141,69.8055,69.8141,4998.0
2020-01-08 12:45:00,81.09,81.1,81.09,81.1,3511.0,69.8055,69.8141,69.8055,69.8141,3511.0
2020-01-08 12:50:00,81.09,81.1,81.09,81.1,8657.0,69.8055,69.8141,69.8055,69.8141,8657.0
2020-01-08 12:55:00,81.1,81.1,81.09,81.09,9036.0,69.8141,69.8141,69.8055,69.8055,9036.0
2020-01-08 13:00:00,81.09,81.1,81.08,81.08,11924.0,69.8055,69.8141,69.7969,69.7969,11924.0
2020-01-08 13:05:00,81.08,81.09,81.08,81.08,7786.0,69.7969,69.8055,69.7969,69.7969,7786.0
2020-01-08 13:10:00,81.09,81.09,81.08,81.08,4419.0,69.8055,69.8055,69.7969,69.7969,4419.0
2020-01-08 13:15:00,81.09,81.09,81.08,81.08,4491.0,69.8055,69.8055,69.7969,69.7969,4491.0
2020-01-08 13:20:00,81.08,81.09,81.08,81.09,9335.0,69.7969,69.8055,69.7969,69.8055,9335.0
2020-01-08 13:25:00,81.09,81.09,81.08,81.09,7697.0,69.8055,69.8055,69.7969,69.8055,7697.0
2020-01-08 13:30:00,81.09,81.09,81.08,81.09,4486.0,69.8055,69.8055,69.7969,69.8055,4486.0
2020-01-08 13:35:00,81.09,81.09,81.08,81.08,20153.0,69.8055,69.8055,69.7969,69.7969,20153.0
2020-01-08 13:40:00,81.09,81.09,81.08,81.09,20465.0,69.8055,69.8055,69.7969,69.8055,20465.0
2020-01-08 13:45:00,81.08,81.09,81.08,81.09,10841.0,69.7969,69.8055,69.7969,69.8055,10841.0
2020-01-08 13:50:00,81.09,81.09,81.08,81.09,6404.0,69.8055,69.8055,69.7969,69.8055,6404.0
2020-01-08 13:55:00,81.08,81.09,81.08,81.09,7835.0,69.7969,69.8055,69.7969,69.8055,7835.0
2020-01-08 14:00:00,81.09,81.09,81.08,81.09,16958.0,69.8055,69.8055,69.7969,69.8055,16958.0
2020-01-08 14:05:00,81.08,81.09,81.08,81.08,39343.0,69.7969,69.8055,69.7969,69.7969,39343.0
2020-01-08 14:10:00,81.09,81.09,81.08,81.09,6625.0,69.8055,69.8055,69.7969,69.8055,6625.0
2020-01-08 14:15:00,81.09,81.09,81.08,81.08,7695.0,69.8055,69.8055,69.7969,69.7969,7695.0
2020-01-08 14:20:00,81.09,81.09,81.08,81.08,12629.0,69.8055,69.8055,69.7969,69.7969,12629.0
2020-01-08 14:25:00,81.08,81.09,81.08,81.08,5869.0,69.7969,69.8055,69.7969,69.7969,5869.0
2020-01-08 14:30:00,81.09,81.09,81.08,81.09,5981.0,69.8055,69.8055,69.7969,69.8055,5981.0
2020-01-08 14:35:00,81.09,81.09,81.08,81.09,14892.0,69.8055,69.8055,69.7969,69.8055,14892.0
2020-01-08 14:40:00,81.09,81.09,81.08,81.08,10885.0,69.8055,69.8055,69.7969,69.7969,10885.0
2020-01-08 14:45:00,81.09,81.09,81.08,81.08,11037.0,69.8055,69.8055,69.7969,69.7969,11037.0
2020-01-08 14:50:00,81.08,81.09,81.08,81.08,11567.0,69.7969,69.8055,69.7969,69.7969,11567.0
2020-01-08 14:55:00,81.08,81.08,81.07,81.07,8621.0,69.7969,69.7969,69.7883,69.7883,8621.0
2020-01-08 15:00:00,81.07,81.08,81.07,81.08,39128.0,69.7883,69.7969,69.7883,69.7969,39128.0
2020-01-08 15:05:00,81.07,81.08,81.07,81.08,19201.0,69.7883,69.7969,69.7883,69.7969,19201.0
2020-01-08 15:10:00,81.07,81.08,81.04,81.05,114493.0,69.7883,69.7969,69.7624,69.7711,114493.0
2020-01-08 15:15:00,81.06,81.07,81.05,81.06,29536.0,69.7797,69.7883,69.7711,69.7797,29536.0
2020-01-08 15:20:00,81.07,81.07,81.06,81.07,14380.0,69.7883,69.7883,69.7797,69.7883,14380.0
2020-01-08 15:25:00,81.07,81.07,81.06,81.07,12869.0,69.7883,69.7883,69.7797,69.7883,12869.0
2020-01-08 15:30:00,81.07,81.07,81.06,81.06,16020.0,69.7883,69.7883,69.7797,69.7797,16020.0
2020-01-08 15:35:00,81.06,81.07,81.06,81.06,25350.0,69.7797,69.7883,69.7797,69.7797,25350.0
2020-01-08 15:40:00,81.06,81.07,81.05,81.06,22707.0,69.7797,69.7883,69.7711,69.7797,22707.0
2020-01-08 15:45:00,81.05,81.07,81.05,81.06,113958.0,69.7711,69.7883,69.7711,69.7797,113958.0
2020-01-08 15:50:00,81.06,81.07,81.06,81.07,25741.0,69.7797,69.7883,69.7797,69.7883,25741.0
2020-01-08 15:55:00,81.06,81.07,81.05,81.06,38739.0,69.7797,69.7883,69.7711,69.7797,38739.0
2020-01-09 09:30:00,81.04,81.07,81.04,81.04,42781.0,69.7624,69.7883,69.7624,69.7624,42781.0
2020-01-09 09:35:00,81.05,81.05,81.04,81.05,11995.0,69.7711,69.7711,69.7624,69.7711,11995.0
2020-01-09 09:40:00,81.05,81.05,81.04,81.05,3438.0,69.7711,69.7711,69.7624,69.7711,3438.0
2020-01-09 09:45:00,81.05,81.05,81.04,81.04,13536.0,69.7711,69.7711,69.7624,69.7624,13536.0
2020-01-09 09:50:00,81.04,81.05,81.04,81.05,6396.0,69.7624,69.7711,69.7624,69.7711,6396.0
2020-01-09 09:55:00,81.04,81.05,81.04,81.05,13379.0,69.7624,69.7711,69.7624,69.7711,13379.0
2020-01-09 10:00:00,81.05,81.05,81.04,81.05,13843.0,69.7711,69.7711,69.7624,69.7711,13843.0
2020-01-09 10:05:00,81.04,81.05,81.04,81.05,34698.0,69.7624,69.7711,69.7624,69.7711,34698.0
2020-01-09 10:10:00,81.05,81.05,81.04,81.05,13788.0,69.7711,69.7711,69.7624,69.7711,13788.0
2020-01-09 10:15:00,81.04,81.05,81.04,81.04,4785.0,69.7624,69.7711,69.7624,69.7624,4785.0
2020-01-09 10:20:00,81.05,81.05,81.04,81.05,8241.0,69.7711,69.7711,69.7624,69.7711,8241.0
2020-01-09 10:25:00,81.05,81.05,81.04,81.05,25875.0,69.7711,69.7711,69.7624,69.7711,25875.0
2020-01-09 10:30:00,81.05,81.05,81.04,81.05,6436.0,69.7711,69.7711,69.7624,69.7711,6436.0
2020-01-09 10:35:00,81.05,81.07,81.04,81.04,366754.0,69.7711,69.7883,69.7624,69.7624,366754.0
2020-01-09 10:40:00,81.04,81.05,81.04,81.05,4039.0,69.7624,69.7711,69.7624,69.7711,4039.0
2020-01-09 10:45:00,81.05,81.05,81.04,81.05,11532.0,69.7711,69.7711,69.7624,69.7711,11532.0
2020-01-09 10:50:00,81.05,81.05,81.04,81.05,15600.0,69.7711,69.7711,69.7624,69.7711,15600.0
2020-01-09 10:55:00,81.05,81.05,81.04,81.05,3981.0,69.7711,69.7711,69.7624,69.7711,3981.0
2020-01-09 11:00:00,81.05,81.05,81.04,81.04,15051.0,69.7711,69.7711,69.7624,69.7624,15051.0
2020-01-09 11:05:00,81.05,81.05,81.04,81.05,23517.0,69.7711,69.7711,69.7624,69.7711,23517.0
2020-01-09 11:10:00,81.05,81.05,81.04,81.05,24867.0,69.7711,69.7711,69.7624,69.7711,24867.0
2020-01-09 11:15:00,81.04,81.05,81.04,81.05,3402.0,69.7624,69.7711,69.7624,69.7711,3402.0
2020-01-09 11:20:00,81.05,81.05,81.04,81.05,5840.0,69.7711,69.7711,69.7624,69.7711,5840.0
2020-01-09 11:25:00,81.05,81.05,81.04,81.05,6671.0,69.7711,69.7711,69.7624,69.7711,6671.0
2020-01-09 11:30:00,81.05,81.05,81.04,81.05,11343.0,69.7711,69.7711,69.7624,69.7711,11343.0
2020-01-09 11:35:00,81.05,81.05,81.04,81.05,8701.0,69.7711,69.7711,69.7624,69.7711,8701.0
2020-01-09 11:40:00,81.05,81.06,81.04,81.06,13544.0,69.7711,69.7797,69.7624,69.7797,13544.0
2020-01-09 11:45:00,81.06,81.06,81.05,81.05,11052.0,69.7797,69.7797,69.7711,69.7711,11052.0
2020-01-09 11:50:00,81.06,81.06,81.05,81.05,29099.0,69.7797,69.7797,69.7711,69.7711,29099.0
2020-01-09 11:55:00,81.06,81.06,81.05,81.06,7662.0,69.7797,69.7797,69.7711,69.7797,7662.0
2020-01-09 12:00:00,81.05,81.06,81.05,81.06,2097.0,69.7711,69.7797,69.7711,69.7797,2097.0
2020-01-09 12:05:00,81.06,81.06,81.05,81.06,3972.0,69.7797,69.7797,69.7711,69.7797,3972.0
2020-01-09 12:10:00,81.06,81.07,81.05,81.06,13327.0,69.7797,69.7883,69.7711,69.7797,13327.0
2020-01-09 12:15:00,81.06,81.07,81.06,81.06,13110.0,69.7797,69.7883,69.7797,69.7797,13110.0
2020-01-09 12:20:00,81.07,81.08,81.06,81.07,11502.0,69.7883,69.7969,69.7797,69.7883,11502.0
2020-01-09 12:25:00,81.08,81.08,81.07,81.08,5009.0,69.7969,69.7969,69.7883,69.7969,5009.0
2020-01-09 12:30:00,81.08,81.08,81.07,81.08,29802.0,69.7969,69.7969,69.7883,69.7969,29802.0
2020-01-09 12:35:00,81.08,81.08,81.07,81.07,10416.0,69.7969,69.7969,69.7883,69.7883,10416.0
2020-01-09 12:40:00,81.07,81.08,81.06,81.06,9205.0,69.7883,69.7969,69.7797,69.7797,9205.0
2020-01-09 12:45:00,81.07,81.07,81.06,81.07,6269.0,69.7883,69.7883,69.7797,69.7883,6269.0
2020-01-09 12:50:00,81.06,81.07,81.06,81.06,5131.0,69.7797,69.7883,69.7797,69.7797,5131.0
2020-01-09 12:55:00,81.07,81.08,81.06,81.08,28124.0,69.7883,69.7969,69.7797,69.7969,28124.0
2020-01-09 13:00:00,81.08,81.09,81.07,81.09,34133.0,69.7969,69.8055,69.7883,69.8055,34133.0
2020-01-09 13:05:00,81.08,81.09,81.08,81.09,7176.0,69.7969,69.8055,69.7969,69.8055,7176.0
2020-01-09 13:10:00,81.09,81.09,81.08,81.09,14053.0,69.8055,69.8055,69.7969,69.8055,14053.0
2020-01-09 13:15:00,81.08,81.09,81.08,81.08,15296.0,69.7969,69.8055,69.7969,69.7969,15296.0
2020-01-09 13:20:00,81.09,81.1,81.08,81.09,6533.0,69.8055,69.8141,69.7969,69.8055,6533.0
2020-01-09 13:25:00,81.1,81.1,81.09,81.1,7825.0,69.8141,69.8141,69.8055,69.8141,7825.0
2020-01-09 13:30:00,81.1,81.1,81.09,81.09,8005.0,69.8141,69.8141,69.8055,69.8055,8005.0
2020-01-09 13:35:00,81.1,81.1,81.09,81.09,11314.0,69.8141,69.8141,69.8055,69.8055,11314.0
2020-01-09 13:40:00,81.1,81.11,81.09,81.11,9279.0,69.8141,69.8227,69.8055,69.8227,9279.0
2020-01-09 13:45:00,81.11,81.11,81.09,81.1,11522.0,69.8227,69.8227,69.8055,69.8141,11522.0
2020-01-09 13:50:00,81.1,81.11,81.1,81.1,14885.0,69.8141,69.8227,69.8141,69.8141,14885.0
2020-01-09 13:55:00,81.11,81.11,81.1,81.11,9509.0,69.8227,69.8227,69.8141,69.8227,9509.0
2020-01-09 14:00:00,81.1,81.11,81.1,81.11,19125.0,69.8141,69.8227,69.8141,69.8227,19125.0
2020-01-09 14:05:00,81.11,81.12,81.1,81.12,9529.0,69.8227,69.8313,69.8141,69.8313,9529.0
2020-01-09 14:10:00,81.12,81.12,81.11,81.12,3887.0,69.8313,69.8313,69.8227,69.8313,3887.0
2020-01-09 14:15:00,81.12,81.12,81.1,81.1,8037.0,69.8313,69.8313,69.8141,69.8141,8037.0
2020-01-09 14:20:00,81.11,81.11,81.1,81.1,12429.0,69.8227,69.8227,69.8141,69.8141,12429.0
2020-01-09 14:25:00,81.1,81.11,81.1,81.11,3501.0,69.8141,69.8227,69.8141,69.8227,3501.0
2020-01-09 14:30:00,81.11,81.11,81.1,81.11,4540.0,69.8227,69.8227,69.8141,69.8227,4540.0
2020-01-09 14:35:00,81.1,81.11,81.09,81.09,10146.0,69.8141,69.8227,69.8055,69.8055,10146.0
2020-01-09 14:40:00,81.09,81.1,81.09,81.1,5859.0,69.8055,69.8141,69.8055,69.8141,5859.0
2020-01-09 14:45:00,81.09,81.1,81.09,81.1,17859.0,69.8055,69.8141,69.8055,69.8141,17859.0
2020-01-09 14:50:00,81.09,81.1,81.09,81.09,28570.0,69.8055,69.8141,69.8055,69.8055,28570.0
2020-01-09 14:55:00,81.09,81.1,81.09,81.09,21839.0,69.8055,69.8141,69.8055,69.8055,21839.0
2020-01-09 15:00:00,81.09,81.1,81.09,81.09,13532.0,69.8055,69.8141,69.8055,69.8055,13532.0
2020-01-09 15:05:00,81.1,81.11,81.09,81.11,15908.0,69.8141,69.8227,69.8055,69.8227,15908.0
2020-01-09 15:10:00,81.11,81.12,81.1,81.11,36853.0,69.8227,69.8313,69.8141,69.8227,36853.0
2020-01-09 15:15:00,81.12,81.12,81.11,81.12,34301.0,69.8313,69.8313,69.8227,69.8313,34301.0
2020-01-09 15:20:00,81.11,81.12,81.11,81.12,17307.0,69.8227,69.8313,69.8227,69.8313,17307.0
2020-01-09 15:25:00,81.12,81.12,81.1,81.11,28620.0,69.8313,69.8313,69.8141,69.8227,28620.0
2020-01-09 15:30:00,81.11,81.12,81.1,81.12,33823.0,69.8227,69.8313,69.8141,69.8313,33823.0
2020-01-09 15:35:00,81.12,81.13,81.11,81.13,62065.0,69.8313,69.8399,69.8227,69.8399,62065.0
2020-01-09 15:40:00,81.12,81.13,81.11,81.12,104963.0,69.8313,69.8399,69.8227,69.8313,104963.0
2020-01-09 15:45:00,81.11,81.12,81.11,81.11,23613.0,69.8227,69.8313,69.8227,69.8227,23613.0
2020-01-09 15:50:00,81.12,81.12,81.11,81.11,10668.0,69.8313,69.8313,69.8227,69.8227,10668.0
2020-01-09 15:55:00,81.11,81.12,81.11,81.11,14657.0,69.8227,69.8313,69.8227,69.8227,14657.0
2020-01-10 09:30:00,81.15,81.15,81.12,81.13,54286.0,69.8571,69.8571,69.8313,69.8399,54286.0
2020-01-10 09:35:00,81.12,81.14,81.12,81.14,28767.0,69.8313,69.8485,69.8313,69.8485,28767.0
2020-01-10 09:40:00,81.14,81.14,81.13,81.14,7534.0,69.8485,69.8485,69.8399,69.8485,7534.0
2020-01-10 09:45:00,81.14,81.14,81.13,81.14,23473.0,69.8485,69.8485,69.8399,69.8485,23473.0
2020-01-10 09:50:00,81.13,81.14,81.13,81.13,4869.0,69.8399,69.8485,69.8399,69.8399,4869.0
2020-01-10 09:55:00,81.13,81.14,81.13,81.14,8928.0,69.8399,69.8485,69.8399,69.8485,8928.0
2020-01-10 10:00:00,81.14,81.14,81.13,81.13,11112.0,69.8485,69.8485,69.8399,69.8399,11112.0
2020-01-10 10:05:00,81.13,81.15,81.13,81.15,40860.0,69.8399,69.8571,69.8399,69.8571,40860.0
2020-01-10 10:10:00,81.15,81.15,81.14,81.15,3530.0,69.8571,69.8571,69.8485,69.8571,3530.0
2020-01-10 10:15:00,81.15,81.15,81.13,81.13,29431.0,69.8571,69.8571,69.8399,69.8399,29431.0
2020-01-10 10:20:00,81.14,81.14,81.13,81.14,24284.0,69.8485,69.8485,69.8399,69.8485,24284.0
2020-01-10 10:25:00,81.14,81.14,81.13,81.14,4727.0,69.8485,69.8485,69.8399,69.8485,4727.0
2020-01-10 10:30:00,81.13,81.14,81.13,81.13,8455.0,69.8399,69.8485,69.8399,69.8399,8455.0
2020-01-10 10:35:00,81.14,81.14,81.13,81.14,8892.0,69.8485,69.8485,69.8399,69.8485,8892.0
2020-01-10 10:40:00,81.14,81.15,81.13,81.15,27526.0,69.8485,69.8571,69.8399,69.8571,27526.0
2020-01-10 10:45:00,81.15,81.15,81.14,81.15,7015.0,69.8571,69.8571,69.8485,69.8571,7015.0
2020-01-10 10:50:00,81.15,81.15,81.14,81.15,5715.0,69.8571,69.8571,69.8485,69.8571,5715.0
2020-01-10 10:55:00,81.14,81.16,81.14,81.16,29461.0,69.8485,69.8657,69.8485,69.8657,29461.0
2020-01-10 11:00:00,81.16,81.16,81.15,81.16,4502.0,69.8657,69.8657,69.8571,69.8657,4502.0
2020-01-10 11:05:00,81.16,81.16,81.15,81.16,8574.0,69.8657,69.8657,69.8571,69.8657,8574.0
2020-01-10 11:10:00,81.16,81.16,81.15,81.16,8317.0,69.8657,69.8657,69.8571,69.8657,8317.0
2020-01-10 11:15:00,81.15,81.17,81.15,81.17,13221.0,69.8571,69.8744,69.8571,69.8744,13221.0
2020-01-10 11:20:00,81.16,81.17,81.16,81.17,25234.0,69.8657,69.8744,69.8657,69.8744,25234.0
2020-01-10 11:25:00,81.17,81.17,81.16,81.17,7074.0,69.8744,69.8744,69.8657,69.8744,7074.0
2020-01-10 11:30:00,81.17,81.17,81.16,81.16,18562.0,69.8744,69.8744,69.8657,69.8657,18562.0
2020-01-10 11:35:00,81.17,81.18,81.16,81.17,17291.0,69.8744,69.883,69.8657,69.8744,17291.0
2020-01-10 11:40:00,81.17,81.18,81.17,81.17,14257.0,69.8744,69.883,69.8744,69.8744,14257.0
2020-01-10 11:45:00,81.17,81.18,81.17,81.18,5307.0,69.8744,69.883,69.8744,69.883,5307.0
2020-01-10 11:50:00,81.18,81.18,81.17,81.18,39445.0,69.883,69.883,69.8744,69.883,39445.0
2020-01-10 11:55:00,81.17,81.18,81.17,81.17,5325.0,69.8744,69.883,69.8744,69.8744,5325.0
2020-01-10 12:00:00,81.18,81.18,81.17,81.18,18204.0,69.883,69.883,69.8744,69.883,18204.0
2020-01-10 12:05:00,81.18,81.18,81.17,81.18,4093.0,69.883,69.883,69.8744,69.883,4093.0
2020-01-10 12:10:00,81.17,81.18,81.17,81.18,2998.0,69.8744,69.883,69.8744,69.883,2998.0
2020-01-10 12:15:00,81.17,81.18,81.17,81.17,10079.0,69.8744,69.883,69.8744,69.8744,10079.0
2020-01-10 12:20:00,81.17,81.18,81.17,81.17,12756.0,69.8744,69.883,69.8744,69.8744,12756.0
2020-01-10 12:25:00,81.18,81.18,81.16,81.17,31852.0,69.883,69.883,69.8657,69.8744,31852.0
2020-01-10 12:30:00,81.17,81.17,81.16,81.16,7334.0,69.8744,69.8744,69.8657,69.8657,7334.0
2020-01-10 12:35:00,81.17,81.17,81.16,81.17,10137.0,69.8744,69.8744,69.8657,69.8744,10137.0
2020-01-10 12:40:00,81.16,81.17,81.16,81.17,6158.0,69.8657,69.8744,69.8657,69.8744,6158.0
2020-01-10 12:45:00,81.16,81.17,81.16,81.17,6003.0,69.8657,69.8744,69.8657,69.8744,6003.0
2020-01-10 12:50:00,81.17,81.17,81.16,81.17,16342.0,69.8744,69.8744,69.8657,69.8744,16342.0
2020-01-10 12:55:00,81.17,81.17,81.16,81.17,8911.0,69.8744,69.8744,69.8657,69.8744,8911.0
2020-01-10 13:00:00,81.16,81.17,81.16,81.17,13127.0,69.8657,69.8744,69.8657,69.8744,13127.0
2020-01-10 13:05:00,81.17,81.17,81.16,81.17,7387.0,69.8744,69.8744,69.8657,69.8744,7387.0
2020-01-10 13:10:00,81.16,81.17,81.16,81.17,10269.0,69.8657,69.8744,69.8657,69.8744,10269.0
2020-01-10 13:15:00,81.17,81.17,81.16,81.17,9516.0,69.8744,69.8744,69.8657,69.8744,9516.0
2020-01-10 13:20:00,81.16,81.17,81.16,81.17,9506.0,69.8657,69.8744,69.8657,69.8744,9506.0
2020-01-10 13:25:00,81.16,81.17,81.16,81.17,9685.0,69.8657,69.8744,69.8657,69.8744,9685.0
2020-01-10 13:30:00,81.16,81.17,81.16,81.17,4978.0,69.8657,69.8744,69.8657,69.8744,4978.0
2020-01-10 13:35:00,81.17,81.17,81.16,81.16,24641.0,69.8744,69.8744,69.8657,69.8657,24641.0
2020-01-10 13:40:00,81.16,81.17,81.16,81.17,3466.0,69.8657,69.8744,69.8657,69.8744,3466.0
2020-01-10 13:45:00,81.16,81.17,81.16,81.17,5660.0,69.8657,69.8744,69.8657,69.8744,5660.0
2020-01-10 13:50:00,81.16,81.17,81.16,81.17,10255.0,69.8657,69.8744,69.8657,69.8744,10255.0
2020-01-10 13:55:00,81.17,81.17,81.16,81.16,13071.0,69.8744,69.8744,69.8657,69.8657,13071.0
2020-01-10 14:00:00,81.16,81.17,81.16,81.17,17253.0,69.8657,69.8744,69.8657,69.8744,17253.0
2020-01-10 14:05:00,81.16,81.17,81.15,81.15,11554.0,69.8657,69.8744,69.8571,69.8571,11554.0
2020-01-10 14:10:00,81.15,81.16,81.15,81.16,8887.0,69.8571,69.8657,69.8571,69.8657,8887.0
2020-01-10 14:15:00,81.16,81.17,81.15,81.17,4001.0,69.8657,69.8744,69.8571,69.8744,4001.0
2020-01-10 14:20:00,81.17,81.17,81.16,81.17,29948.0,69.8744,69.8744,69.8657,69.8744,29948.0
2020-01-10 14:25:00,81.17,81.17,81.16,81.16,8120.0,69.8744,69.8744,69.8657,69.8657,8120.0
2020-01-10 14:30:00,81.17,81.17,81.16,81.16,11172.0,69.8744,69.8744,69.8657,69.8657,11172.0
2020-01-10 14:35:00,81.17,81.17,81.16,81.17,10022.0,69.8744,69.8744,69.8657,69.8744,10022.0
2020-01-10 14:40:00,81.16,81.17,81.16,81.17,11002.0,69.8657,69.8744,69.8657,69.8744,11002.0
2020-01-10 14:45:00,81.16,81.17,81.16,81.17,8691.0,69.8657,69.8744,69.8657,69.8744,8691.0
2020-01-10 14:50:00,81.17,81.17,81.16,81.16,9515.0,69.8744,69.8744,69.8657,69.8657,9515.0
2020-01-10 14:55:00,81.17,81.17,81.16,81.17,6937.0,69.8744,69.8744,69.8657,69.8744,6937.0
2020-01-10 15:00:00,81.17,81.17,81.16,81.17,5017.0,69.8744,69.8744,69.8657,69.8744,5017.0
2020-01-10 15:05:00,81.17,81.17,81.16,81.16,14295.0,69.8744,69.8744,69.8657,69.8657,14295.0
2020-01-10 15:10:00,81.17,81.17,81.16,81.16,12764.0,69.8744,69.8744,69.8657,69.8657,12764.0
2020-01-10 15:15:00,81.17,81.17,81.16,81.17,17099.0,69.8744,69.8744,69.8657,69.8744,17099.0
2020-01-10 15:20:00,81.17,81.17,81.16,81.16,17261.0,69.8744,69.8744,69.8657,69.8657,17261.0
2020-01-10 15:25:00,81.17,81.17,81.16,81.17,35175.0,69.8744,69.8744,69.8657,69.8744,35175.0
2020-01-10 15:30:00,81.17,81.17,81.16,81.17,17816.0,69.8744,69.8744,69.8657,69.8744,17816.0
2020-01-10 15:35:00,81.17,81.17,81.16,81.17,22124.0,69.8744,69.8744,69.8657,69.8744,22124.0
2020-01-10 15:40:00,81.17,81.17,81.16,81.16,37163.0,69.8744,69.8744,69.8657,69.8657,37163.0
2020-01-10 15:45:00,81.17,81.17,81.16,81.16,20590.0,69.8744,69.8744,69.8657,69.8657,20590.0
2020-01-10 15:50:00,81.17,81.17,81.16,81.17,24975.0,69.8744,69.8744,69.8657,69.8744,24975.0
2020-01-10 15:55:00,81.17,81.17,81.16,81.17,59427.0,69.8744,69.8744,69.8657,69.8744,59427.0
2020-01-13 09:30:00,81.16,81.16,81.13,81.16,67353.0,69.8657,69.8657,69.8399,69.8657,67353.0
2020-01-13 09:35:00,81.16,81.16,81.15,81.15,18396.0,69.8657,69.8657,69.8571,69.8571,18396.0
2020-01-13 09:40:00,81.15,81.16,81.13,81.14,19742.0,69.8571,69.8657,69.8399,69.8485,19742.0
2020-01-13 09:45:00,81.14,81.14,81.13,81.14,6083.0,69.8485,69.8485,69.8399,69.8485,6083.0
2020-01-13 09:50:00,81.14,81.14,81.13,81.14,17485.0,69.8485,69.8485,69.8399,69.8485,17485.0
2020-01-13 09:55:00,81.14,81.15,81.13,81.15,10317.0,69.8485,69.8571,69.8399,69.8571,10317.0
2020-01-13 10:00:00,81.14,81.15,81.14,81.15,4522.0,69.8485,69.8571,69.8485,69.8571,4522.0
2020-01-13 10:05:00,81.14,81.15,81.14,81.15,2164.0,69.8485,69.8571,69.8485,69.8571,2164.0
2020-01-13 10:10:00,81.15,81.15,81.14,81.15,21076.0,69.8571,69.8571,69.8485,69.8571,21076.0
2020-01-13 10:15:00,81.14,81.15,81.14,81.15,3858.0,69.8485,69.8571,69.8485,69.8571,3858.0
2020-01-13 10:20:00,81.15,81.15,81.14,81.15,22206.0,69.8571,69.8571,69.8485,69.8571,22206.0
2020-01-13 10:25:00,81.15,81.15,81.14,81.15,5359.0,69.8571,69.8571,69.8485,69.8571,5359.0
2020-01-13 10:30:00,81.15,81.15,81.14,81.14,4827.0,69.8571,69.8571,69.8485,69.8485,4827.0
2020-01-13 10:35:00,81.15,81.15,81.14,81.15,13391.0,69.8571,69.8571,69.8485,69.8571,13391.0
2020-01-13 10:40:00,81.14,81.15,81.14,81.15,7071.0,69.8485,69.8571,69.8485,69.8571,7071.0
2020-01-13 10:45:00,81.15,81.15,81.14,81.14,23622.0,69.8571,69.8571,69.8485,69.8485,23622.0
2020-01-13 10:50:00,81.14,81.15,81.14,81.15,10519.0,69.8485,69.8571,69.8485,69.8571,10519.0
2020-01-13 10:55:00,81.14,81.15,81.14,81.14,9415.0,69.8485,69.8571,69.8485,69.8485,9415.0
2020-01-13 11:00:00,81.15,81.15,81.13,81.14,8692.0,69.8571,69.8571,69.8399,69.8485,8692.0
2020-01-13 11:05:00,81.14,81.14,81.13,81.14,25540.0,69.8485,69.8485,69.8399,69.8485,25540.0
2020-01-13 11:10:00,81.14,81.14,81.13,81.13,17507.0,69.8485,69.8485,69.8399,69.8399,17507.0
2020-01-13 11:15:00,81.14,81.14,81.13,81.14,20548.0,69.8485,69.8485,69.8399,69.8485,20548.0
2020-01-13 11:20:00,81.14,81.14,81.13,81.14,23818.0,69.8485,69.8485,69.8399,69.8485,23818.0
2020-01-13 11:25:00,81.14,81.15,81.13,81.14,27992.0,69.8485,69.8571,69.8399,69.8485,27992.0
2020-01-13 11:30:00,81.14,81.15,81.14,81.15,6007.0,69.8485,69.8571,69.8485,69.8571,6007.0
2020-01-13 11:35:00,81.15,81.15,81.14,81.14,8496.0,69.8571,69.8571,69.8485,69.8485,8496.0
2020-01-13 11:40:00,81.15,81.15,81.14,81.15,20835.0,69.8571,69.8571,69.8485,69.8571,20835.0
2020-01-13 11:45:00,81.15,81.15,81.14,81.14,7993.0,69.8571,69.8571,69.8485,69.8485,7993.0
2020-01-13 11:50:00,81.15,81.15,81.14,81.15,5662.0,69.8571,69.8571,69.8485,69.8571,5662.0
2020-01-13 11:55:00,81.14,81.15,81.14,81.15,14653.0,69.8485,69.8571,69.8485,69.8571,14653.0
2020-01-13 12:00:00,81.15,81.15,81.14,81.15,6230.0,69.8571,69.8571,69.8485,69.8571,6230.0
2020-01-13 12:05:00,81.15,81.15,81.14,81.15,9043.0,69.8571,69.8571,69.8485,69.8571,9043.0
2020-01-13 12:10:00,81.14,81.15,81.14,81.15,4575.0,69.8485,69.8571,69.8485,69.8571,4575.0
2020-01-13 12:15:00,81.14,81.15,81.14,81.15,12559.0,69.8485,69.8571,69.8485,69.8571,12559.0
2020-01-13 12:20:00,81.15,81.15,81.14,81.15,6376.0,69.8571,69.8571,69.8485,69.8571,6376.0
2020-01-13 12:25:00,81.15,81.15,81.14,81.15,11771.0,69.8571,69.8571,69.8485,69.8571,11771.0
2020-01-13 12:30:00,81.15,81.15,81.14,81.15,6804.0,69.8571,69.8571,69.8485,69.8571,6804.0
2020-01-13 12:35:00,81.15,81.15,81.14,81.15,3468.0,69.8571,69.8571,69.8485,69.8571,3468.0
2020-01-13 12:40:00,81.15,81.15,81.14,81.15,5775.0,69.8571,69.8571,69.8485,69.8571,5775.0
2020-01-13 12:45:00,81.15,81.16,81.14,81.16,16360.0,69.8571,69.8657,69.8485,69.8657,16360.0
2020-01-13 12:50:00,81.16,81.16,81.15,81.16,3280.0,69.8657,69.8657,69.8571,69.8657,3280.0
2020-01-13 12:55:00,81.15,81.16,81.15,81.16,25707.0,69.8571,69.8657,69.8571,69.8657,25707.0
2020-01-13 13:00:00,81.16,81.16,81.15,81.15,2099.0,69.8657,69.8657,69.8571,69.8571,2099.0
2020-01-13 13:05:00,81.15,81.16,81.15,81.16,7663.0,69.8571,69.8657,69.8571,69.8657,7663.0
2020-01-13 13:10:00,81.16,81.16,81.15,81.15,21322.0,69.8657,69.8657,69.8571,69.8571,21322.0
2020-01-13 13:15:00,81.16,81.16,81.15,81.16,4727.0,69.8657,69.8657,69.8571,69.8657,4727.0
2020-01-13 13:20:00,81.16,81.16,81.15,81.16,8867.0,69.8657,69.8657,69.8571,69.8657,8867.0
2020-01-13 13:25:00,81.16,81.16,81.15,81.15,14435.0,69.8657,69.8657,69.8571,69.8571,14435.0
2020-01-13 13:30:00,81.16,81.16,81.15,81.16,7238.0,69.8657,69.8657,69.8571,69.8657,7238.0
2020-01-13 13:35:00,81.16,81.16,81.15,81.15,13184.0,69.8657,69.8657,69.8571,69.8571,13184.0
2020-01-13 13:40:00,81.16,81.16,81.15,81.16,10071.0,69.8657,69.8657,69.8571,69.8657,10071.0
2020-01-13 13:45:00,81.16,81.16,81.15,81.16,12800.0,69.8657,69.8657,69.8571,69.8657,12800.0
2020-01-13 13:50:00,81.16,81.16,81.15,81.16,17932.0,69.8657,69.8657,69.8571,69.8657,17932.0
2020-01-13 13:55:00,81.16,81.16,81.15,81.15,11531.0,69.8657,69.8657,69.8571,69.8571,11531.0
2020-01-13 14:00:00,81.16,81.16,81.15,81.15,10045.0,69.8657,69.8657,69.8571,69.8571,10045.0
2020-01-13 14:05:00,81.16,81.16,81.15,81.15,27960.0,69.8657,69.8657,69.8571,69.8571,27960.0
2020-01-13 14:10:00,81.16,81.16,81.15,81.16,12713.0,69.8657,69.8657,69.8571,69.8657,12713.0
2020-01-13 14:15:00,81.16,81.16,81.15,81.15,9060.0,69.8657,69.8657,69.8571,69.8571,9060.0
2020-01-13 14:20:00,81.16,81.16,81.15,81.16,6646.0,69.8657,69.8657,69.8571,69.8657,6646.0
2020-01-13 14:25:00,81.16,81.16,81.15,81.16,7210.0,69.8657,69.8657,69.8571,69.8657,7210.0
2020-01-13 14:30:00,81.16,81.16,81.15,81.16,6153.0,69.8657,69.8657,69.8571,69.8657,6153.0
2020-01-13 14:35:00,81.15,81.16,81.15,81.15,11822.0,69.8571,69.8657,69.8571,69.8571,11822.0
2020-01-13 14:40:00,81.16,81.16,81.15,81.16,17580.0,69.8657,69.8657,69.8571,69.8657,17580.0
2020-01-13 14:45:00,81.16,81.16,81.15,81.16,11628.0,69.8657,69.8657,69.8571,69.8657,11628.0
2020-01-13 14:50:00,81.16,81.16,81.15,81.16,6826.0,69.8657,69.8657,69.8571,69.8657,6826.0
2020-01-13 14:55:00,81.16,81.16,81.15,81.16,25377.0,69.8657,69.8657,69.8571,69.8657,25377.0
2020-01-13 15:00:00,81.15,81.16,81.15,81.16,9473.0,69.8571,69.8657,69.8571,69.8657,9473.0
2020-01-13 15:05:00,81.16,81.16,81.15,81.16,18686.0,69.8657,69.8657,69.8571,69.8657,18686.0
2020-01-13 15:10:00,81.16,81.16,81.15,81.16,28182.0,69.8657,69.8657,69.8571,69.8657,28182.0
2020-01-13 15:15:00,81.15,81.16,81.15,81.16,39243.0,69.8571,69.8657,69.8571,69.8657,39243.0
2020-01-13 15:20:00,81.16,81.16,81.15,81.15,21194.0,69.8657,69.8657,69.8571,69.8571,21194.0
2020-01-13 15:25:00,81.16,81.16,81.15,81.15,15207.0,69.8657,69.8657,69.8571,69.8571,15207.0
2020-01-13 15:30:00,81.16,81.16,81.15,81.16,9301.0,69.8657,69.8657,69.8571,69.8657,9301.0
2020-01-13 15:35:00,81.16,81.16,81.15,81.15,11224.0,69.8657,69.8657,69.8571,69.8571,11224.0
2020-01-13 15:40:00,81.15,81.16,81.15,81.16,54896.0,69.8571,69.8657,69.8571,69.8657,54896.0
2020-01-13 15:45:00,81.15,81.16,81.15,81.15,30399.0,69.8571,69.8657,69.8571,69.8571,30399.0
2020-01-13 15:50:00,81.15,81.16,81.15,81.15,12008.0,69.8571,69.8657,69.8571,69.8571,12008.0
2020-01-13 15:55:00,81.15,81.16,81.14,81.14,23566.0,69.8571,69.8657,69.8485,69.8485,23566.0
2020-01-14 09:30:00,81.15,81.16,81.13,81.14,81845.0,69.8571,69.8657,69.8399,69.8485,81845.0
2020-01-14 09:35:00,81.14,81.15,81.13,81.14,15686.0,69.8485,69.8571,69.8399,69.8485,15686.0
2020-01-14 09:40:00,81.15,81.15,81.14,81.15,3188.0,69.8571,69.8571,69.8485,69.8571,3188.0
2020-01-14 09:45:00,81.14,81.15,81.14,81.15,4543.0,69.8485,69.8571,69.8485,69.8571,4543.0
2020-01-14 09:50:00,81.15,81.15,81.14,81.15,10251.0,69.8571,69.8571,69.8485,69.8571,10251.0
2020-01-14 09:55:00,81.14,81.15,81.14,81.15,32699.0,69.8485,69.8571,69.8485,69.8571,32699.0
2020-01-14 10:00:00,81.15,81.15,81.14,81.14,23434.0,69.8571,69.8571,69.8485,69.8485,23434.0
2020-01-14 10:05:00,81.15,81.15,81.13,81.13,58680.0,69.8571,69.8571,69.8399,69.8399,58680.0
2020-01-14 10:10:00,81.13,81.14,81.13,81.13,29786.0,69.8399,69.8485,69.8399,69.8399,29786.0
2020-01-14 10:15:00,81.13,81.14,81.13,81.14,24795.0,69.8399,69.8485,69.8399,69.8485,24795.0
2020-01-14 10:20:00,81.14,81.14,81.13,81.14,2706.0,69.8485,69.8485,69.8399,69.8485,2706.0
2020-01-14 10:25:00,81.13,81.14,81.13,81.14,8069.0,69.8399,69.8485,69.8399,69.8485,8069.0
2020-01-14 10:30:00,81.14,81.14,81.13,81.14,8417.0,69.8485,69.8485,69.8399,69.8485,8417.0
2020-01-14 10:35:00,81.14,81.14,81.13,81.13,5631.0,69.8485,69.8485,69.8399,69.8399,5631.0
2020-01-14 10:40:00,81.14,81.14,81.13,81.14,15042.0,69.8485,69.8485,69.8399,69.8485,15042.0
2020-01-14 10:45:00,81.14,81.14,81.13,81.14,6591.0,69.8485,69.8485,69.8399,69.8485,6591.0
2020-01-14 10:50:00,81.14,81.15,81.13,81.15,32636.0,69.8485,69.8571,69.8399,69.8571,32636.0
2020-01-14 10:55:00,81.15,81.15,81.14,81.15,6946.0,69.8571,69.8571,69.8485,69.8571,6946.0
2020-01-14 11:00:00,81.15,81.16,81.14,81.15,35769.0,69.8571,69.8657,69.8485,69.8571,35769.0
2020-01-14 11:05:00,81.15,81.15,81.14,81.15,12660.0,69.8571,69.8571,69.8485,69.8571,12660.0
2020-01-14 11:10:00,81.15,81.15,81.14,81.15,9544.0,69.8571,69.8571,69.8485,69.8571,9544.0
2020-01-14 11:15:00,81.15,81.15,81.14,81.15,7909.0,69.8571,69.8571,69.8485,69.8571,7909.0
2020-01-14 11:20:00,81.14,81.15,81.14,81.15,8582.0,69.8485,69.8571,69.8485,69.8571,8582.0
2020-01-14 11:25:00,81.14,81.14,81.13,81.14,9699.0,69.8485,69.8485,69.8399,69.8485,9699.0
2020-01-14 11:30:00,81.13,81.14,81.13,81.14,9452.0,69.8399,69.8485,69.8399,69.8485,9452.0
2020-01-14 11:35:00,81.13,81.14,81.13,81.14,16792.0,69.8399,69.8485,69.8399,69.8485,16792.0
2020-01-14 11:40:00,81.14,81.15,81.13,81.15,28279.0,69.8485,69.8571,69.8399,69.8571,28279.0
2020-01-14 11:45:00,81.15,81.15,81.13,81.14,12311.0,69.8571,69.8571,69.8399,69.8485,12311.0
2020-01-14 11:50:00,81.13,81.14,81.13,81.14,25773.0,69.8399,69.8485,69.8399,69.8485,25773.0
2020-01-14 11:55:00,81.14,81.15,81.13,81.14,10101.0,69.8485,69.8571,69.8399,69.8485,10101.0
2020-01-14 12:00:00,81.15,81.15,81.14,81.15,10668.0,69.8571,69.8571,69.8485,69.8571,10668.0
2020-01-14 12:05:00,81.15,81.16,81.14,81.15,13425.0,69.8571,69.8657,69.8485,69.8571,13425.0
2020-01-14 12:10:00,81.16,81.16,81.15,81.16,6690.0,69.8657,69.8657,69.8571,69.8657,6690.0
2020-01-14 12:15:00,81.16,81.16,81.15,81.16,4930.0,69.8657,69.8657,69.8571,69.8657,4930.0
2020-01-14 12:20:00,81.15,81.15,81.14,81.15,26343.0,69.8571,69.8571,69.8485,69.8571,26343.0
2020-01-14 12:25:00,81.15,81.15,81.14,81.14,6417.0,69.8571,69.8571,69.8485,69.8485,6417.0
2020-01-14 12:30:00,81.15,81.15,81.14,81.14,8122.0,69.8571,69.8571,69.8485,69.8485,8122.0
2020-01-14 12:35:00,81.15,81.15,81.14,81.15,7601.0,69.8571,69.8571,69.8485,69.8571,7601.0
2020-01-14 12:40:00,81.14,81.15,81.14,81.15,18390.0,69.8485,69.8571,69.8485,69.8571,18390.0
2020-01-14 12:45:00,81.15,81.15,81.14,81.15,17017.0,69.8571,69.8571,69.8485,69.8571,17017.0
2020-01-14 12:50:00,81.14,81.15,81.14,81.14,17554.0,69.8485,69.8571,69.8485,69.8485,17554.0
2020-01-14 12:55:00,81.14,81.14,81.13,81.14,20703.0,69.8485,69.8485,69.8399,69.8485,20703.0
2020-01-14 13:00:00,81.14,81.14,81.13,81.14,3973.0,69.8485,69.8485,69.8399,69.8485,3973.0
2020-01-14 13:05:00,81.14,81.14,81.13,81.14,21249.0,69.8485,69.8485,69.8399,69.8485,21249.0
2020-01-14 13:10:00,81.14,81.14,81.13,81.14,50939.0,69.8485,69.8485,69.8399,69.8485,50939.0
2020-01-14 13:15:00,81.14,81.14,81.13,81.13,6392.0,69.8485,69.8485,69.8399,69.8399,6392.0
2020-01-14 13:20:00,81.14,81.14,81.13,81.14,8190.0,69.8485,69.8485,69.8399,69.8485,8190.0
2020-01-14 13:25:00,81.14,81.14,81.13,81.14,17955.0,69.8485,69.8485,69.8399,69.8485,17955.0
2020-01-14 13:30:00,81.14,81.14,81.13,81.14,7543.0,69.8485,69.8485,69.8399,69.8485,7543.0
2020-01-14 13:35:00,81.14,81.15,81.13,81.15,225402.0,69.8485,69.8571,69.8399,69.8571,225402.0
2020-01-14 13:40:00,81.14,81.15,81.13,81.14,8396.0,69.8485,69.8571,69.8399,69.8485,8396.0
2020-01-14 13:45:00,81.14,81.14,81.13,81.14,8832.0,69.8485,69.8485,69.8399,69.8485,8832.0
2020-01-14 13:50:00,81.13,81.14,81.13,81.14,19194.0,69.8399,69.8485,69.8399,69.8485,19194.0
2020-01-14 13:55:00,81.14,81.15,81.13,81.14,51733.0,69.8485,69.8571,69.8399,69.8485,51733.0
2020-01-14 14:00:00,81.14,81.14,81.13,81.13,13397.0,69.8485,69.8485,69.8399,69.8399,13397.0
2020-01-14 14:05:00,81.14,81.14,81.13,81.14,66759.0,69.8485,69.8485,69.8399,69.8485,66759.0
2020-01-14 14:10:00,81.14,81.14,81.12,81.13,314178.0,69.8485,69.8485,69.8313,69.8399,314178.0
2020-01-14 14:15:00,81.13,81.13,81.12,81.13,222751.0,69.8399,69.8399,69.8313,69.8399,222751.0
2020-01-14 14:20:00,81.12,81.13,81.12,81.13,18728.0,69.8313,69.8399,69.8313,69.8399,18728.0
2020-01-14 14:25:00,81.13,81.13,81.12,81.12,125798.0,69.8399,69.8399,69.8313,69.8313,125798.0
2020-01-14 14:30:00,81.13,81.13,81.12,81.13,72355.0,69.8399,69.8399,69.8313,69.8399,72355.0
2020-01-14 14:35:00,81.13,81.13,81.11,81.12,276368.0,69.8399,69.8399,69.8227,69.8313,276368.0
2020-01-14 14:40:00,81.12,81.12,81.11,81.12,17715.0,69.8313,69.8313,69.8227,69.8313,17715.0
2020-01-14 14:45:00,81.12,81.12,81.1,81.11,531678.0,69.8313,69.8313,69.8141,69.8227,531678.0
2020-01-14 14:50:00,81.11,81.12,81.11,81.12,186673.0,69.8227,69.8313,69.8227,69.8313,186673.0
2020-01-14 14:55:00,81.12,81.12,81.1,81.12,5064810.0,69.8313,69.8313,69.8141,69.8313,5064810.0
2020-01-14 15:00:00,81.12,81.13,81.11,81.13,116991.0,69.8313,69.8399,69.8227,69.8399,116991.0
2020-01-14 15:05:00,81.13,81.13,81.12,81.13,10179.0,69.8399,69.8399,69.8313,69.8399,10179.0
2020-01-14 15:10:00,81.13,81.14,81.12,81.14,14005.0,69.8399,69.8485,69.8313,69.8485,14005.0
2020-01-14 15:15:00,81.14,81.14,81.13,81.13,85261.0,69.8485,69.8485,69.8399,69.8399,85261.0
2020-01-14 15:20:00,81.14,81.14,81.13,81.13,8787.0,69.8485,69.8485,69.8399,69.8399,8787.0
2020-01-14 15:25:00,81.13,81.14,81.13,81.13,167758.0,69.8399,69.8485,69.8399,69.8399,167758.0
2020-01-14 15:30:00,81.14,81.14,81.13,81.14,13047.0,69.8485,69.8485,69.8399,69.8485,13047.0
2020-01-14 15:35:00,81.14,81.14,81.13,81.14,10373.0,69.8485,69.8485,69.8399,69.8485,10373.0
2020-01-14 15:40:00,81.14,81.14,81.13,81.14,14631.0,69.8485,69.8485,69.8399,69.8485,14631.0
2020-01-14 15:45:00,81.14,81.14,81.13,81.13,13326.0,69.8485,69.8485,69.8399,69.8399,13326.0
2020-01-14 15:50:00,81.13,81.14,81.13,81.14,10987.0,69.8399,69.8485,69.8399,69.8485,10987.0
2020-01-14 15:55:00,81.14,81.14,81.13,81.13,171444.0,69.8485,69.8485,69.8399,69.8399,171444.0
2020-01-15 09:30:00,81.21,81.21,81.17,81.18,195983.0,69.9088,69.9088,69.8744,69.883,195983.0
2020-01-15 09:35:00,81.18,81.19,81.18,81.19,19202.0,69.883,69.8916,69.883,69.8916,19202.0
2020-01-15 09:40:00,81.18,81.19,81.18,81.18,14873.0,69.883,69.8916,69.883,69.883,14873.0
2020-01-15 09:45:00,81.19,81.19,81.17,81.17,25285.0,69.8916,69.8916,69.8744,69.8744,25285.0
2020-01-15 09:50:00,81.17,81.18,81.16,81.17,43095.0,69.8744,69.883,69.8657,69.8744,43095.0
2020-01-15 09:55:00,81.17,81.17,81.16,81.17,6917.0,69.8744,69.8744,69.8657,69.8744,6917.0
2020-01-15 10:00:00,81.16,81.17,81.16,81.17,3542.0,69.8657,69.8744,69.8657,69.8744,3542.0
2020-01-15 10:05:00,81.17,81.17,81.16,81.16,4818.0,69.8744,69.8744,69.8657,69.8657,4818.0
2020-01-15 10:10:00,81.16,81.17,81.16,81.17,30365.0,69.8657,69.8744,69.8657,69.8744,30365.0
2020-01-15 10:15:00,81.17,81.17,81.16,81.17,7149.0,69.8744,69.8744,69.8657,69.8744,7149.0
2020-01-15 10:20:00,81.17,81.18,81.16,81.17,7927.0,69.8744,69.883,69.8657,69.8744,7927.0
2020-01-15 10:25:00,81.18,81.18,81.17,81.17,29952.0,69.883,69.883,69.8744,69.8744,29952.0
2020-01-15 10:30:00,81.17,81.18,81.17,81.17,27559.0,69.8744,69.883,69.8744,69.8744,27559.0
2020-01-15 10:35:00,81.17,81.17,81.16,81.17,42524.0,69.8744,69.8744,69.8657,69.8744,42524.0
2020-01-15 10:40:00,81.17,81.17,81.16,81.17,35936.0,69.8744,69.8744,69.8657,69.8744,35936.0
2020-01-15 10:45:00,81.17,81.17,81.16,81.16,89669.0,69.8744,69.8744,69.8657,69.8657,89669.0
2020-01-15 10:50:00,81.17,81.17,81.16,81.17,59092.0,69.8744,69.8744,69.8657,69.8744,59092.0
2020-01-15 10:55:00,81.17,81.17,81.16,81.17,9522.0,69.8744,69.8744,69.8657,69.8744,9522.0
2020-01-15 11:00:00,81.16,81.17,81.16,81.17,67656.0,69.8657,69.8744,69.8657,69.8744,67656.0
2020-01-15 11:05:00,81.16,81.17,81.16,81.17,73539.0,69.8657,69.8744,69.8657,69.8744,73539.0
2020-01-15 11:10:00,81.17,81.17,81.16,81.17,59957.0,69.8744,69.8744,69.8657,69.8744,59957.0
2020-01-15 11:15:00,81.17,81.17,81.16,81.17,47339.0,69.8744,69.8744,69.8657,69.8744,47339.0
2020-01-15 11:20:00,81.17,81.17,81.16,81.17,52189.0,69.8744,69.8744,69.8657,69.8744,52189.0
2020-01-15 11:25:00,81.17,81.17,81.16,81.17,84838.0,69.8744,69.8744,69.8657,69.8744,84838.0
2020-01-15 11:30:00,81.17,81.17,81.16,81.17,30550.0,69.8744,69.8744,69.8657,69.8744,30550.0
2020-01-15 11:35:00,81.17,81.17,81.16,81.17,20732.0,69.8744,69.8744,69.8657,69.8744,20732.0
2020-01-15 11:40:00,81.16,81.17,81.16,81.16,21745.0,69.8657,69.8744,69.8657,69.8657,21745.0
2020-01-15 11:45:00,81.17,81.17,81.16,81.17,7619.0,69.8744,69.8744,69.8657,69.8744,7619.0
2020-01-15 11:50:00,81.17,81.17,81.16,81.17,9139.0,69.8744,69.8744,69.8657,69.8744,9139.0
2020-01-15 11:55:00,81.17,81.17,81.16,81.17,10709.0,69.8744,69.8744,69.8657,69.8744,10709.0
2020-01-15 12:00:00,81.16,81.17,81.16,81.17,6381.0,69.8657,69.8744,69.8657,69.8744,6381.0
2020-01-15 12:05:00,81.17,81.17,81.16,81.17,16487.0,69.8744,69.8744,69.8657,69.8744,16487.0
2020-01-15 12:10:00,81.16,81.17,81.16,81.16,5330.0,69.8657,69.8744,69.8657,69.8657,5330.0
2020-01-15 12:15:00,81.17,81.17,81.16,81.17,7548.0,69.8744,69.8744,69.8657,69.8744,7548.0
2020-01-15 12:20:00,81.17,81.17,81.16,81.17,10044.0,69.8744,69.8744,69.8657,69.8744,10044.0
2020-01-15 12:25:00,81.17,81.17,81.16,81.17,13755.0,69.8744,69.8744,69.8657,69.8744,13755.0
2020-01-15 12:30:00,81.17,81.17,81.16,81.17,9707.0,69.8744,69.8744,69.8657,69.8744,9707.0
2020-01-15 12:35:00,81.17,81.17,81.16,81.17,6988.0,69.8744,69.8744,69.8657,69.8744,6988.0
2020-01-15 12:40:00,81.17,81.17,81.16,81.17,20884.0,69.8744,69.8744,69.8657,69.8744,20884.0
2020-01-15 12:45:00,81.17,81.17,81.16,81.17,44747.0,69.8744,69.8744,69.8657,69.8744,44747.0
2020-01-15 12:50:00,81.17,81.17,81.16,81.17,10912.0,69.8744,69.8744,69.8657,69.8744,10912.0
2020-01-15 12:55:00,81.17,81.17,81.16,81.16,8879.0,69.8744,69.8744,69.8657,69.8657,8879.0
2020-01-15 13:00:00,81.17,81.17,81.16,81.16,16456.0,69.8744,69.8744,69.8657,69.8657,16456.0
2020-01-15 13:05:00,81.17,81.17,81.16,81.17,22376.0,69.8744,69.8744,69.8657,69.8744,22376.0
2020-01-15 13:10:00,81.16,81.17,81.16,81.16,11085.0,69.8657,69.8744,69.8657,69.8657,11085.0
2020-01-15 13:15:00,81.17,81.17,81.16,81.16,16783.0,69.8744,69.8744,69.8657,69.8657,16783.0
2020-01-15 13:20:00,81.16,81.17,81.16,81.17,14530.0,69.8657,69.8744,69.8657,69.8744,14530.0
2020-01-15 13:25:00,81.17,81.17,81.16,81.17,26655.0,69.8744,69.8744,69.8657,69.8744,26655.0
2020-01-15 13:30:00,81.17,81.17,81.16,81.16,14556.0,69.8744,69.8744,69.8657,69.8657,14556.0
2020-01-15 13:35:00,81.17,81.17,81.16,81.17,6174.0,69.8744,69.8744,69.8657,69.8744,6174.0
2020-01-15 13:40:00,81.17,81.17,81.16,81.17,14076.0,69.8744,69.8744,69.8657,69.8744,14076.0
2020-01-15 13:45:00,81.17,81.17,81.16,81.17,7567.0,69.8744,69.8744,69.8657,69.8744,7567.0
2020-01-15 13:50:00,81.17,81.17,81.16,81.17,38076.0,69.8744,69.8744,69.8657,69.8744,38076.0
2020-01-15 13:55:00,81.17,81.17,81.16,81.17,10328.0,69.8744,69.8744,69.8657,69.8744,10328.0
2020-01-15 14:00:00,81.17,81.17,81.16,81.17,38598.0,69.8744,69.8744,69.8657,69.8744,38598.0
2020-01-15 14:05:00,81.16,81.17,81.16,81.17,115776.0,69.8657,69.8744,69.8657,69.8744,115776.0
2020-01-15 14:10:00,81.17,81.17,81.16,81.16,40621.0,69.8744,69.8744,69.8657,69.8657,40621.0
2020-01-15 14:15:00,81.17,81.17,81.16,81.17,14247.0,69.8744,69.8744,69.8657,69.8744,14247.0
2020-01-15 14:20:00,81.17,81.17,81.16,81.16,12887.0,69.8744,69.8744,69.8657,69.8657,12887.0
2020-01-15 14:25:00,81.17,81.18,81.16,81.18,95241.0,69.8744,69.883,69.8657,69.883,95241.0
2020-01-15 14:30:00,81.17,81.18,81.17,81.17,8354.0,69.8744,69.883,69.8744,69.8744,8354.0
2020-01-15 14:35:00,81.17,81.18,81.17,81.17,27232.0,69.8744,69.883,69.8744,69.8744,27232.0
2020-01-15 14:40:00,81.18,81.18,81.17,81.18,5200.0,69.883,69.883,69.8744,69.883,5200.0
2020-01-15 14:45:00,81.18,81.18,81.17,81.18,8097.0,69.883,69.883,69.8744,69.883,8097.0
2020-01-15 14:50:00,81.18,81.18,81.17,81.18,13409.0,69.883,69.883,69.8744,69.883,13409.0
2020-01-15 14:55:00,81.17,81.18,81.17,81.18,7275.0,69.8744,69.883,69.8744,69.883,7275.0
2020-01-15 15:00:00,81.17,81.18,81.17,81.17,3914.0,69.8744,69.883,69.8744,69.8744,3914.0
2020-01-15 15:05:00,81.17,81.19,81.17,81.19,75401.0,69.8744,69.8916,69.8744,69.8916,75401.0
2020-01-15 15:10:00,81.19,81.19,81.18,81.19,22900.0,69.8916,69.8916,69.883,69.8916,22900.0
2020-01-15 15:15:00,81.19,81.19,81.18,81.19,27686.0,69.8916,69.8916,69.883,69.8916,27686.0
2020-01-15 15:20:00,81.19,81.19,81.18,81.19,6742.0,69.8916,69.8916,69.883,69.8916,6742.0
2020-01-15 15:25:00,81.18,81.19,81.18,81.19,12494.0,69.883,69.8916,69.883,69.8916,12494.0
2020-01-15 15:30:00,81.19,81.19,81.18,81.19,31919.0,69.8916,69.8916,69.883,69.8916,31919.0
2020-01-15 15:35:00,81.18,81.19,81.18,81.19,77097.0,69.883,69.8916,69.883,69.8916,77097.0
2020-01-15 15:40:00,81.19,81.19,81.18,81.19,21080.0,69.8916,69.8916,69.883,69.8916,21080.0
2020-01-15 15:45:00,81.19,81.19,81.18,81.18,37273.0,69.8916,69.8916,69.883,69.883,37273.0
2020-01-15 15:50:00,81.19,81.2,81.18,81.2,25758.0,69.8916,69.9002,69.883,69.9002,25758.0
2020-01-15 15:55:00,81.19,81.2,81.19,81.19,26626.0,69.8916,69.9002,69.8916,69.8916,26626.0
2020-01-16 09:30:00,81.21,81.22,81.18,81.18,27735.0,69.9088,69.9174,69.883,69.883,27735.0
2020-01-16 09:35:00,81.18,81.19,81.18,81.19,12566.0,69.883,69.8916,69.883,69.8916,12566.0
2020-01-16 09:40:00,81.19,81.19,81.18,81.19,18838.0,69.8916,69.8916,69.883,69.8916,18838.0
2020-01-16 09:45:00,81.18,81.19,81.18,81.19,9500.0,69.883,69.8916,69.883,69.8916,9500.0
2020-01-16 09:50:00,81.18,81.19,81.18,81.19,16474.0,69.883,69.8916,69.883,69.8916,16474.0
2020-01-16 09:55:00,81.19,81.2,81.18,81.19,14330.0,69.8916,69.9002,69.883,69.8916,14330.0
2020-01-16 10:00:00,81.19,81.21,81.19,81.2,24503.0,69.8916,69.9088,69.8916,69.9002,24503.0
2020-01-16 10:05:00,81.21,81.21,81.19,81.2,7735.0,69.9088,69.9088,69.8916,69.9002,7735.0
2020-01-16 10:10:00,81.2,81.2,81.19,81.19,11514.0,69.9002,69.9002,69.8916,69.8916,11514.0
2020-01-16 10:15:00,81.2,81.2,81.19,81.2,28468.0,69.9002,69.9002,69.8916,69.9002,28468.0
2020-01-16 10:20:00,81.2,81.2,81.19,81.2,9389.0,69.9002,69.9002,69.8916,69.9002,9389.0
2020-01-16 10:25:00,81.2,81.2,81.19,81.19,8072.0,69.9002,69.9002,69.8916,69.8916,8072.0
2020-01-16 10:30:00,81.2,81.2,81.18,81.19,46848.0,69.9002,69.9002,69.883,69.8916,46848.0
2020-01-16 10:35:00,81.19,81.19,81.18,81.18,6642.0,69.8916,69.8916,69.883,69.883,6642.0
2020-01-16 10:40:00,81.19,81.19,81.18,81.18,19224.0,69.8916,69.8916,69.883,69.883,19224.0
2020-01-16 10:45:00,81.19,81.19,81.18,81.19,6274.0,69.8916,69.8916,69.883,69.8916,6274.0
2020-01-16 10:50:00,81.19,81.19,81.18,81.19,17269.0,69.8916,69.8916,69.883,69.8916,17269.0
2020-01-16 10:55:00,81.19,81.19,81.18,81.18,19072.0,69.8916,69.8916,69.883,69.883,19072.0
2020-01-16 11:00:00,81.19,81.19,81.18,81.19,6504.0,69.8916,69.8916,69.883,69.8916,6504.0
2020-01-16 11:05:00,81.18,81.19,81.18,81.18,25332.0,69.883,69.8916,69.883,69.883,25332.0
2020-01-16 11:10:00,81.17,81.18,81.17,81.18,11844.0,69.8744,69.883,69.8744,69.883,11844.0
2020-01-16 11:15:00,81.18,81.18,81.17,81.17,29496.0,69.883,69.883,69.8744,69.8744,29496.0
2020-01-16 11:20:00,81.17,81.18,81.17,81.17,38694.0,69.8744,69.883,69.8744,69.8744,38694.0
2020-01-16 11:25:00,81.17,81.18,81.17,81.18,12998.0,69.8744,69.883,69.8744,69.883,12998.0
2020-01-16 11:30:00,81.17,81.18,81.17,81.17,3348.0,69.8744,69.883,69.8744,69.8744,3348.0
2020-01-16 11:35:00,81.17,81.18,81.17,81.17,4052.0,69.8744,69.883,69.8744,69.8744,4052.0
2020-01-16 11:40:00,81.18,81.18,81.17,81.17,4523.0,69.883,69.883,69.8744,69.8744,4523.0
2020-01-16 11:45:00,81.17,81.18,81.17,81.18,19781.0,69.8744,69.883,69.8744,69.883,19781.0
2020-01-16 11:50:00,81.17,81.18,81.17,81.18,8437.0,69.8744,69.883,69.8744,69.883,8437.0
2020-01-16 11:55:00,81.17,81.18,81.17,81.17,14440.0,69.8744,69.883,69.8744,69.8744,14440.0
2020-01-16 12:00:00,81.17,81.18,81.17,81.17,6156.0,69.8744,69.883,69.8744,69.8744,6156.0
2020-01-16 12:05:00,81.17,81.18,81.17,81.17,9853.0,69.8744,69.883,69.8744,69.8744,9853.0
2020-01-16 12:10:00,81.18,81.18,81.17,81.17,6654.0,69.883,69.883,69.8744,69.8744,6654.0
2020-01-16 12:15:00,81.17,81.18,81.17,81.17,6056.0,69.8744,69.883,69.8744,69.8744,6056.0
2020-01-16 12:20:00,81.17,81.18,81.17,81.17,6390.0,69.8744,69.883,69.8744,69.8744,6390.0
2020-01-16 12:25:00,81.18,81.18,81.17,81.17,10339.0,69.883,69.883,69.8744,69.8744,10339.0
2020-01-16 12:30:00,81.17,81.18,81.17,81.17,5235.0,69.8744,69.883,69.8744,69.8744,5235.0
2020-01-16 12:35:00,81.18,81.18,81.17,81.17,3509.0,69.883,69.883,69.8744,69.8744,3509.0
2020-01-16 12:40:00,81.18,81.18,81.17,81.17,2215.0,69.883,69.883,69.8744,69.8744,2215.0
2020-01-16 12:45:00,81.18,81.18,81.17,81.17,10526.0,69.883,69.883,69.8744,69.8744,10526.0
2020-01-16 12:50:00,81.18,81.18,81.17,81.17,14715.0,69.883,69.883,69.8744,69.8744,14715.0
2020-01-16 12:55:00,81.18,81.18,81.17,81.17,9833.0,69.883,69.883,69.8744,69.8744,9833.0
2020-01-16 13:00:00,81.17,81.18,81.17,81.17,12606.0,69.8744,69.883,69.8744,69.8744,12606.0
2020-01-16 13:05:00,81.17,81.18,81.17,81.17,27014.0,69.8744,69.883,69.8744,69.8744,27014.0
2020-01-16 13:10:00,81.17,81.18,81.17,81.17,12964.0,69.8744,69.883,69.8744,69.8744,12964.0
2020-01-16 13:15:00,81.17,81.18,81.17,81.17,6473.0,69.8744,69.883,69.8744,69.8744,6473.0
2020-01-16 13:20:00,81.17,81.18,81.17,81.17,6363.0,69.8744,69.883,69.8744,69.8744,6363.0
2020-01-16 13:25:00,81.17,81.18,81.17,81.17,22723.0,69.8744,69.883,69.8744,69.8744,22723.0
2020-01-16 13:30:00,81.17,81.18,81.17,81.17,9113.0,69.8744,69.883,69.8744,69.8744,9113.0
2020-01-16 13:35:00,81.17,81.18,81.17,81.18,4610.0,69.8744,69.883,69.8744,69.883,4610.0
2020-01-16 13:40:00,81.18,81.18,81.17,81.17,6011.0,69.883,69.883,69.8744,69.8744,6011.0
2020-01-16 13:45:00,81.17,81.18,81.17,81.17,10496.0,69.8744,69.883,69.8744,69.8744,10496.0
2020-01-16 13:50:00,81.17,81.18,81.17,81.18,7805.0,69.8744,69.883,69.8744,69.883,7805.0
2020-01-16 13:55:00,81.17,81.18,81.17,81.18,4767.0,69.8744,69.883,69.8744,69.883,4767.0
2020-01-16 14:00:00,81.17,81.18,81.17,81.18,17570.0,69.8744,69.883,69.8744,69.883,17570.0
2020-01-16 14:05:00,81.18,81.18,81.17,81.18,40322.0,69.883,69.883,69.8744,69.883,40322.0
2020-01-16 14:10:00,81.17,81.18,81.17,81.17,15463.0,69.8744,69.883,69.8744,69.8744,15463.0
2020-01-16 14:15:00,81.18,81.18,81.17,81.17,11110.0,69.883,69.883,69.8744,69.8744,11110.0
2020-01-16 14:20:00,81.17,81.18,81.17,81.17,27569.0,69.8744,69.883,69.8744,69.8744,27569.0
2020-01-16 14:25:00,81.18,81.18,81.17,81.17,11493.0,69.883,69.883,69.8744,69.8744,11493.0
2020-01-16 14:30:00,81.17,81.18,81.17,81.18,23064.0,69.8744,69.883,69.8744,69.883,23064.0
2020-01-16 14:35:00,81.18,81.18,81.17,81.17,12911.0,69.883,69.883,69.8744,69.8744,12911.0
2020-01-16 14:40:00,81.18,81.18,81.17,81.18,9994.0,69.883,69.883,69.8744,69.883,9994.0
2020-01-16 14:45:00,81.17,81.18,81.17,81.18,64722.0,69.8744,69.883,69.8744,69.883,64722.0
2020-01-16 14:50:00,81.18,81.18,81.17,81.17,27979.0,69.883,69.883,69.8744,69.8744,27979.0
2020-01-16 14:55:00,81.18,81.18,81.16,81.17,472628.0,69.883,69.883,69.8657,69.8744,472628.0
2020-01-16 15:00:00,81.17,81.18,81.16,81.17,51747.0,69.8744,69.883,69.8657,69.8744,51747.0
2020-01-16 15:05:00,81.17,81.18,81.17,81.17,21405.0,69.8744,69.883,69.8744,69.8744,21405.0
2020-01-16 15:10:00,81.17,81.18,81.17,81.17,39979.0,69.8744,69.883,69.8744,69.8744,39979.0
2020-01-16 15:15:00,81.17,81.18,81.17,81.17,51381.0,69.8744,69.883,69.8744,69.8744,51381.0
2020-01-16 15:20:00,81.17,81.18,81.17,81.18,11932.0,69.8744,69.883,69.8744,69.883,11932.0
2020-01-16 15:25:00,81.18,81.18,81.17,81.17,27089.0,69.883,69.883,69.8744,69.8744,27089.0
2020-01-16 15:30:00,81.17,81.18,81.17,81.17,24744.0,69.8744,69.883,69.8744,69.8744,24744.0
2020-01-16 15:35:00,81.17,81.18,81.17,81.17,21408.0,69.8744,69.883,69.8744,69.8744,21408.0
2020-01-16 15:40:00,81.17,81.18,81.17,81.17,15846.0,69.8744,69.883,69.8744,69.8744,15846.0
2020-01-16 15:45:00,81.17,81.18,81.17,81.18,114605.0,69.8744,69.883,69.8744,69.883,114605.0
2020-01-16 15:50:00,81.18,81.18,81.17,81.17,156790.0,69.883,69.883,69.8744,69.8744,156790.0
2020-01-16 15:55:00,81.17,81.19,81.17,81.19,105489.0,69.8744,69.8916,69.8744,69.8916,105489.0
2020-01-17 09:30:00,81.2,81.23,81.19,81.2,58782.0,69.9002,69.926,69.8916,69.9002,58782.0
2020-01-17 09:35:00,81.2,81.2,81.19,81.2,19611.0,69.9002,69.9002,69.8916,69.9002,19611.0
2020-01-17 09:40:00,81.2,81.2,81.19,81.2,8596.0,69.9002,69.9002,69.8916,69.9002,8596.0
2020-01-17 09:45:00,81.2,81.2,81.19,81.2,33019.0,69.9002,69.9002,69.8916,69.9002,33019.0
2020-01-17 09:50:00,81.2,81.2,81.19,81.2,29122.0,69.9002,69.9002,69.8916,69.9002,29122.0
2020-01-17 09:55:00,81.19,81.2,81.19,81.19,19651.0,69.8916,69.9002,69.8916,69.8916,19651.0
2020-01-17 10:00:00,81.2,81.2,81.19,81.19,18205.0,69.9002,69.9002,69.8916,69.8916,18205.0
2020-01-17 10:05:00,81.2,81.2,81.19,81.19,11422.0,69.9002,69.9002,69.8916,69.8916,11422.0
2020-01-17 10:10:00,81.2,81.2,81.19,81.2,23258.0,69.9002,69.9002,69.8916,69.9002,23258.0
2020-01-17 10:15:00,81.19,81.2,81.18,81.19,26788.0,69.8916,69.9002,69.883,69.8916,26788.0
2020-01-17 10:20:00,81.18,81.19,81.18,81.19,9244.0,69.883,69.8916,69.883,69.8916,9244.0
2020-01-17 10:25:00,81.19,81.19,81.18,81.19,5320.0,69.8916,69.8916,69.883,69.8916,5320.0
2020-01-17 10:30:00,81.19,81.19,81.18,81.19,21148.0,69.8916,69.8916,69.883,69.8916,21148.0
2020-01-17 10:35:00,81.19,81.19,81.18,81.19,17086.0,69.8916,69.8916,69.883,69.8916,17086.0
2020-01-17 10:40:00,81.18,81.19,81.18,81.19,15692.0,69.883,69.8916,69.883,69.8916,15692.0
2020-01-17 10:45:00,81.19,81.19,81.17,81.18,20899.0,69.8916,69.8916,69.8744,69.883,20899.0
2020-01-17 10:50:00,81.18,81.18,81.17,81.17,10008.0,69.883,69.883,69.8744,69.8744,10008.0
2020-01-17 10:55:00,81.17,81.18,81.17,81.18,4798.0,69.8744,69.883,69.8744,69.883,4798.0
2020-01-17 11:00:00,81.17,81.18,81.17,81.18,54301.0,69.8744,69.883,69.8744,69.883,54301.0
2020-01-17 11:05:00,81.17,81.18,81.17,81.18,90718.0,69.8744,69.883,69.8744,69.883,90718.0
2020-01-17 11:10:00,81.17,81.19,81.17,81.18,107444.0,69.8744,69.8916,69.8744,69.883,107444.0
2020-01-17 11:15:00,81.18,81.2,81.18,81.19,295683.0,69.883,69.9002,69.883,69.8916,295683.0
2020-01-17 11:20:00,81.19,81.2,81.18,81.2,18937.0,69.8916,69.9002,69.883,69.9002,18937.0
2020-01-17 11:25:00,81.2,81.2,81.19,81.2,30681.0,69.9002,69.9002,69.8916,69.9002,30681.0
2020-01-17 11:30:00,81.2,81.2,81.19,81.2,15098.0,69.9002,69.9002,69.8916,69.9002,15098.0
2020-01-17 11:35:00,81.2,81.2,81.19,81.2,21106.0,69.9002,69.9002,69.8916,69.9002,21106.0
2020-01-17 11:40:00,81.19,81.2,81.19,81.2,28512.0,69.8916,69.9002,69.8916,69.9002,28512.0
2020-01-17 11:45:00,81.2,81.2,81.19,81.2,12918.0,69.9002,69.9002,69.8916,69.9002,12918.0
2020-01-17 11:50:00,81.2,81.2,81.19,81.2,9794.0,69.9002,69.9002,69.8916,69.9002,9794.0
2020-01-17 11:55:00,81.2,81.2,81.19,81.2,26574.0,69.9002,69.9002,69.8916,69.9002,26574.0
2020-01-17 12:00:00,81.2,81.21,81.19,81.2,39725.0,69.9002,69.9088,69.8916,69.9002,39725.0
2020-01-17 12:05:00,81.2,81.2,81.19,81.2,18470.0,69.9002,69.9002,69.8916,69.9002,18470.0
2020-01-17 12:10:00,81.2,81.2,81.19,81.2,18543.0,69.9002,69.9002,69.8916,69.9002,18543.0
2020-01-17 12:15:00,81.2,81.21,81.19,81.2,77225.0,69.9002,69.9088,69.8916,69.9002,77225.0
2020-01-17 12:20:00,81.2,81.21,81.2,81.2,23180.0,69.9002,69.9088,69.9002,69.9002,23180.0
2020-01-17 12:25:00,81.21,81.21,81.2,81.2,12641.0,69.9088,69.9088,69.9002,69.9002,12641.0
2020-01-17 12:30:00,81.21,81.21,81.2,81.2,29471.0,69.9088,69.9088,69.9002,69.9002,29471.0
2020-01-17 12:35:00,81.21,81.21,81.2,81.2,28246.0,69.9088,69.9088,69.9002,69.9002,28246.0
2020-01-17 12:40:00,81.21,81.21,81.2,81.21,11805.0,69.9088,69.9088,69.9002,69.9088,11805.0
2020-01-17 12:45:00,81.21,81.21,81.2,81.2,14185.0,69.9088,69.9088,69.9002,69.9002,14185.0
2020-01-17 12:50:00,81.2,81.21,81.2,81.2,8930.0,69.9002,69.9088,69.9002,69.9002,8930.0
2020-01-17 12:55:00,81.2,81.21,81.2,81.21,23122.0,69.9002,69.9088,69.9002,69.9088,23122.0
2020-01-17 13:00:00,81.2,81.21,81.2,81.2,18420.0,69.9002,69.9088,69.9002,69.9002,18420.0
2020-01-17 13:05:00,81.21,81.21,81.2,81.21,150051.0,69.9088,69.9088,69.9002,69.9088,150051.0
2020-01-17 13:10:00,81.2,81.21,81.2,81.2,11377.0,69.9002,69.9088,69.9002,69.9002,11377.0
2020-01-17 13:15:00,81.2,81.21,81.2,81.2,9787.0,69.9002,69.9088,69.9002,69.9002,9787.0
2020-01-17 13:20:00,81.2,81.21,81.2,81.2,10092.0,69.9002,69.9088,69.9002,69.9002,10092.0
2020-01-17 13:25:00,81.21,81.21,81.2,81.21,22274.0,69.9088,69.9088,69.9002,69.9088,22274.0
2020-01-17 13:30:00,81.2,81.21,81.2,81.21,13565.0,69.9002,69.9088,69.9002,69.9088,13565.0
2020-01-17 13:35:00,81.2,81.21,81.2,81.21,16557.0,69.9002,69.9088,69.9002,69.9088,16557.0
2020-01-17 13:40:00,81.21,81.21,81.2,81.21,21938.0,69.9088,69.9088,69.9002,69.9088,21938.0
2020-01-17 13:45:00,81.2,81.21,81.2,81.2,29255.0,69.9002,69.9088,69.9002,69.9002,29255.0
2020-01-17 13:50:00,81.2,81.21,81.2,81.21,45841.0,69.9002,69.9088,69.9002,69.9088,45841.0
2020-01-17 13:55:00,81.2,81.21,81.2,81.2,34062.0,69.9002,69.9088,69.9002,69.9002,34062.0
2020-01-17 14:00:00,81.2,81.21,81.2,81.2,53395.0,69.9002,69.9088,69.9002,69.9002,53395.0
2020-01-17 14:05:00,81.2,81.21,81.2,81.2,22141.0,69.9002,69.9088,69.9002,69.9002,22141.0
2020-01-17 14:10:00,81.2,81.21,81.2,81.2,17817.0,69.9002,69.9088,69.9002,69.9002,17817.0
2020-01-17 14:15:00,81.21,81.21,81.2,81.2,22126.0,69.9088,69.9088,69.9002,69.9002,22126.0
2020-01-17 14:20:00,81.21,81.21,81.2,81.21,8331.0,69.9088,69.9088,69.9002,69.9088,8331.0
2020-01-17 14:25:00,81.21,81.21,81.2,81.2,40526.0,69.9088,69.9088,69.9002,69.9002,40526.0
2020-01-17 14:30:00,81.21,81.21,81.2,81.2,10988.0,69.9088,69.9088,69.9002,69.9002,10988.0
2020-01-17 14:35:00,81.2,81.21,81.2,81.21,9810.0,69.9002,69.9088,69.9002,69.9088,9810.0
2020-01-17 14:40:00,81.2,81.21,81.2,81.2,28326.0,69.9002,69.9088,69.9002,69.9002,28326.0
2020-01-17 14:45:00,81.2,81.21,81.2,81.2,29385.0,69.9002,69.9088,69.9002,69.9002,29385.0
2020-01-17 14:50:00,81.2,81.21,81.19,81.2,21600.0,69.9002,69.9088,69.8916,69.9002,21600.0
2020-01-17 14:55:00,81.2,81.2,81.19,81.2,10148.0,69.9002,69.9002,69.8916,69.9002,10148.0
2020-01-17 15:00:00,81.2,81.2,81.19,81.2,12281.0,69.9002,69.9002,69.8916,69.9002,12281.0
2020-01-17 15:05:00,81.19,81.2,81.19,81.2,4610.0,69.8916,69.9002,69.8916,69.9002,4610.0
2020-01-17 15:10:00,81.2,81.2,81.19,81.2,59959.0,69.9002,69.9002,69.8916,69.9002,59959.0
2020-01-17 15:15:00,81.2,81.2,81.19,81.2,8835.0,69.9002,69.9002,69.8916,69.9002,8835.0
2020-01-17 15:20:00,81.19,81.2,81.19,81.2,8632.0,69.8916,69.9002,69.8916,69.9002,8632.0
2020-01-17 15:25:00,81.19,81.2,81.19,81.2,29918.0,69.8916,69.9002,69.8916,69.9002,29918.0
2020-01-17 15:30:00,81.2,81.2,81.19,81.2,40417.0,69.9002,69.9002,69.8916,69.9002,40417.0
2020-01-17 15:35:00,81.2,81.2,81.19,81.2,4723.0,69.9002,69.9002,69.8916,69.9002,4723.0
2020-01-17 15:40:00,81.19,81.2,81.19,81.2,18722.0,69.8916,69.9002,69.8916,69.9002,18722.0
2020-01-17 15:45:00,81.2,81.2,81.19,81.2,20834.0,69.9002,69.9002,69.8916,69.9002,20834.0
2020-01-17 15:50:00,81.2,81.21,81.19,81.2,42341.0,69.9002,69.9088,69.8916,69.9002,42341.0
2020-01-17 15:55:00,81.2,81.21,81.2,81.2,34242.0,69.9002,69.9088,69.9002,69.9002,34242.0
2020-01-21 09:30:00,81.26,81.28,81.25,81.27,84505.0,69.9518,69.969,69.9432,69.9604,84505.0
2020-01-21 09:35:00,81.28,81.28,81.27,81.28,43247.0,69.969,69.969,69.9604,69.969,43247.0
2020-01-21 09:40:00,81.28,81.29,81.27,81.29,337384.0,69.969,69.9777,69.9604,69.9777,337384.0
2020-01-21 09:45:00,81.29,81.29,81.28,81.29,12093.0,69.9777,69.9777,69.969,69.9777,12093.0
2020-01-21 09:50:00,81.29,81.29,81.28,81.29,7549.0,69.9777,69.9777,69.969,69.9777,7549.0
2020-01-21 09:55:00,81.29,81.29,81.28,81.29,26072.0,69.9777,69.9777,69.969,69.9777,26072.0
2020-01-21 10:00:00,81.29,81.29,81.28,81.29,11504.0,69.9777,69.9777,69.969,69.9777,11504.0
2020-01-21 10:05:00,81.29,81.29,81.28,81.29,7722.0,69.9777,69.9777,69.969,69.9777,7722.0
2020-01-21 10:10:00,81.29,81.29,81.28,81.29,9427.0,69.9777,69.9777,69.969,69.9777,9427.0
2020-01-21 10:15:00,81.29,81.3,81.28,81.3,17451.0,69.9777,69.9863,69.969,69.9863,17451.0
2020-01-21 10:20:00,81.3,81.31,81.29,81.31,6132.0,69.9863,69.9949,69.9777,69.9949,6132.0
2020-01-21 10:25:00,81.31,81.31,81.3,81.31,7870.0,69.9949,69.9949,69.9863,69.9949,7870.0
2020-01-21 10:30:00,81.31,81.31,81.29,81.29,26463.0,69.9949,69.9949,69.9777,69.9777,26463.0
2020-01-21 10:35:00,81.29,81.3,81.28,81.29,44642.0,69.9777,69.9863,69.969,69.9777,44642.0
2020-01-21 10:40:00,81.29,81.29,81.27,81.28,38442.0,69.9777,69.9777,69.9604,69.969,38442.0
2020-01-21 10:45:00,81.28,81.3,81.27,81.3,30679.0,69.969,69.9863,69.9604,69.9863,30679.0
2020-01-21 10:50:00,81.3,81.3,81.29,81.3,9317.0,69.9863,69.9863,69.9777,69.9863,9317.0
2020-01-21 10:55:00,81.29,81.31,81.29,81.3,452081.0,69.9777,69.9949,69.9777,69.9863,452081.0
2020-01-21 11:00:00,81.3,81.3,81.29,81.3,18026.0,69.9863,69.9863,69.9777,69.9863,18026.0
2020-01-21 11:05:00,81.3,81.3,81.29,81.3,24263.0,69.9863,69.9863,69.9777,69.9863,24263.0
2020-01-21 11:10:00,81.3,81.3,81.29,81.3,23375.0,69.9863,69.9863,69.9777,69.9863,23375.0
2020-01-21 11:15:00,81.3,81.31,81.29,81.31,27787.0,69.9863,69.9949,69.9777,69.9949,27787.0
2020-01-21 11:20:00,81.31,81.31,81.3,81.31,11602.0,69.9949,69.9949,69.9863,69.9949,11602.0
2020-01-21 11:25:00,81.31,81.31,81.3,81.31,11225.0,69.9949,69.9949,69.9863,69.9949,11225.0
2020-01-21 11:30:00,81.3,81.31,81.3,81.3,6108.0,69.9863,69.9949,69.9863,69.9863,6108.0
2020-01-21 11:35:00,81.31,81.31,81.29,81.3,18938.0,69.9949,69.9949,69.9777,69.9863,18938.0
2020-01-21 11:40:00,81.3,81.3,81.29,81.3,8906.0,69.9863,69.9863,69.9777,69.9863,8906.0
2020-01-21 11:45:00,81.29,81.3,81.29,81.3,20407.0,69.9777,69.9863,69.9777,69.9863,20407.0
2020-01-21 11:50:00,81.3,81.3,81.29,81.3,6363.0,69.9863,69.9863,69.9777,69.9863,6363.0
2020-01-21 11:55:00,81.3,81.3,81.28,81.29,127192.0,69.9863,69.9863,69.969,69.9777,127192.0
2020-01-21 12:00:00,81.29,81.29,81.28,81.29,10254.0,69.9777,69.9777,69.969,69.9777,10254.0
2020-01-21 12:05:00,81.29,81.29,81.28,81.29,7127.0,69.9777,69.9777,69.969,69.9777,7127.0
2020-01-21 12:10:00,81.28,81.3,81.28,81.3,17030.0,69.969,69.9863,69.969,69.9863,17030.0
2020-01-21 12:15:00,81.29,81.3,81.29,81.3,15417.0,69.9777,69.9863,69.9777,69.9863,15417.0
2020-01-21 12:20:00,81.3,81.3,81.29,81.3,5429.0,69.9863,69.9863,69.9777,69.9863,5429.0
2020-01-21 12:25:00,81.3,81.3,81.29,81.3,20176.0,69.9863,69.9863,69.9777,69.9863,20176.0
2020-01-21 12:30:00,81.3,81.3,81.29,81.3,9342.0,69.9863,69.9863,69.9777,69.9863,9342.0
2020-01-21 12:35:00,81.3,81.3,81.29,81.3,28786.0,69.9863,69.9863,69.9777,69.9863,28786.0
2020-01-21 12:40:00,81.3,81.3,81.29,81.3,8181.0,69.9863,69.9863,69.9777,69.9863,8181.0
2020-01-21 12:45:00,81.3,81.3,81.29,81.3,10472.0,69.9863,69.9863,69.9777,69.9863,10472.0
2020-01-21 12:50:00,81.3,81.3,81.29,81.29,33657.0,69.9863,69.9863,69.9777,69.9777,33657.0
2020-01-21 12:55:00,81.3,81.3,81.28,81.28,42436.0,69.9863,69.9863,69.969,69.969,42436.0
2020-01-21 13:00:00,81.29,81.29,81.28,81.29,7238.0,69.9777,69.9777,69.969,69.9777,7238.0
2020-01-21 13:05:00,81.29,81.29,81.28,81.29,16865.0,69.9777,69.9777,69.969,69.9777,16865.0
2020-01-21 13:10:00,81.28,81.29,81.28,81.29,11046.0,69.969,69.9777,69.969,69.9777,11046.0
2020-01-21 13:15:00,81.29,81.3,81.28,81.3,14646.0,69.9777,69.9863,69.969,69.9863,14646.0
2020-01-21 13:20:00,81.3,81.31,81.29,81.31,26972.0,69.9863,69.9949,69.9777,69.9949,26972.0
2020-01-21 13:25:00,81.31,81.31,81.3,81.31,15261.0,69.9949,69.9949,69.9863,69.9949,15261.0
2020-01-21 13:30:00,81.31,81.31,81.3,81.31,13027.0,69.9949,69.9949,69.9863,69.9949,13027.0
2020-01-21 13:35:00,81.31,81.31,81.3,81.31,11990.0,69.9949,69.9949,69.9863,69.9949,11990.0
2020-01-21 13:40:00,81.31,81.31,81.3,81.31,17604.0,69.9949,69.9949,69.9863,69.9949,17604.0
2020-01-21 13:45:00,81.31,81.31,81.3,81.31,17279.0,69.9949,69.9949,69.9863,69.9949,17279.0
2020-01-21 13:50:00,81.31,81.31,81.3,81.3,24888.0,69.9949,69.9949,69.9863,69.9863,24888.0
2020-01-21 13:55:00,81.3,81.31,81.3,81.31,17181.0,69.9863,69.9949,69.9863,69.9949,17181.0
2020-01-21 14:00:00,81.31,81.31,81.3,81.31,18659.0,69.9949,69.9949,69.9863,69.9949,18659.0
2020-01-21 14:05:00,81.31,81.31,81.3,81.3,25074.0,69.9949,69.9949,69.9863,69.9863,25074.0
2020-01-21 14:10:00,81.3,81.31,81.3,81.31,23617.0,69.9863,69.9949,69.9863,69.9949,23617.0
2020-01-21 14:15:00,81.31,81.31,81.3,81.3,54629.0,69.9949,69.9949,69.9863,69.9863,54629.0
2020-01-21 14:20:00,81.3,81.3,81.29,81.3,24785.0,69.9863,69.9863,69.9777,69.9863,24785.0
2020-01-21 14:25:00,81.3,81.3,81.29,81.3,20741.0,69.9863,69.9863,69.9777,69.9863,20741.0
2020-01-21 14:30:00,81.3,81.3,81.29,81.29,97217.0,69.9863,69.9863,69.9777,69.9777,97217.0
2020-01-21 14:35:00,81.29,81.3,81.29,81.3,38156.0,69.9777,69.9863,69.9777,69.9863,38156.0
2020-01-21 14:40:00,81.3,81.3,81.29,81.3,27059.0,69.9863,69.9863,69.9777,69.9863,27059.0
2020-01-21 14:45:00,81.3,81.3,81.29,81.3,16975.0,69.9863,69.9863,69.9777,69.9863,16975.0
2020-01-21 14:50:00,81.3,81.3,81.29,81.3,29260.0,69.9863,69.9863,69.9777,69.9863,29260.0
2020-01-21 14:55:00,81.3,81.3,81.29,81.3,14576.0,69.9863,69.9863,69.9777,69.9863,14576.0
2020-01-21 15:00:00,81.3,81.3,81.29,81.3,15690.0,69.9863,69.9863,69.9777,69.9863,15690.0
2020-01-21 15:05:00,81.3,81.3,81.29,81.3,11399.0,69.9863,69.9863,69.9777,69.9863,11399.0
2020-01-21 15:10:00,81.3,81.3,81.29,81.29,9564.0,69.9863,69.9863,69.9777,69.9777,9564.0
2020-01-21 15:15:00,81.3,81.3,81.29,81.29,10553.0,69.9863,69.9863,69.9777,69.9777,10553.0
2020-01-21 15:20:00,81.3,81.3,81.29,81.3,19931.0,69.9863,69.9863,69.9777,69.9863,19931.0
2020-01-21 15:25:00,81.29,81.3,81.29,81.29,16809.0,69.9777,69.9863,69.9777,69.9777,16809.0
2020-01-21 15:30:00,81.3,81.3,81.29,81.3,17523.0,69.9863,69.9863,69.9777,69.9863,17523.0
2020-01-21 15:35:00,81.3,81.3,81.29,81.3,26320.0,69.9863,69.9863,69.9777,69.9863,26320.0
2020-01-21 15:40:00,81.3,81.3,81.29,81.3,32964.0,69.9863,69.9863,69.9777,69.9863,32964.0
2020-01-21 15:45:00,81.3,81.31,81.29,81.3,22461.0,69.9863,69.9949,69.9777,69.9863,22461.0
2020-01-21 15:50:00,81.31,81.31,81.3,81.31,32427.0,69.9949,69.9949,69.9863,69.9949,32427.0
2020-01-21 15:55:00,81.31,81.31,81.3,81.31,25818.0,69.9949,69.9949,69.9863,69.9949,25818.0
2020-01-22 09:30:00,81.34,81.34,81.32,81.33,71605.0,70.0207,70.0207,70.0035,70.0121,71605.0
2020-01-22 09:35:00,81.33,81.33,81.32,81.33,19358.0,70.0121,70.0121,70.0035,70.0121,19358.0
2020-01-22 09:40:00,81.32,81.34,81.32,81.34,5772.0,70.0035,70.0207,70.0035,70.0207,5772.0
2020-01-22 09:45:00,81.33,81.34,81.33,81.34,6430.0,70.0121,70.0207,70.0121,70.0207,6430.0
2020-01-22 09:50:00,81.34,81.35,81.33,81.34,13836.0,70.0207,70.0293,70.0121,70.0207,13836.0
2020-01-22 09:55:00,81.34,81.35,81.34,81.34,5551.0,70.0207,70.0293,70.0207,70.0207,5551.0
2020-01-22 10:00:00,81.34,81.35,81.34,81.34,390374.0,70.0207,70.0293,70.0207,70.0207,390374.0
2020-01-22 10:05:00,81.34,81.35,81.34,81.34,27950.0,70.0207,70.0293,70.0207,70.0207,27950.0
2020-01-22 10:10:00,81.34,81.35,81.34,81.35,8909.0,70.0207,70.0293,70.0207,70.0293,8909.0
2020-01-22 10:15:00,81.35,81.35,81.34,81.35,21870.0,70.0293,70.0293,70.0207,70.0293,21870.0
2020-01-22 10:20:00,81.35,81.35,81.34,81.35,10638.0,70.0293,70.0293,70.0207,70.0293,10638.0
2020-01-22 10:25:00,81.35,81.35,81.34,81.34,5427.0,70.0293,70.0293,70.0207,70.0207,5427.0
2020-01-22 10:30:00,81.34,81.35,81.34,81.35,8563.0,70.0207,70.0293,70.0207,70.0293,8563.0
2020-01-22 10:35:00,81.34,81.35,81.34,81.34,12795.0,70.0207,70.0293,70.0207,70.0207,12795.0
2020-01-22 10:40:00,81.35,81.35,81.34,81.35,42836.0,70.0293,70.0293,70.0207,70.0293,42836.0
2020-01-22 10:45:00,81.34,81.35,81.34,81.34,22760.0,70.0207,70.0293,70.0207,70.0207,22760.0
2020-01-22 10:50:00,81.34,81.35,81.34,81.34,6832.0,70.0207,70.0293,70.0207,70.0207,6832.0
2020-01-22 10:55:00,81.34,81.35,81.34,81.34,22598.0,70.0207,70.0293,70.0207,70.0207,22598.0
2020-01-22 11:00:00,81.34,81.35,81.33,81.34,62837.0,70.0207,70.0293,70.0121,70.0207,62837.0
2020-01-22 11:05:00,81.33,81.34,81.33,81.34,11023.0,70.0121,70.0207,70.0121,70.0207,11023.0
2020-01-22 11:10:00,81.34,81.34,81.33,81.33,18761.0,70.0207,70.0207,70.0121,70.0121,18761.0
2020-01-22 11:15:00,81.33,81.34,81.33,81.34,10020.0,70.0121,70.0207,70.0121,70.0207,10020.0
2020-01-22 11:20:00,81.34,81.34,81.33,81.34,9830.0,70.0207,70.0207,70.0121,70.0207,9830.0
2020-01-22 11:25:00,81.34,81.34,81.33,81.33,7898.0,70.0207,70.0207,70.0121,70.0121,7898.0
2020-01-22 11:30:00,81.34,81.34,81.32,81.33,19024.0,70.0207,70.0207,70.0035,70.0121,19024.0
2020-01-22 11:35:00,81.33,81.33,81.32,81.33,7640.0,70.0121,70.0121,70.0035,70.0121,7640.0
2020-01-22 11:40:00,81.33,81.33,81.32,81.33,9290.0,70.0121,70.0121,70.0035,70.0121,9290.0
2020-01-22 11:45:00,81.33,81.33,81.32,81.32,6207.0,70.0121,70.0121,70.0035,70.0035,6207.0
2020-01-22 11:50:00,81.33,81.33,81.32,81.33,43081.0,70.0121,70.0121,70.0035,70.0121,43081.0
2020-01-22 11:55:00,81.33,81.33,81.32,81.33,19934.0,70.0121,70.0121,70.0035,70.0121,19934.0
2020-01-22 12:00:00,81.33,81.34,81.32,81.34,17735.0,70.0121,70.0207,70.0035,70.0207,17735.0
2020-01-22 12:05:00,81.34,81.34,81.33,81.34,5639.0,70.0207,70.0207,70.0121,70.0207,5639.0
2020-01-22 12:10:00,81.33,81.34,81.33,81.33,22271.0,70.0121,70.0207,70.0121,70.0121,22271.0
2020-01-22 12:15:00,81.34,81.34,81.33,81.33,37754.0,70.0207,70.0207,70.0121,70.0121,37754.0
2020-01-22 12:20:00,81.34,81.34,81.33,81.33,7331.0,70.0207,70.0207,70.0121,70.0121,7331.0
2020-01-22 12:25:00,81.33,81.34,81.33,81.34,6636.0,70.0121,70.0207,70.0121,70.0207,6636.0
2020-01-22 12:30:00,81.34,81.34,81.33,81.34,7458.0,70.0207,70.0207,70.0121,70.0207,7458.0
2020-01-22 12:35:00,81.34,81.34,81.33,81.34,2422.0,70.0207,70.0207,70.0121,70.0207,2422.0
2020-01-22 12:40:00,81.34,81.34,81.33,81.34,8190.0,70.0207,70.0207,70.0121,70.0207,8190.0
2020-01-22 12:45:00,81.34,81.34,81.33,81.34,3800.0,70.0207,70.0207,70.0121,70.0207,3800.0
2020-01-22 12:50:00,81.34,81.34,81.33,81.34,6423.0,70.0207,70.0207,70.0121,70.0207,6423.0
2020-01-22 12:55:00,81.34,81.34,81.33,81.34,135544.0,70.0207,70.0207,70.0121,70.0207,135544.0
2020-01-22 13:00:00,81.34,81.34,81.33,81.34,4808.0,70.0207,70.0207,70.0121,70.0207,4808.0
2020-01-22 13:05:00,81.34,81.35,81.33,81.35,17230.0,70.0207,70.0293,70.0121,70.0293,17230.0
2020-01-22 13:10:00,81.35,81.35,81.34,81.35,4247.0,70.0293,70.0293,70.0207,70.0293,4247.0
2020-01-22 13:15:00,81.34,81.35,81.34,81.34,15729.0,70.0207,70.0293,70.0207,70.0207,15729.0
2020-01-22 13:20:00,81.35,81.35,81.34,81.34,20773.0,70.0293,70.0293,70.0207,70.0207,20773.0
2020-01-22 13:25:00,81.34,81.35,81.34,81.34,60120.0,70.0207,70.0293,70.0207,70.0207,60120.0
2020-01-22 13:30:00,81.35,81.35,81.34,81.35,995084.0,70.0293,70.0293,70.0207,70.0293,995084.0
2020-01-22 13:35:00,81.35,81.35,81.34,81.34,11014.0,70.0293,70.0293,70.0207,70.0207,11014.0
2020-01-22 13:40:00,81.34,81.35,81.34,81.34,11887.0,70.0207,70.0293,70.0207,70.0207,11887.0
2020-01-22 13:45:00,81.35,81.35,81.34,81.34,9651.0,70.0293,70.0293,70.0207,70.0207,9651.0
2020-01-22 13:50:00,81.34,81.35,81.34,81.34,16448.0,70.0207,70.0293,70.0207,70.0207,16448.0
2020-01-22 13:55:00,81.35,81.35,81.34,81.35,10817.0,70.0293,70.0293,70.0207,70.0293,10817.0
2020-01-22 14:00:00,81.34,81.35,81.34,81.34,12299.0,70.0207,70.0293,70.0207,70.0207,12299.0
2020-01-22 14:05:00,81.34,81.35,81.34,81.34,6041.0,70.0207,70.0293,70.0207,70.0207,6041.0
2020-01-22 14:10:00,81.34,81.35,81.34,81.34,11838.0,70.0207,70.0293,70.0207,70.0207,11838.0
2020-01-22 14:15:00,81.34,81.35,81.34,81.34,25367.0,70.0207,70.0293,70.0207,70.0207,25367.0
2020-01-22 14:20:00,81.34,81.35,81.34,81.34,7577.0,70.0207,70.0293,70.0207,70.0207,7577.0
2020-01-22 14:25:00,81.35,81.35,81.34,81.35,14870.0,70.0293,70.0293,70.0207,70.0293,14870.0
2020-01-22 14:30:00,81.34,81.35,81.34,81.35,31424.0,70.0207,70.0293,70.0207,70.0293,31424.0
2020-01-22 14:35:00,81.35,81.35,81.34,81.35,7400.0,70.0293,70.0293,70.0207,70.0293,7400.0
2020-01-22 14:40:00,81.34,81.35,81.34,81.35,18547.0,70.0207,70.0293,70.0207,70.0293,18547.0
2020-01-22 14:45:00,81.35,81.35,81.34,81.34,24215.0,70.0293,70.0293,70.0207,70.0207,24215.0
2020-01-22 14:50:00,81.34,81.35,81.34,81.34,10135.0,70.0207,70.0293,70.0207,70.0207,10135.0
2020-01-22 14:55:00,81.35,81.35,81.34,81.34,28569.0,70.0293,70.0293,70.0207,70.0207,28569.0
2020-01-22 15:00:00,81.34,81.35,81.34,81.34,15539.0,70.0207,70.0293,70.0207,70.0207,15539.0
2020-01-22 15:05:00,81.34,81.35,81.34,81.35,6518.0,70.0207,70.0293,70.0207,70.0293,6518.0
2020-01-22 15:10:00,81.34,81.35,81.34,81.35,7570.0,70.0207,70.0293,70.0207,70.0293,7570.0
2020-01-22 15:15:00,81.34,81.35,81.34,81.34,11222.0,70.0207,70.0293,70.0207,70.0207,11222.0
2020-01-22 15:20:00,81.35,81.35,81.34,81.35,11596.0,70.0293,70.0293,70.0207,70.0293,11596.0
2020-01-22 15:25:00,81.34,81.35,81.34,81.34,26061.0,70.0207,70.0293,70.0207,70.0207,26061.0
2020-01-22 15:30:00,81.35,81.35,81.34,81.35,26366.0,70.0293,70.0293,70.0207,70.0293,26366.0
2020-01-22 15:35:00,81.35,81.35,81.34,81.35,35984.0,70.0293,70.0293,70.0207,70.0293,35984.0
2020-01-22 15:40:00,81.35,81.35,81.34,81.34,13652.0,70.0293,70.0293,70.0207,70.0207,13652.0
2020-01-22 15:45:00,81.35,81.35,81.34,81.34,12961.0,70.0293,70.0293,70.0207,70.0207,12961.0
2020-01-22 15:50:00,81.34,81.35,81.34,81.34,17027.0,70.0207,70.0293,70.0207,70.0207,17027.0
2020-01-22 15:55:00,81.34,81.35,81.34,81.34,22591.0,70.0207,70.0293,70.0207,70.0207,22591.0
2020-01-23 09:30:00,81.4,81.43,81.39,81.4,52863.0,70.0723,70.0982,70.0637,70.0723,52863.0
2020-01-23 09:35:00,81.4,81.4,81.39,81.4,9992.0,70.0723,70.0723,70.0637,70.0723,9992.0
2020-01-23 09:40:00,81.4,81.4,81.39,81.4,28242.0,70.0723,70.0723,70.0637,70.0723,28242.0
2020-01-23 09:45:00,81.4,81.41,81.39,81.41,10180.0,70.0723,70.081,70.0637,70.081,10180.0
2020-01-23 09:50:00,81.41,81.41,81.4,81.41,94100.0,70.081,70.081,70.0723,70.081,94100.0
2020-01-23 09:55:00,81.41,81.41,81.4,81.41,10726.0,70.081,70.081,70.0723,70.081,10726.0
2020-01-23 10:00:00,81.4,81.41,81.4,81.41,6764.0,70.0723,70.081,70.0723,70.081,6764.0
2020-01-23 10:05:00,81.41,81.41,81.39,81.4,51438.0,70.081,70.081,70.0637,70.0723,51438.0
2020-01-23 10:10:00,81.4,81.4,81.38,81.39,5636.0,70.0723,70.0723,70.0551,70.0637,5636.0
2020-01-23 10:15:00,81.39,81.39,81.38,81.39,12984.0,70.0637,70.0637,70.0551,70.0637,12984.0
2020-01-23 10:20:00,81.39,81.39,81.38,81.39,10753.0,70.0637,70.0637,70.0551,70.0637,10753.0
2020-01-23 10:25:00,81.39,81.39,81.38,81.39,1608.0,70.0637,70.0637,70.0551,70.0637,1608.0
2020-01-23 10:30:00,81.39,81.39,81.38,81.39,5622.0,70.0637,70.0637,70.0551,70.0637,5622.0
2020-01-23 10:35:00,81.38,81.4,81.38,81.4,30673.0,70.0551,70.0723,70.0551,70.0723,30673.0
2020-01-23 10:40:00,81.4,81.4,81.39,81.4,31725.0,70.0723,70.0723,70.0637,70.0723,31725.0
2020-01-23 10:45:00,81.4,81.4,81.39,81.4,29409.0,70.0723,70.0723,70.0637,70.0723,29409.0
2020-01-23 10:50:00,81.4,81.4,81.39,81.4,15906.0,70.0723,70.0723,70.0637,70.0723,15906.0
2020-01-23 10:55:00,81.4,81.4,81.39,81.4,13287.0,70.0723,70.0723,70.0637,70.0723,13287.0
2020-01-23 11:00:00,81.4,81.4,81.39,81.4,9020.0,70.0723,70.0723,70.0637,70.0723,9020.0
2020-01-23 11:05:00,81.4,81.41,81.39,81.41,29681.0,70.0723,70.081,70.0637,70.081,29681.0
2020-01-23 11:10:00,81.41,81.41,81.4,81.41,20174.0,70.081,70.081,70.0723,70.081,20174.0
2020-01-23 11:15:00,81.41,81.41,81.4,81.41,10018.0,70.081,70.081,70.0723,70.081,10018.0
2020-01-23 11:20:00,81.41,81.41,81.4,81.4,11486.0,70.081,70.081,70.0723,70.0723,11486.0
2020-01-23 11:25:00,81.41,81.41,81.4,81.41,9940.0,70.081,70.081,70.0723,70.081,9940.0
2020-01-23 11:30:00,81.41,81.41,81.4,81.41,5416.0,70.081,70.081,70.0723,70.081,5416.0
2020-01-23 11:35:00,81.41,81.41,81.4,81.41,4993.0,70.081,70.081,70.0723,70.081,4993.0
2020-01-23 11:40:00,81.4,81.41,81.4,81.41,3080.0,70.0723,70.081,70.0723,70.081,3080.0
2020-01-23 11:45:00,81.41,81.41,81.4,81.41,14118.0,70.081,70.081,70.0723,70.081,14118.0
2020-01-23 11:50:00,81.41,81.41,81.4,81.41,2170.0,70.081,70.081,70.0723,70.081,2170.0
2020-01-23 11:55:00,81.4,81.41,81.4,81.41,13306.0,70.0723,70.081,70.0723,70.081,13306.0
2020-01-23 12:00:00,81.41,81.41,81.4,81.4,6569.0,70.081,70.081,70.0723,70.0723,6569.0
2020-01-23 12:05:00,81.4,81.41,81.4,81.41,5091.0,70.0723,70.081,70.0723,70.081,5091.0
2020-01-23 12:10:00,81.41,81.41,81.4,81.41,6323.0,70.081,70.081,70.0723,70.081,6323.0
2020-01-23 12:15:00,81.4,81.41,81.4,81.41,7499.0,70.0723,70.081,70.0723,70.081,7499.0
2020-01-23 12:20:00,81.41,81.41,81.4,81.4,13465.0,70.081,70.081,70.0723,70.0723,13465.0
2020-01-23 12:25:00,81.4,81.41,81.39,81.39,11853.0,70.0723,70.081,70.0637,70.0637,11853.0
2020-01-23 12:30:00,81.4,81.4,81.39,81.4,6547.0,70.0723,70.0723,70.0637,70.0723,6547.0
2020-01-23 12:35:00,81.39,81.4,81.39,81.4,14685.0,70.0637,70.0723,70.0637,70.0723,14685.0
2020-01-23 12:40:00,81.4,81.4,81.39,81.4,19998.0,70.0723,70.0723,70.0637,70.0723,19998.0
2020-01-23 12:45:00,81.4,81.4,81.39,81.4,4901.0,70.0723,70.0723,70.0637,70.0723,4901.0
2020-01-23 12:50:00,81.4,81.4,81.39,81.4,3851.0,70.0723,70.0723,70.0637,70.0723,3851.0
2020-01-23 12:55:00,81.39,81.4,81.39,81.4,1756.0,70.0637,70.0723,70.0637,70.0723,1756.0
2020-01-23 13:00:00,81.4,81.4,81.39,81.39,7289.0,70.0723,70.0723,70.0637,70.0637,7289.0
2020-01-23 13:05:00,81.39,81.4,81.39,81.39,7724.0,70.0637,70.0723,70.0637,70.0637,7724.0
2020-01-23 13:10:00,81.4,81.4,81.39,81.4,3297.0,70.0723,70.0723,70.0637,70.0723,3297.0
2020-01-23 13:15:00,81.4,81.4,81.39,81.4,4995.0,70.0723,70.0723,70.0637,70.0723,4995.0
2020-01-23 13:20:00,81.4,81.4,81.38,81.39,17771.0,70.0723,70.0723,70.0551,70.0637,17771.0
2020-01-23 13:25:00,81.39,81.39,81.38,81.39,7688.0,70.0637,70.0637,70.0551,70.0637,7688.0
2020-01-23 13:30:00,81.39,81.39,81.37,81.38,38525.0,70.0637,70.0637,70.0465,70.0551,38525.0
2020-01-23 13:35:00,81.38,81.38,81.37,81.38,2883.0,70.0551,70.0551,70.0465,70.0551,2883.0
2020-01-23 13:40:00,81.38,81.38,81.37,81.37,11836.0,70.0551,70.0551,70.0465,70.0465,11836.0
2020-01-23 13:45:00,81.38,81.38,81.37,81.37,14417.0,70.0551,70.0551,70.0465,70.0465,14417.0
2020-01-23 13:50:00,81.38,81.38,81.37,81.38,22285.0,70.0551,70.0551,70.0465,70.0551,22285.0
2020-01-23 13:55:00,81.38,81.38,81.37,81.37,24382.0,70.0551,70.0551,70.0465,70.0465,24382.0
2020-01-23 14:00:00,81.38,81.38,81.37,81.38,16566.0,70.0551,70.0551,70.0465,70.0551,16566.0
2020-01-23 14:05:00,81.37,81.38,81.37,81.37,6088.0,70.0465,70.0551,70.0465,70.0465,6088.0
2020-01-23 14:10:00,81.38,81.38,81.37,81.37,10232.0,70.0551,70.0551,70.0465,70.0465,10232.0
2020-01-23 14:15:00,81.38,81.38,81.37,81.38,18331.0,70.0551,70.0551,70.0465,70.0551,18331.0
2020-01-23 14:20:00,81.37,81.38,81.37,81.38,6826.0,70.0465,70.0551,70.0465,70.0551,6826.0
2020-01-23 14:25:00,81.38,81.38,81.37,81.38,17491.0,70.0551,70.0551,70.0465,70.0551,17491.0
2020-01-23 14:30:00,81.38,81.38,81.37,81.37,17356.0,70.0551,70.0551,70.0465,70.0465,17356.0
2020-01-23 14:35:00,81.37,81.38,81.37,81.37,9459.0,70.0465,70.0551,70.0465,70.0465,9459.0
2020-01-23 14:40:00,81.37,81.38,81.36,81.37,12570.0,70.0465,70.0551,70.0379,70.0465,12570.0
2020-01-23 14:45:00,81.37,81.37,81.36,81.37,6035.0,70.0465,70.0465,70.0379,70.0465,6035.0
2020-01-23 14:50:00,81.37,81.37,81.36,81.37,42372.0,70.0465,70.0465,70.0379,70.0465,42372.0
2020-01-23 14:55:00,81.37,81.37,81.36,81.36,14140.0,70.0465,70.0465,70.0379,70.0379,14140.0
2020-01-23 15:00:00,81.37,81.37,81.36,81.36,9066.0,70.0465,70.0465,70.0379,70.0379,9066.0
2020-01-23 15:05:00,81.36,81.38,81.36,81.38,40758.0,70.0379,70.0551,70.0379,70.0551,40758.0
2020-01-23 15:10:00,81.38,81.38,81.37,81.38,17973.0,70.0551,70.0551,70.0465,70.0551,17973.0
2020-01-23 15:15:00,81.38,81.38,81.37,81.37,11120.0,70.0551,70.0551,70.0465,70.0465,11120.0
2020-01-23 15:20:00,81.38,81.39,81.37,81.39,45659.0,70.0551,70.0637,70.0465,70.0637,45659.0
2020-01-23 15:25:00,81.39,81.39,81.38,81.39,12807.0,70.0637,70.0637,70.0551,70.0637,12807.0
2020-01-23 15:30:00,81.39,81.39,81.38,81.39,20160.0,70.0637,70.0637,70.0551,70.0637,20160.0
2020-01-23 15:35:00,81.39,81.39,81.38,81.39,41538.0,70.0637,70.0637,70.0551,70.0637,41538.0
2020-01-23 15:40:00,81.39,81.39,81.38,81.39,9603.0,70.0637,70.0637,70.0551,70.0637,9603.0
2020-01-23 15:45:00,81.39,81.39,81.38,81.39,11711.0,70.0637,70.0637,70.0551,70.0637,11711.0
2020-01-23 15:50:00,81.38,81.39,81.38,81.39,11964.0,70.0551,70.0637,70.0551,70.0637,11964.0
2020-01-23 15:55:00,81.39,81.39,81.38,81.39,37281.0,70.0637,70.0637,70.0551,70.0637,37281.0
2020-01-24 09:30:00,81.4,81.41,81.38,81.41,28593.0,70.0723,70.081,70.0551,70.081,28593.0
2020-01-24 09:35:00,81.4,81.41,81.4,81.4,13095.0,70.0723,70.081,70.0723,70.0723,13095.0
2020-01-24 09:40:00,81.4,81.41,81.39,81.41,8117.0,70.0723,70.081,70.0637,70.081,8117.0
2020-01-24 09:45:00,81.41,81.42,81.4,81.42,16131.0,70.081,70.0896,70.0723,70.0896,16131.0
2020-01-24 09:50:00,81.41,81.41,81.4,81.41,7564.0,70.081,70.081,70.0723,70.081,7564.0
2020-01-24 09:55:00,81.41,81.41,81.4,81.41,7219.0,70.081,70.081,70.0723,70.081,7219.0
2020-01-24 10:00:00,81.41,81.41,81.4,81.4,8420.0,70.081,70.081,70.0723,70.0723,8420.0
2020-01-24 10:05:00,81.4,81.42,81.4,81.42,25669.0,70.0723,70.0896,70.0723,70.0896,25669.0
2020-01-24 10:10:00,81.42,81.43,81.41,81.42,3353.0,70.0896,70.0982,70.081,70.0896,3353.0
2020-01-24 10:15:00,81.42,81.43,81.42,81.43,9975.0,70.0896,70.0982,70.0896,70.0982,9975.0
2020-01-24 10:20:00,81.44,81.44,81.43,81.43,26232.0,70.1068,70.1068,70.0982,70.0982,26232.0
2020-01-24 10:25:00,81.43,81.44,81.43,81.44,28248.0,70.0982,70.1068,70.0982,70.1068,28248.0
2020-01-24 10:30:00,81.44,81.44,81.43,81.44,18252.0,70.1068,70.1068,70.0982,70.1068,18252.0
2020-01-24 10:35:00,81.43,81.44,81.43,81.44,15607.0,70.0982,70.1068,70.0982,70.1068,15607.0
2020-01-24 10:40:00,81.44,81.44,81.43,81.44,15901.0,70.1068,70.1068,70.0982,70.1068,15901.0
2020-01-24 10:45:00,81.43,81.44,81.43,81.43,4368.0,70.0982,70.1068,70.0982,70.0982,4368.0
2020-01-24 10:50:00,81.44,81.44,81.43,81.44,12001.0,70.1068,70.1068,70.0982,70.1068,12001.0
2020-01-24 10:55:00,81.44,81.44,81.42,81.42,8506.0,70.1068,70.1068,70.0896,70.0896,8506.0
2020-01-24 11:00:00,81.43,81.43,81.42,81.43,17182.0,70.0982,70.0982,70.0896,70.0982,17182.0
2020-01-24 11:05:00,81.42,81.43,81.42,81.42,5224.0,70.0896,70.0982,70.0896,70.0896,5224.0
2020-01-24 11:10:00,81.42,81.43,81.42,81.42,52066.0,70.0896,70.0982,70.0896,70.0896,52066.0
2020-01-24 11:15:00,81.43,81.43,81.42,81.43,15237.0,70.0982,70.0982,70.0896,70.0982,15237.0
2020-01-24 11:20:00,81.44,81.44,81.43,81.44,12454.0,70.1068,70.1068,70.0982,70.1068,12454.0
2020-01-24 11:25:00,81.44,81.44,81.43,81.44,3484.0,70.1068,70.1068,70.0982,70.1068,3484.0
2020-01-24 11:30:00,81.43,81.44,81.43,81.43,5458.0,70.0982,70.1068,70.0982,70.0982,5458.0
2020-01-24 11:35:00,81.44,81.44,81.43,81.44,10617.0,70.1068,70.1068,70.0982,70.1068,10617.0
2020-01-24 11:40:00,81.44,81.44,81.43,81.43,5156.0,70.1068,70.1068,70.0982,70.0982,5156.0
2020-01-24 11:45:00,81.44,81.44,81.43,81.44,4585.0,70.1068,70.1068,70.0982,70.1068,4585.0
2020-01-24 11:50:00,81.44,81.44,81.43,81.43,13296.0,70.1068,70.1068,70.0982,70.0982,13296.0
2020-01-24 11:55:00,81.44,81.44,81.43,81.44,3371.0,70.1068,70.1068,70.0982,70.1068,3371.0
2020-01-24 12:00:00,81.44,81.44,81.43,81.44,29339.0,70.1068,70.1068,70.0982,70.1068,29339.0
2020-01-24 12:05:00,81.43,81.44,81.42,81.42,483504.0,70.0982,70.1068,70.0896,70.0896,483504.0
2020-01-24 12:10:00,81.42,81.43,81.42,81.42,21702.0,70.0896,70.0982,70.0896,70.0896,21702.0
2020-01-24 12:15:00,81.42,81.43,81.42,81.43,28150.0,70.0896,70.0982,70.0896,70.0982,28150.0
2020-01-24 12:20:00,81.43,81.43,81.42,81.43,9074.0,70.0982,70.0982,70.0896,70.0982,9074.0
2020-01-24 12:25:00,81.42,81.43,81.42,81.42,14465.0,70.0896,70.0982,70.0896,70.0896,14465.0
2020-01-24 12:30:00,81.43,81.43,81.42,81.42,9443.0,70.0982,70.0982,70.0896,70.0896,9443.0
2020-01-24 12:35:00,81.43,81.43,81.42,81.43,19475.0,70.0982,70.0982,70.0896,70.0982,19475.0
2020-01-24 12:40:00,81.43,81.43,81.42,81.42,22315.0,70.0982,70.0982,70.0896,70.0896,22315.0
2020-01-24 12:45:00,81.42,81.43,81.42,81.42,19215.0,70.0896,70.0982,70.0896,70.0896,19215.0
2020-01-24 12:50:00,81.42,81.43,81.42,81.42,38775.0,70.0896,70.0982,70.0896,70.0896,38775.0
2020-01-24 12:55:00,81.42,81.43,81.42,81.42,41924.0,70.0896,70.0982,70.0896,70.0896,41924.0
2020-01-24 13:00:00,81.42,81.43,81.42,81.42,59469.0,70.0896,70.0982,70.0896,70.0896,59469.0
2020-01-24 13:05:00,81.42,81.42,81.41,81.42,68730.0,70.0896,70.0896,70.081,70.0896,68730.0
2020-01-24 13:10:00,81.42,81.43,81.41,81.43,40477.0,70.0896,70.0982,70.081,70.0982,40477.0
2020-01-24 13:15:00,81.43,81.43,81.42,81.43,28051.0,70.0982,70.0982,70.0896,70.0982,28051.0
2020-01-24 13:20:00,81.43,81.44,81.42,81.44,15671.0,70.0982,70.1068,70.0896,70.1068,15671.0
2020-01-24 13:25:00,81.44,81.44,81.43,81.44,11583.0,70.1068,70.1068,70.0982,70.1068,11583.0
2020-01-24 13:30:00,81.44,81.44,81.43,81.44,42102.0,70.1068,70.1068,70.0982,70.1068,42102.0
2020-01-24 13:35:00,81.44,81.44,81.43,81.44,9557.0,70.1068,70.1068,70.0982,70.1068,9557.0
2020-01-24 13:40:00,81.43,81.44,81.43,81.44,35975.0,70.0982,70.1068,70.0982,70.1068,35975.0
2020-01-24 13:45:00,81.44,81.44,81.43,81.44,3992.0,70.1068,70.1068,70.0982,70.1068,3992.0
2020-01-24 13:50:00,81.44,81.44,81.43,81.44,11749.0,70.1068,70.1068,70.0982,70.1068,11749.0
2020-01-24 13:55:00,81.44,81.44,81.43,81.43,12639.0,70.1068,70.1068,70.0982,70.0982,12639.0
2020-01-24 14:00:00,81.44,81.44,81.43,81.43,19066.0,70.1068,70.1068,70.0982,70.0982,19066.0
2020-01-24 14:05:00,81.44,81.44,81.43,81.44,7004.0,70.1068,70.1068,70.0982,70.1068,7004.0
2020-01-24 14:10:00,81.44,81.45,81.43,81.45,40472.0,70.1068,70.1154,70.0982,70.1154,40472.0
2020-01-24 14:15:00,81.45,81.45,81.44,81.45,14771.0,70.1154,70.1154,70.1068,70.1154,14771.0
2020-01-24 14:20:00,81.45,81.45,81.44,81.45,2303.0,70.1154,70.1154,70.1068,70.1154,2303.0
2020-01-24 14:25:00,81.45,81.46,81.45,81.46,19911.0,70.1154,70.124,70.1154,70.124,19911.0
2020-01-24 14:30:00,81.46,81.46,81.45,81.45,20349.0,70.124,70.124,70.1154,70.1154,20349.0
2020-01-24 14:35:00,81.45,81.46,81.45,81.46,26994.0,70.1154,70.124,70.1154,70.124,26994.0
2020-01-24 14:40:00,81.45,81.46,81.45,81.46,16333.0,70.1154,70.124,70.1154,70.124,16333.0
2020-01-24 14:45:00,81.46,81.46,81.45,81.45,39465.0,70.124,70.124,70.1154,70.1154,39465.0
2020-01-24 14:50:00,81.45,81.46,81.45,81.45,21473.0,70.1154,70.124,70.1154,70.1154,21473.0
2020-01-24 14:55:00,81.46,81.46,81.44,81.44,12319.0,70.124,70.124,70.1068,70.1068,12319.0
2020-01-24 15:00:00,81.45,81.45,81.43,81.43,15412.0,70.1154,70.1154,70.0982,70.0982,15412.0
2020-01-24 15:05:00,81.43,81.44,81.43,81.44,11663.0,70.0982,70.1068,70.0982,70.1068,11663.0
2020-01-24 15:10:00,81.44,81.44,81.43,81.44,29264.0,70.1068,70.1068,70.0982,70.1068,29264.0
2020-01-24 15:15:00,81.44,81.44,81.42,81.43,14830.0,70.1068,70.1068,70.0896,70.0982,14830.0
2020-01-24 15:20:00,81.43,81.43,81.42,81.42,7625.0,70.0982,70.0982,70.0896,70.0896,7625.0
2020-01-24 15:25:00,81.43,81.43,81.42,81.42,12462.0,70.0982,70.0982,70.0896,70.0896,12462.0
2020-01-24 15:30:00,81.42,81.43,81.42,81.42,12452.0,70.0896,70.0982,70.0896,70.0896,12452.0
2020-01-24 15:35:00,81.43,81.43,81.42,81.43,12505.0,70.0982,70.0982,70.0896,70.0982,12505.0
2020-01-24 15:40:00,81.43,81.43,81.42,81.42,18226.0,70.0982,70.0982,70.0896,70.0896,18226.0
2020-01-24 15:45:00,81.43,81.43,81.42,81.43,11935.0,70.0982,70.0982,70.0896,70.0982,11935.0
2020-01-24 15:50:00,81.42,81.44,81.42,81.44,22216.0,70.0896,70.1068,70.0896,70.1068,22216.0
2020-01-24 15:55:00,81.43,81.44,81.43,81.43,16157.0,70.0982,70.1068,70.0982,70.0982,16157.0
2020-01-27 09:30:00,81.53,81.53,81.48,81.48,90435.0,70.1843,70.1843,70.1412,70.1412,90435.0
2020-01-27 09:35:00,81.48,81.51,81.48,81.5,53939.0,70.1412,70.167,70.1412,70.1584,53939.0
2020-01-27 09:40:00,81.5,81.51,81.49,81.5,13681.0,70.1584,70.167,70.1498,70.1584,13681.0
2020-01-27 09:45:00,81.49,81.5,81.49,81.5,59884.0,70.1498,70.1584,70.1498,70.1584,59884.0
2020-01-27 09:50:00,81.49,81.51,81.48,81.51,217456.0,70.1498,70.167,70.1412,70.167,217456.0
2020-01-27 09:55:00,81.5,81.51,81.5,81.51,20036.0,70.1584,70.167,70.1584,70.167,20036.0
2020-01-27 10:00:00,81.51,81.51,81.5,81.5,14463.0,70.167,70.167,70.1584,70.1584,14463.0
2020-01-27 10:05:00,81.51,81.51,81.5,81.5,6964.0,70.167,70.167,70.1584,70.1584,6964.0
2020-01-27 10:10:00,81.51,81.51,81.5,81.5,8381.0,70.167,70.167,70.1584,70.1584,8381.0
2020-01-27 10:15:00,81.51,81.52,81.5,81.52,11258.0,70.167,70.1756,70.1584,70.1756,11258.0
2020-01-27 10:20:00,81.52,81.52,81.5,81.5,137050.0,70.1756,70.1756,70.1584,70.1584,137050.0
2020-01-27 10:25:00,81.51,81.51,81.5,81.5,7193.0,70.167,70.167,70.1584,70.1584,7193.0
2020-01-27 10:30:00,81.51,81.51,81.5,81.5,10808.0,70.167,70.167,70.1584,70.1584,10808.0
2020-01-27 10:35:00,81.5,81.51,81.5,81.51,33459.0,70.1584,70.167,70.1584,70.167,33459.0
2020-01-27 10:40:00,81.51,81.51,81.5,81.51,2932.0,70.167,70.167,70.1584,70.167,2932.0
2020-01-27 10:45:00,81.5,81.51,81.5,81.51,9478.0,70.1584,70.167,70.1584,70.167,9478.0
2020-01-27 10:50:00,81.51,81.52,81.5,81.52,100007.0,70.167,70.1756,70.1584,70.1756,100007.0
2020-01-27 10:55:00,81.52,81.52,81.51,81.52,16492.0,70.1756,70.1756,70.167,70.1756,16492.0
2020-01-27 11:00:00,81.51,81.52,81.51,81.51,14584.0,70.167,70.1756,70.167,70.167,14584.0
2020-01-27 11:05:00,81.51,81.51,81.5,81.51,3358.0,70.167,70.167,70.1584,70.167,3358.0
2020-01-27 11:10:00,81.5,81.51,81.5,81.51,8964.0,70.1584,70.167,70.1584,70.167,8964.0
2020-01-27 11:15:00,81.5,81.51,81.5,81.51,12373.0,70.1584,70.167,70.1584,70.167,12373.0
2020-01-27 11:20:00,81.51,81.51,81.5,81.5,5653.0,70.167,70.167,70.1584,70.1584,5653.0
2020-01-27 11:25:00,81.51,81.51,81.5,81.51,3054.0,70.167,70.167,70.1584,70.167,3054.0
2020-01-27 11:30:00,81.5,81.51,81.5,81.51,16956.0,70.1584,70.167,70.1584,70.167,16956.0
2020-01-27 11:35:00,81.5,81.51,81.5,81.5,10346.0,70.1584,70.167,70.1584,70.1584,10346.0
2020-01-27 11:40:00,81.5,81.51,81.5,81.5,4711.0,70.1584,70.167,70.1584,70.1584,4711.0
2020-01-27 11:45:00,81.5,81.51,81.5,81.5,10070.0,70.1584,70.167,70.1584,70.1584,10070.0
2020-01-27 11:50:00,81.51,81.51,81.5,81.51,16799.0,70.167,70.167,70.1584,70.167,16799.0
2020-01-27 11:55:00,81.5,81.51,81.5,81.5,5338.0,70.1584,70.167,70.1584,70.1584,5338.0
2020-01-27 12:00:00,81.5,81.51,81.5,81.51,5181.0,70.1584,70.167,70.1584,70.167,5181.0
2020-01-27 12:05:00,81.51,81.51,81.5,81.51,5127.0,70.167,70.167,70.1584,70.167,5127.0
2020-01-27 12:10:00,81.5,81.51,81.5,81.51,5135.0,70.1584,70.167,70.1584,70.167,5135.0
2020-01-27 12:15:00,81.51,81.51,81.5,81.5,49271.0,70.167,70.167,70.1584,70.1584,49271.0
2020-01-27 12:20:00,81.5,81.51,81.5,81.5,5584.0,70.1584,70.167,70.1584,70.1584,5584.0
2020-01-27 12:25:00,81.51,81.51,81.5,81.5,2857.0,70.167,70.167,70.1584,70.1584,2857.0
2020-01-27 12:30:00,81.51,81.51,81.5,81.51,2472.0,70.167,70.167,70.1584,70.167,2472.0
2020-01-27 12:35:00,81.51,81.51,81.5,81.51,4310.0,70.167,70.167,70.1584,70.167,4310.0
2020-01-27 12:40:00,81.51,81.51,81.5,81.5,3832.0,70.167,70.167,70.1584,70.1584,3832.0
2020-01-27 12:45:00,81.51,81.51,81.5,81.51,2459.0,70.167,70.167,70.1584,70.167,2459.0
2020-01-27 12:50:00,81.5,81.51,81.5,81.5,3319.0,70.1584,70.167,70.1584,70.1584,3319.0
2020-01-27 12:55:00,81.5,81.51,81.5,81.51,6513.0,70.1584,70.167,70.1584,70.167,6513.0
2020-01-27 13:00:00,81.5,81.5,81.48,81.48,4213.0,70.1584,70.1584,70.1412,70.1412,4213.0
2020-01-27 13:05:00,81.48,81.49,81.48,81.49,89682.0,70.1412,70.1498,70.1412,70.1498,89682.0
2020-01-27 13:10:00,81.49,81.5,81.48,81.5,153494.0,70.1498,70.1584,70.1412,70.1584,153494.0
2020-01-27 13:15:00,81.5,81.5,81.49,81.5,97571.0,70.1584,70.1584,70.1498,70.1584,97571.0
2020-01-27 13:20:00,81.5,81.5,81.49,81.5,24189.0,70.1584,70.1584,70.1498,70.1584,24189.0
2020-01-27 13:25:00,81.5,81.51,81.49,81.51,104214.0,70.1584,70.167,70.1498,70.167,104214.0
2020-01-27 13:30:00,81.51,81.51,81.5,81.51,33103.0,70.167,70.167,70.1584,70.167,33103.0
2020-01-27 13:35:00,81.51,81.52,81.5,81.52,34048.0,70.167,70.1756,70.1584,70.1756,34048.0
2020-01-27 13:40:00,81.52,81.52,81.51,81.52,23492.0,70.1756,70.1756,70.167,70.1756,23492.0
2020-01-27 13:45:00,81.52,81.52,81.51,81.52,37710.0,70.1756,70.1756,70.167,70.1756,37710.0
2020-01-27 13:50:00,81.52,81.52,81.51,81.52,31288.0,70.1756,70.1756,70.167,70.1756,31288.0
2020-01-27 13:55:00,81.52,81.52,81.51,81.52,34489.0,70.1756,70.1756,70.167,70.1756,34489.0
2020-01-27 14:00:00,81.52,81.52,81.51,81.51,58478.0,70.1756,70.1756,70.167,70.167,58478.0
2020-01-27 14:05:00,81.51,81.52,81.51,81.52,84980.0,70.167,70.1756,70.167,70.1756,84980.0
2020-01-27 14:10:00,81.52,81.52,81.51,81.52,34387.0,70.1756,70.1756,70.167,70.1756,34387.0
2020-01-27 14:15:00,81.52,81.52,81.51,81.52,33623.0,70.1756,70.1756,70.167,70.1756,33623.0
2020-01-27 14:20:00,81.52,81.52,81.51,81.52,30658.0,70.1756,70.1756,70.167,70.1756,30658.0
2020-01-27 14:25:00,81.52,81.53,81.51,81.53,45513.0,70.1756,70.1843,70.167,70.1843,45513.0
2020-01-27 14:30:00,81.52,81.53,81.52,81.53,43846.0,70.1756,70.1843,70.1756,70.1843,43846.0
2020-01-27 14:35:00,81.53,81.53,81.52,81.53,31656.0,70.1843,70.1843,70.1756,70.1843,31656.0
2020-01-27 14:40:00,81.53,81.53,81.52,81.53,39120.0,70.1843,70.1843,70.1756,70.1843,39120.0
2020-01-27 14:45:00,81.53,81.53,81.52,81.53,103570.0,70.1843,70.1843,70.1756,70.1843,103570.0
2020-01-27 14:50:00,81.53,81.53,81.52,81.53,61711.0,70.1843,70.1843,70.1756,70.1843,61711.0
2020-01-27 14:55:00,81.52,81.53,81.52,81.52,33634.0,70.1756,70.1843,70.1756,70.1756,33634.0
2020-01-27 15:00:00,81.52,81.53,81.52,81.52,36932.0,70.1756,70.1843,70.1756,70.1756,36932.0
2020-01-27 15:05:00,81.53,81.53,81.52,81.53,22306.0,70.1843,70.1843,70.1756,70.1843,22306.0
2020-01-27 15:10:00,81.53,81.53,81.52,81.53,32947.0,70.1843,70.1843,70.1756,70.1843,32947.0
2020-01-27 15:15:00,81.53,81.53,81.52,81.53,35566.0,70.1843,70.1843,70.1756,70.1843,35566.0
2020-01-27 15:20:00,81.53,81.53,81.52,81.53,48470.0,70.1843,70.1843,70.1756,70.1843,48470.0
2020-01-27 15:25:00,81.53,81.53,81.52,81.53,63784.0,70.1843,70.1843,70.1756,70.1843,63784.0
2020-01-27 15:30:00,81.53,81.53,81.52,81.52,49025.0,70.1843,70.1843,70.1756,70.1756,49025.0
2020-01-27 15:35:00,81.52,81.53,81.52,81.52,46106.0,70.1756,70.1843,70.1756,70.1756,46106.0
2020-01-27 15:40:00,81.52,81.53,81.52,81.53,46202.0,70.1756,70.1843,70.1756,70.1843,46202.0
2020-01-27 15:45:00,81.53,81.53,81.52,81.53,68103.0,70.1843,70.1843,70.1756,70.1843,68103.0
2020-01-27 15:50:00,81.53,81.53,81.52,81.53,46396.0,70.1843,70.1843,70.1756,70.1843,46396.0
2020-01-27 15:55:00,81.53,81.53,81.52,81.52,45552.0,70.1843,70.1843,70.1756,70.1756,45552.0
2020-01-28 09:30:00,81.53,81.53,81.49,81.51,56160.0,70.1843,70.1843,70.1498,70.167,56160.0
2020-01-28 09:35:00,81.5,81.51,81.5,81.51,2442.0,70.1584,70.167,70.1584,70.167,2442.0
2020-01-28 09:40:00,81.5,81.51,81.5,81.5,133648.0,70.1584,70.167,70.1584,70.1584,133648.0
2020-01-28 09:45:00,81.51,81.51,81.5,81.51,27317.0,70.167,70.167,70.1584,70.167,27317.0
2020-01-28 09:50:00,81.51,81.51,81.5,81.51,31817.0,70.167,70.167,70.1584,70.167,31817.0
2020-01-28 09:55:00,81.5,81.51,81.5,81.5,14231.0,70.1584,70.167,70.1584,70.1584,14231.0
2020-01-28 10:00:00,81.5,81.5,81.49,81.5,28325.0,70.1584,70.1584,70.1498,70.1584,28325.0
2020-01-28 10:05:00,81.5,81.5,81.49,81.49,31032.0,70.1584,70.1584,70.1498,70.1498,31032.0
2020-01-28 10:10:00,81.5,81.5,81.49,81.49,14380.0,70.1584,70.1584,70.1498,70.1498,14380.0
2020-01-28 10:15:00,81.5,81.5,81.48,81.49,24601.0,70.1584,70.1584,70.1412,70.1498,24601.0
2020-01-28 10:20:00,81.49,81.49,81.48,81.48,10825.0,70.1498,70.1498,70.1412,70.1412,10825.0
2020-01-28 10:25:00,81.49,81.49,81.47,81.47,19281.0,70.1498,70.1498,70.1326,70.1326,19281.0
2020-01-28 10:30:00,81.47,81.48,81.47,81.47,57258.0,70.1326,70.1412,70.1326,70.1326,57258.0
2020-01-28 10:35:00,81.47,81.48,81.46,81.47,9833.0,70.1326,70.1412,70.124,70.1326,9833.0
2020-01-28 10:40:00,81.47,81.48,81.47,81.48,40140.0,70.1326,70.1412,70.1326,70.1412,40140.0
2020-01-28 10:45:00,81.47,81.48,81.46,81.47,22066.0,70.1326,70.1412,70.124,70.1326,22066.0
2020-01-28 10:50:00,81.47,81.48,81.47,81.47,69021.0,70.1326,70.1412,70.1326,70.1326,69021.0
2020-01-28 10:55:00,81.48,81.48,81.47,81.48,5925.0,70.1412,70.1412,70.1326,70.1412,5925.0
2020-01-28 11:00:00,81.48,81.49,81.47,81.48,5760.0,70.1412,70.1498,70.1326,70.1412,5760.0
2020-01-28 11:05:00,81.49,81.49,81.48,81.48,18282.0,70.1498,70.1498,70.1412,70.1412,18282.0
2020-01-28 11:10:00,81.48,81.49,81.48,81.49,38730.0,70.1412,70.1498,70.1412,70.1498,38730.0
2020-01-28 11:15:00,81.49,81.49,81.48,81.49,43961.0,70.1498,70.1498,70.1412,70.1498,43961.0
2020-01-28 11:20:00,81.49,81.49,81.47,81.47,48933.0,70.1498,70.1498,70.1326,70.1326,48933.0
2020-01-28 11:25:00,81.47,81.5,81.47,81.48,196476.0,70.1326,70.1584,70.1326,70.1412,196476.0
2020-01-28 11:30:00,81.47,81.49,81.47,81.48,20599.0,70.1326,70.1498,70.1326,70.1412,20599.0
2020-01-28 11:35:00,81.49,81.49,81.47,81.47,14998.0,70.1498,70.1498,70.1326,70.1326,14998.0
2020-01-28 11:40:00,81.48,81.48,81.47,81.48,43358.0,70.1412,70.1412,70.1326,70.1412,43358.0
2020-01-28 11:45:00,81.48,81.48,81.47,81.48,43784.0,70.1412,70.1412,70.1326,70.1412,43784.0
2020-01-28 11:50:00,81.47,81.48,81.47,81.47,8464.0,70.1326,70.1412,70.1326,70.1326,8464.0
2020-01-28 11:55:00,81.47,81.48,81.47,81.48,6436.0,70.1326,70.1412,70.1326,70.1412,6436.0
2020-01-28 12:00:00,81.47,81.48,81.47,81.47,38293.0,70.1326,70.1412,70.1326,70.1326,38293.0
2020-01-28 12:05:00,81.48,81.48,81.47,81.48,4499.0,70.1412,70.1412,70.1326,70.1412,4499.0
2020-01-28 12:10:00,81.47,81.48,81.47,81.48,34039.0,70.1326,70.1412,70.1326,70.1412,34039.0
2020-01-28 12:15:00,81.48,81.48,81.47,81.47,6027.0,70.1412,70.1412,70.1326,70.1326,6027.0
2020-01-28 12:20:00,81.48,81.48,81.47,81.48,2991.0,70.1412,70.1412,70.1326,70.1412,2991.0
2020-01-28 12:25:00,81.48,81.48,81.47,81.47,4327.0,70.1412,70.1412,70.1326,70.1326,4327.0
2020-01-28 12:30:00,81.48,81.48,81.47,81.47,19559.0,70.1412,70.1412,70.1326,70.1326,19559.0
2020-01-28 12:35:00,81.48,81.49,81.47,81.48,23585.0,70.1412,70.1498,70.1326,70.1412,23585.0
2020-01-28 12:40:00,81.49,81.49,81.48,81.48,3424.0,70.1498,70.1498,70.1412,70.1412,3424.0
2020-01-28 12:45:00,81.48,81.49,81.48,81.49,4099.0,70.1412,70.1498,70.1412,70.1498,4099.0
2020-01-28 12:50:00,81.48,81.48,81.47,81.48,48426.0,70.1412,70.1412,70.1326,70.1412,48426.0
2020-01-28 12:55:00,81.47,81.49,81.47,81.48,11702.0,70.1326,70.1498,70.1326,70.1412,11702.0
2020-01-28 13:00:00,81.48,81.49,81.47,81.48,7312.0,70.1412,70.1498,70.1326,70.1412,7312.0
2020-01-28 13:05:00,81.47,81.48,81.47,81.47,6810.0,70.1326,70.1412,70.1326,70.1326,6810.0
2020-01-28 13:10:00,81.48,81.48,81.47,81.48,12075.0,70.1412,70.1412,70.1326,70.1412,12075.0
2020-01-28 13:15:00,81.48,81.49,81.48,81.49,13716.0,70.1412,70.1498,70.1412,70.1498,13716.0
2020-01-28 13:20:00,81.48,81.49,81.48,81.48,13725.0,70.1412,70.1498,70.1412,70.1412,13725.0
2020-01-28 13:25:00,81.48,81.49,81.48,81.48,4139.0,70.1412,70.1498,70.1412,70.1412,4139.0
2020-01-28 13:30:00,81.48,81.5,81.48,81.49,35541.0,70.1412,70.1584,70.1412,70.1498,35541.0
2020-01-28 13:35:00,81.5,81.5,81.49,81.5,14107.0,70.1584,70.1584,70.1498,70.1584,14107.0
2020-01-28 13:40:00,81.49,81.5,81.48,81.49,16702.0,70.1498,70.1584,70.1412,70.1498,16702.0
2020-01-28 13:45:00,81.49,81.49,81.48,81.48,3664.0,70.1498,70.1498,70.1412,70.1412,3664.0
2020-01-28 13:50:00,81.49,81.49,81.48,81.48,10271.0,70.1498,70.1498,70.1412,70.1412,10271.0
2020-01-28 13:55:00,81.48,81.49,81.48,81.49,5515.0,70.1412,70.1498,70.1412,70.1498,5515.0
2020-01-28 14:00:00,81.48,81.49,81.48,81.49,11508.0,70.1412,70.1498,70.1412,70.1498,11508.0
2020-01-28 14:05:00,81.48,81.49,81.48,81.48,6903.0,70.1412,70.1498,70.1412,70.1412,6903.0
2020-01-28 14:10:00,81.48,81.48,81.47,81.47,14543.0,70.1412,70.1412,70.1326,70.1326,14543.0
2020-01-28 14:15:00,81.48,81.49,81.47,81.49,28628.0,70.1412,70.1498,70.1326,70.1498,28628.0
2020-01-28 14:20:00,81.48,81.49,81.48,81.48,28726.0,70.1412,70.1498,70.1412,70.1412,28726.0
2020-01-28 14:25:00,81.48,81.48,81.47,81.48,13523.0,70.1412,70.1412,70.1326,70.1412,13523.0
2020-01-28 14:30:00,81.48,81.49,81.47,81.49,131664.0,70.1412,70.1498,70.1326,70.1498,131664.0
2020-01-28 14:35:00,81.48,81.49,81.47,81.49,28795.0,70.1412,70.1498,70.1326,70.1498,28795.0
2020-01-28 14:40:00,81.48,81.51,81.48,81.5,550355.0,70.1412,70.167,70.1412,70.1584,550355.0
2020-01-28 14:45:00,81.5,81.5,81.49,81.49,5275.0,70.1584,70.1584,70.1498,70.1498,5275.0
2020-01-28 14:50:00,81.5,81.5,81.49,81.49,10551.0,70.1584,70.1584,70.1498,70.1498,10551.0
2020-01-28 14:55:00,81.49,81.5,81.49,81.5,23744.0,70.1498,70.1584,70.1498,70.1584,23744.0
2020-01-28 15:00:00,81.5,81.5,81.49,81.5,16777.0,70.1584,70.1584,70.1498,70.1584,16777.0
2020-01-28 15:05:00,81.5,81.5,81.49,81.5,10440.0,70.1584,70.1584,70.1498,70.1584,10440.0
2020-01-28 15:10:00,81.5,81.51,81.49,81.51,48771.0,70.1584,70.167,70.1498,70.167,48771.0
2020-01-28 15:15:00,81.5,81.51,81.5,81.51,13387.0,70.1584,70.167,70.1584,70.167,13387.0
2020-01-28 15:20:00,81.51,81.54,81.5,81.52,331310.0,70.167,70.1929,70.1584,70.1756,331310.0
2020-01-28 15:25:00,81.52,81.57,81.51,81.52,724520.0,70.1756,70.2187,70.167,70.1756,724520.0
2020-01-28 15:30:00,81.52,81.53,81.51,81.51,106603.0,70.1756,70.1843,70.167,70.167,106603.0
2020-01-28 15:35:00,81.52,81.52,81.5,81.51,29453.0,70.1756,70.1756,70.1584,70.167,29453.0
2020-01-28 15:40:00,81.51,81.52,81.5,81.51,185266.0,70.167,70.1756,70.1584,70.167,185266.0
2020-01-28 15:45:00,81.52,81.52,81.5,81.51,93779.0,70.1756,70.1756,70.1584,70.167,93779.0
2020-01-28 15:50:00,81.52,81.52,81.5,81.5,94057.0,70.1756,70.1756,70.1584,70.1584,94057.0
2020-01-28 15:55:00,81.51,81.51,81.5,81.5,34506.0,70.167,70.167,70.1584,70.1584,34506.0
2020-01-29 09:30:00,81.54,81.56,81.51,81.54,43274.0,70.1929,70.2101,70.167,70.1929,43274.0
2020-01-29 09:35:00,81.54,81.55,81.53,81.55,4536.0,70.1929,70.2015,70.1843,70.2015,4536.0
2020-01-29 09:40:00,81.55,81.55,81.54,81.55,6736.0,70.2015,70.2015,70.1929,70.2015,6736.0
2020-01-29 09:45:00,81.54,81.55,81.53,81.55,8737.0,70.1929,70.2015,70.1843,70.2015,8737.0
2020-01-29 09:50:00,81.55,81.56,81.54,81.54,7927.0,70.2015,70.2101,70.1929,70.1929,7927.0
2020-01-29 09:55:00,81.55,81.56,81.54,81.55,7694.0,70.2015,70.2101,70.1929,70.2015,7694.0
2020-01-29 10:00:00,81.56,81.58,81.56,81.56,23000.0,70.2101,70.2273,70.2101,70.2101,23000.0
2020-01-29 10:05:00,81.56,81.57,81.56,81.57,8654.0,70.2101,70.2187,70.2101,70.2187,8654.0
2020-01-29 10:10:00,81.56,81.57,81.56,81.56,4902.0,70.2101,70.2187,70.2101,70.2101,4902.0
2020-01-29 10:15:00,81.57,81.57,81.55,81.55,9578.0,70.2187,70.2187,70.2015,70.2015,9578.0
2020-01-29 10:20:00,81.55,81.55,81.54,81.55,5766.0,70.2015,70.2015,70.1929,70.2015,5766.0
2020-01-29 10:25:00,81.55,81.55,81.54,81.55,1990.0,70.2015,70.2015,70.1929,70.2015,1990.0
2020-01-29 10:30:00,81.54,81.55,81.54,81.54,7871.0,70.1929,70.2015,70.1929,70.1929,7871.0
2020-01-29 10:35:00,81.55,81.55,81.53,81.54,2442.0,70.2015,70.2015,70.1843,70.1929,2442.0
2020-01-29 10:40:00,81.54,81.54,81.53,81.54,9737.0,70.1929,70.1929,70.1843,70.1929,9737.0
2020-01-29 10:45:00,81.54,81.54,81.53,81.54,9005.0,70.1929,70.1929,70.1843,70.1929,9005.0
2020-01-29 10:50:00,81.54,81.54,81.53,81.54,5221.0,70.1929,70.1929,70.1843,70.1929,5221.0
2020-01-29 10:55:00,81.54,81.54,81.53,81.54,368083.0,70.1929,70.1929,70.1843,70.1929,368083.0
2020-01-29 11:00:00,81.54,81.54,81.53,81.54,8027.0,70.1929,70.1929,70.1843,70.1929,8027.0
2020-01-29 11:05:00,81.54,81.56,81.53,81.56,13953.0,70.1929,70.2101,70.1843,70.2101,13953.0
2020-01-29 11:10:00,81.56,81.56,81.54,81.55,14738.0,70.2101,70.2101,70.1929,70.2015,14738.0
2020-01-29 11:15:00,81.54,81.56,81.54,81.56,7992.0,70.1929,70.2101,70.1929,70.2101,7992.0
2020-01-29 11:20:00,81.56,81.56,81.55,81.56,4583.0,70.2101,70.2101,70.2015,70.2101,4583.0
2020-01-29 11:25:00,81.56,81.56,81.55,81.55,11663.0,70.2101,70.2101,70.2015,70.2015,11663.0
2020-01-29 11:30:00,81.56,81.56,81.55,81.56,4399.0,70.2101,70.2101,70.2015,70.2101,4399.0
2020-01-29 11:35:00,81.56,81.56,81.55,81.55,8299.0,70.2101,70.2101,70.2015,70.2015,8299.0
2020-01-29 11:40:00,81.56,81.56,81.55,81.56,4550.0,70.2101,70.2101,70.2015,70.2101,4550.0
2020-01-29 11:45:00,81.56,81.56,81.55,81.56,2701.0,70.2101,70.2101,70.2015,70.2101,2701.0
2020-01-29 11:50:00,81.56,81.56,81.55,81.56,3855.0,70.2101,70.2101,70.2015,70.2101,3855.0
2020-01-29 11:55:00,81.56,81.56,81.55,81.55,3583.0,70.2101,70.2101,70.2015,70.2015,3583.0
2020-01-29 12:00:00,81.56,81.56,81.55,81.56,6984.0,70.2101,70.2101,70.2015,70.2101,6984.0
2020-01-29 12:05:00,81.56,81.56,81.55,81.56,4626.0,70.2101,70.2101,70.2015,70.2101,4626.0
2020-01-29 12:10:00,81.56,81.56,81.55,81.56,15564.0,70.2101,70.2101,70.2015,70.2101,15564.0
2020-01-29 12:15:00,81.55,81.56,81.55,81.56,8609.0,70.2015,70.2101,70.2015,70.2101,8609.0
2020-01-29 12:20:00,81.56,81.56,81.55,81.55,9522.0,70.2101,70.2101,70.2015,70.2015,9522.0
2020-01-29 12:25:00,81.55,81.56,81.54,81.54,11302.0,70.2015,70.2101,70.1929,70.1929,11302.0
2020-01-29 12:30:00,81.55,81.55,81.54,81.55,25941.0,70.2015,70.2015,70.1929,70.2015,25941.0
2020-01-29 12:35:00,81.55,81.55,81.54,81.55,4408.0,70.2015,70.2015,70.1929,70.2015,4408.0
2020-01-29 12:40:00,81.54,81.55,81.53,81.54,32642.0,70.1929,70.2015,70.1843,70.1929,32642.0
2020-01-29 12:45:00,81.54,81.54,81.53,81.54,38134.0,70.1929,70.1929,70.1843,70.1929,38134.0
2020-01-29 12:50:00,81.54,81.54,81.53,81.54,10528.0,70.1929,70.1929,70.1843,70.1929,10528.0
2020-01-29 12:55:00,81.54,81.54,81.53,81.54,17280.0,70.1929,70.1929,70.1843,70.1929,17280.0
2020-01-29 13:00:00,81.54,81.54,81.53,81.54,3566.0,70.1929,70.1929,70.1843,70.1929,3566.0
2020-01-29 13:05:00,81.54,81.54,81.53,81.54,7102.0,70.1929,70.1929,70.1843,70.1929,7102.0
2020-01-29 13:10:00,81.54,81.54,81.53,81.53,53837.0,70.1929,70.1929,70.1843,70.1843,53837.0
2020-01-29 13:15:00,81.54,81.54,81.53,81.53,9093.0,70.1929,70.1929,70.1843,70.1843,9093.0
2020-01-29 13:20:00,81.53,81.55,81.53,81.55,12657.0,70.1843,70.2015,70.1843,70.2015,12657.0
2020-01-29 13:25:00,81.55,81.55,81.54,81.55,5546.0,70.2015,70.2015,70.1929,70.2015,5546.0
2020-01-29 13:30:00,81.54,81.55,81.54,81.55,9547.0,70.1929,70.2015,70.1929,70.2015,9547.0
2020-01-29 13:35:00,81.55,81.55,81.54,81.55,8222.0,70.2015,70.2015,70.1929,70.2015,8222.0
2020-01-29 13:40:00,81.55,81.55,81.54,81.55,11197.0,70.2015,70.2015,70.1929,70.2015,11197.0
2020-01-29 13:45:00,81.54,81.55,81.54,81.55,3758.0,70.1929,70.2015,70.1929,70.2015,3758.0
2020-01-29 13:50:00,81.55,81.55,81.54,81.55,24370.0,70.2015,70.2015,70.1929,70.2015,24370.0
2020-01-29 13:55:00,81.55,81.56,81.54,81.55,15821.0,70.2015,70.2101,70.1929,70.2015,15821.0
2020-01-29 14:00:00,81.54,81.56,81.54,81.55,17062.0,70.1929,70.2101,70.1929,70.2015,17062.0
2020-01-29 14:05:00,81.55,81.56,81.55,81.56,13004.0,70.2015,70.2101,70.2015,70.2101,13004.0
2020-01-29 14:10:00,81.56,81.56,81.55,81.55,4291.0,70.2101,70.2101,70.2015,70.2015,4291.0
2020-01-29 14:15:00,81.56,81.56,81.55,81.56,12281.0,70.2101,70.2101,70.2015,70.2101,12281.0
2020-01-29 14:20:00,81.55,81.56,81.55,81.55,22827.0,70.2015,70.2101,70.2015,70.2015,22827.0
2020-01-29 14:25:00,81.56,81.56,81.55,81.56,7640.0,70.2101,70.2101,70.2015,70.2101,7640.0
2020-01-29 14:30:00,81.56,81.56,81.55,81.56,11083.0,70.2101,70.2101,70.2015,70.2101,11083.0
2020-01-29 14:35:00,81.56,81.56,81.55,81.56,11108.0,70.2101,70.2101,70.2015,70.2101,11108.0
2020-01-29 14:40:00,81.56,81.59,81.55,81.59,17106.0,70.2101,70.2359,70.2015,70.2359,17106.0
2020-01-29 14:45:00,81.59,81.59,81.57,81.58,29414.0,70.2359,70.2359,70.2187,70.2273,29414.0
2020-01-29 14:50:00,81.58,81.6,81.57,81.6,14645.0,70.2273,70.2445,70.2187,70.2445,14645.0
2020-01-29 14:55:00,81.6,81.6,81.59,81.6,100880.0,70.2445,70.2445,70.2359,70.2445,100880.0
2020-01-29 15:00:00,81.6,81.61,81.59,81.61,11117.0,70.2445,70.2531,70.2359,70.2531,11117.0
2020-01-29 15:05:00,81.61,81.61,81.6,81.6,11635.0,70.2531,70.2531,70.2445,70.2445,11635.0
2020-01-29 15:10:00,81.61,81.62,81.6,81.62,440411.0,70.2531,70.2617,70.2445,70.2617,440411.0
2020-01-29 15:15:00,81.62,81.62,81.6,81.61,68492.0,70.2617,70.2617,70.2445,70.2531,68492.0
2020-01-29 15:20:00,81.61,81.61,81.6,81.61,189780.0,70.2531,70.2531,70.2445,70.2531,189780.0
2020-01-29 15:25:00,81.61,81.61,81.6,81.61,6443.0,70.2531,70.2531,70.2445,70.2531,6443.0
2020-01-29 15:30:00,81.61,81.61,81.59,81.59,18854.0,70.2531,70.2531,70.2359,70.2359,18854.0
2020-01-29 15:35:00,81.59,81.59,81.58,81.59,11802.0,70.2359,70.2359,70.2273,70.2359,11802.0
2020-01-29 15:40:00,81.59,81.59,81.58,81.59,7765.0,70.2359,70.2359,70.2273,70.2359,7765.0
2020-01-29 15:45:00,81.59,81.59,81.58,81.59,36514.0,70.2359,70.2359,70.2273,70.2359,36514.0
2020-01-29 15:50:00,81.59,81.59,81.58,81.59,30307.0,70.2359,70.2359,70.2273,70.2359,30307.0
2020-01-29 15:55:00,81.59,81.59,81.58,81.58,25540.0,70.2359,70.2359,70.2273,70.2273,25540.0
2020-01-30 09:30:00,81.64,81.64,81.57,81.58,27351.0,70.2789,70.2789,70.2187,70.2273,27351.0
2020-01-30 09:35:00,81.58,81.58,81.57,81.58,12183.0,70.2273,70.2273,70.2187,70.2273,12183.0
2020-01-30 09:40:00,81.58,81.59,81.57,81.59,10068.0,70.2273,70.2359,70.2187,70.2359,10068.0
2020-01-30 09:45:00,81.59,81.59,81.58,81.58,6406.0,70.2359,70.2359,70.2273,70.2273,6406.0
2020-01-30 09:50:00,81.59,81.59,81.58,81.59,24254.0,70.2359,70.2359,70.2273,70.2359,24254.0
2020-01-30 09:55:00,81.59,81.59,81.58,81.58,24475.0,70.2359,70.2359,70.2273,70.2273,24475.0
2020-01-30 10:00:00,81.59,81.6,81.58,81.6,10915.0,70.2359,70.2445,70.2273,70.2445,10915.0
2020-01-30 10:05:00,81.6,81.6,81.59,81.59,19976.0,70.2445,70.2445,70.2359,70.2359,19976.0
2020-01-30 10:10:00,81.6,81.61,81.59,81.61,12062.0,70.2445,70.2531,70.2359,70.2531,12062.0
2020-01-30 10:15:00,81.61,81.61,81.6,81.61,25401.0,70.2531,70.2531,70.2445,70.2531,25401.0
2020-01-30 10:20:00,81.61,81.61,81.6,81.61,9737.0,70.2531,70.2531,70.2445,70.2531,9737.0
2020-01-30 10:25:00,81.61,81.61,81.6,81.6,6922.0,70.2531,70.2531,70.2445,70.2445,6922.0
2020-01-30 10:30:00,81.61,81.63,81.6,81.63,40421.0,70.2531,70.2703,70.2445,70.2703,40421.0
2020-01-30 10:35:00,81.63,81.64,81.62,81.64,20629.0,70.2703,70.2789,70.2617,70.2789,20629.0
2020-01-30 10:40:00,81.64,81.65,81.63,81.65,84902.0,70.2789,70.2876,70.2703,70.2876,84902.0
2020-01-30 10:45:00,81.65,81.65,81.63,81.64,14553.0,70.2876,70.2876,70.2703,70.2789,14553.0
2020-01-30 10:50:00,81.64,81.64,81.63,81.64,11304.0,70.2789,70.2789,70.2703,70.2789,11304.0
2020-01-30 10:55:00,81.64,81.64,81.63,81.64,29462.0,70.2789,70.2789,70.2703,70.2789,29462.0
2020-01-30 11:00:00,81.63,81.64,81.63,81.63,5483.0,70.2703,70.2789,70.2703,70.2703,5483.0
2020-01-30 11:05:00,81.64,81.64,81.63,81.64,9141.0,70.2789,70.2789,70.2703,70.2789,9141.0
2020-01-30 11:10:00,81.63,81.64,81.63,81.63,6981.0,70.2703,70.2789,70.2703,70.2703,6981.0
2020-01-30 11:15:00,81.64,81.64,81.63,81.64,12003.0,70.2789,70.2789,70.2703,70.2789,12003.0
2020-01-30 11:20:00,81.64,81.64,81.61,81.61,27606.0,70.2789,70.2789,70.2531,70.2531,27606.0
2020-01-30 11:25:00,81.62,81.62,81.61,81.61,11647.0,70.2617,70.2617,70.2531,70.2531,11647.0
2020-01-30 11:30:00,81.62,81.63,81.61,81.63,39990.0,70.2617,70.2703,70.2531,70.2703,39990.0
2020-01-30 11:35:00,81.62,81.63,81.61,81.62,8698.0,70.2617,70.2703,70.2531,70.2617,8698.0
2020-01-30 11:40:00,81.62,81.62,81.61,81.62,12300.0,70.2617,70.2617,70.2531,70.2617,12300.0
2020-01-30 11:45:00,81.62,81.63,81.61,81.63,43769.0,70.2617,70.2703,70.2531,70.2703,43769.0
2020-01-30 11:50:00,81.62,81.63,81.61,81.62,16518.0,70.2617,70.2703,70.2531,70.2617,16518.0
2020-01-30 11:55:00,81.62,81.62,81.61,81.62,4840.0,70.2617,70.2617,70.2531,70.2617,4840.0
2020-01-30 12:00:00,81.62,81.62,81.61,81.61,5954.0,70.2617,70.2617,70.2531,70.2531,5954.0
2020-01-30 12:05:00,81.62,81.62,81.61,81.61,22351.0,70.2617,70.2617,70.2531,70.2531,22351.0
2020-01-30 12:10:00,81.62,81.63,81.61,81.63,14808.0,70.2617,70.2703,70.2531,70.2703,14808.0
2020-01-30 12:15:00,81.63,81.63,81.62,81.62,2999.0,70.2703,70.2703,70.2617,70.2617,2999.0
2020-01-30 12:20:00,81.62,81.63,81.62,81.63,3074.0,70.2617,70.2703,70.2617,70.2703,3074.0
2020-01-30 12:25:00,81.62,81.63,81.62,81.63,11064.0,70.2617,70.2703,70.2617,70.2703,11064.0
2020-01-30 12:30:00,81.64,81.64,81.63,81.64,4769.0,70.2789,70.2789,70.2703,70.2789,4769.0
2020-01-30 12:35:00,81.64,81.65,81.63,81.65,10264.0,70.2789,70.2876,70.2703,70.2876,10264.0
2020-01-30 12:40:00,81.65,81.65,81.64,81.65,6204.0,70.2876,70.2876,70.2789,70.2876,6204.0
2020-01-30 12:45:00,81.65,81.66,81.64,81.66,17894.0,70.2876,70.2962,70.2789,70.2962,17894.0
2020-01-30 12:50:00,81.66,81.66,81.65,81.65,8682.0,70.2962,70.2962,70.2876,70.2876,8682.0
2020-01-30 12:55:00,81.66,81.66,81.65,81.66,6126.0,70.2962,70.2962,70.2876,70.2962,6126.0
2020-01-30 13:00:00,81.66,81.66,81.65,81.66,11321.0,70.2962,70.2962,70.2876,70.2962,11321.0
2020-01-30 13:05:00,81.66,81.66,81.65,81.66,2528.0,70.2962,70.2962,70.2876,70.2962,2528.0
2020-01-30 13:10:00,81.66,81.66,81.65,81.65,7570.0,70.2962,70.2962,70.2876,70.2876,7570.0
2020-01-30 13:15:00,81.65,81.66,81.65,81.66,3649.0,70.2876,70.2962,70.2876,70.2962,3649.0
2020-01-30 13:20:00,81.66,81.66,81.65,81.65,12044.0,70.2962,70.2962,70.2876,70.2876,12044.0
2020-01-30 13:25:00,81.65,81.66,81.65,81.65,3815.0,70.2876,70.2962,70.2876,70.2876,3815.0
2020-01-30 13:30:00,81.66,81.66,81.65,81.65,6681.0,70.2962,70.2962,70.2876,70.2876,6681.0
2020-01-30 13:35:00,81.65,81.66,81.65,81.65,4116.0,70.2876,70.2962,70.2876,70.2876,4116.0
2020-01-30 13:40:00,81.66,81.66,81.65,81.65,27430.0,70.2962,70.2962,70.2876,70.2876,27430.0
2020-01-30 13:45:00,81.66,81.66,81.65,81.66,7487.0,70.2962,70.2962,70.2876,70.2962,7487.0
2020-01-30 13:50:00,81.65,81.66,81.65,81.65,9660.0,70.2876,70.2962,70.2876,70.2876,9660.0
2020-01-30 13:55:00,81.65,81.66,81.65,81.65,10512.0,70.2876,70.2962,70.2876,70.2876,10512.0
2020-01-30 14:00:00,81.66,81.66,81.65,81.65,10524.0,70.2962,70.2962,70.2876,70.2876,10524.0
2020-01-30 14:05:00,81.66,81.66,81.64,81.64,24803.0,70.2962,70.2962,70.2789,70.2789,24803.0
2020-01-30 14:10:00,81.64,81.65,81.64,81.64,3286.0,70.2789,70.2876,70.2789,70.2789,3286.0
2020-01-30 14:15:00,81.65,81.65,81.64,81.64,7027.0,70.2876,70.2876,70.2789,70.2789,7027.0
2020-01-30 14:20:00,81.64,81.65,81.64,81.64,11208.0,70.2789,70.2876,70.2789,70.2789,11208.0
2020-01-30 14:25:00,81.65,81.65,81.64,81.64,14690.0,70.2876,70.2876,70.2789,70.2789,14690.0
2020-01-30 14:30:00,81.64,81.65,81.64,81.64,10628.0,70.2789,70.2876,70.2789,70.2789,10628.0
2020-01-30 14:35:00,81.64,81.65,81.64,81.65,131829.0,70.2789,70.2876,70.2789,70.2876,131829.0
2020-01-30 14:40:00,81.64,81.66,81.64,81.65,64670.0,70.2789,70.2962,70.2789,70.2876,64670.0
2020-01-30 14:45:00,81.66,81.66,81.63,81.64,40189.0,70.2962,70.2962,70.2703,70.2789,40189.0
2020-01-30 14:50:00,81.64,81.65,81.64,81.64,9130.0,70.2789,70.2876,70.2789,70.2789,9130.0
2020-01-30 14:55:00,81.64,81.64,81.62,81.63,19969.0,70.2789,70.2789,70.2617,70.2703,19969.0
2020-01-30 15:00:00,81.63,81.63,81.61,81.62,23995.0,70.2703,70.2703,70.2531,70.2617,23995.0
2020-01-30 15:05:00,81.61,81.62,81.6,81.61,13626.0,70.2531,70.2617,70.2445,70.2531,13626.0
2020-01-30 15:10:00,81.62,81.62,81.61,81.61,6232.0,70.2617,70.2617,70.2531,70.2531,6232.0
2020-01-30 15:15:00,81.62,81.62,81.6,81.61,57850.0,70.2617,70.2617,70.2445,70.2531,57850.0
2020-01-30 15:20:00,81.6,81.61,81.59,81.61,19092.0,70.2445,70.2531,70.2359,70.2531,19092.0
2020-01-30 15:25:00,81.6,81.61,81.6,81.61,8898.0,70.2445,70.2531,70.2445,70.2531,8898.0
2020-01-30 15:30:00,81.61,81.61,81.6,81.6,17428.0,70.2531,70.2531,70.2445,70.2445,17428.0
2020-01-30 15:35:00,81.6,81.61,81.6,81.61,16323.0,70.2445,70.2531,70.2445,70.2531,16323.0
2020-01-30 15:40:00,81.6,81.61,81.59,81.59,15556.0,70.2445,70.2531,70.2359,70.2359,15556.0
2020-01-30 15:45:00,81.59,81.6,81.59,81.59,11290.0,70.2359,70.2445,70.2359,70.2359,11290.0
2020-01-30 15:50:00,81.59,81.6,81.59,81.59,11442.0,70.2359,70.2445,70.2359,70.2359,11442.0
2020-01-30 15:55:00,81.59,81.61,81.59,81.6,42190.0,70.2359,70.2531,70.2359,70.2445,42190.0
2020-01-31 09:30:00,81.67,81.68,81.65,81.65,27543.0,70.3048,70.3134,70.2876,70.2876,27543.0
2020-01-31 09:35:00,81.66,81.66,81.64,81.64,6154.0,70.2962,70.2962,70.2789,70.2789,6154.0
2020-01-31 09:40:00,81.64,81.66,81.63,81.66,25263.0,70.2789,70.2962,70.2703,70.2962,25263.0
2020-01-31 09:45:00,81.67,81.67,81.66,81.67,4079.0,70.3048,70.3048,70.2962,70.3048,4079.0
2020-01-31 09:50:00,81.66,81.67,81.66,81.67,3207.0,70.2962,70.3048,70.2962,70.3048,3207.0
2020-01-31 09:55:00,81.67,81.67,81.65,81.66,10098.0,70.3048,70.3048,70.2876,70.2962,10098.0
2020-01-31 10:00:00,81.66,81.66,81.65,81.66,15479.0,70.2962,70.2962,70.2876,70.2962,15479.0
2020-01-31 10:05:00,81.66,81.66,81.65,81.65,44069.0,70.2962,70.2962,70.2876,70.2876,44069.0
2020-01-31 10:10:00,81.66,81.66,81.64,81.64,9401.0,70.2962,70.2962,70.2789,70.2789,9401.0
2020-01-31 10:15:00,81.65,81.65,81.64,81.65,107281.0,70.2876,70.2876,70.2789,70.2876,107281.0
2020-01-31 10:20:00,81.65,81.65,81.64,81.65,5021.0,70.2876,70.2876,70.2789,70.2876,5021.0
2020-01-31 10:25:00,81.65,81.65,81.64,81.65,32195.0,70.2876,70.2876,70.2789,70.2876,32195.0
2020-01-31 10:30:00,81.65,81.65,81.64,81.65,6645.0,70.2876,70.2876,70.2789,70.2876,6645.0
2020-01-31 10:35:00,81.65,81.65,81.64,81.65,9243.0,70.2876,70.2876,70.2789,70.2876,9243.0
2020-01-31 10:40:00,81.65,81.65,81.64,81.65,24415.0,70.2876,70.2876,70.2789,70.2876,24415.0
2020-01-31 10:45:00,81.65,81.66,81.64,81.66,75962.0,70.2876,70.2962,70.2789,70.2962,75962.0
2020-01-31 10:50:00,81.65,81.66,81.65,81.66,17625.0,70.2876,70.2962,70.2876,70.2962,17625.0
2020-01-31 10:55:00,81.66,81.66,81.65,81.66,45521.0,70.2962,70.2962,70.2876,70.2962,45521.0
2020-01-31 11:00:00,81.66,81.66,81.65,81.65,31914.0,70.2962,70.2962,70.2876,70.2876,31914.0
2020-01-31 11:05:00,81.66,81.66,81.65,81.66,17339.0,70.2962,70.2962,70.2876,70.2962,17339.0
2020-01-31 11:10:00,81.66,81.66,81.65,81.65,35754.0,70.2962,70.2962,70.2876,70.2876,35754.0
2020-01-31 11:15:00,81.66,81.66,81.65,81.66,41052.0,70.2962,70.2962,70.2876,70.2962,41052.0
2020-01-31 11:20:00,81.66,81.66,81.65,81.66,63399.0,70.2962,70.2962,70.2876,70.2962,63399.0
2020-01-31 11:25:00,81.66,81.67,81.65,81.67,66478.0,70.2962,70.3048,70.2876,70.3048,66478.0
2020-01-31 11:30:00,81.66,81.68,81.66,81.67,40990.0,70.2962,70.3134,70.2962,70.3048,40990.0
2020-01-31 11:35:00,81.67,81.68,81.67,81.67,10096.0,70.3048,70.3134,70.3048,70.3048,10096.0
2020-01-31 11:40:00,81.67,81.68,81.66,81.67,30112.0,70.3048,70.3134,70.2962,70.3048,30112.0
2020-01-31 11:45:00,81.66,81.67,81.66,81.67,26416.0,70.2962,70.3048,70.2962,70.3048,26416.0
2020-01-31 11:50:00,81.66,81.67,81.66,81.67,5502.0,70.2962,70.3048,70.2962,70.3048,5502.0
2020-01-31 11:55:00,81.67,81.67,81.65,81.66,15476.0,70.3048,70.3048,70.2876,70.2962,15476.0
2020-01-31 12:00:00,81.65,81.67,81.65,81.66,11284.0,70.2876,70.3048,70.2876,70.2962,11284.0
2020-01-31 12:05:00,81.66,81.67,81.66,81.66,15031.0,70.2962,70.3048,70.2962,70.2962,15031.0
2020-01-31 12:10:00,81.66,81.67,81.66,81.66,12379.0,70.2962,70.3048,70.2962,70.2962,12379.0
2020-01-31 12:15:00,81.67,81.67,81.66,81.67,22547.0,70.3048,70.3048,70.2962,70.3048,22547.0
2020-01-31 12:20:00,81.67,81.67,81.66,81.67,14671.0,70.3048,70.3048,70.2962,70.3048,14671.0
2020-01-31 12:25:00,81.67,81.68,81.66,81.67,24872.0,70.3048,70.3134,70.2962,70.3048,24872.0
2020-01-31 12:30:00,81.67,81.68,81.67,81.67,22729.0,70.3048,70.3134,70.3048,70.3048,22729.0
2020-01-31 12:35:00,81.67,81.7,81.67,81.7,73125.0,70.3048,70.3306,70.3048,70.3306,73125.0
2020-01-31 12:40:00,81.7,81.7,81.68,81.68,57407.0,70.3306,70.3306,70.3134,70.3134,57407.0
2020-01-31 12:45:00,81.69,81.69,81.68,81.69,23496.0,70.322,70.322,70.3134,70.322,23496.0
2020-01-31 12:50:00,81.69,81.69,81.68,81.69,45889.0,70.322,70.322,70.3134,70.322,45889.0
2020-01-31 12:55:00,81.69,81.69,81.68,81.68,6613.0,70.322,70.322,70.3134,70.3134,6613.0
2020-01-31 13:00:00,81.68,81.69,81.68,81.69,15790.0,70.3134,70.322,70.3134,70.322,15790.0
2020-01-31 13:05:00,81.68,81.69,81.68,81.69,27671.0,70.3134,70.322,70.3134,70.322,27671.0
2020-01-31 13:10:00,81.69,81.69,81.68,81.68,13513.0,70.322,70.322,70.3134,70.3134,13513.0
2020-01-31 13:15:00,81.69,81.7,81.68,81.7,120796.0,70.322,70.3306,70.3134,70.3306,120796.0
2020-01-31 13:20:00,81.69,81.7,81.68,81.69,17196.0,70.322,70.3306,70.3134,70.322,17196.0
2020-01-31 13:25:00,81.69,81.69,81.68,81.69,43712.0,70.322,70.322,70.3134,70.322,43712.0
2020-01-31 13:30:00,81.69,81.7,81.68,81.7,25712.0,70.322,70.3306,70.3134,70.3306,25712.0
2020-01-31 13:35:00,81.69,81.7,81.69,81.69,11200.0,70.322,70.3306,70.322,70.322,11200.0
2020-01-31 13:40:00,81.69,81.7,81.69,81.69,35440.0,70.322,70.3306,70.322,70.322,35440.0
2020-01-31 13:45:00,81.7,81.7,81.69,81.69,30946.0,70.3306,70.3306,70.322,70.322,30946.0
2020-01-31 13:50:00,81.69,81.7,81.68,81.69,44872.0,70.322,70.3306,70.3134,70.322,44872.0
2020-01-31 13:55:00,81.69,81.69,81.68,81.69,36453.0,70.322,70.322,70.3134,70.322,36453.0
2020-01-31 14:00:00,81.69,81.7,81.68,81.69,108595.0,70.322,70.3306,70.3134,70.322,108595.0
2020-01-31 14:05:00,81.69,81.7,81.69,81.7,9236.0,70.322,70.3306,70.322,70.3306,9236.0
2020-01-31 14:10:00,81.69,81.7,81.69,81.7,5351.0,70.322,70.3306,70.322,70.3306,5351.0
2020-01-31 14:15:00,81.7,81.7,81.69,81.69,25890.0,70.3306,70.3306,70.322,70.322,25890.0
2020-01-31 14:20:00,81.69,81.7,81.69,81.7,15328.0,70.322,70.3306,70.322,70.3306,15328.0
2020-01-31 14:25:00,81.7,81.7,81.69,81.7,9414.0,70.3306,70.3306,70.322,70.3306,9414.0
2020-01-31 14:30:00,81.7,81.7,81.69,81.69,8281.0,70.3306,70.3306,70.322,70.322,8281.0
2020-01-31 14:35:00,81.69,81.7,81.69,81.7,13251.0,70.322,70.3306,70.322,70.3306,13251.0
2020-01-31 14:40:00,81.7,81.7,81.69,81.69,16092.0,70.3306,70.3306,70.322,70.322,16092.0
2020-01-31 14:45:00,81.7,81.71,81.7,81.7,8690.0,70.3306,70.3392,70.3306,70.3306,8690.0
2020-01-31 14:50:00,81.7,81.72,81.7,81.72,20221.0,70.3306,70.3478,70.3306,70.3478,20221.0
2020-01-31 14:55:00,81.72,81.72,81.71,81.72,23781.0,70.3478,70.3478,70.3392,70.3478,23781.0
2020-01-31 15:00:00,81.72,81.73,81.71,81.73,23562.0,70.3478,70.3564,70.3392,70.3564,23562.0
2020-01-31 15:05:00,81.73,81.73,81.72,81.73,59630.0,70.3564,70.3564,70.3478,70.3564,59630.0
2020-01-31 15:10:00,81.73,81.73,81.72,81.73,6115.0,70.3564,70.3564,70.3478,70.3564,6115.0
2020-01-31 15:15:00,81.73,81.73,81.72,81.72,11227.0,70.3564,70.3564,70.3478,70.3478,11227.0
2020-01-31 15:20:00,81.73,81.73,81.72,81.73,9858.0,70.3564,70.3564,70.3478,70.3564,9858.0
2020-01-31 15:25:00,81.73,81.73,81.72,81.72,12222.0,70.3564,70.3564,70.3478,70.3478,12222.0
2020-01-31 15:30:00,81.72,81.73,81.72,81.73,67979.0,70.3478,70.3564,70.3478,70.3564,67979.0
2020-01-31 15:35:00,81.73,81.74,81.72,81.73,15843.0,70.3564,70.365,70.3478,70.3564,15843.0
2020-01-31 15:40:00,81.74,81.75,81.73,81.73,28166.0,70.365,70.3736,70.3564,70.3564,28166.0
2020-01-31 15:45:00,81.73,81.74,81.73,81.73,13065.0,70.3564,70.365,70.3564,70.3564,13065.0
2020-01-31 15:50:00,81.74,81.75,81.73,81.73,15665.0,70.365,70.3736,70.3564,70.3564,15665.0
2020-01-31 15:55:00,81.73,81.74,81.72,81.72,23405.0,70.3564,70.365,70.3478,70.3478,23405.0
2020-02-03 09:30:00,81.52,81.59,81.5,81.5,34515.0,70.3353,70.3957,70.318,70.318,34515.0
2020-02-03 09:35:00,81.5,81.51,81.5,81.51,9609.0,70.318,70.3266,70.318,70.3266,9609.0
2020-02-03 09:40:00,81.51,81.51,81.5,81.51,17538.0,70.3266,70.3266,70.318,70.3266,17538.0
2020-02-03 09:45:00,81.5,81.51,81.5,81.5,12061.0,70.318,70.3266,70.318,70.318,12061.0
2020-02-03 09:50:00,81.5,81.51,81.49,81.51,63701.0,70.318,70.3266,70.3094,70.3266,63701.0
2020-02-03 09:55:00,81.51,81.51,81.5,81.51,12116.0,70.3266,70.3266,70.318,70.3266,12116.0
2020-02-03 10:00:00,81.5,81.5,81.47,81.48,38115.0,70.318,70.318,70.2921,70.3008,38115.0
2020-02-03 10:05:00,81.48,81.5,81.47,81.49,37102.0,70.3008,70.318,70.2921,70.3094,37102.0
2020-02-03 10:10:00,81.49,81.49,81.47,81.48,15810.0,70.3094,70.3094,70.2921,70.3008,15810.0
2020-02-03 10:15:00,81.48,81.49,81.47,81.48,7395.0,70.3008,70.3094,70.2921,70.3008,7395.0
2020-02-03 10:20:00,81.49,81.49,81.48,81.48,94955.0,70.3094,70.3094,70.3008,70.3008,94955.0
2020-02-03 10:25:00,81.48,81.49,81.48,81.48,14148.0,70.3008,70.3094,70.3008,70.3008,14148.0
2020-02-03 10:30:00,81.49,81.49,81.47,81.48,77645.0,70.3094,70.3094,70.2921,70.3008,77645.0
2020-02-03 10:35:00,81.48,81.49,81.48,81.49,10205.0,70.3008,70.3094,70.3008,70.3094,10205.0
2020-02-03 10:40:00,81.48,81.49,81.48,81.48,16709.0,70.3008,70.3094,70.3008,70.3008,16709.0
2020-02-03 10:45:00,81.48,81.5,81.48,81.5,45801.0,70.3008,70.318,70.3008,70.318,45801.0
2020-02-03 10:50:00,81.5,81.51,81.49,81.51,8873.0,70.318,70.3266,70.3094,70.3266,8873.0
2020-02-03 10:55:00,81.51,81.51,81.5,81.51,7170.0,70.3266,70.3266,70.318,70.3266,7170.0
2020-02-03 11:00:00,81.51,81.51,81.49,81.5,69258.0,70.3266,70.3266,70.3094,70.318,69258.0
2020-02-03 11:05:00,81.49,81.51,81.49,81.51,19372.0,70.3094,70.3266,70.3094,70.3266,19372.0
2020-02-03 11:10:00,81.51,81.51,81.49,81.49,10538.0,70.3266,70.3266,70.3094,70.3094,10538.0
2020-02-03 11:15:00,81.5,81.51,81.49,81.51,14248.0,70.318,70.3266,70.3094,70.3266,14248.0
2020-02-03 11:20:00,81.51,81.52,81.5,81.52,118722.0,70.3266,70.3353,70.318,70.3353,118722.0
2020-02-03 11:25:00,81.52,81.52,81.51,81.52,7870.0,70.3353,70.3353,70.3266,70.3353,7870.0
2020-02-03 11:30:00,81.52,81.52,81.51,81.52,14516.0,70.3353,70.3353,70.3266,70.3353,14516.0
2020-02-03 11:35:00,81.51,81.53,81.51,81.53,24237.0,70.3266,70.3439,70.3266,70.3439,24237.0
2020-02-03 11:40:00,81.53,81.55,81.52,81.55,26737.0,70.3439,70.3612,70.3353,70.3612,26737.0
2020-02-03 11:45:00,81.55,81.55,81.54,81.55,5603.0,70.3612,70.3612,70.3525,70.3612,5603.0
2020-02-03 11:50:00,81.54,81.56,81.54,81.55,13555.0,70.3525,70.3698,70.3525,70.3612,13555.0
2020-02-03 11:55:00,81.56,81.56,81.53,81.53,39859.0,70.3698,70.3698,70.3439,70.3439,39859.0
2020-02-03 12:00:00,81.53,81.55,81.53,81.55,22237.0,70.3439,70.3612,70.3439,70.3612,22237.0
2020-02-03 12:05:00,81.55,81.55,81.53,81.54,18752.0,70.3612,70.3612,70.3439,70.3525,18752.0
2020-02-03 12:10:00,81.55,81.55,81.54,81.55,33323.0,70.3612,70.3612,70.3525,70.3612,33323.0
2020-02-03 12:15:00,81.54,81.55,81.54,81.54,8798.0,70.3525,70.3612,70.3525,70.3525,8798.0
2020-02-03 12:20:00,81.54,81.55,81.54,81.54,11730.0,70.3525,70.3612,70.3525,70.3525,11730.0
2020-02-03 12:25:00,81.55,81.55,81.54,81.54,4916.0,70.3612,70.3612,70.3525,70.3525,4916.0
2020-02-03 12:30:00,81.55,81.55,81.54,81.55,7125.0,70.3612,70.3612,70.3525,70.3612,7125.0
2020-02-03 12:35:00,81.55,81.55,81.54,81.55,3617.0,70.3612,70.3612,70.3525,70.3612,3617.0
2020-02-03 12:40:00,81.55,81.55,81.54,81.55,8012.0,70.3612,70.3612,70.3525,70.3612,8012.0
2020-02-03 12:45:00,81.55,81.55,81.54,81.54,5351.0,70.3612,70.3612,70.3525,70.3525,5351.0
2020-02-03 12:50:00,81.55,81.55,81.54,81.55,4923.0,70.3612,70.3612,70.3525,70.3612,4923.0
2020-02-03 12:55:00,81.55,81.55,81.54,81.55,5075.0,70.3612,70.3612,70.3525,70.3612,5075.0
2020-02-03 13:00:00,81.55,81.55,81.54,81.55,10922.0,70.3612,70.3612,70.3525,70.3612,10922.0
2020-02-03 13:05:00,81.55,81.55,81.54,81.55,7004.0,70.3612,70.3612,70.3525,70.3612,7004.0
2020-02-03 13:10:00,81.55,81.55,81.54,81.55,18328.0,70.3612,70.3612,70.3525,70.3612,18328.0
2020-02-03 13:15:00,81.55,81.55,81.54,81.55,34581.0,70.3612,70.3612,70.3525,70.3612,34581.0
2020-02-03 13:20:00,81.55,81.55,81.54,81.54,6786.0,70.3612,70.3612,70.3525,70.3525,6786.0
2020-02-03 13:25:00,81.54,81.55,81.54,81.55,8707.0,70.3525,70.3612,70.3525,70.3612,8707.0
2020-02-03 13:30:00,81.55,81.55,81.54,81.55,13319.0,70.3612,70.3612,70.3525,70.3612,13319.0
2020-02-03 13:35:00,81.55,81.55,81.54,81.55,9399.0,70.3612,70.3612,70.3525,70.3612,9399.0
2020-02-03 13:40:00,81.54,81.55,81.54,81.55,5142.0,70.3525,70.3612,70.3525,70.3612,5142.0
2020-02-03 13:45:00,81.55,81.55,81.54,81.55,8570.0,70.3612,70.3612,70.3525,70.3612,8570.0
2020-02-03 13:50:00,81.55,81.55,81.54,81.55,16107.0,70.3612,70.3612,70.3525,70.3612,16107.0
2020-02-03 13:55:00,81.54,81.55,81.54,81.55,29152.0,70.3525,70.3612,70.3525,70.3612,29152.0
2020-02-03 14:00:00,81.55,81.55,81.54,81.55,14752.0,70.3612,70.3612,70.3525,70.3612,14752.0
2020-02-03 14:05:00,81.55,81.55,81.54,81.55,9428.0,70.3612,70.3612,70.3525,70.3612,9428.0
2020-02-03 14:10:00,81.55,81.55,81.54,81.55,7861.0,70.3612,70.3612,70.3525,70.3612,7861.0
2020-02-03 14:15:00,81.55,81.55,81.54,81.55,17261.0,70.3612,70.3612,70.3525,70.3612,17261.0
2020-02-03 14:20:00,81.55,81.55,81.54,81.55,34687.0,70.3612,70.3612,70.3525,70.3612,34687.0
2020-02-03 14:25:00,81.55,81.55,81.54,81.55,23718.0,70.3612,70.3612,70.3525,70.3612,23718.0
2020-02-03 14:30:00,81.55,81.55,81.54,81.55,21791.0,70.3612,70.3612,70.3525,70.3612,21791.0
2020-02-03 14:35:00,81.55,81.55,81.54,81.55,10148.0,70.3612,70.3612,70.3525,70.3612,10148.0
2020-02-03 14:40:00,81.55,81.55,81.54,81.55,21190.0,70.3612,70.3612,70.3525,70.3612,21190.0
2020-02-03 14:45:00,81.55,81.55,81.54,81.55,33269.0,70.3612,70.3612,70.3525,70.3612,33269.0
2020-02-03 14:50:00,81.55,81.55,81.54,81.55,13956.0,70.3612,70.3612,70.3525,70.3612,13956.0
2020-02-03 14:55:00,81.55,81.55,81.54,81.54,29308.0,70.3612,70.3612,70.3525,70.3525,29308.0
2020-02-03 15:00:00,81.55,81.55,81.54,81.55,22976.0,70.3612,70.3612,70.3525,70.3612,22976.0
2020-02-03 15:05:00,81.55,81.55,81.54,81.55,9468.0,70.3612,70.3612,70.3525,70.3612,9468.0
2020-02-03 15:10:00,81.54,81.55,81.54,81.55,52259.0,70.3525,70.3612,70.3525,70.3612,52259.0
2020-02-03 15:15:00,81.55,81.55,81.54,81.54,15108.0,70.3612,70.3612,70.3525,70.3525,15108.0
2020-02-03 15:20:00,81.55,81.55,81.54,81.55,62649.0,70.3612,70.3612,70.3525,70.3612,62649.0
2020-02-03 15:25:00,81.55,81.55,81.54,81.55,43743.0,70.3612,70.3612,70.3525,70.3612,43743.0
2020-02-03 15:30:00,81.55,81.55,81.54,81.54,32724.0,70.3612,70.3612,70.3525,70.3525,32724.0
2020-02-03 15:35:00,81.55,81.55,81.54,81.55,49820.0,70.3612,70.3612,70.3525,70.3612,49820.0
2020-02-03 15:40:00,81.55,81.55,81.54,81.54,90840.0,70.3612,70.3612,70.3525,70.3525,90840.0
2020-02-03 15:45:00,81.54,81.55,81.54,81.55,48535.0,70.3525,70.3612,70.3525,70.3612,48535.0
2020-02-03 15:50:00,81.55,81.55,81.54,81.55,51645.0,70.3612,70.3612,70.3525,70.3612,51645.0
2020-02-03 15:55:00,81.55,81.55,81.53,81.55,176011.0,70.3612,70.3612,70.3439,70.3612,176011.0
2020-02-04 09:30:00,81.46,81.46,81.45,81.45,85387.0,70.2835,70.2835,70.2749,70.2749,85387.0
2020-02-04 09:35:00,81.45,81.46,81.44,81.45,58990.0,70.2749,70.2835,70.2663,70.2749,58990.0
2020-02-04 09:40:00,81.45,81.45,81.44,81.45,11150.0,70.2749,70.2749,70.2663,70.2749,11150.0
2020-02-04 09:45:00,81.45,81.45,81.43,81.43,11498.0,70.2749,70.2749,70.2576,70.2576,11498.0
2020-02-04 09:50:00,81.44,81.44,81.42,81.43,38096.0,70.2663,70.2663,70.249,70.2576,38096.0
2020-02-04 09:55:00,81.42,81.43,81.42,81.42,14807.0,70.249,70.2576,70.249,70.249,14807.0
2020-02-04 10:00:00,81.42,81.43,81.42,81.43,6936.0,70.249,70.2576,70.249,70.2576,6936.0
2020-02-04 10:05:00,81.43,81.44,81.42,81.44,30986.0,70.2576,70.2663,70.249,70.2663,30986.0
2020-02-04 10:10:00,81.44,81.44,81.43,81.43,16330.0,70.2663,70.2663,70.2576,70.2576,16330.0
2020-02-04 10:15:00,81.44,81.44,81.43,81.44,3584.0,70.2663,70.2663,70.2576,70.2663,3584.0
2020-02-04 10:20:00,81.44,81.44,81.42,81.42,11100.0,70.2663,70.2663,70.249,70.249,11100.0
2020-02-04 10:25:00,81.42,81.43,81.42,81.42,5762.0,70.249,70.2576,70.249,70.249,5762.0
2020-02-04 10:30:00,81.42,81.43,81.42,81.42,10058.0,70.249,70.2576,70.249,70.249,10058.0
2020-02-04 10:35:00,81.43,81.43,81.42,81.42,9724.0,70.2576,70.2576,70.249,70.249,9724.0
2020-02-04 10:40:00,81.42,81.43,81.42,81.42,7382.0,70.249,70.2576,70.249,70.249,7382.0
2020-02-04 10:45:00,81.43,81.43,81.42,81.42,10228.0,70.2576,70.2576,70.249,70.249,10228.0
2020-02-04 10:50:00,81.42,81.43,81.42,81.43,12699.0,70.249,70.2576,70.249,70.2576,12699.0
2020-02-04 10:55:00,81.42,81.43,81.42,81.42,8573.0,70.249,70.2576,70.249,70.249,8573.0
2020-02-04 11:00:00,81.43,81.43,81.42,81.42,15614.0,70.2576,70.2576,70.249,70.249,15614.0
2020-02-04 11:05:00,81.42,81.44,81.42,81.43,14095.0,70.249,70.2663,70.249,70.2576,14095.0
2020-02-04 11:10:00,81.44,81.44,81.43,81.44,5527.0,70.2663,70.2663,70.2576,70.2663,5527.0
2020-02-04 11:15:00,81.44,81.44,81.43,81.43,16071.0,70.2663,70.2663,70.2576,70.2576,16071.0
2020-02-04 11:20:00,81.44,81.44,81.43,81.44,17009.0,70.2663,70.2663,70.2576,70.2663,17009.0
2020-02-04 11:25:00,81.44,81.44,81.43,81.44,14889.0,70.2663,70.2663,70.2576,70.2663,14889.0
2020-02-04 11:30:00,81.43,81.44,81.43,81.43,11840.0,70.2576,70.2663,70.2576,70.2576,11840.0
2020-02-04 11:35:00,81.44,81.44,81.43,81.44,10366.0,70.2663,70.2663,70.2576,70.2663,10366.0
2020-02-04 11:40:00,81.44,81.45,81.43,81.45,43085.0,70.2663,70.2749,70.2576,70.2749,43085.0
2020-02-04 11:45:00,81.45,81.45,81.44,81.44,45360.0,70.2749,70.2749,70.2663,70.2663,45360.0
2020-02-04 11:50:00,81.44,81.45,81.44,81.45,41873.0,70.2663,70.2749,70.2663,70.2749,41873.0
2020-02-04 11:55:00,81.45,81.45,81.44,81.45,4505.0,70.2749,70.2749,70.2663,70.2749,4505.0
2020-02-04 12:00:00,81.45,81.45,81.44,81.44,6593.0,70.2749,70.2749,70.2663,70.2663,6593.0
2020-02-04 12:05:00,81.45,81.45,81.44,81.45,61353.0,70.2749,70.2749,70.2663,70.2749,61353.0
2020-02-04 12:10:00,81.45,81.45,81.44,81.45,15355.0,70.2749,70.2749,70.2663,70.2749,15355.0
2020-02-04 12:15:00,81.45,81.45,81.44,81.45,9694.0,70.2749,70.2749,70.2663,70.2749,9694.0
2020-02-04 12:20:00,81.45,81.45,81.44,81.45,5215.0,70.2749,70.2749,70.2663,70.2749,5215.0
2020-02-04 12:25:00,81.44,81.44,81.43,81.43,18652.0,70.2663,70.2663,70.2576,70.2576,18652.0
2020-02-04 12:30:00,81.44,81.44,81.42,81.43,12899.0,70.2663,70.2663,70.249,70.2576,12899.0
2020-02-04 12:35:00,81.42,81.43,81.42,81.42,12836.0,70.249,70.2576,70.249,70.249,12836.0
2020-02-04 12:40:00,81.43,81.43,81.42,81.43,6932.0,70.2576,70.2576,70.249,70.2576,6932.0
2020-02-04 12:45:00,81.42,81.43,81.42,81.43,12033.0,70.249,70.2576,70.249,70.2576,12033.0
2020-02-04 12:50:00,81.43,81.44,81.42,81.44,16187.0,70.2576,70.2663,70.249,70.2663,16187.0
2020-02-04 12:55:00,81.44,81.44,81.43,81.43,7470.0,70.2663,70.2663,70.2576,70.2576,7470.0
2020-02-04 13:00:00,81.43,81.44,81.42,81.43,16657.0,70.2576,70.2663,70.249,70.2576,16657.0
2020-02-04 13:05:00,81.42,81.43,81.42,81.43,8891.0,70.249,70.2576,70.249,70.2576,8891.0
2020-02-04 13:10:00,81.43,81.44,81.43,81.44,7410.0,70.2576,70.2663,70.2576,70.2663,7410.0
2020-02-04 13:15:00,81.44,81.44,81.43,81.43,21562.0,70.2663,70.2663,70.2576,70.2576,21562.0
2020-02-04 13:20:00,81.44,81.44,81.43,81.44,15241.0,70.2663,70.2663,70.2576,70.2663,15241.0
2020-02-04 13:25:00,81.44,81.44,81.43,81.44,6926.0,70.2663,70.2663,70.2576,70.2663,6926.0
2020-02-04 13:30:00,81.44,81.44,81.43,81.44,9018.0,70.2663,70.2663,70.2576,70.2663,9018.0
2020-02-04 13:35:00,81.44,81.44,81.43,81.44,7476.0,70.2663,70.2663,70.2576,70.2663,7476.0
2020-02-04 13:40:00,81.44,81.44,81.43,81.44,6771.0,70.2663,70.2663,70.2576,70.2663,6771.0
2020-02-04 13:45:00,81.44,81.44,81.43,81.44,15310.0,70.2663,70.2663,70.2576,70.2663,15310.0
2020-02-04 13:50:00,81.44,81.44,81.43,81.44,13040.0,70.2663,70.2663,70.2576,70.2663,13040.0
2020-02-04 13:55:00,81.44,81.44,81.43,81.44,14352.0,70.2663,70.2663,70.2576,70.2663,14352.0
2020-02-04 14:00:00,81.44,81.44,81.43,81.44,18168.0,70.2663,70.2663,70.2576,70.2663,18168.0
2020-02-04 14:05:00,81.44,81.44,81.43,81.44,8169.0,70.2663,70.2663,70.2576,70.2663,8169.0
2020-02-04 14:10:00,81.44,81.44,81.43,81.44,12094.0,70.2663,70.2663,70.2576,70.2663,12094.0
2020-02-04 14:15:00,81.44,81.44,81.43,81.44,15307.0,70.2663,70.2663,70.2576,70.2663,15307.0
2020-02-04 14:20:00,81.44,81.45,81.43,81.44,63978.0,70.2663,70.2749,70.2576,70.2663,63978.0
2020-02-04 14:25:00,81.44,81.45,81.43,81.45,23817.0,70.2663,70.2749,70.2576,70.2749,23817.0
2020-02-04 14:30:00,81.44,81.45,81.44,81.45,16964.0,70.2663,70.2749,70.2663,70.2749,16964.0
2020-02-04 14:35:00,81.44,81.45,81.44,81.45,162405.0,70.2663,70.2749,70.2663,70.2749,162405.0
2020-02-04 14:40:00,81.44,81.45,81.44,81.45,20044.0,70.2663,70.2749,70.2663,70.2749,20044.0
2020-02-04 14:45:00,81.45,81.45,81.44,81.45,33767.0,70.2749,70.2749,70.2663,70.2749,33767.0
2020-02-04 14:50:00,81.45,81.45,81.44,81.45,24223.0,70.2749,70.2749,70.2663,70.2749,24223.0
2020-02-04 14:55:00,81.45,81.45,81.44,81.45,21385.0,70.2749,70.2749,70.2663,70.2749,21385.0
2020-02-04 15:00:00,81.45,81.45,81.44,81.45,40165.0,70.2749,70.2749,70.2663,70.2749,40165.0
2020-02-04 15:05:00,81.45,81.46,81.44,81.45,27542.0,70.2749,70.2835,70.2663,70.2749,27542.0
2020-02-04 15:10:00,81.45,81.46,81.45,81.46,44874.0,70.2749,70.2835,70.2749,70.2835,44874.0
2020-02-04 15:15:00,81.46,81.46,81.45,81.46,14975.0,70.2835,70.2835,70.2749,70.2835,14975.0
2020-02-04 15:20:00,81.46,81.46,81.45,81.46,17022.0,70.2835,70.2835,70.2749,70.2835,17022.0
2020-02-04 15:25:00,81.46,81.46,81.45,81.45,11944.0,70.2835,70.2835,70.2749,70.2749,11944.0
2020-02-04 15:30:00,81.45,81.46,81.45,81.46,25217.0,70.2749,70.2835,70.2749,70.2835,25217.0
2020-02-04 15:35:00,81.46,81.46,81.45,81.45,24485.0,70.2835,70.2835,70.2749,70.2749,24485.0
2020-02-04 15:40:00,81.46,81.47,81.45,81.47,29320.0,70.2835,70.2921,70.2749,70.2921,29320.0
2020-02-04 15:45:00,81.47,81.47,81.46,81.47,18021.0,70.2921,70.2921,70.2835,70.2921,18021.0
2020-02-04 15:50:00,81.47,81.47,81.46,81.47,22078.0,70.2921,70.2921,70.2835,70.2921,22078.0
2020-02-04 15:55:00,81.47,81.47,81.45,81.47,178920.0,70.2921,70.2921,70.2749,70.2921,178920.0
2020-02-05 09:30:00,81.42,81.43,81.4,81.4,70285.0,70.249,70.2576,70.2317,70.2317,70285.0
2020-02-05 09:35:00,81.4,81.41,81.4,81.4,12842.0,70.2317,70.2404,70.2317,70.2317,12842.0
2020-02-05 09:40:00,81.4,81.41,81.4,81.41,5237.0,70.2317,70.2404,70.2317,70.2404,5237.0
2020-02-05 09:45:00,81.4,81.4,81.38,81.39,27896.0,70.2317,70.2317,70.2145,70.2231,27896.0
2020-02-05 09:50:00,81.39,81.4,81.38,81.4,22084.0,70.2231,70.2317,70.2145,70.2317,22084.0
2020-02-05 09:55:00,81.4,81.4,81.39,81.4,14238.0,70.2317,70.2317,70.2231,70.2317,14238.0
2020-02-05 10:00:00,81.4,81.4,81.39,81.4,25173.0,70.2317,70.2317,70.2231,70.2317,25173.0
2020-02-05 10:05:00,81.4,81.4,81.39,81.4,10636.0,70.2317,70.2317,70.2231,70.2317,10636.0
2020-02-05 10:10:00,81.4,81.41,81.39,81.4,16180.0,70.2317,70.2404,70.2231,70.2317,16180.0
2020-02-05 10:15:00,81.41,81.42,81.4,81.41,15371.0,70.2404,70.249,70.2317,70.2404,15371.0
2020-02-05 10:20:00,81.41,81.42,81.41,81.41,11200.0,70.2404,70.249,70.2404,70.2404,11200.0
2020-02-05 10:25:00,81.41,81.43,81.4,81.42,16932.0,70.2404,70.2576,70.2317,70.249,16932.0
2020-02-05 10:30:00,81.42,81.43,81.41,81.42,17123.0,70.249,70.2576,70.2404,70.249,17123.0
2020-02-05 10:35:00,81.42,81.42,81.41,81.42,17628.0,70.249,70.249,70.2404,70.249,17628.0
2020-02-05 10:40:00,81.42,81.43,81.41,81.42,26752.0,70.249,70.2576,70.2404,70.249,26752.0
2020-02-05 10:45:00,81.42,81.43,81.41,81.42,19800.0,70.249,70.2576,70.2404,70.249,19800.0
2020-02-05 10:50:00,81.42,81.43,81.42,81.43,22318.0,70.249,70.2576,70.249,70.2576,22318.0
2020-02-05 10:55:00,81.42,81.43,81.41,81.42,14625.0,70.249,70.2576,70.2404,70.249,14625.0
2020-02-05 11:00:00,81.42,81.43,81.41,81.43,32179.0,70.249,70.2576,70.2404,70.2576,32179.0
2020-02-05 11:05:00,81.42,81.43,81.42,81.42,7428.0,70.249,70.2576,70.249,70.249,7428.0
2020-02-05 11:10:00,81.42,81.43,81.41,81.42,33265.0,70.249,70.2576,70.2404,70.249,33265.0
2020-02-05 11:15:00,81.42,81.42,81.41,81.42,21477.0,70.249,70.249,70.2404,70.249,21477.0
2020-02-05 11:20:00,81.42,81.42,81.41,81.41,12150.0,70.249,70.249,70.2404,70.2404,12150.0
2020-02-05 11:25:00,81.42,81.43,81.41,81.43,13962.0,70.249,70.2576,70.2404,70.2576,13962.0
2020-02-05 11:30:00,81.43,81.43,81.42,81.43,14652.0,70.2576,70.2576,70.249,70.2576,14652.0
2020-02-05 11:35:00,81.42,81.43,81.42,81.43,8451.0,70.249,70.2576,70.249,70.2576,8451.0
2020-02-05 11:40:00,81.43,81.44,81.42,81.44,12788.0,70.2576,70.2663,70.249,70.2663,12788.0
2020-02-05 11:45:00,81.44,81.44,81.43,81.44,26735.0,70.2663,70.2663,70.2576,70.2663,26735.0
2020-02-05 11:50:00,81.44,81.44,81.43,81.44,3808.0,70.2663,70.2663,70.2576,70.2663,3808.0
2020-02-05 11:55:00,81.44,81.44,81.42,81.43,48828.0,70.2663,70.2663,70.249,70.2576,48828.0
2020-02-05 12:00:00,81.43,81.43,81.42,81.42,12075.0,70.2576,70.2576,70.249,70.249,12075.0
2020-02-05 12:05:00,81.42,81.43,81.42,81.43,24315.0,70.249,70.2576,70.249,70.2576,24315.0
2020-02-05 12:10:00,81.42,81.43,81.42,81.43,10744.0,70.249,70.2576,70.249,70.2576,10744.0
2020-02-05 12:15:00,81.42,81.43,81.42,81.43,15460.0,70.249,70.2576,70.249,70.2576,15460.0
2020-02-05 12:20:00,81.42,81.43,81.42,81.42,7774.0,70.249,70.2576,70.249,70.249,7774.0
2020-02-05 12:25:00,81.42,81.43,81.42,81.42,17095.0,70.249,70.2576,70.249,70.249,17095.0
2020-02-05 12:30:00,81.42,81.43,81.42,81.43,8455.0,70.249,70.2576,70.249,70.2576,8455.0
2020-02-05 12:35:00,81.43,81.43,81.41,81.41,12912.0,70.2576,70.2576,70.2404,70.2404,12912.0
2020-02-05 12:40:00,81.42,81.42,81.41,81.42,5738.0,70.249,70.249,70.2404,70.249,5738.0
2020-02-05 12:45:00,81.42,81.42,81.41,81.42,6295.0,70.249,70.249,70.2404,70.249,6295.0
2020-02-05 12:50:00,81.42,81.42,81.41,81.42,6198.0,70.249,70.249,70.2404,70.249,6198.0
2020-02-05 12:55:00,81.42,81.42,81.41,81.42,13024.0,70.249,70.249,70.2404,70.249,13024.0
2020-02-05 13:00:00,81.42,81.42,81.41,81.41,9142.0,70.249,70.249,70.2404,70.2404,9142.0
2020-02-05 13:05:00,81.42,81.43,81.41,81.42,7195.0,70.249,70.2576,70.2404,70.249,7195.0
2020-02-05 13:10:00,81.42,81.43,81.42,81.42,16762.0,70.249,70.2576,70.249,70.249,16762.0
2020-02-05 13:15:00,81.42,81.43,81.42,81.42,8519.0,70.249,70.2576,70.249,70.249,8519.0
2020-02-05 13:20:00,81.43,81.43,81.42,81.43,11327.0,70.2576,70.2576,70.249,70.2576,11327.0
2020-02-05 13:25:00,81.42,81.43,81.42,81.42,15172.0,70.249,70.2576,70.249,70.249,15172.0
2020-02-05 13:30:00,81.42,81.43,81.42,81.42,11473.0,70.249,70.2576,70.249,70.249,11473.0
2020-02-05 13:35:00,81.42,81.43,81.42,81.42,5506.0,70.249,70.2576,70.249,70.249,5506.0
2020-02-05 13:40:00,81.42,81.43,81.42,81.42,13389.0,70.249,70.2576,70.249,70.249,13389.0
2020-02-05 13:45:00,81.43,81.43,81.42,81.42,23684.0,70.2576,70.2576,70.249,70.249,23684.0
2020-02-05 13:50:00,81.42,81.43,81.42,81.42,7067.0,70.249,70.2576,70.249,70.249,7067.0
2020-02-05 13:55:00,81.42,81.43,81.42,81.42,6575.0,70.249,70.2576,70.249,70.249,6575.0
2020-02-05 14:00:00,81.43,81.43,81.42,81.42,10465.0,70.2576,70.2576,70.249,70.249,10465.0
2020-02-05 14:05:00,81.42,81.43,81.42,81.42,8920.0,70.249,70.2576,70.249,70.249,8920.0
2020-02-05 14:10:00,81.42,81.43,81.42,81.42,8294.0,70.249,70.2576,70.249,70.249,8294.0
2020-02-05 14:15:00,81.42,81.43,81.42,81.43,4466.0,70.249,70.2576,70.249,70.2576,4466.0
2020-02-05 14:20:00,81.42,81.43,81.42,81.42,10777.0,70.249,70.2576,70.249,70.249,10777.0
2020-02-05 14:25:00,81.42,81.43,81.42,81.42,4464.0,70.249,70.2576,70.249,70.249,4464.0
2020-02-05 14:30:00,81.42,81.43,81.41,81.42,41814.0,70.249,70.2576,70.2404,70.249,41814.0
2020-02-05 14:35:00,81.42,81.42,81.41,81.42,10367.0,70.249,70.249,70.2404,70.249,10367.0
2020-02-05 14:40:00,81.42,81.42,81.41,81.42,7241.0,70.249,70.249,70.2404,70.249,7241.0
2020-02-05 14:45:00,81.42,81.42,81.41,81.42,12454.0,70.249,70.249,70.2404,70.249,12454.0
2020-02-05 14:50:00,81.42,81.42,81.41,81.42,9479.0,70.249,70.249,70.2404,70.249,9479.0
2020-02-05 14:55:00,81.42,81.42,81.41,81.42,15899.0,70.249,70.249,70.2404,70.249,15899.0
2020-02-05 15:00:00,81.42,81.42,81.41,81.42,13927.0,70.249,70.249,70.2404,70.249,13927.0
2020-02-05 15:05:00,81.42,81.42,81.41,81.42,14722.0,70.249,70.249,70.2404,70.249,14722.0
2020-02-05 15:10:00,81.42,81.42,81.41,81.42,7539.0,70.249,70.249,70.2404,70.249,7539.0
2020-02-05 15:15:00,81.42,81.43,81.41,81.42,135247.0,70.249,70.2576,70.2404,70.249,135247.0
2020-02-05 15:20:00,81.42,81.43,81.42,81.42,32903.0,70.249,70.2576,70.249,70.249,32903.0
2020-02-05 15:25:00,81.42,81.43,81.42,81.42,43138.0,70.249,70.2576,70.249,70.249,43138.0
2020-02-05 15:30:00,81.42,81.43,81.42,81.42,31634.0,70.249,70.2576,70.249,70.249,31634.0
2020-02-05 15:35:00,81.42,81.43,81.42,81.42,36296.0,70.249,70.2576,70.249,70.249,36296.0
2020-02-05 15:40:00,81.42,81.43,81.42,81.42,54815.0,70.249,70.2576,70.249,70.249,54815.0
2020-02-05 15:45:00,81.42,81.43,81.42,81.42,50285.0,70.249,70.2576,70.249,70.249,50285.0
2020-02-05 15:50:00,81.42,81.43,81.42,81.43,52310.0,70.249,70.2576,70.249,70.2576,52310.0
2020-02-05 15:55:00,81.42,81.43,81.42,81.42,100314.0,70.249,70.2576,70.249,70.249,100314.0
2020-02-06 09:30:00,81.42,81.42,81.39,81.4,69265.0,70.249,70.249,70.2231,70.2317,69265.0
2020-02-06 09:35:00,81.4,81.41,81.39,81.41,14208.0,70.2317,70.2404,70.2231,70.2404,14208.0
2020-02-06 09:40:00,81.4,81.42,81.4,81.42,15519.0,70.2317,70.249,70.2317,70.249,15519.0
2020-02-06 09:45:00,81.41,81.42,81.39,81.4,18510.0,70.2404,70.249,70.2231,70.2317,18510.0
2020-02-06 09:50:00,81.4,81.41,81.39,81.4,15652.0,70.2317,70.2404,70.2231,70.2317,15652.0
2020-02-06 09:55:00,81.39,81.4,81.38,81.39,23629.0,70.2231,70.2317,70.2145,70.2231,23629.0
2020-02-06 10:00:00,81.39,81.39,81.38,81.39,7260.0,70.2231,70.2231,70.2145,70.2231,7260.0
2020-02-06 10:05:00,81.39,81.4,81.38,81.4,4052.0,70.2231,70.2317,70.2145,70.2317,4052.0
2020-02-06 10:10:00,81.39,81.4,81.39,81.39,6338.0,70.2231,70.2317,70.2231,70.2231,6338.0
2020-02-06 10:15:00,81.39,81.4,81.39,81.4,6302.0,70.2231,70.2317,70.2231,70.2317,6302.0
2020-02-06 10:20:00,81.4,81.4,81.39,81.4,11596.0,70.2317,70.2317,70.2231,70.2317,11596.0
2020-02-06 10:25:00,81.4,81.4,81.37,81.38,25032.0,70.2317,70.2317,70.2059,70.2145,25032.0
2020-02-06 10:30:00,81.38,81.38,81.37,81.38,8222.0,70.2145,70.2145,70.2059,70.2145,8222.0
2020-02-06 10:35:00,81.38,81.38,81.37,81.38,3669.0,70.2145,70.2145,70.2059,70.2145,3669.0
2020-02-06 10:40:00,81.38,81.38,81.37,81.38,14225.0,70.2145,70.2145,70.2059,70.2145,14225.0
2020-02-06 10:45:00,81.37,81.38,81.37,81.38,14978.0,70.2059,70.2145,70.2059,70.2145,14978.0
2020-02-06 10:50:00,81.38,81.39,81.37,81.39,20811.0,70.2145,70.2231,70.2059,70.2231,20811.0
2020-02-06 10:55:00,81.39,81.4,81.38,81.39,25882.0,70.2231,70.2317,70.2145,70.2231,25882.0
2020-02-06 11:00:00,81.39,81.4,81.38,81.4,56068.0,70.2231,70.2317,70.2145,70.2317,56068.0
2020-02-06 11:05:00,81.39,81.4,81.39,81.4,5632.0,70.2231,70.2317,70.2231,70.2317,5632.0
2020-02-06 11:10:00,81.4,81.41,81.39,81.4,10317.0,70.2317,70.2404,70.2231,70.2317,10317.0
2020-02-06 11:15:00,81.4,81.4,81.39,81.4,4509.0,70.2317,70.2317,70.2231,70.2317,4509.0
2020-02-06 11:20:00,81.4,81.4,81.39,81.39,1978.0,70.2317,70.2317,70.2231,70.2231,1978.0
2020-02-06 11:25:00,81.4,81.41,81.39,81.4,9243.0,70.2317,70.2404,70.2231,70.2317,9243.0
2020-02-06 11:30:00,81.41,81.41,81.4,81.41,6728.0,70.2404,70.2404,70.2317,70.2404,6728.0
2020-02-06 11:35:00,81.4,81.41,81.4,81.41,7880.0,70.2317,70.2404,70.2317,70.2404,7880.0
2020-02-06 11:40:00,81.41,81.41,81.4,81.4,12222.0,70.2404,70.2404,70.2317,70.2317,12222.0
2020-02-06 11:45:00,81.4,81.41,81.4,81.4,43205.0,70.2317,70.2404,70.2317,70.2317,43205.0
2020-02-06 11:50:00,81.41,81.41,81.4,81.41,7729.0,70.2404,70.2404,70.2317,70.2404,7729.0
2020-02-06 11:55:00,81.41,81.42,81.4,81.42,20743.0,70.2404,70.249,70.2317,70.249,20743.0
2020-02-06 12:00:00,81.42,81.42,81.41,81.42,3372.0,70.249,70.249,70.2404,70.249,3372.0
2020-02-06 12:05:00,81.42,81.42,81.41,81.41,4403.0,70.249,70.249,70.2404,70.2404,4403.0
2020-02-06 12:10:00,81.42,81.42,81.41,81.41,15606.0,70.249,70.249,70.2404,70.2404,15606.0
2020-02-06 12:15:00,81.41,81.42,81.41,81.41,12604.0,70.2404,70.249,70.2404,70.2404,12604.0
2020-02-06 12:20:00,81.42,81.42,81.41,81.41,22855.0,70.249,70.249,70.2404,70.2404,22855.0
2020-02-06 12:25:00,81.42,81.42,81.41,81.42,21758.0,70.249,70.249,70.2404,70.249,21758.0
2020-02-06 12:30:00,81.41,81.42,81.41,81.41,4288.0,70.2404,70.249,70.2404,70.2404,4288.0
2020-02-06 12:35:00,81.41,81.42,81.41,81.42,2484.0,70.2404,70.249,70.2404,70.249,2484.0
2020-02-06 12:40:00,81.41,81.42,81.41,81.41,6243.0,70.2404,70.249,70.2404,70.2404,6243.0
2020-02-06 12:45:00,81.41,81.42,81.41,81.41,2980.0,70.2404,70.249,70.2404,70.2404,2980.0
2020-02-06 12:50:00,81.42,81.42,81.41,81.42,10513.0,70.249,70.249,70.2404,70.249,10513.0
2020-02-06 12:55:00,81.42,81.42,81.41,81.41,12480.0,70.249,70.249,70.2404,70.2404,12480.0
2020-02-06 13:00:00,81.42,81.42,81.41,81.41,3876.0,70.249,70.249,70.2404,70.2404,3876.0
2020-02-06 13:05:00,81.42,81.42,81.41,81.42,7705.0,70.249,70.249,70.2404,70.249,7705.0
2020-02-06 13:10:00,81.41,81.42,81.41,81.42,11868.0,70.2404,70.249,70.2404,70.249,11868.0
2020-02-06 13:15:00,81.41,81.42,81.41,81.42,7646.0,70.2404,70.249,70.2404,70.249,7646.0
2020-02-06 13:20:00,81.42,81.42,81.41,81.42,10393.0,70.249,70.249,70.2404,70.249,10393.0
2020-02-06 13:25:00,81.41,81.42,81.41,81.41,11067.0,70.2404,70.249,70.2404,70.2404,11067.0
2020-02-06 13:30:00,81.42,81.42,81.41,81.42,3789.0,70.249,70.249,70.2404,70.249,3789.0
2020-02-06 13:35:00,81.41,81.42,81.41,81.41,9216.0,70.2404,70.249,70.2404,70.2404,9216.0
2020-02-06 13:40:00,81.42,81.42,81.41,81.42,2638.0,70.249,70.249,70.2404,70.249,2638.0
2020-02-06 13:45:00,81.42,81.42,81.41,81.42,10264.0,70.249,70.249,70.2404,70.249,10264.0
2020-02-06 13:50:00,81.41,81.42,81.41,81.42,11224.0,70.2404,70.249,70.2404,70.249,11224.0
2020-02-06 13:55:00,81.41,81.42,81.41,81.41,6487.0,70.2404,70.249,70.2404,70.2404,6487.0
2020-02-06 14:00:00,81.42,81.42,81.41,81.42,10338.0,70.249,70.249,70.2404,70.249,10338.0
2020-02-06 14:05:00,81.41,81.42,81.41,81.42,20430.0,70.2404,70.249,70.2404,70.249,20430.0
2020-02-06 14:10:00,81.42,81.42,81.41,81.42,21775.0,70.249,70.249,70.2404,70.249,21775.0
2020-02-06 14:15:00,81.42,81.42,81.41,81.42,11073.0,70.249,70.249,70.2404,70.249,11073.0
2020-02-06 14:20:00,81.41,81.42,81.41,81.41,10339.0,70.2404,70.249,70.2404,70.2404,10339.0
2020-02-06 14:25:00,81.42,81.42,81.41,81.41,13348.0,70.249,70.249,70.2404,70.2404,13348.0
2020-02-06 14:30:00,81.41,81.42,81.41,81.42,20953.0,70.2404,70.249,70.2404,70.249,20953.0
2020-02-06 14:35:00,81.41,81.42,81.4,81.42,34011.0,70.2404,70.249,70.2317,70.249,34011.0
2020-02-06 14:40:00,81.42,81.42,81.41,81.41,6913.0,70.249,70.249,70.2404,70.2404,6913.0
2020-02-06 14:45:00,81.42,81.42,81.41,81.42,10714.0,70.249,70.249,70.2404,70.249,10714.0
2020-02-06 14:50:00,81.41,81.42,81.41,81.41,9710.0,70.2404,70.249,70.2404,70.2404,9710.0
2020-02-06 14:55:00,81.41,81.42,81.41,81.42,22760.0,70.2404,70.249,70.2404,70.249,22760.0
2020-02-06 15:00:00,81.42,81.43,81.41,81.43,13072.0,70.249,70.2576,70.2404,70.2576,13072.0
2020-02-06 15:05:00,81.42,81.43,81.42,81.43,16579.0,70.249,70.2576,70.249,70.2576,16579.0
2020-02-06 15:10:00,81.43,81.43,81.42,81.42,23136.0,70.2576,70.2576,70.249,70.249,23136.0
2020-02-06 15:15:00,81.43,81.43,81.42,81.42,22406.0,70.2576,70.2576,70.249,70.249,22406.0
2020-02-06 15:20:00,81.42,81.43,81.42,81.42,29190.0,70.249,70.2576,70.249,70.249,29190.0
2020-02-06 15:25:00,81.42,81.43,81.42,81.42,32838.0,70.249,70.2576,70.249,70.249,32838.0
2020-02-06 15:30:00,81.42,81.43,81.41,81.42,24596.0,70.249,70.2576,70.2404,70.249,24596.0
2020-02-06 15:35:00,81.42,81.43,81.41,81.42,50993.0,70.249,70.2576,70.2404,70.249,50993.0
2020-02-06 15:40:00,81.43,81.43,81.42,81.43,44053.0,70.2576,70.2576,70.249,70.2576,44053.0
2020-02-06 15:45:00,81.42,81.43,81.42,81.42,65347.0,70.249,70.2576,70.249,70.249,65347.0
2020-02-06 15:50:00,81.42,81.43,81.42,81.42,105677.0,70.249,70.2576,70.249,70.249,105677.0
2020-02-06 15:55:00,81.42,81.43,81.39,81.41,258275.0,70.249,70.2576,70.2231,70.2404,258275.0
2020-02-07 09:30:00,81.46,81.48,81.45,81.48,17376.0,70.2835,70.3008,70.2749,70.3008,17376.0
2020-02-07 09:35:00,81.47,81.49,81.46,81.47,30497.0,70.2921,70.3094,70.2835,70.2921,30497.0
2020-02-07 09:40:00,81.46,81.47,81.46,81.46,13103.0,70.2835,70.2921,70.2835,70.2835,13103.0
2020-02-07 09:45:00,81.46,81.47,81.46,81.47,15487.0,70.2835,70.2921,70.2835,70.2921,15487.0
2020-02-07 09:50:00,81.47,81.47,81.46,81.47,16271.0,70.2921,70.2921,70.2835,70.2921,16271.0
2020-02-07 09:55:00,81.47,81.48,81.46,81.47,5977.0,70.2921,70.3008,70.2835,70.2921,5977.0
2020-02-07 10:00:00,81.48,81.49,81.47,81.48,5299.0,70.3008,70.3094,70.2921,70.3008,5299.0
2020-02-07 10:05:00,81.49,81.49,81.47,81.48,15125.0,70.3094,70.3094,70.2921,70.3008,15125.0
2020-02-07 10:10:00,81.48,81.48,81.46,81.47,9976.0,70.3008,70.3008,70.2835,70.2921,9976.0
2020-02-07 10:15:00,81.47,81.48,81.46,81.47,7970.0,70.2921,70.3008,70.2835,70.2921,7970.0
2020-02-07 10:20:00,81.46,81.47,81.46,81.47,3134.0,70.2835,70.2921,70.2835,70.2921,3134.0
2020-02-07 10:25:00,81.47,81.47,81.45,81.45,13286.0,70.2921,70.2921,70.2749,70.2749,13286.0
2020-02-07 10:30:00,81.46,81.46,81.43,81.45,171615.0,70.2835,70.2835,70.2576,70.2749,171615.0
2020-02-07 10:35:00,81.46,81.46,81.45,81.46,1052.0,70.2835,70.2835,70.2749,70.2835,1052.0
2020-02-07 10:40:00,81.45,81.46,81.43,81.45,43476.0,70.2749,70.2835,70.2576,70.2749,43476.0
2020-02-07 10:45:00,81.45,81.47,81.45,81.47,16185.0,70.2749,70.2921,70.2749,70.2921,16185.0
2020-02-07 10:50:00,81.47,81.47,81.46,81.47,7722.0,70.2921,70.2921,70.2835,70.2921,7722.0
2020-02-07 10:55:00,81.47,81.48,81.46,81.46,15093.0,70.2921,70.3008,70.2835,70.2835,15093.0
2020-02-07 11:00:00,81.47,81.49,81.47,81.48,11116.0,70.2921,70.3094,70.2921,70.3008,11116.0
2020-02-07 11:05:00,81.48,81.49,81.48,81.48,22419.0,70.3008,70.3094,70.3008,70.3008,22419.0
2020-02-07 11:10:00,81.48,81.49,81.48,81.48,33775.0,70.3008,70.3094,70.3008,70.3008,33775.0
2020-02-07 11:15:00,81.48,81.49,81.48,81.48,13583.0,70.3008,70.3094,70.3008,70.3008,13583.0
2020-02-07 11:20:00,81.49,81.49,81.48,81.48,24091.0,70.3094,70.3094,70.3008,70.3008,24091.0
2020-02-07 11:25:00,81.48,81.49,81.48,81.49,18117.0,70.3008,70.3094,70.3008,70.3094,18117.0
2020-02-07 11:30:00,81.48,81.49,81.47,81.49,11486.0,70.3008,70.3094,70.2921,70.3094,11486.0
2020-02-07 11:35:00,81.48,81.49,81.48,81.48,19588.0,70.3008,70.3094,70.3008,70.3008,19588.0
2020-02-07 11:40:00,81.48,81.49,81.48,81.48,19238.0,70.3008,70.3094,70.3008,70.3008,19238.0
2020-02-07 11:45:00,81.49,81.49,81.48,81.48,21255.0,70.3094,70.3094,70.3008,70.3008,21255.0
2020-02-07 11:50:00,81.48,81.49,81.48,81.48,14164.0,70.3008,70.3094,70.3008,70.3008,14164.0
2020-02-07 11:55:00,81.48,81.49,81.48,81.49,40965.0,70.3008,70.3094,70.3008,70.3094,40965.0
2020-02-07 12:00:00,81.49,81.49,81.48,81.48,10999.0,70.3094,70.3094,70.3008,70.3008,10999.0
2020-02-07 12:05:00,81.48,81.49,81.47,81.48,19170.0,70.3008,70.3094,70.2921,70.3008,19170.0
2020-02-07 12:10:00,81.47,81.48,81.47,81.48,7868.0,70.2921,70.3008,70.2921,70.3008,7868.0
2020-02-07 12:15:00,81.48,81.48,81.47,81.48,5606.0,70.3008,70.3008,70.2921,70.3008,5606.0
2020-02-07 12:20:00,81.47,81.48,81.47,81.48,9880.0,70.2921,70.3008,70.2921,70.3008,9880.0
2020-02-07 12:25:00,81.48,81.48,81.47,81.47,6351.0,70.3008,70.3008,70.2921,70.2921,6351.0
2020-02-07 12:30:00,81.47,81.48,81.47,81.48,7578.0,70.2921,70.3008,70.2921,70.3008,7578.0
2020-02-07 12:35:00,81.48,81.48,81.47,81.48,11773.0,70.3008,70.3008,70.2921,70.3008,11773.0
2020-02-07 12:40:00,81.48,81.48,81.47,81.48,9129.0,70.3008,70.3008,70.2921,70.3008,9129.0
2020-02-07 12:45:00,81.48,81.48,81.47,81.48,22150.0,70.3008,70.3008,70.2921,70.3008,22150.0
2020-02-07 12:50:00,81.48,81.48,81.47,81.48,7160.0,70.3008,70.3008,70.2921,70.3008,7160.0
2020-02-07 12:55:00,81.48,81.49,81.47,81.48,18962.0,70.3008,70.3094,70.2921,70.3008,18962.0
2020-02-07 13:00:00,81.48,81.49,81.48,81.49,7198.0,70.3008,70.3094,70.3008,70.3094,7198.0
2020-02-07 13:05:00,81.48,81.49,81.48,81.48,10548.0,70.3008,70.3094,70.3008,70.3008,10548.0
2020-02-07 13:10:00,81.49,81.49,81.48,81.48,4524.0,70.3094,70.3094,70.3008,70.3008,4524.0
2020-02-07 13:15:00,81.48,81.49,81.48,81.48,7408.0,70.3008,70.3094,70.3008,70.3008,7408.0
2020-02-07 13:20:00,81.48,81.49,81.48,81.49,18339.0,70.3008,70.3094,70.3008,70.3094,18339.0
2020-02-07 13:25:00,81.49,81.49,81.48,81.49,17591.0,70.3094,70.3094,70.3008,70.3094,17591.0
2020-02-07 13:30:00,81.48,81.49,81.48,81.49,12135.0,70.3008,70.3094,70.3008,70.3094,12135.0
2020-02-07 13:35:00,81.49,81.49,81.48,81.49,15680.0,70.3094,70.3094,70.3008,70.3094,15680.0
2020-02-07 13:40:00,81.49,81.5,81.48,81.5,11724.0,70.3094,70.318,70.3008,70.318,11724.0
2020-02-07 13:45:00,81.5,81.5,81.49,81.5,21980.0,70.318,70.318,70.3094,70.318,21980.0
2020-02-07 13:50:00,81.5,81.5,81.49,81.5,19382.0,70.318,70.318,70.3094,70.318,19382.0
2020-02-07 13:55:00,81.5,81.5,81.49,81.5,10035.0,70.318,70.318,70.3094,70.318,10035.0
2020-02-07 14:00:00,81.5,81.5,81.49,81.5,13450.0,70.318,70.318,70.3094,70.318,13450.0
2020-02-07 14:05:00,81.5,81.5,81.49,81.49,14345.0,70.318,70.318,70.3094,70.3094,14345.0
2020-02-07 14:10:00,81.5,81.5,81.49,81.5,15845.0,70.318,70.318,70.3094,70.318,15845.0
2020-02-07 14:15:00,81.5,81.5,81.49,81.5,16373.0,70.318,70.318,70.3094,70.318,16373.0
2020-02-07 14:20:00,81.5,81.51,81.49,81.51,16416.0,70.318,70.3266,70.3094,70.3266,16416.0
2020-02-07 14:25:00,81.51,81.51,81.5,81.51,22292.0,70.3266,70.3266,70.318,70.3266,22292.0
2020-02-07 14:30:00,81.51,81.51,81.5,81.51,20675.0,70.3266,70.3266,70.318,70.3266,20675.0
2020-02-07 14:35:00,81.51,81.51,81.5,81.51,15993.0,70.3266,70.3266,70.318,70.3266,15993.0
2020-02-07 14:40:00,81.5,81.51,81.5,81.51,87008.0,70.318,70.3266,70.318,70.3266,87008.0
2020-02-07 14:45:00,81.51,81.51,81.5,81.51,20600.0,70.3266,70.3266,70.318,70.3266,20600.0
2020-02-07 14:50:00,81.51,81.51,81.5,81.51,12517.0,70.3266,70.3266,70.318,70.3266,12517.0
2020-02-07 14:55:00,81.51,81.51,81.5,81.51,22218.0,70.3266,70.3266,70.318,70.3266,22218.0
2020-02-07 15:00:00,81.51,81.51,81.5,81.51,26166.0,70.3266,70.3266,70.318,70.3266,26166.0
2020-02-07 15:05:00,81.51,81.51,81.49,81.5,22618.0,70.3266,70.3266,70.3094,70.318,22618.0
2020-02-07 15:10:00,81.5,81.51,81.49,81.51,22364.0,70.318,70.3266,70.3094,70.3266,22364.0
2020-02-07 15:15:00,81.51,81.51,81.5,81.51,14469.0,70.3266,70.3266,70.318,70.3266,14469.0
2020-02-07 15:20:00,81.51,81.51,81.5,81.51,19672.0,70.3266,70.3266,70.318,70.3266,19672.0
2020-02-07 15:25:00,81.51,81.51,81.5,81.5,26843.0,70.3266,70.3266,70.318,70.318,26843.0
2020-02-07 15:30:00,81.5,81.51,81.5,81.51,30153.0,70.318,70.3266,70.318,70.3266,30153.0
2020-02-07 15:35:00,81.51,81.51,81.48,81.48,39764.0,70.3266,70.3266,70.3008,70.3008,39764.0
2020-02-07 15:40:00,81.48,81.49,81.47,81.48,53554.0,70.3008,70.3094,70.2921,70.3008,53554.0
2020-02-07 15:45:00,81.48,81.49,81.47,81.49,48436.0,70.3008,70.3094,70.2921,70.3094,48436.0
2020-02-07 15:50:00,81.48,81.5,81.48,81.5,70475.0,70.3008,70.318,70.3008,70.318,70475.0
2020-02-07 15:55:00,81.49,81.5,81.49,81.5,137278.0,70.3094,70.318,70.3094,70.318,137278.0
2020-02-10 09:30:00,81.55,81.55,81.53,81.54,44709.0,70.3612,70.3612,70.3439,70.3525,44709.0
2020-02-10 09:35:00,81.53,81.54,81.53,81.54,12671.0,70.3439,70.3525,70.3439,70.3525,12671.0
2020-02-10 09:40:00,81.53,81.54,81.53,81.54,3285.0,70.3439,70.3525,70.3439,70.3525,3285.0
2020-02-10 09:45:00,81.54,81.54,81.53,81.54,3198.0,70.3525,70.3525,70.3439,70.3525,3198.0
2020-02-10 09:50:00,81.54,81.54,81.53,81.54,6751.0,70.3525,70.3525,70.3439,70.3525,6751.0
2020-02-10 09:55:00,81.54,81.54,81.52,81.52,31966.0,70.3525,70.3525,70.3353,70.3353,31966.0
2020-02-10 10:00:00,81.53,81.53,81.52,81.53,8855.0,70.3439,70.3439,70.3353,70.3439,8855.0
2020-02-10 10:05:00,81.53,81.53,81.52,81.52,12050.0,70.3439,70.3439,70.3353,70.3353,12050.0
2020-02-10 10:10:00,81.53,81.53,81.52,81.52,8488.0,70.3439,70.3439,70.3353,70.3353,8488.0
2020-02-10 10:15:00,81.52,81.53,81.52,81.53,20443.0,70.3353,70.3439,70.3353,70.3439,20443.0
2020-02-10 10:20:00,81.53,81.53,81.52,81.53,10190.0,70.3439,70.3439,70.3353,70.3439,10190.0
2020-02-10 10:25:00,81.52,81.54,81.52,81.53,3903.0,70.3353,70.3525,70.3353,70.3439,3903.0
2020-02-10 10:30:00,81.54,81.54,81.53,81.54,8393.0,70.3525,70.3525,70.3439,70.3525,8393.0
2020-02-10 10:35:00,81.53,81.54,81.53,81.54,8157.0,70.3439,70.3525,70.3439,70.3525,8157.0
2020-02-10 10:40:00,81.54,81.54,81.53,81.54,15414.0,70.3525,70.3525,70.3439,70.3525,15414.0
2020-02-10 10:45:00,81.54,81.54,81.53,81.54,37505.0,70.3525,70.3525,70.3439,70.3525,37505.0
2020-02-10 10:50:00,81.54,81.55,81.53,81.54,8365.0,70.3525,70.3612,70.3439,70.3525,8365.0
2020-02-10 10:55:00,81.55,81.55,81.54,81.54,8091.0,70.3612,70.3612,70.3525,70.3525,8091.0
2020-02-10 11:00:00,81.54,81.55,81.54,81.55,28456.0,70.3525,70.3612,70.3525,70.3612,28456.0
2020-02-10 11:05:00,81.55,81.55,81.54,81.55,20188.0,70.3612,70.3612,70.3525,70.3612,20188.0
2020-02-10 11:10:00,81.55,81.55,81.54,81.55,8607.0,70.3612,70.3612,70.3525,70.3612,8607.0
2020-02-10 11:15:00,81.55,81.55,81.54,81.54,14750.0,70.3612,70.3612,70.3525,70.3525,14750.0
2020-02-10 11:20:00,81.55,81.55,81.54,81.55,9767.0,70.3612,70.3612,70.3525,70.3612,9767.0
2020-02-10 11:25:00,81.55,81.55,81.54,81.55,3669.0,70.3612,70.3612,70.3525,70.3612,3669.0
2020-02-10 11:30:00,81.55,81.55,81.54,81.55,3963.0,70.3612,70.3612,70.3525,70.3612,3963.0
2020-02-10 11:35:00,81.55,81.55,81.54,81.55,6054.0,70.3612,70.3612,70.3525,70.3612,6054.0
2020-02-10 11:40:00,81.55,81.55,81.54,81.55,2872.0,70.3612,70.3612,70.3525,70.3612,2872.0
2020-02-10 11:45:00,81.55,81.55,81.54,81.54,4819.0,70.3612,70.3612,70.3525,70.3525,4819.0
2020-02-10 11:50:00,81.55,81.55,81.54,81.55,5912.0,70.3612,70.3612,70.3525,70.3612,5912.0
2020-02-10 11:55:00,81.55,81.55,81.54,81.54,5843.0,70.3612,70.3612,70.3525,70.3525,5843.0
2020-02-10 12:00:00,81.54,81.55,81.54,81.54,13531.0,70.3525,70.3612,70.3525,70.3525,13531.0
2020-02-10 12:05:00,81.55,81.55,81.54,81.54,5478.0,70.3612,70.3612,70.3525,70.3525,5478.0
2020-02-10 12:10:00,81.54,81.55,81.54,81.55,22575.0,70.3525,70.3612,70.3525,70.3612,22575.0
2020-02-10 12:15:00,81.55,81.55,81.54,81.55,48514.0,70.3612,70.3612,70.3525,70.3612,48514.0
2020-02-10 12:20:00,81.54,81.57,81.54,81.56,15419.0,70.3525,70.3784,70.3525,70.3698,15419.0
2020-02-10 12:25:00,81.56,81.57,81.56,81.56,11729.0,70.3698,70.3784,70.3698,70.3698,11729.0
2020-02-10 12:30:00,81.56,81.56,81.55,81.56,34156.0,70.3698,70.3698,70.3612,70.3698,34156.0
2020-02-10 12:35:00,81.56,81.57,81.56,81.57,7592.0,70.3698,70.3784,70.3698,70.3784,7592.0
2020-02-10 12:40:00,81.56,81.57,81.56,81.57,94495.0,70.3698,70.3784,70.3698,70.3784,94495.0
2020-02-10 12:45:00,81.56,81.57,81.56,81.56,9930.0,70.3698,70.3784,70.3698,70.3698,9930.0
2020-02-10 12:50:00,81.57,81.57,81.56,81.56,8513.0,70.3784,70.3784,70.3698,70.3698,8513.0
2020-02-10 12:55:00,81.56,81.57,81.56,81.56,6136.0,70.3698,70.3784,70.3698,70.3698,6136.0
2020-02-10 13:00:00,81.56,81.57,81.56,81.56,5958.0,70.3698,70.3784,70.3698,70.3698,5958.0
2020-02-10 13:05:00,81.56,81.57,81.56,81.56,9967.0,70.3698,70.3784,70.3698,70.3698,9967.0
2020-02-10 13:10:00,81.56,81.57,81.56,81.56,39130.0,70.3698,70.3784,70.3698,70.3698,39130.0
2020-02-10 13:15:00,81.56,81.57,81.56,81.56,3817.0,70.3698,70.3784,70.3698,70.3698,3817.0
2020-02-10 13:20:00,81.56,81.57,81.56,81.56,8624.0,70.3698,70.3784,70.3698,70.3698,8624.0
2020-02-10 13:25:00,81.56,81.57,81.56,81.57,15973.0,70.3698,70.3784,70.3698,70.3784,15973.0
2020-02-10 13:30:00,81.57,81.57,81.56,81.56,5356.0,70.3784,70.3784,70.3698,70.3698,5356.0
2020-02-10 13:35:00,81.57,81.57,81.56,81.56,17434.0,70.3784,70.3784,70.3698,70.3698,17434.0
2020-02-10 13:40:00,81.56,81.57,81.56,81.56,1532.0,70.3698,70.3784,70.3698,70.3698,1532.0
2020-02-10 13:45:00,81.56,81.57,81.56,81.56,4258.0,70.3698,70.3784,70.3698,70.3698,4258.0
2020-02-10 13:50:00,81.56,81.57,81.56,81.57,21992.0,70.3698,70.3784,70.3698,70.3784,21992.0
2020-02-10 13:55:00,81.57,81.57,81.56,81.57,3731.0,70.3784,70.3784,70.3698,70.3784,3731.0
2020-02-10 14:00:00,81.56,81.57,81.56,81.56,8142.0,70.3698,70.3784,70.3698,70.3698,8142.0
2020-02-10 14:05:00,81.57,81.57,81.56,81.56,7661.0,70.3784,70.3784,70.3698,70.3698,7661.0
2020-02-10 14:10:00,81.56,81.57,81.56,81.57,4086.0,70.3698,70.3784,70.3698,70.3784,4086.0
2020-02-10 14:15:00,81.56,81.57,81.56,81.56,2639.0,70.3698,70.3784,70.3698,70.3698,2639.0
2020-02-10 14:20:00,81.56,81.57,81.56,81.56,6830.0,70.3698,70.3784,70.3698,70.3698,6830.0
2020-02-10 14:25:00,81.56,81.57,81.56,81.56,28351.0,70.3698,70.3784,70.3698,70.3698,28351.0
2020-02-10 14:30:00,81.56,81.57,81.56,81.57,19035.0,70.3698,70.3784,70.3698,70.3784,19035.0
2020-02-10 14:35:00,81.56,81.57,81.56,81.56,7336.0,70.3698,70.3784,70.3698,70.3698,7336.0
2020-02-10 14:40:00,81.56,81.57,81.56,81.56,8664.0,70.3698,70.3784,70.3698,70.3698,8664.0
2020-02-10 14:45:00,81.56,81.57,81.56,81.57,20004.0,70.3698,70.3784,70.3698,70.3784,20004.0
2020-02-10 14:50:00,81.56,81.57,81.56,81.56,11369.0,70.3698,70.3784,70.3698,70.3698,11369.0
2020-02-10 14:55:00,81.56,81.57,81.56,81.56,5446.0,70.3698,70.3784,70.3698,70.3698,5446.0
2020-02-10 15:00:00,81.56,81.57,81.56,81.56,15360.0,70.3698,70.3784,70.3698,70.3698,15360.0
2020-02-10 15:05:00,81.57,81.57,81.56,81.56,5572.0,70.3784,70.3784,70.3698,70.3698,5572.0
2020-02-10 15:10:00,81.57,81.57,81.56,81.56,23665.0,70.3784,70.3784,70.3698,70.3698,23665.0
2020-02-10 15:15:00,81.56,81.57,81.56,81.56,20605.0,70.3698,70.3784,70.3698,70.3698,20605.0
2020-02-10 15:20:00,81.56,81.57,81.56,81.56,7642.0,70.3698,70.3784,70.3698,70.3698,7642.0
2020-02-10 15:25:00,81.56,81.57,81.55,81.56,57761.0,70.3698,70.3784,70.3612,70.3698,57761.0
2020-02-10 15:30:00,81.55,81.56,81.55,81.56,11757.0,70.3612,70.3698,70.3612,70.3698,11757.0
2020-02-10 15:35:00,81.56,81.56,81.55,81.56,6307.0,70.3698,70.3698,70.3612,70.3698,6307.0
2020-02-10 15:40:00,81.56,81.56,81.55,81.56,16126.0,70.3698,70.3698,70.3612,70.3698,16126.0
2020-02-10 15:45:00,81.55,81.56,81.55,81.55,12406.0,70.3612,70.3698,70.3612,70.3612,12406.0
2020-02-10 15:50:00,81.55,81.56,81.54,81.55,36072.0,70.3612,70.3698,70.3525,70.3612,36072.0
2020-02-10 15:55:00,81.55,81.55,81.54,81.55,73655.0,70.3612,70.3612,70.3525,70.3612,73655.0
2020-02-11 09:30:00,81.55,81.56,81.51,81.54,63455.0,70.3612,70.3698,70.3266,70.3525,63455.0
2020-02-11 09:35:00,81.54,81.54,81.53,81.54,17029.0,70.3525,70.3525,70.3439,70.3525,17029.0
2020-02-11 09:40:00,81.54,81.54,81.52,81.53,18297.0,70.3525,70.3525,70.3353,70.3439,18297.0
2020-02-11 09:45:00,81.53,81.53,81.52,81.53,32463.0,70.3439,70.3439,70.3353,70.3439,32463.0
2020-02-11 09:50:00,81.52,81.53,81.51,81.52,17286.0,70.3353,70.3439,70.3266,70.3353,17286.0
2020-02-11 09:55:00,81.52,81.52,81.51,81.52,8148.0,70.3353,70.3353,70.3266,70.3353,8148.0
2020-02-11 10:00:00,81.51,81.52,81.51,81.51,7927.0,70.3266,70.3353,70.3266,70.3266,7927.0
2020-02-11 10:05:00,81.52,81.52,81.51,81.52,7827.0,70.3353,70.3353,70.3266,70.3353,7827.0
2020-02-11 10:10:00,81.52,81.52,81.51,81.51,10662.0,70.3353,70.3353,70.3266,70.3266,10662.0
2020-02-11 10:15:00,81.51,81.52,81.51,81.52,19401.0,70.3266,70.3353,70.3266,70.3353,19401.0
2020-02-11 10:20:00,81.52,81.52,81.51,81.51,19855.0,70.3353,70.3353,70.3266,70.3266,19855.0
2020-02-11 10:25:00,81.52,81.52,81.5,81.51,27896.0,70.3353,70.3353,70.318,70.3266,27896.0
2020-02-11 10:30:00,81.51,81.51,81.5,81.51,2876.0,70.3266,70.3266,70.318,70.3266,2876.0
2020-02-11 10:35:00,81.5,81.51,81.5,81.51,13605.0,70.318,70.3266,70.318,70.3266,13605.0
2020-02-11 10:40:00,81.51,81.51,81.5,81.51,6738.0,70.3266,70.3266,70.318,70.3266,6738.0
2020-02-11 10:45:00,81.5,81.51,81.5,81.51,6669.0,70.318,70.3266,70.318,70.3266,6669.0
2020-02-11 10:50:00,81.51,81.51,81.5,81.51,13169.0,70.3266,70.3266,70.318,70.3266,13169.0
2020-02-11 10:55:00,81.5,81.51,81.5,81.51,18177.0,70.318,70.3266,70.318,70.3266,18177.0
2020-02-11 11:00:00,81.5,81.51,81.5,81.51,4102.0,70.318,70.3266,70.318,70.3266,4102.0
2020-02-11 11:05:00,81.5,81.51,81.5,81.51,3104.0,70.318,70.3266,70.318,70.3266,3104.0
2020-02-11 11:10:00,81.51,81.52,81.5,81.52,19122.0,70.3266,70.3353,70.318,70.3353,19122.0
2020-02-11 11:15:00,81.52,81.52,81.51,81.52,12661.0,70.3353,70.3353,70.3266,70.3353,12661.0
2020-02-11 11:20:00,81.52,81.52,81.51,81.52,6521.0,70.3353,70.3353,70.3266,70.3353,6521.0
2020-02-11 11:25:00,81.52,81.52,81.51,81.52,8719.0,70.3353,70.3353,70.3266,70.3353,8719.0
2020-02-11 11:30:00,81.52,81.53,81.51,81.53,16965.0,70.3353,70.3439,70.3266,70.3439,16965.0
2020-02-11 11:35:00,81.52,81.53,81.52,81.53,3206.0,70.3353,70.3439,70.3353,70.3439,3206.0
2020-02-11 11:40:00,81.53,81.53,81.52,81.52,23713.0,70.3439,70.3439,70.3353,70.3353,23713.0
2020-02-11 11:45:00,81.53,81.53,81.52,81.53,4000.0,70.3439,70.3439,70.3353,70.3439,4000.0
2020-02-11 11:50:00,81.53,81.53,81.52,81.53,6284.0,70.3439,70.3439,70.3353,70.3439,6284.0
2020-02-11 11:55:00,81.53,81.53,81.52,81.53,5512.0,70.3439,70.3439,70.3353,70.3439,5512.0
2020-02-11 12:00:00,81.53,81.53,81.52,81.53,2043.0,70.3439,70.3439,70.3353,70.3439,2043.0
2020-02-11 12:05:00,81.53,81.53,81.52,81.53,3441.0,70.3439,70.3439,70.3353,70.3439,3441.0
2020-02-11 12:10:00,81.53,81.53,81.52,81.53,15099.0,70.3439,70.3439,70.3353,70.3439,15099.0
2020-02-11 12:15:00,81.53,81.53,81.52,81.53,20407.0,70.3439,70.3439,70.3353,70.3439,20407.0
2020-02-11 12:20:00,81.53,81.53,81.52,81.53,37972.0,70.3439,70.3439,70.3353,70.3439,37972.0
2020-02-11 12:25:00,81.52,81.53,81.52,81.53,3144.0,70.3353,70.3439,70.3353,70.3439,3144.0
2020-02-11 12:30:00,81.53,81.53,81.52,81.53,6258.0,70.3439,70.3439,70.3353,70.3439,6258.0
2020-02-11 12:35:00,81.52,81.53,81.52,81.53,2862.0,70.3353,70.3439,70.3353,70.3439,2862.0
2020-02-11 12:40:00,81.53,81.53,81.52,81.52,6117.0,70.3439,70.3439,70.3353,70.3353,6117.0
2020-02-11 12:45:00,81.53,81.53,81.52,81.52,11711.0,70.3439,70.3439,70.3353,70.3353,11711.0
2020-02-11 12:50:00,81.52,81.53,81.52,81.52,8808.0,70.3353,70.3439,70.3353,70.3353,8808.0
2020-02-11 12:55:00,81.53,81.53,81.52,81.52,5454.0,70.3439,70.3439,70.3353,70.3353,5454.0
2020-02-11 13:00:00,81.52,81.53,81.51,81.52,27070.0,70.3353,70.3439,70.3266,70.3353,27070.0
2020-02-11 13:05:00,81.52,81.52,81.51,81.52,6014.0,70.3353,70.3353,70.3266,70.3353,6014.0
2020-02-11 13:10:00,81.52,81.52,81.51,81.52,12479.0,70.3353,70.3353,70.3266,70.3353,12479.0
2020-02-11 13:15:00,81.51,81.52,81.51,81.52,9566.0,70.3266,70.3353,70.3266,70.3353,9566.0
2020-02-11 13:20:00,81.52,81.52,81.51,81.52,2809.0,70.3353,70.3353,70.3266,70.3353,2809.0
2020-02-11 13:25:00,81.51,81.52,81.51,81.51,9992.0,70.3266,70.3353,70.3266,70.3266,9992.0
2020-02-11 13:30:00,81.52,81.52,81.51,81.52,4630.0,70.3353,70.3353,70.3266,70.3353,4630.0
2020-02-11 13:35:00,81.52,81.52,81.51,81.52,10264.0,70.3353,70.3353,70.3266,70.3353,10264.0
2020-02-11 13:40:00,81.52,81.52,81.51,81.52,18834.0,70.3353,70.3353,70.3266,70.3353,18834.0
2020-02-11 13:45:00,81.52,81.52,81.51,81.52,10469.0,70.3353,70.3353,70.3266,70.3353,10469.0
2020-02-11 13:50:00,81.52,81.52,81.51,81.51,22827.0,70.3353,70.3353,70.3266,70.3266,22827.0
2020-02-11 13:55:00,81.51,81.52,81.51,81.51,29082.0,70.3266,70.3353,70.3266,70.3266,29082.0
2020-02-11 14:00:00,81.52,81.52,81.51,81.52,14052.0,70.3353,70.3353,70.3266,70.3353,14052.0
2020-02-11 14:05:00,81.52,81.52,81.51,81.52,17796.0,70.3353,70.3353,70.3266,70.3353,17796.0
2020-02-11 14:10:00,81.52,81.52,81.51,81.51,23039.0,70.3353,70.3353,70.3266,70.3266,23039.0
2020-02-11 14:15:00,81.52,81.52,81.5,81.51,46440.0,70.3353,70.3353,70.318,70.3266,46440.0
2020-02-11 14:20:00,81.5,81.51,81.5,81.51,21617.0,70.318,70.3266,70.318,70.3266,21617.0
2020-02-11 14:25:00,81.51,81.51,81.5,81.51,9239.0,70.3266,70.3266,70.318,70.3266,9239.0
2020-02-11 14:30:00,81.51,81.51,81.5,81.5,74180.0,70.3266,70.3266,70.318,70.318,74180.0
2020-02-11 14:35:00,81.5,81.51,81.5,81.5,8489.0,70.318,70.3266,70.318,70.318,8489.0
2020-02-11 14:40:00,81.51,81.51,81.5,81.51,10179.0,70.3266,70.3266,70.318,70.3266,10179.0
2020-02-11 14:45:00,81.51,81.51,81.5,81.51,5952.0,70.3266,70.3266,70.318,70.3266,5952.0
2020-02-11 14:50:00,81.51,81.51,81.5,81.51,18388.0,70.3266,70.3266,70.318,70.3266,18388.0
2020-02-11 14:55:00,81.51,81.51,81.5,81.51,14960.0,70.3266,70.3266,70.318,70.3266,14960.0
2020-02-11 15:00:00,81.51,81.51,81.5,81.51,12179.0,70.3266,70.3266,70.318,70.3266,12179.0
2020-02-11 15:05:00,81.51,81.51,81.5,81.51,10953.0,70.3266,70.3266,70.318,70.3266,10953.0
2020-02-11 15:10:00,81.51,81.52,81.5,81.52,42791.0,70.3266,70.3353,70.318,70.3353,42791.0
2020-02-11 15:15:00,81.51,81.52,81.51,81.52,18778.0,70.3266,70.3353,70.3266,70.3353,18778.0
2020-02-11 15:20:00,81.52,81.52,81.51,81.52,7686.0,70.3353,70.3353,70.3266,70.3353,7686.0
2020-02-11 15:25:00,81.52,81.52,81.51,81.52,17659.0,70.3353,70.3353,70.3266,70.3353,17659.0
2020-02-11 15:30:00,81.52,81.52,81.51,81.52,8574.0,70.3353,70.3353,70.3266,70.3353,8574.0
2020-02-11 15:35:00,81.51,81.52,81.51,81.52,9155.0,70.3266,70.3353,70.3266,70.3353,9155.0
2020-02-11 15:40:00,81.51,81.52,81.51,81.52,11375.0,70.3266,70.3353,70.3266,70.3353,11375.0
2020-02-11 15:45:00,81.51,81.52,81.51,81.51,9823.0,70.3266,70.3353,70.3266,70.3266,9823.0
2020-02-11 15:50:00,81.51,81.52,81.51,81.52,18988.0,70.3266,70.3353,70.3266,70.3353,18988.0
2020-02-11 15:55:00,81.52,81.52,81.51,81.52,24932.0,70.3353,70.3353,70.3266,70.3353,24932.0
2020-02-12 09:30:00,81.5,81.5,81.46,81.46,40017.0,70.318,70.318,70.2835,70.2835,40017.0
2020-02-12 09:35:00,81.47,81.47,81.46,81.47,7627.0,70.2921,70.2921,70.2835,70.2921,7627.0
2020-02-12 09:40:00,81.47,81.48,81.46,81.48,16639.0,70.2921,70.3008,70.2835,70.3008,16639.0
2020-02-12 09:45:00,81.47,81.48,81.47,81.47,13093.0,70.2921,70.3008,70.2921,70.2921,13093.0
2020-02-12 09:50:00,81.48,81.48,81.47,81.48,7689.0,70.3008,70.3008,70.2921,70.3008,7689.0
2020-02-12 09:55:00,81.48,81.48,81.47,81.47,6324.0,70.3008,70.3008,70.2921,70.2921,6324.0
2020-02-12 10:00:00,81.48,81.48,81.47,81.47,6437.0,70.3008,70.3008,70.2921,70.2921,6437.0
2020-02-12 10:05:00,81.47,81.48,81.47,81.47,23077.0,70.2921,70.3008,70.2921,70.2921,23077.0
2020-02-12 10:10:00,81.47,81.48,81.47,81.47,4416.0,70.2921,70.3008,70.2921,70.2921,4416.0
2020-02-12 10:15:00,81.47,81.48,81.47,81.48,12997.0,70.2921,70.3008,70.2921,70.3008,12997.0
2020-02-12 10:20:00,81.48,81.48,81.47,81.47,14970.0,70.3008,70.3008,70.2921,70.2921,14970.0
2020-02-12 10:25:00,81.47,81.48,81.47,81.48,23468.0,70.2921,70.3008,70.2921,70.3008,23468.0
2020-02-12 10:30:00,81.48,81.48,81.47,81.47,10437.0,70.3008,70.3008,70.2921,70.2921,10437.0
2020-02-12 10:35:00,81.48,81.48,81.47,81.48,11039.0,70.3008,70.3008,70.2921,70.3008,11039.0
2020-02-12 10:40:00,81.47,81.48,81.47,81.47,17252.0,70.2921,70.3008,70.2921,70.2921,17252.0
2020-02-12 10:45:00,81.47,81.48,81.47,81.47,9447.0,70.2921,70.3008,70.2921,70.2921,9447.0
2020-02-12 10:50:00,81.48,81.48,81.47,81.48,28178.0,70.3008,70.3008,70.2921,70.3008,28178.0
2020-02-12 10:55:00,81.47,81.48,81.47,81.48,9813.0,70.2921,70.3008,70.2921,70.3008,9813.0
2020-02-12 11:00:00,81.47,81.48,81.47,81.47,10063.0,70.2921,70.3008,70.2921,70.2921,10063.0
2020-02-12 11:05:00,81.48,81.48,81.47,81.48,10002.0,70.3008,70.3008,70.2921,70.3008,10002.0
2020-02-12 11:10:00,81.47,81.48,81.47,81.48,13720.0,70.2921,70.3008,70.2921,70.3008,13720.0
2020-02-12 11:15:00,81.47,81.48,81.47,81.48,2370.0,70.2921,70.3008,70.2921,70.3008,2370.0
2020-02-12 11:20:00,81.48,81.48,81.47,81.48,6389.0,70.3008,70.3008,70.2921,70.3008,6389.0
2020-02-12 11:25:00,81.47,81.48,81.47,81.48,11432.0,70.2921,70.3008,70.2921,70.3008,11432.0
2020-02-12 11:30:00,81.48,81.48,81.47,81.48,11823.0,70.3008,70.3008,70.2921,70.3008,11823.0
2020-02-12 11:35:00,81.48,81.48,81.47,81.48,6573.0,70.3008,70.3008,70.2921,70.3008,6573.0
2020-02-12 11:40:00,81.48,81.48,81.47,81.48,8331.0,70.3008,70.3008,70.2921,70.3008,8331.0
2020-02-12 11:45:00,81.48,81.48,81.47,81.47,21701.0,70.3008,70.3008,70.2921,70.2921,21701.0
2020-02-12 11:50:00,81.48,81.48,81.47,81.48,8945.0,70.3008,70.3008,70.2921,70.3008,8945.0
2020-02-12 11:55:00,81.47,81.48,81.47,81.48,13156.0,70.2921,70.3008,70.2921,70.3008,13156.0
2020-02-12 12:00:00,81.48,81.49,81.47,81.48,7594.0,70.3008,70.3094,70.2921,70.3008,7594.0
2020-02-12 12:05:00,81.49,81.49,81.48,81.48,15632.0,70.3094,70.3094,70.3008,70.3008,15632.0
2020-02-12 12:10:00,81.48,81.49,81.48,81.48,8804.0,70.3008,70.3094,70.3008,70.3008,8804.0
2020-02-12 12:15:00,81.49,81.49,81.48,81.48,8019.0,70.3094,70.3094,70.3008,70.3008,8019.0
2020-02-12 12:20:00,81.48,81.49,81.48,81.48,7609.0,70.3008,70.3094,70.3008,70.3008,7609.0
2020-02-12 12:25:00,81.48,81.49,81.48,81.48,13176.0,70.3008,70.3094,70.3008,70.3008,13176.0
2020-02-12 12:30:00,81.48,81.49,81.48,81.49,5985.0,70.3008,70.3094,70.3008,70.3094,5985.0
2020-02-12 12:35:00,81.48,81.49,81.48,81.48,10662.0,70.3008,70.3094,70.3008,70.3008,10662.0
2020-02-12 12:40:00,81.48,81.49,81.48,81.48,11687.0,70.3008,70.3094,70.3008,70.3008,11687.0
2020-02-12 12:45:00,81.48,81.49,81.48,81.48,10988.0,70.3008,70.3094,70.3008,70.3008,10988.0
2020-02-12 12:50:00,81.48,81.49,81.48,81.48,8309.0,70.3008,70.3094,70.3008,70.3008,8309.0
2020-02-12 12:55:00,81.48,81.49,81.48,81.48,8770.0,70.3008,70.3094,70.3008,70.3008,8770.0
2020-02-12 13:00:00,81.48,81.49,81.48,81.48,14878.0,70.3008,70.3094,70.3008,70.3008,14878.0
2020-02-12 13:05:00,81.48,81.49,81.48,81.48,7817.0,70.3008,70.3094,70.3008,70.3008,7817.0
2020-02-12 13:10:00,81.48,81.49,81.48,81.48,13551.0,70.3008,70.3094,70.3008,70.3008,13551.0
2020-02-12 13:15:00,81.49,81.49,81.48,81.48,8038.0,70.3094,70.3094,70.3008,70.3008,8038.0
2020-02-12 13:20:00,81.48,81.49,81.48,81.49,30633.0,70.3008,70.3094,70.3008,70.3094,30633.0
2020-02-12 13:25:00,81.49,81.5,81.48,81.5,10075.0,70.3094,70.318,70.3008,70.318,10075.0
2020-02-12 13:30:00,81.49,81.5,81.49,81.49,8593.0,70.3094,70.318,70.3094,70.3094,8593.0
2020-02-12 13:35:00,81.5,81.5,81.49,81.5,8510.0,70.318,70.318,70.3094,70.318,8510.0
2020-02-12 13:40:00,81.5,81.5,81.49,81.49,7604.0,70.318,70.318,70.3094,70.3094,7604.0
2020-02-12 13:45:00,81.5,81.5,81.49,81.5,5250.0,70.318,70.318,70.3094,70.318,5250.0
2020-02-12 13:50:00,81.5,81.5,81.49,81.49,15601.0,70.318,70.318,70.3094,70.3094,15601.0
2020-02-12 13:55:00,81.5,81.5,81.49,81.49,23540.0,70.318,70.318,70.3094,70.3094,23540.0
2020-02-12 14:00:00,81.49,81.5,81.48,81.48,23972.0,70.3094,70.318,70.3008,70.3008,23972.0
2020-02-12 14:05:00,81.48,81.49,81.48,81.49,5545.0,70.3008,70.3094,70.3008,70.3094,5545.0
2020-02-12 14:10:00,81.48,81.49,81.48,81.48,4325.0,70.3008,70.3094,70.3008,70.3008,4325.0
2020-02-12 14:15:00,81.48,81.49,81.48,81.48,11236.0,70.3008,70.3094,70.3008,70.3008,11236.0
2020-02-12 14:20:00,81.49,81.49,81.48,81.49,27977.0,70.3094,70.3094,70.3008,70.3094,27977.0
2020-02-12 14:25:00,81.49,81.49,81.48,81.49,15917.0,70.3094,70.3094,70.3008,70.3094,15917.0
2020-02-12 14:30:00,81.48,81.49,81.48,81.48,21139.0,70.3008,70.3094,70.3008,70.3008,21139.0
2020-02-12 14:35:00,81.48,81.49,81.48,81.48,16004.0,70.3008,70.3094,70.3008,70.3008,16004.0
2020-02-12 14:40:00,81.48,81.49,81.48,81.48,20340.0,70.3008,70.3094,70.3008,70.3008,20340.0
2020-02-12 14:45:00,81.48,81.49,81.48,81.48,7085.0,70.3008,70.3094,70.3008,70.3008,7085.0
2020-02-12 14:50:00,81.48,81.49,81.48,81.48,17224.0,70.3008,70.3094,70.3008,70.3008,17224.0
2020-02-12 14:55:00,81.48,81.49,81.48,81.48,6419.0,70.3008,70.3094,70.3008,70.3008,6419.0
2020-02-12 15:00:00,81.48,81.49,81.48,81.48,25227.0,70.3008,70.3094,70.3008,70.3008,25227.0
2020-02-12 15:05:00,81.48,81.49,81.48,81.49,14198.0,70.3008,70.3094,70.3008,70.3094,14198.0
2020-02-12 15:10:00,81.48,81.49,81.48,81.48,18654.0,70.3008,70.3094,70.3008,70.3008,18654.0
2020-02-12 15:15:00,81.49,81.49,81.48,81.49,39183.0,70.3094,70.3094,70.3008,70.3094,39183.0
2020-02-12 15:20:00,81.49,81.49,81.48,81.48,9291.0,70.3094,70.3094,70.3008,70.3008,9291.0
2020-02-12 15:25:00,81.48,81.49,81.48,81.48,20572.0,70.3008,70.3094,70.3008,70.3008,20572.0
2020-02-12 15:30:00,81.48,81.49,81.48,81.48,21407.0,70.3008,70.3094,70.3008,70.3008,21407.0
2020-02-12 15:35:00,81.48,81.49,81.48,81.48,16666.0,70.3008,70.3094,70.3008,70.3008,16666.0
2020-02-12 15:40:00,81.48,81.49,81.48,81.48,23429.0,70.3008,70.3094,70.3008,70.3008,23429.0
2020-02-12 15:45:00,81.48,81.49,81.48,81.48,19076.0,70.3008,70.3094,70.3008,70.3008,19076.0
2020-02-12 15:50:00,81.48,81.49,81.48,81.48,20889.0,70.3008,70.3094,70.3008,70.3008,20889.0
2020-02-12 15:55:00,81.48,81.49,81.48,81.48,68739.0,70.3008,70.3094,70.3008,70.3008,68739.0
2020-02-13 09:30:00,81.5,81.51,81.49,81.49,68004.0,70.318,70.3266,70.3094,70.3094,68004.0
2020-02-13 09:35:00,81.49,81.5,81.49,81.5,14337.0,70.3094,70.318,70.3094,70.318,14337.0
2020-02-13 09:40:00,81.5,81.5,81.49,81.5,28440.0,70.318,70.318,70.3094,70.318,28440.0
2020-02-13 09:45:00,81.5,81.5,81.48,81.49,20186.0,70.318,70.318,70.3008,70.3094,20186.0
2020-02-13 09:50:00,81.49,81.49,81.48,81.48,13825.0,70.3094,70.3094,70.3008,70.3008,13825.0
2020-02-13 09:55:00,81.48,81.52,81.48,81.51,25556.0,70.3008,70.3353,70.3008,70.3266,25556.0
2020-02-13 10:00:00,81.5,81.53,81.5,81.51,147568.0,70.318,70.3439,70.318,70.3266,147568.0
2020-02-13 10:05:00,81.52,81.52,81.5,81.51,6061.0,70.3353,70.3353,70.318,70.3266,6061.0
2020-02-13 10:10:00,81.51,81.51,81.5,81.51,18170.0,70.3266,70.3266,70.318,70.3266,18170.0
2020-02-13 10:15:00,81.51,81.51,81.5,81.51,4080.0,70.3266,70.3266,70.318,70.3266,4080.0
2020-02-13 10:20:00,81.51,81.51,81.49,81.49,41476.0,70.3266,70.3266,70.3094,70.3094,41476.0
2020-02-13 10:25:00,81.5,81.5,81.49,81.5,15497.0,70.318,70.318,70.3094,70.318,15497.0
2020-02-13 10:30:00,81.5,81.52,81.49,81.51,45616.0,70.318,70.3353,70.3094,70.3266,45616.0
2020-02-13 10:35:00,81.51,81.52,81.5,81.52,6330.0,70.3266,70.3353,70.318,70.3353,6330.0
2020-02-13 10:40:00,81.51,81.52,81.5,81.51,10972.0,70.3266,70.3353,70.318,70.3266,10972.0
2020-02-13 10:45:00,81.51,81.51,81.5,81.51,2552.0,70.3266,70.3266,70.318,70.3266,2552.0
2020-02-13 10:50:00,81.5,81.51,81.5,81.5,17594.0,70.318,70.3266,70.318,70.318,17594.0
2020-02-13 10:55:00,81.5,81.51,81.49,81.5,7835.0,70.318,70.3266,70.3094,70.318,7835.0
2020-02-13 11:00:00,81.5,81.51,81.49,81.5,7185.0,70.318,70.3266,70.3094,70.318,7185.0
2020-02-13 11:05:00,81.5,81.5,81.49,81.5,4013.0,70.318,70.318,70.3094,70.318,4013.0
2020-02-13 11:10:00,81.49,81.5,81.49,81.5,13164.0,70.3094,70.318,70.3094,70.318,13164.0
2020-02-13 11:15:00,81.5,81.51,81.5,81.51,1692.0,70.318,70.3266,70.318,70.3266,1692.0
2020-02-13 11:20:00,81.5,81.51,81.5,81.51,8216.0,70.318,70.3266,70.318,70.3266,8216.0
2020-02-13 11:25:00,81.51,81.51,81.49,81.5,24518.0,70.3266,70.3266,70.3094,70.318,24518.0
2020-02-13 11:30:00,81.49,81.5,81.49,81.49,14041.0,70.3094,70.318,70.3094,70.3094,14041.0
2020-02-13 11:35:00,81.5,81.5,81.49,81.5,6583.0,70.318,70.318,70.3094,70.318,6583.0
2020-02-13 11:40:00,81.5,81.5,81.49,81.49,6008.0,70.318,70.318,70.3094,70.3094,6008.0
2020-02-13 11:45:00,81.5,81.5,81.49,81.5,3759.0,70.318,70.318,70.3094,70.318,3759.0
2020-02-13 11:50:00,81.5,81.5,81.49,81.49,6791.0,70.318,70.318,70.3094,70.3094,6791.0
2020-02-13 11:55:00,81.5,81.5,81.49,81.5,8013.0,70.318,70.318,70.3094,70.318,8013.0
2020-02-13 12:00:00,81.49,81.5,81.49,81.49,8780.0,70.3094,70.318,70.3094,70.3094,8780.0
2020-02-13 12:05:00,81.48,81.49,81.48,81.49,9466.0,70.3008,70.3094,70.3008,70.3094,9466.0
2020-02-13 12:10:00,81.49,81.49,81.48,81.49,9063.0,70.3094,70.3094,70.3008,70.3094,9063.0
2020-02-13 12:15:00,81.49,81.49,81.48,81.49,2622.0,70.3094,70.3094,70.3008,70.3094,2622.0
2020-02-13 12:20:00,81.49,81.49,81.48,81.48,9229.0,70.3094,70.3094,70.3008,70.3008,9229.0
2020-02-13 12:25:00,81.49,81.49,81.48,81.48,5946.0,70.3094,70.3094,70.3008,70.3008,5946.0
2020-02-13 12:30:00,81.48,81.5,81.48,81.5,8986.0,70.3008,70.318,70.3008,70.318,8986.0
2020-02-13 12:35:00,81.5,81.5,81.49,81.49,6505.0,70.318,70.318,70.3094,70.3094,6505.0
2020-02-13 12:40:00,81.5,81.5,81.49,81.5,4474.0,70.318,70.318,70.3094,70.318,4474.0
2020-02-13 12:45:00,81.49,81.5,81.49,81.5,2413.0,70.3094,70.318,70.3094,70.318,2413.0
2020-02-13 12:50:00,81.5,81.5,81.47,81.48,107876.0,70.318,70.318,70.2921,70.3008,107876.0
2020-02-13 12:55:00,81.49,81.5,81.48,81.5,7759.0,70.3094,70.318,70.3008,70.318,7759.0
2020-02-13 13:00:00,81.5,81.51,81.49,81.51,16027.0,70.318,70.3266,70.3094,70.3266,16027.0
2020-02-13 13:05:00,81.5,81.51,81.49,81.5,4750.0,70.318,70.3266,70.3094,70.318,4750.0
2020-02-13 13:10:00,81.49,81.5,81.49,81.49,3212.0,70.3094,70.318,70.3094,70.3094,3212.0
2020-02-13 13:15:00,81.5,81.5,81.49,81.49,6883.0,70.318,70.318,70.3094,70.3094,6883.0
2020-02-13 13:20:00,81.5,81.5,81.49,81.5,18949.0,70.318,70.318,70.3094,70.318,18949.0
2020-02-13 13:25:00,81.49,81.5,81.48,81.49,13373.0,70.3094,70.318,70.3008,70.3094,13373.0
2020-02-13 13:30:00,81.48,81.49,81.48,81.49,23797.0,70.3008,70.3094,70.3008,70.3094,23797.0
2020-02-13 13:35:00,81.49,81.49,81.48,81.49,5929.0,70.3094,70.3094,70.3008,70.3094,5929.0
2020-02-13 13:40:00,81.49,81.5,81.48,81.5,26524.0,70.3094,70.318,70.3008,70.318,26524.0
2020-02-13 13:45:00,81.5,81.5,81.49,81.49,4351.0,70.318,70.318,70.3094,70.3094,4351.0
2020-02-13 13:50:00,81.49,81.5,81.49,81.49,10872.0,70.3094,70.318,70.3094,70.3094,10872.0
2020-02-13 13:55:00,81.49,81.5,81.49,81.5,7465.0,70.3094,70.318,70.3094,70.318,7465.0
2020-02-13 14:00:00,81.5,81.5,81.49,81.5,9006.0,70.318,70.318,70.3094,70.318,9006.0
2020-02-13 14:05:00,81.5,81.5,81.49,81.5,16029.0,70.318,70.318,70.3094,70.318,16029.0
2020-02-13 14:10:00,81.5,81.5,81.49,81.5,10880.0,70.318,70.318,70.3094,70.318,10880.0
2020-02-13 14:15:00,81.5,81.5,81.49,81.5,31465.0,70.318,70.318,70.3094,70.318,31465.0
2020-02-13 14:20:00,81.5,81.5,81.49,81.5,7183.0,70.318,70.318,70.3094,70.318,7183.0
2020-02-13 14:25:00,81.49,81.5,81.49,81.5,15834.0,70.3094,70.318,70.3094,70.318,15834.0
2020-02-13 14:30:00,81.5,81.5,81.49,81.5,12022.0,70.318,70.318,70.3094,70.318,12022.0
2020-02-13 14:35:00,81.49,81.5,81.49,81.49,5413.0,70.3094,70.318,70.3094,70.3094,5413.0
2020-02-13 14:40:00,81.5,81.5,81.49,81.5,13960.0,70.318,70.318,70.3094,70.318,13960.0
2020-02-13 14:45:00,81.5,81.5,81.49,81.5,30119.0,70.318,70.318,70.3094,70.318,30119.0
2020-02-13 14:50:00,81.49,81.49,81.48,81.49,15851.0,70.3094,70.3094,70.3008,70.3094,15851.0
2020-02-13 14:55:00,81.48,81.49,81.48,81.48,18438.0,70.3008,70.3094,70.3008,70.3008,18438.0
2020-02-13 15:00:00,81.48,81.49,81.48,81.49,22656.0,70.3008,70.3094,70.3008,70.3094,22656.0
2020-02-13 15:05:00,81.49,81.49,81.48,81.49,14960.0,70.3094,70.3094,70.3008,70.3094,14960.0
2020-02-13 15:10:00,81.49,81.49,81.48,81.48,31350.0,70.3094,70.3094,70.3008,70.3008,31350.0
2020-02-13 15:15:00,81.48,81.49,81.48,81.49,12593.0,70.3008,70.3094,70.3008,70.3094,12593.0
2020-02-13 15:20:00,81.48,81.49,81.48,81.48,8597.0,70.3008,70.3094,70.3008,70.3008,8597.0
2020-02-13 15:25:00,81.48,81.5,81.48,81.5,30953.0,70.3008,70.318,70.3008,70.318,30953.0
2020-02-13 15:30:00,81.5,81.5,81.49,81.5,33787.0,70.318,70.318,70.3094,70.318,33787.0
2020-02-13 15:35:00,81.5,81.5,81.49,81.49,15120.0,70.318,70.318,70.3094,70.3094,15120.0
2020-02-13 15:40:00,81.5,81.5,81.49,81.5,12933.0,70.318,70.318,70.3094,70.318,12933.0
2020-02-13 15:45:00,81.5,81.5,81.49,81.49,31552.0,70.318,70.318,70.3094,70.3094,31552.0
2020-02-13 15:50:00,81.5,81.5,81.49,81.5,10301.0,70.318,70.318,70.3094,70.318,10301.0
2020-02-13 15:55:00,81.49,81.5,81.49,81.49,32846.0,70.3094,70.318,70.3094,70.3094,32846.0
2020-02-14 09:30:00,81.52,81.55,81.52,81.54,42496.0,70.3353,70.3612,70.3353,70.3525,42496.0
2020-02-14 09:35:00,81.54,81.55,81.54,81.55,6822.0,70.3525,70.3612,70.3525,70.3612,6822.0
2020-02-14 09:40:00,81.54,81.55,81.54,81.55,156443.0,70.3525,70.3612,70.3525,70.3612,156443.0
2020-02-14 09:45:00,81.55,81.56,81.54,81.56,55235.0,70.3612,70.3698,70.3525,70.3698,55235.0
2020-02-14 09:50:00,81.56,81.57,81.55,81.57,11582.0,70.3698,70.3784,70.3612,70.3784,11582.0
2020-02-14 09:55:00,81.56,81.57,81.55,81.56,4180.0,70.3698,70.3784,70.3612,70.3698,4180.0
2020-02-14 10:00:00,81.56,81.56,81.55,81.55,7715.0,70.3698,70.3698,70.3612,70.3612,7715.0
2020-02-14 10:05:00,81.55,81.56,81.55,81.55,6746.0,70.3612,70.3698,70.3612,70.3612,6746.0
2020-02-14 10:10:00,81.56,81.56,81.55,81.55,2873.0,70.3698,70.3698,70.3612,70.3612,2873.0
2020-02-14 10:15:00,81.56,81.56,81.55,81.56,8790.0,70.3698,70.3698,70.3612,70.3698,8790.0
2020-02-14 10:20:00,81.56,81.56,81.55,81.56,2665.0,70.3698,70.3698,70.3612,70.3698,2665.0
2020-02-14 10:25:00,81.56,81.56,81.55,81.56,3315.0,70.3698,70.3698,70.3612,70.3698,3315.0
2020-02-14 10:30:00,81.55,81.56,81.55,81.56,3783.0,70.3612,70.3698,70.3612,70.3698,3783.0
2020-02-14 10:35:00,81.56,81.56,81.55,81.56,14603.0,70.3698,70.3698,70.3612,70.3698,14603.0
2020-02-14 10:40:00,81.56,81.56,81.55,81.56,8679.0,70.3698,70.3698,70.3612,70.3698,8679.0
2020-02-14 10:45:00,81.55,81.56,81.55,81.56,5323.0,70.3612,70.3698,70.3612,70.3698,5323.0
2020-02-14 10:50:00,81.55,81.56,81.55,81.56,12152.0,70.3612,70.3698,70.3612,70.3698,12152.0
2020-02-14 10:55:00,81.55,81.56,81.55,81.55,3754.0,70.3612,70.3698,70.3612,70.3612,3754.0
2020-02-14 11:00:00,81.55,81.56,81.54,81.55,31224.0,70.3612,70.3698,70.3525,70.3612,31224.0
2020-02-14 11:05:00,81.54,81.55,81.54,81.55,7131.0,70.3525,70.3612,70.3525,70.3612,7131.0
2020-02-14 11:10:00,81.54,81.55,81.54,81.55,10644.0,70.3525,70.3612,70.3525,70.3612,10644.0
2020-02-14 11:15:00,81.55,81.55,81.53,81.54,40466.0,70.3612,70.3612,70.3439,70.3525,40466.0
2020-02-14 11:20:00,81.54,81.54,81.53,81.53,8988.0,70.3525,70.3525,70.3439,70.3439,8988.0
2020-02-14 11:25:00,81.54,81.54,81.53,81.54,7759.0,70.3525,70.3525,70.3439,70.3525,7759.0
2020-02-14 11:30:00,81.53,81.54,81.53,81.54,7018.0,70.3439,70.3525,70.3439,70.3525,7018.0
2020-02-14 11:35:00,81.53,81.54,81.53,81.54,8902.0,70.3439,70.3525,70.3439,70.3525,8902.0
2020-02-14 11:40:00,81.54,81.54,81.53,81.53,14085.0,70.3525,70.3525,70.3439,70.3439,14085.0
2020-02-14 11:45:00,81.53,81.54,81.53,81.54,5603.0,70.3439,70.3525,70.3439,70.3525,5603.0
2020-02-14 11:50:00,81.53,81.54,81.53,81.54,4406.0,70.3439,70.3525,70.3439,70.3525,4406.0
2020-02-14 11:55:00,81.54,81.55,81.53,81.54,11605.0,70.3525,70.3612,70.3439,70.3525,11605.0
2020-02-14 12:00:00,81.53,81.55,81.53,81.55,7968.0,70.3439,70.3612,70.3439,70.3612,7968.0
2020-02-14 12:05:00,81.54,81.55,81.54,81.55,15440.0,70.3525,70.3612,70.3525,70.3612,15440.0
2020-02-14 12:10:00,81.54,81.55,81.54,81.54,15587.0,70.3525,70.3612,70.3525,70.3525,15587.0
2020-02-14 12:15:00,81.55,81.55,81.54,81.55,11046.0,70.3612,70.3612,70.3525,70.3612,11046.0
2020-02-14 12:20:00,81.54,81.55,81.54,81.55,2585.0,70.3525,70.3612,70.3525,70.3612,2585.0
2020-02-14 12:25:00,81.55,81.55,81.54,81.54,16607.0,70.3612,70.3612,70.3525,70.3525,16607.0
2020-02-14 12:30:00,81.55,81.55,81.54,81.55,5621.0,70.3612,70.3612,70.3525,70.3612,5621.0
2020-02-14 12:35:00,81.54,81.55,81.54,81.54,8730.0,70.3525,70.3612,70.3525,70.3525,8730.0
2020-02-14 12:40:00,81.55,81.55,81.54,81.54,6695.0,70.3612,70.3612,70.3525,70.3525,6695.0
2020-02-14 12:45:00,81.55,81.55,81.54,81.55,4314.0,70.3612,70.3612,70.3525,70.3612,4314.0
2020-02-14 12:50:00,81.55,81.55,81.54,81.54,3859.0,70.3612,70.3612,70.3525,70.3525,3859.0
2020-02-14 12:55:00,81.54,81.55,81.54,81.55,22460.0,70.3525,70.3612,70.3525,70.3612,22460.0
2020-02-14 13:00:00,81.55,81.55,81.54,81.55,11304.0,70.3612,70.3612,70.3525,70.3612,11304.0
2020-02-14 13:05:00,81.54,81.55,81.54,81.54,9791.0,70.3525,70.3612,70.3525,70.3525,9791.0
2020-02-14 13:10:00,81.54,81.55,81.54,81.55,26916.0,70.3525,70.3612,70.3525,70.3612,26916.0
2020-02-14 13:15:00,81.55,81.55,81.54,81.55,21874.0,70.3612,70.3612,70.3525,70.3612,21874.0
2020-02-14 13:20:00,81.55,81.55,81.54,81.54,65965.0,70.3612,70.3612,70.3525,70.3525,65965.0
2020-02-14 13:25:00,81.55,81.55,81.54,81.55,3045.0,70.3612,70.3612,70.3525,70.3612,3045.0
2020-02-14 13:30:00,81.55,81.55,81.54,81.55,7070.0,70.3612,70.3612,70.3525,70.3612,7070.0
2020-02-14 13:35:00,81.54,81.55,81.54,81.54,6468.0,70.3525,70.3612,70.3525,70.3525,6468.0
2020-02-14 13:40:00,81.55,81.55,81.54,81.55,43335.0,70.3612,70.3612,70.3525,70.3612,43335.0
2020-02-14 13:45:00,81.55,81.55,81.54,81.54,6659.0,70.3612,70.3612,70.3525,70.3525,6659.0
2020-02-14 13:50:00,81.55,81.55,81.54,81.54,12654.0,70.3612,70.3612,70.3525,70.3525,12654.0
2020-02-14 13:55:00,81.55,81.55,81.54,81.55,7872.0,70.3612,70.3612,70.3525,70.3612,7872.0
2020-02-14 14:00:00,81.55,81.55,81.54,81.55,6372.0,70.3612,70.3612,70.3525,70.3612,6372.0
2020-02-14 14:05:00,81.55,81.55,81.54,81.54,6792.0,70.3612,70.3612,70.3525,70.3525,6792.0
2020-02-14 14:10:00,81.55,81.55,81.54,81.55,14087.0,70.3612,70.3612,70.3525,70.3612,14087.0
2020-02-14 14:15:00,81.55,81.55,81.54,81.55,20082.0,70.3612,70.3612,70.3525,70.3612,20082.0
2020-02-14 14:20:00,81.55,81.55,81.54,81.55,2850.0,70.3612,70.3612,70.3525,70.3612,2850.0
2020-02-14 14:25:00,81.55,81.56,81.54,81.55,13002.0,70.3612,70.3698,70.3525,70.3612,13002.0
2020-02-14 14:30:00,81.56,81.56,81.55,81.56,12239.0,70.3698,70.3698,70.3612,70.3698,12239.0
2020-02-14 14:35:00,81.55,81.56,81.55,81.55,7835.0,70.3612,70.3698,70.3612,70.3612,7835.0
2020-02-14 14:40:00,81.55,81.56,81.55,81.56,5538.0,70.3612,70.3698,70.3612,70.3698,5538.0
2020-02-14 14:45:00,81.56,81.56,81.55,81.56,21556.0,70.3698,70.3698,70.3612,70.3698,21556.0
2020-02-14 14:50:00,81.55,81.56,81.54,81.54,17070.0,70.3612,70.3698,70.3525,70.3525,17070.0
2020-02-14 14:55:00,81.54,81.55,81.54,81.54,29954.0,70.3525,70.3612,70.3525,70.3525,29954.0
2020-02-14 15:00:00,81.54,81.55,81.54,81.55,8136.0,70.3525,70.3612,70.3525,70.3612,8136.0
2020-02-14 15:05:00,81.55,81.55,81.53,81.53,10977.0,70.3612,70.3612,70.3439,70.3439,10977.0
2020-02-14 15:10:00,81.53,81.55,81.53,81.54,7568.0,70.3439,70.3612,70.3439,70.3525,7568.0
2020-02-14 15:15:00,81.54,81.55,81.53,81.53,25536.0,70.3525,70.3612,70.3439,70.3439,25536.0
2020-02-14 15:20:00,81.53,81.54,81.53,81.53,10497.0,70.3439,70.3525,70.3439,70.3439,10497.0
2020-02-14 15:25:00,81.53,81.54,81.53,81.54,7599.0,70.3439,70.3525,70.3439,70.3525,7599.0
2020-02-14 15:30:00,81.53,81.54,81.53,81.53,7150.0,70.3439,70.3525,70.3439,70.3439,7150.0
2020-02-14 15:35:00,81.53,81.54,81.53,81.54,21446.0,70.3439,70.3525,70.3439,70.3525,21446.0
2020-02-14 15:40:00,81.54,81.54,81.53,81.54,10527.0,70.3525,70.3525,70.3439,70.3525,10527.0
2020-02-14 15:45:00,81.53,81.54,81.53,81.53,12488.0,70.3439,70.3525,70.3439,70.3439,12488.0
2020-02-14 15:50:00,81.53,81.54,81.53,81.53,10473.0,70.3439,70.3525,70.3439,70.3439,10473.0
2020-02-14 15:55:00,81.53,81.54,81.53,81.53,27199.0,70.3439,70.3525,70.3439,70.3439,27199.0
2020-02-18 09:30:00,81.53,81.55,81.53,81.55,61385.0,70.3439,70.3612,70.3439,70.3612,61385.0
2020-02-18 09:35:00,81.55,81.55,81.54,81.55,9124.0,70.3612,70.3612,70.3525,70.3612,9124.0
2020-02-18 09:40:00,81.55,81.55,81.53,81.54,20232.0,70.3612,70.3612,70.3439,70.3525,20232.0
2020-02-18 09:45:00,81.54,81.55,81.53,81.54,16726.0,70.3525,70.3612,70.3439,70.3525,16726.0
2020-02-18 09:50:00,81.54,81.55,81.53,81.54,14731.0,70.3525,70.3612,70.3439,70.3525,14731.0
2020-02-18 09:55:00,81.54,81.55,81.53,81.54,109449.0,70.3525,70.3612,70.3439,70.3525,109449.0
2020-02-18 10:00:00,81.55,81.56,81.54,81.56,25390.0,70.3612,70.3698,70.3525,70.3698,25390.0
2020-02-18 10:05:00,81.55,81.56,81.55,81.56,18136.0,70.3612,70.3698,70.3612,70.3698,18136.0
2020-02-18 10:10:00,81.56,81.57,81.55,81.56,13276.0,70.3698,70.3784,70.3612,70.3698,13276.0
2020-02-18 10:15:00,81.55,81.56,81.55,81.56,4695.0,70.3612,70.3698,70.3612,70.3698,4695.0
2020-02-18 10:20:00,81.56,81.57,81.56,81.56,14189.0,70.3698,70.3784,70.3698,70.3698,14189.0
2020-02-18 10:25:00,81.57,81.57,81.56,81.57,29531.0,70.3784,70.3784,70.3698,70.3784,29531.0
2020-02-18 10:30:00,81.57,81.57,81.56,81.56,8150.0,70.3784,70.3784,70.3698,70.3698,8150.0
2020-02-18 10:35:00,81.56,81.57,81.56,81.57,11280.0,70.3698,70.3784,70.3698,70.3784,11280.0
2020-02-18 10:40:00,81.56,81.57,81.56,81.56,22048.0,70.3698,70.3784,70.3698,70.3698,22048.0
2020-02-18 10:45:00,81.56,81.57,81.56,81.56,12010.0,70.3698,70.3784,70.3698,70.3698,12010.0
2020-02-18 10:50:00,81.56,81.58,81.56,81.58,14375.0,70.3698,70.387,70.3698,70.387,14375.0
2020-02-18 10:55:00,81.57,81.58,81.56,81.58,47226.0,70.3784,70.387,70.3698,70.387,47226.0
2020-02-18 11:00:00,81.57,81.58,81.57,81.57,17952.0,70.3784,70.387,70.3784,70.3784,17952.0
2020-02-18 11:05:00,81.58,81.58,81.57,81.57,17573.0,70.387,70.387,70.3784,70.3784,17573.0
2020-02-18 11:10:00,81.56,81.57,81.56,81.56,12126.0,70.3698,70.3784,70.3698,70.3698,12126.0
2020-02-18 11:15:00,81.56,81.57,81.56,81.56,22174.0,70.3698,70.3784,70.3698,70.3698,22174.0
2020-02-18 11:20:00,81.56,81.57,81.56,81.56,19067.0,70.3698,70.3784,70.3698,70.3698,19067.0
2020-02-18 11:25:00,81.56,81.56,81.55,81.55,70688.0,70.3698,70.3698,70.3612,70.3612,70688.0
2020-02-18 11:30:00,81.56,81.56,81.55,81.56,23374.0,70.3698,70.3698,70.3612,70.3698,23374.0
2020-02-18 11:35:00,81.56,81.56,81.55,81.56,20352.0,70.3698,70.3698,70.3612,70.3698,20352.0
2020-02-18 11:40:00,81.56,81.57,81.55,81.56,22243.0,70.3698,70.3784,70.3612,70.3698,22243.0
2020-02-18 11:45:00,81.56,81.57,81.56,81.56,9018.0,70.3698,70.3784,70.3698,70.3698,9018.0
2020-02-18 11:50:00,81.56,81.57,81.56,81.56,13854.0,70.3698,70.3784,70.3698,70.3698,13854.0
2020-02-18 11:55:00,81.56,81.57,81.56,81.56,8975.0,70.3698,70.3784,70.3698,70.3698,8975.0
2020-02-18 12:00:00,81.56,81.57,81.56,81.57,6826.0,70.3698,70.3784,70.3698,70.3784,6826.0
2020-02-18 12:05:00,81.57,81.57,81.56,81.56,11723.0,70.3784,70.3784,70.3698,70.3698,11723.0
2020-02-18 12:10:00,81.56,81.57,81.56,81.57,55116.0,70.3698,70.3784,70.3698,70.3784,55116.0
2020-02-18 12:15:00,81.56,81.57,81.56,81.57,4105.0,70.3698,70.3784,70.3698,70.3784,4105.0
2020-02-18 12:20:00,81.56,81.57,81.56,81.57,10305.0,70.3698,70.3784,70.3698,70.3784,10305.0
2020-02-18 12:25:00,81.57,81.58,81.57,81.57,11670.0,70.3784,70.387,70.3784,70.3784,11670.0
2020-02-18 12:30:00,81.58,81.58,81.57,81.57,7675.0,70.387,70.387,70.3784,70.3784,7675.0
2020-02-18 12:35:00,81.57,81.58,81.57,81.58,9349.0,70.3784,70.387,70.3784,70.387,9349.0
2020-02-18 12:40:00,81.58,81.58,81.56,81.56,36506.0,70.387,70.387,70.3698,70.3698,36506.0
2020-02-18 12:45:00,81.56,81.57,81.56,81.56,9330.0,70.3698,70.3784,70.3698,70.3698,9330.0
2020-02-18 12:50:00,81.56,81.57,81.56,81.57,23518.0,70.3698,70.3784,70.3698,70.3784,23518.0
2020-02-18 12:55:00,81.56,81.57,81.56,81.56,13374.0,70.3698,70.3784,70.3698,70.3698,13374.0
2020-02-18 13:00:00,81.56,81.57,81.56,81.56,9140.0,70.3698,70.3784,70.3698,70.3698,9140.0
2020-02-18 13:05:00,81.56,81.57,81.56,81.57,16931.0,70.3698,70.3784,70.3698,70.3784,16931.0
2020-02-18 13:10:00,81.56,81.57,81.56,81.56,11718.0,70.3698,70.3784,70.3698,70.3698,11718.0
2020-02-18 13:15:00,81.56,81.57,81.56,81.56,9738.0,70.3698,70.3784,70.3698,70.3698,9738.0
2020-02-18 13:20:00,81.56,81.57,81.56,81.56,15140.0,70.3698,70.3784,70.3698,70.3698,15140.0
2020-02-18 13:25:00,81.56,81.57,81.56,81.56,19289.0,70.3698,70.3784,70.3698,70.3698,19289.0
2020-02-18 13:30:00,81.56,81.57,81.56,81.56,21452.0,70.3698,70.3784,70.3698,70.3698,21452.0
2020-02-18 13:35:00,81.56,81.57,81.56,81.56,16675.0,70.3698,70.3784,70.3698,70.3698,16675.0
2020-02-18 13:40:00,81.56,81.57,81.56,81.56,23594.0,70.3698,70.3784,70.3698,70.3698,23594.0
2020-02-18 13:45:00,81.56,81.57,81.56,81.56,14599.0,70.3698,70.3784,70.3698,70.3698,14599.0
2020-02-18 13:50:00,81.56,81.57,81.56,81.57,14806.0,70.3698,70.3784,70.3698,70.3784,14806.0
2020-02-18 13:55:00,81.56,81.57,81.56,81.56,13041.0,70.3698,70.3784,70.3698,70.3698,13041.0
2020-02-18 14:00:00,81.56,81.57,81.56,81.56,18784.0,70.3698,70.3784,70.3698,70.3698,18784.0
2020-02-18 14:05:00,81.56,81.57,81.56,81.56,14287.0,70.3698,70.3784,70.3698,70.3698,14287.0
2020-02-18 14:10:00,81.56,81.57,81.56,81.56,78973.0,70.3698,70.3784,70.3698,70.3698,78973.0
2020-02-18 14:15:00,81.56,81.57,81.56,81.56,9834.0,70.3698,70.3784,70.3698,70.3698,9834.0
2020-02-18 14:20:00,81.56,81.57,81.56,81.57,71636.0,70.3698,70.3784,70.3698,70.3784,71636.0
2020-02-18 14:25:00,81.56,81.57,81.55,81.55,26950.0,70.3698,70.3784,70.3612,70.3612,26950.0
2020-02-18 14:30:00,81.55,81.56,81.55,81.55,23773.0,70.3612,70.3698,70.3612,70.3612,23773.0
2020-02-18 14:35:00,81.55,81.56,81.54,81.55,20046.0,70.3612,70.3698,70.3525,70.3612,20046.0
2020-02-18 14:40:00,81.55,81.55,81.54,81.55,34988.0,70.3612,70.3612,70.3525,70.3612,34988.0
2020-02-18 14:45:00,81.55,81.55,81.54,81.55,17191.0,70.3612,70.3612,70.3525,70.3612,17191.0
2020-02-18 14:50:00,81.54,81.55,81.54,81.55,20829.0,70.3525,70.3612,70.3525,70.3612,20829.0
2020-02-18 14:55:00,81.55,81.55,81.54,81.55,19359.0,70.3612,70.3612,70.3525,70.3612,19359.0
2020-02-18 15:00:00,81.55,81.55,81.54,81.54,23846.0,70.3612,70.3612,70.3525,70.3525,23846.0
2020-02-18 15:05:00,81.55,81.55,81.54,81.55,38864.0,70.3612,70.3612,70.3525,70.3612,38864.0
2020-02-18 15:10:00,81.55,81.55,81.54,81.55,15229.0,70.3612,70.3612,70.3525,70.3612,15229.0
2020-02-18 15:15:00,81.55,81.56,81.54,81.56,22144.0,70.3612,70.3698,70.3525,70.3698,22144.0
2020-02-18 15:20:00,81.55,81.56,81.55,81.56,19858.0,70.3612,70.3698,70.3612,70.3698,19858.0
2020-02-18 15:25:00,81.56,81.56,81.55,81.56,20087.0,70.3698,70.3698,70.3612,70.3698,20087.0
2020-02-18 15:30:00,81.56,81.56,81.55,81.56,16296.0,70.3698,70.3698,70.3612,70.3698,16296.0
2020-02-18 15:35:00,81.56,81.56,81.55,81.55,23994.0,70.3698,70.3698,70.3612,70.3612,23994.0
2020-02-18 15:40:00,81.55,81.56,81.55,81.55,30527.0,70.3612,70.3698,70.3612,70.3612,30527.0
2020-02-18 15:45:00,81.55,81.56,81.55,81.56,69521.0,70.3612,70.3698,70.3612,70.3698,69521.0
2020-02-18 15:50:00,81.55,81.56,81.55,81.56,48578.0,70.3612,70.3698,70.3612,70.3698,48578.0
2020-02-18 15:55:00,81.55,81.56,81.54,81.55,139504.0,70.3612,70.3698,70.3525,70.3612,139504.0
2020-02-19 09:30:00,81.56,81.57,81.54,81.55,32466.0,70.3698,70.3784,70.3525,70.3612,32466.0
2020-02-19 09:35:00,81.55,81.55,81.53,81.54,21397.0,70.3612,70.3612,70.3439,70.3525,21397.0
2020-02-19 09:40:00,81.54,81.55,81.53,81.55,12024.0,70.3525,70.3612,70.3439,70.3612,12024.0
2020-02-19 09:45:00,81.55,81.55,81.54,81.54,170088.0,70.3612,70.3612,70.3525,70.3525,170088.0
2020-02-19 09:50:00,81.55,81.55,81.53,81.53,9412.0,70.3612,70.3612,70.3439,70.3439,9412.0
2020-02-19 09:55:00,81.54,81.55,81.53,81.55,14146.0,70.3525,70.3612,70.3439,70.3612,14146.0
2020-02-19 10:00:00,81.55,81.55,81.54,81.54,7115.0,70.3612,70.3612,70.3525,70.3525,7115.0
2020-02-19 10:05:00,81.54,81.55,81.54,81.54,11256.0,70.3525,70.3612,70.3525,70.3525,11256.0
2020-02-19 10:10:00,81.54,81.55,81.54,81.55,15910.0,70.3525,70.3612,70.3525,70.3612,15910.0
2020-02-19 10:15:00,81.55,81.56,81.54,81.56,34939.0,70.3612,70.3698,70.3525,70.3698,34939.0
2020-02-19 10:20:00,81.56,81.56,81.54,81.55,13663.0,70.3698,70.3698,70.3525,70.3612,13663.0
2020-02-19 10:25:00,81.55,81.56,81.54,81.56,17422.0,70.3612,70.3698,70.3525,70.3698,17422.0
2020-02-19 10:30:00,81.56,81.56,81.55,81.56,3976.0,70.3698,70.3698,70.3612,70.3698,3976.0
2020-02-19 10:35:00,81.56,81.56,81.55,81.55,10554.0,70.3698,70.3698,70.3612,70.3612,10554.0
2020-02-19 10:40:00,81.55,81.56,81.55,81.56,9081.0,70.3612,70.3698,70.3612,70.3698,9081.0
2020-02-19 10:45:00,81.56,81.57,81.55,81.57,12385.0,70.3698,70.3784,70.3612,70.3784,12385.0
2020-02-19 10:50:00,81.56,81.57,81.56,81.56,8657.0,70.3698,70.3784,70.3698,70.3698,8657.0
2020-02-19 10:55:00,81.56,81.57,81.56,81.56,6912.0,70.3698,70.3784,70.3698,70.3698,6912.0
2020-02-19 11:00:00,81.56,81.57,81.56,81.56,9158.0,70.3698,70.3784,70.3698,70.3698,9158.0
2020-02-19 11:05:00,81.56,81.57,81.55,81.55,11311.0,70.3698,70.3784,70.3612,70.3612,11311.0
2020-02-19 11:10:00,81.56,81.56,81.55,81.56,8476.0,70.3698,70.3698,70.3612,70.3698,8476.0
2020-02-19 11:15:00,81.56,81.56,81.55,81.55,14027.0,70.3698,70.3698,70.3612,70.3612,14027.0
2020-02-19 11:20:00,81.56,81.56,81.55,81.56,10367.0,70.3698,70.3698,70.3612,70.3698,10367.0
2020-02-19 11:25:00,81.55,81.56,81.55,81.55,5037.0,70.3612,70.3698,70.3612,70.3612,5037.0
2020-02-19 11:30:00,81.56,81.56,81.55,81.55,9340.0,70.3698,70.3698,70.3612,70.3612,9340.0
2020-02-19 11:35:00,81.56,81.56,81.55,81.55,3772.0,70.3698,70.3698,70.3612,70.3612,3772.0
2020-02-19 11:40:00,81.56,81.56,81.54,81.55,17465.0,70.3698,70.3698,70.3525,70.3612,17465.0
2020-02-19 11:45:00,81.55,81.56,81.54,81.55,61689.0,70.3612,70.3698,70.3525,70.3612,61689.0
2020-02-19 11:50:00,81.54,81.55,81.54,81.54,8673.0,70.3525,70.3612,70.3525,70.3525,8673.0
2020-02-19 11:55:00,81.54,81.55,81.54,81.55,13588.0,70.3525,70.3612,70.3525,70.3612,13588.0
2020-02-19 12:00:00,81.55,81.56,81.54,81.55,8553.0,70.3612,70.3698,70.3525,70.3612,8553.0
2020-02-19 12:05:00,81.56,81.56,81.55,81.56,6922.0,70.3698,70.3698,70.3612,70.3698,6922.0
2020-02-19 12:10:00,81.56,81.56,81.54,81.54,2917.0,70.3698,70.3698,70.3525,70.3525,2917.0
2020-02-19 12:15:00,81.55,81.55,81.54,81.55,10512.0,70.3612,70.3612,70.3525,70.3612,10512.0
2020-02-19 12:20:00,81.55,81.55,81.54,81.55,14061.0,70.3612,70.3612,70.3525,70.3612,14061.0
2020-02-19 12:25:00,81.55,81.55,81.54,81.55,20925.0,70.3612,70.3612,70.3525,70.3612,20925.0
2020-02-19 12:30:00,81.55,81.56,81.55,81.56,12384.0,70.3612,70.3698,70.3612,70.3698,12384.0
2020-02-19 12:35:00,81.56,81.56,81.55,81.56,19549.0,70.3698,70.3698,70.3612,70.3698,19549.0
2020-02-19 12:40:00,81.56,81.56,81.55,81.56,5939.0,70.3698,70.3698,70.3612,70.3698,5939.0
2020-02-19 12:45:00,81.55,81.56,81.55,81.56,14329.0,70.3612,70.3698,70.3612,70.3698,14329.0
2020-02-19 12:50:00,81.55,81.56,81.55,81.56,12179.0,70.3612,70.3698,70.3612,70.3698,12179.0
2020-02-19 12:55:00,81.56,81.56,81.55,81.56,4772.0,70.3698,70.3698,70.3612,70.3698,4772.0
2020-02-19 13:00:00,81.56,81.56,81.55,81.56,12033.0,70.3698,70.3698,70.3612,70.3698,12033.0
2020-02-19 13:05:00,81.55,81.56,81.55,81.56,9387.0,70.3612,70.3698,70.3612,70.3698,9387.0
2020-02-19 13:10:00,81.55,81.56,81.55,81.56,8496.0,70.3612,70.3698,70.3612,70.3698,8496.0
2020-02-19 13:15:00,81.55,81.56,81.55,81.55,5708.0,70.3612,70.3698,70.3612,70.3612,5708.0
2020-02-19 13:20:00,81.55,81.56,81.55,81.55,17727.0,70.3612,70.3698,70.3612,70.3612,17727.0
2020-02-19 13:25:00,81.55,81.56,81.55,81.55,6067.0,70.3612,70.3698,70.3612,70.3612,6067.0
2020-02-19 13:30:00,81.55,81.56,81.55,81.55,14943.0,70.3612,70.3698,70.3612,70.3612,14943.0
2020-02-19 13:35:00,81.56,81.56,81.55,81.55,5035.0,70.3698,70.3698,70.3612,70.3612,5035.0
2020-02-19 13:40:00,81.56,81.56,81.55,81.55,20226.0,70.3698,70.3698,70.3612,70.3612,20226.0
2020-02-19 13:45:00,81.55,81.56,81.55,81.56,22005.0,70.3612,70.3698,70.3612,70.3698,22005.0
2020-02-19 13:50:00,81.56,81.56,81.55,81.56,8407.0,70.3698,70.3698,70.3612,70.3698,8407.0
2020-02-19 13:55:00,81.56,81.56,81.55,81.56,14374.0,70.3698,70.3698,70.3612,70.3698,14374.0
2020-02-19 14:00:00,81.56,81.57,81.55,81.57,65403.0,70.3698,70.3784,70.3612,70.3784,65403.0
2020-02-19 14:05:00,81.56,81.57,81.56,81.56,7014.0,70.3698,70.3784,70.3698,70.3698,7014.0
2020-02-19 14:10:00,81.57,81.57,81.55,81.56,28964.0,70.3784,70.3784,70.3612,70.3698,28964.0
2020-02-19 14:15:00,81.56,81.56,81.55,81.55,13307.0,70.3698,70.3698,70.3612,70.3612,13307.0
2020-02-19 14:20:00,81.56,81.56,81.55,81.55,13921.0,70.3698,70.3698,70.3612,70.3612,13921.0
2020-02-19 14:25:00,81.55,81.56,81.55,81.55,11822.0,70.3612,70.3698,70.3612,70.3612,11822.0
2020-02-19 14:30:00,81.55,81.56,81.55,81.55,46653.0,70.3612,70.3698,70.3612,70.3612,46653.0
2020-02-19 14:35:00,81.55,81.56,81.55,81.56,6528.0,70.3612,70.3698,70.3612,70.3698,6528.0
2020-02-19 14:40:00,81.55,81.56,81.55,81.55,6853.0,70.3612,70.3698,70.3612,70.3612,6853.0
2020-02-19 14:45:00,81.55,81.55,81.54,81.54,25715.0,70.3612,70.3612,70.3525,70.3525,25715.0
2020-02-19 14:50:00,81.53,81.54,81.53,81.53,9560.0,70.3439,70.3525,70.3439,70.3439,9560.0
2020-02-19 14:55:00,81.53,81.54,81.53,81.53,10842.0,70.3439,70.3525,70.3439,70.3439,10842.0
2020-02-19 15:00:00,81.54,81.55,81.53,81.55,5183.0,70.3525,70.3612,70.3439,70.3612,5183.0
2020-02-19 15:05:00,81.55,81.55,81.54,81.55,5746.0,70.3612,70.3612,70.3525,70.3612,5746.0
2020-02-19 15:10:00,81.54,81.55,81.54,81.55,10652.0,70.3525,70.3612,70.3525,70.3612,10652.0
2020-02-19 15:15:00,81.55,81.55,81.54,81.55,10452.0,70.3612,70.3612,70.3525,70.3612,10452.0
2020-02-19 15:20:00,81.55,81.55,81.54,81.55,10862.0,70.3612,70.3612,70.3525,70.3612,10862.0
2020-02-19 15:25:00,81.54,81.55,81.54,81.55,8694.0,70.3525,70.3612,70.3525,70.3612,8694.0
2020-02-19 15:30:00,81.54,81.55,81.54,81.55,12320.0,70.3525,70.3612,70.3525,70.3612,12320.0
2020-02-19 15:35:00,81.54,81.55,81.54,81.55,14294.0,70.3525,70.3612,70.3525,70.3612,14294.0
2020-02-19 15:40:00,81.54,81.55,81.54,81.54,9209.0,70.3525,70.3612,70.3525,70.3525,9209.0
2020-02-19 15:45:00,81.55,81.55,81.54,81.55,38236.0,70.3612,70.3612,70.3525,70.3612,38236.0
2020-02-19 15:50:00,81.55,81.55,81.54,81.54,23996.0,70.3612,70.3612,70.3525,70.3525,23996.0
2020-02-19 15:55:00,81.54,81.55,81.54,81.55,34110.0,70.3525,70.3612,70.3525,70.3612,34110.0
2020-02-20 09:30:00,81.56,81.6,81.56,81.56,27398.0,70.3698,70.4043,70.3698,70.3698,27398.0
2020-02-20 09:35:00,81.56,81.57,81.56,81.56,19287.0,70.3698,70.3784,70.3698,70.3698,19287.0
2020-02-20 09:40:00,81.57,81.58,81.56,81.57,4559.0,70.3784,70.387,70.3698,70.3784,4559.0
2020-02-20 09:45:00,81.58,81.58,81.57,81.58,11949.0,70.387,70.387,70.3784,70.387,11949.0
2020-02-20 09:50:00,81.58,81.58,81.57,81.58,7936.0,70.387,70.387,70.3784,70.387,7936.0
2020-02-20 09:55:00,81.58,81.58,81.57,81.58,8252.0,70.387,70.387,70.3784,70.387,8252.0
2020-02-20 10:00:00,81.58,81.58,81.57,81.58,3726.0,70.387,70.387,70.3784,70.387,3726.0
2020-02-20 10:05:00,81.58,81.58,81.57,81.57,33310.0,70.387,70.387,70.3784,70.3784,33310.0
2020-02-20 10:10:00,81.58,81.58,81.57,81.58,377742.0,70.387,70.387,70.3784,70.387,377742.0
2020-02-20 10:15:00,81.57,81.59,81.57,81.59,48489.0,70.3784,70.3957,70.3784,70.3957,48489.0
2020-02-20 10:20:00,81.59,81.6,81.58,81.59,80195.0,70.3957,70.4043,70.387,70.3957,80195.0
2020-02-20 10:25:00,81.6,81.61,81.59,81.6,14132.0,70.4043,70.4129,70.3957,70.4043,14132.0
2020-02-20 10:30:00,81.6,81.6,81.59,81.6,11791.0,70.4043,70.4043,70.3957,70.4043,11791.0
2020-02-20 10:35:00,81.59,81.6,81.59,81.59,7592.0,70.3957,70.4043,70.3957,70.3957,7592.0
2020-02-20 10:40:00,81.59,81.6,81.59,81.6,3004.0,70.3957,70.4043,70.3957,70.4043,3004.0
2020-02-20 10:45:00,81.59,81.6,81.58,81.59,19883.0,70.3957,70.4043,70.387,70.3957,19883.0
2020-02-20 10:50:00,81.59,81.59,81.58,81.59,7054.0,70.3957,70.3957,70.387,70.3957,7054.0
2020-02-20 10:55:00,81.58,81.59,81.58,81.59,2221.0,70.387,70.3957,70.387,70.3957,2221.0
2020-02-20 11:00:00,81.59,81.6,81.58,81.59,9013.0,70.3957,70.4043,70.387,70.3957,9013.0
2020-02-20 11:05:00,81.59,81.6,81.59,81.59,10436.0,70.3957,70.4043,70.3957,70.3957,10436.0
2020-02-20 11:10:00,81.59,81.6,81.59,81.6,51525.0,70.3957,70.4043,70.3957,70.4043,51525.0
2020-02-20 11:15:00,81.6,81.61,81.59,81.61,11025.0,70.4043,70.4129,70.3957,70.4129,11025.0
2020-02-20 11:20:00,81.6,81.61,81.6,81.61,7040.0,70.4043,70.4129,70.4043,70.4129,7040.0
2020-02-20 11:25:00,81.61,81.61,81.6,81.61,140748.0,70.4129,70.4129,70.4043,70.4129,140748.0
2020-02-20 11:30:00,81.61,81.63,81.61,81.62,35252.0,70.4129,70.4302,70.4129,70.4216,35252.0
2020-02-20 11:35:00,81.62,81.63,81.61,81.62,18942.0,70.4216,70.4302,70.4129,70.4216,18942.0
2020-02-20 11:40:00,81.61,81.63,81.61,81.63,2199.0,70.4129,70.4302,70.4129,70.4302,2199.0
2020-02-20 11:45:00,81.63,81.63,81.62,81.63,7505.0,70.4302,70.4302,70.4216,70.4302,7505.0
2020-02-20 11:50:00,81.63,81.63,81.62,81.62,18327.0,70.4302,70.4302,70.4216,70.4216,18327.0
2020-02-20 11:55:00,81.62,81.63,81.62,81.63,13706.0,70.4216,70.4302,70.4216,70.4302,13706.0
2020-02-20 12:00:00,81.63,81.64,81.62,81.64,9803.0,70.4302,70.4388,70.4216,70.4388,9803.0
2020-02-20 12:05:00,81.64,81.64,81.63,81.64,6421.0,70.4388,70.4388,70.4302,70.4388,6421.0
2020-02-20 12:10:00,81.63,81.64,81.62,81.63,2208.0,70.4302,70.4388,70.4216,70.4302,2208.0
2020-02-20 12:15:00,81.62,81.63,81.62,81.63,5459.0,70.4216,70.4302,70.4216,70.4302,5459.0
2020-02-20 12:20:00,81.62,81.63,81.62,81.63,12647.0,70.4216,70.4302,70.4216,70.4302,12647.0
2020-02-20 12:25:00,81.63,81.63,81.61,81.63,12299.0,70.4302,70.4302,70.4129,70.4302,12299.0
2020-02-20 12:30:00,81.62,81.63,81.62,81.62,3619.0,70.4216,70.4302,70.4216,70.4216,3619.0
2020-02-20 12:35:00,81.62,81.62,81.61,81.62,8942.0,70.4216,70.4216,70.4129,70.4216,8942.0
2020-02-20 12:40:00,81.62,81.62,81.61,81.62,9206.0,70.4216,70.4216,70.4129,70.4216,9206.0
2020-02-20 12:45:00,81.62,81.62,81.6,81.61,11553.0,70.4216,70.4216,70.4043,70.4129,11553.0
2020-02-20 12:50:00,81.61,81.62,81.61,81.62,3363.0,70.4129,70.4216,70.4129,70.4216,3363.0
2020-02-20 12:55:00,81.62,81.62,81.6,81.61,7630.0,70.4216,70.4216,70.4043,70.4129,7630.0
2020-02-20 13:00:00,81.6,81.61,81.6,81.61,27746.0,70.4043,70.4129,70.4043,70.4129,27746.0
2020-02-20 13:05:00,81.61,81.61,81.6,81.61,6410.0,70.4129,70.4129,70.4043,70.4129,6410.0
2020-02-20 13:10:00,81.6,81.61,81.59,81.59,70221.0,70.4043,70.4129,70.3957,70.3957,70221.0
2020-02-20 13:15:00,81.6,81.61,81.59,81.61,10187.0,70.4043,70.4129,70.3957,70.4129,10187.0
2020-02-20 13:20:00,81.6,81.61,81.6,81.61,33764.0,70.4043,70.4129,70.4043,70.4129,33764.0
2020-02-20 13:25:00,81.61,81.61,81.6,81.61,3339.0,70.4129,70.4129,70.4043,70.4129,3339.0
2020-02-20 13:30:00,81.61,81.61,81.6,81.6,9718.0,70.4129,70.4129,70.4043,70.4043,9718.0
2020-02-20 13:35:00,81.6,81.61,81.6,81.61,28857.0,70.4043,70.4129,70.4043,70.4129,28857.0
2020-02-20 13:40:00,81.61,81.61,81.6,81.61,76549.0,70.4129,70.4129,70.4043,70.4129,76549.0
2020-02-20 13:45:00,81.6,81.61,81.6,81.61,22751.0,70.4043,70.4129,70.4043,70.4129,22751.0
2020-02-20 13:50:00,81.61,81.61,81.6,81.61,37898.0,70.4129,70.4129,70.4043,70.4129,37898.0
2020-02-20 13:55:00,81.61,81.62,81.6,81.62,37007.0,70.4129,70.4216,70.4043,70.4216,37007.0
2020-02-20 14:00:00,81.62,81.62,81.61,81.62,33954.0,70.4216,70.4216,70.4129,70.4216,33954.0
2020-02-20 14:05:00,81.62,81.62,81.6,81.61,9495.0,70.4216,70.4216,70.4043,70.4129,9495.0
2020-02-20 14:10:00,81.6,81.61,81.6,81.61,8194.0,70.4043,70.4129,70.4043,70.4129,8194.0
2020-02-20 14:15:00,81.61,81.61,81.6,81.61,5443.0,70.4129,70.4129,70.4043,70.4129,5443.0
2020-02-20 14:20:00,81.61,81.61,81.6,81.61,21335.0,70.4129,70.4129,70.4043,70.4129,21335.0
2020-02-20 14:25:00,81.61,81.61,81.6,81.61,10362.0,70.4129,70.4129,70.4043,70.4129,10362.0
2020-02-20 14:30:00,81.61,81.61,81.6,81.61,5933.0,70.4129,70.4129,70.4043,70.4129,5933.0
2020-02-20 14:35:00,81.61,81.61,81.6,81.61,29079.0,70.4129,70.4129,70.4043,70.4129,29079.0
2020-02-20 14:40:00,81.61,81.61,81.6,81.61,13078.0,70.4129,70.4129,70.4043,70.4129,13078.0
2020-02-20 14:45:00,81.61,81.61,81.6,81.61,21127.0,70.4129,70.4129,70.4043,70.4129,21127.0
2020-02-20 14:50:00,81.61,81.61,81.6,81.61,13545.0,70.4129,70.4129,70.4043,70.4129,13545.0
2020-02-20 14:55:00,81.61,81.62,81.6,81.62,22301.0,70.4129,70.4216,70.4043,70.4216,22301.0
2020-02-20 15:00:00,81.62,81.62,81.61,81.62,24898.0,70.4216,70.4216,70.4129,70.4216,24898.0
2020-02-20 15:05:00,81.62,81.62,81.61,81.62,6128.0,70.4216,70.4216,70.4129,70.4216,6128.0
2020-02-20 15:10:00,81.62,81.63,81.61,81.63,15125.0,70.4216,70.4302,70.4129,70.4302,15125.0
2020-02-20 15:15:00,81.63,81.63,81.62,81.63,11475.0,70.4302,70.4302,70.4216,70.4302,11475.0
2020-02-20 15:20:00,81.63,81.63,81.62,81.62,23875.0,70.4302,70.4302,70.4216,70.4216,23875.0
2020-02-20 15:25:00,81.63,81.63,81.62,81.63,11561.0,70.4302,70.4302,70.4216,70.4302,11561.0
2020-02-20 15:30:00,81.63,81.63,81.62,81.62,8397.0,70.4302,70.4302,70.4216,70.4216,8397.0
2020-02-20 15:35:00,81.63,81.63,81.62,81.63,12983.0,70.4302,70.4302,70.4216,70.4302,12983.0
2020-02-20 15:40:00,81.63,81.63,81.62,81.63,26577.0,70.4302,70.4302,70.4216,70.4302,26577.0
2020-02-20 15:45:00,81.63,81.64,81.62,81.64,25374.0,70.4302,70.4388,70.4216,70.4388,25374.0
2020-02-20 15:50:00,81.64,81.64,81.62,81.63,10339.0,70.4388,70.4388,70.4216,70.4302,10339.0
2020-02-20 15:55:00,81.62,81.63,81.62,81.62,20186.0,70.4216,70.4302,70.4216,70.4216,20186.0
2020-02-21 09:30:00,81.67,81.67,81.65,81.65,42277.0,70.4647,70.4647,70.4474,70.4474,42277.0
2020-02-21 09:35:00,81.65,81.65,81.64,81.64,68788.0,70.4474,70.4474,70.4388,70.4388,68788.0
2020-02-21 09:40:00,81.65,81.65,81.64,81.65,8048.0,70.4474,70.4474,70.4388,70.4474,8048.0
2020-02-21 09:45:00,81.65,81.71,81.65,81.7,63981.0,70.4474,70.4992,70.4474,70.4906,63981.0
2020-02-21 09:50:00,81.7,81.71,81.69,81.7,15626.0,70.4906,70.4992,70.482,70.4906,15626.0
2020-02-21 09:55:00,81.7,81.7,81.67,81.68,9667.0,70.4906,70.4906,70.4647,70.4733,9667.0
2020-02-21 10:00:00,81.69,81.7,81.68,81.69,25315.0,70.482,70.4906,70.4733,70.482,25315.0
2020-02-21 10:05:00,81.69,81.7,81.68,81.7,12642.0,70.482,70.4906,70.4733,70.4906,12642.0
2020-02-21 10:10:00,81.69,81.7,81.69,81.69,11860.0,70.482,70.4906,70.482,70.482,11860.0
2020-02-21 10:15:00,81.7,81.71,81.69,81.71,15758.0,70.4906,70.4992,70.482,70.4992,15758.0
2020-02-21 10:20:00,81.71,81.71,81.7,81.7,18013.0,70.4992,70.4992,70.4906,70.4906,18013.0
2020-02-21 10:25:00,81.7,81.71,81.69,81.69,32388.0,70.4906,70.4992,70.482,70.482,32388.0
2020-02-21 10:30:00,81.7,81.71,81.69,81.71,5682.0,70.4906,70.4992,70.482,70.4992,5682.0
2020-02-21 10:35:00,81.71,81.72,81.7,81.72,31649.0,70.4992,70.5078,70.4906,70.5078,31649.0
2020-02-21 10:40:00,81.72,81.74,81.71,81.74,64357.0,70.5078,70.5251,70.4992,70.5251,64357.0
2020-02-21 10:45:00,81.73,81.74,81.73,81.74,94525.0,70.5165,70.5251,70.5165,70.5251,94525.0
2020-02-21 10:50:00,81.73,81.73,81.71,81.71,15744.0,70.5165,70.5165,70.4992,70.4992,15744.0
2020-02-21 10:55:00,81.7,81.71,81.7,81.7,5374.0,70.4906,70.4992,70.4906,70.4906,5374.0
2020-02-21 11:00:00,81.7,81.71,81.7,81.7,14021.0,70.4906,70.4992,70.4906,70.4906,14021.0
2020-02-21 11:05:00,81.71,81.72,81.7,81.71,2724.0,70.4992,70.5078,70.4906,70.4992,2724.0
2020-02-21 11:10:00,81.7,81.71,81.69,81.7,14072.0,70.4906,70.4992,70.482,70.4906,14072.0
2020-02-21 11:15:00,81.7,81.71,81.69,81.71,10375.0,70.4906,70.4992,70.482,70.4992,10375.0
2020-02-21 11:20:00,81.7,81.71,81.68,81.69,23732.0,70.4906,70.4992,70.4733,70.482,23732.0
2020-02-21 11:25:00,81.7,81.7,81.69,81.69,6001.0,70.4906,70.4906,70.482,70.482,6001.0
2020-02-21 11:30:00,81.69,81.7,81.68,81.69,8745.0,70.482,70.4906,70.4733,70.482,8745.0
2020-02-21 11:35:00,81.69,81.7,81.68,81.69,10525.0,70.482,70.4906,70.4733,70.482,10525.0
2020-02-21 11:40:00,81.7,81.7,81.67,81.68,7125.0,70.4906,70.4906,70.4647,70.4733,7125.0
2020-02-21 11:45:00,81.68,81.69,81.67,81.69,12011.0,70.4733,70.482,70.4647,70.482,12011.0
2020-02-21 11:50:00,81.69,81.7,81.68,81.7,9937.0,70.482,70.4906,70.4733,70.4906,9937.0
2020-02-21 11:55:00,81.69,81.7,81.69,81.7,1280.0,70.482,70.4906,70.482,70.4906,1280.0
2020-02-21 12:00:00,81.7,81.7,81.69,81.7,6051.0,70.4906,70.4906,70.482,70.4906,6051.0
2020-02-21 12:05:00,81.69,81.7,81.69,81.7,5543.0,70.482,70.4906,70.482,70.4906,5543.0
2020-02-21 12:10:00,81.69,81.7,81.69,81.69,14362.0,70.482,70.4906,70.482,70.482,14362.0
2020-02-21 12:15:00,81.69,81.7,81.69,81.7,5401.0,70.482,70.4906,70.482,70.4906,5401.0
2020-02-21 12:20:00,81.7,81.7,81.69,81.7,10779.0,70.4906,70.4906,70.482,70.4906,10779.0
2020-02-21 12:25:00,81.69,81.7,81.69,81.69,5155.0,70.482,70.4906,70.482,70.482,5155.0
2020-02-21 12:30:00,81.7,81.71,81.69,81.7,71493.0,70.4906,70.4992,70.482,70.4906,71493.0
2020-02-21 12:35:00,81.7,81.71,81.7,81.7,8107.0,70.4906,70.4992,70.4906,70.4906,8107.0
2020-02-21 12:40:00,81.7,81.71,81.7,81.7,6889.0,70.4906,70.4992,70.4906,70.4906,6889.0
2020-02-21 12:45:00,81.7,81.71,81.7,81.71,7079.0,70.4906,70.4992,70.4906,70.4992,7079.0
2020-02-21 12:50:00,81.71,81.71,81.7,81.71,6377.0,70.4992,70.4992,70.4906,70.4992,6377.0
2020-02-21 12:55:00,81.71,81.71,81.7,81.71,3015.0,70.4992,70.4992,70.4906,70.4992,3015.0
2020-02-21 13:00:00,81.71,81.71,81.69,81.7,28757.0,70.4992,70.4992,70.482,70.4906,28757.0
2020-02-21 13:05:00,81.69,81.7,81.69,81.7,11776.0,70.482,70.4906,70.482,70.4906,11776.0
2020-02-21 13:10:00,81.7,81.71,81.69,81.7,9036.0,70.4906,70.4992,70.482,70.4906,9036.0
2020-02-21 13:15:00,81.7,81.71,81.7,81.7,23808.0,70.4906,70.4992,70.4906,70.4906,23808.0
2020-02-21 13:20:00,81.7,81.71,81.7,81.7,11094.0,70.4906,70.4992,70.4906,70.4906,11094.0
2020-02-21 13:25:00,81.7,81.7,81.69,81.7,132501.0,70.4906,70.4906,70.482,70.4906,132501.0
2020-02-21 13:30:00,81.7,81.7,81.69,81.7,16262.0,70.4906,70.4906,70.482,70.4906,16262.0
2020-02-21 13:35:00,81.7,81.71,81.69,81.7,17635.0,70.4906,70.4992,70.482,70.4906,17635.0
2020-02-21 13:40:00,81.7,81.71,81.69,81.71,8425.0,70.4906,70.4992,70.482,70.4992,8425.0
2020-02-21 13:45:00,81.7,81.71,81.7,81.7,4679.0,70.4906,70.4992,70.4906,70.4906,4679.0
2020-02-21 13:50:00,81.71,81.71,81.7,81.7,8669.0,70.4992,70.4992,70.4906,70.4906,8669.0
2020-02-21 13:55:00,81.7,81.71,81.7,81.71,8168.0,70.4906,70.4992,70.4906,70.4992,8168.0
2020-02-21 14:00:00,81.7,81.71,81.69,81.69,8054.0,70.4906,70.4992,70.482,70.482,8054.0
2020-02-21 14:05:00,81.7,81.7,81.69,81.69,9374.0,70.4906,70.4906,70.482,70.482,9374.0
2020-02-21 14:10:00,81.7,81.71,81.69,81.71,48953.0,70.4906,70.4992,70.482,70.4992,48953.0
2020-02-21 14:15:00,81.7,81.71,81.7,81.7,16882.0,70.4906,70.4992,70.4906,70.4906,16882.0
2020-02-21 14:20:00,81.71,81.71,81.7,81.7,9003.0,70.4992,70.4992,70.4906,70.4906,9003.0
2020-02-21 14:25:00,81.7,81.71,81.69,81.7,8508.0,70.4906,70.4992,70.482,70.4906,8508.0
2020-02-21 14:30:00,81.7,81.7,81.69,81.69,36044.0,70.4906,70.4906,70.482,70.482,36044.0
2020-02-21 14:35:00,81.69,81.71,81.69,81.7,33841.0,70.482,70.4992,70.482,70.4906,33841.0
2020-02-21 14:40:00,81.7,81.7,81.69,81.69,6611.0,70.4906,70.4906,70.482,70.482,6611.0
2020-02-21 14:45:00,81.7,81.7,81.69,81.7,7379.0,70.4906,70.4906,70.482,70.4906,7379.0
2020-02-21 14:50:00,81.69,81.7,81.69,81.7,5958.0,70.482,70.4906,70.482,70.4906,5958.0
2020-02-21 14:55:00,81.7,81.7,81.69,81.69,14501.0,70.4906,70.4906,70.482,70.482,14501.0
2020-02-21 15:00:00,81.7,81.71,81.69,81.71,53656.0,70.4906,70.4992,70.482,70.4992,53656.0
2020-02-21 15:05:00,81.7,81.71,81.7,81.7,3154.0,70.4906,70.4992,70.4906,70.4906,3154.0
2020-02-21 15:10:00,81.7,81.71,81.7,81.7,6600.0,70.4906,70.4992,70.4906,70.4906,6600.0
2020-02-21 15:15:00,81.71,81.71,81.7,81.7,4131.0,70.4992,70.4992,70.4906,70.4906,4131.0
2020-02-21 15:20:00,81.71,81.71,81.7,81.7,6470.0,70.4992,70.4992,70.4906,70.4906,6470.0
2020-02-21 15:25:00,81.71,81.71,81.7,81.71,12187.0,70.4992,70.4992,70.4906,70.4992,12187.0
2020-02-21 15:30:00,81.7,81.72,81.7,81.72,13867.0,70.4906,70.5078,70.4906,70.5078,13867.0
2020-02-21 15:35:00,81.72,81.72,81.71,81.72,8666.0,70.5078,70.5078,70.4992,70.5078,8666.0
2020-02-21 15:40:00,81.72,81.72,81.7,81.7,26271.0,70.5078,70.5078,70.4906,70.4906,26271.0
2020-02-21 15:45:00,81.7,81.71,81.69,81.7,32375.0,70.4906,70.4992,70.482,70.4906,32375.0
2020-02-21 15:50:00,81.7,81.7,81.69,81.69,8968.0,70.4906,70.4906,70.482,70.482,8968.0
2020-02-21 15:55:00,81.7,81.7,81.69,81.7,50957.0,70.4906,70.4906,70.482,70.4906,50957.0
2020-02-24 09:30:00,81.83,81.83,81.77,81.79,77386.0,70.6027,70.6027,70.551,70.5682,77386.0
2020-02-24 09:35:00,81.78,81.79,81.78,81.78,6391.0,70.5596,70.5682,70.5596,70.5596,6391.0
2020-02-24 09:40:00,81.78,81.8,81.77,81.79,61310.0,70.5596,70.5769,70.551,70.5682,61310.0
2020-02-24 09:45:00,81.79,81.8,81.77,81.79,34252.0,70.5682,70.5769,70.551,70.5682,34252.0
2020-02-24 09:50:00,81.79,81.81,81.78,81.8,28655.0,70.5682,70.5855,70.5596,70.5769,28655.0
2020-02-24 09:55:00,81.8,81.8,81.79,81.8,14089.0,70.5769,70.5769,70.5682,70.5769,14089.0
2020-02-24 10:00:00,81.8,81.8,81.78,81.79,430013.0,70.5769,70.5769,70.5596,70.5682,430013.0
2020-02-24 10:05:00,81.79,81.79,81.78,81.79,25219.0,70.5682,70.5682,70.5596,70.5682,25219.0
2020-02-24 10:10:00,81.79,81.8,81.79,81.8,15652.0,70.5682,70.5769,70.5682,70.5769,15652.0
2020-02-24 10:15:00,81.8,81.8,81.78,81.8,24955.0,70.5769,70.5769,70.5596,70.5769,24955.0
2020-02-24 10:20:00,81.8,81.81,81.79,81.81,19730.0,70.5769,70.5855,70.5682,70.5855,19730.0
2020-02-24 10:25:00,81.81,81.81,81.8,81.81,24401.0,70.5855,70.5855,70.5769,70.5855,24401.0
2020-02-24 10:30:00,81.81,81.82,81.8,81.82,44124.0,70.5855,70.5941,70.5769,70.5941,44124.0
2020-02-24 10:35:00,81.81,81.82,81.81,81.82,12473.0,70.5855,70.5941,70.5855,70.5941,12473.0
2020-02-24 10:40:00,81.81,81.82,81.8,81.81,26845.0,70.5855,70.5941,70.5769,70.5855,26845.0
2020-02-24 10:45:00,81.81,81.82,81.8,81.81,10024.0,70.5855,70.5941,70.5769,70.5855,10024.0
2020-02-24 10:50:00,81.81,81.82,81.81,81.81,8003.0,70.5855,70.5941,70.5855,70.5855,8003.0
2020-02-24 10:55:00,81.81,81.82,81.81,81.82,7244.0,70.5855,70.5941,70.5855,70.5941,7244.0
2020-02-24 11:00:00,81.81,81.82,81.81,81.82,17160.0,70.5855,70.5941,70.5855,70.5941,17160.0
2020-02-24 11:05:00,81.82,81.83,81.81,81.83,14229.0,70.5941,70.6027,70.5855,70.6027,14229.0
2020-02-24 11:10:00,81.83,81.83,81.82,81.82,18446.0,70.6027,70.6027,70.5941,70.5941,18446.0
2020-02-24 11:15:00,81.83,81.83,81.81,81.81,34337.0,70.6027,70.6027,70.5855,70.5855,34337.0
2020-02-24 11:20:00,81.82,81.82,81.81,81.81,7937.0,70.5941,70.5941,70.5855,70.5855,7937.0
2020-02-24 11:25:00,81.82,81.83,81.81,81.82,23511.0,70.5941,70.6027,70.5855,70.5941,23511.0
2020-02-24 11:30:00,81.83,81.83,81.82,81.83,16504.0,70.6027,70.6027,70.5941,70.6027,16504.0
2020-02-24 11:35:00,81.83,81.83,81.81,81.81,18910.0,70.6027,70.6027,70.5855,70.5855,18910.0
2020-02-24 11:40:00,81.82,81.82,81.81,81.82,5835.0,70.5941,70.5941,70.5855,70.5941,5835.0
2020-02-24 11:45:00,81.82,81.82,81.81,81.82,13417.0,70.5941,70.5941,70.5855,70.5941,13417.0
2020-02-24 11:50:00,81.81,81.82,81.81,81.81,24465.0,70.5855,70.5941,70.5855,70.5855,24465.0
2020-02-24 11:55:00,81.82,81.82,81.81,81.82,17170.0,70.5941,70.5941,70.5855,70.5941,17170.0
2020-02-24 12:00:00,81.81,81.83,81.81,81.83,14395.0,70.5855,70.6027,70.5855,70.6027,14395.0
2020-02-24 12:05:00,81.82,81.84,81.82,81.84,9770.0,70.5941,70.6114,70.5941,70.6114,9770.0
2020-02-24 12:10:00,81.84,81.84,81.83,81.84,11734.0,70.6114,70.6114,70.6027,70.6114,11734.0
2020-02-24 12:15:00,81.84,81.84,81.83,81.84,22467.0,70.6114,70.6114,70.6027,70.6114,22467.0
2020-02-24 12:20:00,81.84,81.84,81.83,81.84,21983.0,70.6114,70.6114,70.6027,70.6114,21983.0
2020-02-24 12:25:00,81.83,81.84,81.83,81.84,8097.0,70.6027,70.6114,70.6027,70.6114,8097.0
2020-02-24 12:30:00,81.84,81.84,81.83,81.84,20252.0,70.6114,70.6114,70.6027,70.6114,20252.0
2020-02-24 12:35:00,81.84,81.84,81.83,81.84,27373.0,70.6114,70.6114,70.6027,70.6114,27373.0
2020-02-24 12:40:00,81.84,81.84,81.82,81.83,24708.0,70.6114,70.6114,70.5941,70.6027,24708.0
2020-02-24 12:45:00,81.82,81.84,81.82,81.84,11009.0,70.5941,70.6114,70.5941,70.6114,11009.0
2020-02-24 12:50:00,81.84,81.85,81.83,81.85,40158.0,70.6114,70.62,70.6027,70.62,40158.0
2020-02-24 12:55:00,81.84,81.85,81.84,81.84,8080.0,70.6114,70.62,70.6114,70.6114,8080.0
2020-02-24 13:00:00,81.85,81.85,81.84,81.84,35028.0,70.62,70.62,70.6114,70.6114,35028.0
2020-02-24 13:05:00,81.84,81.85,81.83,81.84,15138.0,70.6114,70.62,70.6027,70.6114,15138.0
2020-02-24 13:10:00,81.84,81.85,81.83,81.84,15544.0,70.6114,70.62,70.6027,70.6114,15544.0
2020-02-24 13:15:00,81.84,81.85,81.84,81.84,11920.0,70.6114,70.62,70.6114,70.6114,11920.0
2020-02-24 13:20:00,81.85,81.85,81.83,81.83,15496.0,70.62,70.62,70.6027,70.6027,15496.0
2020-02-24 13:25:00,81.84,81.84,81.83,81.84,29860.0,70.6114,70.6114,70.6027,70.6114,29860.0
2020-02-24 13:30:00,81.83,81.84,81.81,81.81,47806.0,70.6027,70.6114,70.5855,70.5855,47806.0
2020-02-24 13:35:00,81.81,81.82,81.81,81.81,22207.0,70.5855,70.5941,70.5855,70.5855,22207.0
2020-02-24 13:40:00,81.81,81.82,81.81,81.81,8494.0,70.5855,70.5941,70.5855,70.5855,8494.0
2020-02-24 13:45:00,81.82,81.82,81.81,81.81,31204.0,70.5941,70.5941,70.5855,70.5855,31204.0
2020-02-24 13:50:00,81.81,81.82,81.81,81.81,6829.0,70.5855,70.5941,70.5855,70.5855,6829.0
2020-02-24 13:55:00,81.81,81.82,81.81,81.82,40010.0,70.5855,70.5941,70.5855,70.5941,40010.0
2020-02-24 14:00:00,81.82,81.82,81.81,81.81,16479.0,70.5941,70.5941,70.5855,70.5855,16479.0
2020-02-24 14:05:00,81.81,81.82,81.81,81.81,15126.0,70.5855,70.5941,70.5855,70.5855,15126.0
2020-02-24 14:10:00,81.81,81.82,81.81,81.81,12881.0,70.5855,70.5941,70.5855,70.5855,12881.0
2020-02-24 14:15:00,81.81,81.82,81.81,81.81,30539.0,70.5855,70.5941,70.5855,70.5855,30539.0
2020-02-24 14:20:00,81.81,81.82,81.81,81.81,18734.0,70.5855,70.5941,70.5855,70.5855,18734.0
2020-02-24 14:25:00,81.81,81.82,81.79,81.79,41879.0,70.5855,70.5941,70.5682,70.5682,41879.0
2020-02-24 14:30:00,81.79,81.8,81.79,81.8,43702.0,70.5682,70.5769,70.5682,70.5769,43702.0
2020-02-24 14:35:00,81.79,81.8,81.79,81.8,15814.0,70.5682,70.5769,70.5682,70.5769,15814.0
2020-02-24 14:40:00,81.8,81.81,81.79,81.8,18589.0,70.5769,70.5855,70.5682,70.5769,18589.0
2020-02-24 14:45:00,81.8,81.81,81.79,81.8,40128.0,70.5769,70.5855,70.5682,70.5769,40128.0
2020-02-24 14:50:00,81.79,81.81,81.79,81.8,14581.0,70.5682,70.5855,70.5682,70.5769,14581.0
2020-02-24 14:55:00,81.79,81.81,81.79,81.8,56914.0,70.5682,70.5855,70.5682,70.5769,56914.0
2020-02-24 15:00:00,81.8,81.81,81.79,81.79,33033.0,70.5769,70.5855,70.5682,70.5682,33033.0
2020-02-24 15:05:00,81.79,81.8,81.79,81.8,9515.0,70.5682,70.5769,70.5682,70.5769,9515.0
2020-02-24 15:10:00,81.8,81.81,81.79,81.81,15333.0,70.5769,70.5855,70.5682,70.5855,15333.0
2020-02-24 15:15:00,81.81,81.82,81.8,81.8,24949.0,70.5855,70.5941,70.5769,70.5769,24949.0
2020-02-24 15:20:00,81.8,81.81,81.8,81.8,44321.0,70.5769,70.5855,70.5769,70.5769,44321.0
2020-02-24 15:25:00,81.8,81.81,81.8,81.8,35224.0,70.5769,70.5855,70.5769,70.5769,35224.0
2020-02-24 15:30:00,81.81,81.81,81.8,81.81,69260.0,70.5855,70.5855,70.5769,70.5855,69260.0
2020-02-24 15:35:00,81.8,81.81,81.8,81.81,22135.0,70.5769,70.5855,70.5769,70.5855,22135.0
2020-02-24 15:40:00,81.81,81.82,81.8,81.81,42652.0,70.5855,70.5941,70.5769,70.5855,42652.0
2020-02-24 15:45:00,81.81,81.82,81.78,81.78,72381.0,70.5855,70.5941,70.5596,70.5596,72381.0
2020-02-24 15:50:00,81.79,81.8,81.78,81.78,91374.0,70.5682,70.5769,70.5596,70.5596,91374.0
2020-02-24 15:55:00,81.78,81.79,81.77,81.77,106805.0,70.5596,70.5682,70.551,70.551,106805.0
2020-02-25 09:30:00,81.82,81.87,81.8,81.83,90620.0,70.5941,70.6373,70.5769,70.6027,90620.0
2020-02-25 09:35:00,81.83,81.84,81.82,81.83,20914.0,70.6027,70.6114,70.5941,70.6027,20914.0
2020-02-25 09:40:00,81.83,81.85,81.83,81.84,33352.0,70.6027,70.62,70.6027,70.6114,33352.0
2020-02-25 09:45:00,81.84,81.86,81.84,81.84,59822.0,70.6114,70.6286,70.6114,70.6114,59822.0
2020-02-25 09:50:00,81.84,81.86,81.84,81.84,62305.0,70.6114,70.6286,70.6114,70.6114,62305.0
2020-02-25 09:55:00,81.85,81.85,81.84,81.85,12407.0,70.62,70.62,70.6114,70.62,12407.0
2020-02-25 10:00:00,81.85,81.87,81.85,81.87,14539.0,70.62,70.6373,70.62,70.6373,14539.0
2020-02-25 10:05:00,81.86,81.87,81.85,81.86,10232.0,70.6286,70.6373,70.62,70.6286,10232.0
2020-02-25 10:10:00,81.87,81.87,81.85,81.87,17927.0,70.6373,70.6373,70.62,70.6373,17927.0
2020-02-25 10:15:00,81.87,81.89,81.86,81.88,86779.0,70.6373,70.6545,70.6286,70.6459,86779.0
2020-02-25 10:20:00,81.88,81.89,81.88,81.89,26173.0,70.6459,70.6545,70.6459,70.6545,26173.0
2020-02-25 10:25:00,81.89,81.89,81.87,81.89,151719.0,70.6545,70.6545,70.6373,70.6545,151719.0
2020-02-25 10:30:00,81.89,81.9,81.88,81.89,48231.0,70.6545,70.6631,70.6459,70.6545,48231.0
2020-02-25 10:35:00,81.89,81.9,81.88,81.88,41979.0,70.6545,70.6631,70.6459,70.6459,41979.0
2020-02-25 10:40:00,81.88,81.89,81.87,81.88,20581.0,70.6459,70.6545,70.6373,70.6459,20581.0
2020-02-25 10:45:00,81.87,81.89,81.87,81.89,12456.0,70.6373,70.6545,70.6373,70.6545,12456.0
2020-02-25 10:50:00,81.89,81.91,81.88,81.9,40786.0,70.6545,70.6718,70.6459,70.6631,40786.0
2020-02-25 10:55:00,81.89,81.9,81.89,81.9,10142.0,70.6545,70.6631,70.6545,70.6631,10142.0
2020-02-25 11:00:00,81.91,81.91,81.89,81.9,28022.0,70.6718,70.6718,70.6545,70.6631,28022.0
2020-02-25 11:05:00,81.91,81.91,81.9,81.91,42002.0,70.6718,70.6718,70.6631,70.6718,42002.0
2020-02-25 11:10:00,81.91,81.91,81.9,81.91,11094.0,70.6718,70.6718,70.6631,70.6718,11094.0
2020-02-25 11:15:00,81.91,81.91,81.9,81.91,12203.0,70.6718,70.6718,70.6631,70.6718,12203.0
2020-02-25 11:20:00,81.91,81.91,81.9,81.91,15530.0,70.6718,70.6718,70.6631,70.6718,15530.0
2020-02-25 11:25:00,81.91,81.91,81.89,81.89,44504.0,70.6718,70.6718,70.6545,70.6545,44504.0
2020-02-25 11:30:00,81.9,81.9,81.89,81.89,13405.0,70.6631,70.6631,70.6545,70.6545,13405.0
2020-02-25 11:35:00,81.89,81.91,81.89,81.9,40494.0,70.6545,70.6718,70.6545,70.6631,40494.0
2020-02-25 11:40:00,81.91,81.91,81.9,81.91,151133.0,70.6718,70.6718,70.6631,70.6718,151133.0
2020-02-25 11:45:00,81.91,81.91,81.89,81.9,117143.0,70.6718,70.6718,70.6545,70.6631,117143.0
2020-02-25 11:50:00,81.9,81.9,81.89,81.89,14660.0,70.6631,70.6631,70.6545,70.6545,14660.0
2020-02-25 11:55:00,81.89,81.9,81.88,81.89,18358.0,70.6545,70.6631,70.6459,70.6545,18358.0
2020-02-25 12:00:00,81.89,81.9,81.89,81.89,11824.0,70.6545,70.6631,70.6545,70.6545,11824.0
2020-02-25 12:05:00,81.9,81.9,81.89,81.89,25407.0,70.6631,70.6631,70.6545,70.6545,25407.0
2020-02-25 12:10:00,81.9,81.9,81.89,81.89,2884.0,70.6631,70.6631,70.6545,70.6545,2884.0
2020-02-25 12:15:00,81.89,81.91,81.89,81.91,16879.0,70.6545,70.6718,70.6545,70.6718,16879.0
2020-02-25 12:20:00,81.9,81.91,81.9,81.9,31075.0,70.6631,70.6718,70.6631,70.6631,31075.0
2020-02-25 12:25:00,81.91,81.91,81.89,81.89,11319.0,70.6718,70.6718,70.6545,70.6545,11319.0
2020-02-25 12:30:00,81.9,81.9,81.88,81.89,7182.0,70.6631,70.6631,70.6459,70.6545,7182.0
2020-02-25 12:35:00,81.88,81.9,81.88,81.89,5326.0,70.6459,70.6631,70.6459,70.6545,5326.0
2020-02-25 12:40:00,81.9,81.91,81.89,81.91,14919.0,70.6631,70.6718,70.6545,70.6718,14919.0
2020-02-25 12:45:00,81.91,81.92,81.91,81.91,12593.0,70.6718,70.6804,70.6718,70.6718,12593.0
2020-02-25 12:50:00,81.91,81.92,81.91,81.92,8737.0,70.6718,70.6804,70.6718,70.6804,8737.0
2020-02-25 12:55:00,81.92,81.92,81.91,81.92,4465.0,70.6804,70.6804,70.6718,70.6804,4465.0
2020-02-25 13:00:00,81.91,81.92,81.91,81.91,22919.0,70.6718,70.6804,70.6718,70.6718,22919.0
2020-02-25 13:05:00,81.91,81.92,81.9,81.9,17525.0,70.6718,70.6804,70.6631,70.6631,17525.0
2020-02-25 13:10:00,81.91,81.91,81.9,81.91,19676.0,70.6718,70.6718,70.6631,70.6718,19676.0
2020-02-25 13:15:00,81.91,81.92,81.9,81.92,15796.0,70.6718,70.6804,70.6631,70.6804,15796.0
2020-02-25 13:20:00,81.92,81.92,81.91,81.91,28642.0,70.6804,70.6804,70.6718,70.6718,28642.0
2020-02-25 13:25:00,81.91,81.92,81.91,81.91,5374.0,70.6718,70.6804,70.6718,70.6718,5374.0
2020-02-25 13:30:00,81.91,81.92,81.91,81.92,16024.0,70.6718,70.6804,70.6718,70.6804,16024.0
2020-02-25 13:35:00,81.92,81.92,81.91,81.92,7910.0,70.6804,70.6804,70.6718,70.6804,7910.0
2020-02-25 13:40:00,81.91,81.92,81.91,81.92,13939.0,70.6718,70.6804,70.6718,70.6804,13939.0
2020-02-25 13:45:00,81.91,81.92,81.91,81.91,7961.0,70.6718,70.6804,70.6718,70.6718,7961.0
2020-02-25 13:50:00,81.91,81.92,81.91,81.92,8264.0,70.6718,70.6804,70.6718,70.6804,8264.0
2020-02-25 13:55:00,81.91,81.92,81.91,81.91,6934.0,70.6718,70.6804,70.6718,70.6718,6934.0
2020-02-25 14:00:00,81.91,81.92,81.91,81.92,10834.0,70.6718,70.6804,70.6718,70.6804,10834.0
2020-02-25 14:05:00,81.91,81.92,81.91,81.91,23278.0,70.6718,70.6804,70.6718,70.6718,23278.0
2020-02-25 14:10:00,81.92,81.92,81.9,81.91,34384.0,70.6804,70.6804,70.6631,70.6718,34384.0
2020-02-25 14:15:00,81.91,81.91,81.89,81.89,77011.0,70.6718,70.6718,70.6545,70.6545,77011.0
2020-02-25 14:20:00,81.89,81.9,81.89,81.9,14662.0,70.6545,70.6631,70.6545,70.6631,14662.0
2020-02-25 14:25:00,81.9,81.9,81.89,81.9,14716.0,70.6631,70.6631,70.6545,70.6631,14716.0
2020-02-25 14:30:00,81.9,81.92,81.89,81.92,64024.0,70.6631,70.6804,70.6545,70.6804,64024.0
2020-02-25 14:35:00,81.92,81.92,81.9,81.91,87074.0,70.6804,70.6804,70.6631,70.6718,87074.0
2020-02-25 14:40:00,81.9,81.91,81.89,81.9,46164.0,70.6631,70.6718,70.6545,70.6631,46164.0
2020-02-25 14:45:00,81.9,81.9,81.89,81.89,28454.0,70.6631,70.6631,70.6545,70.6545,28454.0
2020-02-25 14:50:00,81.89,81.9,81.88,81.89,92701.0,70.6545,70.6631,70.6459,70.6545,92701.0
2020-02-25 14:55:00,81.88,81.89,81.87,81.88,151042.0,70.6459,70.6545,70.6373,70.6459,151042.0
2020-02-25 15:00:00,81.87,81.88,81.86,81.87,62406.0,70.6373,70.6459,70.6286,70.6373,62406.0
2020-02-25 15:05:00,81.87,81.88,81.87,81.88,5415.0,70.6373,70.6459,70.6373,70.6459,5415.0
2020-02-25 15:10:00,81.88,81.88,81.87,81.88,56636.0,70.6459,70.6459,70.6373,70.6459,56636.0
2020-02-25 15:15:00,81.88,81.89,81.87,81.89,49857.0,70.6459,70.6545,70.6373,70.6545,49857.0
2020-02-25 15:20:00,81.88,81.89,81.87,81.89,46630.0,70.6459,70.6545,70.6373,70.6545,46630.0
2020-02-25 15:25:00,81.88,81.89,81.87,81.87,18422.0,70.6459,70.6545,70.6373,70.6373,18422.0
2020-02-25 15:30:00,81.88,81.88,81.87,81.88,31105.0,70.6459,70.6459,70.6373,70.6459,31105.0
2020-02-25 15:35:00,81.88,81.89,81.88,81.88,21482.0,70.6459,70.6545,70.6459,70.6459,21482.0
2020-02-25 15:40:00,81.88,81.89,81.87,81.87,30136.0,70.6459,70.6545,70.6373,70.6373,30136.0
2020-02-25 15:45:00,81.87,81.87,81.85,81.86,37510.0,70.6373,70.6373,70.62,70.6286,37510.0
2020-02-25 15:50:00,81.86,81.87,81.86,81.86,67898.0,70.6286,70.6373,70.6286,70.6286,67898.0
2020-02-25 15:55:00,81.86,81.87,81.84,81.84,127639.0,70.6286,70.6373,70.6114,70.6114,127639.0
2020-02-26 09:30:00,81.83,81.84,81.8,81.81,36882.0,70.6027,70.6114,70.5769,70.5855,36882.0
2020-02-26 09:35:00,81.82,81.83,81.81,81.81,20992.0,70.5941,70.6027,70.5855,70.5855,20992.0
2020-02-26 09:40:00,81.81,81.82,81.79,81.8,16943.0,70.5855,70.5941,70.5682,70.5769,16943.0
2020-02-26 09:45:00,81.81,81.83,81.8,81.83,29697.0,70.5855,70.6027,70.5769,70.6027,29697.0
2020-02-26 09:50:00,81.82,81.84,81.81,81.83,6652.0,70.5941,70.6114,70.5855,70.6027,6652.0
2020-02-26 09:55:00,81.84,81.85,81.83,81.83,21472.0,70.6114,70.62,70.6027,70.6027,21472.0
2020-02-26 10:00:00,81.83,81.84,81.83,81.83,111609.0,70.6027,70.6114,70.6027,70.6027,111609.0
2020-02-26 10:05:00,81.84,81.85,81.83,81.85,8973.0,70.6114,70.62,70.6027,70.62,8973.0
2020-02-26 10:10:00,81.84,81.85,81.83,81.84,31687.0,70.6114,70.62,70.6027,70.6114,31687.0
2020-02-26 10:15:00,81.83,81.84,81.83,81.83,55229.0,70.6027,70.6114,70.6027,70.6027,55229.0
2020-02-26 10:20:00,81.84,81.85,81.83,81.85,27950.0,70.6114,70.62,70.6027,70.62,27950.0
2020-02-26 10:25:00,81.86,81.86,81.84,81.85,35442.0,70.6286,70.6286,70.6114,70.62,35442.0
2020-02-26 10:30:00,81.85,81.86,81.84,81.85,40180.0,70.62,70.6286,70.6114,70.62,40180.0
2020-02-26 10:35:00,81.85,81.86,81.84,81.86,197230.0,70.62,70.6286,70.6114,70.6286,197230.0
2020-02-26 10:40:00,81.86,81.86,81.84,81.85,90000.0,70.6286,70.6286,70.6114,70.62,90000.0
2020-02-26 10:45:00,81.85,81.87,81.85,81.87,28774.0,70.62,70.6373,70.62,70.6373,28774.0
2020-02-26 10:50:00,81.87,81.87,81.85,81.85,23936.0,70.6373,70.6373,70.62,70.62,23936.0
2020-02-26 10:55:00,81.85,81.86,81.84,81.86,16154.0,70.62,70.6286,70.6114,70.6286,16154.0
2020-02-26 11:00:00,81.86,81.87,81.86,81.86,11474.0,70.6286,70.6373,70.6286,70.6286,11474.0
2020-02-26 11:05:00,81.86,81.87,81.86,81.86,15136.0,70.6286,70.6373,70.6286,70.6286,15136.0
2020-02-26 11:10:00,81.86,81.87,81.86,81.86,8906.0,70.6286,70.6373,70.6286,70.6286,8906.0
2020-02-26 11:15:00,81.86,81.87,81.86,81.86,18574.0,70.6286,70.6373,70.6286,70.6286,18574.0
2020-02-26 11:20:00,81.86,81.87,81.86,81.86,8029.0,70.6286,70.6373,70.6286,70.6286,8029.0
2020-02-26 11:25:00,81.86,81.87,81.85,81.85,6542.0,70.6286,70.6373,70.62,70.62,6542.0
2020-02-26 11:30:00,81.85,81.86,81.85,81.85,55233.0,70.62,70.6286,70.62,70.62,55233.0
2020-02-26 11:35:00,81.85,81.87,81.85,81.86,12018.0,70.62,70.6373,70.62,70.6286,12018.0
2020-02-26 11:40:00,81.86,81.87,81.86,81.86,8838.0,70.6286,70.6373,70.6286,70.6286,8838.0
2020-02-26 11:45:00,81.86,81.87,81.86,81.87,18166.0,70.6286,70.6373,70.6286,70.6373,18166.0
2020-02-26 11:50:00,81.86,81.87,81.86,81.86,13479.0,70.6286,70.6373,70.6286,70.6286,13479.0
2020-02-26 11:55:00,81.86,81.88,81.86,81.88,104464.0,70.6286,70.6459,70.6286,70.6459,104464.0
2020-02-26 12:00:00,81.87,81.89,81.87,81.88,114151.0,70.6373,70.6545,70.6373,70.6459,114151.0
2020-02-26 12:05:00,81.88,81.9,81.88,81.89,26508.0,70.6459,70.6631,70.6459,70.6545,26508.0
2020-02-26 12:10:00,81.89,81.9,81.88,81.89,16533.0,70.6545,70.6631,70.6459,70.6545,16533.0
2020-02-26 12:15:00,81.89,81.91,81.89,81.91,42009.0,70.6545,70.6718,70.6545,70.6718,42009.0
2020-02-26 12:20:00,81.91,81.91,81.88,81.89,45193.0,70.6718,70.6718,70.6459,70.6545,45193.0
2020-02-26 12:25:00,81.89,81.9,81.89,81.9,32668.0,70.6545,70.6631,70.6545,70.6631,32668.0
2020-02-26 12:30:00,81.89,81.9,81.89,81.9,41732.0,70.6545,70.6631,70.6545,70.6631,41732.0
2020-02-26 12:35:00,81.9,81.91,81.89,81.9,48153.0,70.6631,70.6718,70.6545,70.6631,48153.0
2020-02-26 12:40:00,81.91,81.91,81.9,81.91,42097.0,70.6718,70.6718,70.6631,70.6718,42097.0
2020-02-26 12:45:00,81.91,81.91,81.89,81.9,14830.0,70.6718,70.6718,70.6545,70.6631,14830.0
2020-02-26 12:50:00,81.9,81.91,81.89,81.9,7793.0,70.6631,70.6718,70.6545,70.6631,7793.0
2020-02-26 12:55:00,81.89,81.91,81.89,81.89,10821.0,70.6545,70.6718,70.6545,70.6545,10821.0
2020-02-26 13:00:00,81.89,81.9,81.88,81.88,14591.0,70.6545,70.6631,70.6459,70.6459,14591.0
2020-02-26 13:05:00,81.89,81.9,81.88,81.89,11813.0,70.6545,70.6631,70.6459,70.6545,11813.0
2020-02-26 13:10:00,81.89,81.9,81.88,81.89,26751.0,70.6545,70.6631,70.6459,70.6545,26751.0
2020-02-26 13:15:00,81.89,81.9,81.88,81.9,11995.0,70.6545,70.6631,70.6459,70.6631,11995.0
2020-02-26 13:20:00,81.89,81.91,81.88,81.89,146337.0,70.6545,70.6718,70.6459,70.6545,146337.0
2020-02-26 13:25:00,81.89,81.9,81.88,81.89,15538.0,70.6545,70.6631,70.6459,70.6545,15538.0
2020-02-26 13:30:00,81.89,81.92,81.89,81.91,15861.0,70.6545,70.6804,70.6545,70.6718,15861.0
2020-02-26 13:35:00,81.92,81.94,81.91,81.94,119053.0,70.6804,70.6977,70.6718,70.6977,119053.0
2020-02-26 13:40:00,81.94,81.94,81.93,81.93,13402.0,70.6977,70.6977,70.689,70.689,13402.0
2020-02-26 13:45:00,81.94,81.94,81.92,81.92,36214.0,70.6977,70.6977,70.6804,70.6804,36214.0
2020-02-26 13:50:00,81.92,81.93,81.91,81.91,20776.0,70.6804,70.689,70.6718,70.6718,20776.0
2020-02-26 13:55:00,81.91,81.93,81.91,81.92,5601.0,70.6718,70.689,70.6718,70.6804,5601.0
2020-02-26 14:00:00,81.92,81.93,81.92,81.93,12692.0,70.6804,70.689,70.6804,70.689,12692.0
2020-02-26 14:05:00,81.92,81.93,81.92,81.92,11076.0,70.6804,70.689,70.6804,70.6804,11076.0
2020-02-26 14:10:00,81.92,81.94,81.92,81.93,33669.0,70.6804,70.6977,70.6804,70.689,33669.0
2020-02-26 14:15:00,81.93,81.95,81.93,81.94,43695.0,70.689,70.7063,70.689,70.6977,43695.0
2020-02-26 14:20:00,81.94,81.95,81.94,81.94,35187.0,70.6977,70.7063,70.6977,70.6977,35187.0
2020-02-26 14:25:00,81.95,81.95,81.93,81.94,19916.0,70.7063,70.7063,70.689,70.6977,19916.0
2020-02-26 14:30:00,81.94,81.96,81.93,81.94,174105.0,70.6977,70.7149,70.689,70.6977,174105.0
2020-02-26 14:35:00,81.94,81.95,81.92,81.94,93945.0,70.6977,70.7063,70.6804,70.6977,93945.0
2020-02-26 14:40:00,81.94,81.95,81.93,81.94,105291.0,70.6977,70.7063,70.689,70.6977,105291.0
2020-02-26 14:45:00,81.95,81.96,81.95,81.95,15236.0,70.7063,70.7149,70.7063,70.7063,15236.0
2020-02-26 14:50:00,81.94,81.96,81.93,81.95,117227.0,70.6977,70.7149,70.689,70.7063,117227.0
2020-02-26 14:55:00,81.94,81.95,81.91,81.92,103605.0,70.6977,70.7063,70.6718,70.6804,103605.0
2020-02-26 15:00:00,81.91,81.92,81.9,81.91,25597.0,70.6718,70.6804,70.6631,70.6718,25597.0
2020-02-26 15:05:00,81.91,81.91,81.89,81.89,18393.0,70.6718,70.6718,70.6545,70.6545,18393.0
2020-02-26 15:10:00,81.89,81.9,81.88,81.89,49856.0,70.6545,70.6631,70.6459,70.6545,49856.0
2020-02-26 15:15:00,81.89,81.89,81.88,81.88,46956.0,70.6545,70.6545,70.6459,70.6459,46956.0
2020-02-26 15:20:00,81.89,81.9,81.88,81.88,39225.0,70.6545,70.6631,70.6459,70.6459,39225.0
2020-02-26 15:25:00,81.88,81.89,81.88,81.88,48529.0,70.6459,70.6545,70.6459,70.6459,48529.0
2020-02-26 15:30:00,81.88,81.89,81.87,81.87,76820.0,70.6459,70.6545,70.6373,70.6373,76820.0
2020-02-26 15:35:00,81.87,81.88,81.86,81.87,80751.0,70.6373,70.6459,70.6286,70.6373,80751.0
2020-02-26 15:40:00,81.87,81.88,81.86,81.86,42559.0,70.6373,70.6459,70.6286,70.6286,42559.0
2020-02-26 15:45:00,81.86,81.88,81.86,81.87,138859.0,70.6286,70.6459,70.6286,70.6373,138859.0
2020-02-26 15:50:00,81.87,81.88,81.86,81.87,56017.0,70.6373,70.6459,70.6286,70.6373,56017.0
2020-02-26 15:55:00,81.88,81.88,81.86,81.86,75045.0,70.6459,70.6459,70.6286,70.6286,75045.0
2020-02-27 09:30:00,81.89,82.0,81.89,81.97,60385.0,70.6545,70.7494,70.6545,70.7235,60385.0
2020-02-27 09:35:00,81.97,81.97,81.96,81.96,41459.0,70.7235,70.7235,70.7149,70.7149,41459.0
2020-02-27 09:40:00,81.97,81.97,81.95,81.97,33507.0,70.7235,70.7235,70.7063,70.7235,33507.0
2020-02-27 09:45:00,81.97,81.98,81.96,81.98,51029.0,70.7235,70.7322,70.7149,70.7322,51029.0
2020-02-27 09:50:00,81.98,81.98,81.95,81.96,185330.0,70.7322,70.7322,70.7063,70.7149,185330.0
2020-02-27 09:55:00,81.96,81.97,81.94,81.94,52630.0,70.7149,70.7235,70.6977,70.6977,52630.0
2020-02-27 10:00:00,81.94,81.95,81.94,81.94,47972.0,70.6977,70.7063,70.6977,70.6977,47972.0
2020-02-27 10:05:00,81.94,81.95,81.93,81.95,83045.0,70.6977,70.7063,70.689,70.7063,83045.0
2020-02-27 10:10:00,81.95,81.96,81.94,81.94,93016.0,70.7063,70.7149,70.6977,70.6977,93016.0
2020-02-27 10:15:00,81.94,81.95,81.94,81.94,57998.0,70.6977,70.7063,70.6977,70.6977,57998.0
2020-02-27 10:20:00,81.94,81.95,81.94,81.94,44996.0,70.6977,70.7063,70.6977,70.6977,44996.0
2020-02-27 10:25:00,81.94,81.95,81.93,81.94,76536.0,70.6977,70.7063,70.689,70.6977,76536.0
2020-02-27 10:30:00,81.94,81.96,81.93,81.96,32739.0,70.6977,70.7149,70.689,70.7149,32739.0
2020-02-27 10:35:00,81.96,81.96,81.93,81.94,31709.0,70.7149,70.7149,70.689,70.6977,31709.0
2020-02-27 10:40:00,81.94,81.95,81.93,81.94,22002.0,70.6977,70.7063,70.689,70.6977,22002.0
2020-02-27 10:45:00,81.94,81.96,81.93,81.95,23495.0,70.6977,70.7149,70.689,70.7063,23495.0
2020-02-27 10:50:00,81.94,81.96,81.94,81.94,14634.0,70.6977,70.7149,70.6977,70.6977,14634.0
2020-02-27 10:55:00,81.94,81.95,81.91,81.91,155562.0,70.6977,70.7063,70.6718,70.6718,155562.0
2020-02-27 11:00:00,81.92,81.93,81.9,81.92,19686.0,70.6804,70.689,70.6631,70.6804,19686.0
2020-02-27 11:05:00,81.92,81.92,81.9,81.91,30643.0,70.6804,70.6804,70.6631,70.6718,30643.0
2020-02-27 11:10:00,81.91,81.91,81.89,81.9,12417.0,70.6718,70.6718,70.6545,70.6631,12417.0
2020-02-27 11:15:00,81.9,81.92,81.89,81.92,45165.0,70.6631,70.6804,70.6545,70.6804,45165.0
2020-02-27 11:20:00,81.93,81.94,81.92,81.93,13001.0,70.689,70.6977,70.6804,70.689,13001.0
2020-02-27 11:25:00,81.93,81.94,81.93,81.94,24635.0,70.689,70.6977,70.689,70.6977,24635.0
2020-02-27 11:30:00,81.94,81.95,81.93,81.93,17167.0,70.6977,70.7063,70.689,70.689,17167.0
2020-02-27 11:35:00,81.94,81.94,81.92,81.94,31254.0,70.6977,70.6977,70.6804,70.6977,31254.0
2020-02-27 11:40:00,81.93,81.93,81.91,81.92,13812.0,70.689,70.689,70.6718,70.6804,13812.0
2020-02-27 11:45:00,81.92,81.92,81.91,81.92,32164.0,70.6804,70.6804,70.6718,70.6804,32164.0
2020-02-27 11:50:00,81.92,81.92,81.9,81.91,11448.0,70.6804,70.6804,70.6631,70.6718,11448.0
2020-02-27 11:55:00,81.91,81.91,81.89,81.9,17162.0,70.6718,70.6718,70.6545,70.6631,17162.0
2020-02-27 12:00:00,81.9,81.91,81.89,81.89,12374.0,70.6631,70.6718,70.6545,70.6545,12374.0
2020-02-27 12:05:00,81.9,81.9,81.88,81.89,11358.0,70.6631,70.6631,70.6459,70.6545,11358.0
2020-02-27 12:10:00,81.89,81.9,81.88,81.89,48466.0,70.6545,70.6631,70.6459,70.6545,48466.0
2020-02-27 12:15:00,81.9,81.91,81.89,81.9,15728.0,70.6631,70.6718,70.6545,70.6631,15728.0
2020-02-27 12:20:00,81.9,81.91,81.89,81.9,9731.0,70.6631,70.6718,70.6545,70.6631,9731.0
2020-02-27 12:25:00,81.9,81.91,81.89,81.9,17694.0,70.6631,70.6718,70.6545,70.6631,17694.0
2020-02-27 12:30:00,81.89,81.9,81.86,81.86,13741.0,70.6545,70.6631,70.6286,70.6286,13741.0
2020-02-27 12:35:00,81.86,81.87,81.85,81.86,20797.0,70.6286,70.6373,70.62,70.6286,20797.0
2020-02-27 12:40:00,81.85,81.86,81.84,81.85,28099.0,70.62,70.6286,70.6114,70.62,28099.0
2020-02-27 12:45:00,81.86,81.86,81.83,81.84,9927.0,70.6286,70.6286,70.6027,70.6114,9927.0
2020-02-27 12:50:00,81.85,81.86,81.84,81.86,84650.0,70.62,70.6286,70.6114,70.6286,84650.0
2020-02-27 12:55:00,81.86,81.88,81.85,81.88,67322.0,70.6286,70.6459,70.62,70.6459,67322.0
2020-02-27 13:00:00,81.87,81.88,81.85,81.86,26219.0,70.6373,70.6459,70.62,70.6286,26219.0
2020-02-27 13:05:00,81.86,81.89,81.85,81.88,285502.0,70.6286,70.6545,70.62,70.6459,285502.0
2020-02-27 13:10:00,81.88,81.88,81.86,81.87,5972.0,70.6459,70.6459,70.6286,70.6373,5972.0
2020-02-27 13:15:00,81.87,81.89,81.86,81.89,22970.0,70.6373,70.6545,70.6286,70.6545,22970.0
2020-02-27 13:20:00,81.89,81.89,81.87,81.88,6639.0,70.6545,70.6545,70.6373,70.6459,6639.0
2020-02-27 13:25:00,81.88,81.89,81.86,81.88,12826.0,70.6459,70.6545,70.6286,70.6459,12826.0
2020-02-27 13:30:00,81.88,81.89,81.87,81.89,25070.0,70.6459,70.6545,70.6373,70.6545,25070.0
2020-02-27 13:35:00,81.88,81.9,81.88,81.9,29813.0,70.6459,70.6631,70.6459,70.6631,29813.0
2020-02-27 13:40:00,81.89,81.93,81.88,81.91,23461.0,70.6545,70.689,70.6459,70.6718,23461.0
2020-02-27 13:45:00,81.91,81.91,81.9,81.9,42148.0,70.6718,70.6718,70.6631,70.6631,42148.0
2020-02-27 13:50:00,81.89,81.9,81.88,81.89,52694.0,70.6545,70.6631,70.6459,70.6545,52694.0
2020-02-27 13:55:00,81.88,81.91,81.88,81.91,30927.0,70.6459,70.6718,70.6459,70.6718,30927.0
2020-02-27 14:00:00,81.91,81.92,81.9,81.92,16897.0,70.6718,70.6804,70.6631,70.6804,16897.0
2020-02-27 14:05:00,81.91,81.92,81.9,81.91,42551.0,70.6718,70.6804,70.6631,70.6718,42551.0
2020-02-27 14:10:00,81.92,81.92,81.91,81.91,23650.0,70.6804,70.6804,70.6718,70.6718,23650.0
2020-02-27 14:15:00,81.91,81.92,81.9,81.91,48830.0,70.6718,70.6804,70.6631,70.6718,48830.0
2020-02-27 14:20:00,81.91,81.92,81.9,81.9,17395.0,70.6718,70.6804,70.6631,70.6631,17395.0
2020-02-27 14:25:00,81.9,81.91,81.88,81.88,19901.0,70.6631,70.6718,70.6459,70.6459,19901.0
2020-02-27 14:30:00,81.88,81.89,81.88,81.88,26941.0,70.6459,70.6545,70.6459,70.6459,26941.0
2020-02-27 14:35:00,81.89,81.9,81.88,81.9,61877.0,70.6545,70.6631,70.6459,70.6631,61877.0
2020-02-27 14:40:00,81.9,81.9,81.88,81.89,78067.0,70.6631,70.6631,70.6459,70.6545,78067.0
2020-02-27 14:45:00,81.88,81.89,81.87,81.89,32038.0,70.6459,70.6545,70.6373,70.6545,32038.0
2020-02-27 14:50:00,81.89,81.89,81.85,81.85,260530.0,70.6545,70.6545,70.62,70.62,260530.0
2020-02-27 14:55:00,81.85,81.87,81.85,81.85,23962.0,70.62,70.6373,70.62,70.62,23962.0
2020-02-27 15:00:00,81.85,81.87,81.85,81.86,29883.0,70.62,70.6373,70.62,70.6286,29883.0
2020-02-27 15:05:00,81.85,81.86,81.82,81.83,44272.0,70.62,70.6286,70.5941,70.6027,44272.0
2020-02-27 15:10:00,81.83,81.85,81.82,81.85,99983.0,70.6027,70.62,70.5941,70.62,99983.0
2020-02-27 15:15:00,81.84,81.85,81.84,81.85,66628.0,70.6114,70.62,70.6114,70.62,66628.0
2020-02-27 15:20:00,81.84,81.85,81.83,81.84,191195.0,70.6114,70.62,70.6027,70.6114,191195.0
2020-02-27 15:25:00,81.84,81.85,81.83,81.84,100632.0,70.6114,70.62,70.6027,70.6114,100632.0
2020-02-27 15:30:00,81.84,81.85,81.83,81.85,23861.0,70.6114,70.62,70.6027,70.62,23861.0
2020-02-27 15:35:00,81.85,81.86,81.84,81.85,18371.0,70.62,70.6286,70.6114,70.62,18371.0
2020-02-27 15:40:00,81.85,81.86,81.85,81.86,12984.0,70.62,70.6286,70.62,70.6286,12984.0
2020-02-27 15:45:00,81.85,81.86,81.84,81.84,34428.0,70.62,70.6286,70.6114,70.6114,34428.0
2020-02-27 15:50:00,81.84,81.85,81.84,81.84,35874.0,70.6114,70.62,70.6114,70.6114,35874.0
2020-02-27 15:55:00,81.84,81.86,81.84,81.85,60233.0,70.6114,70.6286,70.6114,70.62,60233.0
2020-02-28 09:30:00,82.11,82.13,81.85,82.03,155627.0,70.8443,70.8616,70.62,70.7753,155627.0
2020-02-28 09:35:00,82.02,82.03,81.99,82.02,71547.0,70.7667,70.7753,70.7408,70.7667,71547.0
2020-02-28 09:40:00,82.02,82.03,82.01,82.03,55578.0,70.7667,70.7753,70.758,70.7753,55578.0
2020-02-28 09:45:00,82.04,82.05,82.03,82.04,69134.0,70.7839,70.7926,70.7753,70.7839,69134.0
2020-02-28 09:50:00,82.04,82.05,82.04,82.05,25124.0,70.7839,70.7926,70.7839,70.7926,25124.0
2020-02-28 09:55:00,82.05,82.06,82.04,82.06,61301.0,70.7926,70.8012,70.7839,70.8012,61301.0
2020-02-28 10:00:00,82.05,82.06,82.04,82.06,42920.0,70.7926,70.8012,70.7839,70.8012,42920.0
2020-02-28 10:05:00,82.06,82.07,82.05,82.06,60134.0,70.8012,70.8098,70.7926,70.8012,60134.0
2020-02-28 10:10:00,82.07,82.08,82.06,82.06,71064.0,70.8098,70.8184,70.8012,70.8012,71064.0
2020-02-28 10:15:00,82.06,82.08,82.06,82.06,161910.0,70.8012,70.8184,70.8012,70.8012,161910.0
2020-02-28 10:20:00,82.07,82.07,82.06,82.06,47971.0,70.8098,70.8098,70.8012,70.8012,47971.0
2020-02-28 10:25:00,82.07,82.07,82.05,82.05,58551.0,70.8098,70.8098,70.7926,70.7926,58551.0
2020-02-28 10:30:00,82.06,82.06,82.03,82.03,54438.0,70.8012,70.8012,70.7753,70.7753,54438.0
2020-02-28 10:35:00,82.03,82.06,82.03,82.05,134695.0,70.7753,70.8012,70.7753,70.7926,134695.0
2020-02-28 10:40:00,82.06,82.07,82.05,82.07,46509.0,70.8012,70.8098,70.7926,70.8098,46509.0
2020-02-28 10:45:00,82.06,82.07,82.05,82.06,57010.0,70.8012,70.8098,70.7926,70.8012,57010.0
2020-02-28 10:50:00,82.05,82.06,82.04,82.05,22042.0,70.7926,70.8012,70.7839,70.7926,22042.0
2020-02-28 10:55:00,82.05,82.06,82.04,82.06,28660.0,70.7926,70.8012,70.7839,70.8012,28660.0
2020-02-28 11:00:00,82.05,82.06,82.05,82.05,89168.0,70.7926,70.8012,70.7926,70.7926,89168.0
2020-02-28 11:05:00,82.06,82.07,82.05,82.07,36129.0,70.8012,70.8098,70.7926,70.8098,36129.0
2020-02-28 11:10:00,82.06,82.07,82.04,82.04,30493.0,70.8012,70.8098,70.7839,70.7839,30493.0
2020-02-28 11:15:00,82.05,82.05,82.03,82.03,92037.0,70.7926,70.7926,70.7753,70.7753,92037.0
2020-02-28 11:20:00,82.03,82.05,82.03,82.05,103993.0,70.7753,70.7926,70.7753,70.7926,103993.0
2020-02-28 11:25:00,82.04,82.08,82.04,82.07,122688.0,70.7839,70.8184,70.7839,70.8098,122688.0
2020-02-28 11:30:00,82.07,82.08,82.06,82.06,54793.0,70.8098,70.8184,70.8012,70.8012,54793.0
2020-02-28 11:35:00,82.07,82.07,82.04,82.04,12835.0,70.8098,70.8098,70.7839,70.7839,12835.0
2020-02-28 11:40:00,82.05,82.05,82.03,82.04,70641.0,70.7926,70.7926,70.7753,70.7839,70641.0
2020-02-28 11:45:00,82.03,82.04,82.02,82.03,50791.0,70.7753,70.7839,70.7667,70.7753,50791.0
2020-02-28 11:50:00,82.03,82.04,82.02,82.03,48334.0,70.7753,70.7839,70.7667,70.7753,48334.0
2020-02-28 11:55:00,82.04,82.04,82.01,82.01,33334.0,70.7839,70.7839,70.758,70.758,33334.0
2020-02-28 12:00:00,82.02,82.02,82.01,82.02,88385.0,70.7667,70.7667,70.758,70.7667,88385.0
2020-02-28 12:05:00,82.01,82.03,82.01,82.03,31081.0,70.758,70.7753,70.758,70.7753,31081.0
2020-02-28 12:10:00,82.02,82.04,82.02,82.03,15849.0,70.7667,70.7839,70.7667,70.7753,15849.0
2020-02-28 12:15:00,82.04,82.04,82.02,82.02,60762.0,70.7839,70.7839,70.7667,70.7667,60762.0
2020-02-28 12:20:00,82.03,82.04,82.02,82.04,95514.0,70.7753,70.7839,70.7667,70.7839,95514.0
2020-02-28 12:25:00,82.04,82.04,82.03,82.04,44613.0,70.7839,70.7839,70.7753,70.7839,44613.0
2020-02-28 12:30:00,82.04,82.04,82.03,82.04,15717.0,70.7839,70.7839,70.7753,70.7839,15717.0
2020-02-28 12:35:00,82.04,82.05,82.03,82.05,22667.0,70.7839,70.7926,70.7753,70.7926,22667.0
2020-02-28 12:40:00,82.04,82.05,82.04,82.04,12099.0,70.7839,70.7926,70.7839,70.7839,12099.0
2020-02-28 12:45:00,82.05,82.05,82.04,82.05,59385.0,70.7926,70.7926,70.7839,70.7926,59385.0
2020-02-28 12:50:00,82.05,82.05,82.02,82.03,40607.0,70.7926,70.7926,70.7667,70.7753,40607.0
2020-02-28 12:55:00,82.04,82.04,82.03,82.03,14436.0,70.7839,70.7839,70.7753,70.7753,14436.0
2020-02-28 13:00:00,82.04,82.04,82.03,82.04,111587.0,70.7839,70.7839,70.7753,70.7839,111587.0
2020-02-28 13:05:00,82.04,82.04,82.03,82.04,33422.0,70.7839,70.7839,70.7753,70.7839,33422.0
2020-02-28 13:10:00,82.03,82.05,82.03,82.05,64801.0,70.7753,70.7926,70.7753,70.7926,64801.0
2020-02-28 13:15:00,82.05,82.05,82.03,82.04,13268.0,70.7926,70.7926,70.7753,70.7839,13268.0
2020-02-28 13:20:00,82.04,82.04,82.02,82.03,13125.0,70.7839,70.7839,70.7667,70.7753,13125.0
2020-02-28 13:25:00,82.04,82.04,82.03,82.04,31571.0,70.7839,70.7839,70.7753,70.7839,31571.0
2020-02-28 13:30:00,82.04,82.05,82.03,82.03,39529.0,70.7839,70.7926,70.7753,70.7753,39529.0
2020-02-28 13:35:00,82.03,82.04,82.02,82.02,9918.0,70.7753,70.7839,70.7667,70.7667,9918.0
2020-02-28 13:40:00,82.02,82.03,82.01,82.02,12519.0,70.7667,70.7753,70.758,70.7667,12519.0
2020-02-28 13:45:00,82.02,82.04,82.02,82.03,35100.0,70.7667,70.7839,70.7667,70.7753,35100.0
2020-02-28 13:50:00,82.03,82.04,82.03,82.04,17619.0,70.7753,70.7839,70.7753,70.7839,17619.0
2020-02-28 13:55:00,82.04,82.05,82.03,82.05,30875.0,70.7839,70.7926,70.7753,70.7926,30875.0
2020-02-28 14:00:00,82.05,82.05,82.04,82.05,23749.0,70.7926,70.7926,70.7839,70.7926,23749.0
2020-02-28 14:05:00,82.04,82.05,82.04,82.04,8258.0,70.7839,70.7926,70.7839,70.7839,8258.0
2020-02-28 14:10:00,82.05,82.05,82.03,82.04,57221.0,70.7926,70.7926,70.7753,70.7839,57221.0
2020-02-28 14:15:00,82.04,82.04,82.03,82.04,42528.0,70.7839,70.7839,70.7753,70.7839,42528.0
2020-02-28 14:20:00,82.04,82.05,82.03,82.03,83554.0,70.7839,70.7926,70.7753,70.7753,83554.0
2020-02-28 14:25:00,82.04,82.05,82.03,82.04,23204.0,70.7839,70.7926,70.7753,70.7839,23204.0
2020-02-28 14:30:00,82.03,82.08,82.0,82.07,53796.0,70.7753,70.8184,70.7494,70.8098,53796.0
2020-02-28 14:35:00,82.06,82.07,82.06,82.06,50055.0,70.8012,70.8098,70.8012,70.8012,50055.0
2020-02-28 14:40:00,82.06,82.1,82.06,82.09,55562.0,70.8012,70.8357,70.8012,70.8271,55562.0
2020-02-28 14:45:00,82.1,82.1,82.08,82.09,45320.0,70.8357,70.8357,70.8184,70.8271,45320.0
2020-02-28 14:50:00,82.09,82.09,82.05,82.07,18392.0,70.8271,70.8271,70.7926,70.8098,18392.0
2020-02-28 14:55:00,82.07,82.08,82.07,82.07,16916.0,70.8098,70.8184,70.8098,70.8098,16916.0
2020-02-28 15:00:00,82.08,82.08,82.06,82.07,40858.0,70.8184,70.8184,70.8012,70.8098,40858.0
2020-02-28 15:05:00,82.07,82.1,82.07,82.09,19691.0,70.8098,70.8357,70.8098,70.8271,19691.0
2020-02-28 15:10:00,82.1,82.1,82.05,82.05,17371.0,70.8357,70.8357,70.7926,70.7926,17371.0
2020-02-28 15:15:00,82.06,82.12,82.06,82.11,64012.0,70.8012,70.853,70.8012,70.8443,64012.0
2020-02-28 15:20:00,82.11,82.13,82.11,82.13,91239.0,70.8443,70.8616,70.8443,70.8616,91239.0
2020-02-28 15:25:00,82.13,82.14,82.13,82.14,48173.0,70.8616,70.8702,70.8616,70.8702,48173.0
2020-02-28 15:30:00,82.14,82.14,82.09,82.11,76558.0,70.8702,70.8702,70.8271,70.8443,76558.0
2020-02-28 15:35:00,82.11,82.11,82.09,82.09,68370.0,70.8443,70.8443,70.8271,70.8271,68370.0
2020-02-28 15:40:00,82.09,82.1,82.09,82.09,50404.0,70.8271,70.8357,70.8271,70.8271,50404.0
2020-02-28 15:45:00,82.09,82.11,82.09,82.1,70912.0,70.8271,70.8443,70.8271,70.8357,70912.0
2020-02-28 15:50:00,82.11,82.12,82.09,82.1,59306.0,70.8443,70.853,70.8271,70.8357,59306.0
2020-02-28 15:55:00,82.1,82.11,82.09,82.09,113359.0,70.8357,70.8443,70.8271,70.8271,113359.0
2020-03-02 09:30:00,82.05,82.09,82.01,82.02,96345.0,70.933,70.9675,70.8984,70.907,96345.0
2020-03-02 09:35:00,82.01,82.05,82.0,82.03,39656.0,70.8984,70.933,70.8897,70.9157,39656.0
2020-03-02 09:40:00,82.02,82.03,82.01,82.02,18318.0,70.907,70.9157,70.8984,70.907,18318.0
2020-03-02 09:45:00,82.02,82.04,82.02,82.04,13475.0,70.907,70.9243,70.907,70.9243,13475.0
2020-03-02 09:50:00,82.03,82.05,82.02,82.03,68360.0,70.9157,70.933,70.907,70.9157,68360.0
2020-03-02 09:55:00,82.02,82.03,82.02,82.03,9654.0,70.907,70.9157,70.907,70.9157,9654.0
2020-03-02 10:00:00,82.03,82.05,82.02,82.04,20166.0,70.9157,70.933,70.907,70.9243,20166.0
2020-03-02 10:05:00,82.04,82.07,82.04,82.07,18178.0,70.9243,70.9503,70.9243,70.9503,18178.0
2020-03-02 10:10:00,82.07,82.07,82.05,82.06,8955.0,70.9503,70.9503,70.933,70.9416,8955.0
2020-03-02 10:15:00,82.05,82.06,82.04,82.05,24613.0,70.933,70.9416,70.9243,70.933,24613.0
2020-03-02 10:20:00,82.06,82.07,82.04,82.05,85258.0,70.9416,70.9503,70.9243,70.933,85258.0
2020-03-02 10:25:00,82.06,82.07,82.04,82.06,34717.0,70.9416,70.9503,70.9243,70.9416,34717.0
2020-03-02 10:30:00,82.07,82.07,82.05,82.06,9199.0,70.9503,70.9503,70.933,70.9416,9199.0
2020-03-02 10:35:00,82.06,82.06,82.04,82.05,9387.0,70.9416,70.9416,70.9243,70.933,9387.0
2020-03-02 10:40:00,82.04,82.06,82.03,82.03,29866.0,70.9243,70.9416,70.9157,70.9157,29866.0
2020-03-02 10:45:00,82.04,82.04,82.02,82.02,39528.0,70.9243,70.9243,70.907,70.907,39528.0
2020-03-02 10:50:00,82.03,82.03,82.02,82.03,23798.0,70.9157,70.9157,70.907,70.9157,23798.0
2020-03-02 10:55:00,82.03,82.03,82.02,82.02,97747.0,70.9157,70.9157,70.907,70.907,97747.0
2020-03-02 11:00:00,82.02,82.02,82.0,82.01,47421.0,70.907,70.907,70.8897,70.8984,47421.0
2020-03-02 11:05:00,82.02,82.05,82.02,82.04,37316.0,70.907,70.933,70.907,70.9243,37316.0
2020-03-02 11:10:00,82.03,82.05,82.02,82.03,39119.0,70.9157,70.933,70.907,70.9157,39119.0
2020-03-02 11:15:00,82.04,82.04,82.03,82.04,16953.0,70.9243,70.9243,70.9157,70.9243,16953.0
2020-03-02 11:20:00,82.04,82.04,82.02,82.03,15849.0,70.9243,70.9243,70.907,70.9157,15849.0
2020-03-02 11:25:00,82.02,82.03,82.01,82.02,59001.0,70.907,70.9157,70.8984,70.907,59001.0
2020-03-02 11:30:00,82.02,82.02,82.01,82.02,21419.0,70.907,70.907,70.8984,70.907,21419.0
2020-03-02 11:35:00,82.02,82.02,82.0,82.0,10245.0,70.907,70.907,70.8897,70.8897,10245.0
2020-03-02 11:40:00,82.01,82.01,81.99,82.0,25604.0,70.8984,70.8984,70.8811,70.8897,25604.0
2020-03-02 11:45:00,81.99,82.0,81.99,82.0,76286.0,70.8811,70.8897,70.8811,70.8897,76286.0
2020-03-02 11:50:00,81.99,82.01,81.99,82.0,70083.0,70.8811,70.8984,70.8811,70.8897,70083.0
2020-03-02 11:55:00,82.01,82.01,82.0,82.01,10496.0,70.8984,70.8984,70.8897,70.8984,10496.0
2020-03-02 12:00:00,82.01,82.01,81.99,82.0,34620.0,70.8984,70.8984,70.8811,70.8897,34620.0
2020-03-02 12:05:00,81.99,82.0,81.99,82.0,13921.0,70.8811,70.8897,70.8811,70.8897,13921.0
2020-03-02 12:10:00,82.0,82.02,81.99,82.02,29051.0,70.8897,70.907,70.8811,70.907,29051.0
2020-03-02 12:15:00,82.02,82.03,82.01,82.03,24653.0,70.907,70.9157,70.8984,70.9157,24653.0
2020-03-02 12:20:00,82.03,82.03,82.01,82.02,17946.0,70.9157,70.9157,70.8984,70.907,17946.0
2020-03-02 12:25:00,82.01,82.02,82.0,82.02,30887.0,70.8984,70.907,70.8897,70.907,30887.0
2020-03-02 12:30:00,82.02,82.03,82.01,82.03,28603.0,70.907,70.9157,70.8984,70.9157,28603.0
2020-03-02 12:35:00,82.02,82.04,82.02,82.02,35190.0,70.907,70.9243,70.907,70.907,35190.0
2020-03-02 12:40:00,82.03,82.03,82.01,82.02,25072.0,70.9157,70.9157,70.8984,70.907,25072.0
2020-03-02 12:45:00,82.02,82.02,82.01,82.01,17017.0,70.907,70.907,70.8984,70.8984,17017.0
2020-03-02 12:50:00,82.02,82.02,82.01,82.02,18467.0,70.907,70.907,70.8984,70.907,18467.0
2020-03-02 12:55:00,82.02,82.02,82.0,82.01,20424.0,70.907,70.907,70.8897,70.8984,20424.0
2020-03-02 13:00:00,82.0,82.01,82.0,82.01,14435.0,70.8897,70.8984,70.8897,70.8984,14435.0
2020-03-02 13:05:00,82.01,82.01,82.0,82.0,22332.0,70.8984,70.8984,70.8897,70.8897,22332.0
2020-03-02 13:10:00,82.0,82.01,82.0,82.01,7770.0,70.8897,70.8984,70.8897,70.8984,7770.0
2020-03-02 13:15:00,82.0,82.02,82.0,82.02,15504.0,70.8897,70.907,70.8897,70.907,15504.0
2020-03-02 13:20:00,82.02,82.02,82.01,82.02,9472.0,70.907,70.907,70.8984,70.907,9472.0
2020-03-02 13:25:00,82.02,82.02,82.01,82.02,17829.0,70.907,70.907,70.8984,70.907,17829.0
2020-03-02 13:30:00,82.02,82.02,82.01,82.02,37430.0,70.907,70.907,70.8984,70.907,37430.0
2020-03-02 13:35:00,82.02,82.02,82.0,82.01,9518.0,70.907,70.907,70.8897,70.8984,9518.0
2020-03-02 13:40:00,82.0,82.01,82.0,82.0,22969.0,70.8897,70.8984,70.8897,70.8897,22969.0
2020-03-02 13:45:00,82.01,82.01,82.0,82.01,5511.0,70.8984,70.8984,70.8897,70.8984,5511.0
2020-03-02 13:50:00,82.01,82.01,82.0,82.01,18214.0,70.8984,70.8984,70.8897,70.8984,18214.0
2020-03-02 13:55:00,82.01,82.02,82.0,82.01,14502.0,70.8984,70.907,70.8897,70.8984,14502.0
2020-03-02 14:00:00,82.01,82.02,82.01,82.02,16611.0,70.8984,70.907,70.8984,70.907,16611.0
2020-03-02 14:05:00,82.02,82.02,82.01,82.01,23009.0,70.907,70.907,70.8984,70.8984,23009.0
2020-03-02 14:10:00,82.02,82.02,82.0,82.01,13090.0,70.907,70.907,70.8897,70.8984,13090.0
2020-03-02 14:15:00,82.01,82.01,82.0,82.0,6275.0,70.8984,70.8984,70.8897,70.8897,6275.0
2020-03-02 14:20:00,82.01,82.01,82.0,82.01,16647.0,70.8984,70.8984,70.8897,70.8984,16647.0
2020-03-02 14:25:00,82.0,82.02,82.0,82.02,14851.0,70.8897,70.907,70.8897,70.907,14851.0
2020-03-02 14:30:00,82.02,82.02,82.0,82.01,12895.0,70.907,70.907,70.8897,70.8984,12895.0
2020-03-02 14:35:00,82.01,82.01,82.0,82.01,17411.0,70.8984,70.8984,70.8897,70.8984,17411.0
2020-03-02 14:40:00,82.01,82.01,82.0,82.01,219019.0,70.8984,70.8984,70.8897,70.8984,219019.0
2020-03-02 14:45:00,82.01,82.01,82.0,82.01,33859.0,70.8984,70.8984,70.8897,70.8984,33859.0
2020-03-02 14:50:00,82.01,82.01,82.0,82.0,50792.0,70.8984,70.8984,70.8897,70.8897,50792.0
2020-03-02 14:55:00,82.0,82.01,81.97,81.97,47289.0,70.8897,70.8984,70.8638,70.8638,47289.0
2020-03-02 15:00:00,81.98,81.98,81.95,81.95,30852.0,70.8725,70.8725,70.8465,70.8465,30852.0
2020-03-02 15:05:00,81.96,81.96,81.94,81.95,89618.0,70.8552,70.8552,70.8379,70.8465,89618.0
2020-03-02 15:10:00,81.95,81.95,81.94,81.94,117181.0,70.8465,70.8465,70.8379,70.8379,117181.0
2020-03-02 15:15:00,81.94,81.95,81.93,81.95,70670.0,70.8379,70.8465,70.8292,70.8465,70670.0
2020-03-02 15:20:00,81.95,81.95,81.92,81.92,24129.0,70.8465,70.8465,70.8206,70.8206,24129.0
2020-03-02 15:25:00,81.92,81.93,81.92,81.92,41708.0,70.8206,70.8292,70.8206,70.8206,41708.0
2020-03-02 15:30:00,81.92,81.93,81.9,81.9,32042.0,70.8206,70.8292,70.8033,70.8033,32042.0
2020-03-02 15:35:00,81.91,81.91,81.88,81.89,92780.0,70.8119,70.8119,70.786,70.7946,92780.0
2020-03-02 15:40:00,81.89,81.89,81.88,81.89,69482.0,70.7946,70.7946,70.786,70.7946,69482.0
2020-03-02 15:45:00,81.89,81.89,81.85,81.86,83992.0,70.7946,70.7946,70.7601,70.7687,83992.0
2020-03-02 15:50:00,81.86,81.86,81.83,81.84,44681.0,70.7687,70.7687,70.7428,70.7514,44681.0
2020-03-02 15:55:00,81.84,81.85,81.83,81.83,89288.0,70.7514,70.7601,70.7428,70.7428,89288.0
2020-03-03 09:30:00,81.91,81.94,81.9,81.93,37742.0,70.8119,70.8379,70.8033,70.8292,37742.0
2020-03-03 09:35:00,81.93,81.96,81.92,81.94,45655.0,70.8292,70.8552,70.8206,70.8379,45655.0
2020-03-03 09:40:00,81.93,81.95,81.93,81.94,13596.0,70.8292,70.8465,70.8292,70.8379,13596.0
2020-03-03 09:45:00,81.95,81.95,81.93,81.95,19082.0,70.8465,70.8465,70.8292,70.8465,19082.0
2020-03-03 09:50:00,81.95,81.95,81.94,81.95,128036.0,70.8465,70.8465,70.8379,70.8465,128036.0
2020-03-03 09:55:00,81.94,81.96,81.94,81.95,41712.0,70.8379,70.8552,70.8379,70.8465,41712.0
2020-03-03 10:00:00,81.96,82.08,81.96,82.01,75915.0,70.8552,70.9589,70.8552,70.8984,75915.0
2020-03-03 10:05:00,82.0,82.06,81.97,82.03,33505.0,70.8897,70.9416,70.8638,70.9157,33505.0
2020-03-03 10:10:00,82.04,82.06,82.0,82.05,35637.0,70.9243,70.9416,70.8897,70.933,35637.0
2020-03-03 10:15:00,82.05,82.14,82.05,82.14,51130.0,70.933,71.0108,70.933,71.0108,51130.0
2020-03-03 10:20:00,82.13,82.13,82.09,82.11,20236.0,71.0021,71.0021,70.9675,70.9848,20236.0
2020-03-03 10:25:00,82.12,82.13,82.11,82.12,33498.0,70.9935,71.0021,70.9848,70.9935,33498.0
2020-03-03 10:30:00,82.11,82.14,82.1,82.1,35750.0,70.9848,71.0108,70.9762,70.9762,35750.0
2020-03-03 10:35:00,82.1,82.13,82.09,82.13,21326.0,70.9762,71.0021,70.9675,71.0021,21326.0
2020-03-03 10:40:00,82.12,82.15,82.11,82.13,16410.0,70.9935,71.0194,70.9848,71.0021,16410.0
2020-03-03 10:45:00,82.14,82.14,82.11,82.11,17972.0,71.0108,71.0108,70.9848,70.9848,17972.0
2020-03-03 10:50:00,82.11,82.17,82.1,82.16,17984.0,70.9848,71.0367,70.9762,71.0281,17984.0
2020-03-03 10:55:00,82.16,82.19,82.15,82.16,40637.0,71.0281,71.054,71.0194,71.0281,40637.0
2020-03-03 11:00:00,82.15,82.2,82.15,82.2,38375.0,71.0194,71.0626,71.0194,71.0626,38375.0
2020-03-03 11:05:00,82.21,82.23,82.19,82.2,18167.0,71.0713,71.0886,71.054,71.0626,18167.0
2020-03-03 11:10:00,82.21,82.24,82.2,82.2,109040.0,71.0713,71.0972,71.0626,71.0626,109040.0
2020-03-03 11:15:00,82.2,82.23,82.19,82.2,122823.0,71.0626,71.0886,71.054,71.0626,122823.0
2020-03-03 11:20:00,82.2,82.22,82.18,82.21,138171.0,71.0626,71.0799,71.0454,71.0713,138171.0
2020-03-03 11:25:00,82.21,82.22,82.19,82.2,12802.0,71.0713,71.0799,71.054,71.0626,12802.0
2020-03-03 11:30:00,82.21,82.22,82.19,82.22,19920.0,71.0713,71.0799,71.054,71.0799,19920.0
2020-03-03 11:35:00,82.22,82.23,82.2,82.22,27532.0,71.0799,71.0886,71.0626,71.0799,27532.0
2020-03-03 11:40:00,82.21,82.22,82.19,82.2,35117.0,71.0713,71.0799,71.054,71.0626,35117.0
2020-03-03 11:45:00,82.2,82.22,82.19,82.2,24873.0,71.0626,71.0799,71.054,71.0626,24873.0
2020-03-03 11:50:00,82.21,82.22,82.19,82.2,38040.0,71.0713,71.0799,71.054,71.0626,38040.0
2020-03-03 11:55:00,82.2,82.21,82.19,82.19,33756.0,71.0626,71.0713,71.054,71.054,33756.0
2020-03-03 12:00:00,82.19,82.21,82.19,82.2,22568.0,71.054,71.0713,71.054,71.0626,22568.0
2020-03-03 12:05:00,82.2,82.2,82.17,82.17,27946.0,71.0626,71.0626,71.0367,71.0367,27946.0
2020-03-03 12:10:00,82.18,82.19,82.16,82.18,46674.0,71.0454,71.054,71.0281,71.0454,46674.0
2020-03-03 12:15:00,82.18,82.2,82.18,82.19,47497.0,71.0454,71.0626,71.0454,71.054,47497.0
2020-03-03 12:20:00,82.2,82.2,82.17,82.18,51982.0,71.0626,71.0626,71.0367,71.0454,51982.0
2020-03-03 12:25:00,82.17,82.19,82.17,82.19,13476.0,71.0367,71.054,71.0367,71.054,13476.0
2020-03-03 12:30:00,82.19,82.2,82.18,82.19,64513.0,71.054,71.0626,71.0454,71.054,64513.0
2020-03-03 12:35:00,82.2,82.2,82.18,82.19,34899.0,71.0626,71.0626,71.0454,71.054,34899.0
2020-03-03 12:40:00,82.2,82.21,82.19,82.21,33104.0,71.0626,71.0713,71.054,71.0713,33104.0
2020-03-03 12:45:00,82.2,82.21,82.19,82.19,29883.0,71.0626,71.0713,71.054,71.054,29883.0
2020-03-03 12:50:00,82.19,82.2,82.19,82.19,29394.0,71.054,71.0626,71.054,71.054,29394.0
2020-03-03 12:55:00,82.2,82.2,82.19,82.19,57932.0,71.0626,71.0626,71.054,71.054,57932.0
2020-03-03 13:00:00,82.2,82.21,82.19,82.2,38974.0,71.0626,71.0713,71.054,71.0626,38974.0
2020-03-03 13:05:00,82.2,82.21,82.2,82.2,31748.0,71.0626,71.0713,71.0626,71.0626,31748.0
2020-03-03 13:10:00,82.2,82.21,82.2,82.2,18346.0,71.0626,71.0713,71.0626,71.0626,18346.0
2020-03-03 13:15:00,82.2,82.22,82.2,82.22,72415.0,71.0626,71.0799,71.0626,71.0799,72415.0
2020-03-03 13:20:00,82.22,82.22,82.21,82.22,20021.0,71.0799,71.0799,71.0713,71.0799,20021.0
2020-03-03 13:25:00,82.22,82.22,82.21,82.21,18209.0,71.0799,71.0799,71.0713,71.0713,18209.0
2020-03-03 13:30:00,82.21,82.24,82.21,82.24,28885.0,71.0713,71.0972,71.0713,71.0972,28885.0
2020-03-03 13:35:00,82.24,82.25,82.23,82.25,16315.0,71.0972,71.1059,71.0886,71.1059,16315.0
2020-03-03 13:40:00,82.25,82.26,82.24,82.26,7434.0,71.1059,71.1145,71.0972,71.1145,7434.0
2020-03-03 13:45:00,82.25,82.3,82.25,82.29,49536.0,71.1059,71.1491,71.1059,71.1404,49536.0
2020-03-03 13:50:00,82.29,82.3,82.28,82.29,48980.0,71.1404,71.1491,71.1318,71.1404,48980.0
2020-03-03 13:55:00,82.28,82.32,82.28,82.31,34313.0,71.1318,71.1664,71.1318,71.1577,34313.0
2020-03-03 14:00:00,82.32,82.32,82.28,82.3,34831.0,71.1664,71.1664,71.1318,71.1491,34831.0
2020-03-03 14:05:00,82.31,82.4,82.3,82.34,79689.0,71.1577,71.2355,71.1491,71.1837,79689.0
2020-03-03 14:10:00,82.34,82.35,82.31,82.33,30866.0,71.1837,71.1923,71.1577,71.175,30866.0
2020-03-03 14:15:00,82.31,82.34,82.31,82.32,18241.0,71.1577,71.1837,71.1577,71.1664,18241.0
2020-03-03 14:20:00,82.32,82.35,82.31,82.34,33870.0,71.1664,71.1923,71.1577,71.1837,33870.0
2020-03-03 14:25:00,82.34,82.34,82.31,82.32,60415.0,71.1837,71.1837,71.1577,71.1664,60415.0
2020-03-03 14:30:00,82.31,82.32,82.28,82.29,58303.0,71.1577,71.1664,71.1318,71.1404,58303.0
2020-03-03 14:35:00,82.29,82.31,82.27,82.29,21547.0,71.1404,71.1577,71.1232,71.1404,21547.0
2020-03-03 14:40:00,82.3,82.31,82.28,82.29,57623.0,71.1491,71.1577,71.1318,71.1404,57623.0
2020-03-03 14:45:00,82.28,82.29,82.24,82.25,27993.0,71.1318,71.1404,71.0972,71.1059,27993.0
2020-03-03 14:50:00,82.25,82.25,82.22,82.25,53395.0,71.1059,71.1059,71.0799,71.1059,53395.0
2020-03-03 14:55:00,82.25,82.26,82.19,82.2,29282.0,71.1059,71.1145,71.054,71.0626,29282.0
2020-03-03 15:00:00,82.19,82.22,82.19,82.21,27625.0,71.054,71.0799,71.054,71.0713,27625.0
2020-03-03 15:05:00,82.22,82.23,82.21,82.23,38336.0,71.0799,71.0886,71.0713,71.0886,38336.0
2020-03-03 15:10:00,82.22,82.24,82.21,82.22,19249.0,71.0799,71.0972,71.0713,71.0799,19249.0
2020-03-03 15:15:00,82.21,82.22,82.21,82.22,14760.0,71.0713,71.0799,71.0713,71.0799,14760.0
2020-03-03 15:20:00,82.22,82.22,82.2,82.21,21992.0,71.0799,71.0799,71.0626,71.0713,21992.0
2020-03-03 15:25:00,82.2,82.23,82.2,82.23,45990.0,71.0626,71.0886,71.0626,71.0886,45990.0
2020-03-03 15:30:00,82.23,82.23,82.21,82.23,8673.0,71.0886,71.0886,71.0713,71.0886,8673.0
2020-03-03 15:35:00,82.23,82.25,82.22,82.24,24636.0,71.0886,71.1059,71.0799,71.0972,24636.0
2020-03-03 15:40:00,82.23,82.25,82.22,82.23,25695.0,71.0886,71.1059,71.0799,71.0886,25695.0
2020-03-03 15:45:00,82.23,82.23,82.21,82.21,40832.0,71.0886,71.0886,71.0713,71.0713,40832.0
2020-03-03 15:50:00,82.21,82.22,82.2,82.21,49517.0,71.0713,71.0799,71.0626,71.0713,49517.0
2020-03-03 15:55:00,82.21,82.23,82.2,82.21,66188.0,71.0713,71.0886,71.0626,71.0713,66188.0
2020-03-04 09:30:00,82.34,82.4,82.31,82.39,113614.0,71.1837,71.2355,71.1577,71.2269,113614.0
2020-03-04 09:35:00,82.4,82.41,82.38,82.39,36961.0,71.2355,71.2442,71.2183,71.2269,36961.0
2020-03-04 09:40:00,82.4,82.42,82.4,82.42,12567.0,71.2355,71.2528,71.2355,71.2528,12567.0
2020-03-04 09:45:00,82.41,82.43,82.41,82.42,34417.0,71.2442,71.2615,71.2442,71.2528,34417.0
2020-03-04 09:50:00,82.41,82.44,82.41,82.44,14384.0,71.2442,71.2701,71.2442,71.2701,14384.0
2020-03-04 09:55:00,82.44,82.44,82.42,82.44,15982.0,71.2701,71.2701,71.2528,71.2701,15982.0
2020-03-04 10:00:00,82.42,82.43,82.4,82.43,92309.0,71.2528,71.2615,71.2355,71.2615,92309.0
2020-03-04 10:05:00,82.42,82.44,82.41,82.41,14179.0,71.2528,71.2701,71.2442,71.2442,14179.0
2020-03-04 10:10:00,82.41,82.43,82.41,82.43,47113.0,71.2442,71.2615,71.2442,71.2615,47113.0
2020-03-04 10:15:00,82.43,82.44,82.41,82.44,53363.0,71.2615,71.2701,71.2442,71.2701,53363.0
2020-03-04 10:20:00,82.44,82.44,82.42,82.44,21597.0,71.2701,71.2701,71.2528,71.2701,21597.0
2020-03-04 10:25:00,82.43,82.44,82.4,82.41,6219.0,71.2615,71.2701,71.2355,71.2442,6219.0
2020-03-04 10:30:00,82.41,82.43,82.4,82.42,13152.0,71.2442,71.2615,71.2355,71.2528,13152.0
2020-03-04 10:35:00,82.43,82.43,82.42,82.43,11268.0,71.2615,71.2615,71.2528,71.2615,11268.0
2020-03-04 10:40:00,82.42,82.43,82.42,82.42,9133.0,71.2528,71.2615,71.2528,71.2528,9133.0
2020-03-04 10:45:00,82.42,82.43,82.42,82.43,11872.0,71.2528,71.2615,71.2528,71.2615,11872.0
2020-03-04 10:50:00,82.42,82.44,82.42,82.44,17609.0,71.2528,71.2701,71.2528,71.2701,17609.0
2020-03-04 10:55:00,82.44,82.45,82.43,82.44,9440.0,71.2701,71.2788,71.2615,71.2701,9440.0
2020-03-04 11:00:00,82.44,82.45,82.43,82.44,10192.0,71.2701,71.2788,71.2615,71.2701,10192.0
2020-03-04 11:05:00,82.45,82.45,82.4,82.41,41222.0,71.2788,71.2788,71.2355,71.2442,41222.0
2020-03-04 11:10:00,82.41,82.42,82.39,82.39,17916.0,71.2442,71.2528,71.2269,71.2269,17916.0
2020-03-04 11:15:00,82.4,82.43,82.4,82.42,20497.0,71.2355,71.2615,71.2355,71.2528,20497.0
2020-03-04 11:20:00,82.42,82.42,82.39,82.39,21433.0,71.2528,71.2528,71.2269,71.2269,21433.0
2020-03-04 11:25:00,82.39,82.4,82.37,82.38,37628.0,71.2269,71.2355,71.2096,71.2183,37628.0
2020-03-04 11:30:00,82.38,82.38,82.36,82.36,9734.0,71.2183,71.2183,71.201,71.201,9734.0
2020-03-04 11:35:00,82.36,82.4,82.36,82.4,19742.0,71.201,71.2355,71.201,71.2355,19742.0
2020-03-04 11:40:00,82.4,82.42,82.39,82.41,10850.0,71.2355,71.2528,71.2269,71.2442,10850.0
2020-03-04 11:45:00,82.42,82.42,82.4,82.4,43116.0,71.2528,71.2528,71.2355,71.2355,43116.0
2020-03-04 11:50:00,82.4,82.42,82.4,82.42,6938.0,71.2355,71.2528,71.2355,71.2528,6938.0
2020-03-04 11:55:00,82.42,82.42,82.41,82.42,8035.0,71.2528,71.2528,71.2442,71.2528,8035.0
2020-03-04 12:00:00,82.41,82.44,82.41,82.44,11474.0,71.2442,71.2701,71.2442,71.2701,11474.0
2020-03-04 12:05:00,82.44,82.44,82.41,82.42,14671.0,71.2701,71.2701,71.2442,71.2528,14671.0
2020-03-04 12:10:00,82.43,82.43,82.41,82.42,13045.0,71.2615,71.2615,71.2442,71.2528,13045.0
2020-03-04 12:15:00,82.42,82.42,82.41,82.42,8407.0,71.2528,71.2528,71.2442,71.2528,8407.0
2020-03-04 12:20:00,82.42,82.43,82.42,82.42,10341.0,71.2528,71.2615,71.2528,71.2528,10341.0
2020-03-04 12:25:00,82.42,82.43,82.41,82.41,11927.0,71.2528,71.2615,71.2442,71.2442,11927.0
2020-03-04 12:30:00,82.42,82.42,82.4,82.41,12315.0,71.2528,71.2528,71.2355,71.2442,12315.0
2020-03-04 12:35:00,82.4,82.41,82.4,82.41,17996.0,71.2355,71.2442,71.2355,71.2442,17996.0
2020-03-04 12:40:00,82.4,82.41,82.4,82.4,11044.0,71.2355,71.2442,71.2355,71.2355,11044.0
2020-03-04 12:45:00,82.41,82.41,82.39,82.39,22525.0,71.2442,71.2442,71.2269,71.2269,22525.0
2020-03-04 12:50:00,82.39,82.4,82.38,82.39,15678.0,71.2269,71.2355,71.2183,71.2269,15678.0
2020-03-04 12:55:00,82.38,82.4,82.38,82.4,12070.0,71.2183,71.2355,71.2183,71.2355,12070.0
2020-03-04 13:00:00,82.4,82.4,82.39,82.4,47618.0,71.2355,71.2355,71.2269,71.2355,47618.0
2020-03-04 13:05:00,82.4,82.4,82.39,82.4,9450.0,71.2355,71.2355,71.2269,71.2355,9450.0
2020-03-04 13:10:00,82.4,82.4,82.39,82.4,17404.0,71.2355,71.2355,71.2269,71.2355,17404.0
2020-03-04 13:15:00,82.4,82.4,82.39,82.4,19246.0,71.2355,71.2355,71.2269,71.2355,19246.0
2020-03-04 13:20:00,82.39,82.39,82.38,82.38,12899.0,71.2269,71.2269,71.2183,71.2183,12899.0
2020-03-04 13:25:00,82.39,82.39,82.38,82.38,14238.0,71.2269,71.2269,71.2183,71.2183,14238.0
2020-03-04 13:30:00,82.39,82.39,82.37,82.38,24699.0,71.2269,71.2269,71.2096,71.2183,24699.0
2020-03-04 13:35:00,82.38,82.38,82.37,82.38,10955.0,71.2183,71.2183,71.2096,71.2183,10955.0
2020-03-04 13:40:00,82.38,82.39,82.37,82.39,7918.0,71.2183,71.2269,71.2096,71.2269,7918.0
2020-03-04 13:45:00,82.39,82.39,82.37,82.37,14124.0,71.2269,71.2269,71.2096,71.2096,14124.0
2020-03-04 13:50:00,82.38,82.39,82.38,82.38,13465.0,71.2183,71.2269,71.2183,71.2183,13465.0
2020-03-04 13:55:00,82.38,82.39,82.38,82.39,48147.0,71.2183,71.2269,71.2183,71.2269,48147.0
2020-03-04 14:00:00,82.39,82.39,82.38,82.39,13972.0,71.2269,71.2269,71.2183,71.2269,13972.0
2020-03-04 14:05:00,82.39,82.39,82.37,82.37,17835.0,71.2269,71.2269,71.2096,71.2096,17835.0
2020-03-04 14:10:00,82.38,82.38,82.37,82.37,8802.0,71.2183,71.2183,71.2096,71.2096,8802.0
2020-03-04 14:15:00,82.38,82.38,82.37,82.37,20350.0,71.2183,71.2183,71.2096,71.2096,20350.0
2020-03-04 14:20:00,82.38,82.39,82.37,82.38,16990.0,71.2183,71.2269,71.2096,71.2183,16990.0
2020-03-04 14:25:00,82.37,82.38,82.37,82.38,39607.0,71.2096,71.2183,71.2096,71.2183,39607.0
2020-03-04 14:30:00,82.38,82.4,82.38,82.39,18781.0,71.2183,71.2355,71.2183,71.2269,18781.0
2020-03-04 14:35:00,82.39,82.39,82.38,82.39,31001.0,71.2269,71.2269,71.2183,71.2269,31001.0
2020-03-04 14:40:00,82.39,82.4,82.38,82.39,36099.0,71.2269,71.2355,71.2183,71.2269,36099.0
2020-03-04 14:45:00,82.38,82.41,82.38,82.4,39069.0,71.2183,71.2442,71.2183,71.2355,39069.0
2020-03-04 14:50:00,82.41,82.41,82.39,82.39,27753.0,71.2442,71.2442,71.2269,71.2269,27753.0
2020-03-04 14:55:00,82.4,82.42,82.39,82.41,89813.0,71.2355,71.2528,71.2269,71.2442,89813.0
2020-03-04 15:00:00,82.39,82.4,82.38,82.38,13639.0,71.2269,71.2355,71.2183,71.2183,13639.0
2020-03-04 15:05:00,82.38,82.39,82.38,82.39,5341.0,71.2183,71.2269,71.2183,71.2269,5341.0
2020-03-04 15:10:00,82.39,82.39,82.37,82.37,10421.0,71.2269,71.2269,71.2096,71.2096,10421.0
2020-03-04 15:15:00,82.38,82.38,82.37,82.38,27580.0,71.2183,71.2183,71.2096,71.2183,27580.0
2020-03-04 15:20:00,82.37,82.38,82.37,82.38,13666.0,71.2096,71.2183,71.2096,71.2183,13666.0
2020-03-04 15:25:00,82.37,82.38,82.36,82.37,50849.0,71.2096,71.2183,71.201,71.2096,50849.0
2020-03-04 15:30:00,82.36,82.37,82.33,82.34,38274.0,71.201,71.2096,71.175,71.1837,38274.0
2020-03-04 15:35:00,82.34,82.34,82.32,82.34,103809.0,71.1837,71.1837,71.1664,71.1837,103809.0
2020-03-04 15:40:00,82.34,82.35,82.33,82.34,243257.0,71.1837,71.1923,71.175,71.1837,243257.0
2020-03-04 15:45:00,82.34,82.36,82.34,82.35,120695.0,71.1837,71.201,71.1837,71.1923,120695.0
2020-03-04 15:50:00,82.35,82.36,82.32,82.33,84633.0,71.1923,71.201,71.1664,71.175,84633.0
2020-03-04 15:55:00,82.34,82.34,82.32,82.33,80053.0,71.1837,71.1837,71.1664,71.175,80053.0
2020-03-05 09:30:00,82.42,82.5,82.42,82.48,55549.0,71.2528,71.322,71.2528,71.3047,55549.0
2020-03-05 09:35:00,82.48,82.48,82.47,82.47,20270.0,71.3047,71.3047,71.2961,71.2961,20270.0
2020-03-05 09:40:00,82.48,82.48,82.47,82.48,22114.0,71.3047,71.3047,71.2961,71.3047,22114.0
2020-03-05 09:45:00,82.48,82.48,82.46,82.46,17116.0,71.3047,71.3047,71.2874,71.2874,17116.0
2020-03-05 09:50:00,82.47,82.47,82.46,82.47,8865.0,71.2961,71.2961,71.2874,71.2961,8865.0
2020-03-05 09:55:00,82.47,82.48,82.46,82.48,11439.0,71.2961,71.3047,71.2874,71.3047,11439.0
2020-03-05 10:00:00,82.48,82.48,82.46,82.47,15622.0,71.3047,71.3047,71.2874,71.2961,15622.0
2020-03-05 10:05:00,82.46,82.47,82.45,82.45,31469.0,71.2874,71.2961,71.2788,71.2788,31469.0
2020-03-05 10:10:00,82.45,82.46,82.43,82.43,37885.0,71.2788,71.2874,71.2615,71.2615,37885.0
2020-03-05 10:15:00,82.43,82.44,82.41,82.41,14075.0,71.2615,71.2701,71.2442,71.2442,14075.0
2020-03-05 10:20:00,82.42,82.42,82.41,82.41,36310.0,71.2528,71.2528,71.2442,71.2442,36310.0
2020-03-05 10:25:00,82.42,82.42,82.41,82.41,26728.0,71.2528,71.2528,71.2442,71.2442,26728.0
2020-03-05 10:30:00,82.41,82.42,82.41,82.41,50836.0,71.2442,71.2528,71.2442,71.2442,50836.0
2020-03-05 10:35:00,82.42,82.43,82.41,82.42,58834.0,71.2528,71.2615,71.2442,71.2528,58834.0
2020-03-05 10:40:00,82.43,82.44,82.42,82.44,6809.0,71.2615,71.2701,71.2528,71.2701,6809.0
2020-03-05 10:45:00,82.44,82.44,82.42,82.43,27094.0,71.2701,71.2701,71.2528,71.2615,27094.0
2020-03-05 10:50:00,82.43,82.43,82.41,82.41,8500.0,71.2615,71.2615,71.2442,71.2442,8500.0
2020-03-05 10:55:00,82.42,82.42,82.41,82.41,4943.0,71.2528,71.2528,71.2442,71.2442,4943.0
2020-03-05 11:00:00,82.41,82.42,82.4,82.41,12459.0,71.2442,71.2528,71.2355,71.2442,12459.0
2020-03-05 11:05:00,82.41,82.41,82.4,82.41,8056.0,71.2442,71.2442,71.2355,71.2442,8056.0
2020-03-05 11:10:00,82.41,82.42,82.4,82.41,14676.0,71.2442,71.2528,71.2355,71.2442,14676.0
2020-03-05 11:15:00,82.42,82.42,82.4,82.41,15819.0,71.2528,71.2528,71.2355,71.2442,15819.0
2020-03-05 11:20:00,82.41,82.41,82.4,82.4,9328.0,71.2442,71.2442,71.2355,71.2355,9328.0
2020-03-05 11:25:00,82.41,82.41,82.4,82.4,18125.0,71.2442,71.2442,71.2355,71.2355,18125.0
2020-03-05 11:30:00,82.41,82.42,82.4,82.42,18029.0,71.2442,71.2528,71.2355,71.2528,18029.0
2020-03-05 11:35:00,82.42,82.42,82.41,82.42,13747.0,71.2528,71.2528,71.2442,71.2528,13747.0
2020-03-05 11:40:00,82.42,82.42,82.41,82.41,5742.0,71.2528,71.2528,71.2442,71.2442,5742.0
2020-03-05 11:45:00,82.42,82.43,82.41,82.42,7410.0,71.2528,71.2615,71.2442,71.2528,7410.0
2020-03-05 11:50:00,82.43,82.44,82.42,82.43,20282.0,71.2615,71.2701,71.2528,71.2615,20282.0
2020-03-05 11:55:00,82.44,82.44,82.43,82.44,11245.0,71.2701,71.2701,71.2615,71.2701,11245.0
2020-03-05 12:00:00,82.43,82.44,82.43,82.43,12103.0,71.2615,71.2701,71.2615,71.2615,12103.0
2020-03-05 12:05:00,82.43,82.44,82.43,82.44,4206.0,71.2615,71.2701,71.2615,71.2701,4206.0
2020-03-05 12:10:00,82.44,82.44,82.43,82.44,4398.0,71.2701,71.2701,71.2615,71.2701,4398.0
2020-03-05 12:15:00,82.44,82.44,82.43,82.43,5935.0,71.2701,71.2701,71.2615,71.2615,5935.0
2020-03-05 12:20:00,82.43,82.44,82.42,82.42,10328.0,71.2615,71.2701,71.2528,71.2528,10328.0
2020-03-05 12:25:00,82.42,82.44,82.42,82.43,9791.0,71.2528,71.2701,71.2528,71.2615,9791.0
2020-03-05 12:30:00,82.44,82.44,82.42,82.42,7327.0,71.2701,71.2701,71.2528,71.2528,7327.0
2020-03-05 12:35:00,82.42,82.43,82.42,82.43,14006.0,71.2528,71.2615,71.2528,71.2615,14006.0
2020-03-05 12:40:00,82.44,82.44,82.43,82.43,70537.0,71.2701,71.2701,71.2615,71.2615,70537.0
2020-03-05 12:45:00,82.43,82.44,82.42,82.43,24655.0,71.2615,71.2701,71.2528,71.2615,24655.0
2020-03-05 12:50:00,82.43,82.43,82.41,82.41,9284.0,71.2615,71.2615,71.2442,71.2442,9284.0
2020-03-05 12:55:00,82.41,82.41,82.4,82.41,16549.0,71.2442,71.2442,71.2355,71.2442,16549.0
2020-03-05 13:00:00,82.41,82.42,82.4,82.42,11560.0,71.2442,71.2528,71.2355,71.2528,11560.0
2020-03-05 13:05:00,82.42,82.42,82.41,82.42,6678.0,71.2528,71.2528,71.2442,71.2528,6678.0
2020-03-05 13:10:00,82.41,82.42,82.41,82.42,7205.0,71.2442,71.2528,71.2442,71.2528,7205.0
2020-03-05 13:15:00,82.41,82.42,82.4,82.41,11921.0,71.2442,71.2528,71.2355,71.2442,11921.0
2020-03-05 13:20:00,82.41,82.41,82.39,82.39,22867.0,71.2442,71.2442,71.2269,71.2269,22867.0
2020-03-05 13:25:00,82.39,82.4,82.39,82.4,6710.0,71.2269,71.2355,71.2269,71.2355,6710.0
2020-03-05 13:30:00,82.39,82.42,82.39,82.39,558956.0,71.2269,71.2528,71.2269,71.2269,558956.0
2020-03-05 13:35:00,82.4,82.4,82.38,82.4,26437.0,71.2355,71.2355,71.2183,71.2355,26437.0
2020-03-05 13:40:00,82.39,82.41,82.39,82.41,12058.0,71.2269,71.2442,71.2269,71.2442,12058.0
2020-03-05 13:45:00,82.41,82.41,82.39,82.4,83089.0,71.2442,71.2442,71.2269,71.2355,83089.0
2020-03-05 13:50:00,82.39,82.4,82.39,82.4,44638.0,71.2269,71.2355,71.2269,71.2355,44638.0
2020-03-05 13:55:00,82.4,82.4,82.38,82.39,41170.0,71.2355,71.2355,71.2183,71.2269,41170.0
2020-03-05 14:00:00,82.39,82.4,82.38,82.4,14184.0,71.2269,71.2355,71.2183,71.2355,14184.0
2020-03-05 14:05:00,82.4,82.41,82.39,82.4,41109.0,71.2355,71.2442,71.2269,71.2355,41109.0
2020-03-05 14:10:00,82.39,82.41,82.39,82.41,9290.0,71.2269,71.2442,71.2269,71.2442,9290.0
2020-03-05 14:15:00,82.39,82.4,82.39,82.4,18847.0,71.2269,71.2355,71.2269,71.2355,18847.0
2020-03-05 14:20:00,82.4,82.4,82.39,82.4,21178.0,71.2355,71.2355,71.2269,71.2355,21178.0
2020-03-05 14:25:00,82.39,82.4,82.39,82.39,31694.0,71.2269,71.2355,71.2269,71.2269,31694.0
2020-03-05 14:30:00,82.4,82.4,82.39,82.39,67578.0,71.2355,71.2355,71.2269,71.2269,67578.0
2020-03-05 14:35:00,82.39,82.4,82.39,82.39,28796.0,71.2269,71.2355,71.2269,71.2269,28796.0
2020-03-05 14:40:00,82.39,82.4,82.39,82.39,20932.0,71.2269,71.2355,71.2269,71.2269,20932.0
2020-03-05 14:45:00,82.4,82.4,82.39,82.39,20263.0,71.2355,71.2355,71.2269,71.2269,20263.0
2020-03-05 14:50:00,82.39,82.4,82.39,82.39,16218.0,71.2269,71.2355,71.2269,71.2269,16218.0
2020-03-05 14:55:00,82.4,82.4,82.38,82.38,11389.0,71.2355,71.2355,71.2183,71.2183,11389.0
2020-03-05 15:00:00,82.38,82.39,82.36,82.37,9635.0,71.2183,71.2269,71.201,71.2096,9635.0
2020-03-05 15:05:00,82.37,82.38,82.35,82.36,40110.0,71.2096,71.2183,71.1923,71.201,40110.0
2020-03-05 15:10:00,82.35,82.36,82.35,82.36,56349.0,71.1923,71.201,71.1923,71.201,56349.0
2020-03-05 15:15:00,82.36,82.38,82.36,82.37,31773.0,71.201,71.2183,71.201,71.2096,31773.0
2020-03-05 15:20:00,82.37,82.37,82.36,82.36,78095.0,71.2096,71.2096,71.201,71.201,78095.0
2020-03-05 15:25:00,82.36,82.37,82.35,82.36,36507.0,71.201,71.2096,71.1923,71.201,36507.0
2020-03-05 15:30:00,82.36,82.36,82.34,82.35,88565.0,71.201,71.201,71.1837,71.1923,88565.0
2020-03-05 15:35:00,82.34,82.35,82.34,82.34,58902.0,71.1837,71.1923,71.1837,71.1837,58902.0
2020-03-05 15:40:00,82.35,82.35,82.33,82.35,78115.0,71.1923,71.1923,71.175,71.1923,78115.0
2020-03-05 15:45:00,82.35,82.36,82.34,82.35,17249.0,71.1923,71.201,71.1837,71.1923,17249.0
2020-03-05 15:50:00,82.36,82.36,82.34,82.35,21361.0,71.201,71.201,71.1837,71.1923,21361.0
2020-03-05 15:55:00,82.34,82.35,82.33,82.34,151043.0,71.1837,71.1923,71.175,71.1837,151043.0
2020-03-06 09:30:00,82.49,82.5,82.44,82.46,45349.0,71.3134,71.322,71.2701,71.2874,45349.0
2020-03-06 09:35:00,82.44,82.46,82.41,82.44,29463.0,71.2701,71.2874,71.2442,71.2701,29463.0
2020-03-06 09:40:00,82.43,82.47,82.42,82.43,41364.0,71.2615,71.2961,71.2528,71.2615,41364.0
2020-03-06 09:45:00,82.43,82.47,82.43,82.44,30356.0,71.2615,71.2961,71.2615,71.2701,30356.0
2020-03-06 09:50:00,82.44,82.47,82.41,82.42,28446.0,71.2701,71.2961,71.2442,71.2528,28446.0
2020-03-06 09:55:00,82.41,82.42,82.36,82.36,81072.0,71.2442,71.2528,71.201,71.201,81072.0
2020-03-06 10:00:00,82.37,82.38,82.35,82.36,66674.0,71.2096,71.2183,71.1923,71.201,66674.0
2020-03-06 10:05:00,82.36,82.38,82.35,82.37,30407.0,71.201,71.2183,71.1923,71.2096,30407.0
2020-03-06 10:10:00,82.37,82.37,82.32,82.33,55921.0,71.2096,71.2096,71.1664,71.175,55921.0
2020-03-06 10:15:00,82.32,82.33,82.29,82.31,56496.0,71.1664,71.175,71.1404,71.1577,56496.0
2020-03-06 10:20:00,82.31,82.34,82.29,82.31,61836.0,71.1577,71.1837,71.1404,71.1577,61836.0
2020-03-06 10:25:00,82.31,82.33,82.27,82.31,233396.0,71.1577,71.175,71.1232,71.1577,233396.0
2020-03-06 10:30:00,82.31,82.34,82.29,82.31,66407.0,71.1577,71.1837,71.1404,71.1577,66407.0
2020-03-06 10:35:00,82.33,82.34,82.29,82.32,66517.0,71.175,71.1837,71.1404,71.1664,66517.0
2020-03-06 10:40:00,82.31,82.32,82.28,82.3,64537.0,71.1577,71.1664,71.1318,71.1491,64537.0
2020-03-06 10:45:00,82.3,82.31,82.28,82.29,243578.0,71.1491,71.1577,71.1318,71.1404,243578.0
2020-03-06 10:50:00,82.29,82.34,82.28,82.33,90230.0,71.1404,71.1837,71.1318,71.175,90230.0
2020-03-06 10:55:00,82.33,82.35,82.31,82.33,56848.0,71.175,71.1923,71.1577,71.175,56848.0
2020-03-06 11:00:00,82.32,82.37,82.32,82.36,49937.0,71.1664,71.2096,71.1664,71.201,49937.0
2020-03-06 11:05:00,82.35,82.39,82.34,82.36,39658.0,71.1923,71.2269,71.1837,71.201,39658.0
2020-03-06 11:10:00,82.36,82.36,82.34,82.35,21637.0,71.201,71.201,71.1837,71.1923,21637.0
2020-03-06 11:15:00,82.34,82.36,82.33,82.34,21695.0,71.1837,71.201,71.175,71.1837,21695.0
2020-03-06 11:20:00,82.34,82.35,82.33,82.34,20859.0,71.1837,71.1923,71.175,71.1837,20859.0
2020-03-06 11:25:00,82.34,82.34,82.32,82.34,28873.0,71.1837,71.1837,71.1664,71.1837,28873.0
2020-03-06 11:30:00,82.33,82.35,82.32,82.35,50126.0,71.175,71.1923,71.1664,71.1923,50126.0
2020-03-06 11:35:00,82.35,82.36,82.32,82.32,71403.0,71.1923,71.201,71.1664,71.1664,71403.0
2020-03-06 11:40:00,82.32,82.33,82.3,82.31,25552.0,71.1664,71.175,71.1491,71.1577,25552.0
2020-03-06 11:45:00,82.3,82.33,82.29,82.32,28043.0,71.1491,71.175,71.1404,71.1664,28043.0
2020-03-06 11:50:00,82.33,82.33,82.31,82.33,28011.0,71.175,71.175,71.1577,71.175,28011.0
2020-03-06 11:55:00,82.33,82.34,82.31,82.31,29519.0,71.175,71.1837,71.1577,71.1577,29519.0
2020-03-06 12:00:00,82.31,82.33,82.31,82.33,28584.0,71.1577,71.175,71.1577,71.175,28584.0
2020-03-06 12:05:00,82.33,82.33,82.32,82.32,23516.0,71.175,71.175,71.1664,71.1664,23516.0
2020-03-06 12:10:00,82.33,82.33,82.31,82.31,7227.0,71.175,71.175,71.1577,71.1577,7227.0
2020-03-06 12:15:00,82.32,82.32,82.3,82.31,24316.0,71.1664,71.1664,71.1491,71.1577,24316.0
2020-03-06 12:20:00,82.31,82.32,82.3,82.31,13837.0,71.1577,71.1664,71.1491,71.1577,13837.0
2020-03-06 12:25:00,82.3,82.31,82.29,82.3,69804.0,71.1491,71.1577,71.1404,71.1491,69804.0
2020-03-06 12:30:00,82.29,82.3,82.26,82.27,66094.0,71.1404,71.1491,71.1145,71.1232,66094.0
2020-03-06 12:35:00,82.27,82.28,82.26,82.27,28994.0,71.1232,71.1318,71.1145,71.1232,28994.0
2020-03-06 12:40:00,82.27,82.27,82.23,82.25,36459.0,71.1232,71.1232,71.0886,71.1059,36459.0
2020-03-06 12:45:00,82.25,82.27,82.23,82.27,33450.0,71.1059,71.1232,71.0886,71.1232,33450.0
2020-03-06 12:50:00,82.27,82.28,82.25,82.27,31090.0,71.1232,71.1318,71.1059,71.1232,31090.0
2020-03-06 12:55:00,82.26,82.27,82.23,82.23,26173.0,71.1145,71.1232,71.0886,71.0886,26173.0
2020-03-06 13:00:00,82.23,82.26,82.23,82.24,37395.0,71.0886,71.1145,71.0886,71.0972,37395.0
2020-03-06 13:05:00,82.25,82.25,82.23,82.25,37953.0,71.1059,71.1059,71.0886,71.1059,37953.0
2020-03-06 13:10:00,82.24,82.25,82.23,82.23,30970.0,71.0972,71.1059,71.0886,71.0886,30970.0
2020-03-06 13:15:00,82.23,82.24,82.23,82.23,290233.0,71.0886,71.0972,71.0886,71.0886,290233.0
2020-03-06 13:20:00,82.23,82.25,82.23,82.25,79571.0,71.0886,71.1059,71.0886,71.1059,79571.0
2020-03-06 13:25:00,82.25,82.27,82.23,82.23,120266.0,71.1059,71.1232,71.0886,71.0886,120266.0
2020-03-06 13:30:00,82.24,82.24,82.23,82.23,21725.0,71.0972,71.0972,71.0886,71.0886,21725.0
2020-03-06 13:35:00,82.23,82.24,82.23,82.23,73743.0,71.0886,71.0972,71.0886,71.0886,73743.0
2020-03-06 13:40:00,82.23,82.24,82.23,82.24,13036.0,71.0886,71.0972,71.0886,71.0972,13036.0
2020-03-06 13:45:00,82.23,82.24,82.2,82.22,77859.0,71.0886,71.0972,71.0626,71.0799,77859.0
2020-03-06 13:50:00,82.21,82.22,82.21,82.21,53265.0,71.0713,71.0799,71.0713,71.0713,53265.0
2020-03-06 13:55:00,82.21,82.22,82.19,82.19,30242.0,71.0713,71.0799,71.054,71.054,30242.0
2020-03-06 14:00:00,82.19,82.21,82.18,82.2,39027.0,71.054,71.0713,71.0454,71.0626,39027.0
2020-03-06 14:05:00,82.2,82.2,82.19,82.2,60480.0,71.0626,71.0626,71.054,71.0626,60480.0
2020-03-06 14:10:00,82.2,82.21,82.19,82.2,44726.0,71.0626,71.0713,71.054,71.0626,44726.0
2020-03-06 14:15:00,82.2,82.2,82.18,82.2,71096.0,71.0626,71.0626,71.0454,71.0626,71096.0
2020-03-06 14:20:00,82.2,82.2,82.18,82.18,88565.0,71.0626,71.0626,71.0454,71.0454,88565.0
2020-03-06 14:25:00,82.19,82.19,82.18,82.19,40046.0,71.054,71.054,71.0454,71.054,40046.0
2020-03-06 14:30:00,82.19,82.19,82.15,82.16,93750.0,71.054,71.054,71.0194,71.0281,93750.0
2020-03-06 14:35:00,82.16,82.17,82.15,82.16,30131.0,71.0281,71.0367,71.0194,71.0281,30131.0
2020-03-06 14:40:00,82.16,82.18,82.16,82.17,67928.0,71.0281,71.0454,71.0281,71.0367,67928.0
2020-03-06 14:45:00,82.17,82.18,82.16,82.17,105131.0,71.0367,71.0454,71.0281,71.0367,105131.0
2020-03-06 14:50:00,82.17,82.18,82.17,82.17,46028.0,71.0367,71.0454,71.0367,71.0367,46028.0
2020-03-06 14:55:00,82.17,82.21,82.16,82.21,84925.0,71.0367,71.0713,71.0281,71.0713,84925.0
2020-03-06 15:00:00,82.21,82.22,82.19,82.22,34943.0,71.0713,71.0799,71.054,71.0799,34943.0
2020-03-06 15:05:00,82.22,82.23,82.21,82.23,43895.0,71.0799,71.0886,71.0713,71.0886,43895.0
2020-03-06 15:10:00,82.22,82.23,82.21,82.21,83385.0,71.0799,71.0886,71.0713,71.0713,83385.0
2020-03-06 15:15:00,82.21,82.22,82.19,82.19,139784.0,71.0713,71.0799,71.054,71.054,139784.0
2020-03-06 15:20:00,82.19,82.21,82.16,82.17,82281.0,71.054,71.0713,71.0281,71.0367,82281.0
2020-03-06 15:25:00,82.17,82.18,82.15,82.17,126245.0,71.0367,71.0454,71.0194,71.0367,126245.0
2020-03-06 15:30:00,82.17,82.18,82.15,82.17,104502.0,71.0367,71.0454,71.0194,71.0367,104502.0
2020-03-06 15:35:00,82.17,82.18,82.14,82.17,93190.0,71.0367,71.0454,71.0108,71.0367,93190.0
2020-03-06 15:40:00,82.17,82.18,82.15,82.15,71007.0,71.0367,71.0454,71.0194,71.0194,71007.0
2020-03-06 15:45:00,82.15,82.16,82.12,82.13,97380.0,71.0194,71.0281,70.9935,71.0021,97380.0
2020-03-06 15:50:00,82.14,82.14,82.07,82.09,171392.0,71.0108,71.0108,70.9503,70.9675,171392.0
2020-03-06 15:55:00,82.09,82.25,82.08,82.25,564939.0,70.9675,71.1059,70.9589,71.1059,564939.0
2020-03-09 09:30:00,82.03,82.06,81.8,81.8,110793.0,70.9157,70.9416,70.7168,70.7168,110793.0
2020-03-09 09:35:00,81.8,81.8,81.8,81.8,0.0,70.7168,70.7168,70.7168,70.7168,0.0
2020-03-09 09:40:00,81.8,81.8,81.8,81.8,0.0,70.7168,70.7168,70.7168,70.7168,0.0
2020-03-09 09:45:00,81.14,81.9,81.14,81.85,84294.0,70.1463,70.8033,70.1463,70.7601,84294.0
2020-03-09 09:50:00,81.8,81.83,81.59,81.62,67543.0,70.7168,70.7428,70.5353,70.5612,67543.0
2020-03-09 09:55:00,81.62,81.66,81.38,81.58,92088.0,70.5612,70.5958,70.3537,70.5266,92088.0
2020-03-09 10:00:00,81.59,81.83,81.59,81.78,77549.0,70.5353,70.7428,70.5353,70.6995,77549.0
2020-03-09 10:05:00,81.78,81.79,81.72,81.76,72095.0,70.6995,70.7082,70.6477,70.6823,72095.0
2020-03-09 10:10:00,81.77,81.8,81.76,81.78,46084.0,70.6909,70.7168,70.6823,70.6995,46084.0
2020-03-09 10:15:00,81.78,81.86,81.78,81.85,69789.0,70.6995,70.7687,70.6995,70.7601,69789.0
2020-03-09 10:20:00,81.86,81.87,81.81,81.86,28218.0,70.7687,70.7774,70.7255,70.7687,28218.0
2020-03-09 10:25:00,81.85,81.87,81.81,81.82,47386.0,70.7601,70.7774,70.7255,70.7341,47386.0
2020-03-09 10:30:00,81.83,81.86,81.82,81.85,32040.0,70.7428,70.7687,70.7341,70.7601,32040.0
2020-03-09 10:35:00,81.85,81.87,81.84,81.87,100556.0,70.7601,70.7774,70.7514,70.7774,100556.0
2020-03-09 10:40:00,81.88,81.92,81.85,81.91,155280.0,70.786,70.8206,70.7601,70.8119,155280.0
2020-03-09 10:45:00,81.91,81.91,81.89,81.91,123297.0,70.8119,70.8119,70.7946,70.8119,123297.0
2020-03-09 10:50:00,81.91,81.98,81.9,81.96,1021509.0,70.8119,70.8725,70.8033,70.8552,1021509.0
2020-03-09 10:55:00,81.96,81.99,81.93,81.94,134649.0,70.8552,70.8811,70.8292,70.8379,134649.0
2020-03-09 11:00:00,81.94,81.95,81.79,81.79,103532.0,70.8379,70.8465,70.7082,70.7082,103532.0
2020-03-09 11:05:00,81.77,81.86,81.76,81.85,112143.0,70.6909,70.7687,70.6823,70.7601,112143.0
2020-03-09 11:10:00,81.86,81.86,81.81,81.82,121935.0,70.7687,70.7687,70.7255,70.7341,121935.0
2020-03-09 11:15:00,81.83,81.83,81.79,81.79,70491.0,70.7428,70.7428,70.7082,70.7082,70491.0
2020-03-09 11:20:00,81.79,81.81,81.77,81.77,42969.0,70.7082,70.7255,70.6909,70.6909,42969.0
2020-03-09 11:25:00,81.77,81.78,81.75,81.76,124344.0,70.6909,70.6995,70.6736,70.6823,124344.0
2020-03-09 11:30:00,81.76,81.76,81.73,81.75,105945.0,70.6823,70.6823,70.6563,70.6736,105945.0
2020-03-09 11:35:00,81.75,81.77,81.72,81.76,91569.0,70.6736,70.6909,70.6477,70.6823,91569.0
2020-03-09 11:40:00,81.76,81.81,81.75,81.8,29063.0,70.6823,70.7255,70.6736,70.7168,29063.0
2020-03-09 11:45:00,81.81,81.82,81.74,81.75,23918.0,70.7255,70.7341,70.665,70.6736,23918.0
2020-03-09 11:50:00,81.74,81.77,81.73,81.75,68825.0,70.665,70.6909,70.6563,70.6736,68825.0
2020-03-09 11:55:00,81.76,81.78,81.75,81.77,27114.0,70.6823,70.6995,70.6736,70.6909,27114.0
2020-03-09 12:00:00,81.76,81.76,81.74,81.76,8668.0,70.6823,70.6823,70.665,70.6823,8668.0
2020-03-09 12:05:00,81.75,81.76,81.73,81.76,16400.0,70.6736,70.6823,70.6563,70.6823,16400.0
2020-03-09 12:10:00,81.75,81.78,81.74,81.75,53804.0,70.6736,70.6995,70.665,70.6736,53804.0
2020-03-09 12:15:00,81.75,81.76,81.74,81.75,19670.0,70.6736,70.6823,70.665,70.6736,19670.0
2020-03-09 12:20:00,81.75,81.77,81.73,81.76,33642.0,70.6736,70.6909,70.6563,70.6823,33642.0
2020-03-09 12:25:00,81.76,81.77,81.73,81.73,51384.0,70.6823,70.6909,70.6563,70.6563,51384.0
2020-03-09 12:30:00,81.72,81.73,81.71,81.72,33724.0,70.6477,70.6563,70.639,70.6477,33724.0
2020-03-09 12:35:00,81.73,81.73,81.68,81.72,24571.0,70.6563,70.6563,70.6131,70.6477,24571.0
2020-03-09 12:40:00,81.71,81.71,81.68,81.69,14431.0,70.639,70.639,70.6131,70.6217,14431.0
2020-03-09 12:45:00,81.68,81.68,81.66,81.67,32022.0,70.6131,70.6131,70.5958,70.6045,32022.0
2020-03-09 12:50:00,81.66,81.67,81.63,81.64,30095.0,70.5958,70.6045,70.5699,70.5785,30095.0
2020-03-09 12:55:00,81.64,81.67,81.63,81.66,21880.0,70.5785,70.6045,70.5699,70.5958,21880.0
2020-03-09 13:00:00,81.66,81.67,81.63,81.65,22884.0,70.5958,70.6045,70.5699,70.5872,22884.0
2020-03-09 13:05:00,81.64,81.64,81.6,81.62,15195.0,70.5785,70.5785,70.5439,70.5612,15195.0
2020-03-09 13:10:00,81.61,81.61,81.59,81.61,30843.0,70.5526,70.5526,70.5353,70.5526,30843.0
2020-03-09 13:15:00,81.61,81.62,81.59,81.59,15618.0,70.5526,70.5612,70.5353,70.5353,15618.0
2020-03-09 13:20:00,81.6,81.63,81.59,81.62,61449.0,70.5439,70.5699,70.5353,70.5612,61449.0
2020-03-09 13:25:00,81.62,81.65,81.62,81.63,39940.0,70.5612,70.5872,70.5612,70.5699,39940.0
2020-03-09 13:30:00,81.64,81.64,81.6,81.61,21076.0,70.5785,70.5785,70.5439,70.5526,21076.0
2020-03-09 13:35:00,81.61,81.61,81.59,81.6,41302.0,70.5526,70.5526,70.5353,70.5439,41302.0
2020-03-09 13:40:00,81.59,81.61,81.57,81.58,51840.0,70.5353,70.5526,70.518,70.5266,51840.0
2020-03-09 13:45:00,81.58,81.58,81.55,81.57,44725.0,70.5266,70.5266,70.5007,70.518,44725.0
2020-03-09 13:50:00,81.58,81.58,81.55,81.57,25681.0,70.5266,70.5266,70.5007,70.518,25681.0
2020-03-09 13:55:00,81.57,81.59,81.56,81.59,36928.0,70.518,70.5353,70.5094,70.5353,36928.0
2020-03-09 14:00:00,81.59,81.6,81.58,81.58,27584.0,70.5353,70.5439,70.5266,70.5266,27584.0
2020-03-09 14:05:00,81.58,81.59,81.56,81.56,40288.0,70.5266,70.5353,70.5094,70.5094,40288.0
2020-03-09 14:10:00,81.56,81.59,81.55,81.56,160140.0,70.5094,70.5353,70.5007,70.5094,160140.0
2020-03-09 14:15:00,81.56,81.57,81.55,81.55,66924.0,70.5094,70.518,70.5007,70.5007,66924.0
2020-03-09 14:20:00,81.55,81.56,81.55,81.55,32173.0,70.5007,70.5094,70.5007,70.5007,32173.0
2020-03-09 14:25:00,81.55,81.56,81.53,81.54,14682.0,70.5007,70.5094,70.4834,70.4921,14682.0
2020-03-09 14:30:00,81.54,81.57,81.54,81.56,22712.0,70.4921,70.518,70.4921,70.5094,22712.0
2020-03-09 14:35:00,81.56,81.56,81.53,81.53,34800.0,70.5094,70.5094,70.4834,70.4834,34800.0
2020-03-09 14:40:00,81.53,81.55,81.53,81.55,17256.0,70.4834,70.5007,70.4834,70.5007,17256.0
2020-03-09 14:45:00,81.55,81.59,81.55,81.59,78327.0,70.5007,70.5353,70.5007,70.5353,78327.0
2020-03-09 14:50:00,81.6,81.65,81.59,81.64,64692.0,70.5439,70.5872,70.5353,70.5785,64692.0
2020-03-09 14:55:00,81.64,81.7,81.63,81.69,68159.0,70.5785,70.6304,70.5699,70.6217,68159.0
2020-03-09 15:00:00,81.69,81.71,81.66,81.67,45358.0,70.6217,70.639,70.5958,70.6045,45358.0
2020-03-09 15:05:00,81.68,81.7,81.66,81.67,76322.0,70.6131,70.6304,70.5958,70.6045,76322.0
2020-03-09 15:10:00,81.67,81.67,81.66,81.66,30008.0,70.6045,70.6045,70.5958,70.5958,30008.0
2020-03-09 15:15:00,81.67,81.67,81.65,81.66,32986.0,70.6045,70.6045,70.5872,70.5958,32986.0
2020-03-09 15:20:00,81.66,81.66,81.63,81.63,47755.0,70.5958,70.5958,70.5699,70.5699,47755.0
2020-03-09 15:25:00,81.64,81.64,81.58,81.58,47645.0,70.5785,70.5785,70.5266,70.5266,47645.0
2020-03-09 15:30:00,81.58,81.58,81.55,81.55,37381.0,70.5266,70.5266,70.5007,70.5007,37381.0
2020-03-09 15:35:00,81.56,81.59,81.55,81.57,59589.0,70.5094,70.5353,70.5007,70.518,59589.0
2020-03-09 15:40:00,81.56,81.58,81.56,81.56,128534.0,70.5094,70.5266,70.5094,70.5094,128534.0
2020-03-09 15:45:00,81.56,81.58,81.55,81.58,66911.0,70.5094,70.5266,70.5007,70.5266,66911.0
2020-03-09 15:50:00,81.57,81.59,81.56,81.56,69506.0,70.518,70.5353,70.5094,70.5094,69506.0
2020-03-09 15:55:00,81.57,81.59,81.56,81.58,186238.0,70.518,70.5353,70.5094,70.5266,186238.0
2020-03-10 09:30:00,81.44,81.45,81.33,81.42,90274.0,70.4056,70.4143,70.3105,70.3883,90274.0
2020-03-10 09:35:00,81.4,81.53,81.4,81.46,1341730.0,70.371,70.4834,70.371,70.4229,1341730.0
2020-03-10 09:40:00,81.47,81.5,81.46,81.48,19177.0,70.4316,70.4575,70.4229,70.4402,19177.0
2020-03-10 09:45:00,81.48,81.49,81.47,81.49,23868.0,70.4402,70.4488,70.4316,70.4488,23868.0
2020-03-10 09:50:00,81.48,81.49,81.39,81.39,103774.0,70.4402,70.4488,70.3624,70.3624,103774.0
2020-03-10 09:55:00,81.39,81.43,81.34,81.38,1366468.0,70.3624,70.397,70.3192,70.3537,1366468.0
2020-03-10 10:00:00,81.37,81.42,81.37,81.42,148733.0,70.3451,70.3883,70.3451,70.3883,148733.0
2020-03-10 10:05:00,81.41,81.44,81.41,81.43,75238.0,70.3797,70.4056,70.3797,70.397,75238.0
2020-03-10 10:10:00,81.43,81.46,81.43,81.45,41932.0,70.397,70.4229,70.397,70.4143,41932.0
2020-03-10 10:15:00,81.45,81.52,81.44,81.52,62874.0,70.4143,70.4748,70.4056,70.4748,62874.0
2020-03-10 10:20:00,81.52,81.53,81.48,81.5,30703.0,70.4748,70.4834,70.4402,70.4575,30703.0
2020-03-10 10:25:00,81.51,81.52,81.48,81.49,71573.0,70.4661,70.4748,70.4402,70.4488,71573.0
2020-03-10 10:30:00,81.49,81.51,81.47,81.49,77865.0,70.4488,70.4661,70.4316,70.4488,77865.0
2020-03-10 10:35:00,81.49,81.51,81.48,81.51,104949.0,70.4488,70.4661,70.4402,70.4661,104949.0
2020-03-10 10:40:00,81.5,81.51,81.48,81.48,52593.0,70.4575,70.4661,70.4402,70.4402,52593.0
2020-03-10 10:45:00,81.49,81.49,81.46,81.47,87897.0,70.4488,70.4488,70.4229,70.4316,87897.0
2020-03-10 10:50:00,81.48,81.49,81.46,81.47,79422.0,70.4402,70.4488,70.4229,70.4316,79422.0
2020-03-10 10:55:00,81.47,81.5,81.47,81.48,51664.0,70.4316,70.4575,70.4316,70.4402,51664.0
2020-03-10 11:00:00,81.48,81.49,81.47,81.48,44262.0,70.4402,70.4488,70.4316,70.4402,44262.0
2020-03-10 11:05:00,81.48,81.49,81.45,81.45,105144.0,70.4402,70.4488,70.4143,70.4143,105144.0
2020-03-10 11:10:00,81.46,81.48,81.46,81.47,64798.0,70.4229,70.4402,70.4229,70.4316,64798.0
2020-03-10 11:15:00,81.48,81.48,81.46,81.47,69291.0,70.4402,70.4402,70.4229,70.4316,69291.0
2020-03-10 11:20:00,81.47,81.48,81.45,81.47,85018.0,70.4316,70.4402,70.4143,70.4316,85018.0
2020-03-10 11:25:00,81.47,81.47,81.42,81.44,65820.0,70.4316,70.4316,70.3883,70.4056,65820.0
2020-03-10 11:30:00,81.44,81.44,81.42,81.42,136630.0,70.4056,70.4056,70.3883,70.3883,136630.0
2020-03-10 11:35:00,81.42,81.43,81.41,81.41,252400.0,70.3883,70.397,70.3797,70.3797,252400.0
2020-03-10 11:40:00,81.41,81.42,81.41,81.42,224811.0,70.3797,70.3883,70.3797,70.3883,224811.0
2020-03-10 11:45:00,81.42,81.42,81.4,81.42,181141.0,70.3883,70.3883,70.371,70.3883,181141.0
2020-03-10 11:50:00,81.42,81.44,81.41,81.44,75670.0,70.3883,70.4056,70.3797,70.4056,75670.0
2020-03-10 11:55:00,81.44,81.44,81.41,81.42,86558.0,70.4056,70.4056,70.3797,70.3883,86558.0
2020-03-10 12:00:00,81.41,81.41,81.39,81.4,54212.0,70.3797,70.3797,70.3624,70.371,54212.0
2020-03-10 12:05:00,81.39,81.4,81.38,81.4,141825.0,70.3624,70.371,70.3537,70.371,141825.0
2020-03-10 12:10:00,81.39,81.39,81.38,81.39,120458.0,70.3624,70.3624,70.3537,70.3624,120458.0
2020-03-10 12:15:00,81.38,81.39,81.37,81.37,118034.0,70.3537,70.3624,70.3451,70.3451,118034.0
2020-03-10 12:20:00,81.37,81.37,81.35,81.35,26925.0,70.3451,70.3451,70.3278,70.3278,26925.0
2020-03-10 12:25:00,81.35,81.35,81.33,81.33,25917.0,70.3278,70.3278,70.3105,70.3105,25917.0
2020-03-10 12:30:00,81.33,81.33,81.3,81.3,30738.0,70.3105,70.3105,70.2846,70.2846,30738.0
2020-03-10 12:35:00,81.31,81.31,81.28,81.29,52980.0,70.2932,70.2932,70.2673,70.2759,52980.0
2020-03-10 12:40:00,81.28,81.29,81.27,81.28,39333.0,70.2673,70.2759,70.2587,70.2673,39333.0
2020-03-10 12:45:00,81.27,81.31,81.27,81.29,34897.0,70.2587,70.2932,70.2587,70.2759,34897.0
2020-03-10 12:50:00,81.29,81.29,81.26,81.26,18920.0,70.2759,70.2759,70.25,70.25,18920.0
2020-03-10 12:55:00,81.27,81.27,81.24,81.24,18454.0,70.2587,70.2587,70.2327,70.2327,18454.0
2020-03-10 13:00:00,81.24,81.25,81.19,81.2,19757.0,70.2327,70.2414,70.1895,70.1981,19757.0
2020-03-10 13:05:00,81.19,81.21,81.18,81.19,18592.0,70.1895,70.2068,70.1808,70.1895,18592.0
2020-03-10 13:10:00,81.18,81.21,81.18,81.19,43173.0,70.1808,70.2068,70.1808,70.1895,43173.0
2020-03-10 13:15:00,81.2,81.22,81.18,81.2,52174.0,70.1981,70.2154,70.1808,70.1981,52174.0
2020-03-10 13:20:00,81.2,81.22,81.19,81.21,16007.0,70.1981,70.2154,70.1895,70.2068,16007.0
2020-03-10 13:25:00,81.23,81.23,81.2,81.23,19813.0,70.2241,70.2241,70.1981,70.2241,19813.0
2020-03-10 13:30:00,81.22,81.24,81.21,81.23,20586.0,70.2154,70.2327,70.2068,70.2241,20586.0
2020-03-10 13:35:00,81.23,81.24,81.21,81.23,21962.0,70.2241,70.2327,70.2068,70.2241,21962.0
2020-03-10 13:40:00,81.23,81.24,81.21,81.23,134372.0,70.2241,70.2327,70.2068,70.2241,134372.0
2020-03-10 13:45:00,81.22,81.26,81.22,81.25,19959.0,70.2154,70.25,70.2154,70.2414,19959.0
2020-03-10 13:50:00,81.25,81.25,81.22,81.23,59640.0,70.2414,70.2414,70.2154,70.2241,59640.0
2020-03-10 13:55:00,81.23,81.23,81.2,81.2,54893.0,70.2241,70.2241,70.1981,70.1981,54893.0
2020-03-10 14:00:00,81.2,81.24,81.2,81.23,61219.0,70.1981,70.2327,70.1981,70.2241,61219.0
2020-03-10 14:05:00,81.24,81.24,81.2,81.21,41394.0,70.2327,70.2327,70.1981,70.2068,41394.0
2020-03-10 14:10:00,81.2,81.21,81.18,81.21,22583.0,70.1981,70.2068,70.1808,70.2068,22583.0
2020-03-10 14:15:00,81.2,81.21,81.19,81.2,21830.0,70.1981,70.2068,70.1895,70.1981,21830.0
2020-03-10 14:20:00,81.2,81.21,81.19,81.21,15059.0,70.1981,70.2068,70.1895,70.2068,15059.0
2020-03-10 14:25:00,81.21,81.21,81.11,81.17,617444.0,70.2068,70.2068,70.1203,70.1722,617444.0
2020-03-10 14:30:00,81.17,81.18,81.16,81.18,29947.0,70.1722,70.1808,70.1636,70.1808,29947.0
2020-03-10 14:35:00,81.17,81.18,81.15,81.17,41478.0,70.1722,70.1808,70.1549,70.1722,41478.0
2020-03-10 14:40:00,81.17,81.18,81.14,81.16,45350.0,70.1722,70.1808,70.1463,70.1636,45350.0
2020-03-10 14:45:00,81.15,81.17,81.15,81.16,58544.0,70.1549,70.1722,70.1549,70.1636,58544.0
2020-03-10 14:50:00,81.15,81.17,81.14,81.14,68462.0,70.1549,70.1722,70.1463,70.1463,68462.0
2020-03-10 14:55:00,81.15,81.19,81.14,81.18,121225.0,70.1549,70.1895,70.1463,70.1808,121225.0
2020-03-10 15:00:00,81.18,81.2,81.16,81.19,20901.0,70.1808,70.1981,70.1636,70.1895,20901.0
2020-03-10 15:05:00,81.19,81.2,81.17,81.2,59585.0,70.1895,70.1981,70.1722,70.1981,59585.0
2020-03-10 15:10:00,81.2,81.2,81.16,81.17,58710.0,70.1981,70.1981,70.1636,70.1722,58710.0
2020-03-10 15:15:00,81.17,81.19,81.16,81.17,89049.0,70.1722,70.1895,70.1636,70.1722,89049.0
2020-03-10 15:20:00,81.18,81.19,81.17,81.17,32304.0,70.1808,70.1895,70.1722,70.1722,32304.0
2020-03-10 15:25:00,81.17,81.21,81.17,81.2,33306.0,70.1722,70.2068,70.1722,70.1981,33306.0
2020-03-10 15:30:00,81.2,81.2,81.16,81.17,47275.0,70.1981,70.1981,70.1636,70.1722,47275.0
2020-03-10 15:35:00,81.17,81.19,81.15,81.16,64747.0,70.1722,70.1895,70.1549,70.1636,64747.0
2020-03-10 15:40:00,81.17,81.18,81.15,81.16,56772.0,70.1722,70.1808,70.1549,70.1636,56772.0
2020-03-10 15:45:00,81.15,81.18,81.13,81.16,229996.0,70.1549,70.1808,70.1376,70.1636,229996.0
2020-03-10 15:50:00,81.15,81.16,81.1,81.13,33494.0,70.1549,70.1636,70.1117,70.1376,33494.0
2020-03-10 15:55:00,81.12,81.16,81.1,81.1,54839.0,70.129,70.1636,70.1117,70.1117,54839.0
2020-03-11 09:30:00,80.84,81.21,80.83,80.97,243456.0,69.8869,70.2068,69.8783,69.9993,243456.0
2020-03-11 09:35:00,80.92,81.06,80.92,81.06,34931.0,69.9561,70.0771,69.9561,70.0771,34931.0
2020-03-11 09:40:00,81.0,81.04,81.0,81.03,41699.0,70.0252,70.0598,70.0252,70.0512,41699.0
2020-03-11 09:45:00,81.03,81.07,80.99,81.0,15837.0,70.0512,70.0857,70.0166,70.0252,15837.0
2020-03-11 09:50:00,81.0,81.01,80.99,81.0,197760.0,70.0252,70.0339,70.0166,70.0252,197760.0
2020-03-11 09:55:00,81.0,81.01,80.99,81.0,81522.0,70.0252,70.0339,70.0166,70.0252,81522.0
2020-03-11 10:00:00,81.0,81.01,80.99,81.01,128655.0,70.0252,70.0339,70.0166,70.0339,128655.0
2020-03-11 10:05:00,81.01,81.01,80.99,81.0,59736.0,70.0339,70.0339,70.0166,70.0252,59736.0
2020-03-11 10:10:00,81.0,81.0,80.98,80.99,99221.0,70.0252,70.0252,70.0079,70.0166,99221.0
2020-03-11 10:15:00,81.0,81.0,80.99,81.0,133344.0,70.0252,70.0252,70.0166,70.0252,133344.0
2020-03-11 10:20:00,81.0,81.0,80.99,81.0,59356.0,70.0252,70.0252,70.0166,70.0252,59356.0
2020-03-11 10:25:00,81.0,81.0,80.99,81.0,67909.0,70.0252,70.0252,70.0166,70.0252,67909.0
2020-03-11 10:30:00,81.0,81.0,80.97,80.98,17662.0,70.0252,70.0252,69.9993,70.0079,17662.0
2020-03-11 10:35:00,80.98,80.98,80.96,80.97,27868.0,70.0079,70.0079,69.9907,69.9993,27868.0
2020-03-11 10:40:00,80.97,80.99,80.96,80.99,14432.0,69.9993,70.0166,69.9907,70.0166,14432.0
2020-03-11 10:45:00,80.99,81.0,80.97,80.97,16794.0,70.0166,70.0252,69.9993,69.9993,16794.0
2020-03-11 10:50:00,80.98,80.98,80.94,80.95,23087.0,70.0079,70.0079,69.9734,69.982,23087.0
2020-03-11 10:55:00,80.95,80.96,80.94,80.95,20463.0,69.982,69.9907,69.9734,69.982,20463.0
2020-03-11 11:00:00,80.95,80.97,80.94,80.95,17786.0,69.982,69.9993,69.9734,69.982,17786.0
2020-03-11 11:05:00,80.94,80.95,80.89,80.91,44951.0,69.9734,69.982,69.9301,69.9474,44951.0
2020-03-11 11:10:00,80.9,80.92,80.87,80.87,91701.0,69.9388,69.9561,69.9128,69.9128,91701.0
2020-03-11 11:15:00,80.87,80.88,80.81,80.87,133866.0,69.9128,69.9215,69.861,69.9128,133866.0
2020-03-11 11:20:00,80.87,80.88,80.85,80.85,74862.0,69.9128,69.9215,69.8956,69.8956,74862.0
2020-03-11 11:25:00,80.85,80.86,80.79,80.79,93829.0,69.8956,69.9042,69.8437,69.8437,93829.0
2020-03-11 11:30:00,80.79,80.8,80.74,80.76,66913.0,69.8437,69.8523,69.8005,69.8178,66913.0
2020-03-11 11:35:00,80.76,80.77,80.7,80.73,52949.0,69.8178,69.8264,69.7659,69.7918,52949.0
2020-03-11 11:40:00,80.73,80.74,80.64,80.69,667502.0,69.7918,69.8005,69.714,69.7572,667502.0
2020-03-11 11:45:00,80.68,80.71,80.68,80.71,15685.0,69.7486,69.7745,69.7486,69.7745,15685.0
2020-03-11 11:50:00,80.7,80.72,80.69,80.72,25821.0,69.7659,69.7832,69.7572,69.7832,25821.0
2020-03-11 11:55:00,80.73,80.77,80.72,80.76,203431.0,69.7918,69.8264,69.7832,69.8178,203431.0
2020-03-11 12:00:00,80.76,80.82,80.76,80.78,86063.0,69.8178,69.8696,69.8178,69.835,86063.0
2020-03-11 12:05:00,80.79,80.82,80.78,80.8,37148.0,69.8437,69.8696,69.835,69.8523,37148.0
2020-03-11 12:10:00,80.8,80.81,80.79,80.8,51938.0,69.8523,69.861,69.8437,69.8523,51938.0
2020-03-11 12:15:00,80.79,80.8,80.73,80.75,165041.0,69.8437,69.8523,69.7918,69.8091,165041.0
2020-03-11 12:20:00,80.74,80.76,80.74,80.76,85058.0,69.8005,69.8178,69.8005,69.8178,85058.0
2020-03-11 12:25:00,80.76,80.77,80.74,80.76,25825.0,69.8178,69.8264,69.8005,69.8178,25825.0
2020-03-11 12:30:00,80.76,80.77,80.74,80.76,37825.0,69.8178,69.8264,69.8005,69.8178,37825.0
2020-03-11 12:35:00,80.76,80.76,80.74,80.75,42358.0,69.8178,69.8178,69.8005,69.8091,42358.0
2020-03-11 12:40:00,80.75,80.75,80.69,80.69,32815.0,69.8091,69.8091,69.7572,69.7572,32815.0
2020-03-11 12:45:00,80.7,80.71,80.69,80.7,20049.0,69.7659,69.7745,69.7572,69.7659,20049.0
2020-03-11 12:50:00,80.69,80.7,80.61,80.63,243703.0,69.7572,69.7659,69.6881,69.7054,243703.0
2020-03-11 12:55:00,80.63,80.63,80.59,80.59,43396.0,69.7054,69.7054,69.6708,69.6708,43396.0
2020-03-11 13:00:00,80.59,80.59,80.57,80.57,34230.0,69.6708,69.6708,69.6535,69.6535,34230.0
2020-03-11 13:05:00,80.58,80.62,80.57,80.57,85080.0,69.6621,69.6967,69.6535,69.6535,85080.0
2020-03-11 13:10:00,80.57,80.58,80.55,80.56,72376.0,69.6535,69.6621,69.6362,69.6448,72376.0
2020-03-11 13:15:00,80.55,80.56,80.55,80.56,46803.0,69.6362,69.6448,69.6362,69.6448,46803.0
2020-03-11 13:20:00,80.57,80.59,80.56,80.59,23607.0,69.6535,69.6708,69.6448,69.6708,23607.0
2020-03-11 13:25:00,80.59,80.61,80.57,80.57,95128.0,69.6708,69.6881,69.6535,69.6535,95128.0
2020-03-11 13:30:00,80.58,80.59,80.56,80.58,61178.0,69.6621,69.6708,69.6448,69.6621,61178.0
2020-03-11 13:35:00,80.58,80.6,80.57,80.59,44693.0,69.6621,69.6794,69.6535,69.6708,44693.0
2020-03-11 13:40:00,80.59,80.59,80.56,80.57,77796.0,69.6708,69.6708,69.6448,69.6535,77796.0
2020-03-11 13:45:00,80.56,80.6,80.56,80.59,41496.0,69.6448,69.6794,69.6448,69.6708,41496.0
2020-03-11 13:50:00,80.59,80.61,80.57,80.57,42570.0,69.6708,69.6881,69.6535,69.6535,42570.0
2020-03-11 13:55:00,80.57,80.58,80.54,80.55,94794.0,69.6535,69.6621,69.6276,69.6362,94794.0
2020-03-11 14:00:00,80.55,80.56,80.54,80.55,43959.0,69.6362,69.6448,69.6276,69.6362,43959.0
2020-03-11 14:05:00,80.55,80.56,80.52,80.55,91664.0,69.6362,69.6448,69.6103,69.6362,91664.0
2020-03-11 14:10:00,80.55,80.55,80.5,80.52,121437.0,69.6362,69.6362,69.593,69.6103,121437.0
2020-03-11 14:15:00,80.52,80.53,80.51,80.51,62090.0,69.6103,69.6189,69.6016,69.6016,62090.0
2020-03-11 14:20:00,80.51,80.52,80.5,80.51,50049.0,69.6016,69.6103,69.593,69.6016,50049.0
2020-03-11 14:25:00,80.51,80.51,80.49,80.49,29627.0,69.6016,69.6016,69.5843,69.5843,29627.0
2020-03-11 14:30:00,80.5,80.5,80.48,80.48,28239.0,69.593,69.593,69.5757,69.5757,28239.0
2020-03-11 14:35:00,80.49,80.5,80.48,80.5,37364.0,69.5843,69.593,69.5757,69.593,37364.0
2020-03-11 14:40:00,80.5,80.54,80.49,80.54,74738.0,69.593,69.6276,69.5843,69.6276,74738.0
2020-03-11 14:45:00,80.54,80.54,80.51,80.51,22729.0,69.6276,69.6276,69.6016,69.6016,22729.0
2020-03-11 14:50:00,80.51,80.52,80.49,80.51,36044.0,69.6016,69.6103,69.5843,69.6016,36044.0
2020-03-11 14:55:00,80.51,80.51,80.47,80.47,347745.0,69.6016,69.6016,69.567,69.567,347745.0
2020-03-11 15:00:00,80.47,80.48,80.42,80.42,34195.0,69.567,69.5757,69.5238,69.5238,34195.0
2020-03-11 15:05:00,80.42,80.43,80.41,80.42,28252.0,69.5238,69.5325,69.5152,69.5238,28252.0
2020-03-11 15:10:00,80.41,80.42,80.3,80.32,81136.0,69.5152,69.5238,69.4201,69.4374,81136.0
2020-03-11 15:15:00,80.32,80.36,80.32,80.33,53514.0,69.4374,69.4719,69.4374,69.446,53514.0
2020-03-11 15:20:00,80.34,80.35,80.3,80.3,39623.0,69.4547,69.4633,69.4201,69.4201,39623.0
2020-03-11 15:25:00,80.3,80.31,80.25,80.25,151337.0,69.4201,69.4287,69.3769,69.3769,151337.0
2020-03-11 15:30:00,80.25,80.28,80.23,80.27,228468.0,69.3769,69.4028,69.3596,69.3941,228468.0
2020-03-11 15:35:00,80.27,80.28,80.25,80.26,70500.0,69.3941,69.4028,69.3769,69.3855,70500.0
2020-03-11 15:40:00,80.25,80.28,80.24,80.25,68742.0,69.3769,69.4028,69.3682,69.3769,68742.0
2020-03-11 15:45:00,80.25,80.27,80.24,80.27,61887.0,69.3769,69.3941,69.3682,69.3941,61887.0
2020-03-11 15:50:00,80.26,80.27,80.24,80.26,121724.0,69.3855,69.3941,69.3682,69.3855,121724.0
2020-03-11 15:55:00,80.26,80.27,80.19,80.2,161516.0,69.3855,69.3941,69.325,69.3336,161516.0
2020-03-12 09:30:00,78.7,79.82,78.52,78.62,431881.0,68.0369,69.0051,67.8813,67.9677,431881.0
2020-03-12 09:35:00,78.63,78.65,78.62,78.64,14826.0,67.9763,67.9936,67.9677,67.985,14826.0
2020-03-12 09:40:00,78.64,78.64,78.64,78.64,0.0,67.985,67.985,67.985,67.985,0.0
2020-03-12 09:45:00,78.64,78.64,78.64,78.64,0.0,67.985,67.985,67.985,67.985,0.0
2020-03-12 09:50:00,78.26,78.51,77.67,77.85,206122.0,67.6565,67.8726,67.1464,67.302,206122.0
2020-03-12 09:55:00,77.98,78.55,77.67,78.47,809859.0,67.4144,67.9072,67.1464,67.838,809859.0
2020-03-12 10:00:00,78.45,78.5,78.06,78.32,152029.0,67.8207,67.864,67.4836,67.7083,152029.0
2020-03-12 10:05:00,78.33,78.49,78.3,78.48,125781.0,67.717,67.8553,67.6911,67.8467,125781.0
2020-03-12 10:10:00,78.48,78.51,78.43,78.46,246106.0,67.8467,67.8726,67.8034,67.8294,246106.0
2020-03-12 10:15:00,78.47,78.47,78.02,78.26,305590.0,67.838,67.838,67.449,67.6565,305590.0
2020-03-12 10:20:00,78.28,78.39,78.12,78.12,130459.0,67.6738,67.7689,67.5354,67.5354,130459.0
2020-03-12 10:25:00,78.35,78.38,78.1,78.33,212679.0,67.7343,67.7602,67.5182,67.717,212679.0
2020-03-12 10:30:00,78.33,78.51,78.31,78.48,88005.0,67.717,67.8726,67.6997,67.8467,88005.0
2020-03-12 10:35:00,78.47,78.64,78.47,78.52,107243.0,67.838,67.985,67.838,67.8813,107243.0
2020-03-12 10:40:00,78.52,78.67,78.49,78.67,69065.0,67.8813,68.0109,67.8553,68.0109,69065.0
2020-03-12 10:45:00,78.67,78.83,78.6,78.75,169319.0,68.0109,68.1492,67.9504,68.0801,169319.0
2020-03-12 10:50:00,78.72,78.9,78.72,78.9,90405.0,68.0542,68.2098,68.0542,68.2098,90405.0
2020-03-12 10:55:00,78.9,79.4,78.89,79.34,61341.0,68.2098,68.642,68.2011,68.5901,61341.0
2020-03-12 11:00:00,79.34,79.36,79.27,79.29,130218.0,68.5901,68.6074,68.5296,68.5469,130218.0
2020-03-12 11:05:00,79.29,79.29,79.25,79.27,60408.0,68.5469,68.5469,68.5123,68.5296,60408.0
2020-03-12 11:10:00,79.27,79.27,79.26,79.27,45840.0,68.5296,68.5296,68.521,68.5296,45840.0
2020-03-12 11:15:00,79.27,79.27,79.26,79.27,72043.0,68.5296,68.5296,68.521,68.5296,72043.0
2020-03-12 11:20:00,79.27,79.33,79.25,79.3,54578.0,68.5296,68.5815,68.5123,68.5556,54578.0
2020-03-12 11:25:00,79.31,79.37,79.29,79.37,38457.0,68.5642,68.6161,68.5469,68.6161,38457.0
2020-03-12 11:30:00,79.36,79.37,79.27,79.29,169008.0,68.6074,68.6161,68.5296,68.5469,169008.0
2020-03-12 11:35:00,79.28,79.28,79.04,79.13,135581.0,68.5383,68.5383,68.3308,68.4086,135581.0
2020-03-12 11:40:00,79.11,79.15,78.46,78.62,531382.0,68.3913,68.4259,67.8294,67.9677,531382.0
2020-03-12 11:45:00,78.61,79.24,78.6,78.77,101230.0,67.9591,68.5037,67.9504,68.0974,101230.0
2020-03-12 11:50:00,78.78,78.96,78.77,78.86,48204.0,68.106,68.2616,68.0974,68.1752,48204.0
2020-03-12 11:55:00,78.86,79.0,78.86,78.99,82474.0,68.1752,68.2962,68.1752,68.2876,82474.0
2020-03-12 12:00:00,78.98,79.14,78.97,79.1,42188.0,68.2789,68.4172,68.2703,68.3827,42188.0
2020-03-12 12:05:00,79.1,79.1,79.07,79.1,74104.0,68.3827,68.3827,68.3567,68.3827,74104.0
2020-03-12 12:10:00,79.1,79.1,79.04,79.06,62227.0,68.3827,68.3827,68.3308,68.3481,62227.0
2020-03-12 12:15:00,79.06,79.07,79.06,79.07,72920.0,68.3481,68.3567,68.3481,68.3567,72920.0
2020-03-12 12:20:00,79.06,79.07,79.05,79.06,88856.0,68.3481,68.3567,68.3394,68.3481,88856.0
2020-03-12 12:25:00,79.06,79.07,79.05,79.06,39064.0,68.3481,68.3567,68.3394,68.3481,39064.0
2020-03-12 12:30:00,79.06,79.07,79.04,79.05,140033.0,68.3481,68.3567,68.3308,68.3394,140033.0
2020-03-12 12:35:00,79.06,79.06,79.03,79.05,57849.0,68.3481,68.3481,68.3221,68.3394,57849.0
2020-03-12 12:40:00,79.05,79.05,79.02,79.04,121677.0,68.3394,68.3394,68.3135,68.3308,121677.0
2020-03-12 12:45:00,79.04,79.08,79.03,79.07,51937.0,68.3308,68.3654,68.3221,68.3567,51937.0
2020-03-12 12:50:00,79.07,79.09,79.06,79.09,77111.0,68.3567,68.374,68.3481,68.374,77111.0
2020-03-12 12:55:00,79.09,79.28,79.08,79.28,158660.0,68.374,68.5383,68.3654,68.5383,158660.0
2020-03-12 13:00:00,79.28,79.49,79.28,79.48,30590.0,68.5383,68.7198,68.5383,68.7112,30590.0
2020-03-12 13:05:00,79.48,79.65,79.47,79.64,38827.0,68.7112,68.8581,68.7025,68.8495,38827.0
2020-03-12 13:10:00,79.64,79.65,79.48,79.48,66237.0,68.8495,68.8581,68.7112,68.7112,66237.0
2020-03-12 13:15:00,79.48,79.5,79.37,79.39,52845.0,68.7112,68.7285,68.6161,68.6334,52845.0
2020-03-12 13:20:00,79.39,79.39,79.26,79.27,84184.0,68.6334,68.6334,68.521,68.5296,84184.0
2020-03-12 13:25:00,79.27,79.27,79.17,79.22,146667.0,68.5296,68.5296,68.4432,68.4864,146667.0
2020-03-12 13:30:00,79.21,79.31,79.19,79.3,40986.0,68.4778,68.5642,68.4605,68.5556,40986.0
2020-03-12 13:35:00,79.29,79.31,79.19,79.25,210515.0,68.5469,68.5642,68.4605,68.5123,210515.0
2020-03-12 13:40:00,79.25,79.25,79.01,79.12,1528022.0,68.5123,68.5123,68.3049,68.4,1528022.0
2020-03-12 13:45:00,79.14,79.19,79.12,79.16,28044.0,68.4172,68.4605,68.4,68.4345,28044.0
2020-03-12 13:50:00,79.17,79.18,79.12,79.16,55271.0,68.4432,68.4518,68.4,68.4345,55271.0
2020-03-12 13:55:00,79.15,79.2,79.13,79.17,63025.0,68.4259,68.4691,68.4086,68.4432,63025.0
2020-03-12 14:00:00,79.17,79.19,79.09,79.16,144664.0,68.4432,68.4605,68.374,68.4345,144664.0
2020-03-12 14:05:00,79.14,79.16,79.11,79.13,129447.0,68.4172,68.4345,68.3913,68.4086,129447.0
2020-03-12 14:10:00,79.13,79.14,79.1,79.12,91893.0,68.4086,68.4172,68.3827,68.4,91893.0
2020-03-12 14:15:00,79.12,79.15,79.11,79.14,44911.0,68.4,68.4259,68.3913,68.4172,44911.0
2020-03-12 14:20:00,79.13,79.19,79.13,79.17,68142.0,68.4086,68.4605,68.4086,68.4432,68142.0
2020-03-12 14:25:00,79.17,79.17,78.97,78.97,39774.0,68.4432,68.4432,68.2703,68.2703,39774.0
2020-03-12 14:30:00,78.96,78.98,78.67,78.74,100774.0,68.2616,68.2789,68.0109,68.0714,100774.0
2020-03-12 14:35:00,78.71,78.9,78.71,78.72,57797.0,68.0455,68.2098,68.0455,68.0542,57797.0
2020-03-12 14:40:00,78.77,78.85,78.72,78.81,66929.0,68.0974,68.1665,68.0542,68.132,66929.0
2020-03-12 14:45:00,78.81,78.9,78.76,78.79,42962.0,68.132,68.2098,68.0887,68.1147,42962.0
2020-03-12 14:50:00,78.8,78.93,78.78,78.92,100470.0,68.1233,68.2357,68.106,68.2271,100470.0
2020-03-12 14:55:00,78.92,79.01,78.91,78.96,160169.0,68.2271,68.3049,68.2184,68.2616,160169.0
2020-03-12 15:00:00,78.94,79.0,78.89,78.9,108358.0,68.2443,68.2962,68.2011,68.2098,108358.0
2020-03-12 15:05:00,78.9,78.9,78.75,78.79,309393.0,68.2098,68.2098,68.0801,68.1147,309393.0
2020-03-12 15:10:00,78.8,78.88,78.75,78.79,150280.0,68.1233,68.1925,68.0801,68.1147,150280.0
2020-03-12 15:15:00,78.78,78.78,78.7,78.74,319673.0,68.106,68.106,68.0369,68.0714,319673.0
2020-03-12 15:20:00,78.73,78.74,78.58,78.62,105950.0,68.0628,68.0714,67.9331,67.9677,105950.0
2020-03-12 15:25:00,78.62,78.62,78.52,78.56,134752.0,67.9677,67.9677,67.8813,67.9158,134752.0
2020-03-12 15:30:00,78.58,78.58,78.44,78.48,117585.0,67.9331,67.9331,67.8121,67.8467,117585.0
2020-03-12 15:35:00,78.47,78.54,78.47,78.54,37771.0,67.838,67.8985,67.838,67.8985,37771.0
2020-03-12 15:40:00,78.54,78.55,78.49,78.49,74444.0,67.8985,67.9072,67.8553,67.8553,74444.0
2020-03-12 15:45:00,78.49,78.6,78.46,78.5,85675.0,67.8553,67.9504,67.8294,67.864,85675.0
2020-03-12 15:50:00,78.51,78.58,78.49,78.56,73129.0,67.8726,67.9331,67.8553,67.9158,73129.0
2020-03-12 15:55:00,78.56,78.62,78.52,78.57,134950.0,67.9158,67.9677,67.8813,67.9245,134950.0
2020-03-13 09:30:00,78.7,79.39,78.55,79.27,413711.0,68.0369,68.6334,67.9072,68.5296,413711.0
2020-03-13 09:35:00,79.29,79.33,79.26,79.33,140951.0,68.5469,68.5815,68.521,68.5815,140951.0
2020-03-13 09:40:00,79.28,79.33,79.1,79.16,100358.0,68.5383,68.5815,68.3827,68.4345,100358.0
2020-03-13 09:45:00,79.15,79.19,78.83,78.98,110973.0,68.4259,68.4605,68.1492,68.2789,110973.0
2020-03-13 09:50:00,78.98,79.02,78.7,78.94,628394.0,68.2789,68.3135,68.0369,68.2443,628394.0
2020-03-13 09:55:00,78.9,79.05,78.76,78.87,137603.0,68.2098,68.3394,68.0887,68.1838,137603.0
2020-03-13 10:00:00,78.86,79.03,78.85,78.99,103996.0,68.1752,68.3221,68.1665,68.2876,103996.0
2020-03-13 10:05:00,79.01,79.02,78.95,78.97,104857.0,68.3049,68.3135,68.253,68.2703,104857.0
2020-03-13 10:10:00,78.97,79.19,78.96,79.17,233787.0,68.2703,68.4605,68.2616,68.4432,233787.0
2020-03-13 10:15:00,79.16,79.29,79.09,79.18,165876.0,68.4345,68.5469,68.374,68.4518,165876.0
2020-03-13 10:20:00,79.2,79.37,79.18,79.18,572757.0,68.4691,68.6161,68.4518,68.4518,572757.0
2020-03-13 10:25:00,79.15,79.17,79.13,79.16,48355.0,68.4259,68.4432,68.4086,68.4345,48355.0
2020-03-13 10:30:00,79.15,79.17,78.95,78.98,89759.0,68.4259,68.4432,68.253,68.2789,89759.0
2020-03-13 10:35:00,78.96,79.0,78.92,78.96,60177.0,68.2616,68.2962,68.2271,68.2616,60177.0
2020-03-13 10:40:00,78.91,78.93,78.82,78.92,23923.0,68.2184,68.2357,68.1406,68.2271,23923.0
2020-03-13 10:45:00,78.92,79.0,78.91,78.97,26393.0,68.2271,68.2962,68.2184,68.2703,26393.0
2020-03-13 10:50:00,78.97,78.97,78.84,78.84,28119.0,68.2703,68.2703,68.1579,68.1579,28119.0
2020-03-13 10:55:00,78.84,78.84,78.55,78.55,28485.0,68.1579,68.1579,67.9072,67.9072,28485.0
2020-03-13 11:00:00,78.59,78.61,78.38,78.54,688701.0,67.9418,67.9591,67.7602,67.8985,688701.0
2020-03-13 11:05:00,78.54,78.66,78.54,78.63,29950.0,67.8985,68.0023,67.8985,67.9763,29950.0
2020-03-13 11:10:00,78.61,78.62,78.51,78.56,72431.0,67.9591,67.9677,67.8726,67.9158,72431.0
2020-03-13 11:15:00,78.56,78.61,78.55,78.55,15241.0,67.9158,67.9591,67.9072,67.9072,15241.0
2020-03-13 11:20:00,78.56,78.6,78.56,78.57,44807.0,67.9158,67.9504,67.9158,67.9245,44807.0
2020-03-13 11:25:00,78.58,78.6,78.56,78.58,52535.0,67.9331,67.9504,67.9158,67.9331,52535.0
2020-03-13 11:30:00,78.58,78.6,78.45,78.47,99459.0,67.9331,67.9504,67.8207,67.838,99459.0
2020-03-13 11:35:00,78.47,78.5,78.44,78.45,121397.0,67.838,67.864,67.8121,67.8207,121397.0
2020-03-13 11:40:00,78.45,78.46,78.39,78.42,232387.0,67.8207,67.8294,67.7689,67.7948,232387.0
2020-03-13 11:45:00,78.44,78.46,78.41,78.46,19152.0,67.8121,67.8294,67.7862,67.8294,19152.0
2020-03-13 11:50:00,78.46,78.51,78.45,78.5,20068.0,67.8294,67.8726,67.8207,67.864,20068.0
2020-03-13 11:55:00,78.5,78.52,78.47,78.52,40179.0,67.864,67.8813,67.838,67.8813,40179.0
2020-03-13 12:00:00,78.51,78.51,78.49,78.5,19768.0,67.8726,67.8726,67.8553,67.864,19768.0
2020-03-13 12:05:00,78.49,78.52,78.4,78.44,57567.0,67.8553,67.8813,67.7775,67.8121,57567.0
2020-03-13 12:10:00,78.47,78.54,78.44,78.49,31474.0,67.838,67.8985,67.8121,67.8553,31474.0
2020-03-13 12:15:00,78.45,78.51,78.4,78.47,48461.0,67.8207,67.8726,67.7775,67.838,48461.0
2020-03-13 12:20:00,78.48,78.49,78.39,78.4,27491.0,67.8467,67.8553,67.7689,67.7775,27491.0
2020-03-13 12:25:00,78.4,78.48,78.34,78.48,77571.0,67.7775,67.8467,67.7256,67.8467,77571.0
2020-03-13 12:30:00,78.46,78.49,78.17,78.17,334455.0,67.8294,67.8553,67.5787,67.5787,334455.0
2020-03-13 12:35:00,78.18,78.4,77.96,78.1,370002.0,67.5873,67.7775,67.3971,67.5182,370002.0
2020-03-13 12:40:00,78.04,78.44,78.03,78.34,65580.0,67.4663,67.8121,67.4576,67.7256,65580.0
2020-03-13 12:45:00,78.33,78.44,78.2,78.29,55989.0,67.717,67.8121,67.6046,67.6824,55989.0
2020-03-13 12:50:00,78.23,78.45,78.22,78.39,56121.0,67.6305,67.8207,67.6219,67.7689,56121.0
2020-03-13 12:55:00,78.4,78.42,78.32,78.38,92659.0,67.7775,67.7948,67.7083,67.7602,92659.0
2020-03-13 13:00:00,78.37,78.41,78.08,78.09,43719.0,67.7516,67.7862,67.5009,67.5095,43719.0
2020-03-13 13:05:00,78.09,78.26,78.09,78.17,54711.0,67.5095,67.6565,67.5095,67.5787,54711.0
2020-03-13 13:10:00,78.16,78.2,78.11,78.15,43135.0,67.57,67.6046,67.5268,67.5614,43135.0
2020-03-13 13:15:00,78.15,78.32,78.13,78.27,124993.0,67.5614,67.7083,67.5441,67.6651,124993.0
2020-03-13 13:20:00,78.27,78.27,78.01,78.15,55154.0,67.6651,67.6651,67.4404,67.5614,55154.0
2020-03-13 13:25:00,78.15,78.3,78.14,78.29,59649.0,67.5614,67.6911,67.5527,67.6824,59649.0
2020-03-13 13:30:00,78.32,78.35,78.3,78.32,29634.0,67.7083,67.7343,67.6911,67.7083,29634.0
2020-03-13 13:35:00,78.32,78.32,77.95,78.1,84620.0,67.7083,67.7083,67.3885,67.5182,84620.0
2020-03-13 13:40:00,78.1,78.17,77.98,78.15,67909.0,67.5182,67.5787,67.4144,67.5614,67909.0
2020-03-13 13:45:00,78.15,78.17,78.05,78.05,62354.0,67.5614,67.5787,67.4749,67.4749,62354.0
2020-03-13 13:50:00,78.08,78.17,78.06,78.17,45151.0,67.5009,67.5787,67.4836,67.5787,45151.0
2020-03-13 13:55:00,78.16,78.27,78.16,78.24,59892.0,67.57,67.6651,67.57,67.6392,59892.0
2020-03-13 14:00:00,78.24,78.31,78.19,78.24,47845.0,67.6392,67.6997,67.596,67.6392,47845.0
2020-03-13 14:05:00,78.25,78.29,78.19,78.29,28061.0,67.6478,67.6824,67.596,67.6824,28061.0
2020-03-13 14:10:00,78.28,78.29,78.25,78.26,58291.0,67.6738,67.6824,67.6478,67.6565,58291.0
2020-03-13 14:15:00,78.27,78.27,78.24,78.25,56915.0,67.6651,67.6651,67.6392,67.6478,56915.0
2020-03-13 14:20:00,78.24,78.28,78.23,78.24,86296.0,67.6392,67.6738,67.6305,67.6392,86296.0
2020-03-13 14:25:00,78.25,78.38,78.24,78.38,115238.0,67.6478,67.7602,67.6392,67.7602,115238.0
2020-03-13 14:30:00,78.33,78.34,78.21,78.21,124125.0,67.717,67.7256,67.6133,67.6133,124125.0
2020-03-13 14:35:00,78.22,78.31,78.21,78.31,48101.0,67.6219,67.6997,67.6133,67.6997,48101.0
2020-03-13 14:40:00,78.31,78.39,78.24,78.38,125195.0,67.6997,67.7689,67.6392,67.7602,125195.0
2020-03-13 14:45:00,78.35,78.39,78.31,78.39,123934.0,67.7343,67.7689,67.6997,67.7689,123934.0
2020-03-13 14:50:00,78.38,78.4,78.21,78.4,141179.0,67.7602,67.7775,67.6133,67.7775,141179.0
2020-03-13 14:55:00,78.38,78.45,78.22,78.37,63484.0,67.7602,67.8207,67.6219,67.7516,63484.0
2020-03-13 15:00:00,78.33,78.38,78.26,78.34,51723.0,67.717,67.7602,67.6565,67.7256,51723.0
2020-03-13 15:05:00,78.34,78.37,78.32,78.35,35698.0,67.7256,67.7516,67.7083,67.7343,35698.0
2020-03-13 15:10:00,78.34,78.41,78.3,78.36,24221.0,67.7256,67.7862,67.6911,67.7429,24221.0
2020-03-13 15:15:00,78.37,78.39,78.34,78.38,34101.0,67.7516,67.7689,67.7256,67.7602,34101.0
2020-03-13 15:20:00,78.38,78.4,78.33,78.37,38257.0,67.7602,67.7775,67.717,67.7516,38257.0
2020-03-13 15:25:00,78.34,78.38,78.25,78.33,58932.0,67.7256,67.7602,67.6478,67.717,58932.0
2020-03-13 15:30:00,78.29,78.31,78.2,78.2,54031.0,67.6824,67.6997,67.6046,67.6046,54031.0
2020-03-13 15:35:00,78.2,78.21,78.05,78.09,51933.0,67.6046,67.6133,67.4749,67.5095,51933.0
2020-03-13 15:40:00,78.12,78.22,78.1,78.18,40863.0,67.5354,67.6219,67.5182,67.5873,40863.0
2020-03-13 15:45:00,78.18,78.3,78.15,78.2,168200.0,67.5873,67.6911,67.5614,67.6046,168200.0
2020-03-13 15:50:00,78.2,78.35,78.19,78.33,147618.0,67.6046,67.7343,67.596,67.717,147618.0
2020-03-13 15:55:00,78.33,78.62,78.32,78.6,188897.0,67.717,67.9677,67.7083,67.9504,188897.0
2020-03-16 09:30:00,75.98,76.82,72.15,75.94,186006.0,65.6854,66.4116,62.3743,65.6508,186006.0
2020-03-16 09:35:00,75.94,75.94,75.94,75.94,0.0,65.6508,65.6508,65.6508,65.6508,0.0
2020-03-16 09:40:00,75.94,75.94,75.94,75.94,0.0,65.6508,65.6508,65.6508,65.6508,0.0
2020-03-16 09:45:00,74.15,76.72,74.15,76.07,200859.0,64.1033,66.3251,64.1033,65.7632,200859.0
2020-03-16 09:50:00,76.06,76.06,75.27,75.92,135135.0,65.7546,65.7546,65.0716,65.6335,135135.0
2020-03-16 09:55:00,75.91,76.3,75.84,76.18,181461.0,65.6249,65.962,65.5644,65.8583,181461.0
2020-03-16 10:00:00,76.2,76.29,75.66,75.84,61430.0,65.8756,65.9534,65.4088,65.5644,61430.0
2020-03-16 10:05:00,75.84,76.71,75.8,76.66,88986.0,65.5644,66.3165,65.5298,66.2733,88986.0
2020-03-16 10:10:00,76.66,76.91,76.45,76.7,168355.0,66.2733,66.4894,66.0917,66.3078,168355.0
2020-03-16 10:15:00,76.61,76.79,75.8,76.21,253688.0,66.23,66.3856,65.5298,65.8842,253688.0
2020-03-16 10:20:00,76.04,76.5,76.04,76.45,29970.0,65.7373,66.1349,65.7373,66.0917,29970.0
2020-03-16 10:25:00,76.34,76.56,76.3,76.45,40155.0,65.9966,66.1868,65.962,66.0917,40155.0
2020-03-16 10:30:00,76.52,76.8,76.29,76.58,61764.0,66.1522,66.3943,65.9534,66.2041,61764.0
2020-03-16 10:35:00,76.81,76.92,76.04,76.57,216288.0,66.4029,66.498,65.7373,66.1955,216288.0
2020-03-16 10:40:00,76.67,76.91,76.4,76.91,169230.0,66.2819,66.4894,66.0485,66.4894,169230.0
2020-03-16 10:45:00,76.85,76.92,76.79,76.87,67931.0,66.4375,66.498,66.3856,66.4548,67931.0
2020-03-16 10:50:00,76.85,76.9,76.8,76.87,37769.0,66.4375,66.4807,66.3943,66.4548,37769.0
2020-03-16 10:55:00,76.87,76.99,76.83,76.97,110429.0,66.4548,66.5586,66.4202,66.5413,110429.0
2020-03-16 11:00:00,76.95,77.31,76.94,77.14,104452.0,66.524,66.8352,66.5153,66.6882,104452.0
2020-03-16 11:05:00,77.14,77.16,76.97,77.15,82654.0,66.6882,66.7055,66.5413,66.6969,82654.0
2020-03-16 11:10:00,77.13,77.48,77.13,77.42,130458.0,66.6796,66.9822,66.6796,66.9303,130458.0
2020-03-16 11:15:00,77.42,77.9,77.42,77.9,169426.0,66.9303,67.3453,66.9303,67.3453,169426.0
2020-03-16 11:20:00,77.9,78.0,77.85,77.89,205254.0,67.3453,67.4317,67.302,67.3366,205254.0
2020-03-16 11:25:00,77.89,77.9,77.65,77.74,398794.0,67.3366,67.3453,67.1291,67.2069,398794.0
2020-03-16 11:30:00,77.76,77.86,77.56,77.66,206276.0,67.2242,67.3107,67.0513,67.1378,206276.0
2020-03-16 11:35:00,77.74,77.74,77.24,77.28,207117.0,67.2069,67.2069,66.7747,66.8093,207117.0
2020-03-16 11:40:00,77.28,77.36,77.19,77.28,179943.0,66.8093,66.8784,66.7315,66.8093,179943.0
2020-03-16 11:45:00,77.27,77.69,77.16,77.24,79310.0,66.8006,67.1637,66.7055,66.7747,79310.0
2020-03-16 11:50:00,77.19,77.44,77.14,77.15,28565.0,66.7315,66.9476,66.6882,66.6969,28565.0
2020-03-16 11:55:00,77.18,77.26,77.13,77.19,23963.0,66.7228,66.792,66.6796,66.7315,23963.0
2020-03-16 12:00:00,77.17,77.18,77.0,77.12,92029.0,66.7142,66.7228,66.5672,66.6709,92029.0
2020-03-16 12:05:00,77.13,77.14,77.08,77.13,94355.0,66.6796,66.6882,66.6364,66.6796,94355.0
2020-03-16 12:10:00,77.13,77.13,76.86,76.99,204122.0,66.6796,66.6796,66.4462,66.5586,204122.0
2020-03-16 12:15:00,77.01,77.01,76.84,76.88,32040.0,66.5758,66.5758,66.4289,66.4635,32040.0
2020-03-16 12:20:00,76.88,76.98,76.87,76.89,143515.0,66.4635,66.5499,66.4548,66.4721,143515.0
2020-03-16 12:25:00,76.87,76.96,76.85,76.89,133086.0,66.4548,66.5326,66.4375,66.4721,133086.0
2020-03-16 12:30:00,76.93,76.93,76.87,76.87,47212.0,66.5067,66.5067,66.4548,66.4548,47212.0
2020-03-16 12:35:00,76.87,76.9,76.73,76.74,90366.0,66.4548,66.4807,66.3338,66.3424,90366.0
2020-03-16 12:40:00,76.76,76.8,76.74,76.77,42440.0,66.3597,66.3943,66.3424,66.3684,42440.0
2020-03-16 12:45:00,76.75,76.76,76.62,76.63,61045.0,66.3511,66.3597,66.2387,66.2473,61045.0
2020-03-16 12:50:00,76.65,76.65,76.29,76.43,101147.0,66.2646,66.2646,65.9534,66.0744,101147.0
2020-03-16 12:55:00,76.43,76.44,76.26,76.33,223274.0,66.0744,66.0831,65.9275,65.988,223274.0
2020-03-16 13:00:00,76.34,76.42,76.28,76.41,102750.0,65.9966,66.0658,65.9448,66.0571,102750.0
2020-03-16 13:05:00,76.42,76.56,76.41,76.51,47648.0,66.0658,66.1868,66.0571,66.1436,47648.0
2020-03-16 13:10:00,76.51,76.57,76.5,76.53,36277.0,66.1436,66.1955,66.1349,66.1609,36277.0
2020-03-16 13:15:00,76.53,76.54,76.46,76.49,62576.0,66.1609,66.1695,66.1004,66.1263,62576.0
2020-03-16 13:20:00,76.49,76.54,76.47,76.54,99684.0,66.1263,66.1695,66.109,66.1695,99684.0
2020-03-16 13:25:00,76.54,76.67,76.53,76.6,62608.0,66.1695,66.2819,66.1609,66.2214,62608.0
2020-03-16 13:30:00,76.6,76.63,76.55,76.62,60195.0,66.2214,66.2473,66.1782,66.2387,60195.0
2020-03-16 13:35:00,76.62,76.62,76.45,76.56,102961.0,66.2387,66.2387,66.0917,66.1868,102961.0
2020-03-16 13:40:00,76.56,76.57,76.47,76.48,91663.0,66.1868,66.1955,66.109,66.1177,91663.0
2020-03-16 13:45:00,76.47,76.55,76.45,76.48,71883.0,66.109,66.1782,66.0917,66.1177,71883.0
2020-03-16 13:50:00,76.5,76.53,76.41,76.42,97919.0,66.1349,66.1609,66.0571,66.0658,97919.0
2020-03-16 13:55:00,76.42,76.57,76.4,76.5,286325.0,66.0658,66.1955,66.0485,66.1349,286325.0
2020-03-16 14:00:00,76.49,76.53,76.44,76.51,105331.0,66.1263,66.1609,66.0831,66.1436,105331.0
2020-03-16 14:05:00,76.49,76.57,76.49,76.53,62014.0,66.1263,66.1955,66.1263,66.1609,62014.0
2020-03-16 14:10:00,76.53,76.58,76.5,76.5,27262.0,66.1609,66.2041,66.1349,66.1349,27262.0
2020-03-16 14:15:00,76.5,76.55,76.47,76.54,49282.0,66.1349,66.1782,66.109,66.1695,49282.0
2020-03-16 14:20:00,76.55,76.55,76.49,76.52,247285.0,66.1782,66.1782,66.1263,66.1522,247285.0
2020-03-16 14:25:00,76.52,77.25,76.46,76.6,177550.0,66.1522,66.7833,66.1004,66.2214,177550.0
2020-03-16 14:30:00,76.6,76.79,76.55,76.75,74310.0,66.2214,66.3856,66.1782,66.3511,74310.0
2020-03-16 14:35:00,76.76,76.87,76.71,76.78,64646.0,66.3597,66.4548,66.3165,66.377,64646.0
2020-03-16 14:40:00,76.79,77.06,76.64,77.01,672352.0,66.3856,66.6191,66.256,66.5758,672352.0
2020-03-16 14:45:00,77.01,77.05,75.95,76.78,67145.0,66.5758,66.6104,65.6595,66.377,67145.0
2020-03-16 14:50:00,76.78,76.87,76.74,76.85,63565.0,66.377,66.4548,66.3424,66.4375,63565.0
2020-03-16 14:55:00,76.86,77.01,76.8,76.95,41897.0,66.4462,66.5758,66.3943,66.524,41897.0
2020-03-16 15:00:00,76.93,76.99,76.78,76.81,79010.0,66.5067,66.5586,66.377,66.4029,79010.0
2020-03-16 15:05:00,76.83,76.89,76.79,76.82,87059.0,66.4202,66.4721,66.3856,66.4116,87059.0
2020-03-16 15:10:00,76.82,76.86,76.75,76.85,201395.0,66.4116,66.4462,66.3511,66.4375,201395.0
2020-03-16 15:15:00,76.85,77.01,76.81,76.94,303439.0,66.4375,66.5758,66.4029,66.5153,303439.0
2020-03-16 15:20:00,76.95,77.11,76.93,77.09,93140.0,66.524,66.6623,66.5067,66.645,93140.0
2020-03-16 15:25:00,77.06,77.13,77.0,77.07,164962.0,66.6191,66.6796,66.5672,66.6277,164962.0
2020-03-16 15:30:00,77.04,77.13,76.95,77.05,110106.0,66.6018,66.6796,66.524,66.6104,110106.0
2020-03-16 15:35:00,77.05,77.25,76.87,77.12,250716.0,66.6104,66.7833,66.4548,66.6709,250716.0
2020-03-16 15:40:00,77.12,77.25,76.69,76.69,318613.0,66.6709,66.7833,66.2992,66.2992,318613.0
2020-03-16 15:45:00,76.64,76.85,76.3,76.48,159556.0,66.256,66.4375,65.962,66.1177,159556.0
2020-03-16 15:50:00,76.51,77.01,76.35,76.54,220155.0,66.1436,66.5758,66.0053,66.1695,220155.0
2020-03-16 15:55:00,76.59,76.8,76.41,76.41,90767.0,66.2127,66.3943,66.0571,66.0571,90767.0
2020-03-17 09:30:00,76.37,76.49,75.87,76.46,324432.0,66.0226,66.1263,65.5903,66.1004,324432.0
2020-03-17 09:35:00,76.5,76.85,76.26,76.84,522246.0,66.1349,66.4375,65.9275,66.4289,522246.0
2020-03-17 09:40:00,76.84,77.12,76.55,76.72,551915.0,66.4289,66.6709,66.1782,66.3251,551915.0
2020-03-17 09:45:00,76.57,77.22,76.56,77.14,776195.0,66.1955,66.7574,66.1868,66.6882,776195.0
2020-03-17 09:50:00,77.14,77.49,77.14,77.43,243728.0,66.6882,66.9908,66.6882,66.9389,243728.0
2020-03-17 09:55:00,77.44,77.69,77.23,77.29,107743.0,66.9476,67.1637,66.766,66.8179,107743.0
2020-03-17 10:00:00,77.2,77.47,76.97,77.12,129450.0,66.7401,66.9735,66.5413,66.6709,129450.0
2020-03-17 10:05:00,77.11,77.4,77.11,77.26,306503.0,66.6623,66.913,66.6623,66.792,306503.0
2020-03-17 10:10:00,77.27,77.36,77.11,77.34,275293.0,66.8006,66.8784,66.6623,66.8611,275293.0
2020-03-17 10:15:00,77.35,77.38,77.25,77.33,161546.0,66.8698,66.8957,66.7833,66.8525,161546.0
2020-03-17 10:20:00,77.33,77.36,77.29,77.36,209884.0,66.8525,66.8784,66.8179,66.8784,209884.0
2020-03-17 10:25:00,77.36,77.46,77.35,77.44,236356.0,66.8784,66.9649,66.8698,66.9476,236356.0
2020-03-17 10:30:00,77.45,77.47,77.37,77.41,113305.0,66.9562,66.9735,66.8871,66.9216,113305.0
2020-03-17 10:35:00,77.43,77.5,77.41,77.49,120259.0,66.9389,66.9995,66.9216,66.9908,120259.0
2020-03-17 10:40:00,77.48,77.5,77.45,77.49,317539.0,66.9822,66.9995,66.9562,66.9908,317539.0
2020-03-17 10:45:00,77.5,77.58,77.5,77.55,234069.0,66.9995,67.0686,66.9995,67.0427,234069.0
2020-03-17 10:50:00,77.55,77.64,77.55,77.63,102781.0,67.0427,67.1205,67.0427,67.1118,102781.0
2020-03-17 10:55:00,77.63,77.64,77.6,77.63,174030.0,67.1118,67.1205,67.0859,67.1118,174030.0
2020-03-17 11:00:00,77.64,77.69,77.63,77.69,94193.0,67.1205,67.1637,67.1118,67.1637,94193.0
2020-03-17 11:05:00,77.69,77.73,77.68,77.7,97163.0,67.1637,67.1983,67.1551,67.1724,97163.0
2020-03-17 11:10:00,77.7,77.8,77.7,77.78,185496.0,67.1724,67.2588,67.1724,67.2415,185496.0
2020-03-17 11:15:00,77.78,77.9,77.77,77.84,587041.0,67.2415,67.3453,67.2329,67.2934,587041.0
2020-03-17 11:20:00,77.84,77.86,77.77,77.81,117875.0,67.2934,67.3107,67.2329,67.2674,117875.0
2020-03-17 11:25:00,77.81,77.87,77.79,77.86,149694.0,67.2674,67.3193,67.2502,67.3107,149694.0
2020-03-17 11:30:00,77.86,77.89,77.84,77.88,234960.0,67.3107,67.3366,67.2934,67.328,234960.0
2020-03-17 11:35:00,77.88,77.9,77.86,77.89,147836.0,67.328,67.3453,67.3107,67.3366,147836.0
2020-03-17 11:40:00,77.89,77.9,77.82,77.86,136655.0,67.3366,67.3453,67.2761,67.3107,136655.0
2020-03-17 11:45:00,77.86,77.91,77.83,77.89,301713.0,67.3107,67.3539,67.2847,67.3366,301713.0
2020-03-17 11:50:00,77.9,77.98,77.86,77.96,167269.0,67.3453,67.4144,67.3107,67.3971,167269.0
2020-03-17 11:55:00,77.97,77.99,77.94,77.98,139313.0,67.4058,67.4231,67.3798,67.4144,139313.0
2020-03-17 12:00:00,77.97,78.05,77.94,78.05,124002.0,67.4058,67.4749,67.3798,67.4749,124002.0
2020-03-17 12:05:00,78.04,78.3,78.02,78.25,175658.0,67.4663,67.6911,67.449,67.6478,175658.0
2020-03-17 12:10:00,78.23,78.23,78.09,78.11,53392.0,67.6305,67.6305,67.5095,67.5268,53392.0
2020-03-17 12:15:00,78.11,78.12,77.92,77.95,120252.0,67.5268,67.5354,67.3625,67.3885,120252.0
2020-03-17 12:20:00,77.95,77.99,77.92,77.94,67633.0,67.3885,67.4231,67.3625,67.3798,67633.0
2020-03-17 12:25:00,77.94,77.98,77.92,77.92,107007.0,67.3798,67.4144,67.3625,67.3625,107007.0
2020-03-17 12:30:00,77.92,77.99,77.91,77.99,110266.0,67.3625,67.4231,67.3539,67.4231,110266.0
2020-03-17 12:35:00,77.99,78.0,77.98,78.0,78053.0,67.4231,67.4317,67.4144,67.4317,78053.0
2020-03-17 12:40:00,78.0,78.0,77.86,77.87,83361.0,67.4317,67.4317,67.3107,67.3193,83361.0
2020-03-17 12:45:00,77.88,77.98,77.87,77.97,37716.0,67.328,67.4144,67.3193,67.4058,37716.0
2020-03-17 12:50:00,77.97,77.97,77.84,77.91,140063.0,67.4058,67.4058,67.2934,67.3539,140063.0
2020-03-17 12:55:00,77.91,77.97,77.91,77.95,32547.0,67.3539,67.4058,67.3539,67.3885,32547.0
2020-03-17 13:00:00,77.95,78.02,77.84,77.99,83871.0,67.3885,67.449,67.2934,67.4231,83871.0
2020-03-17 13:05:00,77.96,77.98,77.83,77.87,86157.0,67.3971,67.4144,67.2847,67.3193,86157.0
2020-03-17 13:10:00,77.87,77.91,77.76,77.79,325909.0,67.3193,67.3539,67.2242,67.2502,325909.0
2020-03-17 13:15:00,77.79,77.79,77.57,77.63,101946.0,67.2502,67.2502,67.06,67.1118,101946.0
2020-03-17 13:20:00,77.63,77.69,77.55,77.63,489413.0,67.1118,67.1637,67.0427,67.1118,489413.0
2020-03-17 13:25:00,77.65,77.65,77.52,77.56,46200.0,67.1291,67.1291,67.0167,67.0513,46200.0
2020-03-17 13:30:00,77.56,77.56,77.39,77.45,208720.0,67.0513,67.0513,66.9044,66.9562,208720.0
2020-03-17 13:35:00,77.45,77.45,77.34,77.37,131969.0,66.9562,66.9562,66.8611,66.8871,131969.0
2020-03-17 13:40:00,77.38,77.4,77.37,77.39,57862.0,66.8957,66.913,66.8871,66.9044,57862.0
2020-03-17 13:45:00,77.39,77.47,77.28,77.44,287104.0,66.9044,66.9735,66.8093,66.9476,287104.0
2020-03-17 13:50:00,77.44,77.45,77.35,77.39,74637.0,66.9476,66.9562,66.8698,66.9044,74637.0
2020-03-17 13:55:00,77.39,77.41,77.34,77.35,647811.0,66.9044,66.9216,66.8611,66.8698,647811.0
2020-03-17 14:00:00,77.34,77.52,77.34,77.5,243248.0,66.8611,67.0167,66.8611,66.9995,243248.0
2020-03-17 14:05:00,77.51,77.58,77.48,77.51,130953.0,67.0081,67.0686,66.9822,67.0081,130953.0
2020-03-17 14:10:00,77.51,77.51,77.32,77.41,162565.0,67.0081,67.0081,66.8438,66.9216,162565.0
2020-03-17 14:15:00,77.4,77.46,77.31,77.41,113503.0,66.913,66.9649,66.8352,66.9216,113503.0
2020-03-17 14:20:00,77.4,77.44,77.3,77.42,145120.0,66.913,66.9476,66.8265,66.9303,145120.0
2020-03-17 14:25:00,77.42,77.45,77.34,77.4,336961.0,66.9303,66.9562,66.8611,66.913,336961.0
2020-03-17 14:30:00,77.4,77.48,77.33,77.35,181265.0,66.913,66.9822,66.8525,66.8698,181265.0
2020-03-17 14:35:00,77.35,77.42,77.17,77.2,587873.0,66.8698,66.9303,66.7142,66.7401,587873.0
2020-03-17 14:40:00,77.22,77.38,77.02,77.07,194992.0,66.7574,66.8957,66.5845,66.6277,194992.0
2020-03-17 14:45:00,77.03,77.08,76.5,76.8,137854.0,66.5931,66.6364,66.1349,66.3943,137854.0
2020-03-17 14:50:00,76.83,77.0,76.81,76.88,132838.0,66.4202,66.5672,66.4029,66.4635,132838.0
2020-03-17 14:55:00,76.87,77.1,76.84,76.89,164400.0,66.4548,66.6536,66.4289,66.4721,164400.0
2020-03-17 15:00:00,76.89,76.98,76.83,76.91,178160.0,66.4721,66.5499,66.4202,66.4894,178160.0
2020-03-17 15:05:00,76.91,76.91,76.4,76.46,117612.0,66.4894,66.4894,66.0485,66.1004,117612.0
2020-03-17 15:10:00,76.49,76.78,76.44,76.57,149112.0,66.1263,66.377,66.0831,66.1955,149112.0
2020-03-17 15:15:00,76.58,76.64,76.53,76.59,138951.0,66.2041,66.256,66.1609,66.2127,138951.0
2020-03-17 15:20:00,76.6,76.64,76.49,76.53,233961.0,66.2214,66.256,66.1263,66.1609,233961.0
2020-03-17 15:25:00,76.53,76.64,76.52,76.55,220704.0,66.1609,66.256,66.1522,66.1782,220704.0
2020-03-17 15:30:00,76.55,76.6,76.53,76.54,85934.0,66.1782,66.2214,66.1609,66.1695,85934.0
2020-03-17 15:35:00,76.53,76.6,76.53,76.56,85958.0,66.1609,66.2214,66.1609,66.1868,85958.0
2020-03-17 15:40:00,76.56,76.7,76.53,76.69,199166.0,66.1868,66.3078,66.1609,66.2992,199166.0
2020-03-17 15:45:00,76.73,76.86,76.63,76.76,322557.0,66.3338,66.4462,66.2473,66.3597,322557.0
2020-03-17 15:50:00,76.76,76.9,76.75,76.86,407654.0,66.3597,66.4807,66.3511,66.4462,407654.0
2020-03-17 15:55:00,76.84,76.99,76.69,76.78,639072.0,66.4289,66.5586,66.2992,66.377,639072.0
2020-03-18 09:30:00,75.88,75.88,75.07,75.56,178417.0,65.5989,65.5989,64.8987,65.3223,178417.0
2020-03-18 09:35:00,75.59,75.59,75.07,75.24,300364.0,65.3482,65.3482,64.8987,65.0457,300364.0
2020-03-18 09:40:00,75.26,75.59,75.14,75.36,234017.0,65.063,65.3482,64.9592,65.1494,234017.0
2020-03-18 09:45:00,75.36,75.5,75.22,75.45,387124.0,65.1494,65.2704,65.0284,65.2272,387124.0
2020-03-18 09:50:00,75.43,75.5,75.1,75.46,1106040.0,65.2099,65.2704,64.9246,65.2359,1106040.0
2020-03-18 09:55:00,75.58,75.81,75.41,75.81,220059.0,65.3396,65.5384,65.1926,65.5384,220059.0
2020-03-18 10:00:00,75.81,76.17,75.8,76.17,139508.0,65.5384,65.8497,65.5298,65.8497,139508.0
2020-03-18 10:05:00,76.14,76.24,76.06,76.15,165617.0,65.8237,65.9102,65.7546,65.8324,165617.0
2020-03-18 10:10:00,76.2,76.21,76.12,76.18,37328.0,65.8756,65.8842,65.8064,65.8583,37328.0
2020-03-18 10:15:00,76.2,76.23,76.17,76.2,90281.0,65.8756,65.9015,65.8497,65.8756,90281.0
2020-03-18 10:20:00,76.21,76.21,75.88,76.0,2359778.0,65.8842,65.8842,65.5989,65.7027,2359778.0
2020-03-18 10:25:00,75.98,76.15,75.88,76.15,45146.0,65.6854,65.8324,65.5989,65.8324,45146.0
2020-03-18 10:30:00,76.2,76.23,76.04,76.05,550815.0,65.8756,65.9015,65.7373,65.7459,550815.0
2020-03-18 10:35:00,76.13,76.13,76.06,76.11,37198.0,65.8151,65.8151,65.7546,65.7978,37198.0
2020-03-18 10:40:00,76.11,76.17,76.09,76.16,79862.0,65.7978,65.8497,65.7805,65.841,79862.0
2020-03-18 10:45:00,76.15,76.24,76.05,76.17,1215125.0,65.8324,65.9102,65.7459,65.8497,1215125.0
2020-03-18 10:50:00,76.15,76.17,76.0,76.02,24509.0,65.8324,65.8497,65.7027,65.72,24509.0
2020-03-18 10:55:00,76.01,76.05,76.0,76.02,26875.0,65.7113,65.7459,65.7027,65.72,26875.0
2020-03-18 11:00:00,76.03,76.14,76.01,76.06,29948.0,65.7286,65.8237,65.7113,65.7546,29948.0
2020-03-18 11:05:00,76.05,76.09,75.99,76.0,52379.0,65.7459,65.7805,65.694,65.7027,52379.0
2020-03-18 11:10:00,76.0,76.01,75.87,75.87,135468.0,65.7027,65.7113,65.5903,65.5903,135468.0
2020-03-18 11:15:00,75.86,75.89,75.83,75.88,22291.0,65.5817,65.6076,65.5557,65.5989,22291.0
2020-03-18 11:20:00,75.87,75.92,75.85,75.87,33116.0,65.5903,65.6335,65.573,65.5903,33116.0
2020-03-18 11:25:00,75.87,75.92,75.81,75.89,42564.0,65.5903,65.6335,65.5384,65.6076,42564.0
2020-03-18 11:30:00,75.87,75.88,75.65,75.77,126152.0,65.5903,65.5989,65.4001,65.5039,126152.0
2020-03-18 11:35:00,75.77,75.87,75.67,75.82,92708.0,65.5039,65.5903,65.4174,65.5471,92708.0
2020-03-18 11:40:00,75.83,75.83,75.74,75.76,28771.0,65.5557,65.5557,65.4779,65.4952,28771.0
2020-03-18 11:45:00,75.76,75.76,75.61,75.65,37744.0,65.4952,65.4952,65.3655,65.4001,37744.0
2020-03-18 11:50:00,75.66,75.83,75.64,75.79,155817.0,65.4088,65.5557,65.3915,65.5211,155817.0
2020-03-18 11:55:00,75.82,75.9,75.77,75.87,26864.0,65.5471,65.6162,65.5039,65.5903,26864.0
2020-03-18 12:00:00,75.86,75.88,75.72,75.82,17143.0,65.5817,65.5989,65.4606,65.5471,17143.0
2020-03-18 12:05:00,75.82,75.84,75.71,75.81,51754.0,65.5471,65.5644,65.452,65.5384,51754.0
2020-03-18 12:10:00,75.81,75.82,75.75,75.76,19029.0,65.5384,65.5471,65.4866,65.4952,19029.0
2020-03-18 12:15:00,75.75,75.8,75.5,75.53,121369.0,65.4866,65.5298,65.2704,65.2964,121369.0
2020-03-18 12:20:00,75.54,75.57,75.5,75.52,116157.0,65.305,65.3309,65.2704,65.2877,116157.0
2020-03-18 12:25:00,75.53,75.53,75.39,75.43,389370.0,65.2964,65.2964,65.1753,65.2099,389370.0
2020-03-18 12:30:00,75.42,75.5,75.39,75.43,62717.0,65.2013,65.2704,65.1753,65.2099,62717.0
2020-03-18 12:35:00,75.4,75.47,75.39,75.42,65732.0,65.184,65.2445,65.1753,65.2013,65732.0
2020-03-18 12:40:00,75.42,75.42,75.35,75.37,86186.0,65.2013,65.2013,65.1408,65.158,86186.0
2020-03-18 12:45:00,75.37,75.38,75.36,75.37,83630.0,65.158,65.1667,65.1494,65.158,83630.0
2020-03-18 12:50:00,75.37,75.38,75.34,75.37,113060.0,65.158,65.1667,65.1321,65.158,113060.0
2020-03-18 12:55:00,75.37,75.38,75.24,75.31,37853.0,65.158,65.1667,65.0457,65.1062,37853.0
2020-03-18 13:00:00,75.31,75.31,75.31,75.31,0.0,65.1062,65.1062,65.1062,65.1062,0.0
2020-03-18 13:05:00,75.31,75.31,75.31,75.31,0.0,65.1062,65.1062,65.1062,65.1062,0.0
2020-03-18 13:10:00,74.46,75.0,74.46,74.95,51201.0,64.3713,64.8382,64.3713,64.795,51201.0
2020-03-18 13:15:00,74.94,74.95,74.78,74.88,41013.0,64.7863,64.795,64.648,64.7344,41013.0
2020-03-18 13:20:00,74.88,74.88,74.59,74.87,34665.0,64.7344,64.7344,64.4837,64.7258,34665.0
2020-03-18 13:25:00,74.83,74.84,74.58,74.72,61486.0,64.6912,64.6999,64.4751,64.5961,61486.0
2020-03-18 13:30:00,74.71,74.72,74.41,74.45,51572.0,64.5875,64.5961,64.3281,64.3627,51572.0
2020-03-18 13:35:00,74.43,74.44,74.21,74.23,36607.0,64.3454,64.3541,64.1552,64.1725,36607.0
2020-03-18 13:40:00,74.23,74.52,74.19,74.45,218049.0,64.1725,64.4232,64.1379,64.3627,218049.0
2020-03-18 13:45:00,74.45,74.58,74.45,74.54,119458.0,64.3627,64.4751,64.3627,64.4405,119458.0
2020-03-18 13:50:00,74.55,74.94,74.52,74.67,245923.0,64.4491,64.7863,64.4232,64.5529,245923.0
2020-03-18 13:55:00,74.68,74.77,74.55,74.59,150995.0,64.5615,64.6393,64.4491,64.4837,150995.0
2020-03-18 14:00:00,74.58,74.64,74.49,74.49,232870.0,64.4751,64.527,64.3973,64.3973,232870.0
2020-03-18 14:05:00,74.51,74.72,74.36,74.53,128416.0,64.4146,64.5961,64.2849,64.4319,128416.0
2020-03-18 14:10:00,74.55,74.57,74.38,74.41,379585.0,64.4491,64.4664,64.3022,64.3281,379585.0
2020-03-18 14:15:00,74.44,74.5,74.26,74.29,146636.0,64.3541,64.4059,64.1984,64.2244,146636.0
2020-03-18 14:20:00,74.21,74.49,74.17,74.25,45588.0,64.1552,64.3973,64.1206,64.1898,45588.0
2020-03-18 14:25:00,74.26,74.26,73.85,73.93,164040.0,64.1984,64.1984,63.844,63.9132,164040.0
2020-03-18 14:30:00,73.92,74.2,73.87,74.09,121746.0,63.9045,64.1466,63.8613,64.0515,121746.0
2020-03-18 14:35:00,74.09,74.17,73.86,74.17,118341.0,64.0515,64.1206,63.8526,64.1206,118341.0
2020-03-18 14:40:00,74.16,74.49,74.15,74.41,228947.0,64.112,64.3973,64.1033,64.3281,228947.0
2020-03-18 14:45:00,74.41,74.54,74.28,74.45,139835.0,64.3281,64.4405,64.2157,64.3627,139835.0
2020-03-18 14:50:00,74.46,74.47,74.1,74.23,118362.0,64.3713,64.38,64.0601,64.1725,118362.0
2020-03-18 14:55:00,74.22,74.52,74.22,74.51,171753.0,64.1639,64.4232,64.1639,64.4146,171753.0
2020-03-18 15:00:00,74.51,74.59,74.1,74.46,684404.0,64.4146,64.4837,64.0601,64.3713,684404.0
2020-03-18 15:05:00,74.46,74.48,74.15,74.35,66241.0,64.3713,64.3886,64.1033,64.2762,66241.0
2020-03-18 15:10:00,74.34,74.49,74.18,74.2,240416.0,64.2676,64.3973,64.1293,64.1466,240416.0
2020-03-18 15:15:00,74.15,74.24,74.13,74.2,96974.0,64.1033,64.1812,64.0861,64.1466,96974.0
2020-03-18 15:20:00,74.2,74.54,74.2,74.52,159109.0,64.1466,64.4405,64.1466,64.4232,159109.0
2020-03-18 15:25:00,74.51,74.52,74.4,74.45,458479.0,64.4146,64.4232,64.3195,64.3627,458479.0
2020-03-18 15:30:00,74.34,74.6,74.31,74.49,290577.0,64.2676,64.4924,64.2417,64.3973,290577.0
2020-03-18 15:35:00,74.47,74.47,74.23,74.26,112955.0,64.38,64.38,64.1725,64.1984,112955.0
2020-03-18 15:40:00,74.24,74.28,74.2,74.26,169349.0,64.1812,64.2157,64.1466,64.1984,169349.0
2020-03-18 15:45:00,74.26,74.26,74.14,74.2,106396.0,64.1984,64.1984,64.0947,64.1466,106396.0
2020-03-18 15:50:00,74.23,74.48,74.2,74.47,97681.0,64.1725,64.3886,64.1466,64.38,97681.0
2020-03-18 15:55:00,74.4,74.65,74.3,74.38,49949.0,64.3195,64.5356,64.233,64.3022,49949.0
2020-03-19 09:30:00,73.38,74.06,73.38,73.62,239550.0,63.4377,64.0255,63.4377,63.6452,239550.0
2020-03-19 09:35:00,73.58,73.69,73.38,73.44,579073.0,63.6106,63.7057,63.4377,63.4895,579073.0
2020-03-19 09:40:00,73.56,73.67,72.7,73.2,503714.0,63.5933,63.6884,62.8498,63.2821,503714.0
2020-03-19 09:45:00,73.2,73.44,73.05,73.24,219405.0,63.2821,63.4895,63.1524,63.3166,219405.0
2020-03-19 09:50:00,73.25,73.32,73.24,73.26,149791.0,63.3253,63.3858,63.3166,63.3339,149791.0
2020-03-19 09:55:00,73.27,73.35,73.23,73.32,225137.0,63.3426,63.4117,63.308,63.3858,225137.0
2020-03-19 10:00:00,73.31,73.34,73.19,73.3,73693.0,63.3772,63.4031,63.2734,63.3685,73693.0
2020-03-19 10:05:00,73.3,73.53,73.28,73.42,180606.0,63.3685,63.5674,63.3512,63.4723,180606.0
2020-03-19 10:10:00,73.4,73.87,73.4,73.77,137786.0,63.455,63.8613,63.455,63.7748,137786.0
2020-03-19 10:15:00,73.76,73.77,73.44,73.46,112815.0,63.7662,63.7748,63.4895,63.5068,112815.0
2020-03-19 10:20:00,73.45,73.46,73.35,73.45,87069.0,63.4982,63.5068,63.4117,63.4982,87069.0
2020-03-19 10:25:00,73.45,73.47,73.37,73.38,63932.0,63.4982,63.5155,63.429,63.4377,63932.0
2020-03-19 10:30:00,73.38,73.44,73.37,73.43,56837.0,63.4377,63.4895,63.429,63.4809,56837.0
2020-03-19 10:35:00,73.42,73.44,73.37,73.39,132375.0,63.4723,63.4895,63.429,63.4463,132375.0
2020-03-19 10:40:00,73.39,73.39,73.28,73.34,86433.0,63.4463,63.4463,63.3512,63.4031,86433.0
2020-03-19 10:45:00,73.35,73.36,73.29,73.33,179735.0,63.4117,63.4204,63.3599,63.3944,179735.0
2020-03-19 10:50:00,73.34,73.34,73.18,73.27,177451.0,63.4031,63.4031,63.2648,63.3426,177451.0
2020-03-19 10:55:00,73.26,73.27,73.07,73.09,57783.0,63.3339,63.3426,63.1697,63.187,57783.0
2020-03-19 11:00:00,73.09,73.12,72.91,73.03,107240.0,63.187,63.2129,63.0314,63.1351,107240.0
2020-03-19 11:05:00,73.06,73.1,72.99,73.03,61140.0,63.161,63.1956,63.1005,63.1351,61140.0
2020-03-19 11:10:00,73.02,73.03,72.95,72.96,78523.0,63.1265,63.1351,63.0659,63.0746,78523.0
2020-03-19 11:15:00,72.97,73.0,72.85,72.92,136696.0,63.0832,63.1092,62.9795,63.04,136696.0
2020-03-19 11:20:00,72.92,72.94,72.87,72.92,95483.0,63.04,63.0573,62.9968,63.04,95483.0
2020-03-19 11:25:00,72.92,73.0,72.92,72.99,125957.0,63.04,63.1092,63.04,63.1005,125957.0
2020-03-19 11:30:00,72.99,73.14,72.98,73.11,191040.0,63.1005,63.2302,63.0919,63.2043,191040.0
2020-03-19 11:35:00,73.13,73.28,73.11,73.16,186236.0,63.2215,63.3512,63.2043,63.2475,186236.0
2020-03-19 11:40:00,73.13,73.13,73.01,73.09,25791.0,63.2215,63.2215,63.1178,63.187,25791.0
2020-03-19 11:45:00,73.09,73.17,73.05,73.06,49766.0,63.187,63.2561,63.1524,63.161,49766.0
2020-03-19 11:50:00,73.07,73.1,73.05,73.07,72470.0,63.1697,63.1956,63.1524,63.1697,72470.0
2020-03-19 11:55:00,73.08,73.09,72.9,72.91,39361.0,63.1783,63.187,63.0227,63.0314,39361.0
2020-03-19 12:00:00,72.91,72.92,72.78,72.8,44046.0,63.0314,63.04,62.919,62.9363,44046.0
2020-03-19 12:05:00,72.8,72.89,72.79,72.83,40764.0,62.9363,63.0141,62.9276,62.9622,40764.0
2020-03-19 12:10:00,72.82,72.82,72.61,72.64,31395.0,62.9535,62.9535,62.772,62.7979,31395.0
2020-03-19 12:15:00,72.65,72.66,72.38,72.53,87754.0,62.8066,62.8152,62.5732,62.7028,87754.0
2020-03-19 12:20:00,72.56,72.56,72.44,72.45,24099.0,62.7288,62.7288,62.625,62.6337,24099.0
2020-03-19 12:25:00,72.45,72.51,72.38,72.45,40802.0,62.6337,62.6856,62.5732,62.6337,40802.0
2020-03-19 12:30:00,72.45,72.51,72.44,72.5,32455.0,62.6337,62.6856,62.625,62.6769,32455.0
2020-03-19 12:35:00,72.51,72.52,72.39,72.4,24806.0,62.6856,62.6942,62.5818,62.5905,24806.0
2020-03-19 12:40:00,72.4,72.4,72.21,72.21,197007.0,62.5905,62.5905,62.4262,62.4262,197007.0
2020-03-19 12:45:00,72.22,72.24,72.15,72.15,48867.0,62.4348,62.4521,62.3743,62.3743,48867.0
2020-03-19 12:50:00,72.16,72.19,72.09,72.16,65249.0,62.383,62.4089,62.3225,62.383,65249.0
2020-03-19 12:55:00,72.15,72.16,72.07,72.09,72708.0,62.3743,62.383,62.3052,62.3225,72708.0
2020-03-19 13:00:00,72.09,72.1,72.08,72.1,73638.0,62.3225,62.3311,62.3138,62.3311,73638.0
2020-03-19 13:05:00,72.09,72.1,71.84,71.99,85390.0,62.3225,62.3311,62.1063,62.236,85390.0
2020-03-19 13:10:00,71.99,72.03,71.88,71.88,34385.0,62.236,62.2706,62.1409,62.1409,34385.0
2020-03-19 13:15:00,71.88,71.88,71.76,71.76,61709.0,62.1409,62.1409,62.0372,62.0372,61709.0
2020-03-19 13:20:00,71.76,71.76,71.61,71.61,66517.0,62.0372,62.0372,61.9075,61.9075,66517.0
2020-03-19 13:25:00,71.61,71.64,71.56,71.59,34312.0,61.9075,61.9334,61.8643,61.8902,34312.0
2020-03-19 13:30:00,71.58,71.6,71.53,71.55,39471.0,61.8816,61.8988,61.8383,61.8556,39471.0
2020-03-19 13:35:00,71.54,71.56,71.25,71.25,73468.0,61.847,61.8643,61.5963,61.5963,73468.0
2020-03-19 13:40:00,71.24,71.48,71.19,71.27,767022.0,61.5876,61.7951,61.5444,61.6136,767022.0
2020-03-19 13:45:00,71.27,71.49,71.22,71.47,411702.0,61.6136,61.8038,61.5703,61.7865,411702.0
2020-03-19 13:50:00,71.48,73.2,71.45,71.94,327478.0,61.7951,63.2821,61.7692,62.1928,327478.0
2020-03-19 13:55:00,72.07,72.24,71.97,72.11,181953.0,62.3052,62.4521,62.2187,62.3397,181953.0
2020-03-19 14:00:00,72.09,72.96,72.07,72.69,188441.0,62.3225,63.0746,62.3052,62.8412,188441.0
2020-03-19 14:05:00,72.62,73.23,72.48,72.97,689173.0,62.7806,63.308,62.6596,63.0832,689173.0
2020-03-19 14:10:00,72.96,73.1,72.62,72.83,132438.0,63.0746,63.1956,62.7806,62.9622,132438.0
2020-03-19 14:15:00,72.83,73.39,72.56,72.56,260140.0,62.9622,63.4463,62.7288,62.7288,260140.0
2020-03-19 14:20:00,72.9,72.99,72.55,72.71,73248.0,63.0227,63.1005,62.7201,62.8585,73248.0
2020-03-19 14:25:00,72.65,72.71,72.58,72.61,71996.0,62.8066,62.8585,62.7461,62.772,71996.0
2020-03-19 14:30:00,72.61,72.65,72.56,72.57,133531.0,62.772,62.8066,62.7288,62.7374,133531.0
2020-03-19 14:35:00,72.57,72.7,72.55,72.6,54200.0,62.7374,62.8498,62.7201,62.7634,54200.0
2020-03-19 14:40:00,72.6,72.69,72.45,72.59,73411.0,62.7634,62.8412,62.6337,62.7547,73411.0
2020-03-19 14:45:00,72.58,72.59,72.44,72.44,58375.0,62.7461,62.7547,62.625,62.625,58375.0
2020-03-19 14:50:00,72.44,72.45,72.22,72.25,121665.0,62.625,62.6337,62.4348,62.4608,121665.0
2020-03-19 14:55:00,72.22,72.28,72.07,72.23,113522.0,62.4348,62.4867,62.3052,62.4435,113522.0
2020-03-19 15:00:00,72.23,72.23,72.0,72.19,232454.0,62.4435,62.4435,62.2447,62.4089,232454.0
2020-03-19 15:05:00,72.19,72.21,72.08,72.12,320799.0,62.4089,62.4262,62.3138,62.3484,320799.0
2020-03-19 15:10:00,72.12,72.29,72.07,72.1,221956.0,62.3484,62.4954,62.3052,62.3311,221956.0
2020-03-19 15:15:00,72.09,72.14,72.04,72.05,225218.0,62.3225,62.3657,62.2792,62.2879,225218.0
2020-03-19 15:20:00,72.06,72.14,72.05,72.11,111506.0,62.2965,62.3657,62.2879,62.3397,111506.0
2020-03-19 15:25:00,72.11,72.11,72.01,72.01,133442.0,62.3397,62.3397,62.2533,62.2533,133442.0
2020-03-19 15:30:00,72.02,72.04,71.96,71.98,130089.0,62.2619,62.2792,62.2101,62.2274,130089.0
2020-03-19 15:35:00,71.99,72.01,71.81,71.84,84358.0,62.236,62.2533,62.0804,62.1063,84358.0
2020-03-19 15:40:00,71.86,71.92,71.75,71.81,127110.0,62.1236,62.1755,62.0285,62.0804,127110.0
2020-03-19 15:45:00,71.8,71.9,71.79,71.85,115072.0,62.0717,62.1582,62.0631,62.115,115072.0
2020-03-19 15:50:00,71.84,71.98,71.84,71.85,247280.0,62.1063,62.2274,62.1063,62.115,247280.0
2020-03-19 15:55:00,71.85,71.86,71.68,71.74,361753.0,62.115,62.1236,61.968,62.0199,361753.0
2020-03-20 09:30:00,72.17,73.15,72.11,72.99,340326.0,62.3916,63.2388,62.3397,63.1005,340326.0
2020-03-20 09:35:00,73.13,73.2,73.02,73.16,722170.0,63.2215,63.2821,63.1265,63.2475,722170.0
2020-03-20 09:40:00,73.13,73.35,73.03,73.05,313656.0,63.2215,63.4117,63.1351,63.1524,313656.0
2020-03-20 09:45:00,73.04,73.12,73.03,73.12,339024.0,63.1437,63.2129,63.1351,63.2129,339024.0
2020-03-20 09:50:00,73.12,73.35,73.04,73.16,270535.0,63.2129,63.4117,63.1437,63.2475,270535.0
2020-03-20 09:55:00,73.2,73.46,73.2,73.28,395910.0,63.2821,63.5068,63.2821,63.3512,395910.0
2020-03-20 10:00:00,73.26,73.45,73.26,73.38,117841.0,63.3339,63.4982,63.3339,63.4377,117841.0
2020-03-20 10:05:00,73.39,73.45,73.36,73.38,132817.0,63.4463,63.4982,63.4204,63.4377,132817.0
2020-03-20 10:10:00,73.4,73.43,73.38,73.41,102353.0,63.455,63.4809,63.4377,63.4636,102353.0
2020-03-20 10:15:00,73.4,73.53,73.39,73.51,128848.0,63.455,63.5674,63.4463,63.5501,128848.0
2020-03-20 10:20:00,73.52,73.75,73.51,73.68,153111.0,63.5587,63.7575,63.5501,63.697,153111.0
2020-03-20 10:25:00,73.69,73.74,73.68,73.73,143730.0,63.7057,63.7489,63.697,63.7403,143730.0
2020-03-20 10:30:00,73.73,73.77,73.72,73.77,81383.0,63.7403,63.7748,63.7316,63.7748,81383.0
2020-03-20 10:35:00,73.77,74.1,73.77,74.0,115581.0,63.7748,64.0601,63.7748,63.9737,115581.0
2020-03-20 10:40:00,74.0,74.06,73.82,73.95,143783.0,63.9737,64.0255,63.8181,63.9304,143783.0
2020-03-20 10:45:00,73.95,74.18,73.94,74.05,103189.0,63.9304,64.1293,63.9218,64.0169,103189.0
2020-03-20 10:50:00,74.05,74.2,73.99,74.05,95137.0,64.0169,64.1466,63.965,64.0169,95137.0
2020-03-20 10:55:00,74.04,74.34,74.01,74.23,112262.0,64.0082,64.2676,63.9823,64.1725,112262.0
2020-03-20 11:00:00,74.2,74.34,74.11,74.27,105114.0,64.1466,64.2676,64.0688,64.2071,105114.0
2020-03-20 11:05:00,74.14,74.28,74.13,74.17,94584.0,64.0947,64.2157,64.0861,64.1206,94584.0
2020-03-20 11:10:00,74.17,74.41,74.14,74.33,103547.0,64.1206,64.3281,64.0947,64.259,103547.0
2020-03-20 11:15:00,74.35,74.36,73.98,74.01,123297.0,64.2762,64.2849,63.9564,63.9823,123297.0
2020-03-20 11:20:00,74.01,74.02,73.84,73.91,122879.0,63.9823,63.991,63.8353,63.8959,122879.0
2020-03-20 11:25:00,73.88,73.96,73.69,73.81,201976.0,63.8699,63.9391,63.7057,63.8094,201976.0
2020-03-20 11:30:00,73.8,73.8,73.44,73.44,68980.0,63.8008,63.8008,63.4895,63.4895,68980.0
2020-03-20 11:35:00,73.53,73.76,73.52,73.73,88358.0,63.5674,63.7662,63.5587,63.7403,88358.0
2020-03-20 11:40:00,73.73,73.75,73.68,73.74,109045.0,63.7403,63.7575,63.697,63.7489,109045.0
2020-03-20 11:45:00,73.74,73.74,73.6,73.71,141378.0,63.7489,63.7489,63.6279,63.723,141378.0
2020-03-20 11:50:00,73.73,73.74,73.7,73.73,47820.0,63.7403,63.7489,63.7143,63.7403,47820.0
2020-03-20 11:55:00,73.73,73.73,73.62,73.69,85352.0,63.7403,63.7403,63.6452,63.7057,85352.0
2020-03-20 12:00:00,73.68,73.72,73.66,73.68,88777.0,63.697,63.7316,63.6797,63.697,88777.0
2020-03-20 12:05:00,73.69,73.69,73.65,73.67,88865.0,63.7057,63.7057,63.6711,63.6884,88865.0
2020-03-20 12:10:00,73.67,73.7,73.64,73.7,211686.0,63.6884,63.7143,63.6624,63.7143,211686.0
2020-03-20 12:15:00,73.7,73.71,73.5,73.6,44689.0,63.7143,63.723,63.5414,63.6279,44689.0
2020-03-20 12:20:00,73.63,73.63,73.46,73.51,76666.0,63.6538,63.6538,63.5068,63.5501,76666.0
2020-03-20 12:25:00,73.52,73.52,73.38,73.49,109244.0,63.5587,63.5587,63.4377,63.5328,109244.0
2020-03-20 12:30:00,73.48,73.56,73.48,73.55,46830.0,63.5241,63.5933,63.5241,63.5846,46830.0
2020-03-20 12:35:00,73.55,73.72,73.55,73.69,29006.0,63.5846,63.7316,63.5846,63.7057,29006.0
2020-03-20 12:40:00,73.69,73.73,73.69,73.71,63513.0,63.7057,63.7403,63.7057,63.723,63513.0
2020-03-20 12:45:00,73.71,73.73,73.68,73.72,40714.0,63.723,63.7403,63.697,63.7316,40714.0
2020-03-20 12:50:00,73.72,73.77,73.71,73.76,98603.0,63.7316,63.7748,63.723,63.7662,98603.0
2020-03-20 12:55:00,73.76,73.8,73.74,73.77,24868.0,63.7662,63.8008,63.7489,63.7748,24868.0
2020-03-20 13:00:00,73.78,73.88,73.75,73.82,102204.0,63.7835,63.8699,63.7575,63.8181,102204.0
2020-03-20 13:05:00,73.82,73.98,73.81,73.93,119056.0,63.8181,63.9564,63.8094,63.9132,119056.0
2020-03-20 13:10:00,73.93,73.95,73.8,73.8,69277.0,63.9132,63.9304,63.8008,63.8008,69277.0
2020-03-20 13:15:00,73.79,73.9,73.77,73.84,47793.0,63.7921,63.8872,63.7748,63.8353,47793.0
2020-03-20 13:20:00,73.84,73.88,73.8,73.81,234207.0,63.8353,63.8699,63.8008,63.8094,234207.0
2020-03-20 13:25:00,73.81,73.91,73.73,73.76,92137.0,63.8094,63.8959,63.7403,63.7662,92137.0
2020-03-20 13:30:00,73.76,73.97,73.75,73.86,90852.0,63.7662,63.9477,63.7575,63.8526,90852.0
2020-03-20 13:35:00,73.86,73.86,73.63,73.76,117900.0,63.8526,63.8526,63.6538,63.7662,117900.0
2020-03-20 13:40:00,73.76,73.85,73.73,73.76,59341.0,63.7662,63.844,63.7403,63.7662,59341.0
2020-03-20 13:45:00,73.76,73.78,73.74,73.75,29205.0,63.7662,63.7835,63.7489,63.7575,29205.0
2020-03-20 13:50:00,73.76,73.76,73.74,73.75,57557.0,63.7662,63.7662,63.7489,63.7575,57557.0
2020-03-20 13:55:00,73.75,73.82,73.71,73.75,101367.0,63.7575,63.8181,63.723,63.7575,101367.0
2020-03-20 14:00:00,73.76,73.82,73.75,73.78,36426.0,63.7662,63.8181,63.7575,63.7835,36426.0
2020-03-20 14:05:00,73.78,73.81,73.75,73.77,60924.0,63.7835,63.8094,63.7575,63.7748,60924.0
2020-03-20 14:10:00,73.77,73.8,73.71,73.73,65483.0,63.7748,63.8008,63.723,63.7403,65483.0
2020-03-20 14:15:00,73.73,73.82,73.59,73.78,249576.0,63.7403,63.8181,63.6192,63.7835,249576.0
2020-03-20 14:20:00,73.78,73.79,73.68,73.73,86847.0,63.7835,63.7921,63.697,63.7403,86847.0
2020-03-20 14:25:00,73.73,73.79,73.68,73.68,186389.0,63.7403,63.7921,63.697,63.697,186389.0
2020-03-20 14:30:00,73.69,73.8,73.64,73.65,285040.0,63.7057,63.8008,63.6624,63.6711,285040.0
2020-03-20 14:35:00,73.64,73.66,73.57,73.65,89193.0,63.6624,63.6797,63.6019,63.6711,89193.0
2020-03-20 14:40:00,73.66,73.73,73.64,73.66,86756.0,63.6797,63.7403,63.6624,63.6797,86756.0
2020-03-20 14:45:00,73.66,73.69,73.62,73.63,66939.0,63.6797,63.7057,63.6452,63.6538,66939.0
2020-03-20 14:50:00,73.63,73.65,73.56,73.58,131577.0,63.6538,63.6711,63.5933,63.6106,131577.0
2020-03-20 14:55:00,73.58,73.58,73.35,73.44,119478.0,63.6106,63.6106,63.4117,63.4895,119478.0
2020-03-20 15:00:00,73.44,73.45,73.26,73.41,72058.0,63.4895,63.4982,63.3339,63.4636,72058.0
2020-03-20 15:05:00,73.41,73.47,73.41,73.45,88898.0,63.4636,63.5155,63.4636,63.4982,88898.0
2020-03-20 15:10:00,73.45,73.46,73.33,73.34,101384.0,63.4982,63.5068,63.3944,63.4031,101384.0
2020-03-20 15:15:00,73.34,73.42,73.26,73.28,92164.0,63.4031,63.4723,63.3339,63.3512,92164.0
2020-03-20 15:20:00,73.29,73.33,73.22,73.31,253266.0,63.3599,63.3944,63.2994,63.3772,253266.0
2020-03-20 15:25:00,73.31,73.36,73.25,73.31,60226.0,63.3772,63.4204,63.3253,63.3772,60226.0
2020-03-20 15:30:00,73.33,73.36,73.3,73.33,33944.0,63.3944,63.4204,63.3685,63.3944,33944.0
2020-03-20 15:35:00,73.33,73.33,73.12,73.2,52531.0,63.3944,63.3944,63.2129,63.2821,52531.0
2020-03-20 15:40:00,73.21,73.22,73.01,73.06,352996.0,63.2907,63.2994,63.1178,63.161,352996.0
2020-03-20 15:45:00,73.06,73.12,73.01,73.02,68016.0,63.161,63.2129,63.1178,63.1265,68016.0
2020-03-20 15:50:00,73.05,73.07,72.83,72.93,55458.0,63.1524,63.1697,62.9622,63.0486,55458.0
2020-03-20 15:55:00,72.93,73.07,72.9,72.97,68080.0,63.0486,63.1697,63.0227,63.0832,68080.0
2020-03-23 09:30:00,75.0,76.96,75.0,76.81,577628.0,64.8382,66.5326,64.8382,66.4029,577628.0
2020-03-23 09:35:00,77.0,77.01,76.73,76.73,454779.0,66.5672,66.5758,66.3338,66.3338,454779.0
2020-03-23 09:40:00,76.77,76.8,76.63,76.7,105898.0,66.3684,66.3943,66.2473,66.3078,105898.0
2020-03-23 09:45:00,76.71,76.75,76.47,76.56,224846.0,66.3165,66.3511,66.109,66.1868,224846.0
2020-03-23 09:50:00,76.56,76.59,76.27,76.33,197489.0,66.1868,66.2127,65.9361,65.988,197489.0
2020-03-23 09:55:00,76.33,76.46,76.31,76.4,122629.0,65.988,66.1004,65.9707,66.0485,122629.0
2020-03-23 10:00:00,76.41,76.46,76.35,76.42,149174.0,66.0571,66.1004,66.0053,66.0658,149174.0
2020-03-23 10:05:00,76.42,76.49,76.26,76.4,148475.0,66.0658,66.1263,65.9275,66.0485,148475.0
2020-03-23 10:10:00,76.38,76.43,76.27,76.39,168035.0,66.0312,66.0744,65.9361,66.0398,168035.0
2020-03-23 10:15:00,76.36,76.39,76.1,76.14,120124.0,66.0139,66.0398,65.7891,65.8237,120124.0
2020-03-23 10:20:00,76.15,76.34,76.13,76.3,75475.0,65.8324,65.9966,65.8151,65.962,75475.0
2020-03-23 10:25:00,76.31,76.45,76.29,76.37,81004.0,65.9707,66.0917,65.9534,66.0226,81004.0
2020-03-23 10:30:00,76.39,76.39,76.04,76.26,31105.0,66.0398,66.0398,65.7373,65.9275,31105.0
2020-03-23 10:35:00,76.26,76.32,76.24,76.25,39138.0,65.9275,65.9793,65.9102,65.9188,39138.0
2020-03-23 10:40:00,76.24,76.34,76.24,76.29,60263.0,65.9102,65.9966,65.9102,65.9534,60263.0
2020-03-23 10:45:00,76.31,76.35,76.26,76.27,51253.0,65.9707,66.0053,65.9275,65.9361,51253.0
2020-03-23 10:50:00,76.28,76.35,76.2,76.26,88533.0,65.9448,66.0053,65.8756,65.9275,88533.0
2020-03-23 10:55:00,76.25,76.26,76.04,76.14,82265.0,65.9188,65.9275,65.7373,65.8237,82265.0
2020-03-23 11:00:00,76.13,76.29,76.08,76.15,160827.0,65.8151,65.9534,65.7718,65.8324,160827.0
2020-03-23 11:05:00,76.15,76.22,76.1,76.19,35060.0,65.8324,65.8929,65.7891,65.8669,35060.0
2020-03-23 11:10:00,76.16,76.21,76.15,76.21,40325.0,65.841,65.8842,65.8324,65.8842,40325.0
2020-03-23 11:15:00,76.21,76.24,76.12,76.13,84441.0,65.8842,65.9102,65.8064,65.8151,84441.0
2020-03-23 11:20:00,76.12,76.13,76.0,76.02,82597.0,65.8064,65.8151,65.7027,65.72,82597.0
2020-03-23 11:25:00,76.02,76.03,75.84,75.98,41159.0,65.72,65.7286,65.5644,65.6854,41159.0
2020-03-23 11:30:00,75.99,75.99,75.81,75.99,60643.0,65.694,65.694,65.5384,65.694,60643.0
2020-03-23 11:35:00,75.99,76.02,75.97,75.98,92379.0,65.694,65.72,65.6768,65.6854,92379.0
2020-03-23 11:40:00,75.97,75.98,75.93,75.95,59381.0,65.6768,65.6854,65.6422,65.6595,59381.0
2020-03-23 11:45:00,75.95,75.99,75.94,75.95,167390.0,65.6595,65.694,65.6508,65.6595,167390.0
2020-03-23 11:50:00,75.95,75.97,75.7,75.89,76604.0,65.6595,65.6768,65.4433,65.6076,76604.0
2020-03-23 11:55:00,75.72,75.89,75.53,75.65,100288.0,65.4606,65.6076,65.2964,65.4001,100288.0
2020-03-23 12:00:00,75.64,75.71,75.56,75.7,73655.0,65.3915,65.452,65.3223,65.4433,73655.0
2020-03-23 12:05:00,75.71,75.71,75.4,75.65,74468.0,65.452,65.452,65.184,65.4001,74468.0
2020-03-23 12:10:00,75.65,75.7,75.64,75.68,35465.0,65.4001,65.4433,65.3915,65.426,35465.0
2020-03-23 12:15:00,75.68,75.79,75.67,75.78,51677.0,65.426,65.5211,65.4174,65.5125,51677.0
2020-03-23 12:20:00,75.78,76.03,75.72,76.02,362331.0,65.5125,65.7286,65.4606,65.72,362331.0
2020-03-23 12:25:00,76.02,76.07,75.98,76.06,78086.0,65.72,65.7632,65.6854,65.7546,78086.0
2020-03-23 12:30:00,76.05,76.07,75.83,75.84,132611.0,65.7459,65.7632,65.5557,65.5644,132611.0
2020-03-23 12:35:00,75.84,75.99,75.81,75.95,71930.0,65.5644,65.694,65.5384,65.6595,71930.0
2020-03-23 12:40:00,75.95,76.06,75.93,76.06,82149.0,65.6595,65.7546,65.6422,65.7546,82149.0
2020-03-23 12:45:00,76.05,76.16,76.0,76.16,165945.0,65.7459,65.841,65.7027,65.841,165945.0
2020-03-23 12:50:00,76.15,76.25,76.14,76.25,69141.0,65.8324,65.9188,65.8237,65.9188,69141.0
2020-03-23 12:55:00,76.25,76.27,76.17,76.21,287491.0,65.9188,65.9361,65.8497,65.8842,287491.0
2020-03-23 13:00:00,76.21,76.21,76.11,76.2,56659.0,65.8842,65.8842,65.7978,65.8756,56659.0
2020-03-23 13:05:00,76.2,76.28,76.1,76.1,163458.0,65.8756,65.9448,65.7891,65.7891,163458.0
2020-03-23 13:10:00,76.06,76.29,76.06,76.28,68097.0,65.7546,65.9534,65.7546,65.9448,68097.0
2020-03-23 13:15:00,76.28,76.28,76.23,76.25,156981.0,65.9448,65.9448,65.9015,65.9188,156981.0
2020-03-23 13:20:00,76.25,76.29,76.05,76.1,58943.0,65.9188,65.9534,65.7459,65.7891,58943.0
2020-03-23 13:25:00,76.15,76.25,76.08,76.19,28118.0,65.8324,65.9188,65.7718,65.8669,28118.0
2020-03-23 13:30:00,76.17,76.23,76.13,76.18,32811.0,65.8497,65.9015,65.8151,65.8583,32811.0
2020-03-23 13:35:00,76.2,76.22,76.0,76.01,162128.0,65.8756,65.8929,65.7027,65.7113,162128.0
2020-03-23 13:40:00,76.04,76.08,75.99,76.03,28010.0,65.7373,65.7718,65.694,65.7286,28010.0
2020-03-23 13:45:00,76.08,76.17,76.0,76.17,89124.0,65.7718,65.8497,65.7027,65.8497,89124.0
2020-03-23 13:50:00,76.17,76.18,76.01,76.03,91127.0,65.8497,65.8583,65.7113,65.7286,91127.0
2020-03-23 13:55:00,76.03,76.03,75.95,75.95,143767.0,65.7286,65.7286,65.6595,65.6595,143767.0
2020-03-23 14:00:00,75.95,75.95,75.8,75.9,147378.0,65.6595,65.6595,65.5298,65.6162,147378.0
2020-03-23 14:05:00,75.9,75.93,75.85,75.86,86372.0,65.6162,65.6422,65.573,65.5817,86372.0
2020-03-23 14:10:00,75.86,75.89,75.83,75.84,78689.0,65.5817,65.6076,65.5557,65.5644,78689.0
2020-03-23 14:15:00,75.84,75.89,75.82,75.83,69568.0,65.5644,65.6076,65.5471,65.5557,69568.0
2020-03-23 14:20:00,75.83,75.86,75.82,75.85,73716.0,65.5557,65.5817,65.5471,65.573,73716.0
2020-03-23 14:25:00,75.85,75.86,75.79,75.8,70164.0,65.573,65.5817,65.5211,65.5298,70164.0
2020-03-23 14:30:00,75.8,75.81,75.73,75.74,93809.0,65.5298,65.5384,65.4693,65.4779,93809.0
2020-03-23 14:35:00,75.73,75.78,75.73,75.75,54224.0,65.4693,65.5125,65.4693,65.4866,54224.0
2020-03-23 14:40:00,75.76,75.76,75.71,75.74,104194.0,65.4952,65.4952,65.452,65.4779,104194.0
2020-03-23 14:45:00,75.73,75.77,75.72,75.77,71661.0,65.4693,65.5039,65.4606,65.5039,71661.0
2020-03-23 14:50:00,75.77,75.77,75.7,75.73,79941.0,65.5039,65.5039,65.4433,65.4693,79941.0
2020-03-23 14:55:00,75.73,75.74,75.58,75.58,85522.0,65.4693,65.4779,65.3396,65.3396,85522.0
2020-03-23 15:00:00,75.58,75.6,75.48,75.54,97073.0,65.3396,65.3569,65.2531,65.305,97073.0
2020-03-23 15:05:00,75.55,75.56,75.4,75.45,62604.0,65.3137,65.3223,65.184,65.2272,62604.0
2020-03-23 15:10:00,75.45,75.49,75.41,75.48,125620.0,65.2272,65.2618,65.1926,65.2531,125620.0
2020-03-23 15:15:00,75.46,75.52,75.46,75.51,79833.0,65.2359,65.2877,65.2359,65.2791,79833.0
2020-03-23 15:20:00,75.51,75.51,75.48,75.48,155107.0,65.2791,65.2791,65.2531,65.2531,155107.0
2020-03-23 15:25:00,75.48,75.53,75.37,75.52,397385.0,65.2531,65.2964,65.158,65.2877,397385.0
2020-03-23 15:30:00,75.52,75.55,75.5,75.52,61182.0,65.2877,65.3137,65.2704,65.2877,61182.0
2020-03-23 15:35:00,75.52,75.55,75.52,75.55,93387.0,65.2877,65.3137,65.2877,65.3137,93387.0
2020-03-23 15:40:00,75.55,75.63,75.54,75.56,75954.0,65.3137,65.3828,65.305,65.3223,75954.0
2020-03-23 15:45:00,75.57,75.6,75.49,75.5,254289.0,65.3309,65.3569,65.2618,65.2704,254289.0
2020-03-23 15:50:00,75.5,75.52,75.49,75.51,90903.0,65.2704,65.2877,65.2618,65.2791,90903.0
2020-03-23 15:55:00,75.51,75.54,75.5,75.54,87402.0,65.2791,65.305,65.2704,65.305,87402.0
2020-03-24 09:30:00,75.82,76.75,75.62,76.74,141322.0,65.5471,66.3511,65.3742,66.3424,141322.0
2020-03-24 09:35:00,76.76,77.18,76.6,77.0,152193.0,66.3597,66.7228,66.2214,66.5672,152193.0
2020-03-24 09:40:00,77.0,77.17,76.55,76.81,148442.0,66.5672,66.7142,66.1782,66.4029,148442.0
2020-03-24 09:45:00,76.8,76.81,76.53,76.58,163039.0,66.3943,66.4029,66.1609,66.2041,163039.0
2020-03-24 09:50:00,76.6,76.64,76.53,76.62,66112.0,66.2214,66.256,66.1609,66.2387,66112.0
2020-03-24 09:55:00,76.63,76.72,76.61,76.72,150503.0,66.2473,66.3251,66.23,66.3251,150503.0
2020-03-24 10:00:00,76.72,76.74,76.6,76.63,63791.0,66.3251,66.3424,66.2214,66.2473,63791.0
2020-03-24 10:05:00,76.63,76.89,76.56,76.82,39248.0,66.2473,66.4721,66.1868,66.4116,39248.0
2020-03-24 10:10:00,76.9,77.0,76.81,76.83,110804.0,66.4807,66.5672,66.4029,66.4202,110804.0
2020-03-24 10:15:00,76.83,76.98,76.82,76.94,42940.0,66.4202,66.5499,66.4116,66.5153,42940.0
2020-03-24 10:20:00,76.91,76.99,76.89,76.97,55433.0,66.4894,66.5586,66.4721,66.5413,55433.0
2020-03-24 10:25:00,76.98,77.11,76.96,77.05,94758.0,66.5499,66.6623,66.5326,66.6104,94758.0
2020-03-24 10:30:00,77.06,77.11,76.96,76.98,138128.0,66.6191,66.6623,66.5326,66.5499,138128.0
2020-03-24 10:35:00,76.98,77.0,76.96,76.98,64770.0,66.5499,66.5672,66.5326,66.5499,64770.0
2020-03-24 10:40:00,76.97,77.1,76.95,77.01,104325.0,66.5413,66.6536,66.524,66.5758,104325.0
2020-03-24 10:45:00,77.0,77.1,76.96,76.96,32602.0,66.5672,66.6536,66.5326,66.5326,32602.0
2020-03-24 10:50:00,76.97,77.07,76.95,77.01,25602.0,66.5413,66.6277,66.524,66.5758,25602.0
2020-03-24 10:55:00,77.0,77.0,76.91,76.95,46035.0,66.5672,66.5672,66.4894,66.524,46035.0
2020-03-24 11:00:00,76.96,76.97,76.91,76.94,24897.0,66.5326,66.5413,66.4894,66.5153,24897.0
2020-03-24 11:05:00,76.93,77.0,76.93,76.98,60213.0,66.5067,66.5672,66.5067,66.5499,60213.0
2020-03-24 11:10:00,76.97,77.1,76.91,76.98,379031.0,66.5413,66.6536,66.4894,66.5499,379031.0
2020-03-24 11:15:00,77.1,77.1,76.96,76.99,265992.0,66.6536,66.6536,66.5326,66.5586,265992.0
2020-03-24 11:20:00,77.0,77.0,76.93,76.97,21399.0,66.5672,66.5672,66.5067,66.5413,21399.0
2020-03-24 11:25:00,76.95,76.97,76.91,76.94,10214.0,66.524,66.5413,66.4894,66.5153,10214.0
2020-03-24 11:30:00,76.94,76.97,76.93,76.94,17870.0,66.5153,66.5413,66.5067,66.5153,17870.0
2020-03-24 11:35:00,76.93,76.97,76.93,76.96,10155.0,66.5067,66.5413,66.5067,66.5326,10155.0
2020-03-24 11:40:00,76.96,77.05,76.96,77.01,18628.0,66.5326,66.6104,66.5326,66.5758,18628.0
2020-03-24 11:45:00,77.01,77.01,76.9,76.91,98894.0,66.5758,66.5758,66.4807,66.4894,98894.0
2020-03-24 11:50:00,76.91,76.92,76.88,76.88,14869.0,66.4894,66.498,66.4635,66.4635,14869.0
2020-03-24 11:55:00,76.88,76.9,76.82,76.86,24119.0,66.4635,66.4807,66.4116,66.4462,24119.0
2020-03-24 12:00:00,76.88,76.91,76.81,76.82,18405.0,66.4635,66.4894,66.4029,66.4116,18405.0
2020-03-24 12:05:00,76.82,76.84,76.8,76.8,16177.0,66.4116,66.4289,66.3943,66.3943,16177.0
2020-03-24 12:10:00,76.82,76.83,76.76,76.77,37285.0,66.4116,66.4202,66.3597,66.3684,37285.0
2020-03-24 12:15:00,76.76,76.79,76.74,76.75,58365.0,66.3597,66.3856,66.3424,66.3511,58365.0
2020-03-24 12:20:00,76.75,76.76,76.73,76.73,104420.0,66.3511,66.3597,66.3338,66.3338,104420.0
2020-03-24 12:25:00,76.73,76.74,76.66,76.73,78135.0,66.3338,66.3424,66.2733,66.3338,78135.0
2020-03-24 12:30:00,76.73,76.74,76.6,76.67,6824.0,66.3338,66.3424,66.2214,66.2819,6824.0
2020-03-24 12:35:00,76.64,76.7,76.6,76.67,42514.0,66.256,66.3078,66.2214,66.2819,42514.0
2020-03-24 12:40:00,76.66,76.68,76.66,76.68,20293.0,66.2733,66.2906,66.2733,66.2906,20293.0
2020-03-24 12:45:00,76.68,76.69,76.62,76.63,18309.0,66.2906,66.2992,66.2387,66.2473,18309.0
2020-03-24 12:50:00,76.62,76.65,76.42,76.45,19521.0,66.2387,66.2646,66.0658,66.0917,19521.0
2020-03-24 12:55:00,76.45,76.59,76.43,76.59,56641.0,66.0917,66.2127,66.0744,66.2127,56641.0
2020-03-24 13:00:00,76.56,76.57,76.48,76.56,66227.0,66.1868,66.1955,66.1177,66.1868,66227.0
2020-03-24 13:05:00,76.55,76.63,76.54,76.6,21948.0,66.1782,66.2473,66.1695,66.2214,21948.0
2020-03-24 13:10:00,76.6,76.71,76.6,76.71,90761.0,66.2214,66.3165,66.2214,66.3165,90761.0
2020-03-24 13:15:00,76.71,76.72,76.5,76.54,98928.0,66.3165,66.3251,66.1349,66.1695,98928.0
2020-03-24 13:20:00,76.61,76.63,76.54,76.59,107667.0,66.23,66.2473,66.1695,66.2127,107667.0
2020-03-24 13:25:00,76.58,76.7,76.58,76.67,27924.0,66.2041,66.3078,66.2041,66.2819,27924.0
2020-03-24 13:30:00,76.67,76.72,76.66,76.67,77166.0,66.2819,66.3251,66.2733,66.2819,77166.0
2020-03-24 13:35:00,76.67,76.67,76.59,76.66,165601.0,66.2819,66.2819,66.2127,66.2733,165601.0
2020-03-24 13:40:00,76.65,76.67,76.59,76.61,51095.0,66.2646,66.2819,66.2127,66.23,51095.0
2020-03-24 13:45:00,76.61,76.61,76.6,76.6,34542.0,66.23,66.23,66.2214,66.2214,34542.0
2020-03-24 13:50:00,76.61,76.61,76.51,76.53,62539.0,66.23,66.23,66.1436,66.1609,62539.0
2020-03-24 13:55:00,76.52,76.55,76.5,76.51,54218.0,66.1522,66.1782,66.1349,66.1436,54218.0
2020-03-24 14:00:00,76.5,76.51,76.26,76.49,35725.0,66.1349,66.1436,65.9275,66.1263,35725.0
2020-03-24 14:05:00,76.49,76.58,76.49,76.54,48839.0,66.1263,66.2041,66.1263,66.1695,48839.0
2020-03-24 14:10:00,76.54,76.56,76.51,76.53,40718.0,66.1695,66.1868,66.1436,66.1609,40718.0
2020-03-24 14:15:00,76.53,76.54,76.52,76.53,41941.0,66.1609,66.1695,66.1522,66.1609,41941.0
2020-03-24 14:20:00,76.53,76.54,76.53,76.54,43287.0,66.1609,66.1695,66.1609,66.1695,43287.0
2020-03-24 14:25:00,76.53,76.54,76.38,76.52,98172.0,66.1609,66.1695,66.0312,66.1522,98172.0
2020-03-24 14:30:00,76.52,76.57,76.51,76.56,52308.0,66.1522,66.1955,66.1436,66.1868,52308.0
2020-03-24 14:35:00,76.55,76.65,76.55,76.65,111008.0,66.1782,66.2646,66.1782,66.2646,111008.0
2020-03-24 14:40:00,76.65,76.65,76.59,76.6,115897.0,66.2646,66.2646,66.2127,66.2214,115897.0
2020-03-24 14:45:00,76.61,76.61,76.52,76.53,81613.0,66.23,66.23,66.1522,66.1609,81613.0
2020-03-24 14:50:00,76.54,76.56,76.48,76.51,59137.0,66.1695,66.1868,66.1177,66.1436,59137.0
2020-03-24 14:55:00,76.51,76.52,76.49,76.5,98098.0,66.1436,66.1522,66.1263,66.1349,98098.0
2020-03-24 15:00:00,76.5,76.52,76.44,76.49,199251.0,66.1349,66.1522,66.0831,66.1263,199251.0
2020-03-24 15:05:00,76.5,76.5,76.43,76.44,73852.0,66.1349,66.1349,66.0744,66.0831,73852.0
2020-03-24 15:10:00,76.45,76.46,76.41,76.43,113079.0,66.0917,66.1004,66.0571,66.0744,113079.0
2020-03-24 15:15:00,76.43,76.48,76.4,76.47,175705.0,66.0744,66.1177,66.0485,66.109,175705.0
2020-03-24 15:20:00,76.48,76.48,76.43,76.43,54738.0,66.1177,66.1177,66.0744,66.0744,54738.0
2020-03-24 15:25:00,76.42,76.47,76.41,76.45,89472.0,66.0658,66.109,66.0571,66.0917,89472.0
2020-03-24 15:30:00,76.45,76.49,76.45,76.47,104266.0,66.0917,66.1263,66.0917,66.109,104266.0
2020-03-24 15:35:00,76.48,76.48,76.34,76.41,202415.0,66.1177,66.1177,65.9966,66.0571,202415.0
2020-03-24 15:40:00,76.41,76.43,76.24,76.3,183167.0,66.0571,66.0744,65.9102,65.962,183167.0
2020-03-24 15:45:00,76.25,76.49,76.17,76.43,183099.0,65.9188,66.1263,65.8497,66.0744,183099.0
2020-03-24 15:50:00,76.43,76.43,76.33,76.35,348891.0,66.0744,66.0744,65.988,66.0053,348891.0
2020-03-24 15:55:00,76.37,76.44,75.95,75.99,341899.0,66.0226,66.0831,65.6595,65.694,341899.0
2020-03-25 09:30:00,76.73,76.9,76.67,76.84,97617.0,66.3338,66.4807,66.2819,66.4289,97617.0
2020-03-25 09:35:00,76.85,76.87,76.75,76.81,173139.0,66.4375,66.4548,66.3511,66.4029,173139.0
2020-03-25 09:40:00,76.81,76.97,76.8,76.97,297261.0,66.4029,66.5413,66.3943,66.5413,297261.0
2020-03-25 09:45:00,76.98,77.06,76.9,77.06,115063.0,66.5499,66.6191,66.4807,66.6191,115063.0
2020-03-25 09:50:00,77.06,77.09,76.97,76.97,122307.0,66.6191,66.645,66.5413,66.5413,122307.0
2020-03-25 09:55:00,76.96,76.99,76.89,76.9,107666.0,66.5326,66.5586,66.4721,66.4807,107666.0
2020-03-25 10:00:00,76.9,76.9,76.67,76.68,171079.0,66.4807,66.4807,66.2819,66.2906,171079.0
2020-03-25 10:05:00,76.67,76.83,76.64,76.79,51191.0,66.2819,66.4202,66.256,66.3856,51191.0
2020-03-25 10:10:00,76.78,76.83,76.75,76.8,145384.0,66.377,66.4202,66.3511,66.3943,145384.0
2020-03-25 10:15:00,76.79,76.84,76.78,76.83,65948.0,66.3856,66.4289,66.377,66.4202,65948.0
2020-03-25 10:20:00,76.83,76.89,76.78,76.8,85161.0,66.4202,66.4721,66.377,66.3943,85161.0
2020-03-25 10:25:00,76.8,76.82,76.77,76.78,27141.0,66.3943,66.4116,66.3684,66.377,27141.0
2020-03-25 10:30:00,76.8,76.82,76.75,76.76,31166.0,66.3943,66.4116,66.3511,66.3597,31166.0
2020-03-25 10:35:00,76.73,77.03,76.68,76.68,730801.0,66.3338,66.5931,66.2906,66.2906,730801.0
2020-03-25 10:40:00,76.69,76.77,76.68,76.75,30535.0,66.2992,66.3684,66.2906,66.3511,30535.0
2020-03-25 10:45:00,76.76,76.79,76.73,76.74,16097.0,66.3597,66.3856,66.3338,66.3424,16097.0
2020-03-25 10:50:00,76.75,76.79,76.73,76.79,25239.0,66.3511,66.3856,66.3338,66.3856,25239.0
2020-03-25 10:55:00,76.79,76.82,76.76,76.8,29572.0,66.3856,66.4116,66.3597,66.3943,29572.0
2020-03-25 11:00:00,76.8,76.8,76.73,76.77,13465.0,66.3943,66.3943,66.3338,66.3684,13465.0
2020-03-25 11:05:00,76.78,76.8,76.76,76.79,9783.0,66.377,66.3943,66.3597,66.3856,9783.0
2020-03-25 11:10:00,76.78,76.8,76.76,76.76,24256.0,66.377,66.3943,66.3597,66.3597,24256.0
2020-03-25 11:15:00,76.76,76.84,76.75,76.83,72828.0,66.3597,66.4289,66.3511,66.4202,72828.0
2020-03-25 11:20:00,76.83,76.84,76.8,76.8,46174.0,66.4202,66.4289,66.3943,66.3943,46174.0
2020-03-25 11:25:00,76.79,76.84,76.79,76.81,17986.0,66.3856,66.4289,66.3856,66.4029,17986.0
2020-03-25 11:30:00,76.8,76.84,76.78,76.81,15374.0,66.3943,66.4289,66.377,66.4029,15374.0
2020-03-25 11:35:00,76.81,76.84,76.78,76.81,21080.0,66.4029,66.4289,66.377,66.4029,21080.0
2020-03-25 11:40:00,76.8,76.82,76.78,76.81,6319.0,66.3943,66.4116,66.377,66.4029,6319.0
2020-03-25 11:45:00,76.81,77.03,76.78,76.97,72797.0,66.4029,66.5931,66.377,66.5413,72797.0
2020-03-25 11:50:00,76.97,77.01,76.96,77.01,36558.0,66.5413,66.5758,66.5326,66.5758,36558.0
2020-03-25 11:55:00,77.01,77.12,77.0,77.05,117745.0,66.5758,66.6709,66.5672,66.6104,117745.0
2020-03-25 12:00:00,77.06,77.09,77.05,77.08,71891.0,66.6191,66.645,66.6104,66.6364,71891.0
2020-03-25 12:05:00,77.08,77.17,77.08,77.1,107721.0,66.6364,66.7142,66.6364,66.6536,107721.0
2020-03-25 12:10:00,77.11,77.16,77.09,77.11,70805.0,66.6623,66.7055,66.645,66.6623,70805.0
2020-03-25 12:15:00,77.1,77.18,77.1,77.18,77109.0,66.6536,66.7228,66.6536,66.7228,77109.0
2020-03-25 12:20:00,77.17,77.21,77.16,77.21,22504.0,66.7142,66.7487,66.7055,66.7487,22504.0
2020-03-25 12:25:00,77.21,77.41,77.21,77.36,153867.0,66.7487,66.9216,66.7487,66.8784,153867.0
2020-03-25 12:30:00,77.35,77.49,77.2,77.41,54682.0,66.8698,66.9908,66.7401,66.9216,54682.0
2020-03-25 12:35:00,77.41,77.48,77.38,77.46,21718.0,66.9216,66.9822,66.8957,66.9649,21718.0
2020-03-25 12:40:00,77.47,77.54,77.43,77.52,32837.0,66.9735,67.034,66.9389,67.0167,32837.0
2020-03-25 12:45:00,77.59,77.79,77.46,77.71,199938.0,67.0773,67.2502,66.9649,67.181,199938.0
2020-03-25 12:50:00,77.74,77.75,77.5,77.59,88238.0,67.2069,67.2156,66.9995,67.0773,88238.0
2020-03-25 12:55:00,77.58,77.66,77.45,77.57,372032.0,67.0686,67.1378,66.9562,67.06,372032.0
2020-03-25 13:00:00,77.58,77.63,77.56,77.58,165702.0,67.0686,67.1118,67.0513,67.0686,165702.0
2020-03-25 13:05:00,77.58,77.76,77.58,77.76,99158.0,67.0686,67.2242,67.0686,67.2242,99158.0
2020-03-25 13:10:00,77.76,77.78,77.66,77.73,72633.0,67.2242,67.2415,67.1378,67.1983,72633.0
2020-03-25 13:15:00,77.73,77.81,77.65,77.75,128132.0,67.1983,67.2674,67.1291,67.2156,128132.0
2020-03-25 13:20:00,77.75,77.91,77.75,77.9,87525.0,67.2156,67.3539,67.2156,67.3453,87525.0
2020-03-25 13:25:00,77.9,77.99,77.89,77.94,202431.0,67.3453,67.4231,67.3366,67.3798,202431.0
2020-03-25 13:30:00,77.94,77.97,77.81,77.96,89079.0,67.3798,67.4058,67.2674,67.3971,89079.0
2020-03-25 13:35:00,77.97,77.98,77.88,77.97,72748.0,67.4058,67.4144,67.328,67.4058,72748.0
2020-03-25 13:40:00,77.97,77.98,77.93,77.97,11234.0,67.4058,67.4144,67.3712,67.4058,11234.0
2020-03-25 13:45:00,77.97,77.98,77.92,77.97,64172.0,67.4058,67.4144,67.3625,67.4058,64172.0
2020-03-25 13:50:00,77.96,77.96,77.73,77.81,36990.0,67.3971,67.3971,67.1983,67.2674,36990.0
2020-03-25 13:55:00,77.73,77.84,77.73,77.81,87966.0,67.1983,67.2934,67.1983,67.2674,87966.0
2020-03-25 14:00:00,77.8,77.9,77.79,77.86,54244.0,67.2588,67.3453,67.2502,67.3107,54244.0
2020-03-25 14:05:00,77.9,77.9,77.75,77.77,34967.0,67.3453,67.3453,67.2156,67.2329,34967.0
2020-03-25 14:10:00,77.76,77.9,77.56,77.87,179493.0,67.2242,67.3453,67.0513,67.3193,179493.0
2020-03-25 14:15:00,77.8,77.85,77.78,77.85,33284.0,67.2588,67.302,67.2415,67.302,33284.0
2020-03-25 14:20:00,77.88,77.9,77.81,77.83,34372.0,67.328,67.3453,67.2674,67.2847,34372.0
2020-03-25 14:25:00,77.83,77.84,77.78,77.79,17952.0,67.2847,67.2934,67.2415,67.2502,17952.0
2020-03-25 14:30:00,77.79,77.8,77.69,77.72,76131.0,67.2502,67.2588,67.1637,67.1896,76131.0
2020-03-25 14:35:00,77.74,77.89,77.69,77.89,44407.0,67.2069,67.3366,67.1637,67.3366,44407.0
2020-03-25 14:40:00,77.88,77.96,77.87,77.94,40872.0,67.328,67.3971,67.3193,67.3798,40872.0
2020-03-25 14:45:00,77.94,77.98,77.93,77.98,54679.0,67.3798,67.4144,67.3712,67.4144,54679.0
2020-03-25 14:50:00,77.98,77.99,77.95,77.95,99356.0,67.4144,67.4231,67.3885,67.3885,99356.0
2020-03-25 14:55:00,77.95,77.98,77.95,77.98,45263.0,67.3885,67.4144,67.3885,67.4144,45263.0
2020-03-25 15:00:00,77.98,77.98,77.88,77.97,43303.0,67.4144,67.4144,67.328,67.4058,43303.0
2020-03-25 15:05:00,77.96,77.97,77.95,77.95,71333.0,67.3971,67.4058,67.3885,67.3885,71333.0
2020-03-25 15:10:00,77.95,77.96,77.92,77.95,54010.0,67.3885,67.3971,67.3625,67.3885,54010.0
2020-03-25 15:15:00,77.95,77.98,77.95,77.98,37517.0,67.3885,67.4144,67.3885,67.4144,37517.0
2020-03-25 15:20:00,77.98,77.98,77.92,77.95,49995.0,67.4144,67.4144,67.3625,67.3885,49995.0
2020-03-25 15:25:00,77.95,77.98,77.93,77.94,21398.0,67.3885,67.4144,67.3712,67.3798,21398.0
2020-03-25 15:30:00,77.94,78.12,77.93,78.07,87598.0,67.3798,67.5354,67.3712,67.4922,87598.0
2020-03-25 15:35:00,78.06,78.17,78.06,78.1,46283.0,67.4836,67.5787,67.4836,67.5182,46283.0
2020-03-25 15:40:00,78.1,78.12,78.01,78.02,73969.0,67.5182,67.5354,67.4404,67.449,73969.0
2020-03-25 15:45:00,78.02,78.04,77.76,77.76,90161.0,67.449,67.4663,67.2242,67.2242,90161.0
2020-03-25 15:50:00,77.76,77.95,77.69,77.9,128176.0,67.2242,67.3885,67.1637,67.3453,128176.0
2020-03-25 15:55:00,77.9,77.93,77.64,77.92,73542.0,67.3453,67.3712,67.1205,67.3625,73542.0
2020-03-26 09:30:00,77.64,78.0,77.16,77.98,59958.0,67.1205,67.4317,66.7055,67.4144,59958.0
2020-03-26 09:35:00,77.97,78.16,77.97,78.13,25654.0,67.4058,67.57,67.4058,67.5441,25654.0
2020-03-26 09:40:00,78.12,78.22,78.11,78.22,69381.0,67.5354,67.6219,67.5268,67.6219,69381.0
2020-03-26 09:45:00,78.22,78.28,78.12,78.2,39828.0,67.6219,67.6738,67.5354,67.6046,39828.0
2020-03-26 09:50:00,78.2,78.2,78.16,78.18,41623.0,67.6046,67.6046,67.57,67.5873,41623.0
2020-03-26 09:55:00,78.17,78.21,78.14,78.2,59418.0,67.5787,67.6133,67.5527,67.6046,59418.0
2020-03-26 10:00:00,78.23,78.23,78.14,78.16,78874.0,67.6305,67.6305,67.5527,67.57,78874.0
2020-03-26 10:05:00,78.16,78.21,78.14,78.2,61882.0,67.57,67.6133,67.5527,67.6046,61882.0
2020-03-26 10:10:00,78.2,78.22,78.16,78.18,39351.0,67.6046,67.6219,67.57,67.5873,39351.0
2020-03-26 10:15:00,78.19,78.21,78.16,78.18,22500.0,67.596,67.6133,67.57,67.5873,22500.0
2020-03-26 10:20:00,78.16,78.17,77.97,77.98,23929.0,67.57,67.5787,67.4058,67.4144,23929.0
2020-03-26 10:25:00,77.99,78.05,77.94,78.04,41651.0,67.4231,67.4749,67.3798,67.4663,41651.0
2020-03-26 10:30:00,78.03,78.19,78.01,78.17,225401.0,67.4576,67.596,67.4404,67.5787,225401.0
2020-03-26 10:35:00,78.19,78.19,78.1,78.13,22650.0,67.596,67.596,67.5182,67.5441,22650.0
2020-03-26 10:40:00,78.14,78.19,78.09,78.19,24759.0,67.5527,67.596,67.5095,67.596,24759.0
2020-03-26 10:45:00,78.17,78.18,78.08,78.14,14825.0,67.5787,67.5873,67.5009,67.5527,14825.0
2020-03-26 10:50:00,78.14,78.14,77.9,78.06,57481.0,67.5527,67.5527,67.3453,67.4836,57481.0
2020-03-26 10:55:00,78.06,78.12,77.96,77.97,51534.0,67.4836,67.5354,67.3971,67.4058,51534.0
2020-03-26 11:00:00,77.99,78.12,77.82,78.03,35858.0,67.4231,67.5354,67.2761,67.4576,35858.0
2020-03-26 11:05:00,78.06,78.08,78.0,78.02,29693.0,67.4836,67.5009,67.4317,67.449,29693.0
2020-03-26 11:10:00,78.04,78.13,77.96,77.96,290774.0,67.4663,67.5441,67.3971,67.3971,290774.0
2020-03-26 11:15:00,77.97,78.0,77.76,77.78,373941.0,67.4058,67.4317,67.2242,67.2415,373941.0
2020-03-26 11:20:00,77.79,77.85,77.77,77.79,91755.0,67.2502,67.302,67.2329,67.2502,91755.0
2020-03-26 11:25:00,77.77,77.79,77.65,77.75,67106.0,67.2329,67.2502,67.1291,67.2156,67106.0
2020-03-26 11:30:00,77.74,77.77,77.69,77.69,68136.0,67.2069,67.2329,67.1637,67.1637,68136.0
2020-03-26 11:35:00,77.72,77.94,77.72,77.84,142217.0,67.1896,67.3798,67.1896,67.2934,142217.0
2020-03-26 11:40:00,77.87,77.88,77.78,77.84,41796.0,67.3193,67.328,67.2415,67.2934,41796.0
2020-03-26 11:45:00,77.87,77.92,77.83,77.9,25714.0,67.3193,67.3625,67.2847,67.3453,25714.0
2020-03-26 11:50:00,77.9,77.92,77.87,77.91,32603.0,67.3453,67.3625,67.3193,67.3539,32603.0
2020-03-26 11:55:00,77.91,77.91,77.85,77.88,95904.0,67.3539,67.3539,67.302,67.328,95904.0
2020-03-26 12:00:00,77.94,78.0,77.86,77.87,81281.0,67.3798,67.4317,67.3107,67.3193,81281.0
2020-03-26 12:05:00,77.87,77.88,77.86,77.87,101452.0,67.3193,67.328,67.3107,67.3193,101452.0
2020-03-26 12:10:00,77.86,77.9,77.82,77.86,92770.0,67.3107,67.3453,67.2761,67.3107,92770.0
2020-03-26 12:15:00,77.86,77.89,77.84,77.87,125814.0,67.3107,67.3366,67.2934,67.3193,125814.0
2020-03-26 12:20:00,77.87,77.99,77.86,77.92,98291.0,67.3193,67.4231,67.3107,67.3625,98291.0
2020-03-26 12:25:00,77.92,77.94,77.89,77.93,118775.0,67.3625,67.3798,67.3366,67.3712,118775.0
2020-03-26 12:30:00,77.92,78.1,77.92,78.09,45439.0,67.3625,67.5182,67.3625,67.5095,45439.0
2020-03-26 12:35:00,78.11,78.11,77.82,78.01,55297.0,67.5268,67.5268,67.2761,67.4404,55297.0
2020-03-26 12:40:00,78.03,78.04,77.93,77.94,8028.0,67.4576,67.4663,67.3712,67.3798,8028.0
2020-03-26 12:45:00,77.95,78.0,77.94,77.99,12023.0,67.3885,67.4317,67.3798,67.4231,12023.0
2020-03-26 12:50:00,77.99,78.01,77.99,78.01,29720.0,67.4231,67.4404,67.4231,67.4404,29720.0
2020-03-26 12:55:00,78.01,78.01,78.0,78.0,35925.0,67.4404,67.4404,67.4317,67.4317,35925.0
2020-03-26 13:00:00,78.01,78.14,78.0,78.1,78116.0,67.4404,67.5527,67.4317,67.5182,78116.0
2020-03-26 13:05:00,78.03,78.11,78.02,78.02,13376.0,67.4576,67.5268,67.449,67.449,13376.0
2020-03-26 13:10:00,78.0,78.04,78.0,78.01,36733.0,67.4317,67.4663,67.4317,67.4404,36733.0
2020-03-26 13:15:00,78.01,78.03,77.99,78.01,78772.0,67.4404,67.4576,67.4231,67.4404,78772.0
2020-03-26 13:20:00,78.0,78.03,78.0,78.01,54060.0,67.4317,67.4576,67.4317,67.4404,54060.0
2020-03-26 13:25:00,78.01,78.07,78.0,78.05,53738.0,67.4404,67.4922,67.4317,67.4749,53738.0
2020-03-26 13:30:00,78.04,78.04,78.0,78.0,17708.0,67.4663,67.4663,67.4317,67.4317,17708.0
2020-03-26 13:35:00,78.01,78.01,78.0,78.0,17494.0,67.4404,67.4404,67.4317,67.4317,17494.0
2020-03-26 13:40:00,78.0,78.01,77.83,77.94,168811.0,67.4317,67.4404,67.2847,67.3798,168811.0
2020-03-26 13:45:00,77.95,77.97,77.95,77.96,24328.0,67.3885,67.4058,67.3885,67.3971,24328.0
2020-03-26 13:50:00,77.96,77.96,77.91,77.94,26531.0,67.3971,67.3971,67.3539,67.3798,26531.0
2020-03-26 13:55:00,77.94,77.94,77.91,77.92,12374.0,67.3798,67.3798,67.3539,67.3625,12374.0
2020-03-26 14:00:00,77.92,77.97,77.92,77.97,23865.0,67.3625,67.4058,67.3625,67.4058,23865.0
2020-03-26 14:05:00,77.97,77.97,77.96,77.97,17785.0,67.4058,67.4058,67.3971,67.4058,17785.0
2020-03-26 14:10:00,77.96,77.99,77.91,77.95,16812.0,67.3971,67.4231,67.3539,67.3885,16812.0
2020-03-26 14:15:00,77.96,77.96,77.9,77.94,17965.0,67.3971,67.3971,67.3453,67.3798,17965.0
2020-03-26 14:20:00,77.94,77.94,77.92,77.93,49859.0,67.3798,67.3798,67.3625,67.3712,49859.0
2020-03-26 14:25:00,77.94,77.94,77.82,77.9,49068.0,67.3798,67.3798,67.2761,67.3453,49068.0
2020-03-26 14:30:00,77.9,78.01,77.89,77.99,147832.0,67.3453,67.4404,67.3366,67.4231,147832.0
2020-03-26 14:35:00,77.99,78.07,77.98,78.06,124229.0,67.4231,67.4922,67.4144,67.4836,124229.0
2020-03-26 14:40:00,78.05,78.2,77.97,78.04,112581.0,67.4749,67.6046,67.4058,67.4663,112581.0
2020-03-26 14:45:00,78.04,78.04,77.94,77.95,37519.0,67.4663,67.4663,67.3798,67.3885,37519.0
2020-03-26 14:50:00,77.94,78.0,77.93,77.97,49629.0,67.3798,67.4317,67.3712,67.4058,49629.0
2020-03-26 14:55:00,77.96,78.06,77.93,78.05,89194.0,67.3971,67.4836,67.3712,67.4749,89194.0
2020-03-26 15:00:00,78.05,78.06,77.97,78.06,155798.0,67.4749,67.4836,67.4058,67.4836,155798.0
2020-03-26 15:05:00,78.06,78.15,78.05,78.14,202332.0,67.4836,67.5614,67.4749,67.5527,202332.0
2020-03-26 15:10:00,78.14,78.14,78.01,78.03,82779.0,67.5527,67.5527,67.4404,67.4576,82779.0
2020-03-26 15:15:00,78.03,78.11,77.98,78.04,83861.0,67.4576,67.5268,67.4144,67.4663,83861.0
2020-03-26 15:20:00,78.02,78.07,77.94,78.03,65133.0,67.449,67.4922,67.3798,67.4576,65133.0
2020-03-26 15:25:00,78.03,78.11,78.02,78.1,55894.0,67.4576,67.5268,67.449,67.5182,55894.0
2020-03-26 15:30:00,78.09,78.18,77.98,78.17,70035.0,67.5095,67.5873,67.4144,67.5787,70035.0
2020-03-26 15:35:00,78.17,78.18,78.05,78.06,56391.0,67.5787,67.5873,67.4749,67.4836,56391.0
2020-03-26 15:40:00,78.07,78.11,78.06,78.09,90179.0,67.4922,67.5268,67.4836,67.5095,90179.0
2020-03-26 15:45:00,78.09,78.11,78.07,78.09,76195.0,67.5095,67.5268,67.4922,67.5095,76195.0
2020-03-26 15:50:00,78.09,78.14,78.09,78.1,51868.0,67.5095,67.5527,67.5095,67.5182,51868.0
2020-03-26 15:55:00,78.09,78.16,78.06,78.14,105510.0,67.5095,67.57,67.4836,67.5527,105510.0
2020-03-27 09:30:00,77.87,77.98,77.68,77.94,81288.0,67.3193,67.4144,67.1551,67.3798,81288.0
2020-03-27 09:35:00,77.91,78.17,77.91,78.01,26586.0,67.3539,67.5787,67.3539,67.4404,26586.0
2020-03-27 09:40:00,78.06,78.12,77.73,78.0,26045.0,67.4836,67.5354,67.1983,67.4317,26045.0
2020-03-27 09:45:00,78.0,78.02,77.78,77.97,46311.0,67.4317,67.449,67.2415,67.4058,46311.0
2020-03-27 09:50:00,77.97,78.02,77.96,78.02,65214.0,67.4058,67.449,67.3971,67.449,65214.0
2020-03-27 09:55:00,78.01,78.05,78.0,78.0,19623.0,67.4404,67.4749,67.4317,67.4317,19623.0
2020-03-27 10:00:00,78.0,78.07,78.0,78.07,18748.0,67.4317,67.4922,67.4317,67.4922,18748.0
2020-03-27 10:05:00,78.08,78.08,78.01,78.02,149852.0,67.5009,67.5009,67.4404,67.449,149852.0
2020-03-27 10:10:00,78.02,78.05,77.98,77.98,56027.0,67.449,67.4749,67.4144,67.4144,56027.0
2020-03-27 10:15:00,77.98,77.99,77.88,77.88,23985.0,67.4144,67.4231,67.328,67.328,23985.0
2020-03-27 10:20:00,77.88,77.89,77.8,77.81,98499.0,67.328,67.3366,67.2588,67.2674,98499.0
2020-03-27 10:25:00,77.81,77.82,77.76,77.77,65533.0,67.2674,67.2761,67.2242,67.2329,65533.0
2020-03-27 10:30:00,77.77,77.77,77.72,77.73,30011.0,67.2329,67.2329,67.1896,67.1983,30011.0
2020-03-27 10:35:00,77.74,77.76,77.73,77.75,36044.0,67.2069,67.2242,67.1983,67.2156,36044.0
2020-03-27 10:40:00,77.75,77.77,77.73,77.76,38315.0,67.2156,67.2329,67.1983,67.2242,38315.0
2020-03-27 10:45:00,77.76,77.76,77.72,77.74,15817.0,67.2242,67.2242,67.1896,67.2069,15817.0
2020-03-27 10:50:00,77.74,77.8,77.73,77.8,24280.0,67.2069,67.2588,67.1983,67.2588,24280.0
2020-03-27 10:55:00,77.8,77.87,77.79,77.87,58980.0,67.2588,67.3193,67.2502,67.3193,58980.0
2020-03-27 11:00:00,77.86,77.87,77.82,77.83,43437.0,67.3107,67.3193,67.2761,67.2847,43437.0
2020-03-27 11:05:00,77.84,77.88,77.83,77.87,267359.0,67.2934,67.328,67.2847,67.3193,267359.0
2020-03-27 11:10:00,77.87,77.9,77.79,77.89,185961.0,67.3193,67.3453,67.2502,67.3366,185961.0
2020-03-27 11:15:00,77.9,77.94,77.89,77.94,58808.0,67.3453,67.3798,67.3366,67.3798,58808.0
2020-03-27 11:20:00,77.94,77.97,77.93,77.97,58459.0,67.3798,67.4058,67.3712,67.4058,58459.0
2020-03-27 11:25:00,77.97,78.19,77.97,78.17,73817.0,67.4058,67.596,67.4058,67.5787,73817.0
2020-03-27 11:30:00,78.18,78.18,78.05,78.14,7051.0,67.5873,67.5873,67.4749,67.5527,7051.0
2020-03-27 11:35:00,78.13,78.16,78.09,78.1,21847.0,67.5441,67.57,67.5095,67.5182,21847.0
2020-03-27 11:40:00,78.1,78.19,78.05,78.12,64076.0,67.5182,67.596,67.4749,67.5354,64076.0
2020-03-27 11:45:00,78.16,78.21,78.05,78.06,21233.0,67.57,67.6133,67.4749,67.4836,21233.0
2020-03-27 11:50:00,78.08,78.11,78.05,78.09,21890.0,67.5009,67.5268,67.4749,67.5095,21890.0
2020-03-27 11:55:00,78.1,78.1,78.06,78.06,22072.0,67.5182,67.5182,67.4836,67.4836,22072.0
2020-03-27 12:00:00,78.06,78.07,78.06,78.06,11568.0,67.4836,67.4922,67.4836,67.4836,11568.0
2020-03-27 12:05:00,78.06,78.12,78.06,78.08,12285.0,67.4836,67.5354,67.4836,67.5009,12285.0
2020-03-27 12:10:00,78.08,78.19,78.08,78.1,16434.0,67.5009,67.596,67.5009,67.5182,16434.0
2020-03-27 12:15:00,78.1,78.18,78.07,78.11,17365.0,67.5182,67.5873,67.4922,67.5268,17365.0
2020-03-27 12:20:00,78.12,78.13,78.11,78.13,12887.0,67.5354,67.5441,67.5268,67.5441,12887.0
2020-03-27 12:25:00,78.13,78.2,78.1,78.18,28906.0,67.5441,67.6046,67.5182,67.5873,28906.0
2020-03-27 12:30:00,78.19,78.29,78.14,78.29,73594.0,67.596,67.6824,67.5527,67.6824,73594.0
2020-03-27 12:35:00,78.31,78.4,78.3,78.39,38520.0,67.6997,67.7775,67.6911,67.7689,38520.0
2020-03-27 12:40:00,78.37,78.39,78.3,78.33,18810.0,67.7516,67.7689,67.6911,67.717,18810.0
2020-03-27 12:45:00,78.31,78.4,78.3,78.39,18638.0,67.6997,67.7775,67.6911,67.7689,18638.0
2020-03-27 12:50:00,78.38,78.43,78.38,78.42,19269.0,67.7602,67.8034,67.7602,67.7948,19269.0
2020-03-27 12:55:00,78.42,78.47,78.41,78.46,63055.0,67.7948,67.838,67.7862,67.8294,63055.0
2020-03-27 13:00:00,78.46,78.56,78.45,78.56,35307.0,67.8294,67.9158,67.8207,67.9158,35307.0
2020-03-27 13:05:00,78.55,78.56,78.45,78.45,54691.0,67.9072,67.9158,67.8207,67.8207,54691.0
2020-03-27 13:10:00,78.44,78.5,78.44,78.44,11907.0,67.8121,67.864,67.8121,67.8121,11907.0
2020-03-27 13:15:00,78.46,78.51,78.43,78.5,40197.0,67.8294,67.8726,67.8034,67.864,40197.0
2020-03-27 13:20:00,78.49,78.5,78.45,78.45,16632.0,67.8553,67.864,67.8207,67.8207,16632.0
2020-03-27 13:25:00,78.49,78.56,78.46,78.52,56383.0,67.8553,67.9158,67.8294,67.8813,56383.0
2020-03-27 13:30:00,78.54,78.54,78.41,78.41,7532.0,67.8985,67.8985,67.7862,67.7862,7532.0
2020-03-27 13:35:00,78.4,78.43,78.35,78.37,12581.0,67.7775,67.8034,67.7343,67.7516,12581.0
2020-03-27 13:40:00,78.38,78.42,78.3,78.38,11837.0,67.7602,67.7948,67.6911,67.7602,11837.0
2020-03-27 13:45:00,78.34,78.37,78.23,78.25,13598.0,67.7256,67.7516,67.6305,67.6478,13598.0
2020-03-27 13:50:00,78.24,78.29,78.22,78.25,12873.0,67.6392,67.6824,67.6219,67.6478,12873.0
2020-03-27 13:55:00,78.26,78.29,78.23,78.24,92550.0,67.6565,67.6824,67.6305,67.6392,92550.0
2020-03-27 14:00:00,78.24,78.25,78.17,78.23,168672.0,67.6392,67.6478,67.5787,67.6305,168672.0
2020-03-27 14:05:00,78.25,78.26,78.17,78.25,27767.0,67.6478,67.6565,67.5787,67.6478,27767.0
2020-03-27 14:10:00,78.25,78.26,78.22,78.25,30201.0,67.6478,67.6565,67.6219,67.6478,30201.0
2020-03-27 14:15:00,78.24,78.26,78.22,78.25,58388.0,67.6392,67.6565,67.6219,67.6478,58388.0
2020-03-27 14:20:00,78.24,78.25,78.21,78.22,13739.0,67.6392,67.6478,67.6133,67.6219,13739.0
2020-03-27 14:25:00,78.23,78.25,78.2,78.22,20491.0,67.6305,67.6478,67.6046,67.6219,20491.0
2020-03-27 14:30:00,78.23,78.25,78.22,78.23,18250.0,67.6305,67.6478,67.6219,67.6305,18250.0
2020-03-27 14:35:00,78.24,78.33,78.23,78.25,70683.0,67.6392,67.717,67.6305,67.6478,70683.0
2020-03-27 14:40:00,78.24,78.26,78.21,78.22,53454.0,67.6392,67.6565,67.6133,67.6219,53454.0
2020-03-27 14:45:00,78.21,78.23,78.14,78.17,71960.0,67.6133,67.6305,67.5527,67.5787,71960.0
2020-03-27 14:50:00,78.17,78.21,78.12,78.21,79458.0,67.5787,67.6133,67.5354,67.6133,79458.0
2020-03-27 14:55:00,78.2,78.21,78.09,78.21,53843.0,67.6046,67.6133,67.5095,67.6133,53843.0
2020-03-27 15:00:00,78.21,78.22,78.2,78.21,60740.0,67.6133,67.6219,67.6046,67.6133,60740.0
2020-03-27 15:05:00,78.2,78.27,78.2,78.27,30002.0,67.6046,67.6651,67.6046,67.6651,30002.0
2020-03-27 15:10:00,78.27,78.37,78.23,78.3,59734.0,67.6651,67.7516,67.6305,67.6911,59734.0
2020-03-27 15:15:00,78.28,78.3,78.24,78.27,17038.0,67.6738,67.6911,67.6392,67.6651,17038.0
2020-03-27 15:20:00,78.27,78.37,78.26,78.37,88548.0,67.6651,67.7516,67.6565,67.7516,88548.0
2020-03-27 15:25:00,78.37,78.46,78.32,78.34,29408.0,67.7516,67.8294,67.7083,67.7256,29408.0
2020-03-27 15:30:00,78.34,78.34,78.28,78.29,18387.0,67.7256,67.7256,67.6738,67.6824,18387.0
2020-03-27 15:35:00,78.3,78.32,78.25,78.27,31986.0,67.6911,67.7083,67.6478,67.6651,31986.0
2020-03-27 15:40:00,78.26,78.32,78.22,78.29,40950.0,67.6565,67.7083,67.6219,67.6824,40950.0
2020-03-27 15:45:00,78.31,78.35,78.3,78.33,18658.0,67.6997,67.7343,67.6911,67.717,18658.0
2020-03-27 15:50:00,78.33,78.37,78.22,78.36,48528.0,67.717,67.7516,67.6219,67.7429,48528.0
2020-03-27 15:55:00,78.4,78.47,78.37,78.41,20984.0,67.7775,67.838,67.7516,67.7862,20984.0
2020-03-30 09:30:00,78.26,78.5,78.26,78.42,84007.0,67.6565,67.864,67.6565,67.7948,84007.0
2020-03-30 09:35:00,78.42,78.45,78.41,78.41,112917.0,67.7948,67.8207,67.7862,67.7862,112917.0
2020-03-30 09:40:00,78.42,78.42,78.41,78.41,14438.0,67.7948,67.7948,67.7862,67.7862,14438.0
2020-03-30 09:45:00,78.42,78.43,78.41,78.42,122101.0,67.7948,67.8034,67.7862,67.7948,122101.0
2020-03-30 09:50:00,78.42,78.45,78.41,78.41,118926.0,67.7948,67.8207,67.7862,67.7862,118926.0
2020-03-30 09:55:00,78.4,78.45,78.36,78.44,28955.0,67.7775,67.8207,67.7429,67.8121,28955.0
2020-03-30 10:00:00,78.45,78.52,78.42,78.52,223547.0,67.8207,67.8813,67.7948,67.8813,223547.0
2020-03-30 10:05:00,78.53,78.62,78.52,78.62,164036.0,67.8899,67.9677,67.8813,67.9677,164036.0
2020-03-30 10:10:00,78.62,78.66,78.61,78.63,79937.0,67.9677,68.0023,67.9591,67.9763,79937.0
2020-03-30 10:15:00,78.63,78.66,78.6,78.65,32776.0,67.9763,68.0023,67.9504,67.9936,32776.0
2020-03-30 10:20:00,78.67,78.69,78.64,78.66,138935.0,68.0109,68.0282,67.985,68.0023,138935.0
2020-03-30 10:25:00,78.65,78.66,78.63,78.66,16483.0,67.9936,68.0023,67.9763,68.0023,16483.0
2020-03-30 10:30:00,78.66,78.75,78.65,78.74,45848.0,68.0023,68.0801,67.9936,68.0714,45848.0
2020-03-30 10:35:00,78.73,78.77,78.73,78.75,35562.0,68.0628,68.0974,68.0628,68.0801,35562.0
2020-03-30 10:40:00,78.75,78.79,78.74,78.76,30533.0,68.0801,68.1147,68.0714,68.0887,30533.0
2020-03-30 10:45:00,78.76,78.85,78.74,78.82,44580.0,68.0887,68.1665,68.0714,68.1406,44580.0
2020-03-30 10:50:00,78.82,78.82,78.78,78.8,37038.0,68.1406,68.1406,68.106,68.1233,37038.0
2020-03-30 10:55:00,78.81,78.81,78.76,78.77,31639.0,68.132,68.132,68.0887,68.0974,31639.0
2020-03-30 11:00:00,78.78,78.79,78.76,78.79,31316.0,68.106,68.1147,68.0887,68.1147,31316.0
2020-03-30 11:05:00,78.79,78.82,78.79,78.81,14458.0,68.1147,68.1406,68.1147,68.132,14458.0
2020-03-30 11:10:00,78.82,78.84,78.81,78.83,9916.0,68.1406,68.1579,68.132,68.1492,9916.0
2020-03-30 11:15:00,78.84,78.84,78.78,78.79,34884.0,68.1579,68.1579,68.106,68.1147,34884.0
2020-03-30 11:20:00,78.79,78.81,78.78,78.79,19090.0,68.1147,68.132,68.106,68.1147,19090.0
2020-03-30 11:25:00,78.79,78.82,78.79,78.82,12496.0,68.1147,68.1406,68.1147,68.1406,12496.0
2020-03-30 11:30:00,78.83,78.86,78.83,78.83,11415.0,68.1492,68.1752,68.1492,68.1492,11415.0
2020-03-30 11:35:00,78.85,78.86,78.83,78.85,20632.0,68.1665,68.1752,68.1492,68.1665,20632.0
2020-03-30 11:40:00,78.85,78.85,78.83,78.83,21029.0,68.1665,68.1665,68.1492,68.1492,21029.0
2020-03-30 11:45:00,78.83,78.89,78.83,78.89,38658.0,68.1492,68.2011,68.1492,68.2011,38658.0
2020-03-30 11:50:00,78.89,78.91,78.88,78.89,14937.0,68.2011,68.2184,68.1925,68.2011,14937.0
2020-03-30 11:55:00,78.9,78.9,78.84,78.84,64241.0,68.2098,68.2098,68.1579,68.1579,64241.0
2020-03-30 12:00:00,78.84,78.85,78.81,78.84,27692.0,68.1579,68.1665,68.132,68.1579,27692.0
2020-03-30 12:05:00,78.84,78.86,78.83,78.85,97460.0,68.1579,68.1752,68.1492,68.1665,97460.0
2020-03-30 12:10:00,78.86,78.9,78.85,78.89,64761.0,68.1752,68.2098,68.1665,68.2011,64761.0
2020-03-30 12:15:00,78.9,78.93,78.88,78.92,30826.0,68.2098,68.2357,68.1925,68.2271,30826.0
2020-03-30 12:20:00,78.9,78.93,78.9,78.92,6574.0,68.2098,68.2357,68.2098,68.2271,6574.0
2020-03-30 12:25:00,78.92,78.95,78.92,78.94,20583.0,68.2271,68.253,68.2271,68.2443,20583.0
2020-03-30 12:30:00,78.93,78.94,78.92,78.92,24331.0,68.2357,68.2443,68.2271,68.2271,24331.0
2020-03-30 12:35:00,78.92,78.94,78.85,78.88,44063.0,68.2271,68.2443,68.1665,68.1925,44063.0
2020-03-30 12:40:00,78.87,78.92,78.86,78.89,274967.0,68.1838,68.2271,68.1752,68.2011,274967.0
2020-03-30 12:45:00,78.89,78.89,78.83,78.86,123140.0,68.2011,68.2011,68.1492,68.1752,123140.0
2020-03-30 12:50:00,78.87,78.88,78.84,78.84,29540.0,68.1838,68.1925,68.1579,68.1579,29540.0
2020-03-30 12:55:00,78.84,78.85,78.81,78.84,45068.0,68.1579,68.1665,68.132,68.1579,45068.0
2020-03-30 13:00:00,78.84,78.85,78.83,78.84,11921.0,68.1579,68.1665,68.1492,68.1579,11921.0
2020-03-30 13:05:00,78.84,78.89,78.83,78.86,39991.0,68.1579,68.2011,68.1492,68.1752,39991.0
2020-03-30 13:10:00,78.87,78.89,78.82,78.83,21018.0,68.1838,68.2011,68.1406,68.1492,21018.0
2020-03-30 13:15:00,78.83,78.84,78.82,78.83,19641.0,68.1492,68.1579,68.1406,68.1492,19641.0
2020-03-30 13:20:00,78.82,78.84,78.69,78.82,177577.0,68.1406,68.1579,68.0282,68.1406,177577.0
2020-03-30 13:25:00,78.81,78.83,78.8,78.81,12066.0,68.132,68.1492,68.1233,68.132,12066.0
2020-03-30 13:30:00,78.81,78.82,78.81,78.81,6124.0,68.132,68.1406,68.132,68.132,6124.0
2020-03-30 13:35:00,78.81,78.82,78.81,78.81,14637.0,68.132,68.1406,68.132,68.132,14637.0
2020-03-30 13:40:00,78.81,78.82,78.81,78.82,10153.0,68.132,68.1406,68.132,68.1406,10153.0
2020-03-30 13:45:00,78.81,78.82,78.72,78.8,52078.0,68.132,68.1406,68.0542,68.1233,52078.0
2020-03-30 13:50:00,78.81,78.83,78.8,78.8,29181.0,68.132,68.1492,68.1233,68.1233,29181.0
2020-03-30 13:55:00,78.81,78.87,78.8,78.82,40732.0,68.132,68.1838,68.1233,68.1406,40732.0
2020-03-30 14:00:00,78.82,78.84,78.8,78.81,24892.0,68.1406,68.1579,68.1233,68.132,24892.0
2020-03-30 14:05:00,78.81,78.82,78.81,78.81,11390.0,68.132,68.1406,68.132,68.132,11390.0
2020-03-30 14:10:00,78.81,78.82,78.81,78.82,6505.0,68.132,68.1406,68.132,68.1406,6505.0
2020-03-30 14:15:00,78.83,78.85,78.83,78.85,23743.0,68.1492,68.1665,68.1492,68.1665,23743.0
2020-03-30 14:20:00,78.84,78.85,78.83,78.84,18408.0,68.1579,68.1665,68.1492,68.1579,18408.0
2020-03-30 14:25:00,78.85,78.85,78.83,78.85,40194.0,68.1665,68.1665,68.1492,68.1665,40194.0
2020-03-30 14:30:00,78.84,78.9,78.84,78.89,41079.0,68.1579,68.2098,68.1579,68.2011,41079.0
2020-03-30 14:35:00,78.9,78.95,78.89,78.95,25654.0,68.2098,68.253,68.2011,68.253,25654.0
2020-03-30 14:40:00,78.95,78.96,78.91,78.91,27105.0,68.253,68.2616,68.2184,68.2184,27105.0
2020-03-30 14:45:00,78.91,78.92,78.87,78.89,24508.0,68.2184,68.2271,68.1838,68.2011,24508.0
2020-03-30 14:50:00,78.88,78.89,78.86,78.87,20123.0,68.1925,68.2011,68.1752,68.1838,20123.0
2020-03-30 14:55:00,78.88,78.88,78.85,78.86,19217.0,68.1925,68.1925,68.1665,68.1752,19217.0
2020-03-30 15:00:00,78.86,78.87,78.84,78.87,13571.0,68.1752,68.1838,68.1579,68.1838,13571.0
2020-03-30 15:05:00,78.88,78.9,78.86,78.88,24953.0,68.1925,68.2098,68.1752,68.1925,24953.0
2020-03-30 15:10:00,78.88,78.91,78.87,78.89,15954.0,68.1925,68.2184,68.1838,68.2011,15954.0
2020-03-30 15:15:00,78.9,78.9,78.85,78.85,35345.0,68.2098,68.2098,68.1665,68.1665,35345.0
2020-03-30 15:20:00,78.84,78.85,78.8,78.8,105520.0,68.1579,68.1665,68.1233,68.1233,105520.0
2020-03-30 15:25:00,78.81,78.81,78.7,78.72,209388.0,68.132,68.132,68.0369,68.0542,209388.0
2020-03-30 15:30:00,78.71,78.79,78.66,78.76,146900.0,68.0455,68.1147,68.0023,68.0887,146900.0
2020-03-30 15:35:00,78.76,78.85,78.75,78.84,43957.0,68.0887,68.1665,68.0801,68.1579,43957.0
2020-03-30 15:40:00,78.84,78.86,78.77,78.8,88848.0,68.1579,68.1752,68.0974,68.1233,88848.0
2020-03-30 15:45:00,78.79,78.8,78.76,78.76,34509.0,68.1147,68.1233,68.0887,68.0887,34509.0
2020-03-30 15:50:00,78.77,78.87,78.76,78.86,68274.0,68.0974,68.1838,68.0887,68.1752,68274.0
2020-03-30 15:55:00,78.85,78.91,78.67,78.85,446704.0,68.1665,68.2184,68.0109,68.1665,446704.0
2020-03-31 09:30:00,78.96,78.96,78.83,78.83,49665.0,68.2616,68.2616,68.1492,68.1492,49665.0
2020-03-31 09:35:00,78.89,78.97,78.86,78.9,12599.0,68.2011,68.2703,68.1752,68.2098,12599.0
2020-03-31 09:40:00,78.97,79.03,78.91,78.99,303722.0,68.2703,68.3221,68.2184,68.2876,303722.0
2020-03-31 09:45:00,78.98,78.99,78.94,78.98,147987.0,68.2789,68.2876,68.2443,68.2789,147987.0
2020-03-31 09:50:00,78.97,78.98,78.96,78.98,51325.0,68.2703,68.2789,68.2616,68.2789,51325.0
2020-03-31 09:55:00,78.98,78.98,78.97,78.98,17480.0,68.2789,68.2789,68.2703,68.2789,17480.0
2020-03-31 10:00:00,78.98,78.98,78.97,78.98,50426.0,68.2789,68.2789,68.2703,68.2789,50426.0
2020-03-31 10:05:00,78.98,78.99,78.97,78.98,123873.0,68.2789,68.2876,68.2703,68.2789,123873.0
2020-03-31 10:10:00,78.98,79.04,78.98,79.03,171490.0,68.2789,68.3308,68.2789,68.3221,171490.0
2020-03-31 10:15:00,79.03,79.17,79.03,79.17,194470.0,68.3221,68.4432,68.3221,68.4432,194470.0
2020-03-31 10:20:00,79.16,79.23,79.15,79.22,135235.0,68.4345,68.4951,68.4259,68.4864,135235.0
2020-03-31 10:25:00,79.22,79.24,79.21,79.23,97218.0,68.4864,68.5037,68.4778,68.4951,97218.0
2020-03-31 10:30:00,79.24,79.29,79.24,79.27,128347.0,68.5037,68.5469,68.5037,68.5296,128347.0
2020-03-31 10:35:00,79.27,79.27,79.19,79.25,57184.0,68.5296,68.5296,68.4605,68.5123,57184.0
2020-03-31 10:40:00,79.27,79.35,79.27,79.31,69041.0,68.5296,68.5988,68.5296,68.5642,69041.0
2020-03-31 10:45:00,79.31,79.32,79.22,79.23,47141.0,68.5642,68.5729,68.4864,68.4951,47141.0
2020-03-31 10:50:00,79.23,79.23,79.22,79.23,57219.0,68.4951,68.4951,68.4864,68.4951,57219.0
2020-03-31 10:55:00,79.23,79.35,79.22,79.23,57868.0,68.4951,68.5988,68.4864,68.4951,57868.0
2020-03-31 11:00:00,79.23,79.31,79.22,79.29,238017.0,68.4951,68.5642,68.4864,68.5469,238017.0
2020-03-31 11:05:00,79.28,79.28,79.26,79.27,49784.0,68.5383,68.5383,68.521,68.5296,49784.0
2020-03-31 11:10:00,79.27,79.27,79.24,79.26,47508.0,68.5296,68.5296,68.5037,68.521,47508.0
2020-03-31 11:15:00,79.27,79.28,79.26,79.27,60055.0,68.5296,68.5383,68.521,68.5296,60055.0
2020-03-31 11:20:00,79.28,79.28,79.27,79.27,19657.0,68.5383,68.5383,68.5296,68.5296,19657.0
2020-03-31 11:25:00,79.27,79.28,79.27,79.28,35301.0,68.5296,68.5383,68.5296,68.5383,35301.0
2020-03-31 11:30:00,79.28,79.28,79.26,79.26,40050.0,68.5383,68.5383,68.521,68.521,40050.0
2020-03-31 11:35:00,79.26,79.28,79.26,79.27,77301.0,68.521,68.5383,68.521,68.5296,77301.0
2020-03-31 11:40:00,79.27,79.27,79.26,79.26,28420.0,68.5296,68.5296,68.521,68.521,28420.0
2020-03-31 11:45:00,79.26,79.27,79.23,79.25,58187.0,68.521,68.5296,68.4951,68.5123,58187.0
2020-03-31 11:50:00,79.25,79.27,79.24,79.27,15284.0,68.5123,68.5296,68.5037,68.5296,15284.0
2020-03-31 11:55:00,79.27,79.3,79.26,79.29,94437.0,68.5296,68.5556,68.521,68.5469,94437.0
2020-03-31 12:00:00,79.29,79.29,79.28,79.29,21269.0,68.5469,68.5469,68.5383,68.5469,21269.0
2020-03-31 12:05:00,79.29,79.29,79.28,79.29,38451.0,68.5469,68.5469,68.5383,68.5469,38451.0
2020-03-31 12:10:00,79.29,79.31,79.28,79.3,95057.0,68.5469,68.5642,68.5383,68.5556,95057.0
2020-03-31 12:15:00,79.3,79.31,79.28,79.31,35052.0,68.5556,68.5642,68.5383,68.5642,35052.0
2020-03-31 12:20:00,79.3,79.31,79.3,79.3,49742.0,68.5556,68.5642,68.5556,68.5556,49742.0
2020-03-31 12:25:00,79.29,79.29,79.27,79.28,38422.0,68.5469,68.5469,68.5296,68.5383,38422.0
2020-03-31 12:30:00,79.28,79.29,79.17,79.22,51149.0,68.5383,68.5469,68.4432,68.4864,51149.0
2020-03-31 12:35:00,79.23,79.25,79.21,79.22,49928.0,68.4951,68.5123,68.4778,68.4864,49928.0
2020-03-31 12:40:00,79.22,79.27,79.22,79.26,31571.0,68.4864,68.5296,68.4864,68.521,31571.0
2020-03-31 12:45:00,79.26,79.27,79.25,79.26,32403.0,68.521,68.5296,68.5123,68.521,32403.0
2020-03-31 12:50:00,79.27,79.28,79.25,79.25,48793.0,68.5296,68.5383,68.5123,68.5123,48793.0
2020-03-31 12:55:00,79.25,79.26,79.24,79.24,18986.0,68.5123,68.521,68.5037,68.5037,18986.0
2020-03-31 13:00:00,79.24,79.26,79.21,79.24,55797.0,68.5037,68.521,68.4778,68.5037,55797.0
2020-03-31 13:05:00,79.24,79.24,79.23,79.23,25315.0,68.5037,68.5037,68.4951,68.4951,25315.0
2020-03-31 13:10:00,79.23,79.24,79.21,79.22,22570.0,68.4951,68.5037,68.4778,68.4864,22570.0
2020-03-31 13:15:00,79.22,79.25,79.22,79.23,23772.0,68.4864,68.5123,68.4864,68.4951,23772.0
2020-03-31 13:20:00,79.25,79.25,79.23,79.24,117242.0,68.5123,68.5123,68.4951,68.5037,117242.0
2020-03-31 13:25:00,79.23,79.3,79.22,79.24,205022.0,68.4951,68.5556,68.4864,68.5037,205022.0
2020-03-31 13:30:00,79.25,79.3,79.24,79.27,17765.0,68.5123,68.5556,68.5037,68.5296,17765.0
2020-03-31 13:35:00,79.26,79.29,79.25,79.29,5277.0,68.521,68.5469,68.5123,68.5469,5277.0
2020-03-31 13:40:00,79.29,79.3,79.28,79.3,45773.0,68.5469,68.5556,68.5383,68.5556,45773.0
2020-03-31 13:45:00,79.29,79.3,79.26,79.28,44506.0,68.5469,68.5556,68.521,68.5383,44506.0
2020-03-31 13:50:00,79.27,79.28,79.27,79.28,5437.0,68.5296,68.5383,68.5296,68.5383,5437.0
2020-03-31 13:55:00,79.27,79.29,79.2,79.28,37226.0,68.5296,68.5469,68.4691,68.5383,37226.0
2020-03-31 14:00:00,79.29,79.29,79.16,79.21,20497.0,68.5469,68.5469,68.4345,68.4778,20497.0
2020-03-31 14:05:00,79.21,79.24,79.21,79.22,8086.0,68.4778,68.5037,68.4778,68.4864,8086.0
2020-03-31 14:10:00,79.26,79.27,79.24,79.27,9339.0,68.521,68.5296,68.5037,68.5296,9339.0
2020-03-31 14:15:00,79.27,79.33,79.26,79.29,43632.0,68.5296,68.5815,68.521,68.5469,43632.0
2020-03-31 14:20:00,79.29,79.31,79.28,79.3,68355.0,68.5469,68.5642,68.5383,68.5556,68355.0
2020-03-31 14:25:00,79.3,79.3,79.25,79.25,37500.0,68.5556,68.5556,68.5123,68.5123,37500.0
2020-03-31 14:30:00,79.26,79.27,79.15,79.22,16682.0,68.521,68.5296,68.4259,68.4864,16682.0
2020-03-31 14:35:00,79.21,79.21,79.13,79.2,13422.0,68.4778,68.4778,68.4086,68.4691,13422.0
2020-03-31 14:40:00,79.2,79.26,79.2,79.26,13198.0,68.4691,68.521,68.4691,68.521,13198.0
2020-03-31 14:45:00,79.26,79.3,79.25,79.3,36898.0,68.521,68.5556,68.5123,68.5556,36898.0
2020-03-31 14:50:00,79.28,79.37,79.27,79.33,176705.0,68.5383,68.6161,68.5296,68.5815,176705.0
2020-03-31 14:55:00,79.34,79.37,79.28,79.29,119903.0,68.5901,68.6161,68.5383,68.5469,119903.0
2020-03-31 15:00:00,79.28,79.29,79.26,79.26,43714.0,68.5383,68.5469,68.521,68.521,43714.0
2020-03-31 15:05:00,79.27,79.3,79.26,79.29,200458.0,68.5296,68.5556,68.521,68.5469,200458.0
2020-03-31 15:10:00,79.29,79.3,79.26,79.29,118737.0,68.5469,68.5556,68.521,68.5469,118737.0
2020-03-31 15:15:00,79.29,79.29,79.26,79.28,111120.0,68.5469,68.5469,68.521,68.5383,111120.0
2020-03-31 15:20:00,79.27,79.29,79.22,79.22,100891.0,68.5296,68.5469,68.4864,68.4864,100891.0
2020-03-31 15:25:00,79.22,79.23,79.13,79.22,70190.0,68.4864,68.4951,68.4086,68.4864,70190.0
2020-03-31 15:30:00,79.22,79.24,79.18,79.23,60881.0,68.4864,68.5037,68.4518,68.4951,60881.0
2020-03-31 15:35:00,79.22,79.23,79.15,79.16,30127.0,68.4864,68.4951,68.4259,68.4345,30127.0
2020-03-31 15:40:00,79.15,79.22,79.15,79.22,28387.0,68.4259,68.4864,68.4259,68.4864,28387.0
2020-03-31 15:45:00,79.22,79.23,79.18,79.21,43496.0,68.4864,68.4951,68.4518,68.4778,43496.0
2020-03-31 15:50:00,79.2,79.24,79.2,79.23,93668.0,68.4691,68.5037,68.4691,68.4951,93668.0
2020-03-31 15:55:00,79.22,79.22,79.12,79.12,23708.0,68.4864,68.4864,68.4,68.4,23708.0
2020-04-01 09:30:00,78.59,78.92,78.57,78.6,45985.0,68.1168,68.4028,68.0994,68.1254,45985.0
2020-04-01 09:35:00,78.62,78.65,78.5,78.53,25181.0,68.1428,68.1688,68.0387,68.0647,25181.0
2020-04-01 09:40:00,78.53,78.57,78.5,78.55,11806.0,68.0647,68.0994,68.0387,68.0821,11806.0
2020-04-01 09:45:00,78.56,78.56,78.38,78.43,84305.0,68.0908,68.0908,67.9347,67.9781,84305.0
2020-04-01 09:50:00,78.41,78.49,78.41,78.47,39394.0,67.9607,68.0301,67.9607,68.0127,39394.0
2020-04-01 09:55:00,78.47,78.67,78.47,78.66,138584.0,68.0127,68.1861,68.0127,68.1774,138584.0
2020-04-01 10:00:00,78.56,78.62,78.5,78.55,288018.0,68.0908,68.1428,68.0387,68.0821,288018.0
2020-04-01 10:05:00,78.53,78.53,78.49,78.53,41710.0,68.0647,68.0647,68.0301,68.0647,41710.0
2020-04-01 10:10:00,78.53,78.55,78.52,78.54,34823.0,68.0647,68.0821,68.0561,68.0734,34823.0
2020-04-01 10:15:00,78.54,78.6,78.53,78.58,32669.0,68.0734,68.1254,68.0647,68.1081,32669.0
2020-04-01 10:20:00,78.57,78.6,78.56,78.57,50958.0,68.0994,68.1254,68.0908,68.0994,50958.0
2020-04-01 10:25:00,78.56,78.6,78.56,78.59,34257.0,68.0908,68.1254,68.0908,68.1168,34257.0
2020-04-01 10:30:00,78.59,78.64,78.58,78.64,71962.0,68.1168,68.1601,68.1081,68.1601,71962.0
2020-04-01 10:35:00,78.64,78.66,78.62,78.64,38263.0,68.1601,68.1774,68.1428,68.1601,38263.0
2020-04-01 10:40:00,78.64,78.65,78.64,78.65,26508.0,68.1601,68.1688,68.1601,68.1688,26508.0
2020-04-01 10:45:00,78.64,78.67,78.64,78.65,47953.0,68.1601,68.1861,68.1601,68.1688,47953.0
2020-04-01 10:50:00,78.65,78.66,78.63,78.66,33640.0,68.1688,68.1774,68.1514,68.1774,33640.0
2020-04-01 10:55:00,78.65,78.7,78.65,78.67,41660.0,68.1688,68.2121,68.1688,68.1861,41660.0
2020-04-01 11:00:00,78.67,78.67,78.65,78.67,7571.0,68.1861,68.1861,68.1688,68.1861,7571.0
2020-04-01 11:05:00,78.67,78.68,78.65,78.66,7676.0,68.1861,68.1948,68.1688,68.1774,7676.0
2020-04-01 11:10:00,78.67,78.67,78.66,78.66,6837.0,68.1861,68.1861,68.1774,68.1774,6837.0
2020-04-01 11:15:00,78.67,78.67,78.66,78.66,37028.0,68.1861,68.1861,68.1774,68.1774,37028.0
2020-04-01 11:20:00,78.66,78.67,78.64,78.65,58716.0,68.1774,68.1861,68.1601,68.1688,58716.0
2020-04-01 11:25:00,78.65,78.66,78.59,78.59,34122.0,68.1688,68.1774,68.1168,68.1168,34122.0
2020-04-01 11:30:00,78.59,78.6,78.47,78.54,85862.0,68.1168,68.1254,68.0127,68.0734,85862.0
2020-04-01 11:35:00,78.56,78.64,78.54,78.6,50955.0,68.0908,68.1601,68.0734,68.1254,50955.0
2020-04-01 11:40:00,78.6,78.61,78.58,78.58,6740.0,68.1254,68.1341,68.1081,68.1081,6740.0
2020-04-01 11:45:00,78.59,78.6,78.53,78.53,16175.0,68.1168,68.1254,68.0647,68.0647,16175.0
2020-04-01 11:50:00,78.54,78.57,78.52,78.55,10781.0,68.0734,68.0994,68.0561,68.0821,10781.0
2020-04-01 11:55:00,78.55,78.61,78.55,78.6,12554.0,68.0821,68.1341,68.0821,68.1254,12554.0
2020-04-01 12:00:00,78.56,78.57,78.55,78.57,6932.0,68.0908,68.0994,68.0821,68.0994,6932.0
2020-04-01 12:05:00,78.56,78.64,78.56,78.64,101200.0,68.0908,68.1601,68.0908,68.1601,101200.0
2020-04-01 12:10:00,78.64,78.66,78.62,78.64,60895.0,68.1601,68.1774,68.1428,68.1601,60895.0
2020-04-01 12:15:00,78.64,78.68,78.64,78.65,28266.0,68.1601,68.1948,68.1601,68.1688,28266.0
2020-04-01 12:20:00,78.66,78.67,78.63,78.64,23487.0,68.1774,68.1861,68.1514,68.1601,23487.0
2020-04-01 12:25:00,78.64,78.65,78.59,78.6,41221.0,68.1601,68.1688,68.1168,68.1254,41221.0
2020-04-01 12:30:00,78.61,78.66,78.61,78.62,21729.0,68.1341,68.1774,68.1341,68.1428,21729.0
2020-04-01 12:35:00,78.62,78.63,78.61,78.62,19275.0,68.1428,68.1514,68.1341,68.1428,19275.0
2020-04-01 12:40:00,78.61,78.64,78.56,78.56,32527.0,68.1341,68.1601,68.0908,68.0908,32527.0
2020-04-01 12:45:00,78.57,78.58,78.55,78.55,28171.0,68.0994,68.1081,68.0821,68.0821,28171.0
2020-04-01 12:50:00,78.55,78.56,78.53,78.55,20976.0,68.0821,68.0908,68.0647,68.0821,20976.0
2020-04-01 12:55:00,78.55,78.56,78.54,78.55,10062.0,68.0821,68.0908,68.0734,68.0821,10062.0
2020-04-01 13:00:00,78.56,78.61,78.55,78.61,67091.0,68.0908,68.1341,68.0821,68.1341,67091.0
2020-04-01 13:05:00,78.61,78.61,78.56,78.57,35532.0,68.1341,68.1341,68.0908,68.0994,35532.0
2020-04-01 13:10:00,78.57,78.58,78.53,78.55,13151.0,68.0994,68.1081,68.0647,68.0821,13151.0
2020-04-01 13:15:00,78.54,78.55,78.53,78.55,15822.0,68.0734,68.0821,68.0647,68.0821,15822.0
2020-04-01 13:20:00,78.54,78.58,78.53,78.57,19134.0,68.0734,68.1081,68.0647,68.0994,19134.0
2020-04-01 13:25:00,78.58,78.6,78.57,78.6,28367.0,68.1081,68.1254,68.0994,68.1254,28367.0
2020-04-01 13:30:00,78.61,78.62,78.59,78.61,13945.0,68.1341,68.1428,68.1168,68.1341,13945.0
2020-04-01 13:35:00,78.61,78.62,78.57,78.58,10747.0,68.1341,68.1428,68.0994,68.1081,10747.0
2020-04-01 13:40:00,78.57,78.6,78.57,78.59,10587.0,68.0994,68.1254,68.0994,68.1168,10587.0
2020-04-01 13:45:00,78.59,78.61,78.59,78.59,8669.0,68.1168,68.1341,68.1168,68.1168,8669.0
2020-04-01 13:50:00,78.59,78.62,78.59,78.62,22968.0,68.1168,68.1428,68.1168,68.1428,22968.0
2020-04-01 13:55:00,78.62,78.67,78.61,78.67,61604.0,68.1428,68.1861,68.1341,68.1861,61604.0
2020-04-01 14:00:00,78.66,78.67,78.63,78.67,24134.0,68.1774,68.1861,68.1514,68.1861,24134.0
2020-04-01 14:05:00,78.68,78.73,78.67,78.69,20949.0,68.1948,68.2381,68.1861,68.2034,20949.0
2020-04-01 14:10:00,78.67,78.69,78.66,78.66,4878.0,68.1861,68.2034,68.1774,68.1774,4878.0
2020-04-01 14:15:00,78.66,78.67,78.65,78.65,4813.0,68.1774,68.1861,68.1688,68.1688,4813.0
2020-04-01 14:20:00,78.65,78.68,78.64,78.65,25665.0,68.1688,68.1948,68.1601,68.1688,25665.0
2020-04-01 14:25:00,78.64,78.66,78.58,78.59,7508.0,68.1601,68.1774,68.1081,68.1168,7508.0
2020-04-01 14:30:00,78.6,78.67,78.58,78.63,31559.0,68.1254,68.1861,68.1081,68.1514,31559.0
2020-04-01 14:35:00,78.58,78.67,78.58,78.58,5281.0,68.1081,68.1861,68.1081,68.1081,5281.0
2020-04-01 14:40:00,78.61,78.7,78.58,78.67,30708.0,68.1341,68.2121,68.1081,68.1861,30708.0
2020-04-01 14:45:00,78.67,78.69,78.66,78.66,212200.0,68.1861,68.2034,68.1774,68.1774,212200.0
2020-04-01 14:50:00,78.67,78.67,78.61,78.62,21809.0,68.1861,68.1861,68.1341,68.1428,21809.0
2020-04-01 14:55:00,78.62,78.63,78.61,78.62,8098.0,68.1428,68.1514,68.1341,68.1428,8098.0
2020-04-01 15:00:00,78.6,78.6,78.47,78.54,23608.0,68.1254,68.1254,68.0127,68.0734,23608.0
2020-04-01 15:05:00,78.51,78.61,78.48,78.53,54585.0,68.0474,68.1341,68.0214,68.0647,54585.0
2020-04-01 15:10:00,78.54,78.54,78.47,78.48,10189.0,68.0734,68.0734,68.0127,68.0214,10189.0
2020-04-01 15:15:00,78.5,78.5,78.45,78.46,28528.0,68.0387,68.0387,67.9954,68.0041,28528.0
2020-04-01 15:20:00,78.47,78.5,78.44,78.5,18747.0,68.0127,68.0387,67.9867,68.0387,18747.0
2020-04-01 15:25:00,78.51,78.62,78.5,78.52,16412.0,68.0474,68.1428,68.0387,68.0561,16412.0
2020-04-01 15:30:00,78.53,78.53,78.47,78.47,29447.0,68.0647,68.0647,68.0127,68.0127,29447.0
2020-04-01 15:35:00,78.48,78.49,78.43,78.44,18771.0,68.0214,68.0301,67.9781,67.9867,18771.0
2020-04-01 15:40:00,78.44,78.48,78.43,78.45,21971.0,67.9867,68.0214,67.9781,67.9954,21971.0
2020-04-01 15:45:00,78.45,78.59,78.44,78.56,72149.0,67.9954,68.1168,67.9867,68.0908,72149.0
2020-04-01 15:50:00,78.56,78.62,78.46,78.47,57716.0,68.0908,68.1428,68.0041,68.0127,57716.0
2020-04-01 15:55:00,78.47,78.59,78.43,78.59,139356.0,68.0127,68.1168,67.9781,68.1168,139356.0
2020-04-02 09:30:00,78.74,78.83,78.4,78.54,33674.0,68.2468,68.3248,67.9521,68.0734,33674.0
2020-04-02 09:35:00,78.58,78.63,78.55,78.59,5173.0,68.1081,68.1514,68.0821,68.1168,5173.0
2020-04-02 09:40:00,78.59,78.61,78.52,78.59,38189.0,68.1168,68.1341,68.0561,68.1168,38189.0
2020-04-02 09:45:00,78.58,78.6,78.51,78.54,56092.0,68.1081,68.1254,68.0474,68.0734,56092.0
2020-04-02 09:50:00,78.52,78.62,78.51,78.58,24827.0,68.0561,68.1428,68.0474,68.1081,24827.0
2020-04-02 09:55:00,78.58,78.65,78.56,78.62,30160.0,68.1081,68.1688,68.0908,68.1428,30160.0
2020-04-02 10:00:00,78.68,78.7,78.63,78.69,8604.0,68.1948,68.2121,68.1514,68.2034,8604.0
2020-04-02 10:05:00,78.68,78.7,78.62,78.65,12030.0,68.1948,68.2121,68.1428,68.1688,12030.0
2020-04-02 10:10:00,78.65,78.68,78.62,78.65,8047.0,68.1688,68.1948,68.1428,68.1688,8047.0
2020-04-02 10:15:00,78.64,78.7,78.64,78.7,6039.0,68.1601,68.2121,68.1601,68.2121,6039.0
2020-04-02 10:20:00,78.71,78.72,78.68,78.71,17083.0,68.2208,68.2294,68.1948,68.2208,17083.0
2020-04-02 10:25:00,78.69,78.69,78.66,78.68,9818.0,68.2034,68.2034,68.1774,68.1948,9818.0
2020-04-02 10:30:00,78.68,78.71,78.67,78.7,2559.0,68.1948,68.2208,68.1861,68.2121,2559.0
2020-04-02 10:35:00,78.7,78.78,78.67,78.78,56113.0,68.2121,68.2814,68.1861,68.2814,56113.0
2020-04-02 10:40:00,78.78,78.84,78.71,78.75,42279.0,68.2814,68.3334,68.2208,68.2554,42279.0
2020-04-02 10:45:00,78.73,78.83,78.68,78.68,55289.0,68.2381,68.3248,68.1948,68.1948,55289.0
2020-04-02 10:50:00,78.69,78.75,78.68,78.73,7203.0,68.2034,68.2554,68.1948,68.2381,7203.0
2020-04-02 10:55:00,78.74,78.75,78.7,78.75,6534.0,68.2468,68.2554,68.2121,68.2554,6534.0
2020-04-02 11:00:00,78.73,78.73,78.7,78.72,10149.0,68.2381,68.2381,68.2121,68.2294,10149.0
2020-04-02 11:05:00,78.73,78.75,78.69,78.71,6928.0,68.2381,68.2554,68.2034,68.2208,6928.0
2020-04-02 11:10:00,78.76,78.77,78.69,78.71,14274.0,68.2641,68.2728,68.2034,68.2208,14274.0
2020-04-02 11:15:00,78.7,78.73,78.65,78.67,8722.0,68.2121,68.2381,68.1688,68.1861,8722.0
2020-04-02 11:20:00,78.66,78.68,78.61,78.64,27742.0,68.1774,68.1948,68.1341,68.1601,27742.0
2020-04-02 11:25:00,78.65,78.65,78.59,78.62,8313.0,68.1688,68.1688,68.1168,68.1428,8313.0
2020-04-02 11:30:00,78.62,78.63,78.57,78.59,19558.0,68.1428,68.1514,68.0994,68.1168,19558.0
2020-04-02 11:35:00,78.58,78.62,78.57,78.61,30045.0,68.1081,68.1428,68.0994,68.1341,30045.0
2020-04-02 11:40:00,78.62,78.63,78.56,78.59,53482.0,68.1428,68.1514,68.0908,68.1168,53482.0
2020-04-02 11:45:00,78.58,78.62,78.57,78.58,281204.0,68.1081,68.1428,68.0994,68.1081,281204.0
2020-04-02 11:50:00,78.59,78.61,78.56,78.58,230634.0,68.1168,68.1341,68.0908,68.1081,230634.0
2020-04-02 11:55:00,78.58,78.75,78.56,78.66,15655.0,68.1081,68.2554,68.0908,68.1774,15655.0
2020-04-02 12:00:00,78.64,78.66,78.61,78.61,9687.0,68.1601,68.1774,68.1341,68.1341,9687.0
2020-04-02 12:05:00,78.62,78.65,78.61,78.63,4342.0,68.1428,68.1688,68.1341,68.1514,4342.0
2020-04-02 12:10:00,78.63,78.7,78.62,78.69,4394.0,68.1514,68.2121,68.1428,68.2034,4394.0
2020-04-02 12:15:00,78.69,78.71,78.65,78.69,12205.0,68.2034,68.2208,68.1688,68.2034,12205.0
2020-04-02 12:20:00,78.69,78.71,78.67,78.69,9507.0,68.2034,68.2208,68.1861,68.2034,9507.0
2020-04-02 12:25:00,78.67,78.71,78.66,78.69,6471.0,68.1861,68.2208,68.1774,68.2034,6471.0
2020-04-02 12:30:00,78.67,78.69,78.66,78.68,2805.0,68.1861,68.2034,68.1774,68.1948,2805.0
2020-04-02 12:35:00,78.68,78.7,78.66,78.67,6978.0,68.1948,68.2121,68.1774,68.1861,6978.0
2020-04-02 12:40:00,78.67,78.67,78.61,78.66,5641.0,68.1861,68.1861,68.1341,68.1774,5641.0
2020-04-02 12:45:00,78.66,78.71,78.65,78.69,39711.0,68.1774,68.2208,68.1688,68.2034,39711.0
2020-04-02 12:50:00,78.7,78.71,78.68,78.69,7827.0,68.2121,68.2208,68.1948,68.2034,7827.0
2020-04-02 12:55:00,78.68,78.68,78.62,78.63,9107.0,68.1948,68.1948,68.1428,68.1514,9107.0
2020-04-02 13:00:00,78.63,78.67,78.62,78.62,31506.0,68.1514,68.1861,68.1428,68.1428,31506.0
2020-04-02 13:05:00,78.62,78.64,78.61,78.63,15795.0,68.1428,68.1601,68.1341,68.1514,15795.0
2020-04-02 13:10:00,78.62,78.65,78.6,78.62,45835.0,68.1428,68.1688,68.1254,68.1428,45835.0
2020-04-02 13:15:00,78.61,78.66,78.6,78.66,47634.0,68.1341,68.1774,68.1254,68.1774,47634.0
2020-04-02 13:20:00,78.63,78.66,78.58,78.59,11908.0,68.1514,68.1774,68.1081,68.1168,11908.0
2020-04-02 13:25:00,78.58,78.59,78.55,78.57,12230.0,68.1081,68.1168,68.0821,68.0994,12230.0
2020-04-02 13:30:00,78.55,78.58,78.53,78.56,17014.0,68.0821,68.1081,68.0647,68.0908,17014.0
2020-04-02 13:35:00,78.57,78.58,78.52,78.53,13133.0,68.0994,68.1081,68.0561,68.0647,13133.0
2020-04-02 13:40:00,78.54,78.55,78.51,78.55,12663.0,68.0734,68.0821,68.0474,68.0821,12663.0
2020-04-02 13:45:00,78.55,78.56,78.53,78.54,7750.0,68.0821,68.0908,68.0647,68.0734,7750.0
2020-04-02 13:50:00,78.55,78.6,78.52,78.58,16728.0,68.0821,68.1254,68.0561,68.1081,16728.0
2020-04-02 13:55:00,78.56,78.59,78.55,78.58,4749.0,68.0908,68.1168,68.0821,68.1081,4749.0
2020-04-02 14:00:00,78.58,78.6,78.56,78.57,21137.0,68.1081,68.1254,68.0908,68.0994,21137.0
2020-04-02 14:05:00,78.57,78.61,78.56,78.59,43170.0,68.0994,68.1341,68.0908,68.1168,43170.0
2020-04-02 14:10:00,78.59,78.61,78.51,78.52,17627.0,68.1168,68.1341,68.0474,68.0561,17627.0
2020-04-02 14:15:00,78.54,78.55,78.5,78.5,24422.0,68.0734,68.0821,68.0387,68.0387,24422.0
2020-04-02 14:20:00,78.48,78.56,78.44,78.54,57133.0,68.0214,68.0908,67.9867,68.0734,57133.0
2020-04-02 14:25:00,78.53,78.6,78.48,78.56,16752.0,68.0647,68.1254,68.0214,68.0908,16752.0
2020-04-02 14:30:00,78.55,78.59,78.49,78.56,20902.0,68.0821,68.1168,68.0301,68.0908,20902.0
2020-04-02 14:35:00,78.59,78.61,78.52,78.6,6742.0,68.1168,68.1341,68.0561,68.1254,6742.0
2020-04-02 14:40:00,78.56,78.6,78.52,78.55,53685.0,68.0908,68.1254,68.0561,68.0821,53685.0
2020-04-02 14:45:00,78.57,78.6,78.52,78.56,18972.0,68.0994,68.1254,68.0561,68.0908,18972.0
2020-04-02 14:50:00,78.56,78.61,78.46,78.53,15366.0,68.0908,68.1341,68.0041,68.0647,15366.0
2020-04-02 14:55:00,78.55,78.6,78.48,78.58,43422.0,68.0821,68.1254,68.0214,68.1081,43422.0
2020-04-02 15:00:00,78.57,78.6,78.53,78.59,18466.0,68.0994,68.1254,68.0647,68.1168,18466.0
2020-04-02 15:05:00,78.57,78.59,78.54,78.59,41473.0,68.0994,68.1168,68.0734,68.1168,41473.0
2020-04-02 15:10:00,78.59,78.59,78.52,78.53,22809.0,68.1168,68.1168,68.0561,68.0647,22809.0
2020-04-02 15:15:00,78.54,78.6,78.53,78.56,16184.0,68.0734,68.1254,68.0647,68.0908,16184.0
2020-04-02 15:20:00,78.58,78.6,78.52,78.56,54111.0,68.1081,68.1254,68.0561,68.0908,54111.0
2020-04-02 15:25:00,78.58,78.58,78.5,78.54,288200.0,68.1081,68.1081,68.0387,68.0734,288200.0
2020-04-02 15:30:00,78.57,78.59,78.53,78.55,60409.0,68.0994,68.1168,68.0647,68.0821,60409.0
2020-04-02 15:35:00,78.56,78.6,78.53,78.58,117107.0,68.0908,68.1254,68.0647,68.1081,117107.0
2020-04-02 15:40:00,78.58,78.6,78.54,78.58,19897.0,68.1081,68.1254,68.0734,68.1081,19897.0
2020-04-02 15:45:00,78.58,78.6,78.52,78.58,17168.0,68.1081,68.1254,68.0561,68.1081,17168.0
2020-04-02 15:50:00,78.52,78.59,78.45,78.56,88203.0,68.0561,68.1168,67.9954,68.0908,88203.0
2020-04-02 15:55:00,78.56,78.6,78.51,78.58,37575.0,68.0908,68.1254,68.0474,68.1081,37575.0
2020-04-03 09:30:00,78.5,78.62,78.4,78.56,61142.0,68.0387,68.1428,67.9521,68.0908,61142.0
2020-04-03 09:35:00,78.57,78.75,78.41,78.52,46700.0,68.0994,68.2554,67.9607,68.0561,46700.0
2020-04-03 09:40:00,78.44,78.6,78.44,78.48,9553.0,67.9867,68.1254,67.9867,68.0214,9553.0
2020-04-03 09:45:00,78.5,78.54,78.49,78.5,36413.0,68.0387,68.0734,68.0301,68.0387,36413.0
2020-04-03 09:50:00,78.51,78.53,78.5,78.51,90776.0,68.0474,68.0647,68.0387,68.0474,90776.0
2020-04-03 09:55:00,78.52,78.62,78.48,78.58,36681.0,68.0561,68.1428,68.0214,68.1081,36681.0
2020-04-03 10:00:00,78.54,78.62,78.53,78.58,9931.0,68.0734,68.1428,68.0647,68.1081,9931.0
2020-04-03 10:05:00,78.62,78.62,78.58,78.6,67857.0,68.1428,68.1428,68.1081,68.1254,67857.0
2020-04-03 10:10:00,78.61,78.62,78.59,78.61,170034.0,68.1341,68.1428,68.1168,68.1341,170034.0
2020-04-03 10:15:00,78.6,78.61,78.55,78.56,199991.0,68.1254,68.1341,68.0821,68.0908,199991.0
2020-04-03 10:20:00,78.56,78.57,78.56,78.57,21518.0,68.0908,68.0994,68.0908,68.0994,21518.0
2020-04-03 10:25:00,78.58,78.58,78.56,78.58,13310.0,68.1081,68.1081,68.0908,68.1081,13310.0
2020-04-03 10:30:00,78.58,78.61,78.57,78.59,19966.0,68.1081,68.1341,68.0994,68.1168,19966.0
2020-04-03 10:35:00,78.59,78.59,78.57,78.57,4685.0,68.1168,68.1168,68.0994,68.0994,4685.0
2020-04-03 10:40:00,78.58,78.6,78.57,78.58,20881.0,68.1081,68.1254,68.0994,68.1081,20881.0
2020-04-03 10:45:00,78.58,78.62,78.57,78.61,9184.0,68.1081,68.1428,68.0994,68.1341,9184.0
2020-04-03 10:50:00,78.61,78.62,78.58,78.59,18577.0,68.1341,68.1428,68.1081,68.1168,18577.0
2020-04-03 10:55:00,78.58,78.58,78.56,78.56,25225.0,68.1081,68.1081,68.0908,68.0908,25225.0
2020-04-03 11:00:00,78.56,78.6,78.56,78.58,11085.0,68.0908,68.1254,68.0908,68.1081,11085.0
2020-04-03 11:05:00,78.58,78.58,78.54,78.55,14092.0,68.1081,68.1081,68.0734,68.0821,14092.0
2020-04-03 11:10:00,78.54,78.56,78.54,78.56,15933.0,68.0734,68.0908,68.0734,68.0908,15933.0
2020-04-03 11:15:00,78.56,78.57,78.53,78.54,6078.0,68.0908,68.0994,68.0647,68.0734,6078.0
2020-04-03 11:20:00,78.54,78.58,78.54,78.54,14332.0,68.0734,68.1081,68.0734,68.0734,14332.0
2020-04-03 11:25:00,78.55,78.59,78.54,78.55,9412.0,68.0821,68.1168,68.0734,68.0821,9412.0
2020-04-03 11:30:00,78.55,78.55,78.52,78.52,6264.0,68.0821,68.0821,68.0561,68.0561,6264.0
2020-04-03 11:35:00,78.52,78.52,78.5,78.5,11372.0,68.0561,68.0561,68.0387,68.0387,11372.0
2020-04-03 11:40:00,78.51,78.51,78.49,78.49,15143.0,68.0474,68.0474,68.0301,68.0301,15143.0
2020-04-03 11:45:00,78.5,78.5,78.46,78.47,24391.0,68.0387,68.0387,68.0041,68.0127,24391.0
2020-04-03 11:50:00,78.47,78.53,78.41,78.48,23224.0,68.0127,68.0647,67.9607,68.0214,23224.0
2020-04-03 11:55:00,78.48,78.54,78.39,78.45,52870.0,68.0214,68.0734,67.9434,67.9954,52870.0
2020-04-03 12:00:00,78.41,78.47,78.37,78.47,24036.0,67.9607,68.0127,67.9261,68.0127,24036.0
2020-04-03 12:05:00,78.42,78.47,78.36,78.47,258438.0,67.9694,68.0127,67.9174,68.0127,258438.0
2020-04-03 12:10:00,78.45,78.47,78.45,78.46,6798.0,67.9954,68.0127,67.9954,68.0041,6798.0
2020-04-03 12:15:00,78.45,78.46,78.39,78.45,18735.0,67.9954,68.0041,67.9434,67.9954,18735.0
2020-04-03 12:20:00,78.45,78.46,78.43,78.44,24377.0,67.9954,68.0041,67.9781,67.9867,24377.0
2020-04-03 12:25:00,78.45,78.45,78.4,78.41,18427.0,67.9954,67.9954,67.9521,67.9607,18427.0
2020-04-03 12:30:00,78.42,78.55,78.41,78.48,43982.0,67.9694,68.0821,67.9607,68.0214,43982.0
2020-04-03 12:35:00,78.48,78.49,78.42,78.46,26734.0,68.0214,68.0301,67.9694,68.0041,26734.0
2020-04-03 12:40:00,78.46,78.51,78.42,78.48,40311.0,68.0041,68.0474,67.9694,68.0214,40311.0
2020-04-03 12:45:00,78.49,78.53,78.45,78.47,45026.0,68.0301,68.0647,67.9954,68.0127,45026.0
2020-04-03 12:50:00,78.47,78.55,78.47,78.5,20396.0,68.0127,68.0821,68.0127,68.0387,20396.0
2020-04-03 12:55:00,78.49,78.49,78.48,78.48,15719.0,68.0301,68.0301,68.0214,68.0214,15719.0
2020-04-03 13:00:00,78.48,78.49,78.48,78.48,15651.0,68.0214,68.0301,68.0214,68.0214,15651.0
2020-04-03 13:05:00,78.48,78.54,78.45,78.54,49632.0,68.0214,68.0734,67.9954,68.0734,49632.0
2020-04-03 13:10:00,78.54,78.54,78.49,78.5,34372.0,68.0734,68.0734,68.0301,68.0387,34372.0
2020-04-03 13:15:00,78.5,78.55,78.49,78.54,14928.0,68.0387,68.0821,68.0301,68.0734,14928.0
2020-04-03 13:20:00,78.54,78.55,78.49,78.53,22113.0,68.0734,68.0821,68.0301,68.0647,22113.0
2020-04-03 13:25:00,78.53,78.56,78.5,78.56,19239.0,68.0647,68.0908,68.0387,68.0908,19239.0
2020-04-03 13:30:00,78.55,78.56,78.45,78.49,11775.0,68.0821,68.0908,67.9954,68.0301,11775.0
2020-04-03 13:35:00,78.47,78.49,78.45,78.47,5274.0,68.0127,68.0301,67.9954,68.0127,5274.0
2020-04-03 13:40:00,78.48,78.54,78.41,78.45,95432.0,68.0214,68.0734,67.9607,67.9954,95432.0
2020-04-03 13:45:00,78.45,78.5,78.44,78.45,34382.0,67.9954,68.0387,67.9867,67.9954,34382.0
2020-04-03 13:50:00,78.44,78.44,78.27,78.35,70456.0,67.9867,67.9867,67.8394,67.9087,70456.0
2020-04-03 13:55:00,78.34,78.35,78.3,78.32,37470.0,67.9001,67.9087,67.8654,67.8827,37470.0
2020-04-03 14:00:00,78.31,78.41,78.31,78.33,40392.0,67.8741,67.9607,67.8741,67.8914,40392.0
2020-04-03 14:05:00,78.34,78.34,78.31,78.31,56873.0,67.9001,67.9001,67.8741,67.8741,56873.0
2020-04-03 14:10:00,78.31,78.35,78.31,78.34,42708.0,67.8741,67.9087,67.8741,67.9001,42708.0
2020-04-03 14:15:00,78.35,78.35,78.34,78.34,18078.0,67.9087,67.9087,67.9001,67.9001,18078.0
2020-04-03 14:20:00,78.35,78.35,78.34,78.34,39121.0,67.9087,67.9087,67.9001,67.9001,39121.0
2020-04-03 14:25:00,78.34,78.35,78.34,78.35,31218.0,67.9001,67.9087,67.9001,67.9087,31218.0
2020-04-03 14:30:00,78.35,78.45,78.34,78.38,28229.0,67.9087,67.9954,67.9001,67.9347,28229.0
2020-04-03 14:35:00,78.38,78.39,78.37,78.38,16096.0,67.9347,67.9434,67.9261,67.9347,16096.0
2020-04-03 14:40:00,78.38,78.4,78.37,78.39,29401.0,67.9347,67.9521,67.9261,67.9434,29401.0
2020-04-03 14:45:00,78.39,78.42,78.38,78.41,37988.0,67.9434,67.9694,67.9347,67.9607,37988.0
2020-04-03 14:50:00,78.41,78.45,78.39,78.44,23867.0,67.9607,67.9954,67.9434,67.9867,23867.0
2020-04-03 14:55:00,78.45,78.52,78.45,78.46,16103.0,67.9954,68.0561,67.9954,68.0041,16103.0
2020-04-03 15:00:00,78.46,78.52,78.46,78.47,18724.0,68.0041,68.0561,68.0041,68.0127,18724.0
2020-04-03 15:05:00,78.47,78.47,78.38,78.41,22511.0,68.0127,68.0127,67.9347,67.9607,22511.0
2020-04-03 15:10:00,78.43,78.44,78.38,78.44,21542.0,67.9781,67.9867,67.9347,67.9867,21542.0
2020-04-03 15:15:00,78.44,78.45,78.36,78.39,48434.0,67.9867,67.9954,67.9174,67.9434,48434.0
2020-04-03 15:20:00,78.38,78.44,78.38,78.39,30579.0,67.9347,67.9867,67.9347,67.9434,30579.0
2020-04-03 15:25:00,78.41,78.43,78.39,78.42,12822.0,67.9607,67.9781,67.9434,67.9694,12822.0
2020-04-03 15:30:00,78.43,78.44,78.42,78.44,15906.0,67.9781,67.9867,67.9694,67.9867,15906.0
2020-04-03 15:35:00,78.43,78.44,78.34,78.36,36740.0,67.9781,67.9867,67.9001,67.9174,36740.0
2020-04-03 15:40:00,78.38,78.43,78.33,78.34,85777.0,67.9347,67.9781,67.8914,67.9001,85777.0
2020-04-03 15:45:00,78.34,78.41,78.33,78.37,70856.0,67.9001,67.9607,67.8914,67.9261,70856.0
2020-04-03 15:50:00,78.36,78.43,78.34,78.38,73088.0,67.9174,67.9781,67.9001,67.9347,73088.0
2020-04-03 15:55:00,78.38,78.43,78.34,78.39,119490.0,67.9347,67.9781,67.9001,67.9434,119490.0
2020-04-06 09:30:00,78.78,78.78,78.42,78.55,70795.0,68.2814,68.2814,67.9694,68.0821,70795.0
2020-04-06 09:35:00,78.53,78.55,78.49,78.5,47145.0,68.0647,68.0821,68.0301,68.0387,47145.0
2020-04-06 09:40:00,78.5,78.54,78.49,78.54,71909.0,68.0387,68.0734,68.0301,68.0734,71909.0
2020-04-06 09:45:00,78.54,78.54,78.5,78.52,114656.0,68.0734,68.0734,68.0387,68.0561,114656.0
2020-04-06 09:50:00,78.52,78.63,78.51,78.62,70313.0,68.0561,68.1514,68.0474,68.1428,70313.0
2020-04-06 09:55:00,78.63,78.66,78.59,78.63,94769.0,68.1514,68.1774,68.1168,68.1514,94769.0
2020-04-06 10:00:00,78.62,78.7,78.6,78.66,19294.0,68.1428,68.2121,68.1254,68.1774,19294.0
2020-04-06 10:05:00,78.67,78.7,78.66,78.7,11700.0,68.1861,68.2121,68.1774,68.2121,11700.0
2020-04-06 10:10:00,78.68,78.7,78.62,78.62,9300.0,68.1948,68.2121,68.1428,68.1428,9300.0
2020-04-06 10:15:00,78.63,78.64,78.62,78.64,8611.0,68.1514,68.1601,68.1428,68.1601,8611.0
2020-04-06 10:20:00,78.64,78.73,78.63,78.71,33069.0,68.1601,68.2381,68.1514,68.2208,33069.0
2020-04-06 10:25:00,78.72,78.72,78.7,78.71,23119.0,68.2294,68.2294,68.2121,68.2208,23119.0
2020-04-06 10:30:00,78.72,78.75,78.68,78.72,866023.0,68.2294,68.2554,68.1948,68.2294,866023.0
2020-04-06 10:35:00,78.69,78.74,78.67,78.71,16978.0,68.2034,68.2468,68.1861,68.2208,16978.0
2020-04-06 10:40:00,78.7,78.71,78.64,78.66,30449.0,68.2121,68.2208,68.1601,68.1774,30449.0
2020-04-06 10:45:00,78.66,78.67,78.65,78.67,30833.0,68.1774,68.1861,68.1688,68.1861,30833.0
2020-04-06 10:50:00,78.67,78.7,78.64,78.69,48965.0,68.1861,68.2121,68.1601,68.2034,48965.0
2020-04-06 10:55:00,78.69,78.7,78.62,78.63,65445.0,68.2034,68.2121,68.1428,68.1514,65445.0
2020-04-06 11:00:00,78.63,78.65,78.61,78.62,38347.0,68.1514,68.1688,68.1341,68.1428,38347.0
2020-04-06 11:05:00,78.62,78.68,78.62,78.67,29921.0,68.1428,68.1948,68.1428,68.1861,29921.0
2020-04-06 11:10:00,78.67,78.69,78.66,78.69,15896.0,68.1861,68.2034,68.1774,68.2034,15896.0
2020-04-06 11:15:00,78.68,78.69,78.65,78.69,27726.0,68.1948,68.2034,68.1688,68.2034,27726.0
2020-04-06 11:20:00,78.69,78.69,78.67,78.69,18232.0,68.2034,68.2034,68.1861,68.2034,18232.0
2020-04-06 11:25:00,78.69,78.71,78.67,78.68,47467.0,68.2034,68.2208,68.1861,68.1948,47467.0
2020-04-06 11:30:00,78.68,78.7,78.67,78.67,18660.0,68.1948,68.2121,68.1861,68.1861,18660.0
2020-04-06 11:35:00,78.68,78.7,78.67,78.68,32772.0,68.1948,68.2121,68.1861,68.1948,32772.0
2020-04-06 11:40:00,78.68,78.71,78.66,78.68,34414.0,68.1948,68.2208,68.1774,68.1948,34414.0
2020-04-06 11:45:00,78.68,78.7,78.67,78.68,29094.0,68.1948,68.2121,68.1861,68.1948,29094.0
2020-04-06 11:50:00,78.69,78.69,78.66,78.68,49896.0,68.2034,68.2034,68.1774,68.1948,49896.0
2020-04-06 11:55:00,78.67,78.7,78.66,78.67,25887.0,68.1861,68.2121,68.1774,68.1861,25887.0
2020-04-06 12:00:00,78.67,78.68,78.65,78.67,26801.0,68.1861,68.1948,68.1688,68.1861,26801.0
2020-04-06 12:05:00,78.67,78.68,78.66,78.67,43116.0,68.1861,68.1948,68.1774,68.1861,43116.0
2020-04-06 12:10:00,78.67,78.73,78.66,78.72,27924.0,68.1861,68.2381,68.1774,68.2294,27924.0
2020-04-06 12:15:00,78.72,78.74,78.71,78.73,10937.0,68.2294,68.2468,68.2208,68.2381,10937.0
2020-04-06 12:20:00,78.72,78.73,78.69,78.71,106287.0,68.2294,68.2381,68.2034,68.2208,106287.0
2020-04-06 12:25:00,78.72,78.73,78.7,78.71,4994.0,68.2294,68.2381,68.2121,68.2208,4994.0
2020-04-06 12:30:00,78.72,78.73,78.7,78.7,18620.0,68.2294,68.2381,68.2121,68.2121,18620.0
2020-04-06 12:35:00,78.71,78.73,78.69,78.7,15503.0,68.2208,68.2381,68.2034,68.2121,15503.0
2020-04-06 12:40:00,78.7,78.71,78.7,78.7,3129.0,68.2121,68.2208,68.2121,68.2121,3129.0
2020-04-06 12:45:00,78.71,78.71,78.7,78.7,9279.0,68.2208,68.2208,68.2121,68.2121,9279.0
2020-04-06 12:50:00,78.7,78.71,78.7,78.7,12677.0,68.2121,68.2208,68.2121,68.2121,12677.0
2020-04-06 12:55:00,78.7,78.71,78.7,78.7,9048.0,68.2121,68.2208,68.2121,68.2121,9048.0
2020-04-06 13:00:00,78.7,78.71,78.69,78.7,7920.0,68.2121,68.2208,68.2034,68.2121,7920.0
2020-04-06 13:05:00,78.7,78.7,78.67,78.7,22063.0,68.2121,68.2121,68.1861,68.2121,22063.0
2020-04-06 13:10:00,78.68,78.71,78.68,78.69,7026.0,68.1948,68.2208,68.1948,68.2034,7026.0
2020-04-06 13:15:00,78.68,78.7,78.68,78.69,8158.0,68.1948,68.2121,68.1948,68.2034,8158.0
2020-04-06 13:20:00,78.69,78.69,78.67,78.68,17965.0,68.2034,68.2034,68.1861,68.1948,17965.0
2020-04-06 13:25:00,78.69,78.7,78.68,78.69,22193.0,68.2034,68.2121,68.1948,68.2034,22193.0
2020-04-06 13:30:00,78.69,78.7,78.68,78.69,10881.0,68.2034,68.2121,68.1948,68.2034,10881.0
2020-04-06 13:35:00,78.69,78.7,78.69,78.7,26968.0,68.2034,68.2121,68.2034,68.2121,26968.0
2020-04-06 13:40:00,78.69,78.7,78.67,78.69,13815.0,68.2034,68.2121,68.1861,68.2034,13815.0
2020-04-06 13:45:00,78.69,78.7,78.68,78.7,11769.0,68.2034,68.2121,68.1948,68.2121,11769.0
2020-04-06 13:50:00,78.7,78.7,78.69,78.7,10399.0,68.2121,68.2121,68.2034,68.2121,10399.0
2020-04-06 13:55:00,78.69,78.7,78.69,78.69,10222.0,68.2034,68.2121,68.2034,68.2034,10222.0
2020-04-06 14:00:00,78.69,78.7,78.65,78.65,57607.0,68.2034,68.2121,68.1688,68.1688,57607.0
2020-04-06 14:05:00,78.66,78.67,78.62,78.64,20827.0,68.1774,68.1861,68.1428,68.1601,20827.0
2020-04-06 14:10:00,78.64,78.65,78.63,78.65,18869.0,68.1601,68.1688,68.1514,68.1688,18869.0
2020-04-06 14:15:00,78.64,78.66,78.61,78.65,14344.0,68.1601,68.1774,68.1341,68.1688,14344.0
2020-04-06 14:20:00,78.65,78.66,78.62,78.63,14323.0,68.1688,68.1774,68.1428,68.1514,14323.0
2020-04-06 14:25:00,78.63,78.65,78.62,78.65,11899.0,68.1514,68.1688,68.1428,68.1688,11899.0
2020-04-06 14:30:00,78.65,78.66,78.64,78.65,19953.0,68.1688,68.1774,68.1601,68.1688,19953.0
2020-04-06 14:35:00,78.66,78.66,78.64,78.64,8805.0,68.1774,68.1774,68.1601,68.1601,8805.0
2020-04-06 14:40:00,78.65,78.67,78.64,78.66,34543.0,68.1688,68.1861,68.1601,68.1774,34543.0
2020-04-06 14:45:00,78.66,78.69,78.66,78.67,12524.0,68.1774,68.2034,68.1774,68.1861,12524.0
2020-04-06 14:50:00,78.67,78.68,78.67,78.67,13558.0,68.1861,68.1948,68.1861,68.1861,13558.0
2020-04-06 14:55:00,78.67,78.68,78.62,78.63,124611.0,68.1861,68.1948,68.1428,68.1514,124611.0
2020-04-06 15:00:00,78.63,78.68,78.62,78.67,23102.0,68.1514,68.1948,68.1428,68.1861,23102.0
2020-04-06 15:05:00,78.67,78.68,78.66,78.67,15158.0,68.1861,68.1948,68.1774,68.1861,15158.0
2020-04-06 15:10:00,78.67,78.69,78.67,78.67,7197.0,68.1861,68.2034,68.1861,68.1861,7197.0
2020-04-06 15:15:00,78.67,78.68,78.65,78.67,14314.0,68.1861,68.1948,68.1688,68.1861,14314.0
2020-04-06 15:20:00,78.67,78.71,78.65,78.7,54945.0,68.1861,68.2208,68.1688,68.2121,54945.0
2020-04-06 15:25:00,78.71,78.74,78.7,78.72,68901.0,68.2208,68.2468,68.2121,68.2294,68901.0
2020-04-06 15:30:00,78.72,78.73,78.65,78.71,35307.0,68.2294,68.2381,68.1688,68.2208,35307.0
2020-04-06 15:35:00,78.7,78.74,78.7,78.74,24855.0,68.2121,68.2468,68.2121,68.2468,24855.0
2020-04-06 15:40:00,78.74,78.74,78.73,78.74,13935.0,68.2468,68.2468,68.2381,68.2468,13935.0
2020-04-06 15:45:00,78.75,78.78,78.69,78.76,48404.0,68.2554,68.2814,68.2034,68.2641,48404.0
2020-04-06 15:50:00,78.77,78.84,78.77,78.84,23996.0,68.2728,68.3334,68.2728,68.3334,23996.0
2020-04-06 15:55:00,78.84,78.87,78.76,78.76,24720.0,68.3334,68.3594,68.2641,68.2641,24720.0
2020-04-07 09:30:00,79.09,79.09,79.0,79.03,66439.0,68.5501,68.5501,68.4721,68.4981,66439.0
2020-04-07 09:35:00,79.03,79.05,78.94,79.05,62858.0,68.4981,68.5155,68.4201,68.5155,62858.0
2020-04-07 09:40:00,79.05,79.08,79.03,79.04,12610.0,68.5155,68.5415,68.4981,68.5068,12610.0
2020-04-07 09:45:00,79.05,79.06,78.99,79.04,78462.0,68.5155,68.5241,68.4634,68.5068,78462.0
2020-04-07 09:50:00,79.03,79.06,79.01,79.05,61618.0,68.4981,68.5241,68.4808,68.5155,61618.0
2020-04-07 09:55:00,79.05,79.06,79.02,79.03,21457.0,68.5155,68.5241,68.4894,68.4981,21457.0
2020-04-07 10:00:00,79.03,79.07,79.02,79.05,21142.0,68.4981,68.5328,68.4894,68.5155,21142.0
2020-04-07 10:05:00,79.05,79.07,79.02,79.04,14877.0,68.5155,68.5328,68.4894,68.5068,14877.0
2020-04-07 10:10:00,79.04,79.05,79.03,79.04,18970.0,68.5068,68.5155,68.4981,68.5068,18970.0
2020-04-07 10:15:00,79.03,79.07,79.02,79.05,39495.0,68.4981,68.5328,68.4894,68.5155,39495.0
2020-04-07 10:20:00,79.06,79.06,79.0,79.03,33213.0,68.5241,68.5241,68.4721,68.4981,33213.0
2020-04-07 10:25:00,79.02,79.07,79.01,79.06,25043.0,68.4894,68.5328,68.4808,68.5241,25043.0
2020-04-07 10:30:00,79.06,79.08,79.05,79.08,21486.0,68.5241,68.5415,68.5155,68.5415,21486.0
2020-04-07 10:35:00,79.08,79.18,79.07,79.17,72614.0,68.5415,68.6281,68.5328,68.6195,72614.0
2020-04-07 10:40:00,79.18,79.32,79.18,79.22,247771.0,68.6281,68.7495,68.6281,68.6628,247771.0
2020-04-07 10:45:00,79.21,79.22,79.12,79.13,84382.0,68.6541,68.6628,68.5761,68.5848,84382.0
2020-04-07 10:50:00,79.15,79.27,79.12,79.15,40592.0,68.6021,68.7061,68.5761,68.6021,40592.0
2020-04-07 10:55:00,79.21,79.22,79.17,79.17,14680.0,68.6541,68.6628,68.6195,68.6195,14680.0
2020-04-07 11:00:00,79.15,79.22,79.14,79.22,5801.0,68.6021,68.6628,68.5935,68.6628,5801.0
2020-04-07 11:05:00,79.22,79.25,79.17,79.19,54218.0,68.6628,68.6888,68.6195,68.6368,54218.0
2020-04-07 11:10:00,79.2,79.21,79.17,79.18,15391.0,68.6455,68.6541,68.6195,68.6281,15391.0
2020-04-07 11:15:00,79.19,79.19,79.16,79.17,36552.0,68.6368,68.6368,68.6108,68.6195,36552.0
2020-04-07 11:20:00,79.16,79.29,79.13,79.21,11411.0,68.6108,68.7235,68.5848,68.6541,11411.0
2020-04-07 11:25:00,79.26,79.26,79.17,79.19,21097.0,68.6975,68.6975,68.6195,68.6368,21097.0
2020-04-07 11:30:00,79.21,79.21,79.17,79.18,7827.0,68.6541,68.6541,68.6195,68.6281,7827.0
2020-04-07 11:35:00,79.17,79.18,79.14,79.18,22967.0,68.6195,68.6281,68.5935,68.6281,22967.0
2020-04-07 11:40:00,79.18,79.2,79.15,79.2,16316.0,68.6281,68.6455,68.6021,68.6455,16316.0
2020-04-07 11:45:00,79.2,79.2,79.16,79.19,13347.0,68.6455,68.6455,68.6108,68.6368,13347.0
2020-04-07 11:50:00,79.18,79.2,79.17,79.2,12961.0,68.6281,68.6455,68.6195,68.6455,12961.0
2020-04-07 11:55:00,79.2,79.2,79.16,79.17,15316.0,68.6455,68.6455,68.6108,68.6195,15316.0
2020-04-07 12:00:00,79.16,79.19,79.16,79.19,18227.0,68.6108,68.6368,68.6108,68.6368,18227.0
2020-04-07 12:05:00,79.19,79.22,79.18,79.22,19876.0,68.6368,68.6628,68.6281,68.6628,19876.0
2020-04-07 12:10:00,79.22,79.22,79.12,79.17,44849.0,68.6628,68.6628,68.5761,68.6195,44849.0
2020-04-07 12:15:00,79.17,79.17,79.12,79.16,133352.0,68.6195,68.6195,68.5761,68.6108,133352.0
2020-04-07 12:20:00,79.17,79.2,79.16,79.17,36559.0,68.6195,68.6455,68.6108,68.6195,36559.0
2020-04-07 12:25:00,79.18,79.2,79.17,79.2,21598.0,68.6281,68.6455,68.6195,68.6455,21598.0
2020-04-07 12:30:00,79.2,79.2,79.19,79.2,39562.0,68.6455,68.6455,68.6368,68.6455,39562.0
2020-04-07 12:35:00,79.2,79.2,79.19,79.2,10378.0,68.6455,68.6455,68.6368,68.6455,10378.0
2020-04-07 12:40:00,79.2,79.2,79.18,79.19,25952.0,68.6455,68.6455,68.6281,68.6368,25952.0
2020-04-07 12:45:00,79.19,79.2,79.18,79.2,31038.0,68.6368,68.6455,68.6281,68.6455,31038.0
2020-04-07 12:50:00,79.2,79.2,79.17,79.18,16013.0,68.6455,68.6455,68.6195,68.6281,16013.0
2020-04-07 12:55:00,79.18,79.2,79.17,79.19,13982.0,68.6281,68.6455,68.6195,68.6368,13982.0
2020-04-07 13:00:00,79.2,79.2,79.19,79.2,14804.0,68.6455,68.6455,68.6368,68.6455,14804.0
2020-04-07 13:05:00,79.2,79.25,79.19,79.23,28337.0,68.6455,68.6888,68.6368,68.6715,28337.0
2020-04-07 13:10:00,79.23,79.23,79.19,79.22,95328.0,68.6715,68.6715,68.6368,68.6628,95328.0
2020-04-07 13:15:00,79.21,79.28,79.18,79.24,29654.0,68.6541,68.7148,68.6281,68.6801,29654.0
2020-04-07 13:20:00,79.26,79.29,79.21,79.28,16610.0,68.6975,68.7235,68.6541,68.7148,16610.0
2020-04-07 13:25:00,79.29,79.29,79.25,79.29,23337.0,68.7235,68.7235,68.6888,68.7235,23337.0
2020-04-07 13:30:00,79.29,79.29,79.25,79.26,19324.0,68.7235,68.7235,68.6888,68.6975,19324.0
2020-04-07 13:35:00,79.26,79.27,79.25,79.26,15421.0,68.6975,68.7061,68.6888,68.6975,15421.0
2020-04-07 13:40:00,79.27,79.27,79.26,79.27,10424.0,68.7061,68.7061,68.6975,68.7061,10424.0
2020-04-07 13:45:00,79.26,79.27,79.23,79.26,12845.0,68.6975,68.7061,68.6715,68.6975,12845.0
2020-04-07 13:50:00,79.26,79.29,79.22,79.28,33596.0,68.6975,68.7235,68.6628,68.7148,33596.0
2020-04-07 13:55:00,79.28,79.29,79.22,79.25,37996.0,68.7148,68.7235,68.6628,68.6888,37996.0
2020-04-07 14:00:00,79.25,79.27,79.22,79.24,44437.0,68.6888,68.7061,68.6628,68.6801,44437.0
2020-04-07 14:05:00,79.24,79.24,79.21,79.22,19297.0,68.6801,68.6801,68.6541,68.6628,19297.0
2020-04-07 14:10:00,79.22,79.23,79.2,79.22,32656.0,68.6628,68.6715,68.6455,68.6628,32656.0
2020-04-07 14:15:00,79.21,79.25,79.21,79.24,19864.0,68.6541,68.6888,68.6541,68.6801,19864.0
2020-04-07 14:20:00,79.25,79.25,79.24,79.25,20209.0,68.6888,68.6888,68.6801,68.6888,20209.0
2020-04-07 14:25:00,79.25,79.28,79.2,79.22,38222.0,68.6888,68.7148,68.6455,68.6628,38222.0
2020-04-07 14:30:00,79.22,79.28,79.2,79.24,15050.0,68.6628,68.7148,68.6455,68.6801,15050.0
2020-04-07 14:35:00,79.25,79.3,79.23,79.25,21837.0,68.6888,68.7321,68.6715,68.6888,21837.0
2020-04-07 14:40:00,79.25,79.26,79.2,79.22,26408.0,68.6888,68.6975,68.6455,68.6628,26408.0
2020-04-07 14:45:00,79.22,79.23,79.17,79.21,24924.0,68.6628,68.6715,68.6195,68.6541,24924.0
2020-04-07 14:50:00,79.2,79.26,79.18,79.22,43934.0,68.6455,68.6975,68.6281,68.6628,43934.0
2020-04-07 14:55:00,79.23,79.23,79.22,79.23,21252.0,68.6715,68.6715,68.6628,68.6715,21252.0
2020-04-07 15:00:00,79.22,79.22,79.19,79.22,36217.0,68.6628,68.6628,68.6368,68.6628,36217.0
2020-04-07 15:05:00,79.22,79.22,79.19,79.22,153885.0,68.6628,68.6628,68.6368,68.6628,153885.0
2020-04-07 15:10:00,79.21,79.22,79.21,79.22,49490.0,68.6541,68.6628,68.6541,68.6628,49490.0
2020-04-07 15:15:00,79.22,79.22,79.19,79.2,29276.0,68.6628,68.6628,68.6368,68.6455,29276.0
2020-04-07 15:20:00,79.2,79.22,79.15,79.15,79048.0,68.6455,68.6628,68.6021,68.6021,79048.0
2020-04-07 15:25:00,79.16,79.18,79.14,79.16,56279.0,68.6108,68.6281,68.5935,68.6108,56279.0
2020-04-07 15:30:00,79.17,79.19,79.11,79.19,65869.0,68.6195,68.6368,68.5675,68.6368,65869.0
2020-04-07 15:35:00,79.16,79.23,79.16,79.2,58025.0,68.6108,68.6715,68.6108,68.6455,58025.0
2020-04-07 15:40:00,79.2,79.22,79.19,79.2,54257.0,68.6455,68.6628,68.6368,68.6455,54257.0
2020-04-07 15:45:00,79.2,79.24,79.2,79.24,97411.0,68.6455,68.6801,68.6455,68.6801,97411.0
2020-04-07 15:50:00,79.24,79.31,79.23,79.28,99298.0,68.6801,68.7408,68.6715,68.7148,99298.0
2020-04-07 15:55:00,79.28,79.29,79.18,79.2,100877.0,68.7148,68.7235,68.6281,68.6455,100877.0
2020-04-08 09:30:00,79.31,79.35,79.27,79.3,33292.0,68.7408,68.7755,68.7061,68.7321,33292.0
2020-04-08 09:35:00,79.31,79.34,79.28,79.31,4779.0,68.7408,68.7668,68.7148,68.7408,4779.0
2020-04-08 09:40:00,79.34,79.34,79.33,79.33,21596.0,68.7668,68.7668,68.7581,68.7581,21596.0
2020-04-08 09:45:00,79.33,79.35,79.3,79.3,41584.0,68.7581,68.7755,68.7321,68.7321,41584.0
2020-04-08 09:50:00,79.31,79.34,79.3,79.34,34410.0,68.7408,68.7668,68.7321,68.7668,34410.0
2020-04-08 09:55:00,79.34,79.34,79.31,79.31,22832.0,68.7668,68.7668,68.7408,68.7408,22832.0
2020-04-08 10:00:00,79.31,79.36,79.31,79.32,23466.0,68.7408,68.7841,68.7408,68.7495,23466.0
2020-04-08 10:05:00,79.32,79.35,79.3,79.33,19399.0,68.7495,68.7755,68.7321,68.7581,19399.0
2020-04-08 10:10:00,79.32,79.33,79.31,79.33,13900.0,68.7495,68.7581,68.7408,68.7581,13900.0
2020-04-08 10:15:00,79.33,79.34,79.32,79.33,9765.0,68.7581,68.7668,68.7495,68.7581,9765.0
2020-04-08 10:20:00,79.34,79.35,79.32,79.35,12279.0,68.7668,68.7755,68.7495,68.7755,12279.0
2020-04-08 10:25:00,79.35,79.39,79.35,79.38,15581.0,68.7755,68.8101,68.7755,68.8015,15581.0
2020-04-08 10:30:00,79.38,79.38,79.36,79.37,3839.0,68.8015,68.8015,68.7841,68.7928,3839.0
2020-04-08 10:35:00,79.37,79.41,79.37,79.4,14192.0,68.7928,68.8275,68.7928,68.8188,14192.0
2020-04-08 10:40:00,79.4,79.41,79.39,79.4,5130.0,68.8188,68.8275,68.8101,68.8188,5130.0
2020-04-08 10:45:00,79.39,79.45,79.39,79.44,56781.0,68.8101,68.8621,68.8101,68.8535,56781.0
2020-04-08 10:50:00,79.43,79.44,79.43,79.44,24814.0,68.8448,68.8535,68.8448,68.8535,24814.0
2020-04-08 10:55:00,79.44,79.46,79.43,79.45,71036.0,68.8535,68.8708,68.8448,68.8621,71036.0
2020-04-08 11:00:00,79.45,79.48,79.44,79.48,51071.0,68.8621,68.8881,68.8535,68.8881,51071.0
2020-04-08 11:05:00,79.48,79.49,79.47,79.49,9936.0,68.8881,68.8968,68.8795,68.8968,9936.0
2020-04-08 11:10:00,79.48,79.56,79.48,79.56,20477.0,68.8881,68.9575,68.8881,68.9575,20477.0
2020-04-08 11:15:00,79.56,79.6,79.56,79.58,56028.0,68.9575,68.9922,68.9575,68.9748,56028.0
2020-04-08 11:20:00,79.59,79.66,79.58,79.66,35812.0,68.9835,69.0442,68.9748,69.0442,35812.0
2020-04-08 11:25:00,79.65,79.68,79.65,79.68,18107.0,69.0355,69.0615,69.0355,69.0615,18107.0
2020-04-08 11:30:00,79.67,79.75,79.67,79.75,25454.0,69.0528,69.1222,69.0528,69.1222,25454.0
2020-04-08 11:35:00,79.75,79.79,79.72,79.74,68570.0,69.1222,69.1568,69.0962,69.1135,68570.0
2020-04-08 11:40:00,79.75,79.75,79.72,79.72,18593.0,69.1222,69.1222,69.0962,69.0962,18593.0
2020-04-08 11:45:00,79.72,79.76,79.72,79.75,33690.0,69.0962,69.1308,69.0962,69.1222,33690.0
2020-04-08 11:50:00,79.74,79.75,79.7,79.73,18190.0,69.1135,69.1222,69.0788,69.1048,18190.0
2020-04-08 11:55:00,79.73,79.77,79.72,79.74,21551.0,69.1048,69.1395,69.0962,69.1135,21551.0
2020-04-08 12:00:00,79.74,79.75,79.7,79.74,13646.0,69.1135,69.1222,69.0788,69.1135,13646.0
2020-04-08 12:05:00,79.74,79.82,79.73,79.76,184651.0,69.1135,69.1828,69.1048,69.1308,184651.0
2020-04-08 12:10:00,79.76,79.77,79.69,79.72,16172.0,69.1308,69.1395,69.0702,69.0962,16172.0
2020-04-08 12:15:00,79.78,79.79,79.73,79.76,23444.0,69.1482,69.1568,69.1048,69.1308,23444.0
2020-04-08 12:20:00,79.75,79.9,79.75,79.8,107702.0,69.1222,69.2522,69.1222,69.1655,107702.0
2020-04-08 12:25:00,79.8,79.81,79.76,79.81,40031.0,69.1655,69.1742,69.1308,69.1742,40031.0
2020-04-08 12:30:00,79.81,79.82,79.74,79.78,35544.0,69.1742,69.1828,69.1135,69.1482,35544.0
2020-04-08 12:35:00,79.78,79.78,79.77,79.78,8601.0,69.1482,69.1482,69.1395,69.1482,8601.0
2020-04-08 12:40:00,79.77,79.78,79.77,79.77,11618.0,69.1395,69.1482,69.1395,69.1395,11618.0
2020-04-08 12:45:00,79.78,79.82,79.73,79.74,33357.0,69.1482,69.1828,69.1048,69.1135,33357.0
2020-04-08 12:50:00,79.74,79.83,79.73,79.78,82070.0,69.1135,69.1915,69.1048,69.1482,82070.0
2020-04-08 12:55:00,79.79,79.8,79.77,79.79,3473.0,69.1568,69.1655,69.1395,69.1568,3473.0
2020-04-08 13:00:00,79.79,79.85,79.78,79.83,1027184.0,69.1568,69.2088,69.1482,69.1915,1027184.0
2020-04-08 13:05:00,79.83,79.83,79.74,79.81,27818.0,69.1915,69.1915,69.1135,69.1742,27818.0
2020-04-08 13:10:00,79.82,79.83,79.8,79.82,20698.0,69.1828,69.1915,69.1655,69.1828,20698.0
2020-04-08 13:15:00,79.81,79.83,79.81,79.83,5479.0,69.1742,69.1915,69.1742,69.1915,5479.0
2020-04-08 13:20:00,79.83,79.85,79.82,79.83,13873.0,69.1915,69.2088,69.1828,69.1915,13873.0
2020-04-08 13:25:00,79.83,79.85,79.55,79.77,125779.0,69.1915,69.2088,68.9488,69.1395,125779.0
2020-04-08 13:30:00,79.77,79.82,79.75,79.81,21731.0,69.1395,69.1828,69.1222,69.1742,21731.0
2020-04-08 13:35:00,79.82,79.85,79.8,79.82,154575.0,69.1828,69.2088,69.1655,69.1828,154575.0
2020-04-08 13:40:00,79.82,79.82,79.76,79.78,12129.0,69.1828,69.1828,69.1308,69.1482,12129.0
2020-04-08 13:45:00,79.77,79.8,79.75,79.79,16166.0,69.1395,69.1655,69.1222,69.1568,16166.0
2020-04-08 13:50:00,79.77,79.8,79.76,79.79,9815.0,69.1395,69.1655,69.1308,69.1568,9815.0
2020-04-08 13:55:00,79.78,79.82,79.78,79.8,36292.0,69.1482,69.1828,69.1482,69.1655,36292.0
2020-04-08 14:00:00,79.8,79.81,79.8,79.81,10324.0,69.1655,69.1742,69.1655,69.1742,10324.0
2020-04-08 14:05:00,79.8,79.9,79.8,79.83,62739.0,69.1655,69.2522,69.1655,69.1915,62739.0
2020-04-08 14:10:00,79.83,79.88,79.78,79.87,42567.0,69.1915,69.2348,69.1482,69.2262,42567.0
2020-04-08 14:15:00,79.88,79.93,79.84,79.84,515759.0,69.2348,69.2782,69.2002,69.2002,515759.0
2020-04-08 14:20:00,79.86,79.89,79.85,79.88,17380.0,69.2175,69.2435,69.2088,69.2348,17380.0
2020-04-08 14:25:00,79.88,79.92,79.87,79.91,81417.0,69.2348,69.2695,69.2262,69.2608,81417.0
2020-04-08 14:30:00,79.92,79.92,79.9,79.9,23698.0,69.2695,69.2695,69.2522,69.2522,23698.0
2020-04-08 14:35:00,79.9,79.92,79.89,79.92,38775.0,69.2522,69.2695,69.2435,69.2695,38775.0
2020-04-08 14:40:00,79.92,79.96,79.91,79.93,35972.0,69.2695,69.3042,69.2608,69.2782,35972.0
2020-04-08 14:45:00,79.92,79.99,79.92,79.97,380367.0,69.2695,69.3302,69.2695,69.3128,380367.0
2020-04-08 14:50:00,79.96,79.97,79.92,79.92,47024.0,69.3042,69.3128,69.2695,69.2695,47024.0
2020-04-08 14:55:00,79.93,79.96,79.91,79.94,36487.0,69.2782,69.3042,69.2608,69.2868,36487.0
2020-04-08 15:00:00,79.94,80.0,79.93,79.98,128423.0,69.2868,69.3389,69.2782,69.3215,128423.0
2020-04-08 15:05:00,79.97,79.98,79.96,79.97,39351.0,69.3128,69.3215,69.3042,69.3128,39351.0
2020-04-08 15:10:00,79.97,79.98,79.96,79.98,38755.0,69.3128,69.3215,69.3042,69.3215,38755.0
2020-04-08 15:15:00,79.98,79.98,79.96,79.96,54990.0,69.3215,69.3215,69.3042,69.3042,54990.0
2020-04-08 15:20:00,79.97,79.97,79.9,79.91,53117.0,69.3128,69.3128,69.2522,69.2608,53117.0
2020-04-08 15:25:00,79.91,79.92,79.88,79.89,30493.0,69.2608,69.2695,69.2348,69.2435,30493.0
2020-04-08 15:30:00,79.89,79.92,79.87,79.91,32030.0,69.2435,69.2695,69.2262,69.2608,32030.0
2020-04-08 15:35:00,79.9,79.91,79.87,79.9,26398.0,69.2522,69.2608,69.2262,69.2522,26398.0
2020-04-08 15:40:00,79.89,79.92,79.88,79.91,36885.0,69.2435,69.2695,69.2348,69.2608,36885.0
2020-04-08 15:45:00,79.91,79.91,79.89,79.91,54597.0,69.2608,69.2608,69.2435,69.2608,54597.0
2020-04-08 15:50:00,79.91,79.93,79.9,79.92,50944.0,69.2608,69.2782,69.2522,69.2695,50944.0
2020-04-08 15:55:00,79.92,79.93,79.77,79.82,99204.0,69.2695,69.2782,69.1395,69.1828,99204.0
2020-04-09 09:30:00,80.27,80.6,79.72,80.55,105525.0,69.5729,69.8589,69.0962,69.8156,105525.0
2020-04-09 09:35:00,80.6,80.88,80.6,80.81,71048.0,69.8589,70.1016,69.8589,70.0409,71048.0
2020-04-09 09:40:00,80.88,80.9,80.78,80.8,100713.0,70.1016,70.1189,70.0149,70.0322,100713.0
2020-04-09 09:45:00,80.85,80.85,80.72,80.76,154944.0,70.0756,70.0756,69.9629,69.9976,154944.0
2020-04-09 09:50:00,80.77,80.81,80.71,80.79,39906.0,70.0062,70.0409,69.9542,70.0236,39906.0
2020-04-09 09:55:00,80.78,80.83,80.74,80.74,137170.0,70.0149,70.0582,69.9802,69.9802,137170.0
2020-04-09 10:00:00,80.8,80.84,80.76,80.78,44628.0,70.0322,70.0669,69.9976,70.0149,44628.0
2020-04-09 10:05:00,80.78,80.82,80.51,80.51,130070.0,70.0149,70.0496,69.7809,69.7809,130070.0
2020-04-09 10:10:00,80.52,80.63,80.51,80.63,62326.0,69.7896,69.8849,69.7809,69.8849,62326.0
2020-04-09 10:15:00,80.61,80.71,80.58,80.69,149893.0,69.8676,69.9542,69.8416,69.9369,149893.0
2020-04-09 10:20:00,80.68,80.72,80.57,80.67,511024.0,69.9282,69.9629,69.8329,69.9196,511024.0
2020-04-09 10:25:00,80.67,80.88,80.66,80.88,30987.0,69.9196,70.1016,69.9109,70.1016,30987.0
2020-04-09 10:30:00,80.87,80.9,80.81,80.84,18064.0,70.0929,70.1189,70.0409,70.0669,18064.0
2020-04-09 10:35:00,80.87,80.9,80.85,80.89,15422.0,70.0929,70.1189,70.0756,70.1102,15422.0
2020-04-09 10:40:00,80.88,80.9,80.55,80.84,207940.0,70.1016,70.1189,69.8156,70.0669,207940.0
2020-04-09 10:45:00,80.84,80.87,80.76,80.82,71425.0,70.0669,70.0929,69.9976,70.0496,71425.0
2020-04-09 10:50:00,80.81,80.94,80.81,80.89,34261.0,70.0409,70.1536,70.0409,70.1102,34261.0
2020-04-09 10:55:00,80.9,81.0,80.88,80.95,132728.0,70.1189,70.2056,70.1016,70.1622,132728.0
2020-04-09 11:00:00,80.95,81.11,80.92,81.03,715692.0,70.1622,70.3009,70.1362,70.2316,715692.0
2020-04-09 11:05:00,81.04,83.5,81.03,81.2,212466.0,70.2403,72.3724,70.2316,70.3789,212466.0
2020-04-09 11:10:00,81.25,81.38,81.1,81.15,200224.0,70.4223,70.5349,70.2923,70.3356,200224.0
2020-04-09 11:15:00,81.14,81.26,81.03,81.05,163706.0,70.3269,70.4309,70.2316,70.2489,163706.0
2020-04-09 11:20:00,81.05,81.05,81.03,81.04,72933.0,70.2489,70.2489,70.2316,70.2403,72933.0
2020-04-09 11:25:00,81.03,81.04,80.87,80.88,88838.0,70.2316,70.2403,70.0929,70.1016,88838.0
2020-04-09 11:30:00,80.87,81.09,80.85,81.09,92245.0,70.0929,70.2836,70.0756,70.2836,92245.0
2020-04-09 11:35:00,81.06,81.23,81.05,81.17,121122.0,70.2576,70.4049,70.2489,70.3529,121122.0
2020-04-09 11:40:00,81.17,81.18,81.05,81.12,70249.0,70.3529,70.3616,70.2489,70.3096,70249.0
2020-04-09 11:45:00,81.12,81.29,81.11,81.28,104561.0,70.3096,70.4569,70.3009,70.4483,104561.0
2020-04-09 11:50:00,81.28,81.34,81.21,81.23,15135.0,70.4483,70.5003,70.3876,70.4049,15135.0
2020-04-09 11:55:00,81.21,81.27,81.2,81.25,75807.0,70.3876,70.4396,70.3789,70.4223,75807.0
2020-04-09 12:00:00,81.24,81.25,81.21,81.21,34917.0,70.4136,70.4223,70.3876,70.3876,34917.0
2020-04-09 12:05:00,81.22,81.22,81.2,81.22,45572.0,70.3963,70.3963,70.3789,70.3963,45572.0
2020-04-09 12:10:00,81.21,81.24,81.2,81.22,33463.0,70.3876,70.4136,70.3789,70.3963,33463.0
2020-04-09 12:15:00,81.22,81.22,81.21,81.22,41856.0,70.3963,70.3963,70.3876,70.3963,41856.0
2020-04-09 12:20:00,81.22,81.22,81.21,81.21,42531.0,70.3963,70.3963,70.3876,70.3876,42531.0
2020-04-09 12:25:00,81.22,81.22,81.2,81.2,26193.0,70.3963,70.3963,70.3789,70.3789,26193.0
2020-04-09 12:30:00,81.21,81.21,81.2,81.2,34734.0,70.3876,70.3876,70.3789,70.3789,34734.0
2020-04-09 12:35:00,81.2,81.21,81.2,81.21,44292.0,70.3789,70.3876,70.3789,70.3876,44292.0
2020-04-09 12:40:00,81.2,81.21,81.2,81.21,25401.0,70.3789,70.3876,70.3789,70.3876,25401.0
2020-04-09 12:45:00,81.2,81.31,81.2,81.31,61514.0,70.3789,70.4743,70.3789,70.4743,61514.0
2020-04-09 12:50:00,81.31,81.33,81.3,81.31,60824.0,70.4743,70.4916,70.4656,70.4743,60824.0
2020-04-09 12:55:00,81.31,81.34,81.3,81.34,60057.0,70.4743,70.5003,70.4656,70.5003,60057.0
2020-04-09 13:00:00,81.34,81.34,81.2,81.23,51864.0,70.5003,70.5003,70.3789,70.4049,51864.0
2020-04-09 13:05:00,81.23,81.25,81.22,81.23,71669.0,70.4049,70.4223,70.3963,70.4049,71669.0
2020-04-09 13:10:00,81.23,81.23,81.21,81.22,48706.0,70.4049,70.4049,70.3876,70.3963,48706.0
2020-04-09 13:15:00,81.22,81.22,81.03,81.1,93992.0,70.3963,70.3963,70.2316,70.2923,93992.0
2020-04-09 13:20:00,81.12,81.19,81.04,81.19,101111.0,70.3096,70.3703,70.2403,70.3703,101111.0
2020-04-09 13:25:00,81.14,81.19,81.02,81.03,128716.0,70.3269,70.3703,70.2229,70.2316,128716.0
2020-04-09 13:30:00,81.03,81.24,81.02,81.14,335084.0,70.2316,70.4136,70.2229,70.3269,335084.0
2020-04-09 13:35:00,81.15,81.34,81.09,81.11,176835.0,70.3356,70.5003,70.2836,70.3009,176835.0
2020-04-09 13:40:00,81.11,81.12,81.06,81.1,139110.0,70.3009,70.3096,70.2576,70.2923,139110.0
2020-04-09 13:45:00,81.09,81.1,81.05,81.1,282609.0,70.2836,70.2923,70.2489,70.2923,282609.0
2020-04-09 13:50:00,81.1,81.11,81.07,81.09,113285.0,70.2923,70.3009,70.2663,70.2836,113285.0
2020-04-09 13:55:00,81.08,81.29,81.07,81.2,136592.0,70.2749,70.4569,70.2663,70.3789,136592.0
2020-04-09 14:00:00,81.26,81.26,81.1,81.14,43606.0,70.4309,70.4309,70.2923,70.3269,43606.0
2020-04-09 14:05:00,81.1,81.14,81.02,81.09,93708.0,70.2923,70.3269,70.2229,70.2836,93708.0
2020-04-09 14:10:00,81.09,81.14,81.05,81.07,126455.0,70.2836,70.3269,70.2489,70.2663,126455.0
2020-04-09 14:15:00,81.07,81.08,80.82,80.85,65703.0,70.2663,70.2749,70.0496,70.0756,65703.0
2020-04-09 14:20:00,80.85,81.06,80.83,81.04,136783.0,70.0756,70.2576,70.0582,70.2403,136783.0
2020-04-09 14:25:00,81.05,81.06,80.93,81.0,74251.0,70.2489,70.2576,70.1449,70.2056,74251.0
2020-04-09 14:30:00,80.99,81.1,80.99,80.99,449054.0,70.1969,70.2923,70.1969,70.1969,449054.0
2020-04-09 14:35:00,81.01,81.05,80.94,81.03,95495.0,70.2143,70.2489,70.1536,70.2316,95495.0
2020-04-09 14:40:00,81.04,81.05,81.0,81.01,90212.0,70.2403,70.2489,70.2056,70.2143,90212.0
2020-04-09 14:45:00,81.01,81.02,80.99,81.0,90356.0,70.2143,70.2229,70.1969,70.2056,90356.0
2020-04-09 14:50:00,81.0,81.0,80.96,80.99,137220.0,70.2056,70.2056,70.1709,70.1969,137220.0
2020-04-09 14:55:00,80.98,81.03,80.89,80.97,162140.0,70.1883,70.2316,70.1102,70.1796,162140.0
2020-04-09 15:00:00,80.93,80.99,80.91,80.92,89761.0,70.1449,70.1969,70.1276,70.1362,89761.0
2020-04-09 15:05:00,80.93,81.05,80.52,80.98,187009.0,70.1449,70.2489,69.7896,70.1883,187009.0
2020-04-09 15:10:00,80.93,81.06,80.88,81.06,139833.0,70.1449,70.2576,70.1016,70.2576,139833.0
2020-04-09 15:15:00,81.01,81.06,80.88,80.92,79004.0,70.2143,70.2576,70.1016,70.1362,79004.0
2020-04-09 15:20:00,80.92,80.98,80.88,80.95,111331.0,70.1362,70.1883,70.1016,70.1622,111331.0
2020-04-09 15:25:00,80.95,81.0,80.94,80.98,185745.0,70.1622,70.2056,70.1536,70.1883,185745.0
2020-04-09 15:30:00,80.98,81.06,80.98,81.06,43688.0,70.1883,70.2576,70.1883,70.2576,43688.0
2020-04-09 15:35:00,81.06,81.19,81.04,81.05,71307.0,70.2576,70.3703,70.2403,70.2489,71307.0
2020-04-09 15:40:00,81.05,81.06,80.97,80.97,79265.0,70.2489,70.2576,70.1796,70.1796,79265.0
2020-04-09 15:45:00,80.97,81.06,80.97,81.05,61154.0,70.1796,70.2576,70.1796,70.2489,61154.0
2020-04-09 15:50:00,81.05,81.06,80.95,81.05,34474.0,70.2489,70.2576,70.1622,70.2489,34474.0
2020-04-09 15:55:00,81.05,81.07,81.02,81.05,87069.0,70.2489,70.2663,70.2229,70.2489,87069.0
2020-04-13 09:30:00,81.0,81.05,80.9,80.91,165143.0,70.2056,70.2489,70.1189,70.1276,165143.0
2020-04-13 09:35:00,80.89,81.04,80.8,81.03,28977.0,70.1102,70.2403,70.0322,70.2316,28977.0
2020-04-13 09:40:00,81.01,81.04,80.81,80.9,39642.0,70.2143,70.2403,70.0409,70.1189,39642.0
2020-04-13 09:45:00,80.91,80.92,80.52,80.8,56031.0,70.1276,70.1362,69.7896,70.0322,56031.0
2020-04-13 09:50:00,80.81,80.91,80.7,80.83,24768.0,70.0409,70.1276,69.9456,70.0582,24768.0
2020-04-13 09:55:00,80.83,80.86,80.81,80.81,16625.0,70.0582,70.0842,70.0409,70.0409,16625.0
2020-04-13 10:00:00,80.81,80.82,80.8,80.8,18926.0,70.0409,70.0496,70.0322,70.0322,18926.0
2020-04-13 10:05:00,80.81,80.81,80.78,80.8,38424.0,70.0409,70.0409,70.0149,70.0322,38424.0
2020-04-13 10:10:00,80.8,80.82,80.75,80.77,20785.0,70.0322,70.0496,69.9889,70.0062,20785.0
2020-04-13 10:15:00,80.78,80.78,80.68,80.68,25319.0,70.0149,70.0149,69.9282,69.9282,25319.0
2020-04-13 10:20:00,80.73,80.78,80.66,80.71,113692.0,69.9716,70.0149,69.9109,69.9542,113692.0
2020-04-13 10:25:00,80.72,80.73,80.71,80.72,65384.0,69.9629,69.9716,69.9542,69.9629,65384.0
2020-04-13 10:30:00,80.72,80.75,80.7,80.74,152644.0,69.9629,69.9889,69.9456,69.9802,152644.0
2020-04-13 10:35:00,80.73,80.74,80.66,80.7,132307.0,69.9716,69.9802,69.9109,69.9456,132307.0
2020-04-13 10:40:00,80.68,80.7,80.64,80.66,32723.0,69.9282,69.9456,69.8936,69.9109,32723.0
2020-04-13 10:45:00,80.65,80.7,80.64,80.65,31228.0,69.9022,69.9456,69.8936,69.9022,31228.0
2020-04-13 10:50:00,80.66,80.68,80.62,80.63,25627.0,69.9109,69.9282,69.8762,69.8849,25627.0
2020-04-13 10:55:00,80.64,80.7,80.61,80.69,38840.0,69.8936,69.9456,69.8676,69.9369,38840.0
2020-04-13 11:00:00,80.68,80.71,80.66,80.67,18203.0,69.9282,69.9542,69.9109,69.9196,18203.0
2020-04-13 11:05:00,80.67,80.68,80.65,80.66,16315.0,69.9196,69.9282,69.9022,69.9109,16315.0
2020-04-13 11:10:00,80.66,80.68,80.66,80.66,25094.0,69.9109,69.9282,69.9109,69.9109,25094.0
2020-04-13 11:15:00,80.67,80.74,80.66,80.7,29357.0,69.9196,69.9802,69.9109,69.9456,29357.0
2020-04-13 11:20:00,80.67,80.73,80.65,80.69,32554.0,69.9196,69.9716,69.9022,69.9369,32554.0
2020-04-13 11:25:00,80.7,80.73,80.69,80.72,23548.0,69.9456,69.9716,69.9369,69.9629,23548.0
2020-04-13 11:30:00,80.71,80.72,80.64,80.67,28533.0,69.9542,69.9629,69.8936,69.9196,28533.0
2020-04-13 11:35:00,80.67,80.7,80.67,80.68,17073.0,69.9196,69.9456,69.9196,69.9282,17073.0
2020-04-13 11:40:00,80.69,80.69,80.64,80.66,134842.0,69.9369,69.9369,69.8936,69.9109,134842.0
2020-04-13 11:45:00,80.66,80.7,80.65,80.69,65375.0,69.9109,69.9456,69.9022,69.9369,65375.0
2020-04-13 11:50:00,80.69,80.82,80.69,80.77,31910.0,69.9369,70.0496,69.9369,70.0062,31910.0
2020-04-13 11:55:00,80.77,80.78,80.75,80.78,37520.0,70.0062,70.0149,69.9889,70.0149,37520.0
2020-04-13 12:00:00,80.77,80.85,80.75,80.84,23693.0,70.0062,70.0756,69.9889,70.0669,23693.0
2020-04-13 12:05:00,80.84,80.85,80.82,80.83,14142.0,70.0669,70.0756,70.0496,70.0582,14142.0
2020-04-13 12:10:00,80.83,81.11,80.82,80.88,62765.0,70.0582,70.3009,70.0496,70.1016,62765.0
2020-04-13 12:15:00,80.88,80.9,80.83,80.84,14057.0,70.1016,70.1189,70.0582,70.0669,14057.0
2020-04-13 12:20:00,80.86,80.93,80.84,80.88,46741.0,70.0842,70.1449,70.0669,70.1016,46741.0
2020-04-13 12:25:00,80.88,80.94,80.86,80.92,97621.0,70.1016,70.1536,70.0842,70.1362,97621.0
2020-04-13 12:30:00,80.93,80.93,80.91,80.91,7617.0,70.1449,70.1449,70.1276,70.1276,7617.0
2020-04-13 12:35:00,80.92,80.93,80.85,80.89,31209.0,70.1362,70.1449,70.0756,70.1102,31209.0
2020-04-13 12:40:00,80.88,81.0,80.88,80.9,32526.0,70.1016,70.2056,70.1016,70.1189,32526.0
2020-04-13 12:45:00,80.93,80.97,80.88,80.96,11064.0,70.1449,70.1796,70.1016,70.1709,11064.0
2020-04-13 12:50:00,80.95,80.96,80.9,80.91,12870.0,70.1622,70.1709,70.1189,70.1276,12870.0
2020-04-13 12:55:00,80.92,80.94,80.91,80.93,9874.0,70.1362,70.1536,70.1276,70.1449,9874.0
2020-04-13 13:00:00,80.93,80.94,80.87,80.92,179229.0,70.1449,70.1536,70.0929,70.1362,179229.0
2020-04-13 13:05:00,80.92,80.93,80.85,80.86,109083.0,70.1362,70.1449,70.0756,70.0842,109083.0
2020-04-13 13:10:00,80.86,80.9,80.84,80.87,41736.0,70.0842,70.1189,70.0669,70.0929,41736.0
2020-04-13 13:15:00,80.87,80.92,80.84,80.89,76772.0,70.0929,70.1362,70.0669,70.1102,76772.0
2020-04-13 13:20:00,80.91,80.91,80.85,80.87,18155.0,70.1276,70.1276,70.0756,70.0929,18155.0
2020-04-13 13:25:00,80.87,80.9,80.86,80.89,24801.0,70.0929,70.1189,70.0842,70.1102,24801.0
2020-04-13 13:30:00,80.87,80.91,80.81,80.87,158035.0,70.0929,70.1276,70.0409,70.0929,158035.0
2020-04-13 13:35:00,80.86,80.91,80.84,80.87,46090.0,70.0842,70.1276,70.0669,70.0929,46090.0
2020-04-13 13:40:00,80.87,80.95,80.86,80.94,30792.0,70.0929,70.1622,70.0842,70.1536,30792.0
2020-04-13 13:45:00,80.93,80.94,80.84,80.9,61143.0,70.1449,70.1536,70.0669,70.1189,61143.0
2020-04-13 13:50:00,80.9,81.0,80.9,80.98,69380.0,70.1189,70.2056,70.1189,70.1883,69380.0
2020-04-13 13:55:00,80.98,81.05,80.96,80.97,35077.0,70.1883,70.2489,70.1709,70.1796,35077.0
2020-04-13 14:00:00,80.97,81.03,80.96,80.98,36130.0,70.1796,70.2316,70.1709,70.1883,36130.0
2020-04-13 14:05:00,80.99,81.11,80.98,81.07,74907.0,70.1969,70.3009,70.1883,70.2663,74907.0
2020-04-13 14:10:00,81.08,81.1,81.0,81.06,46768.0,70.2749,70.2923,70.2056,70.2576,46768.0
2020-04-13 14:15:00,81.06,81.1,81.05,81.09,18136.0,70.2576,70.2923,70.2489,70.2836,18136.0
2020-04-13 14:20:00,81.08,81.1,81.03,81.05,31115.0,70.2749,70.2923,70.2316,70.2489,31115.0
2020-04-13 14:25:00,81.04,81.05,81.0,81.02,52569.0,70.2403,70.2489,70.2056,70.2229,52569.0
2020-04-13 14:30:00,81.02,81.08,81.0,81.05,423289.0,70.2229,70.2749,70.2056,70.2489,423289.0
2020-04-13 14:35:00,81.05,81.08,80.99,81.04,22551.0,70.2489,70.2749,70.1969,70.2403,22551.0
2020-04-13 14:40:00,81.04,81.05,81.02,81.03,26541.0,70.2403,70.2489,70.2229,70.2316,26541.0
2020-04-13 14:45:00,81.03,81.04,81.01,81.03,24586.0,70.2316,70.2403,70.2143,70.2316,24586.0
2020-04-13 14:50:00,81.02,81.03,80.96,80.99,28439.0,70.2229,70.2316,70.1709,70.1969,28439.0
2020-04-13 14:55:00,80.98,81.0,80.96,81.0,24883.0,70.1883,70.2056,70.1709,70.2056,24883.0
2020-04-13 15:00:00,81.0,81.0,80.96,80.98,22631.0,70.2056,70.2056,70.1709,70.1883,22631.0
2020-04-13 15:05:00,80.98,80.98,80.96,80.97,27385.0,70.1883,70.1883,70.1709,70.1796,27385.0
2020-04-13 15:10:00,80.97,81.0,80.96,80.98,30007.0,70.1796,70.2056,70.1709,70.1883,30007.0
2020-04-13 15:15:00,80.98,81.01,80.97,81.0,27150.0,70.1883,70.2143,70.1796,70.2056,27150.0
2020-04-13 15:20:00,81.01,81.02,80.97,80.98,60178.0,70.2143,70.2229,70.1796,70.1883,60178.0
2020-04-13 15:25:00,80.98,80.99,80.98,80.98,26472.0,70.1883,70.1969,70.1883,70.1883,26472.0
2020-04-13 15:30:00,80.98,81.03,80.98,81.0,62276.0,70.1883,70.2316,70.1883,70.2056,62276.0
2020-04-13 15:35:00,81.0,81.01,80.96,81.0,61204.0,70.2056,70.2143,70.1709,70.2056,61204.0
2020-04-13 15:40:00,81.0,81.0,80.96,80.97,125239.0,70.2056,70.2056,70.1709,70.1796,125239.0
2020-04-13 15:45:00,80.97,81.01,80.96,81.01,151202.0,70.1796,70.2143,70.1709,70.2143,151202.0
2020-04-13 15:50:00,81.01,81.01,80.97,80.99,56396.0,70.2143,70.2143,70.1796,70.1969,56396.0
2020-04-13 15:55:00,80.99,81.01,80.97,80.98,89200.0,70.1969,70.2143,70.1796,70.1883,89200.0
2020-04-14 09:30:00,81.17,81.18,81.01,81.1,50228.0,70.3529,70.3616,70.2143,70.2923,50228.0
2020-04-14 09:35:00,81.16,81.18,81.08,81.17,31088.0,70.3443,70.3616,70.2749,70.3529,31088.0
2020-04-14 09:40:00,81.17,81.18,81.06,81.13,29605.0,70.3529,70.3616,70.2576,70.3183,29605.0
2020-04-14 09:45:00,81.13,81.18,81.12,81.16,118837.0,70.3183,70.3616,70.3096,70.3443,118837.0
2020-04-14 09:50:00,81.16,81.17,81.12,81.13,34199.0,70.3443,70.3529,70.3096,70.3183,34199.0
2020-04-14 09:55:00,81.14,81.17,81.13,81.15,55508.0,70.3269,70.3529,70.3183,70.3356,55508.0
2020-04-14 10:00:00,81.15,81.17,81.13,81.16,22089.0,70.3356,70.3529,70.3183,70.3443,22089.0
2020-04-14 10:05:00,81.15,81.17,81.13,81.14,115484.0,70.3356,70.3529,70.3183,70.3269,115484.0
2020-04-14 10:10:00,81.15,81.17,81.14,81.17,25996.0,70.3356,70.3529,70.3269,70.3529,25996.0
2020-04-14 10:15:00,81.17,81.18,81.16,81.18,47133.0,70.3529,70.3616,70.3443,70.3616,47133.0
2020-04-14 10:20:00,81.18,81.18,81.17,81.17,53625.0,70.3616,70.3616,70.3529,70.3529,53625.0
2020-04-14 10:25:00,81.17,81.18,81.17,81.17,43763.0,70.3529,70.3616,70.3529,70.3529,43763.0
2020-04-14 10:30:00,81.17,81.18,81.13,81.15,33519.0,70.3529,70.3616,70.3183,70.3356,33519.0
2020-04-14 10:35:00,81.15,81.18,81.12,81.14,48274.0,70.3356,70.3616,70.3096,70.3269,48274.0
2020-04-14 10:40:00,81.15,81.18,81.13,81.14,35780.0,70.3356,70.3616,70.3183,70.3269,35780.0
2020-04-14 10:45:00,81.14,81.18,81.09,81.12,95731.0,70.3269,70.3616,70.2836,70.3096,95731.0
2020-04-14 10:50:00,81.14,81.18,81.13,81.16,18539.0,70.3269,70.3616,70.3183,70.3443,18539.0
2020-04-14 10:55:00,81.16,81.18,81.16,81.17,31557.0,70.3443,70.3616,70.3443,70.3529,31557.0
2020-04-14 11:00:00,81.16,81.18,81.15,81.16,47942.0,70.3443,70.3616,70.3356,70.3443,47942.0
2020-04-14 11:05:00,81.16,81.16,81.11,81.13,30540.0,70.3443,70.3443,70.3009,70.3183,30540.0
2020-04-14 11:10:00,81.12,81.14,81.06,81.07,29636.0,70.3096,70.3269,70.2576,70.2663,29636.0
2020-04-14 11:15:00,81.08,81.1,80.97,81.06,97250.0,70.2749,70.2923,70.1796,70.2576,97250.0
2020-04-14 11:20:00,81.07,81.13,81.05,81.11,19078.0,70.2663,70.3183,70.2489,70.3009,19078.0
2020-04-14 11:25:00,81.11,81.14,81.1,81.13,25144.0,70.3009,70.3269,70.2923,70.3183,25144.0
2020-04-14 11:30:00,81.13,81.14,81.12,81.14,70055.0,70.3183,70.3269,70.3096,70.3269,70055.0
2020-04-14 11:35:00,81.14,81.14,81.11,81.14,97835.0,70.3269,70.3269,70.3009,70.3269,97835.0
2020-04-14 11:40:00,81.13,81.14,81.07,81.11,59551.0,70.3183,70.3269,70.2663,70.3009,59551.0
2020-04-14 11:45:00,81.09,81.12,81.09,81.1,14441.0,70.2836,70.3096,70.2836,70.2923,14441.0
2020-04-14 11:50:00,81.11,81.13,81.11,81.13,25514.0,70.3009,70.3183,70.3009,70.3183,25514.0
2020-04-14 11:55:00,81.13,81.13,81.1,81.12,37881.0,70.3183,70.3183,70.2923,70.3096,37881.0
2020-04-14 12:00:00,81.11,81.15,81.11,81.15,39912.0,70.3009,70.3356,70.3009,70.3356,39912.0
2020-04-14 12:05:00,81.15,81.18,81.14,81.17,34244.0,70.3356,70.3616,70.3269,70.3529,34244.0
2020-04-14 12:10:00,81.17,81.17,81.16,81.17,23387.0,70.3529,70.3529,70.3443,70.3529,23387.0
2020-04-14 12:15:00,81.17,81.18,81.13,81.14,42092.0,70.3529,70.3616,70.3183,70.3269,42092.0
2020-04-14 12:20:00,81.13,81.15,81.13,81.15,15255.0,70.3183,70.3356,70.3183,70.3356,15255.0
2020-04-14 12:25:00,81.15,81.18,81.14,81.17,24300.0,70.3356,70.3616,70.3269,70.3529,24300.0
2020-04-14 12:30:00,81.18,81.18,81.16,81.17,14272.0,70.3616,70.3616,70.3443,70.3529,14272.0
2020-04-14 12:35:00,81.17,81.18,81.16,81.17,19654.0,70.3529,70.3616,70.3443,70.3529,19654.0
2020-04-14 12:40:00,81.17,81.18,81.17,81.17,18798.0,70.3529,70.3616,70.3529,70.3529,18798.0
2020-04-14 12:45:00,81.17,81.18,81.16,81.16,18926.0,70.3529,70.3616,70.3443,70.3443,18926.0
2020-04-14 12:50:00,81.17,81.18,81.16,81.16,39341.0,70.3529,70.3616,70.3443,70.3443,39341.0
2020-04-14 12:55:00,81.16,81.16,81.12,81.16,16087.0,70.3443,70.3443,70.3096,70.3443,16087.0
2020-04-14 13:00:00,81.16,81.17,81.14,81.16,24639.0,70.3443,70.3529,70.3269,70.3443,24639.0
2020-04-14 13:05:00,81.16,81.17,81.16,81.17,17446.0,70.3443,70.3529,70.3443,70.3529,17446.0
2020-04-14 13:10:00,81.17,81.18,81.14,81.14,24562.0,70.3529,70.3616,70.3269,70.3269,24562.0
2020-04-14 13:15:00,81.13,81.18,81.11,81.17,27318.0,70.3183,70.3616,70.3009,70.3529,27318.0
2020-04-14 13:20:00,81.18,81.18,81.16,81.18,19971.0,70.3616,70.3616,70.3443,70.3616,19971.0
2020-04-14 13:25:00,81.18,81.2,81.14,81.16,32057.0,70.3616,70.3789,70.3269,70.3443,32057.0
2020-04-14 13:30:00,81.15,81.2,81.15,81.19,32095.0,70.3356,70.3789,70.3356,70.3703,32095.0
2020-04-14 13:35:00,81.19,81.21,81.16,81.21,58756.0,70.3703,70.3876,70.3443,70.3876,58756.0
2020-04-14 13:40:00,81.21,81.23,81.2,81.22,109110.0,70.3876,70.4049,70.3789,70.3963,109110.0
2020-04-14 13:45:00,81.22,81.28,81.2,81.2,5487069.0,70.3963,70.4483,70.3789,70.3789,5487069.0
2020-04-14 13:50:00,81.2,81.23,81.18,81.23,17398.0,70.3789,70.4049,70.3616,70.4049,17398.0
2020-04-14 13:55:00,81.23,81.23,81.17,81.19,44366.0,70.4049,70.4049,70.3529,70.3703,44366.0
2020-04-14 14:00:00,81.19,81.22,81.16,81.2,35017.0,70.3703,70.3963,70.3443,70.3789,35017.0
2020-04-14 14:05:00,81.19,81.2,81.11,81.15,25264.0,70.3703,70.3789,70.3009,70.3356,25264.0
2020-04-14 14:10:00,81.15,81.23,81.14,81.23,36144.0,70.3356,70.4049,70.3269,70.4049,36144.0
2020-04-14 14:15:00,81.2,81.23,81.15,81.16,42132.0,70.3789,70.4049,70.3356,70.3443,42132.0
2020-04-14 14:20:00,81.16,81.18,81.16,81.17,25916.0,70.3443,70.3616,70.3443,70.3529,25916.0
2020-04-14 14:25:00,81.16,81.17,81.16,81.17,14949.0,70.3443,70.3529,70.3443,70.3529,14949.0
2020-04-14 14:30:00,81.17,81.21,81.12,81.15,45264.0,70.3529,70.3876,70.3096,70.3356,45264.0
2020-04-14 14:35:00,81.16,81.17,81.13,81.15,26951.0,70.3443,70.3529,70.3183,70.3356,26951.0
2020-04-14 14:40:00,81.15,81.18,81.14,81.16,41079.0,70.3356,70.3616,70.3269,70.3443,41079.0
2020-04-14 14:45:00,81.17,81.18,81.04,81.11,68267.0,70.3529,70.3616,70.2403,70.3009,68267.0
2020-04-14 14:50:00,81.11,81.17,81.07,81.09,80002.0,70.3009,70.3529,70.2663,70.2836,80002.0
2020-04-14 14:55:00,81.08,81.17,81.04,81.17,21008.0,70.2749,70.3529,70.2403,70.3529,21008.0
2020-04-14 15:00:00,81.17,81.17,81.14,81.16,40035.0,70.3529,70.3529,70.3269,70.3443,40035.0
2020-04-14 15:05:00,81.16,81.16,81.06,81.11,25325.0,70.3443,70.3443,70.2576,70.3009,25325.0
2020-04-14 15:10:00,81.09,81.16,81.09,81.14,37500.0,70.2836,70.3443,70.2836,70.3269,37500.0
2020-04-14 15:15:00,81.14,81.16,81.04,81.12,29684.0,70.3269,70.3443,70.2403,70.3096,29684.0
2020-04-14 15:20:00,81.12,81.17,81.09,81.15,27409.0,70.3096,70.3529,70.2836,70.3356,27409.0
2020-04-14 15:25:00,81.13,81.21,81.09,81.16,51511.0,70.3183,70.3876,70.2836,70.3443,51511.0
2020-04-14 15:30:00,81.15,81.22,81.1,81.15,31476.0,70.3356,70.3963,70.2923,70.3356,31476.0
2020-04-14 15:35:00,81.11,81.21,81.11,81.18,52583.0,70.3009,70.3876,70.3009,70.3616,52583.0
2020-04-14 15:40:00,81.18,81.2,81.13,81.17,109251.0,70.3616,70.3789,70.3183,70.3529,109251.0
2020-04-14 15:45:00,81.17,81.18,81.13,81.15,63162.0,70.3529,70.3616,70.3183,70.3356,63162.0
2020-04-14 15:50:00,81.16,81.17,81.11,81.15,82150.0,70.3443,70.3529,70.3009,70.3356,82150.0
2020-04-14 15:55:00,81.15,81.15,81.1,81.13,79820.0,70.3356,70.3356,70.2923,70.3183,79820.0
2020-04-15 09:30:00,81.15,81.15,80.97,81.0,24122.0,70.3356,70.3356,70.1796,70.2056,24122.0
2020-04-15 09:35:00,81.03,81.04,80.97,80.98,36795.0,70.2316,70.2403,70.1796,70.1883,36795.0
2020-04-15 09:40:00,80.99,81.08,80.99,81.08,18495.0,70.1969,70.2749,70.1969,70.2749,18495.0
2020-04-15 09:45:00,81.05,81.06,81.0,81.04,24504.0,70.2489,70.2576,70.2056,70.2403,24504.0
2020-04-15 09:50:00,81.03,81.06,81.02,81.02,28636.0,70.2316,70.2576,70.2229,70.2229,28636.0
2020-04-15 09:55:00,81.05,81.08,81.01,81.08,17671.0,70.2489,70.2749,70.2143,70.2749,17671.0
2020-04-15 10:00:00,81.05,81.13,81.02,81.12,27693.0,70.2489,70.3183,70.2229,70.3096,27693.0
2020-04-15 10:05:00,81.12,81.15,81.07,81.09,20827.0,70.3096,70.3356,70.2663,70.2836,20827.0
2020-04-15 10:10:00,81.1,81.11,81.08,81.11,29301.0,70.2923,70.3009,70.2749,70.3009,29301.0
2020-04-15 10:15:00,81.11,81.11,81.07,81.09,22566.0,70.3009,70.3009,70.2663,70.2836,22566.0
2020-04-15 10:20:00,81.1,81.13,81.07,81.09,35160.0,70.2923,70.3183,70.2663,70.2836,35160.0
2020-04-15 10:25:00,81.1,81.12,81.03,81.07,28857.0,70.2923,70.3096,70.2316,70.2663,28857.0
2020-04-15 10:30:00,81.05,81.14,81.03,81.09,41638.0,70.2489,70.3269,70.2316,70.2836,41638.0
2020-04-15 10:35:00,81.09,81.12,81.06,81.09,28663.0,70.2836,70.3096,70.2576,70.2836,28663.0
2020-04-15 10:40:00,81.08,81.13,81.05,81.06,29946.0,70.2749,70.3183,70.2489,70.2576,29946.0
2020-04-15 10:45:00,81.06,81.09,81.05,81.08,31216.0,70.2576,70.2836,70.2489,70.2749,31216.0
2020-04-15 10:50:00,81.07,81.11,81.06,81.08,31365.0,70.2663,70.3009,70.2576,70.2749,31365.0
2020-04-15 10:55:00,81.09,81.09,81.05,81.06,48855.0,70.2836,70.2836,70.2489,70.2576,48855.0
2020-04-15 11:00:00,81.06,81.1,81.05,81.07,25927.0,70.2576,70.2923,70.2489,70.2663,25927.0
2020-04-15 11:05:00,81.06,81.11,81.04,81.04,52717.0,70.2576,70.3009,70.2403,70.2403,52717.0
2020-04-15 11:10:00,81.03,81.1,81.03,81.1,40909.0,70.2316,70.2923,70.2316,70.2923,40909.0
2020-04-15 11:15:00,81.06,81.1,81.05,81.09,15570.0,70.2576,70.2923,70.2489,70.2836,15570.0
2020-04-15 11:20:00,81.09,81.11,81.07,81.09,54178.0,70.2836,70.3009,70.2663,70.2836,54178.0
2020-04-15 11:25:00,81.09,81.13,81.07,81.09,63022.0,70.2836,70.3183,70.2663,70.2836,63022.0
2020-04-15 11:30:00,81.09,81.1,81.08,81.08,22345.0,70.2836,70.2923,70.2749,70.2749,22345.0
2020-04-15 11:35:00,81.09,81.15,81.07,81.09,47985.0,70.2836,70.3356,70.2663,70.2836,47985.0
2020-04-15 11:40:00,81.09,81.12,81.08,81.09,43146.0,70.2836,70.3096,70.2749,70.2836,43146.0
2020-04-15 11:45:00,81.09,81.12,81.08,81.09,115921.0,70.2836,70.3096,70.2749,70.2836,115921.0
2020-04-15 11:50:00,81.09,81.12,81.08,81.11,18155.0,70.2836,70.3096,70.2749,70.3009,18155.0
2020-04-15 11:55:00,81.1,81.13,81.1,81.1,21892.0,70.2923,70.3183,70.2923,70.2923,21892.0
2020-04-15 12:00:00,81.11,81.13,81.1,81.12,15646.0,70.3009,70.3183,70.2923,70.3096,15646.0
2020-04-15 12:05:00,81.12,81.13,81.09,81.12,39318.0,70.3096,70.3183,70.2836,70.3096,39318.0
2020-04-15 12:10:00,81.12,81.12,81.09,81.11,22305.0,70.3096,70.3096,70.2836,70.3009,22305.0
2020-04-15 12:15:00,81.11,81.12,81.09,81.12,8542.0,70.3009,70.3096,70.2836,70.3096,8542.0
2020-04-15 12:20:00,81.11,81.13,81.1,81.11,6170.0,70.3009,70.3183,70.2923,70.3009,6170.0
2020-04-15 12:25:00,81.1,81.12,81.1,81.11,6100.0,70.2923,70.3096,70.2923,70.3009,6100.0
2020-04-15 12:30:00,81.12,81.12,81.1,81.11,30112.0,70.3096,70.3096,70.2923,70.3009,30112.0
2020-04-15 12:35:00,81.12,81.13,81.09,81.11,18896.0,70.3096,70.3183,70.2836,70.3009,18896.0
2020-04-15 12:40:00,81.11,81.13,81.1,81.12,6587.0,70.3009,70.3183,70.2923,70.3096,6587.0
2020-04-15 12:45:00,81.11,81.13,81.1,81.12,17594.0,70.3009,70.3183,70.2923,70.3096,17594.0
2020-04-15 12:50:00,81.12,81.14,81.1,81.12,114903.0,70.3096,70.3269,70.2923,70.3096,114903.0
2020-04-15 12:55:00,81.12,81.13,81.11,81.13,10161.0,70.3096,70.3183,70.3009,70.3183,10161.0
2020-04-15 13:00:00,81.13,81.13,81.12,81.13,25219.0,70.3183,70.3183,70.3096,70.3183,25219.0
2020-04-15 13:05:00,81.13,81.13,81.11,81.12,16187.0,70.3183,70.3183,70.3009,70.3096,16187.0
2020-04-15 13:10:00,81.12,81.16,81.1,81.14,17204.0,70.3096,70.3443,70.2923,70.3269,17204.0
2020-04-15 13:15:00,81.14,81.17,81.11,81.15,8257.0,70.3269,70.3529,70.3009,70.3356,8257.0
2020-04-15 13:20:00,81.17,81.17,81.14,81.16,22619.0,70.3529,70.3529,70.3269,70.3443,22619.0
2020-04-15 13:25:00,81.14,81.16,81.14,81.15,109238.0,70.3269,70.3443,70.3269,70.3356,109238.0
2020-04-15 13:30:00,81.16,81.17,81.14,81.16,16061.0,70.3443,70.3529,70.3269,70.3443,16061.0
2020-04-15 13:35:00,81.15,81.16,81.14,81.16,10012.0,70.3356,70.3443,70.3269,70.3443,10012.0
2020-04-15 13:40:00,81.16,81.16,81.15,81.15,5523.0,70.3443,70.3443,70.3356,70.3356,5523.0
2020-04-15 13:45:00,81.16,81.16,81.14,81.14,19277.0,70.3443,70.3443,70.3269,70.3269,19277.0
2020-04-15 13:50:00,81.15,81.15,81.14,81.15,9135.0,70.3356,70.3356,70.3269,70.3356,9135.0
2020-04-15 13:55:00,81.15,81.18,81.14,81.16,38747.0,70.3356,70.3616,70.3269,70.3443,38747.0
2020-04-15 14:00:00,81.17,81.17,81.15,81.16,9809.0,70.3529,70.3529,70.3356,70.3443,9809.0
2020-04-15 14:05:00,81.16,81.16,81.15,81.16,12962.0,70.3443,70.3443,70.3356,70.3443,12962.0
2020-04-15 14:10:00,81.15,81.16,81.13,81.14,25997.0,70.3356,70.3443,70.3183,70.3269,25997.0
2020-04-15 14:15:00,81.13,81.16,81.13,81.15,7265.0,70.3183,70.3443,70.3183,70.3356,7265.0
2020-04-15 14:20:00,81.15,81.16,81.14,81.15,12019.0,70.3356,70.3443,70.3269,70.3356,12019.0
2020-04-15 14:25:00,81.15,81.18,81.14,81.16,38196.0,70.3356,70.3616,70.3269,70.3443,38196.0
2020-04-15 14:30:00,81.17,81.17,81.1,81.11,15811.0,70.3529,70.3529,70.2923,70.3009,15811.0
2020-04-15 14:35:00,81.13,81.17,81.13,81.16,57739.0,70.3183,70.3529,70.3183,70.3443,57739.0
2020-04-15 14:40:00,81.16,81.18,81.15,81.18,25066.0,70.3443,70.3616,70.3356,70.3616,25066.0
2020-04-15 14:45:00,81.18,81.18,81.16,81.18,22610.0,70.3616,70.3616,70.3443,70.3616,22610.0
2020-04-15 14:50:00,81.18,81.18,81.16,81.17,19018.0,70.3616,70.3616,70.3443,70.3529,19018.0
2020-04-15 14:55:00,81.18,81.19,81.17,81.17,41467.0,70.3616,70.3703,70.3529,70.3529,41467.0
2020-04-15 15:00:00,81.18,81.19,81.17,81.17,43683.0,70.3616,70.3703,70.3529,70.3529,43683.0
2020-04-15 15:05:00,81.18,81.19,81.16,81.19,90813.0,70.3616,70.3703,70.3443,70.3703,90813.0
2020-04-15 15:10:00,81.19,81.19,81.15,81.17,38902.0,70.3703,70.3703,70.3356,70.3529,38902.0
2020-04-15 15:15:00,81.17,81.2,81.16,81.18,35857.0,70.3529,70.3789,70.3443,70.3616,35857.0
2020-04-15 15:20:00,81.19,81.19,81.16,81.19,14576.0,70.3703,70.3703,70.3443,70.3703,14576.0
2020-04-15 15:25:00,81.19,81.2,81.17,81.17,19806.0,70.3703,70.3789,70.3529,70.3529,19806.0
2020-04-15 15:30:00,81.17,81.18,81.16,81.17,22696.0,70.3529,70.3616,70.3443,70.3529,22696.0
2020-04-15 15:35:00,81.18,81.18,81.16,81.17,22268.0,70.3616,70.3616,70.3443,70.3529,22268.0
2020-04-15 15:40:00,81.17,81.18,81.15,81.16,34342.0,70.3529,70.3616,70.3356,70.3443,34342.0
2020-04-15 15:45:00,81.16,81.18,81.15,81.17,17474.0,70.3443,70.3616,70.3356,70.3529,17474.0
2020-04-15 15:50:00,81.17,81.18,81.17,81.18,22973.0,70.3529,70.3616,70.3529,70.3616,22973.0
2020-04-15 15:55:00,81.18,81.2,81.17,81.18,83021.0,70.3616,70.3789,70.3529,70.3616,83021.0
2020-04-16 09:30:00,81.19,81.21,81.1,81.13,32201.0,70.3703,70.3876,70.2923,70.3183,32201.0
2020-04-16 09:35:00,81.13,81.15,81.12,81.15,30808.0,70.3183,70.3356,70.3096,70.3356,30808.0
2020-04-16 09:40:00,81.15,81.15,81.13,81.15,10598.0,70.3356,70.3356,70.3183,70.3356,10598.0
2020-04-16 09:45:00,81.15,81.18,81.14,81.16,18346.0,70.3356,70.3616,70.3269,70.3443,18346.0
2020-04-16 09:50:00,81.16,81.18,81.14,81.17,28497.0,70.3443,70.3616,70.3269,70.3529,28497.0
2020-04-16 09:55:00,81.17,81.18,81.16,81.17,11791.0,70.3529,70.3616,70.3443,70.3529,11791.0
2020-04-16 10:00:00,81.17,81.19,81.16,81.16,16998.0,70.3529,70.3703,70.3443,70.3443,16998.0
2020-04-16 10:05:00,81.16,81.16,81.14,81.14,24793.0,70.3443,70.3443,70.3269,70.3269,24793.0
2020-04-16 10:10:00,81.15,81.16,81.14,81.15,25348.0,70.3356,70.3443,70.3269,70.3356,25348.0
2020-04-16 10:15:00,81.15,81.16,81.14,81.15,12422.0,70.3356,70.3443,70.3269,70.3356,12422.0
2020-04-16 10:20:00,81.14,81.17,81.13,81.17,15551.0,70.3269,70.3529,70.3183,70.3529,15551.0
2020-04-16 10:25:00,81.17,81.19,81.16,81.18,16948.0,70.3529,70.3703,70.3443,70.3616,16948.0
2020-04-16 10:30:00,81.18,81.19,81.17,81.19,16599.0,70.3616,70.3703,70.3529,70.3703,16599.0
2020-04-16 10:35:00,81.19,81.2,81.17,81.17,18052.0,70.3703,70.3789,70.3529,70.3529,18052.0
2020-04-16 10:40:00,81.17,81.18,81.16,81.17,25090.0,70.3529,70.3616,70.3443,70.3529,25090.0
2020-04-16 10:45:00,81.17,81.18,81.16,81.17,22490.0,70.3529,70.3616,70.3443,70.3529,22490.0
2020-04-16 10:50:00,81.17,81.18,81.16,81.16,16521.0,70.3529,70.3616,70.3443,70.3443,16521.0
2020-04-16 10:55:00,81.17,81.19,81.16,81.19,71271.0,70.3529,70.3703,70.3443,70.3703,71271.0
2020-04-16 11:00:00,81.18,81.2,81.18,81.19,51779.0,70.3616,70.3789,70.3616,70.3703,51779.0
2020-04-16 11:05:00,81.19,81.2,81.18,81.2,60055.0,70.3703,70.3789,70.3616,70.3789,60055.0
2020-04-16 11:10:00,81.2,81.2,81.18,81.2,49246.0,70.3789,70.3789,70.3616,70.3789,49246.0
2020-04-16 11:15:00,81.2,81.2,81.18,81.19,17691.0,70.3789,70.3789,70.3616,70.3703,17691.0
2020-04-16 11:20:00,81.18,81.21,81.18,81.2,24129.0,70.3616,70.3876,70.3616,70.3789,24129.0
2020-04-16 11:25:00,81.2,81.21,81.2,81.2,12964.0,70.3789,70.3876,70.3789,70.3789,12964.0
2020-04-16 11:30:00,81.2,81.21,81.19,81.2,12564.0,70.3789,70.3876,70.3703,70.3789,12564.0
2020-04-16 11:35:00,81.2,81.21,81.19,81.2,31324.0,70.3789,70.3876,70.3703,70.3789,31324.0
2020-04-16 11:40:00,81.2,81.22,81.19,81.2,39109.0,70.3789,70.3963,70.3703,70.3789,39109.0
2020-04-16 11:45:00,81.19,81.2,81.18,81.19,13019.0,70.3703,70.3789,70.3616,70.3703,13019.0
2020-04-16 11:50:00,81.19,81.21,81.18,81.21,19916.0,70.3703,70.3876,70.3616,70.3876,19916.0
2020-04-16 11:55:00,81.2,81.22,81.2,81.2,33747.0,70.3789,70.3963,70.3789,70.3789,33747.0
2020-04-16 12:00:00,81.2,81.23,81.2,81.22,13639.0,70.3789,70.4049,70.3789,70.3963,13639.0
2020-04-16 12:05:00,81.23,81.24,81.22,81.23,256377.0,70.4049,70.4136,70.3963,70.4049,256377.0
2020-04-16 12:10:00,81.23,81.24,81.23,81.23,10681.0,70.4049,70.4136,70.4049,70.4049,10681.0
2020-04-16 12:15:00,81.23,81.24,81.23,81.23,16422.0,70.4049,70.4136,70.4049,70.4049,16422.0
2020-04-16 12:20:00,81.23,81.24,81.22,81.24,101659.0,70.4049,70.4136,70.3963,70.4136,101659.0
2020-04-16 12:25:00,81.23,81.24,81.23,81.23,15034.0,70.4049,70.4136,70.4049,70.4049,15034.0
2020-04-16 12:30:00,81.23,81.24,81.22,81.23,42754.0,70.4049,70.4136,70.3963,70.4049,42754.0
2020-04-16 12:35:00,81.23,81.23,81.22,81.22,32269.0,70.4049,70.4049,70.3963,70.3963,32269.0
2020-04-16 12:40:00,81.23,81.24,81.22,81.23,39566.0,70.4049,70.4136,70.3963,70.4049,39566.0
2020-04-16 12:45:00,81.24,81.25,81.23,81.24,29952.0,70.4136,70.4223,70.4049,70.4136,29952.0
2020-04-16 12:50:00,81.23,81.25,81.23,81.25,36599.0,70.4049,70.4223,70.4049,70.4223,36599.0
2020-04-16 12:55:00,81.24,81.25,81.24,81.25,173409.0,70.4136,70.4223,70.4136,70.4223,173409.0
2020-04-16 13:00:00,81.25,81.25,81.23,81.25,39065.0,70.4223,70.4223,70.4049,70.4223,39065.0
2020-04-16 13:05:00,81.25,81.25,81.24,81.24,34761.0,70.4223,70.4223,70.4136,70.4136,34761.0
2020-04-16 13:10:00,81.25,81.25,81.24,81.25,12316.0,70.4223,70.4223,70.4136,70.4223,12316.0
2020-04-16 13:15:00,81.24,81.25,81.24,81.24,30524.0,70.4136,70.4223,70.4136,70.4136,30524.0
2020-04-16 13:20:00,81.24,81.25,81.23,81.23,40541.0,70.4136,70.4223,70.4049,70.4049,40541.0
2020-04-16 13:25:00,81.23,81.24,81.23,81.23,23785.0,70.4049,70.4136,70.4049,70.4049,23785.0
2020-04-16 13:30:00,81.23,81.24,81.23,81.23,18351.0,70.4049,70.4136,70.4049,70.4049,18351.0
2020-04-16 13:35:00,81.23,81.25,81.21,81.22,92498.0,70.4049,70.4223,70.3876,70.3963,92498.0
2020-04-16 13:40:00,81.22,81.22,81.21,81.22,48230.0,70.3963,70.3963,70.3876,70.3963,48230.0
2020-04-16 13:45:00,81.21,81.22,81.2,81.2,49590.0,70.3876,70.3963,70.3789,70.3789,49590.0
2020-04-16 13:50:00,81.2,81.21,81.2,81.2,39301.0,70.3789,70.3876,70.3789,70.3789,39301.0
2020-04-16 13:55:00,81.2,81.21,81.2,81.2,33810.0,70.3789,70.3876,70.3789,70.3789,33810.0
2020-04-16 14:00:00,81.2,81.22,81.2,81.2,40400.0,70.3789,70.3963,70.3789,70.3789,40400.0
2020-04-16 14:05:00,81.2,81.22,81.2,81.22,52990.0,70.3789,70.3963,70.3789,70.3963,52990.0
2020-04-16 14:10:00,81.21,81.22,81.21,81.22,18131.0,70.3876,70.3963,70.3876,70.3963,18131.0
2020-04-16 14:15:00,81.22,81.23,81.2,81.2,35974.0,70.3963,70.4049,70.3789,70.3789,35974.0
2020-04-16 14:20:00,81.2,81.21,81.2,81.2,29634.0,70.3789,70.3876,70.3789,70.3789,29634.0
2020-04-16 14:25:00,81.2,81.21,81.18,81.19,26327.0,70.3789,70.3876,70.3616,70.3703,26327.0
2020-04-16 14:30:00,81.19,81.19,81.18,81.19,62362.0,70.3703,70.3703,70.3616,70.3703,62362.0
2020-04-16 14:35:00,81.19,81.19,81.18,81.19,22123.0,70.3703,70.3703,70.3616,70.3703,22123.0
2020-04-16 14:40:00,81.18,81.19,81.18,81.19,28895.0,70.3616,70.3703,70.3616,70.3703,28895.0
2020-04-16 14:45:00,81.19,81.19,81.14,81.15,83736.0,70.3703,70.3703,70.3269,70.3356,83736.0
2020-04-16 14:50:00,81.16,81.16,81.12,81.15,284882.0,70.3443,70.3443,70.3096,70.3356,284882.0
2020-04-16 14:55:00,81.15,81.16,81.13,81.15,46131.0,70.3356,70.3443,70.3183,70.3356,46131.0
2020-04-16 15:00:00,81.15,81.16,81.13,81.15,33044.0,70.3356,70.3443,70.3183,70.3356,33044.0
2020-04-16 15:05:00,81.16,81.16,81.15,81.16,34705.0,70.3443,70.3443,70.3356,70.3443,34705.0
2020-04-16 15:10:00,81.16,81.16,81.15,81.16,89596.0,70.3443,70.3443,70.3356,70.3443,89596.0
2020-04-16 15:15:00,81.16,81.17,81.12,81.13,71607.0,70.3443,70.3529,70.3096,70.3183,71607.0
2020-04-16 15:20:00,81.12,81.13,81.11,81.12,47331.0,70.3096,70.3183,70.3009,70.3096,47331.0
2020-04-16 15:25:00,81.12,81.12,81.11,81.12,23927.0,70.3096,70.3096,70.3009,70.3096,23927.0
2020-04-16 15:30:00,81.12,81.13,81.11,81.13,81827.0,70.3096,70.3183,70.3009,70.3183,81827.0
2020-04-16 15:35:00,81.13,81.14,81.11,81.12,52107.0,70.3183,70.3269,70.3009,70.3096,52107.0
2020-04-16 15:40:00,81.11,81.12,81.11,81.12,37662.0,70.3009,70.3096,70.3009,70.3096,37662.0
2020-04-16 15:45:00,81.12,81.14,81.11,81.14,57727.0,70.3096,70.3269,70.3009,70.3269,57727.0
2020-04-16 15:50:00,81.13,81.14,81.1,81.11,76678.0,70.3183,70.3269,70.2923,70.3009,76678.0
2020-04-16 15:55:00,81.11,81.14,81.06,81.07,104958.0,70.3009,70.3269,70.2576,70.2663,104958.0
2020-04-17 09:30:00,81.25,81.25,81.09,81.12,32467.0,70.4223,70.4223,70.2836,70.3096,32467.0
2020-04-17 09:35:00,81.11,81.16,81.11,81.15,8188.0,70.3009,70.3443,70.3009,70.3356,8188.0
2020-04-17 09:40:00,81.16,81.16,81.14,81.15,32936.0,70.3443,70.3443,70.3269,70.3356,32936.0
2020-04-17 09:45:00,81.16,81.17,81.15,81.17,49387.0,70.3443,70.3529,70.3356,70.3529,49387.0
2020-04-17 09:50:00,81.16,81.17,81.16,81.17,38014.0,70.3443,70.3529,70.3443,70.3529,38014.0
2020-04-17 09:55:00,81.17,81.18,81.16,81.17,29334.0,70.3529,70.3616,70.3443,70.3529,29334.0
2020-04-17 10:00:00,81.17,81.17,81.16,81.17,24133.0,70.3529,70.3529,70.3443,70.3529,24133.0
2020-04-17 10:05:00,81.17,81.18,81.16,81.17,43049.0,70.3529,70.3616,70.3443,70.3529,43049.0
2020-04-17 10:10:00,81.16,81.17,81.16,81.17,13775.0,70.3443,70.3529,70.3443,70.3529,13775.0
2020-04-17 10:15:00,81.17,81.17,81.13,81.15,36543.0,70.3529,70.3529,70.3183,70.3356,36543.0
2020-04-17 10:20:00,81.15,81.17,81.15,81.16,59868.0,70.3356,70.3529,70.3356,70.3443,59868.0
2020-04-17 10:25:00,81.16,81.18,81.15,81.17,56362.0,70.3443,70.3616,70.3356,70.3529,56362.0
2020-04-17 10:30:00,81.17,81.18,81.16,81.17,15520.0,70.3529,70.3616,70.3443,70.3529,15520.0
2020-04-17 10:35:00,81.16,81.18,81.15,81.17,40642.0,70.3443,70.3616,70.3356,70.3529,40642.0
2020-04-17 10:40:00,81.17,81.19,81.16,81.17,105738.0,70.3529,70.3703,70.3443,70.3529,105738.0
2020-04-17 10:45:00,81.17,81.19,81.16,81.19,32681.0,70.3529,70.3703,70.3443,70.3703,32681.0
2020-04-17 10:50:00,81.18,81.19,81.18,81.19,51032.0,70.3616,70.3703,70.3616,70.3703,51032.0
2020-04-17 10:55:00,81.18,81.2,81.18,81.19,61220.0,70.3616,70.3789,70.3616,70.3703,61220.0
2020-04-17 11:00:00,81.2,81.2,81.18,81.19,41648.0,70.3789,70.3789,70.3616,70.3703,41648.0
2020-04-17 11:05:00,81.19,81.19,81.18,81.19,30248.0,70.3703,70.3703,70.3616,70.3703,30248.0
2020-04-17 11:10:00,81.19,81.2,81.18,81.19,52205.0,70.3703,70.3789,70.3616,70.3703,52205.0
2020-04-17 11:15:00,81.18,81.19,81.18,81.19,15723.0,70.3616,70.3703,70.3616,70.3703,15723.0
2020-04-17 11:20:00,81.19,81.19,81.17,81.17,65637.0,70.3703,70.3703,70.3529,70.3529,65637.0
2020-04-17 11:25:00,81.17,81.19,81.16,81.18,44677.0,70.3529,70.3703,70.3443,70.3616,44677.0
2020-04-17 11:30:00,81.19,81.19,81.18,81.18,51855.0,70.3703,70.3703,70.3616,70.3616,51855.0
2020-04-17 11:35:00,81.18,81.19,81.18,81.19,22108.0,70.3616,70.3703,70.3616,70.3703,22108.0
2020-04-17 11:40:00,81.19,81.2,81.18,81.2,35551.0,70.3703,70.3789,70.3616,70.3789,35551.0
2020-04-17 11:45:00,81.2,81.2,81.1,81.15,402798.0,70.3789,70.3789,70.2923,70.3356,402798.0
2020-04-17 11:50:00,81.15,81.2,81.15,81.19,47783.0,70.3356,70.3789,70.3356,70.3703,47783.0
2020-04-17 11:55:00,81.18,81.19,81.15,81.16,30417.0,70.3616,70.3703,70.3356,70.3443,30417.0
2020-04-17 12:00:00,81.16,81.18,81.16,81.17,37221.0,70.3443,70.3616,70.3443,70.3529,37221.0
2020-04-17 12:05:00,81.17,81.19,81.16,81.18,36778.0,70.3529,70.3703,70.3443,70.3616,36778.0
2020-04-17 12:10:00,81.18,81.2,81.18,81.19,25863.0,70.3616,70.3789,70.3616,70.3703,25863.0
2020-04-17 12:15:00,81.2,81.2,81.19,81.2,13101.0,70.3789,70.3789,70.3703,70.3789,13101.0
2020-04-17 12:20:00,81.2,81.21,81.19,81.2,37250.0,70.3789,70.3876,70.3703,70.3789,37250.0
2020-04-17 12:25:00,81.2,81.21,81.2,81.2,18293.0,70.3789,70.3876,70.3789,70.3789,18293.0
2020-04-17 12:30:00,81.2,81.21,81.2,81.2,29371.0,70.3789,70.3876,70.3789,70.3789,29371.0
2020-04-17 12:35:00,81.2,81.21,81.2,81.2,21610.0,70.3789,70.3876,70.3789,70.3789,21610.0
2020-04-17 12:40:00,81.2,81.21,81.2,81.2,22643.0,70.3789,70.3876,70.3789,70.3789,22643.0
2020-04-17 12:45:00,81.2,81.21,81.2,81.21,20596.0,70.3789,70.3876,70.3789,70.3876,20596.0
2020-04-17 12:50:00,81.2,81.21,81.2,81.2,94839.0,70.3789,70.3876,70.3789,70.3789,94839.0
2020-04-17 12:55:00,81.2,81.21,81.2,81.2,28539.0,70.3789,70.3876,70.3789,70.3789,28539.0
2020-04-17 13:00:00,81.2,81.21,81.2,81.21,19596.0,70.3789,70.3876,70.3789,70.3876,19596.0
2020-04-17 13:05:00,81.2,81.21,81.2,81.2,21246.0,70.3789,70.3876,70.3789,70.3789,21246.0
2020-04-17 13:10:00,81.2,81.21,81.2,81.2,24798.0,70.3789,70.3876,70.3789,70.3789,24798.0
2020-04-17 13:15:00,81.2,81.21,81.2,81.2,13926.0,70.3789,70.3876,70.3789,70.3789,13926.0
2020-04-17 13:20:00,81.2,81.21,81.2,81.2,40783.0,70.3789,70.3876,70.3789,70.3789,40783.0
2020-04-17 13:25:00,81.2,81.21,81.2,81.2,23008.0,70.3789,70.3876,70.3789,70.3789,23008.0
2020-04-17 13:30:00,81.2,81.21,81.2,81.2,18786.0,70.3789,70.3876,70.3789,70.3789,18786.0
2020-04-17 13:35:00,81.2,81.21,81.2,81.2,29692.0,70.3789,70.3876,70.3789,70.3789,29692.0
2020-04-17 13:40:00,81.2,81.21,81.2,81.2,22768.0,70.3789,70.3876,70.3789,70.3789,22768.0
2020-04-17 13:45:00,81.2,81.21,81.16,81.16,38634.0,70.3789,70.3876,70.3443,70.3443,38634.0
2020-04-17 13:50:00,81.16,81.17,81.13,81.13,20490.0,70.3443,70.3529,70.3183,70.3183,20490.0
2020-04-17 13:55:00,81.13,81.14,81.13,81.14,95525.0,70.3183,70.3269,70.3183,70.3269,95525.0
2020-04-17 14:00:00,81.13,81.14,81.1,81.11,68804.0,70.3183,70.3269,70.2923,70.3009,68804.0
2020-04-17 14:05:00,81.11,81.12,81.1,81.11,150074.0,70.3009,70.3096,70.2923,70.3009,150074.0
2020-04-17 14:10:00,81.12,81.12,81.11,81.12,44185.0,70.3096,70.3096,70.3009,70.3096,44185.0
2020-04-17 14:15:00,81.12,81.14,81.11,81.14,35400.0,70.3096,70.3269,70.3009,70.3269,35400.0
2020-04-17 14:20:00,81.13,81.17,81.13,81.16,25867.0,70.3183,70.3529,70.3183,70.3443,25867.0
2020-04-17 14:25:00,81.16,81.17,81.15,81.16,25812.0,70.3443,70.3529,70.3356,70.3443,25812.0
2020-04-17 14:30:00,81.15,81.17,81.15,81.16,44424.0,70.3356,70.3529,70.3356,70.3443,44424.0
2020-04-17 14:35:00,81.16,81.16,81.15,81.16,15956.0,70.3443,70.3443,70.3356,70.3443,15956.0
2020-04-17 14:40:00,81.16,81.16,81.15,81.16,28355.0,70.3443,70.3443,70.3356,70.3443,28355.0
2020-04-17 14:45:00,81.16,81.16,81.14,81.15,34190.0,70.3443,70.3443,70.3269,70.3356,34190.0
2020-04-17 14:50:00,81.15,81.15,81.14,81.15,35719.0,70.3356,70.3356,70.3269,70.3356,35719.0
2020-04-17 14:55:00,81.15,81.15,81.14,81.14,20137.0,70.3356,70.3356,70.3269,70.3269,20137.0
2020-04-17 15:00:00,81.15,81.15,81.14,81.15,20272.0,70.3356,70.3356,70.3269,70.3356,20272.0
2020-04-17 15:05:00,81.14,81.15,81.13,81.14,25221.0,70.3269,70.3356,70.3183,70.3269,25221.0
2020-04-17 15:10:00,81.14,81.15,81.13,81.14,50774.0,70.3269,70.3356,70.3183,70.3269,50774.0
2020-04-17 15:15:00,81.15,81.15,81.14,81.15,34190.0,70.3356,70.3356,70.3269,70.3356,34190.0
2020-04-17 15:20:00,81.15,81.15,81.12,81.12,29331.0,70.3356,70.3356,70.3096,70.3096,29331.0
2020-04-17 15:25:00,81.13,81.13,81.12,81.13,15827.0,70.3183,70.3183,70.3096,70.3183,15827.0
2020-04-17 15:30:00,81.12,81.14,81.12,81.13,49010.0,70.3096,70.3269,70.3096,70.3183,49010.0
2020-04-17 15:35:00,81.14,81.14,81.13,81.14,42317.0,70.3269,70.3269,70.3183,70.3269,42317.0
2020-04-17 15:40:00,81.14,81.15,81.13,81.14,37701.0,70.3269,70.3356,70.3183,70.3269,37701.0
2020-04-17 15:45:00,81.15,81.17,81.14,81.16,54674.0,70.3356,70.3529,70.3269,70.3443,54674.0
2020-04-17 15:50:00,81.17,81.19,81.13,81.19,214962.0,70.3529,70.3703,70.3183,70.3703,214962.0
2020-04-17 15:55:00,81.19,81.2,81.16,81.17,130718.0,70.3703,70.3789,70.3443,70.3529,130718.0
2020-04-20 09:30:00,81.17,81.2,80.97,80.97,80312.0,70.3529,70.3789,70.1796,70.1796,80312.0
2020-04-20 09:35:00,80.97,80.98,80.95,80.97,30550.0,70.1796,70.1883,70.1622,70.1796,30550.0
2020-04-20 09:40:00,80.97,80.99,80.97,80.98,12406.0,70.1796,70.1969,70.1796,70.1883,12406.0
2020-04-20 09:45:00,80.98,80.99,80.98,80.98,52083.0,70.1883,70.1969,70.1883,70.1883,52083.0
2020-04-20 09:50:00,80.98,80.99,80.98,80.98,29525.0,70.1883,70.1969,70.1883,70.1883,29525.0
2020-04-20 09:55:00,80.98,80.99,80.98,80.98,26724.0,70.1883,70.1969,70.1883,70.1883,26724.0
2020-04-20 10:00:00,80.98,80.99,80.98,80.98,21044.0,70.1883,70.1969,70.1883,70.1883,21044.0
2020-04-20 10:05:00,80.98,80.99,80.96,80.98,17651.0,70.1883,70.1969,70.1709,70.1883,17651.0
2020-04-20 10:10:00,80.98,80.99,80.97,80.98,25364.0,70.1883,70.1969,70.1796,70.1883,25364.0
2020-04-20 10:15:00,80.98,81.0,80.98,80.99,43886.0,70.1883,70.2056,70.1883,70.1969,43886.0
2020-04-20 10:20:00,80.98,81.0,80.98,81.0,51108.0,70.1883,70.2056,70.1883,70.2056,51108.0
2020-04-20 10:25:00,81.0,81.0,80.99,81.0,8161.0,70.2056,70.2056,70.1969,70.2056,8161.0
2020-04-20 10:30:00,81.0,81.0,80.99,81.0,38251.0,70.2056,70.2056,70.1969,70.2056,38251.0
2020-04-20 10:35:00,81.0,81.0,80.99,81.0,16955.0,70.2056,70.2056,70.1969,70.2056,16955.0
2020-04-20 10:40:00,81.0,81.0,80.99,81.0,12301.0,70.2056,70.2056,70.1969,70.2056,12301.0
2020-04-20 10:45:00,81.0,81.0,80.99,81.0,22808.0,70.2056,70.2056,70.1969,70.2056,22808.0
2020-04-20 10:50:00,81.0,81.0,80.99,81.0,18395.0,70.2056,70.2056,70.1969,70.2056,18395.0
2020-04-20 10:55:00,80.99,81.0,80.99,81.0,35105.0,70.1969,70.2056,70.1969,70.2056,35105.0
2020-04-20 11:00:00,81.0,81.0,80.99,81.0,17878.0,70.2056,70.2056,70.1969,70.2056,17878.0
2020-04-20 11:05:00,81.0,81.0,80.99,81.0,16692.0,70.2056,70.2056,70.1969,70.2056,16692.0
2020-04-20 11:10:00,81.0,81.0,80.99,81.0,15050.0,70.2056,70.2056,70.1969,70.2056,15050.0
2020-04-20 11:15:00,81.0,81.0,80.99,81.0,6823.0,70.2056,70.2056,70.1969,70.2056,6823.0
2020-04-20 11:20:00,80.99,81.0,80.99,80.99,10485.0,70.1969,70.2056,70.1969,70.1969,10485.0
2020-04-20 11:25:00,80.99,81.0,80.99,81.0,8651.0,70.1969,70.2056,70.1969,70.2056,8651.0
2020-04-20 11:30:00,81.0,81.0,80.97,80.97,21140.0,70.2056,70.2056,70.1796,70.1796,21140.0
2020-04-20 11:35:00,80.97,80.98,80.97,80.97,37341.0,70.1796,70.1883,70.1796,70.1796,37341.0
2020-04-20 11:40:00,80.97,80.98,80.97,80.97,10178.0,70.1796,70.1883,70.1796,70.1796,10178.0
2020-04-20 11:45:00,80.97,80.98,80.97,80.98,8628.0,70.1796,70.1883,70.1796,70.1883,8628.0
2020-04-20 11:50:00,80.98,80.98,80.97,80.97,14357.0,70.1883,70.1883,70.1796,70.1796,14357.0
2020-04-20 11:55:00,80.98,80.98,80.94,80.95,91498.0,70.1883,70.1883,70.1536,70.1622,91498.0
2020-04-20 12:00:00,80.95,80.97,80.95,80.95,11118.0,70.1622,70.1796,70.1622,70.1622,11118.0
2020-04-20 12:05:00,80.95,80.96,80.95,80.95,5493.0,70.1622,70.1709,70.1622,70.1622,5493.0
2020-04-20 12:10:00,80.95,80.96,80.95,80.95,36958.0,70.1622,70.1709,70.1622,70.1622,36958.0
2020-04-20 12:15:00,80.95,80.96,80.95,80.95,34629.0,70.1622,70.1709,70.1622,70.1622,34629.0
2020-04-20 12:20:00,80.95,80.96,80.95,80.95,29139.0,70.1622,70.1709,70.1622,70.1622,29139.0
2020-04-20 12:25:00,80.95,80.96,80.95,80.95,3215.0,70.1622,70.1709,70.1622,70.1622,3215.0
2020-04-20 12:30:00,80.95,80.96,80.95,80.95,25790.0,70.1622,70.1709,70.1622,70.1622,25790.0
2020-04-20 12:35:00,80.95,80.96,80.95,80.95,32297.0,70.1622,70.1709,70.1622,70.1622,32297.0
2020-04-20 12:40:00,80.95,80.96,80.95,80.95,6758.0,70.1622,70.1709,70.1622,70.1622,6758.0
2020-04-20 12:45:00,80.95,80.96,80.91,80.94,42512.0,70.1622,70.1709,70.1276,70.1536,42512.0
2020-04-20 12:50:00,80.94,80.94,80.92,80.93,8390.0,70.1536,70.1536,70.1362,70.1449,8390.0
2020-04-20 12:55:00,80.92,80.94,80.92,80.94,7336.0,70.1362,70.1536,70.1362,70.1536,7336.0
2020-04-20 13:00:00,80.94,80.95,80.88,80.89,15699.0,70.1536,70.1622,70.1016,70.1102,15699.0
2020-04-20 13:05:00,80.89,80.9,80.87,80.88,36351.0,70.1102,70.1189,70.0929,70.1016,36351.0
2020-04-20 13:10:00,80.88,80.92,80.87,80.91,7477.0,70.1016,70.1362,70.0929,70.1276,7477.0
2020-04-20 13:15:00,80.89,80.96,80.87,80.91,38483.0,70.1102,70.1709,70.0929,70.1276,38483.0
2020-04-20 13:20:00,80.91,80.92,80.89,80.9,4029.0,70.1276,70.1362,70.1102,70.1189,4029.0
2020-04-20 13:25:00,80.9,80.9,80.89,80.9,6282.0,70.1189,70.1189,70.1102,70.1189,6282.0
2020-04-20 13:30:00,80.9,80.9,80.89,80.9,7572.0,70.1189,70.1189,70.1102,70.1189,7572.0
2020-04-20 13:35:00,80.9,80.9,80.89,80.9,53391.0,70.1189,70.1189,70.1102,70.1189,53391.0
2020-04-20 13:40:00,80.9,80.9,80.88,80.9,15705.0,70.1189,70.1189,70.1016,70.1189,15705.0
2020-04-20 13:45:00,80.9,80.9,80.89,80.9,14770.0,70.1189,70.1189,70.1102,70.1189,14770.0
2020-04-20 13:50:00,80.9,80.9,80.89,80.9,188946.0,70.1189,70.1189,70.1102,70.1189,188946.0
2020-04-20 13:55:00,80.89,80.9,80.88,80.88,6236.0,70.1102,70.1189,70.1016,70.1016,6236.0
2020-04-20 14:00:00,80.88,80.89,80.85,80.85,36154.0,70.1016,70.1102,70.0756,70.0756,36154.0
2020-04-20 14:05:00,80.85,80.89,80.85,80.85,11876.0,70.0756,70.1102,70.0756,70.0756,11876.0
2020-04-20 14:10:00,80.85,80.89,80.85,80.86,27805.0,70.0756,70.1102,70.0756,70.0842,27805.0
2020-04-20 14:15:00,80.85,80.88,80.85,80.87,20719.0,70.0756,70.1016,70.0756,70.0929,20719.0
2020-04-20 14:20:00,80.86,80.88,80.86,80.86,12412.0,70.0842,70.1016,70.0842,70.0842,12412.0
2020-04-20 14:25:00,80.87,80.88,80.85,80.87,39858.0,70.0929,70.1016,70.0756,70.0929,39858.0
2020-04-20 14:30:00,80.86,80.88,80.85,80.86,39473.0,70.0842,70.1016,70.0756,70.0842,39473.0
2020-04-20 14:35:00,80.86,80.86,80.84,80.85,39558.0,70.0842,70.0842,70.0669,70.0756,39558.0
2020-04-20 14:40:00,80.84,80.85,80.82,80.83,8392.0,70.0669,70.0756,70.0496,70.0582,8392.0
2020-04-20 14:45:00,80.83,80.85,80.83,80.84,132103.0,70.0582,70.0756,70.0582,70.0669,132103.0
2020-04-20 14:50:00,80.84,80.85,80.82,80.83,64582.0,70.0669,70.0756,70.0496,70.0582,64582.0
2020-04-20 14:55:00,80.83,80.83,80.82,80.82,20634.0,70.0582,70.0582,70.0496,70.0496,20634.0
2020-04-20 15:00:00,80.82,80.85,80.82,80.84,26205.0,70.0496,70.0756,70.0496,70.0669,26205.0
2020-04-20 15:05:00,80.85,80.85,80.82,80.84,26030.0,70.0756,70.0756,70.0496,70.0669,26030.0
2020-04-20 15:10:00,80.83,80.84,80.82,80.83,20812.0,70.0582,70.0669,70.0496,70.0582,20812.0
2020-04-20 15:15:00,80.82,80.84,80.82,80.84,15982.0,70.0496,70.0669,70.0496,70.0669,15982.0
2020-04-20 15:20:00,80.82,80.85,80.82,80.82,10047.0,70.0496,70.0756,70.0496,70.0496,10047.0
2020-04-20 15:25:00,80.82,80.85,80.82,80.83,98169.0,70.0496,70.0756,70.0496,70.0582,98169.0
2020-04-20 15:30:00,80.83,80.85,80.82,80.82,36874.0,70.0582,70.0756,70.0496,70.0496,36874.0
2020-04-20 15:35:00,80.82,80.85,80.82,80.84,48134.0,70.0496,70.0756,70.0496,70.0669,48134.0
2020-04-20 15:40:00,80.84,80.85,80.81,80.81,58629.0,70.0669,70.0756,70.0409,70.0409,58629.0
2020-04-20 15:45:00,80.81,80.82,80.81,80.82,71273.0,70.0409,70.0496,70.0409,70.0496,71273.0
2020-04-20 15:50:00,80.81,80.82,80.77,80.78,105120.0,70.0409,70.0496,70.0062,70.0149,105120.0
2020-04-20 15:55:00,80.77,80.79,80.74,80.76,81756.0,70.0062,70.0236,69.9802,69.9976,81756.0
2020-04-21 09:30:00,80.7,80.79,80.65,80.74,43291.0,69.9456,70.0236,69.9022,69.9802,43291.0
2020-04-21 09:35:00,80.75,80.76,80.72,80.74,16023.0,69.9889,69.9976,69.9629,69.9802,16023.0
2020-04-21 09:40:00,80.74,80.76,80.73,80.75,13167.0,69.9802,69.9976,69.9716,69.9889,13167.0
2020-04-21 09:45:00,80.74,80.79,80.72,80.73,179496.0,69.9802,70.0236,69.9629,69.9716,179496.0
2020-04-21 09:50:00,80.73,80.74,80.63,80.72,35092.0,69.9716,69.9802,69.8849,69.9629,35092.0
2020-04-21 09:55:00,80.71,80.72,80.63,80.7,57524.0,69.9542,69.9629,69.8849,69.9456,57524.0
2020-04-21 10:00:00,80.7,80.71,80.59,80.59,11471.0,69.9456,69.9542,69.8502,69.8502,11471.0
2020-04-21 10:05:00,80.56,80.67,80.56,80.66,18845.0,69.8242,69.9196,69.8242,69.9109,18845.0
2020-04-21 10:10:00,80.66,80.68,80.58,80.61,30912.0,69.9109,69.9282,69.8416,69.8676,30912.0
2020-04-21 10:15:00,80.61,80.63,80.57,80.59,97377.0,69.8676,69.8849,69.8329,69.8502,97377.0
2020-04-21 10:20:00,80.59,80.64,80.58,80.6,30599.0,69.8502,69.8936,69.8416,69.8589,30599.0
2020-04-21 10:25:00,80.59,80.61,80.56,80.58,43876.0,69.8502,69.8676,69.8242,69.8416,43876.0
2020-04-21 10:30:00,80.58,80.62,80.53,80.56,27581.0,69.8416,69.8762,69.7982,69.8242,27581.0
2020-04-21 10:35:00,80.57,80.62,80.56,80.6,24388.0,69.8329,69.8762,69.8242,69.8589,24388.0
2020-04-21 10:40:00,80.59,80.6,80.55,80.58,22221.0,69.8502,69.8589,69.8156,69.8416,22221.0
2020-04-21 10:45:00,80.59,80.63,80.58,80.63,14609.0,69.8502,69.8849,69.8416,69.8849,14609.0
2020-04-21 10:50:00,80.6,80.6,80.58,80.59,36717.0,69.8589,69.8589,69.8416,69.8502,36717.0
2020-04-21 10:55:00,80.58,80.59,80.58,80.58,8535.0,69.8416,69.8502,69.8416,69.8416,8535.0
2020-04-21 11:00:00,80.58,80.6,80.56,80.6,5379.0,69.8416,69.8589,69.8242,69.8589,5379.0
2020-04-21 11:05:00,80.59,80.6,80.58,80.58,4867.0,69.8502,69.8589,69.8416,69.8416,4867.0
2020-04-21 11:10:00,80.56,80.58,80.53,80.56,29167.0,69.8242,69.8416,69.7982,69.8242,29167.0
2020-04-21 11:15:00,80.56,80.58,80.51,80.53,20058.0,69.8242,69.8416,69.7809,69.7982,20058.0
2020-04-21 11:20:00,80.54,80.57,80.54,80.54,19703.0,69.8069,69.8329,69.8069,69.8069,19703.0
2020-04-21 11:25:00,80.54,80.57,80.54,80.54,31509.0,69.8069,69.8329,69.8069,69.8069,31509.0
2020-04-21 11:30:00,80.55,80.57,80.54,80.54,13407.0,69.8156,69.8329,69.8069,69.8069,13407.0
2020-04-21 11:35:00,80.54,80.57,80.54,80.57,21583.0,69.8069,69.8329,69.8069,69.8329,21583.0
2020-04-21 11:40:00,80.54,80.57,80.53,80.55,6462.0,69.8069,69.8329,69.7982,69.8156,6462.0
2020-04-21 11:45:00,80.55,80.57,80.51,80.57,6549.0,69.8156,69.8329,69.7809,69.8329,6549.0
2020-04-21 11:50:00,80.57,80.57,80.53,80.54,27852.0,69.8329,69.8329,69.7982,69.8069,27852.0
2020-04-21 11:55:00,80.54,80.54,80.52,80.52,52300.0,69.8069,69.8069,69.7896,69.7896,52300.0
2020-04-21 12:00:00,80.52,80.53,80.52,80.53,9547.0,69.7896,69.7982,69.7896,69.7982,9547.0
2020-04-21 12:05:00,80.53,80.54,80.52,80.53,30407.0,69.7982,69.8069,69.7896,69.7982,30407.0
2020-04-21 12:10:00,80.53,80.56,80.52,80.54,72378.0,69.7982,69.8242,69.7896,69.8069,72378.0
2020-04-21 12:15:00,80.53,80.54,80.51,80.53,41952.0,69.7982,69.8069,69.7809,69.7982,41952.0
2020-04-21 12:20:00,80.54,80.55,80.52,80.52,29588.0,69.8069,69.8156,69.7896,69.7896,29588.0
2020-04-21 12:25:00,80.53,80.55,80.52,80.54,40534.0,69.7982,69.8156,69.7896,69.8069,40534.0
2020-04-21 12:30:00,80.54,80.55,80.53,80.54,42969.0,69.8069,69.8156,69.7982,69.8069,42969.0
2020-04-21 12:35:00,80.54,80.55,80.53,80.54,58078.0,69.8069,69.8156,69.7982,69.8069,58078.0
2020-04-21 12:40:00,80.54,80.55,80.51,80.53,23114.0,69.8069,69.8156,69.7809,69.7982,23114.0
2020-04-21 12:45:00,80.53,80.54,80.52,80.53,10650.0,69.7982,69.8069,69.7896,69.7982,10650.0
2020-04-21 12:50:00,80.53,80.55,80.52,80.55,27773.0,69.7982,69.8156,69.7896,69.8156,27773.0
2020-04-21 12:55:00,80.54,80.55,80.53,80.53,53055.0,69.8069,69.8156,69.7982,69.7982,53055.0
2020-04-21 13:00:00,80.53,80.54,80.52,80.53,51392.0,69.7982,69.8069,69.7896,69.7982,51392.0
2020-04-21 13:05:00,80.53,80.53,80.52,80.53,115127.0,69.7982,69.7982,69.7896,69.7982,115127.0
2020-04-21 13:10:00,80.53,80.53,80.52,80.53,96724.0,69.7982,69.7982,69.7896,69.7982,96724.0
2020-04-21 13:15:00,80.53,80.53,80.52,80.53,10605.0,69.7982,69.7982,69.7896,69.7982,10605.0
2020-04-21 13:20:00,80.53,80.53,80.52,80.53,79277.0,69.7982,69.7982,69.7896,69.7982,79277.0
2020-04-21 13:25:00,80.53,80.53,80.52,80.52,84804.0,69.7982,69.7982,69.7896,69.7896,84804.0
2020-04-21 13:30:00,80.53,80.53,80.51,80.51,42222.0,69.7982,69.7982,69.7809,69.7809,42222.0
2020-04-21 13:35:00,80.51,80.52,80.5,80.52,115743.0,69.7809,69.7896,69.7722,69.7896,115743.0
2020-04-21 13:40:00,80.52,80.52,80.51,80.52,87081.0,69.7896,69.7896,69.7809,69.7896,87081.0
2020-04-21 13:45:00,80.51,80.52,80.51,80.51,50814.0,69.7809,69.7896,69.7809,69.7809,50814.0
2020-04-21 13:50:00,80.5,80.51,80.45,80.45,30374.0,69.7722,69.7809,69.7289,69.7289,30374.0
2020-04-21 13:55:00,80.45,80.47,80.45,80.46,13136.0,69.7289,69.7462,69.7289,69.7375,13136.0
2020-04-21 14:00:00,80.47,80.47,80.46,80.46,22448.0,69.7462,69.7462,69.7375,69.7375,22448.0
2020-04-21 14:05:00,80.46,80.49,80.46,80.49,16436.0,69.7375,69.7636,69.7375,69.7636,16436.0
2020-04-21 14:10:00,80.49,80.49,80.48,80.48,12372.0,69.7636,69.7636,69.7549,69.7549,12372.0
2020-04-21 14:15:00,80.48,80.49,80.47,80.48,48460.0,69.7549,69.7636,69.7462,69.7549,48460.0
2020-04-21 14:20:00,80.49,80.52,80.48,80.51,18132.0,69.7636,69.7896,69.7549,69.7809,18132.0
2020-04-21 14:25:00,80.52,80.52,80.5,80.5,22134.0,69.7896,69.7896,69.7722,69.7722,22134.0
2020-04-21 14:30:00,80.5,80.51,80.47,80.48,15138.0,69.7722,69.7809,69.7462,69.7549,15138.0
2020-04-21 14:35:00,80.48,80.51,80.48,80.51,12601.0,69.7549,69.7809,69.7549,69.7809,12601.0
2020-04-21 14:40:00,80.5,80.51,80.48,80.5,80531.0,69.7722,69.7809,69.7549,69.7722,80531.0
2020-04-21 14:45:00,80.5,80.52,80.48,80.48,74585.0,69.7722,69.7896,69.7549,69.7549,74585.0
2020-04-21 14:50:00,80.48,80.51,80.48,80.5,23523.0,69.7549,69.7809,69.7549,69.7722,23523.0
2020-04-21 14:55:00,80.5,80.51,80.46,80.49,162679.0,69.7722,69.7809,69.7375,69.7636,162679.0
2020-04-21 15:00:00,80.49,80.5,80.49,80.5,13973.0,69.7636,69.7722,69.7636,69.7722,13973.0
2020-04-21 15:05:00,80.49,80.5,80.49,80.5,12871.0,69.7636,69.7722,69.7636,69.7722,12871.0
2020-04-21 15:10:00,80.49,80.5,80.46,80.48,43787.0,69.7636,69.7722,69.7375,69.7549,43787.0
2020-04-21 15:15:00,80.49,80.5,80.48,80.49,20017.0,69.7636,69.7722,69.7549,69.7636,20017.0
2020-04-21 15:20:00,80.5,80.5,80.49,80.5,13940.0,69.7722,69.7722,69.7636,69.7722,13940.0
2020-04-21 15:25:00,80.5,80.5,80.49,80.5,26861.0,69.7722,69.7722,69.7636,69.7722,26861.0
2020-04-21 15:30:00,80.5,80.5,80.49,80.49,45845.0,69.7722,69.7722,69.7636,69.7636,45845.0
2020-04-21 15:35:00,80.49,80.53,80.49,80.51,162442.0,69.7636,69.7982,69.7636,69.7809,162442.0
2020-04-21 15:40:00,80.52,80.53,80.51,80.52,83959.0,69.7896,69.7982,69.7809,69.7896,83959.0
2020-04-21 15:45:00,80.52,80.56,80.51,80.52,49527.0,69.7896,69.8242,69.7809,69.7896,49527.0
2020-04-21 15:50:00,80.53,80.58,80.49,80.54,59071.0,69.7982,69.8416,69.7636,69.8069,59071.0
2020-04-21 15:55:00,80.54,80.6,80.53,80.57,53038.0,69.8069,69.8589,69.7982,69.8329,53038.0
2020-04-22 09:30:00,80.65,80.9,80.65,80.75,37767.0,69.9022,70.1189,69.9022,69.9889,37767.0
2020-04-22 09:35:00,80.84,80.84,80.65,80.72,3463.0,70.0669,70.0669,69.9022,69.9629,3463.0
2020-04-22 09:40:00,80.74,80.81,80.69,80.72,6145.0,69.9802,70.0409,69.9369,69.9629,6145.0
2020-04-22 09:45:00,80.68,80.74,80.67,80.69,16360.0,69.9282,69.9802,69.9196,69.9369,16360.0
2020-04-22 09:50:00,80.68,80.69,80.65,80.69,9940.0,69.9282,69.9369,69.9022,69.9369,9940.0
2020-04-22 09:55:00,80.66,80.7,80.6,80.7,10814.0,69.9109,69.9456,69.8589,69.9456,10814.0
2020-04-22 10:00:00,80.7,80.72,80.64,80.65,4471.0,69.9456,69.9629,69.8936,69.9022,4471.0
2020-04-22 10:05:00,80.69,80.72,80.65,80.69,8087.0,69.9369,69.9629,69.9022,69.9369,8087.0
2020-04-22 10:10:00,80.69,80.7,80.65,80.69,1942.0,69.9369,69.9456,69.9022,69.9369,1942.0
2020-04-22 10:15:00,80.66,80.7,80.66,80.67,16677.0,69.9109,69.9456,69.9109,69.9196,16677.0
2020-04-22 10:20:00,80.69,80.69,80.67,80.68,11729.0,69.9369,69.9369,69.9196,69.9282,11729.0
2020-04-22 10:25:00,80.67,80.7,80.65,80.67,26184.0,69.9196,69.9456,69.9022,69.9196,26184.0
2020-04-22 10:30:00,80.67,80.68,80.66,80.66,11411.0,69.9196,69.9282,69.9109,69.9109,11411.0
2020-04-22 10:35:00,80.69,80.69,80.66,80.68,5310.0,69.9369,69.9369,69.9109,69.9282,5310.0
2020-04-22 10:40:00,80.66,80.69,80.66,80.67,11823.0,69.9109,69.9369,69.9109,69.9196,11823.0
2020-04-22 10:45:00,80.67,80.68,80.66,80.67,62884.0,69.9196,69.9282,69.9109,69.9196,62884.0
2020-04-22 10:50:00,80.68,80.68,80.66,80.67,11266.0,69.9282,69.9282,69.9109,69.9196,11266.0
2020-04-22 10:55:00,80.67,80.68,80.65,80.66,44956.0,69.9196,69.9282,69.9022,69.9109,44956.0
2020-04-22 11:00:00,80.66,80.67,80.65,80.65,22946.0,69.9109,69.9196,69.9022,69.9022,22946.0
2020-04-22 11:05:00,80.66,80.69,80.65,80.69,28777.0,69.9109,69.9369,69.9022,69.9369,28777.0
2020-04-22 11:10:00,80.69,80.69,80.66,80.69,2690.0,69.9369,69.9369,69.9109,69.9369,2690.0
2020-04-22 11:15:00,80.67,80.69,80.66,80.66,4281.0,69.9196,69.9369,69.9109,69.9109,4281.0
2020-04-22 11:20:00,80.66,80.68,80.65,80.65,11500.0,69.9109,69.9282,69.9022,69.9022,11500.0
2020-04-22 11:25:00,80.65,80.67,80.63,80.65,51704.0,69.9022,69.9196,69.8849,69.9022,51704.0
2020-04-22 11:30:00,80.65,80.66,80.64,80.66,19955.0,69.9022,69.9109,69.8936,69.9109,19955.0
2020-04-22 11:35:00,80.67,80.69,80.66,80.67,3269.0,69.9196,69.9369,69.9109,69.9196,3269.0
2020-04-22 11:40:00,80.69,80.7,80.67,80.69,7312.0,69.9369,69.9456,69.9196,69.9369,7312.0
2020-04-22 11:45:00,80.68,80.69,80.65,80.66,1922.0,69.9282,69.9369,69.9022,69.9109,1922.0
2020-04-22 11:50:00,80.67,80.69,80.65,80.67,2481.0,69.9196,69.9369,69.9022,69.9196,2481.0
2020-04-22 11:55:00,80.69,80.69,80.65,80.66,3280.0,69.9369,69.9369,69.9022,69.9109,3280.0
2020-04-22 12:00:00,80.66,80.67,80.56,80.57,21018.0,69.9109,69.9196,69.8242,69.8329,21018.0
2020-04-22 12:05:00,80.6,80.65,80.55,80.62,23055.0,69.8589,69.9022,69.8156,69.8762,23055.0
2020-04-22 12:10:00,80.63,80.63,80.58,80.61,33942.0,69.8849,69.8849,69.8416,69.8676,33942.0
2020-04-22 12:15:00,80.62,80.63,80.58,80.59,12533.0,69.8762,69.8849,69.8416,69.8502,12533.0
2020-04-22 12:20:00,80.61,80.62,80.6,80.62,5733.0,69.8676,69.8762,69.8589,69.8762,5733.0
2020-04-22 12:25:00,80.62,80.63,80.61,80.62,12806.0,69.8762,69.8849,69.8676,69.8762,12806.0
2020-04-22 12:30:00,80.61,80.7,80.61,80.66,7971.0,69.8676,69.9456,69.8676,69.9109,7971.0
2020-04-22 12:35:00,80.66,80.7,80.65,80.68,37220.0,69.9109,69.9456,69.9022,69.9282,37220.0
2020-04-22 12:40:00,80.67,80.7,80.67,80.67,9230.0,69.9196,69.9456,69.9196,69.9196,9230.0
2020-04-22 12:45:00,80.67,80.67,80.63,80.64,49717.0,69.9196,69.9196,69.8849,69.8936,49717.0
2020-04-22 12:50:00,80.64,80.65,80.6,80.61,28379.0,69.8936,69.9022,69.8589,69.8676,28379.0
2020-04-22 12:55:00,80.6,80.66,80.59,80.63,26188.0,69.8589,69.9109,69.8502,69.8849,26188.0
2020-04-22 13:00:00,80.63,80.64,80.61,80.64,14293.0,69.8849,69.8936,69.8676,69.8936,14293.0
2020-04-22 13:05:00,80.61,80.63,80.6,80.62,47197.0,69.8676,69.8849,69.8589,69.8762,47197.0
2020-04-22 13:10:00,80.62,80.66,80.61,80.62,32859.0,69.8762,69.9109,69.8676,69.8762,32859.0
2020-04-22 13:15:00,80.65,80.66,80.6,80.62,3869.0,69.9022,69.9109,69.8589,69.8762,3869.0
2020-04-22 13:20:00,80.6,80.66,80.6,80.65,44600.0,69.8589,69.9109,69.8589,69.9022,44600.0
2020-04-22 13:25:00,80.64,80.66,80.63,80.65,42241.0,69.8936,69.9109,69.8849,69.9022,42241.0
2020-04-22 13:30:00,80.65,80.66,80.63,80.65,156152.0,69.9022,69.9109,69.8849,69.9022,156152.0
2020-04-22 13:35:00,80.66,80.68,80.64,80.66,151672.0,69.9109,69.9282,69.8936,69.9109,151672.0
2020-04-22 13:40:00,80.66,80.67,80.66,80.66,28770.0,69.9109,69.9196,69.9109,69.9109,28770.0
2020-04-22 13:45:00,80.66,80.67,80.64,80.65,47376.0,69.9109,69.9196,69.8936,69.9022,47376.0
2020-04-22 13:50:00,80.66,80.66,80.64,80.65,47066.0,69.9109,69.9109,69.8936,69.9022,47066.0
2020-04-22 13:55:00,80.64,80.68,80.63,80.65,81051.0,69.8936,69.9282,69.8849,69.9022,81051.0
2020-04-22 14:00:00,80.65,80.68,80.64,80.66,23009.0,69.9022,69.9282,69.8936,69.9109,23009.0
2020-04-22 14:05:00,80.66,80.69,80.64,80.69,29311.0,69.9109,69.9369,69.8936,69.9369,29311.0
2020-04-22 14:10:00,80.7,80.75,80.68,80.73,63687.0,69.9456,69.9889,69.9282,69.9716,63687.0
2020-04-22 14:15:00,80.74,80.75,80.71,80.73,42627.0,69.9802,69.9889,69.9542,69.9716,42627.0
2020-04-22 14:20:00,80.73,80.73,80.67,80.7,17240.0,69.9716,69.9716,69.9196,69.9456,17240.0
2020-04-22 14:25:00,80.7,80.7,80.66,80.69,26644.0,69.9456,69.9456,69.9109,69.9369,26644.0
2020-04-22 14:30:00,80.7,80.7,80.66,80.7,30911.0,69.9456,69.9456,69.9109,69.9456,30911.0
2020-04-22 14:35:00,80.73,80.74,80.7,80.74,14475.0,69.9716,69.9802,69.9456,69.9802,14475.0
2020-04-22 14:40:00,80.74,80.85,80.72,80.75,154738.0,69.9802,70.0756,69.9629,69.9889,154738.0
2020-04-22 14:45:00,80.77,80.78,80.74,80.77,23490.0,70.0062,70.0149,69.9802,70.0062,23490.0
2020-04-22 14:50:00,80.78,80.8,80.75,80.77,30103.0,70.0149,70.0322,69.9889,70.0062,30103.0
2020-04-22 14:55:00,80.76,80.8,80.75,80.79,49670.0,69.9976,70.0322,69.9889,70.0236,49670.0
2020-04-22 15:00:00,80.77,80.83,80.75,80.77,17092.0,70.0062,70.0582,69.9889,70.0062,17092.0
2020-04-22 15:05:00,80.78,80.79,80.77,80.79,28528.0,70.0149,70.0236,70.0062,70.0236,28528.0
2020-04-22 15:10:00,80.79,80.81,80.75,80.8,48541.0,70.0236,70.0409,69.9889,70.0322,48541.0
2020-04-22 15:15:00,80.79,80.82,80.79,80.79,41642.0,70.0236,70.0496,70.0236,70.0236,41642.0
2020-04-22 15:20:00,80.79,80.8,80.75,80.75,33278.0,70.0236,70.0322,69.9889,69.9889,33278.0
2020-04-22 15:25:00,80.78,80.78,80.75,80.76,19038.0,70.0149,70.0149,69.9889,69.9976,19038.0
2020-04-22 15:30:00,80.76,80.78,80.75,80.76,16471.0,69.9976,70.0149,69.9889,69.9976,16471.0
2020-04-22 15:35:00,80.77,80.78,80.75,80.76,38844.0,70.0062,70.0149,69.9889,69.9976,38844.0
2020-04-22 15:40:00,80.76,80.77,80.75,80.76,57628.0,69.9976,70.0062,69.9889,69.9976,57628.0
2020-04-22 15:45:00,80.77,80.77,80.75,80.76,122396.0,70.0062,70.0062,69.9889,69.9976,122396.0
2020-04-22 15:50:00,80.76,80.78,80.75,80.76,58368.0,69.9976,70.0149,69.9889,69.9976,58368.0
2020-04-22 15:55:00,80.76,80.77,80.72,80.72,11861.0,69.9976,70.0062,69.9629,69.9629,11861.0
2020-04-23 09:30:00,80.84,80.85,80.78,80.81,23348.0,70.0669,70.0756,70.0149,70.0409,23348.0
2020-04-23 09:35:00,80.83,80.83,80.69,80.7,6398.0,70.0582,70.0582,69.9369,69.9456,6398.0
2020-04-23 09:40:00,80.69,80.77,80.66,80.73,12502.0,69.9369,70.0062,69.9109,69.9716,12502.0
2020-04-23 09:45:00,80.71,80.77,80.71,80.75,7888.0,69.9542,70.0062,69.9542,69.9889,7888.0
2020-04-23 09:50:00,80.77,80.77,80.72,80.72,3735.0,70.0062,70.0062,69.9629,69.9629,3735.0
2020-04-23 09:55:00,80.72,80.76,80.72,80.74,7202.0,69.9629,69.9976,69.9629,69.9802,7202.0
2020-04-23 10:00:00,80.75,80.78,80.74,80.77,18785.0,69.9889,70.0149,69.9802,70.0062,18785.0
2020-04-23 10:05:00,80.77,80.77,80.76,80.77,6781.0,70.0062,70.0062,69.9976,70.0062,6781.0
2020-04-23 10:10:00,80.77,80.77,80.75,80.76,7672.0,70.0062,70.0062,69.9889,69.9976,7672.0
2020-04-23 10:15:00,80.76,80.77,80.69,80.75,51560.0,69.9976,70.0062,69.9369,69.9889,51560.0
2020-04-23 10:20:00,80.75,80.78,80.73,80.77,14377.0,69.9889,70.0149,69.9716,70.0062,14377.0
2020-04-23 10:25:00,80.78,80.78,80.76,80.77,5264.0,70.0149,70.0149,69.9976,70.0062,5264.0
2020-04-23 10:30:00,80.77,80.79,80.76,80.79,10852.0,70.0062,70.0236,69.9976,70.0236,10852.0
2020-04-23 10:35:00,80.78,80.8,80.78,80.78,5616.0,70.0149,70.0322,70.0149,70.0149,5616.0
2020-04-23 10:40:00,80.79,80.79,80.76,80.79,23648.0,70.0236,70.0236,69.9976,70.0236,23648.0
2020-04-23 10:45:00,80.79,80.8,80.78,80.8,13010.0,70.0236,70.0322,70.0149,70.0322,13010.0
2020-04-23 10:50:00,80.79,80.81,80.79,80.8,13291.0,70.0236,70.0409,70.0236,70.0322,13291.0
2020-04-23 10:55:00,80.79,80.81,80.79,80.81,9632.0,70.0236,70.0409,70.0236,70.0409,9632.0
2020-04-23 11:00:00,80.79,80.79,80.77,80.79,4795.0,70.0236,70.0236,70.0062,70.0236,4795.0
2020-04-23 11:05:00,80.79,80.79,80.78,80.79,30030.0,70.0236,70.0236,70.0149,70.0236,30030.0
2020-04-23 11:10:00,80.79,80.79,80.71,80.77,131384.0,70.0236,70.0236,69.9542,70.0062,131384.0
2020-04-23 11:15:00,80.77,80.77,80.74,80.77,17389.0,70.0062,70.0062,69.9802,70.0062,17389.0
2020-04-23 11:20:00,80.78,80.81,80.76,80.76,35889.0,70.0149,70.0409,69.9976,69.9976,35889.0
2020-04-23 11:25:00,80.77,80.79,80.76,80.77,8159.0,70.0062,70.0236,69.9976,70.0062,8159.0
2020-04-23 11:30:00,80.77,80.78,80.72,80.75,6424.0,70.0062,70.0149,69.9629,69.9889,6424.0
2020-04-23 11:35:00,80.75,80.8,80.74,80.77,103386.0,69.9889,70.0322,69.9802,70.0062,103386.0
2020-04-23 11:40:00,80.77,80.78,80.76,80.77,66693.0,70.0062,70.0149,69.9976,70.0062,66693.0
2020-04-23 11:45:00,80.76,80.77,80.76,80.76,36463.0,69.9976,70.0062,69.9976,69.9976,36463.0
2020-04-23 11:50:00,80.76,80.76,80.74,80.75,79484.0,69.9976,69.9976,69.9802,69.9889,79484.0
2020-04-23 11:55:00,80.75,80.76,80.74,80.76,70498.0,69.9889,69.9976,69.9802,69.9976,70498.0
2020-04-23 12:00:00,80.76,80.78,80.76,80.77,32448.0,69.9976,70.0149,69.9976,70.0062,32448.0
2020-04-23 12:05:00,80.76,80.77,80.76,80.77,34570.0,69.9976,70.0062,69.9976,70.0062,34570.0
2020-04-23 12:10:00,80.75,80.77,80.75,80.76,5348.0,69.9889,70.0062,69.9889,69.9976,5348.0
2020-04-23 12:15:00,80.75,80.79,80.75,80.79,31053.0,69.9889,70.0236,69.9889,70.0236,31053.0
2020-04-23 12:20:00,80.79,80.79,80.78,80.79,36170.0,70.0236,70.0236,70.0149,70.0236,36170.0
2020-04-23 12:25:00,80.79,80.79,80.76,80.78,42276.0,70.0236,70.0236,69.9976,70.0149,42276.0
2020-04-23 12:30:00,80.78,80.79,80.77,80.78,5609.0,70.0149,70.0236,70.0062,70.0149,5609.0
2020-04-23 12:35:00,80.79,80.79,80.74,80.79,21166.0,70.0236,70.0236,69.9802,70.0236,21166.0
2020-04-23 12:40:00,80.78,80.79,80.78,80.79,11699.0,70.0149,70.0236,70.0149,70.0236,11699.0
2020-04-23 12:45:00,80.79,80.79,80.75,80.78,66330.0,70.0236,70.0236,69.9889,70.0149,66330.0
2020-04-23 12:50:00,80.78,80.8,80.77,80.8,19622.0,70.0149,70.0322,70.0062,70.0322,19622.0
2020-04-23 12:55:00,80.8,80.8,80.79,80.8,6375.0,70.0322,70.0322,70.0236,70.0322,6375.0
2020-04-23 13:00:00,80.79,80.82,80.79,80.82,8063.0,70.0236,70.0496,70.0236,70.0496,8063.0
2020-04-23 13:05:00,80.81,80.82,80.78,80.8,11734.0,70.0409,70.0496,70.0149,70.0322,11734.0
2020-04-23 13:10:00,80.8,80.81,80.78,80.81,3464.0,70.0322,70.0409,70.0149,70.0409,3464.0
2020-04-23 13:15:00,80.81,80.81,80.8,80.8,19253.0,70.0409,70.0409,70.0322,70.0322,19253.0
2020-04-23 13:20:00,80.8,80.81,80.79,80.81,12652.0,70.0322,70.0409,70.0236,70.0409,12652.0
2020-04-23 13:25:00,80.81,80.81,80.8,80.81,2550.0,70.0409,70.0409,70.0322,70.0409,2550.0
2020-04-23 13:30:00,80.8,80.81,80.8,80.8,2597.0,70.0322,70.0409,70.0322,70.0322,2597.0
2020-04-23 13:35:00,80.81,80.87,80.8,80.82,12899.0,70.0409,70.0929,70.0322,70.0496,12899.0
2020-04-23 13:40:00,80.82,80.83,80.79,80.81,8449.0,70.0496,70.0582,70.0236,70.0409,8449.0
2020-04-23 13:45:00,80.82,80.82,80.8,80.81,7877.0,70.0496,70.0496,70.0322,70.0409,7877.0
2020-04-23 13:50:00,80.81,80.81,80.8,80.81,44590.0,70.0409,70.0409,70.0322,70.0409,44590.0
2020-04-23 13:55:00,80.81,80.81,80.8,80.81,17751.0,70.0409,70.0409,70.0322,70.0409,17751.0
2020-04-23 14:00:00,80.8,80.82,80.8,80.81,41304.0,70.0322,70.0496,70.0322,70.0409,41304.0
2020-04-23 14:05:00,80.81,80.82,80.8,80.81,24603.0,70.0409,70.0496,70.0322,70.0409,24603.0
2020-04-23 14:10:00,80.81,80.82,80.79,80.81,28317.0,70.0409,70.0496,70.0236,70.0409,28317.0
2020-04-23 14:15:00,80.81,80.83,80.81,80.82,43492.0,70.0409,70.0582,70.0409,70.0496,43492.0
2020-04-23 14:20:00,80.82,80.83,80.81,80.83,53043.0,70.0496,70.0582,70.0409,70.0582,53043.0
2020-04-23 14:25:00,80.83,80.84,80.8,80.84,14145.0,70.0582,70.0669,70.0322,70.0669,14145.0
2020-04-23 14:30:00,80.83,80.85,80.82,80.83,30268.0,70.0582,70.0756,70.0496,70.0582,30268.0
2020-04-23 14:35:00,80.83,80.84,80.82,80.83,16334.0,70.0582,70.0669,70.0496,70.0582,16334.0
2020-04-23 14:40:00,80.83,80.85,80.82,80.84,51420.0,70.0582,70.0756,70.0496,70.0669,51420.0
2020-04-23 14:45:00,80.84,80.85,80.82,80.82,25583.0,70.0669,70.0756,70.0496,70.0496,25583.0
2020-04-23 14:50:00,80.83,80.83,80.81,80.81,34088.0,70.0582,70.0582,70.0409,70.0409,34088.0
2020-04-23 14:55:00,80.82,80.83,80.8,80.81,32391.0,70.0496,70.0582,70.0322,70.0409,32391.0
2020-04-23 15:00:00,80.81,80.82,80.79,80.8,32009.0,70.0409,70.0496,70.0236,70.0322,32009.0
2020-04-23 15:05:00,80.8,80.81,80.79,80.81,41674.0,70.0322,70.0409,70.0236,70.0409,41674.0
2020-04-23 15:10:00,80.81,80.82,80.79,80.81,39080.0,70.0409,70.0496,70.0236,70.0409,39080.0
2020-04-23 15:15:00,80.81,80.83,80.77,80.81,101389.0,70.0409,70.0582,70.0062,70.0409,101389.0
2020-04-23 15:20:00,80.8,80.83,80.8,80.82,18722.0,70.0322,70.0582,70.0322,70.0496,18722.0
2020-04-23 15:25:00,80.82,80.83,80.78,80.8,36522.0,70.0496,70.0582,70.0149,70.0322,36522.0
2020-04-23 15:30:00,80.8,80.83,80.8,80.8,46388.0,70.0322,70.0582,70.0322,70.0322,46388.0
2020-04-23 15:35:00,80.8,80.82,80.8,80.82,52487.0,70.0322,70.0496,70.0322,70.0496,52487.0
2020-04-23 15:40:00,80.82,80.83,80.79,80.81,47039.0,70.0496,70.0582,70.0236,70.0409,47039.0
2020-04-23 15:45:00,80.81,80.84,80.8,80.84,71657.0,70.0409,70.0669,70.0322,70.0669,71657.0
2020-04-23 15:50:00,80.83,80.84,80.8,80.81,49060.0,70.0582,70.0669,70.0322,70.0409,49060.0
2020-04-23 15:55:00,80.81,80.84,80.78,80.84,51752.0,70.0409,70.0669,70.0149,70.0669,51752.0
2020-04-24 09:30:00,80.88,80.88,80.77,80.77,41193.0,70.1016,70.1016,70.0062,70.0062,41193.0
2020-04-24 09:35:00,80.79,80.81,80.78,80.8,4951.0,70.0236,70.0409,70.0149,70.0322,4951.0
2020-04-24 09:40:00,80.79,80.82,80.79,80.82,18112.0,70.0236,70.0496,70.0236,70.0496,18112.0
2020-04-24 09:45:00,80.82,80.82,80.77,80.8,11552.0,70.0496,70.0496,70.0062,70.0322,11552.0
2020-04-24 09:50:00,80.81,80.83,80.8,80.81,58101.0,70.0409,70.0582,70.0322,70.0409,58101.0
2020-04-24 09:55:00,80.83,80.83,80.8,80.81,22481.0,70.0582,70.0582,70.0322,70.0409,22481.0
2020-04-24 10:00:00,80.81,80.82,80.81,80.81,45133.0,70.0409,70.0496,70.0409,70.0409,45133.0
2020-04-24 10:05:00,80.82,80.82,80.8,80.8,18598.0,70.0496,70.0496,70.0322,70.0322,18598.0
2020-04-24 10:10:00,80.81,80.81,80.78,80.78,20984.0,70.0409,70.0409,70.0149,70.0149,20984.0
2020-04-24 10:15:00,80.78,80.81,80.77,80.8,20239.0,70.0149,70.0409,70.0062,70.0322,20239.0
2020-04-24 10:20:00,80.8,80.81,80.79,80.8,37241.0,70.0322,70.0409,70.0236,70.0322,37241.0
2020-04-24 10:25:00,80.8,80.81,80.76,80.77,20552.0,70.0322,70.0409,69.9976,70.0062,20552.0
2020-04-24 10:30:00,80.76,80.77,80.75,80.75,62928.0,69.9976,70.0062,69.9889,69.9889,62928.0
2020-04-24 10:35:00,80.76,80.77,80.75,80.76,59318.0,69.9976,70.0062,69.9889,69.9976,59318.0
2020-04-24 10:40:00,80.77,80.77,80.76,80.77,5977.0,70.0062,70.0062,69.9976,70.0062,5977.0
2020-04-24 10:45:00,80.76,80.77,80.76,80.77,15600.0,69.9976,70.0062,69.9976,70.0062,15600.0
2020-04-24 10:50:00,80.77,80.77,80.76,80.77,18887.0,70.0062,70.0062,69.9976,70.0062,18887.0
2020-04-24 10:55:00,80.77,80.77,80.76,80.77,15045.0,70.0062,70.0062,69.9976,70.0062,15045.0
2020-04-24 11:00:00,80.77,80.77,80.76,80.77,72062.0,70.0062,70.0062,69.9976,70.0062,72062.0
2020-04-24 11:05:00,80.76,80.77,80.76,80.77,39168.0,69.9976,70.0062,69.9976,70.0062,39168.0
2020-04-24 11:10:00,80.77,80.77,80.76,80.77,36199.0,70.0062,70.0062,69.9976,70.0062,36199.0
2020-04-24 11:15:00,80.77,80.78,80.76,80.78,60064.0,70.0062,70.0149,69.9976,70.0149,60064.0
2020-04-24 11:20:00,80.78,80.78,80.77,80.78,30427.0,70.0149,70.0149,70.0062,70.0149,30427.0
2020-04-24 11:25:00,80.78,80.79,80.77,80.78,8986.0,70.0149,70.0236,70.0062,70.0149,8986.0
2020-04-24 11:30:00,80.78,80.78,80.77,80.78,16706.0,70.0149,70.0149,70.0062,70.0149,16706.0
2020-04-24 11:35:00,80.78,80.79,80.77,80.77,20996.0,70.0149,70.0236,70.0062,70.0062,20996.0
2020-04-24 11:40:00,80.78,80.79,80.77,80.79,32195.0,70.0149,70.0236,70.0062,70.0236,32195.0
2020-04-24 11:45:00,80.78,80.79,80.78,80.79,7689.0,70.0149,70.0236,70.0149,70.0236,7689.0
2020-04-24 11:50:00,80.79,80.79,80.78,80.79,7841.0,70.0236,70.0236,70.0149,70.0236,7841.0
2020-04-24 11:55:00,80.78,80.78,80.76,80.77,5853.0,70.0149,70.0149,69.9976,70.0062,5853.0
2020-04-24 12:00:00,80.77,80.77,80.74,80.76,39303.0,70.0062,70.0062,69.9802,69.9976,39303.0
2020-04-24 12:05:00,80.76,80.76,80.75,80.76,17781.0,69.9976,69.9976,69.9889,69.9976,17781.0
2020-04-24 12:10:00,80.75,80.77,80.75,80.76,38232.0,69.9889,70.0062,69.9889,69.9976,38232.0
2020-04-24 12:15:00,80.77,80.8,80.76,80.8,280950.0,70.0062,70.0322,69.9976,70.0322,280950.0
2020-04-24 12:20:00,80.79,80.8,80.77,80.77,18205.0,70.0236,70.0322,70.0062,70.0062,18205.0
2020-04-24 12:25:00,80.78,80.79,80.78,80.79,2463.0,70.0149,70.0236,70.0149,70.0236,2463.0
2020-04-24 12:30:00,80.78,80.8,80.77,80.8,5155.0,70.0149,70.0322,70.0062,70.0322,5155.0
2020-04-24 12:35:00,80.8,80.8,80.78,80.79,71656.0,70.0322,70.0322,70.0149,70.0236,71656.0
2020-04-24 12:40:00,80.79,80.8,80.77,80.8,14126.0,70.0236,70.0322,70.0062,70.0322,14126.0
2020-04-24 12:45:00,80.78,80.79,80.78,80.79,3858.0,70.0149,70.0236,70.0149,70.0236,3858.0
2020-04-24 12:50:00,80.78,80.8,80.77,80.79,10134.0,70.0149,70.0322,70.0062,70.0236,10134.0
2020-04-24 12:55:00,80.8,80.8,80.77,80.79,7717.0,70.0322,70.0322,70.0062,70.0236,7717.0
2020-04-24 13:00:00,80.78,80.79,80.78,80.79,39068.0,70.0149,70.0236,70.0149,70.0236,39068.0
2020-04-24 13:05:00,80.79,80.8,80.78,80.79,9046.0,70.0236,70.0322,70.0149,70.0236,9046.0
2020-04-24 13:10:00,80.79,80.8,80.77,80.8,14825.0,70.0236,70.0322,70.0062,70.0322,14825.0
2020-04-24 13:15:00,80.8,80.8,80.79,80.8,5703.0,70.0322,70.0322,70.0236,70.0322,5703.0
2020-04-24 13:20:00,80.8,80.8,80.78,80.79,12937.0,70.0322,70.0322,70.0149,70.0236,12937.0
2020-04-24 13:25:00,80.79,80.8,80.77,80.78,28891.0,70.0236,70.0322,70.0062,70.0149,28891.0
2020-04-24 13:30:00,80.78,80.79,80.77,80.78,5249.0,70.0149,70.0236,70.0062,70.0149,5249.0
2020-04-24 13:35:00,80.77,80.78,80.77,80.77,6975.0,70.0062,70.0149,70.0062,70.0062,6975.0
2020-04-24 13:40:00,80.78,80.8,80.77,80.79,11435.0,70.0149,70.0322,70.0062,70.0236,11435.0
2020-04-24 13:45:00,80.79,80.79,80.77,80.78,15773.0,70.0236,70.0236,70.0062,70.0149,15773.0
2020-04-24 13:50:00,80.78,80.8,80.77,80.78,14744.0,70.0149,70.0322,70.0062,70.0149,14744.0
2020-04-24 13:55:00,80.78,80.81,80.77,80.77,76377.0,70.0149,70.0409,70.0062,70.0062,76377.0
2020-04-24 14:00:00,80.77,80.79,80.76,80.79,16208.0,70.0062,70.0236,69.9976,70.0236,16208.0
2020-04-24 14:05:00,80.79,80.79,80.77,80.78,8336.0,70.0236,70.0236,70.0062,70.0149,8336.0
2020-04-24 14:10:00,80.77,80.79,80.76,80.79,11089.0,70.0062,70.0236,69.9976,70.0236,11089.0
2020-04-24 14:15:00,80.79,80.8,80.78,80.8,17409.0,70.0236,70.0322,70.0149,70.0322,17409.0
2020-04-24 14:20:00,80.8,80.8,80.76,80.78,5140.0,70.0322,70.0322,69.9976,70.0149,5140.0
2020-04-24 14:25:00,80.79,80.79,80.77,80.79,8647.0,70.0236,70.0236,70.0062,70.0236,8647.0
2020-04-24 14:30:00,80.79,80.8,80.78,80.8,14926.0,70.0236,70.0322,70.0149,70.0322,14926.0
2020-04-24 14:35:00,80.8,80.81,80.78,80.78,9983.0,70.0322,70.0409,70.0149,70.0149,9983.0
2020-04-24 14:40:00,80.78,80.8,80.77,80.78,8872.0,70.0149,70.0322,70.0062,70.0149,8872.0
2020-04-24 14:45:00,80.77,80.8,80.77,80.79,3339.0,70.0062,70.0322,70.0062,70.0236,3339.0
2020-04-24 14:50:00,80.79,80.79,80.77,80.77,12201.0,70.0236,70.0236,70.0062,70.0062,12201.0
2020-04-24 14:55:00,80.78,80.78,80.77,80.78,14180.0,70.0149,70.0149,70.0062,70.0149,14180.0
2020-04-24 15:00:00,80.78,80.79,80.76,80.77,25809.0,70.0149,70.0236,69.9976,70.0062,25809.0
2020-04-24 15:05:00,80.78,80.78,80.76,80.77,13419.0,70.0149,70.0149,69.9976,70.0062,13419.0
2020-04-24 15:10:00,80.78,80.78,80.75,80.77,27349.0,70.0149,70.0149,69.9889,70.0062,27349.0
2020-04-24 15:15:00,80.77,80.77,80.76,80.77,2395.0,70.0062,70.0062,69.9976,70.0062,2395.0
2020-04-24 15:20:00,80.77,80.79,80.76,80.78,45665.0,70.0062,70.0236,69.9976,70.0149,45665.0
2020-04-24 15:25:00,80.77,80.79,80.77,80.78,17881.0,70.0062,70.0236,70.0062,70.0149,17881.0
2020-04-24 15:30:00,80.77,80.8,80.77,80.78,31308.0,70.0062,70.0322,70.0062,70.0149,31308.0
2020-04-24 15:35:00,80.78,80.79,80.77,80.78,66986.0,70.0149,70.0236,70.0062,70.0149,66986.0
2020-04-24 15:40:00,80.79,80.8,80.78,80.8,39629.0,70.0236,70.0322,70.0149,70.0322,39629.0
2020-04-24 15:45:00,80.8,80.81,80.79,80.81,173585.0,70.0322,70.0409,70.0236,70.0409,173585.0
2020-04-24 15:50:00,80.81,80.81,80.78,80.8,40572.0,70.0409,70.0409,70.0149,70.0322,40572.0
2020-04-24 15:55:00,80.8,80.8,80.77,80.78,37592.0,70.0322,70.0322,70.0062,70.0149,37592.0
2020-04-27 09:30:00,80.85,80.85,80.73,80.78,36216.0,70.0756,70.0756,69.9716,70.0149,36216.0
2020-04-27 09:35:00,80.78,80.81,80.78,80.81,12949.0,70.0149,70.0409,70.0149,70.0409,12949.0
2020-04-27 09:40:00,80.81,80.82,80.81,80.81,21485.0,70.0409,70.0496,70.0409,70.0409,21485.0
2020-04-27 09:45:00,80.81,80.82,80.79,80.8,6219.0,70.0409,70.0496,70.0236,70.0322,6219.0
2020-04-27 09:50:00,80.81,80.81,80.78,80.8,17413.0,70.0409,70.0409,70.0149,70.0322,17413.0
2020-04-27 09:55:00,80.8,80.81,80.79,80.8,38997.0,70.0322,70.0409,70.0236,70.0322,38997.0
2020-04-27 10:00:00,80.81,80.82,80.78,80.79,55712.0,70.0409,70.0496,70.0149,70.0236,55712.0
2020-04-27 10:05:00,80.79,80.8,80.76,80.77,8291.0,70.0236,70.0322,69.9976,70.0062,8291.0
2020-04-27 10:10:00,80.78,80.8,80.77,80.79,20280.0,70.0149,70.0322,70.0062,70.0236,20280.0
2020-04-27 10:15:00,80.8,80.8,80.78,80.79,13053.0,70.0322,70.0322,70.0149,70.0236,13053.0
2020-04-27 10:20:00,80.79,80.79,80.78,80.79,8363.0,70.0236,70.0236,70.0149,70.0236,8363.0
2020-04-27 10:25:00,80.78,80.8,80.77,80.79,29786.0,70.0149,70.0322,70.0062,70.0236,29786.0
2020-04-27 10:30:00,80.79,80.8,80.78,80.8,30711.0,70.0236,70.0322,70.0149,70.0322,30711.0
2020-04-27 10:35:00,80.79,80.81,80.79,80.8,15075.0,70.0236,70.0409,70.0236,70.0322,15075.0
2020-04-27 10:40:00,80.8,80.8,80.79,80.8,29045.0,70.0322,70.0322,70.0236,70.0322,29045.0
2020-04-27 10:45:00,80.8,80.8,80.79,80.8,45021.0,70.0322,70.0322,70.0236,70.0322,45021.0
2020-04-27 10:50:00,80.79,80.8,80.79,80.8,8393.0,70.0236,70.0322,70.0236,70.0322,8393.0
2020-04-27 10:55:00,80.8,80.8,80.79,80.79,6173.0,70.0322,70.0322,70.0236,70.0236,6173.0
2020-04-27 11:00:00,80.79,80.8,80.79,80.8,13633.0,70.0236,70.0322,70.0236,70.0322,13633.0
2020-04-27 11:05:00,80.8,80.8,80.79,80.8,16589.0,70.0322,70.0322,70.0236,70.0322,16589.0
2020-04-27 11:10:00,80.79,80.8,80.79,80.8,8562.0,70.0236,70.0322,70.0236,70.0322,8562.0
2020-04-27 11:15:00,80.8,80.8,80.79,80.8,21220.0,70.0322,70.0322,70.0236,70.0322,21220.0
2020-04-27 11:20:00,80.8,80.8,80.79,80.8,26803.0,70.0322,70.0322,70.0236,70.0322,26803.0
2020-04-27 11:25:00,80.79,80.8,80.79,80.8,25658.0,70.0236,70.0322,70.0236,70.0322,25658.0
2020-04-27 11:30:00,80.8,80.82,80.79,80.82,50561.0,70.0322,70.0496,70.0236,70.0496,50561.0
2020-04-27 11:35:00,80.81,80.82,80.81,80.81,6838.0,70.0409,70.0496,70.0409,70.0409,6838.0
2020-04-27 11:40:00,80.81,80.82,80.81,80.82,6066.0,70.0409,70.0496,70.0409,70.0496,6066.0
2020-04-27 11:45:00,80.81,80.82,80.8,80.81,45308.0,70.0409,70.0496,70.0322,70.0409,45308.0
2020-04-27 11:50:00,80.81,80.82,80.8,80.81,6370.0,70.0409,70.0496,70.0322,70.0409,6370.0
2020-04-27 11:55:00,80.8,80.81,80.8,80.81,29761.0,70.0322,70.0409,70.0322,70.0409,29761.0
2020-04-27 12:00:00,80.8,80.82,80.8,80.81,26466.0,70.0322,70.0496,70.0322,70.0409,26466.0
2020-04-27 12:05:00,80.81,80.82,80.81,80.81,30553.0,70.0409,70.0496,70.0409,70.0409,30553.0
2020-04-27 12:10:00,80.81,80.82,80.81,80.82,7793.0,70.0409,70.0496,70.0409,70.0496,7793.0
2020-04-27 12:15:00,80.82,80.82,80.8,80.81,9812.0,70.0496,70.0496,70.0322,70.0409,9812.0
2020-04-27 12:20:00,80.81,80.81,80.8,80.81,3700.0,70.0409,70.0409,70.0322,70.0409,3700.0
2020-04-27 12:25:00,80.81,80.81,80.8,80.81,42888.0,70.0409,70.0409,70.0322,70.0409,42888.0
2020-04-27 12:30:00,80.81,80.81,80.8,80.81,52465.0,70.0409,70.0409,70.0322,70.0409,52465.0
2020-04-27 12:35:00,80.81,80.81,80.8,80.8,37944.0,70.0409,70.0409,70.0322,70.0322,37944.0
2020-04-27 12:40:00,80.81,80.81,80.8,80.8,75837.0,70.0409,70.0409,70.0322,70.0322,75837.0
2020-04-27 12:45:00,80.8,80.81,80.8,80.81,5234.0,70.0322,70.0409,70.0322,70.0409,5234.0
2020-04-27 12:50:00,80.8,80.81,80.8,80.8,3958.0,70.0322,70.0409,70.0322,70.0322,3958.0
2020-04-27 12:55:00,80.81,80.81,80.8,80.81,3360.0,70.0409,70.0409,70.0322,70.0409,3360.0
2020-04-27 13:00:00,80.8,80.81,80.79,80.81,20259.0,70.0322,70.0409,70.0236,70.0409,20259.0
2020-04-27 13:05:00,80.81,80.81,80.79,80.81,43543.0,70.0409,70.0409,70.0236,70.0409,43543.0
2020-04-27 13:10:00,80.81,80.81,80.8,80.81,2373.0,70.0409,70.0409,70.0322,70.0409,2373.0
2020-04-27 13:15:00,80.81,80.81,80.79,80.8,24211.0,70.0409,70.0409,70.0236,70.0322,24211.0
2020-04-27 13:20:00,80.8,80.81,80.79,80.8,13283.0,70.0322,70.0409,70.0236,70.0322,13283.0
2020-04-27 13:25:00,80.79,80.8,80.79,80.79,9736.0,70.0236,70.0322,70.0236,70.0236,9736.0
2020-04-27 13:30:00,80.8,80.81,80.79,80.8,14401.0,70.0322,70.0409,70.0236,70.0322,14401.0
2020-04-27 13:35:00,80.81,80.81,80.8,80.8,4649.0,70.0409,70.0409,70.0322,70.0322,4649.0
2020-04-27 13:40:00,80.81,80.81,80.8,80.81,4066.0,70.0409,70.0409,70.0322,70.0409,4066.0
2020-04-27 13:45:00,80.8,80.81,80.8,80.8,5835.0,70.0322,70.0409,70.0322,70.0322,5835.0
2020-04-27 13:50:00,80.8,80.81,80.8,80.81,8920.0,70.0322,70.0409,70.0322,70.0409,8920.0
2020-04-27 13:55:00,80.8,80.81,80.8,80.81,8122.0,70.0322,70.0409,70.0322,70.0409,8122.0
2020-04-27 14:00:00,80.8,80.81,80.8,80.8,9381.0,70.0322,70.0409,70.0322,70.0322,9381.0
2020-04-27 14:05:00,80.81,80.81,80.79,80.79,18886.0,70.0409,70.0409,70.0236,70.0236,18886.0
2020-04-27 14:10:00,80.8,80.8,80.79,80.8,12600.0,70.0322,70.0322,70.0236,70.0322,12600.0
2020-04-27 14:15:00,80.8,80.8,80.79,80.79,4061.0,70.0322,70.0322,70.0236,70.0236,4061.0
2020-04-27 14:20:00,80.8,80.8,80.79,80.8,9903.0,70.0322,70.0322,70.0236,70.0322,9903.0
2020-04-27 14:25:00,80.8,80.8,80.79,80.8,10754.0,70.0322,70.0322,70.0236,70.0322,10754.0
2020-04-27 14:30:00,80.8,80.8,80.79,80.8,19912.0,70.0322,70.0322,70.0236,70.0322,19912.0
2020-04-27 14:35:00,80.8,80.8,80.79,80.8,6241.0,70.0322,70.0322,70.0236,70.0322,6241.0
2020-04-27 14:40:00,80.8,80.8,80.78,80.8,10346.0,70.0322,70.0322,70.0149,70.0322,10346.0
2020-04-27 14:45:00,80.79,80.8,80.78,80.79,11187.0,70.0236,70.0322,70.0149,70.0236,11187.0
2020-04-27 14:50:00,80.79,80.79,80.78,80.79,34477.0,70.0236,70.0236,70.0149,70.0236,34477.0
2020-04-27 14:55:00,80.79,80.79,80.77,80.78,6732.0,70.0236,70.0236,70.0062,70.0149,6732.0
2020-04-27 15:00:00,80.78,80.79,80.77,80.79,5611.0,70.0149,70.0236,70.0062,70.0236,5611.0
2020-04-27 15:05:00,80.78,80.79,80.77,80.78,14705.0,70.0149,70.0236,70.0062,70.0149,14705.0
2020-04-27 15:10:00,80.78,80.78,80.77,80.78,8285.0,70.0149,70.0149,70.0062,70.0149,8285.0
2020-04-27 15:15:00,80.77,80.78,80.77,80.77,25134.0,70.0062,70.0149,70.0062,70.0062,25134.0
2020-04-27 15:20:00,80.78,80.78,80.77,80.78,18399.0,70.0149,70.0149,70.0062,70.0149,18399.0
2020-04-27 15:25:00,80.78,80.78,80.77,80.77,35419.0,70.0149,70.0149,70.0062,70.0062,35419.0
2020-04-27 15:30:00,80.77,80.78,80.76,80.76,47835.0,70.0062,70.0149,69.9976,69.9976,47835.0
2020-04-27 15:35:00,80.77,80.77,80.73,80.75,29407.0,70.0062,70.0062,69.9716,69.9889,29407.0
2020-04-27 15:40:00,80.75,80.77,80.74,80.77,36366.0,69.9889,70.0062,69.9802,70.0062,36366.0
2020-04-27 15:45:00,80.77,80.77,80.76,80.77,10108.0,70.0062,70.0062,69.9976,70.0062,10108.0
2020-04-27 15:50:00,80.77,80.77,80.76,80.77,11316.0,70.0062,70.0062,69.9976,70.0062,11316.0
2020-04-27 15:55:00,80.77,80.77,80.74,80.76,32353.0,70.0062,70.0062,69.9802,69.9976,32353.0
2020-04-28 09:30:00,80.74,80.96,80.72,80.82,30631.0,69.9802,70.1709,69.9629,70.0496,30631.0
2020-04-28 09:35:00,80.82,80.84,80.79,80.8,5563.0,70.0496,70.0669,70.0236,70.0322,5563.0
2020-04-28 09:40:00,80.77,80.82,80.76,80.81,4379.0,70.0062,70.0496,69.9976,70.0409,4379.0
2020-04-28 09:45:00,80.81,80.82,80.8,80.82,8557.0,70.0409,70.0496,70.0322,70.0496,8557.0
2020-04-28 09:50:00,80.81,80.81,80.78,80.79,5011.0,70.0409,70.0409,70.0149,70.0236,5011.0
2020-04-28 09:55:00,80.79,80.82,80.77,80.78,39552.0,70.0236,70.0496,70.0062,70.0149,39552.0
2020-04-28 10:00:00,80.78,80.8,80.77,80.78,31975.0,70.0149,70.0322,70.0062,70.0149,31975.0
2020-04-28 10:05:00,80.77,80.79,80.77,80.77,10831.0,70.0062,70.0236,70.0062,70.0062,10831.0
2020-04-28 10:10:00,80.78,80.79,80.77,80.79,4822.0,70.0149,70.0236,70.0062,70.0236,4822.0
2020-04-28 10:15:00,80.8,80.81,80.78,80.79,5166.0,70.0322,70.0409,70.0149,70.0236,5166.0
2020-04-28 10:20:00,80.79,80.79,80.77,80.77,15603.0,70.0236,70.0236,70.0062,70.0062,15603.0
2020-04-28 10:25:00,80.77,80.78,80.76,80.77,4961.0,70.0062,70.0149,69.9976,70.0062,4961.0
2020-04-28 10:30:00,80.78,80.79,80.77,80.79,11156.0,70.0149,70.0236,70.0062,70.0236,11156.0
2020-04-28 10:35:00,80.79,80.79,80.78,80.79,8022.0,70.0236,70.0236,70.0149,70.0236,8022.0
2020-04-28 10:40:00,80.79,80.79,80.77,80.77,16644.0,70.0236,70.0236,70.0062,70.0062,16644.0
2020-04-28 10:45:00,80.77,80.8,80.76,80.79,18913.0,70.0062,70.0322,69.9976,70.0236,18913.0
2020-04-28 10:50:00,80.78,80.79,80.76,80.77,9838.0,70.0149,70.0236,69.9976,70.0062,9838.0
2020-04-28 10:55:00,80.78,80.78,80.75,80.77,21582.0,70.0149,70.0149,69.9889,70.0062,21582.0
2020-04-28 11:00:00,80.77,80.77,80.73,80.73,39856.0,70.0062,70.0062,69.9716,69.9716,39856.0
2020-04-28 11:05:00,80.72,80.76,80.72,80.76,21964.0,69.9629,69.9976,69.9629,69.9976,21964.0
2020-04-28 11:10:00,80.76,80.82,80.74,80.78,310891.0,69.9976,70.0496,69.9802,70.0149,310891.0
2020-04-28 11:15:00,80.78,80.79,80.77,80.78,23553.0,70.0149,70.0236,70.0062,70.0149,23553.0
2020-04-28 11:20:00,80.78,80.79,80.77,80.78,26371.0,70.0149,70.0236,70.0062,70.0149,26371.0
2020-04-28 11:25:00,80.78,80.79,80.77,80.78,16876.0,70.0149,70.0236,70.0062,70.0149,16876.0
2020-04-28 11:30:00,80.78,80.8,80.78,80.79,24867.0,70.0149,70.0322,70.0149,70.0236,24867.0
2020-04-28 11:35:00,80.78,80.8,80.78,80.79,9951.0,70.0149,70.0322,70.0149,70.0236,9951.0
2020-04-28 11:40:00,80.78,80.8,80.78,80.79,6060.0,70.0149,70.0322,70.0149,70.0236,6060.0
2020-04-28 11:45:00,80.79,80.81,80.77,80.78,41898.0,70.0236,70.0409,70.0062,70.0149,41898.0
2020-04-28 11:50:00,80.78,80.8,80.72,80.76,45266.0,70.0149,70.0322,69.9629,69.9976,45266.0
2020-04-28 11:55:00,80.78,80.8,80.78,80.79,5841.0,70.0149,70.0322,70.0149,70.0236,5841.0
2020-04-28 12:00:00,80.79,80.79,80.77,80.78,15238.0,70.0236,70.0236,70.0062,70.0149,15238.0
2020-04-28 12:05:00,80.78,80.79,80.65,80.77,3137269.0,70.0149,70.0236,69.9022,70.0062,3137269.0
2020-04-28 12:10:00,80.77,80.79,80.74,80.74,64276.0,70.0062,70.0236,69.9802,69.9802,64276.0
2020-04-28 12:15:00,80.77,80.77,80.71,80.72,70546.0,70.0062,70.0062,69.9542,69.9629,70546.0
2020-04-28 12:20:00,80.74,80.76,80.73,80.74,3867.0,69.9802,69.9976,69.9716,69.9802,3867.0
2020-04-28 12:25:00,80.74,80.76,80.72,80.73,392162.0,69.9802,69.9976,69.9629,69.9716,392162.0
2020-04-28 12:30:00,80.73,80.75,80.72,80.74,10345.0,69.9716,69.9889,69.9629,69.9802,10345.0
2020-04-28 12:35:00,80.74,80.74,80.72,80.73,8777.0,69.9802,69.9802,69.9629,69.9716,8777.0
2020-04-28 12:40:00,80.72,80.77,80.72,80.74,566874.0,69.9629,70.0062,69.9629,69.9802,566874.0
2020-04-28 12:45:00,80.74,80.75,80.73,80.73,446402.0,69.9802,69.9889,69.9716,69.9716,446402.0
2020-04-28 12:50:00,80.74,80.74,80.73,80.73,132882.0,69.9802,69.9802,69.9716,69.9716,132882.0
2020-04-28 12:55:00,80.73,80.75,80.73,80.73,277454.0,69.9716,69.9889,69.9716,69.9716,277454.0
2020-04-28 13:00:00,80.73,80.74,80.72,80.73,31585.0,69.9716,69.9802,69.9629,69.9716,31585.0
2020-04-28 13:05:00,80.73,80.75,80.72,80.75,22140.0,69.9716,69.9889,69.9629,69.9889,22140.0
2020-04-28 13:10:00,80.74,80.75,80.74,80.74,5922.0,69.9802,69.9889,69.9802,69.9802,5922.0
2020-04-28 13:15:00,80.75,80.75,80.74,80.75,8814.0,69.9889,69.9889,69.9802,69.9889,8814.0
2020-04-28 13:20:00,80.75,80.75,80.73,80.73,9535.0,69.9889,69.9889,69.9716,69.9716,9535.0
2020-04-28 13:25:00,80.74,80.75,80.73,80.74,4514.0,69.9802,69.9889,69.9716,69.9802,4514.0
2020-04-28 13:30:00,80.75,80.75,80.74,80.75,9609.0,69.9889,69.9889,69.9802,69.9889,9609.0
2020-04-28 13:35:00,80.75,80.75,80.74,80.75,47534.0,69.9889,69.9889,69.9802,69.9889,47534.0
2020-04-28 13:40:00,80.75,80.76,80.74,80.76,12966.0,69.9889,69.9976,69.9802,69.9976,12966.0
2020-04-28 13:45:00,80.75,80.76,80.73,80.76,21336.0,69.9889,69.9976,69.9716,69.9976,21336.0
2020-04-28 13:50:00,80.75,80.76,80.73,80.74,16282.0,69.9889,69.9976,69.9716,69.9802,16282.0
2020-04-28 13:55:00,80.74,80.75,80.73,80.73,13350.0,69.9802,69.9889,69.9716,69.9716,13350.0
2020-04-28 14:00:00,80.73,80.74,80.73,80.73,22083.0,69.9716,69.9802,69.9716,69.9716,22083.0
2020-04-28 14:05:00,80.73,80.74,80.72,80.73,48181.0,69.9716,69.9802,69.9629,69.9716,48181.0
2020-04-28 14:10:00,80.73,80.74,80.72,80.73,18559.0,69.9716,69.9802,69.9629,69.9716,18559.0
2020-04-28 14:15:00,80.73,80.74,80.72,80.73,25059.0,69.9716,69.9802,69.9629,69.9716,25059.0
2020-04-28 14:20:00,80.73,80.75,80.73,80.73,33277.0,69.9716,69.9889,69.9716,69.9716,33277.0
2020-04-28 14:25:00,80.73,80.74,80.72,80.73,76347.0,69.9716,69.9802,69.9629,69.9716,76347.0
2020-04-28 14:30:00,80.74,80.75,80.73,80.73,21385.0,69.9802,69.9889,69.9716,69.9716,21385.0
2020-04-28 14:35:00,80.73,80.74,80.72,80.73,57352.0,69.9716,69.9802,69.9629,69.9716,57352.0
2020-04-28 14:40:00,80.73,80.73,80.72,80.73,27996.0,69.9716,69.9716,69.9629,69.9716,27996.0
2020-04-28 14:45:00,80.73,80.74,80.72,80.74,23354.0,69.9716,69.9802,69.9629,69.9802,23354.0
2020-04-28 14:50:00,80.75,80.76,80.74,80.76,53987.0,69.9889,69.9976,69.9802,69.9976,53987.0
2020-04-28 14:55:00,80.76,80.76,80.72,80.73,78837.0,69.9976,69.9976,69.9629,69.9716,78837.0
2020-04-28 15:00:00,80.73,80.74,80.72,80.73,29845.0,69.9716,69.9802,69.9629,69.9716,29845.0
2020-04-28 15:05:00,80.73,80.76,80.73,80.75,17922.0,69.9716,69.9976,69.9716,69.9889,17922.0
2020-04-28 15:10:00,80.75,80.76,80.73,80.74,28305.0,69.9889,69.9976,69.9716,69.9802,28305.0
2020-04-28 15:15:00,80.73,80.74,80.7,80.73,97834.0,69.9716,69.9802,69.9456,69.9716,97834.0
2020-04-28 15:20:00,80.73,80.74,80.73,80.74,36352.0,69.9716,69.9802,69.9716,69.9802,36352.0
2020-04-28 15:25:00,80.74,80.74,80.73,80.74,20231.0,69.9802,69.9802,69.9716,69.9802,20231.0
2020-04-28 15:30:00,80.74,80.77,80.66,80.73,1646390.0,69.9802,70.0062,69.9109,69.9716,1646390.0
2020-04-28 15:35:00,80.73,80.73,80.72,80.73,600827.0,69.9716,69.9716,69.9629,69.9716,600827.0
2020-04-28 15:40:00,80.73,80.75,80.72,80.73,66246.0,69.9716,69.9889,69.9629,69.9716,66246.0
2020-04-28 15:45:00,80.73,80.74,80.73,80.73,33797.0,69.9716,69.9802,69.9716,69.9716,33797.0
2020-04-28 15:50:00,80.73,80.74,80.7,80.71,28057.0,69.9716,69.9802,69.9456,69.9542,28057.0
2020-04-28 15:55:00,80.71,80.8,80.69,80.7,105921.0,69.9542,70.0322,69.9369,69.9456,105921.0
2020-04-29 09:30:00,80.9,80.92,80.85,80.89,17143.0,70.1189,70.1362,70.0756,70.1102,17143.0
2020-04-29 09:35:00,80.9,80.94,80.87,80.89,14628.0,70.1189,70.1536,70.0929,70.1102,14628.0
2020-04-29 09:40:00,80.89,80.9,80.88,80.9,5734.0,70.1102,70.1189,70.1016,70.1189,5734.0
2020-04-29 09:45:00,80.89,80.91,80.88,80.91,18631.0,70.1102,70.1276,70.1016,70.1276,18631.0
2020-04-29 09:50:00,80.93,80.94,80.89,80.9,23385.0,70.1449,70.1536,70.1102,70.1189,23385.0
2020-04-29 09:55:00,80.91,80.93,80.89,80.93,4607.0,70.1276,70.1449,70.1102,70.1449,4607.0
2020-04-29 10:00:00,80.9,80.91,80.87,80.9,18172.0,70.1189,70.1276,70.0929,70.1189,18172.0
2020-04-29 10:05:00,80.9,80.9,80.86,80.87,14082.0,70.1189,70.1189,70.0842,70.0929,14082.0
2020-04-29 10:10:00,80.87,80.89,80.86,80.88,13751.0,70.0929,70.1102,70.0842,70.1016,13751.0
2020-04-29 10:15:00,80.88,80.89,80.87,80.88,26296.0,70.1016,70.1102,70.0929,70.1016,26296.0
2020-04-29 10:20:00,80.88,80.89,80.86,80.89,19785.0,70.1016,70.1102,70.0842,70.1102,19785.0
2020-04-29 10:25:00,80.89,80.89,80.87,80.89,30205.0,70.1102,70.1102,70.0929,70.1102,30205.0
2020-04-29 10:30:00,80.89,80.89,80.87,80.88,15463.0,70.1102,70.1102,70.0929,70.1016,15463.0
2020-04-29 10:35:00,80.87,80.9,80.87,80.89,21736.0,70.0929,70.1189,70.0929,70.1102,21736.0
2020-04-29 10:40:00,80.89,80.9,80.88,80.9,16350.0,70.1102,70.1189,70.1016,70.1189,16350.0
2020-04-29 10:45:00,80.9,80.9,80.87,80.88,53960.0,70.1189,70.1189,70.0929,70.1016,53960.0
2020-04-29 10:50:00,80.89,80.91,80.88,80.9,58928.0,70.1102,70.1276,70.1016,70.1189,58928.0
2020-04-29 10:55:00,80.9,80.91,80.89,80.9,32105.0,70.1189,70.1276,70.1102,70.1189,32105.0
2020-04-29 11:00:00,80.9,80.9,80.87,80.87,14564.0,70.1189,70.1189,70.0929,70.0929,14564.0
2020-04-29 11:05:00,80.87,80.9,80.87,80.89,21395.0,70.0929,70.1189,70.0929,70.1102,21395.0
2020-04-29 11:10:00,80.89,80.9,80.88,80.9,98071.0,70.1102,70.1189,70.1016,70.1189,98071.0
2020-04-29 11:15:00,80.89,80.91,80.89,80.91,26961.0,70.1102,70.1276,70.1102,70.1276,26961.0
2020-04-29 11:20:00,80.91,80.91,80.89,80.91,21413.0,70.1276,70.1276,70.1102,70.1276,21413.0
2020-04-29 11:25:00,80.9,80.91,80.89,80.9,19343.0,70.1189,70.1276,70.1102,70.1189,19343.0
2020-04-29 11:30:00,80.89,80.9,80.89,80.89,10288.0,70.1102,70.1189,70.1102,70.1102,10288.0
2020-04-29 11:35:00,80.9,80.9,80.89,80.9,17171.0,70.1189,70.1189,70.1102,70.1189,17171.0
2020-04-29 11:40:00,80.9,80.9,80.89,80.9,3477.0,70.1189,70.1189,70.1102,70.1189,3477.0
2020-04-29 11:45:00,80.9,80.9,80.89,80.9,9447.0,70.1189,70.1189,70.1102,70.1189,9447.0
2020-04-29 11:50:00,80.89,80.91,80.89,80.91,9816.0,70.1102,70.1276,70.1102,70.1276,9816.0
2020-04-29 11:55:00,80.9,80.92,80.9,80.92,4287.0,70.1189,70.1362,70.1189,70.1362,4287.0
2020-04-29 12:00:00,80.92,80.93,80.91,80.92,52476.0,70.1362,70.1449,70.1276,70.1362,52476.0
2020-04-29 12:05:00,80.92,80.93,80.91,80.92,26723.0,70.1362,70.1449,70.1276,70.1362,26723.0
2020-04-29 12:10:00,80.92,80.93,80.92,80.93,11177.0,70.1362,70.1449,70.1362,70.1449,11177.0
2020-04-29 12:15:00,80.92,80.93,80.92,80.92,16157.0,70.1362,70.1449,70.1362,70.1362,16157.0
2020-04-29 12:20:00,80.92,80.94,80.91,80.93,18885.0,70.1362,70.1536,70.1276,70.1449,18885.0
2020-04-29 12:25:00,80.94,80.94,80.93,80.93,8189.0,70.1536,70.1536,70.1449,70.1449,8189.0
2020-04-29 12:30:00,80.94,80.94,80.93,80.94,5916.0,70.1536,70.1536,70.1449,70.1536,5916.0
2020-04-29 12:35:00,80.94,80.94,80.93,80.93,2225.0,70.1536,70.1536,70.1449,70.1449,2225.0
2020-04-29 12:40:00,80.93,80.96,80.92,80.92,61333.0,70.1449,70.1709,70.1362,70.1362,61333.0
2020-04-29 12:45:00,80.92,80.93,80.92,80.92,7537.0,70.1362,70.1449,70.1362,70.1362,7537.0
2020-04-29 12:50:00,80.92,80.93,80.92,80.92,11594.0,70.1362,70.1449,70.1362,70.1362,11594.0
2020-04-29 12:55:00,80.92,80.93,80.92,80.92,10036.0,70.1362,70.1449,70.1362,70.1362,10036.0
2020-04-29 13:00:00,80.92,80.93,80.91,80.92,26863.0,70.1362,70.1449,70.1276,70.1362,26863.0
2020-04-29 13:05:00,80.92,80.93,80.91,80.92,12877.0,70.1362,70.1449,70.1276,70.1362,12877.0
2020-04-29 13:10:00,80.92,80.93,80.92,80.92,8603.0,70.1362,70.1449,70.1362,70.1362,8603.0
2020-04-29 13:15:00,80.92,80.93,80.91,80.92,29982.0,70.1362,70.1449,70.1276,70.1362,29982.0
2020-04-29 13:20:00,80.92,80.93,80.91,80.91,22716.0,70.1362,70.1449,70.1276,70.1276,22716.0
2020-04-29 13:25:00,80.91,80.92,80.89,80.92,62142.0,70.1276,70.1362,70.1102,70.1362,62142.0
2020-04-29 13:30:00,80.91,80.92,80.9,80.91,9630.0,70.1276,70.1362,70.1189,70.1276,9630.0
2020-04-29 13:35:00,80.9,80.91,80.9,80.91,14663.0,70.1189,70.1276,70.1189,70.1276,14663.0
2020-04-29 13:40:00,80.9,80.91,80.89,80.9,90228.0,70.1189,70.1276,70.1102,70.1189,90228.0
2020-04-29 13:45:00,80.9,80.9,80.88,80.89,74553.0,70.1189,70.1189,70.1016,70.1102,74553.0
2020-04-29 13:50:00,80.89,80.89,80.87,80.88,78038.0,70.1102,70.1102,70.0929,70.1016,78038.0
2020-04-29 13:55:00,80.88,80.9,80.87,80.89,87703.0,70.1016,70.1189,70.0929,70.1102,87703.0
2020-04-29 14:00:00,80.88,80.91,80.85,80.87,80176.0,70.1016,70.1276,70.0756,70.0929,80176.0
2020-04-29 14:05:00,80.88,80.88,80.87,80.87,14491.0,70.1016,70.1016,70.0929,70.0929,14491.0
2020-04-29 14:10:00,80.87,80.88,80.87,80.87,11654.0,70.0929,70.1016,70.0929,70.0929,11654.0
2020-04-29 14:15:00,80.88,80.89,80.87,80.89,20845.0,70.1016,70.1102,70.0929,70.1102,20845.0
2020-04-29 14:20:00,80.89,80.92,80.86,80.92,57584.0,70.1102,70.1362,70.0842,70.1362,57584.0
2020-04-29 14:25:00,80.92,80.93,80.92,80.92,33632.0,70.1362,70.1449,70.1362,70.1362,33632.0
2020-04-29 14:30:00,80.92,80.94,80.91,80.91,36023.0,70.1362,70.1536,70.1276,70.1276,36023.0
2020-04-29 14:35:00,80.92,80.93,80.91,80.92,27372.0,70.1362,70.1449,70.1276,70.1362,27372.0
2020-04-29 14:40:00,80.92,80.92,80.91,80.92,14843.0,70.1362,70.1362,70.1276,70.1362,14843.0
2020-04-29 14:45:00,80.92,80.93,80.91,80.93,21455.0,70.1362,70.1449,70.1276,70.1449,21455.0
2020-04-29 14:50:00,80.92,80.95,80.92,80.94,67643.0,70.1362,70.1622,70.1362,70.1536,67643.0
2020-04-29 14:55:00,80.94,80.96,80.9,80.93,68239.0,70.1536,70.1709,70.1189,70.1449,68239.0
2020-04-29 15:00:00,80.93,80.94,80.92,80.93,23694.0,70.1449,70.1536,70.1362,70.1449,23694.0
2020-04-29 15:05:00,80.94,80.95,80.93,80.95,27314.0,70.1536,70.1622,70.1449,70.1622,27314.0
2020-04-29 15:10:00,80.95,80.95,80.94,80.95,25019.0,70.1622,70.1622,70.1536,70.1622,25019.0
2020-04-29 15:15:00,80.95,80.95,80.94,80.95,24903.0,70.1622,70.1622,70.1536,70.1622,24903.0
2020-04-29 15:20:00,80.95,80.96,80.94,80.95,59807.0,70.1622,70.1709,70.1536,70.1622,59807.0
2020-04-29 15:25:00,80.95,80.95,80.92,80.94,97127.0,70.1622,70.1622,70.1362,70.1536,97127.0
2020-04-29 15:30:00,80.95,80.95,80.9,80.92,159340.0,70.1622,70.1622,70.1189,70.1362,159340.0
2020-04-29 15:35:00,80.93,80.94,80.91,80.94,78190.0,70.1449,70.1536,70.1276,70.1536,78190.0
2020-04-29 15:40:00,80.94,80.94,80.93,80.94,41161.0,70.1536,70.1536,70.1449,70.1536,41161.0
2020-04-29 15:45:00,80.93,80.94,80.93,80.93,49159.0,70.1449,70.1536,70.1449,70.1449,49159.0
2020-04-29 15:50:00,80.93,80.93,80.9,80.9,117838.0,70.1449,70.1449,70.1189,70.1189,117838.0
2020-04-29 15:55:00,80.9,80.96,80.88,80.96,253439.0,70.1189,70.1709,70.1016,70.1709,253439.0
2020-04-30 09:30:00,80.94,80.95,80.91,80.94,47216.0,70.1536,70.1622,70.1276,70.1536,47216.0
2020-04-30 09:35:00,80.93,80.94,80.93,80.93,26647.0,70.1449,70.1536,70.1449,70.1449,26647.0
2020-04-30 09:40:00,80.93,80.94,80.93,80.93,27784.0,70.1449,70.1536,70.1449,70.1449,27784.0
2020-04-30 09:45:00,80.93,80.94,80.93,80.93,21778.0,70.1449,70.1536,70.1449,70.1449,21778.0
2020-04-30 09:50:00,80.94,80.96,80.93,80.95,249827.0,70.1536,70.1709,70.1449,70.1622,249827.0
2020-04-30 09:55:00,80.95,80.96,80.94,80.94,39563.0,70.1622,70.1709,70.1536,70.1536,39563.0
2020-04-30 10:00:00,80.94,80.96,80.94,80.96,45392.0,70.1536,70.1709,70.1536,70.1709,45392.0
2020-04-30 10:05:00,80.95,80.96,80.95,80.96,36641.0,70.1622,70.1709,70.1622,70.1709,36641.0
2020-04-30 10:10:00,80.96,80.96,80.95,80.96,19200.0,70.1709,70.1709,70.1622,70.1709,19200.0
2020-04-30 10:15:00,80.96,80.99,80.95,80.98,61265.0,70.1709,70.1969,70.1622,70.1883,61265.0
2020-04-30 10:20:00,80.98,80.99,80.97,80.99,30936.0,70.1883,70.1969,70.1796,70.1969,30936.0
2020-04-30 10:25:00,80.98,81.0,80.98,80.99,9143.0,70.1883,70.2056,70.1883,70.1969,9143.0
2020-04-30 10:30:00,80.99,81.03,80.99,81.03,37640.0,70.1969,70.2316,70.1969,70.2316,37640.0
2020-04-30 10:35:00,81.03,81.05,81.02,81.05,14675.0,70.2316,70.2489,70.2229,70.2489,14675.0
2020-04-30 10:40:00,81.04,81.06,81.03,81.03,56141.0,70.2403,70.2576,70.2316,70.2316,56141.0
2020-04-30 10:45:00,81.03,81.05,81.0,81.05,6576.0,70.2316,70.2489,70.2056,70.2489,6576.0
2020-04-30 10:50:00,81.04,81.04,81.01,81.02,7215.0,70.2403,70.2403,70.2143,70.2229,7215.0
2020-04-30 10:55:00,81.02,81.05,81.01,81.04,74534.0,70.2229,70.2489,70.2143,70.2403,74534.0
2020-04-30 11:00:00,81.03,81.04,81.03,81.04,13704.0,70.2316,70.2403,70.2316,70.2403,13704.0
2020-04-30 11:05:00,81.04,81.04,81.03,81.03,5507.0,70.2403,70.2403,70.2316,70.2316,5507.0
2020-04-30 11:10:00,81.03,81.06,81.03,81.05,10589.0,70.2316,70.2576,70.2316,70.2489,10589.0
2020-04-30 11:15:00,81.06,81.08,81.05,81.06,12285.0,70.2576,70.2749,70.2489,70.2576,12285.0
2020-04-30 11:20:00,81.06,81.07,81.05,81.05,22566.0,70.2576,70.2663,70.2489,70.2489,22566.0
2020-04-30 11:25:00,81.06,81.07,81.04,81.05,92584.0,70.2576,70.2663,70.2403,70.2489,92584.0
2020-04-30 11:30:00,81.05,81.06,81.04,81.05,12674.0,70.2489,70.2576,70.2403,70.2489,12674.0
2020-04-30 11:35:00,81.04,81.07,81.04,81.06,35397.0,70.2403,70.2663,70.2403,70.2576,35397.0
2020-04-30 11:40:00,81.06,81.07,81.05,81.06,7490.0,70.2576,70.2663,70.2489,70.2576,7490.0
2020-04-30 11:45:00,81.06,81.06,81.02,81.04,28310.0,70.2576,70.2576,70.2229,70.2403,28310.0
2020-04-30 11:50:00,81.04,81.04,81.03,81.04,23449.0,70.2403,70.2403,70.2316,70.2403,23449.0
2020-04-30 11:55:00,81.04,81.04,81.03,81.04,9691.0,70.2403,70.2403,70.2316,70.2403,9691.0
2020-04-30 12:00:00,81.04,81.04,81.03,81.04,80912.0,70.2403,70.2403,70.2316,70.2403,80912.0
2020-04-30 12:05:00,81.03,81.04,81.03,81.04,22991.0,70.2316,70.2403,70.2316,70.2403,22991.0
2020-04-30 12:10:00,81.04,81.04,81.03,81.04,6219.0,70.2403,70.2403,70.2316,70.2403,6219.0
2020-04-30 12:15:00,81.04,81.05,81.03,81.05,41961.0,70.2403,70.2489,70.2316,70.2489,41961.0
2020-04-30 12:20:00,81.05,81.08,81.04,81.08,8202.0,70.2489,70.2749,70.2403,70.2749,8202.0
2020-04-30 12:25:00,81.08,81.08,81.07,81.08,11704.0,70.2749,70.2749,70.2663,70.2749,11704.0
2020-04-30 12:30:00,81.08,81.08,81.07,81.07,10695.0,70.2749,70.2749,70.2663,70.2663,10695.0
2020-04-30 12:35:00,81.08,81.08,81.05,81.06,25308.0,70.2749,70.2749,70.2489,70.2576,25308.0
2020-04-30 12:40:00,81.06,81.08,81.06,81.08,21930.0,70.2576,70.2749,70.2576,70.2749,21930.0
2020-04-30 12:45:00,81.07,81.09,81.06,81.09,29691.0,70.2663,70.2836,70.2576,70.2836,29691.0
2020-04-30 12:50:00,81.08,81.09,81.08,81.09,10108.0,70.2749,70.2836,70.2749,70.2836,10108.0
2020-04-30 12:55:00,81.09,81.09,81.06,81.07,6180.0,70.2836,70.2836,70.2576,70.2663,6180.0
2020-04-30 13:00:00,81.08,81.09,81.06,81.09,14871.0,70.2749,70.2836,70.2576,70.2836,14871.0
2020-04-30 13:05:00,81.08,81.08,81.05,81.08,16140.0,70.2749,70.2749,70.2489,70.2749,16140.0
2020-04-30 13:10:00,81.08,81.09,81.07,81.08,7162.0,70.2749,70.2836,70.2663,70.2749,7162.0
2020-04-30 13:15:00,81.07,81.09,81.07,81.09,6372.0,70.2663,70.2836,70.2663,70.2836,6372.0
2020-04-30 13:20:00,81.09,81.09,81.07,81.09,13728.0,70.2836,70.2836,70.2663,70.2836,13728.0
2020-04-30 13:25:00,81.09,81.09,81.07,81.08,13138.0,70.2836,70.2836,70.2663,70.2749,13138.0
2020-04-30 13:30:00,81.08,81.09,81.07,81.08,8513.0,70.2749,70.2836,70.2663,70.2749,8513.0
2020-04-30 13:35:00,81.07,81.08,81.02,81.04,39780.0,70.2663,70.2749,70.2229,70.2403,39780.0
2020-04-30 13:40:00,81.05,81.06,81.04,81.06,9922.0,70.2489,70.2576,70.2403,70.2576,9922.0
2020-04-30 13:45:00,81.06,81.07,81.02,81.05,28508.0,70.2576,70.2663,70.2229,70.2489,28508.0
2020-04-30 13:50:00,81.05,81.08,81.05,81.05,15150.0,70.2489,70.2749,70.2489,70.2489,15150.0
2020-04-30 13:55:00,81.07,81.07,81.06,81.06,16883.0,70.2663,70.2663,70.2576,70.2576,16883.0
2020-04-30 14:00:00,81.06,81.07,81.06,81.06,19527.0,70.2576,70.2663,70.2576,70.2576,19527.0
2020-04-30 14:05:00,81.06,81.08,81.03,81.08,39287.0,70.2576,70.2749,70.2316,70.2749,39287.0
2020-04-30 14:10:00,81.08,81.08,81.07,81.08,28416.0,70.2749,70.2749,70.2663,70.2749,28416.0
2020-04-30 14:15:00,81.08,81.09,81.07,81.08,17356.0,70.2749,70.2836,70.2663,70.2749,17356.0
2020-04-30 14:20:00,81.08,81.09,81.07,81.09,14002.0,70.2749,70.2836,70.2663,70.2836,14002.0
2020-04-30 14:25:00,81.09,81.09,81.07,81.09,17963.0,70.2836,70.2836,70.2663,70.2836,17963.0
2020-04-30 14:30:00,81.09,81.09,81.07,81.08,32210.0,70.2836,70.2836,70.2663,70.2749,32210.0
2020-04-30 14:35:00,81.07,81.08,81.06,81.06,47712.0,70.2663,70.2749,70.2576,70.2576,47712.0
2020-04-30 14:40:00,81.06,81.07,81.05,81.06,96373.0,70.2576,70.2663,70.2489,70.2576,96373.0
2020-04-30 14:45:00,81.06,81.08,81.05,81.08,41880.0,70.2576,70.2749,70.2489,70.2749,41880.0
2020-04-30 14:50:00,81.08,81.08,81.06,81.06,23341.0,70.2749,70.2749,70.2576,70.2576,23341.0
2020-04-30 14:55:00,81.06,81.08,81.01,81.03,67521.0,70.2576,70.2749,70.2143,70.2316,67521.0
2020-04-30 15:00:00,81.04,81.05,81.03,81.03,54532.0,70.2403,70.2489,70.2316,70.2316,54532.0
2020-04-30 15:05:00,81.03,81.04,81.02,81.03,11623.0,70.2316,70.2403,70.2229,70.2316,11623.0
2020-04-30 15:10:00,81.03,81.04,81.02,81.03,23822.0,70.2316,70.2403,70.2229,70.2316,23822.0
2020-04-30 15:15:00,81.03,81.04,81.03,81.04,18730.0,70.2316,70.2403,70.2316,70.2403,18730.0
2020-04-30 15:20:00,81.04,81.04,81.03,81.04,20371.0,70.2403,70.2403,70.2316,70.2403,20371.0
2020-04-30 15:25:00,81.04,81.04,81.03,81.04,13904.0,70.2403,70.2403,70.2316,70.2403,13904.0
2020-04-30 15:30:00,81.04,81.04,81.03,81.03,26265.0,70.2403,70.2403,70.2316,70.2316,26265.0
2020-04-30 15:35:00,81.04,81.04,81.03,81.04,23662.0,70.2403,70.2403,70.2316,70.2403,23662.0
2020-04-30 15:40:00,81.04,81.04,81.02,81.02,40643.0,70.2403,70.2403,70.2229,70.2229,40643.0
2020-04-30 15:45:00,81.03,81.04,81.02,81.03,96366.0,70.2316,70.2403,70.2229,70.2316,96366.0
2020-04-30 15:50:00,81.03,81.07,81.03,81.04,156580.0,70.2316,70.2663,70.2316,70.2403,156580.0
2020-04-30 15:55:00,81.05,81.06,81.04,81.05,160552.0,70.2489,70.2576,70.2403,70.2489,160552.0
2020-05-01 09:30:00,80.82,80.85,80.79,80.83,45734.0,70.1962,70.2222,70.1701,70.2049,45734.0
2020-05-01 09:35:00,80.84,80.84,80.75,80.75,13030.0,70.2135,70.2135,70.1354,70.1354,13030.0
2020-05-01 09:40:00,80.75,80.75,80.71,80.72,6294.0,70.1354,70.1354,70.1006,70.1093,6294.0
2020-05-01 09:45:00,80.73,80.73,80.7,80.72,14546.0,70.118,70.118,70.0919,70.1093,14546.0
2020-05-01 09:50:00,80.71,80.73,80.69,80.7,18039.0,70.1006,70.118,70.0833,70.0919,18039.0
2020-05-01 09:55:00,80.69,80.7,80.65,80.7,39612.0,70.0833,70.0919,70.0485,70.0919,39612.0
2020-05-01 10:00:00,80.7,80.7,80.67,80.7,39866.0,70.0919,70.0919,70.0659,70.0919,39866.0
2020-05-01 10:05:00,80.7,80.71,80.69,80.7,12941.0,70.0919,70.1006,70.0833,70.0919,12941.0
2020-05-01 10:10:00,80.7,80.71,80.68,80.69,6629.0,70.0919,70.1006,70.0746,70.0833,6629.0
2020-05-01 10:15:00,80.69,80.72,80.68,80.72,51102.0,70.0833,70.1093,70.0746,70.1093,51102.0
2020-05-01 10:20:00,80.72,80.77,80.7,80.74,65120.0,70.1093,70.1527,70.0919,70.1267,65120.0
2020-05-01 10:25:00,80.73,80.74,80.71,80.74,18199.0,70.118,70.1267,70.1006,70.1267,18199.0
2020-05-01 10:30:00,80.74,80.74,80.73,80.74,98865.0,70.1267,70.1267,70.118,70.1267,98865.0
2020-05-01 10:35:00,80.74,80.74,80.72,80.72,46472.0,70.1267,70.1267,70.1093,70.1093,46472.0
2020-05-01 10:40:00,80.73,80.73,80.69,80.71,28750.0,70.118,70.118,70.0833,70.1006,28750.0
2020-05-01 10:45:00,80.72,80.72,80.71,80.72,12404.0,70.1093,70.1093,70.1006,70.1093,12404.0
2020-05-01 10:50:00,80.72,80.72,80.7,80.72,10072.0,70.1093,70.1093,70.0919,70.1093,10072.0
2020-05-01 10:55:00,80.72,80.72,80.71,80.72,4430.0,70.1093,70.1093,70.1006,70.1093,4430.0
2020-05-01 11:00:00,80.71,80.74,80.71,80.71,13260.0,70.1006,70.1267,70.1006,70.1006,13260.0
2020-05-01 11:05:00,80.72,80.74,80.71,80.73,18855.0,70.1093,70.1267,70.1006,70.118,18855.0
2020-05-01 11:10:00,80.74,80.75,80.73,80.74,25834.0,70.1267,70.1354,70.118,70.1267,25834.0
2020-05-01 11:15:00,80.74,80.76,80.73,80.75,20537.0,70.1267,70.1441,70.118,70.1354,20537.0
2020-05-01 11:20:00,80.75,80.75,80.72,80.74,35227.0,70.1354,70.1354,70.1093,70.1267,35227.0
2020-05-01 11:25:00,80.74,80.77,80.72,80.75,43110.0,70.1267,70.1527,70.1093,70.1354,43110.0
2020-05-01 11:30:00,80.75,80.76,80.73,80.74,13618.0,70.1354,70.1441,70.118,70.1267,13618.0
2020-05-01 11:35:00,80.74,80.76,80.73,80.75,12229.0,70.1267,70.1441,70.118,70.1354,12229.0
2020-05-01 11:40:00,80.75,80.75,80.73,80.74,17479.0,70.1354,70.1354,70.118,70.1267,17479.0
2020-05-01 11:45:00,80.73,80.74,80.72,80.74,9271.0,70.118,70.1267,70.1093,70.1267,9271.0
2020-05-01 11:50:00,80.74,80.75,80.73,80.75,14204.0,70.1267,70.1354,70.118,70.1354,14204.0
2020-05-01 11:55:00,80.74,80.75,80.73,80.75,48989.0,70.1267,70.1354,70.118,70.1354,48989.0
2020-05-01 12:00:00,80.75,80.75,80.74,80.75,17206.0,70.1354,70.1354,70.1267,70.1354,17206.0
2020-05-01 12:05:00,80.75,80.75,80.74,80.75,11340.0,70.1354,70.1354,70.1267,70.1354,11340.0
2020-05-01 12:10:00,80.75,80.75,80.72,80.73,23483.0,70.1354,70.1354,70.1093,70.118,23483.0
2020-05-01 12:15:00,80.73,80.73,80.72,80.73,10662.0,70.118,70.118,70.1093,70.118,10662.0
2020-05-01 12:20:00,80.73,80.73,80.72,80.73,14907.0,70.118,70.118,70.1093,70.118,14907.0
2020-05-01 12:25:00,80.73,80.75,80.72,80.75,55168.0,70.118,70.1354,70.1093,70.1354,55168.0
2020-05-01 12:30:00,80.75,80.75,80.74,80.75,69997.0,70.1354,70.1354,70.1267,70.1354,69997.0
2020-05-01 12:35:00,80.74,80.75,80.74,80.74,50679.0,70.1267,70.1354,70.1267,70.1267,50679.0
2020-05-01 12:40:00,80.74,80.75,80.73,80.74,59967.0,70.1267,70.1354,70.118,70.1267,59967.0
2020-05-01 12:45:00,80.74,80.77,80.74,80.77,29876.0,70.1267,70.1527,70.1267,70.1527,29876.0
2020-05-01 12:50:00,80.77,80.77,80.76,80.77,37016.0,70.1527,70.1527,70.1441,70.1527,37016.0
2020-05-01 12:55:00,80.77,80.77,80.76,80.77,13891.0,70.1527,70.1527,70.1441,70.1527,13891.0
2020-05-01 13:00:00,80.77,80.77,80.76,80.77,17919.0,70.1527,70.1527,70.1441,70.1527,17919.0
2020-05-01 13:05:00,80.77,80.77,80.76,80.77,10852.0,70.1527,70.1527,70.1441,70.1527,10852.0
2020-05-01 13:10:00,80.77,80.77,80.76,80.77,3039.0,70.1527,70.1527,70.1441,70.1527,3039.0
2020-05-01 13:15:00,80.77,80.77,80.76,80.77,6695.0,70.1527,70.1527,70.1441,70.1527,6695.0
2020-05-01 13:20:00,80.77,80.77,80.76,80.77,14848.0,70.1527,70.1527,70.1441,70.1527,14848.0
2020-05-01 13:25:00,80.76,80.77,80.76,80.77,39064.0,70.1441,70.1527,70.1441,70.1527,39064.0
2020-05-01 13:30:00,80.77,80.77,80.76,80.77,10980.0,70.1527,70.1527,70.1441,70.1527,10980.0
2020-05-01 13:35:00,80.77,80.78,80.76,80.78,9466.0,70.1527,70.1614,70.1441,70.1614,9466.0
2020-05-01 13:40:00,80.78,80.78,80.77,80.78,14066.0,70.1614,70.1614,70.1527,70.1614,14066.0
2020-05-01 13:45:00,80.77,80.78,80.77,80.78,28092.0,70.1527,70.1614,70.1527,70.1614,28092.0
2020-05-01 13:50:00,80.78,80.78,80.77,80.78,17536.0,70.1614,70.1614,70.1527,70.1614,17536.0
2020-05-01 13:55:00,80.78,80.78,80.77,80.78,11393.0,70.1614,70.1614,70.1527,70.1614,11393.0
2020-05-01 14:00:00,80.77,80.78,80.77,80.78,36634.0,70.1527,70.1614,70.1527,70.1614,36634.0
2020-05-01 14:05:00,80.78,80.78,80.77,80.78,8341.0,70.1614,70.1614,70.1527,70.1614,8341.0
2020-05-01 14:10:00,80.78,80.78,80.77,80.78,8390.0,70.1614,70.1614,70.1527,70.1614,8390.0
2020-05-01 14:15:00,80.78,80.78,80.77,80.78,15864.0,70.1614,70.1614,70.1527,70.1614,15864.0
2020-05-01 14:20:00,80.78,80.78,80.77,80.78,6717.0,70.1614,70.1614,70.1527,70.1614,6717.0
2020-05-01 14:25:00,80.78,80.78,80.77,80.77,11009.0,70.1614,70.1614,70.1527,70.1527,11009.0
2020-05-01 14:30:00,80.78,80.79,80.77,80.79,13132.0,70.1614,70.1701,70.1527,70.1701,13132.0
2020-05-01 14:35:00,80.79,80.79,80.77,80.78,14714.0,70.1701,70.1701,70.1527,70.1614,14714.0
2020-05-01 14:40:00,80.78,80.78,80.77,80.77,6879.0,70.1614,70.1614,70.1527,70.1527,6879.0
2020-05-01 14:45:00,80.77,80.8,80.77,80.79,22120.0,70.1527,70.1788,70.1527,70.1701,22120.0
2020-05-01 14:50:00,80.79,80.8,80.78,80.79,11304.0,70.1701,70.1788,70.1614,70.1701,11304.0
2020-05-01 14:55:00,80.79,80.79,80.78,80.79,21307.0,70.1701,70.1701,70.1614,70.1701,21307.0
2020-05-01 15:00:00,80.79,80.8,80.78,80.79,11179.0,70.1701,70.1788,70.1614,70.1701,11179.0
2020-05-01 15:05:00,80.79,80.8,80.78,80.8,14953.0,70.1701,70.1788,70.1614,70.1788,14953.0
2020-05-01 15:10:00,80.8,80.81,80.79,80.8,24006.0,70.1788,70.1875,70.1701,70.1788,24006.0
2020-05-01 15:15:00,80.8,80.8,80.79,80.8,11867.0,70.1788,70.1788,70.1701,70.1788,11867.0
2020-05-01 15:20:00,80.79,80.8,80.79,80.79,28777.0,70.1701,70.1788,70.1701,70.1701,28777.0
2020-05-01 15:25:00,80.8,80.8,80.76,80.78,82468.0,70.1788,70.1788,70.1441,70.1614,82468.0
2020-05-01 15:30:00,80.78,80.8,80.77,80.8,53630.0,70.1614,70.1788,70.1527,70.1788,53630.0
2020-05-01 15:35:00,80.8,80.8,80.79,80.8,22130.0,70.1788,70.1788,70.1701,70.1788,22130.0
2020-05-01 15:40:00,80.8,80.81,80.79,80.81,22314.0,70.1788,70.1875,70.1701,70.1875,22314.0
2020-05-01 15:45:00,80.81,80.82,80.8,80.81,27331.0,70.1875,70.1962,70.1788,70.1875,27331.0
2020-05-01 15:50:00,80.81,80.82,80.78,80.8,32917.0,70.1875,70.1962,70.1614,70.1788,32917.0
2020-05-01 15:55:00,80.8,80.8,80.78,80.79,65777.0,70.1788,70.1788,70.1614,70.1701,65777.0
2020-05-04 09:30:00,80.78,80.88,80.78,80.88,644014.0,70.1614,70.2483,70.1614,70.2483,644014.0
2020-05-04 09:35:00,80.83,80.9,80.83,80.9,208229.0,70.2049,70.2657,70.2049,70.2657,208229.0
2020-05-04 09:40:00,80.9,80.9,80.88,80.89,5918.0,70.2657,70.2657,70.2483,70.257,5918.0
2020-05-04 09:45:00,80.9,80.93,80.9,80.92,14685.0,70.2657,70.2917,70.2657,70.283,14685.0
2020-05-04 09:50:00,80.92,80.94,80.91,80.93,22210.0,70.283,70.3004,70.2743,70.2917,22210.0
2020-05-04 09:55:00,80.92,80.94,80.91,80.92,7617.0,70.283,70.3004,70.2743,70.283,7617.0
2020-05-04 10:00:00,80.91,80.93,80.91,80.93,8397.0,70.2743,70.2917,70.2743,70.2917,8397.0
2020-05-04 10:05:00,80.93,80.94,80.92,80.94,957.0,70.2917,70.3004,70.283,70.3004,957.0
2020-05-04 10:10:00,80.94,80.94,80.93,80.94,5845.0,70.3004,70.3004,70.2917,70.3004,5845.0
2020-05-04 10:15:00,80.93,80.94,80.92,80.93,8765.0,70.2917,70.3004,70.283,70.2917,8765.0
2020-05-04 10:20:00,80.92,80.93,80.92,80.92,8104.0,70.283,70.2917,70.283,70.283,8104.0
2020-05-04 10:25:00,80.92,80.93,80.88,80.9,33139.0,70.283,70.2917,70.2483,70.2657,33139.0
2020-05-04 10:30:00,80.9,80.9,80.87,80.87,31571.0,70.2657,70.2657,70.2396,70.2396,31571.0
2020-05-04 10:35:00,80.88,80.91,80.87,80.9,16740.0,70.2483,70.2743,70.2396,70.2657,16740.0
2020-05-04 10:40:00,80.9,80.9,80.89,80.89,2426.0,70.2657,70.2657,70.257,70.257,2426.0
2020-05-04 10:45:00,80.89,80.9,80.88,80.9,2483.0,70.257,70.2657,70.2483,70.2657,2483.0
2020-05-04 10:50:00,80.9,80.9,80.88,80.89,8801.0,70.2657,70.2657,70.2483,70.257,8801.0
2020-05-04 10:55:00,80.89,80.89,80.88,80.89,1688.0,70.257,70.257,70.2483,70.257,1688.0
2020-05-04 11:00:00,80.89,80.89,80.88,80.89,3048.0,70.257,70.257,70.2483,70.257,3048.0
2020-05-04 11:05:00,80.89,80.89,80.88,80.89,1472.0,70.257,70.257,70.2483,70.257,1472.0
2020-05-04 11:10:00,80.89,80.89,80.88,80.89,11997.0,70.257,70.257,70.2483,70.257,11997.0
2020-05-04 11:15:00,80.89,80.89,80.88,80.89,2435.0,70.257,70.257,70.2483,70.257,2435.0
2020-05-04 11:20:00,80.89,80.92,80.88,80.92,207433.0,70.257,70.283,70.2483,70.283,207433.0
2020-05-04 11:25:00,80.92,80.92,80.9,80.91,14645.0,70.283,70.283,70.2657,70.2743,14645.0
2020-05-04 11:30:00,80.91,80.93,80.9,80.92,37542.0,70.2743,70.2917,70.2657,70.283,37542.0
2020-05-04 11:35:00,80.92,80.93,80.92,80.92,17649.0,70.283,70.2917,70.283,70.283,17649.0
2020-05-04 11:40:00,80.92,80.93,80.92,80.93,70220.0,70.283,70.2917,70.283,70.2917,70220.0
2020-05-04 11:45:00,80.92,80.94,80.92,80.93,93420.0,70.283,70.3004,70.283,70.2917,93420.0
2020-05-04 11:50:00,80.93,80.94,80.93,80.94,42488.0,70.2917,70.3004,70.2917,70.3004,42488.0
2020-05-04 11:55:00,80.93,80.94,80.93,80.94,37476.0,70.2917,70.3004,70.2917,70.3004,37476.0
2020-05-04 12:00:00,80.94,80.94,80.93,80.93,16874.0,70.3004,70.3004,70.2917,70.2917,16874.0
2020-05-04 12:05:00,80.94,80.94,80.93,80.94,2239.0,70.3004,70.3004,70.2917,70.3004,2239.0
2020-05-04 12:10:00,80.93,80.95,80.93,80.94,12576.0,70.2917,70.3091,70.2917,70.3004,12576.0
2020-05-04 12:15:00,80.94,80.95,80.94,80.95,115785.0,70.3004,70.3091,70.3004,70.3091,115785.0
2020-05-04 12:20:00,80.95,80.95,80.94,80.95,8107.0,70.3091,70.3091,70.3004,70.3091,8107.0
2020-05-04 12:25:00,80.95,80.95,80.94,80.94,5865.0,70.3091,70.3091,70.3004,70.3004,5865.0
2020-05-04 12:30:00,80.94,80.95,80.94,80.95,14143.0,70.3004,70.3091,70.3004,70.3091,14143.0
2020-05-04 12:35:00,80.94,80.95,80.93,80.95,39671.0,70.3004,70.3091,70.2917,70.3091,39671.0
2020-05-04 12:40:00,80.95,80.95,80.94,80.95,5550.0,70.3091,70.3091,70.3004,70.3091,5550.0
2020-05-04 12:45:00,80.95,80.95,80.94,80.94,8778.0,70.3091,70.3091,70.3004,70.3004,8778.0
2020-05-04 12:50:00,80.94,80.95,80.94,80.95,7810.0,70.3004,70.3091,70.3004,70.3091,7810.0
2020-05-04 12:55:00,80.94,80.94,80.93,80.94,115670.0,70.3004,70.3004,70.2917,70.3004,115670.0
2020-05-04 13:00:00,80.94,80.94,80.93,80.94,8773.0,70.3004,70.3004,70.2917,70.3004,8773.0
2020-05-04 13:05:00,80.94,80.94,80.93,80.93,62703.0,70.3004,70.3004,70.2917,70.2917,62703.0
2020-05-04 13:10:00,80.94,80.95,80.93,80.95,20072.0,70.3004,70.3091,70.2917,70.3091,20072.0
2020-05-04 13:15:00,80.94,80.95,80.94,80.95,8592.0,70.3004,70.3091,70.3004,70.3091,8592.0
2020-05-04 13:20:00,80.95,80.95,80.94,80.95,36987.0,70.3091,70.3091,70.3004,70.3091,36987.0
2020-05-04 13:25:00,80.94,80.95,80.94,80.94,14105.0,70.3004,70.3091,70.3004,70.3004,14105.0
2020-05-04 13:30:00,80.94,80.95,80.94,80.94,4584.0,70.3004,70.3091,70.3004,70.3004,4584.0
2020-05-04 13:35:00,80.95,80.95,80.94,80.95,5121.0,70.3091,70.3091,70.3004,70.3091,5121.0
2020-05-04 13:40:00,80.95,80.95,80.94,80.95,9135.0,70.3091,70.3091,70.3004,70.3091,9135.0
2020-05-04 13:45:00,80.95,80.95,80.94,80.95,4305.0,70.3091,70.3091,70.3004,70.3091,4305.0
2020-05-04 13:50:00,80.94,80.95,80.94,80.95,6902.0,70.3004,70.3091,70.3004,70.3091,6902.0
2020-05-04 13:55:00,80.95,80.95,80.93,80.94,57779.0,70.3091,70.3091,70.2917,70.3004,57779.0
2020-05-04 14:00:00,80.94,80.94,80.93,80.93,9236.0,70.3004,70.3004,70.2917,70.2917,9236.0
2020-05-04 14:05:00,80.94,80.94,80.93,80.94,2386.0,70.3004,70.3004,70.2917,70.3004,2386.0
2020-05-04 14:10:00,80.94,80.94,80.93,80.94,23490.0,70.3004,70.3004,70.2917,70.3004,23490.0
2020-05-04 14:15:00,80.93,80.94,80.93,80.94,12069.0,70.2917,70.3004,70.2917,70.3004,12069.0
2020-05-04 14:20:00,80.93,80.94,80.93,80.94,79943.0,70.2917,70.3004,70.2917,70.3004,79943.0
2020-05-04 14:25:00,80.93,80.94,80.91,80.92,10531.0,70.2917,70.3004,70.2743,70.283,10531.0
2020-05-04 14:30:00,80.92,80.93,80.92,80.92,95483.0,70.283,70.2917,70.283,70.283,95483.0
2020-05-04 14:35:00,80.92,80.93,80.92,80.93,18539.0,70.283,70.2917,70.283,70.2917,18539.0
2020-05-04 14:40:00,80.92,80.94,80.92,80.93,62084.0,70.283,70.3004,70.283,70.2917,62084.0
2020-05-04 14:45:00,80.93,80.95,80.91,80.94,850023.0,70.2917,70.3091,70.2743,70.3004,850023.0
2020-05-04 14:50:00,80.94,80.94,80.93,80.93,133149.0,70.3004,70.3004,70.2917,70.2917,133149.0
2020-05-04 14:55:00,80.92,80.94,80.92,80.94,45316.0,70.283,70.3004,70.283,70.3004,45316.0
2020-05-04 15:00:00,80.94,80.95,80.94,80.95,77798.0,70.3004,70.3091,70.3004,70.3091,77798.0
2020-05-04 15:05:00,80.95,80.95,80.94,80.95,73953.0,70.3091,70.3091,70.3004,70.3091,73953.0
2020-05-04 15:10:00,80.95,80.95,80.94,80.95,68857.0,70.3091,70.3091,70.3004,70.3091,68857.0
2020-05-04 15:15:00,80.95,80.95,80.94,80.95,27543.0,70.3091,70.3091,70.3004,70.3091,27543.0
2020-05-04 15:20:00,80.95,80.95,80.94,80.95,147147.0,70.3091,70.3091,70.3004,70.3091,147147.0
2020-05-04 15:25:00,80.95,80.95,80.94,80.95,14442.0,70.3091,70.3091,70.3004,70.3091,14442.0
2020-05-04 15:30:00,80.95,80.95,80.93,80.93,20298.0,70.3091,70.3091,70.2917,70.2917,20298.0
2020-05-04 15:35:00,80.94,80.94,80.93,80.93,42536.0,70.3004,70.3004,70.2917,70.2917,42536.0
2020-05-04 15:40:00,80.93,80.94,80.93,80.94,99409.0,70.2917,70.3004,70.2917,70.3004,99409.0
2020-05-04 15:45:00,80.93,80.94,80.93,80.93,7880.0,70.2917,70.3004,70.2917,70.2917,7880.0
2020-05-04 15:50:00,80.91,80.93,80.9,80.93,44505.0,70.2743,70.2917,70.2657,70.2917,44505.0
2020-05-04 15:55:00,80.92,80.95,80.9,80.9,53369.0,70.283,70.3091,70.2657,70.2657,53369.0
2020-05-05 09:30:00,80.97,80.99,80.9,80.91,48460.0,70.3265,70.3438,70.2657,70.2743,48460.0
2020-05-05 09:35:00,80.91,80.97,80.88,80.93,39127.0,70.2743,70.3265,70.2483,70.2917,39127.0
2020-05-05 09:40:00,80.92,80.96,80.91,80.96,14400.0,70.283,70.3178,70.2743,70.3178,14400.0
2020-05-05 09:45:00,80.95,80.96,80.92,80.92,14854.0,70.3091,70.3178,70.283,70.283,14854.0
2020-05-05 09:50:00,80.94,80.97,80.92,80.95,15810.0,70.3004,70.3265,70.283,70.3091,15810.0
2020-05-05 09:55:00,80.94,80.95,80.92,80.93,7000.0,70.3004,70.3091,70.283,70.2917,7000.0
2020-05-05 10:00:00,80.93,80.94,80.92,80.94,13073.0,70.2917,70.3004,70.283,70.3004,13073.0
2020-05-05 10:05:00,80.94,80.97,80.93,80.97,13534.0,70.3004,70.3265,70.2917,70.3265,13534.0
2020-05-05 10:10:00,80.97,80.97,80.94,80.95,5507.0,70.3265,70.3265,70.3004,70.3091,5507.0
2020-05-05 10:15:00,80.95,80.95,80.94,80.95,10697.0,70.3091,70.3091,70.3004,70.3091,10697.0
2020-05-05 10:20:00,80.94,80.95,80.94,80.95,15662.0,70.3004,70.3091,70.3004,70.3091,15662.0
2020-05-05 10:25:00,80.95,80.95,80.93,80.94,17078.0,70.3091,70.3091,70.2917,70.3004,17078.0
2020-05-05 10:30:00,80.94,80.94,80.93,80.93,6198.0,70.3004,70.3004,70.2917,70.2917,6198.0
2020-05-05 10:35:00,80.93,80.95,80.93,80.94,14505.0,70.2917,70.3091,70.2917,70.3004,14505.0
2020-05-05 10:40:00,80.94,80.95,80.94,80.95,12348.0,70.3004,70.3091,70.3004,70.3091,12348.0
2020-05-05 10:45:00,80.95,80.96,80.94,80.95,17277.0,70.3091,70.3178,70.3004,70.3091,17277.0
2020-05-05 10:50:00,80.95,80.95,80.93,80.95,15003.0,70.3091,70.3091,70.2917,70.3091,15003.0
2020-05-05 10:55:00,80.95,80.95,80.94,80.95,7377.0,70.3091,70.3091,70.3004,70.3091,7377.0
2020-05-05 11:00:00,80.95,80.95,80.94,80.95,9868.0,70.3091,70.3091,70.3004,70.3091,9868.0
2020-05-05 11:05:00,80.95,80.95,80.94,80.95,11261.0,70.3091,70.3091,70.3004,70.3091,11261.0
2020-05-05 11:10:00,80.95,80.95,80.94,80.94,16813.0,70.3091,70.3091,70.3004,70.3004,16813.0
2020-05-05 11:15:00,80.95,80.96,80.94,80.95,18944.0,70.3091,70.3178,70.3004,70.3091,18944.0
2020-05-05 11:20:00,80.95,80.96,80.94,80.95,33408.0,70.3091,70.3178,70.3004,70.3091,33408.0
2020-05-05 11:25:00,80.95,80.95,80.94,80.95,2588.0,70.3091,70.3091,70.3004,70.3091,2588.0
2020-05-05 11:30:00,80.95,80.95,80.94,80.94,56265.0,70.3091,70.3091,70.3004,70.3004,56265.0
2020-05-05 11:35:00,80.95,80.95,80.94,80.95,7964.0,70.3091,70.3091,70.3004,70.3091,7964.0
2020-05-05 11:40:00,80.95,80.96,80.94,80.95,23130.0,70.3091,70.3178,70.3004,70.3091,23130.0
2020-05-05 11:45:00,80.95,80.96,80.95,80.95,11398.0,70.3091,70.3178,70.3091,70.3091,11398.0
2020-05-05 11:50:00,80.95,80.96,80.95,80.95,5063.0,70.3091,70.3178,70.3091,70.3091,5063.0
2020-05-05 11:55:00,80.95,80.96,80.94,80.94,19443.0,70.3091,70.3178,70.3004,70.3004,19443.0
2020-05-05 12:00:00,80.95,80.95,80.94,80.94,13368.0,70.3091,70.3091,70.3004,70.3004,13368.0
2020-05-05 12:05:00,80.94,80.95,80.94,80.95,6716.0,70.3004,70.3091,70.3004,70.3091,6716.0
2020-05-05 12:10:00,80.95,80.95,80.94,80.94,7700.0,70.3091,70.3091,70.3004,70.3004,7700.0
2020-05-05 12:15:00,80.94,80.95,80.94,80.94,14848.0,70.3004,70.3091,70.3004,70.3004,14848.0
2020-05-05 12:20:00,80.95,80.95,80.92,80.94,26453.0,70.3091,70.3091,70.283,70.3004,26453.0
2020-05-05 12:25:00,80.94,80.94,80.93,80.93,5858.0,70.3004,70.3004,70.2917,70.2917,5858.0
2020-05-05 12:30:00,80.94,80.95,80.93,80.95,8646.0,70.3004,70.3091,70.2917,70.3091,8646.0
2020-05-05 12:35:00,80.95,80.96,80.94,80.95,43956.0,70.3091,70.3178,70.3004,70.3091,43956.0
2020-05-05 12:40:00,80.95,80.96,80.95,80.95,8426.0,70.3091,70.3178,70.3091,70.3091,8426.0
2020-05-05 12:45:00,80.96,80.96,80.95,80.95,17340.0,70.3178,70.3178,70.3091,70.3091,17340.0
2020-05-05 12:50:00,80.95,80.97,80.95,80.96,17634.0,70.3091,70.3265,70.3091,70.3178,17634.0
2020-05-05 12:55:00,80.97,80.97,80.96,80.97,9916.0,70.3265,70.3265,70.3178,70.3265,9916.0
2020-05-05 13:00:00,80.97,80.97,80.96,80.96,10744.0,70.3265,70.3265,70.3178,70.3178,10744.0
2020-05-05 13:05:00,80.96,80.97,80.95,80.96,16001.0,70.3178,70.3265,70.3091,70.3178,16001.0
2020-05-05 13:10:00,80.97,80.97,80.96,80.96,16990.0,70.3265,70.3265,70.3178,70.3178,16990.0
2020-05-05 13:15:00,80.97,80.97,80.96,80.97,13131.0,70.3265,70.3265,70.3178,70.3265,13131.0
2020-05-05 13:20:00,80.96,80.97,80.96,80.97,6154.0,70.3178,70.3265,70.3178,70.3265,6154.0
2020-05-05 13:25:00,80.97,80.97,80.96,80.97,17500.0,70.3265,70.3265,70.3178,70.3265,17500.0
2020-05-05 13:30:00,80.97,80.97,80.96,80.97,24717.0,70.3265,70.3265,70.3178,70.3265,24717.0
2020-05-05 13:35:00,80.97,80.98,80.96,80.97,15064.0,70.3265,70.3351,70.3178,70.3265,15064.0
2020-05-05 13:40:00,80.98,80.98,80.97,80.98,8620.0,70.3351,70.3351,70.3265,70.3351,8620.0
2020-05-05 13:45:00,80.98,80.98,80.97,80.97,63583.0,70.3351,70.3351,70.3265,70.3265,63583.0
2020-05-05 13:50:00,80.97,80.98,80.97,80.98,7180.0,70.3265,70.3351,70.3265,70.3351,7180.0
2020-05-05 13:55:00,80.97,80.98,80.97,80.98,16006.0,70.3265,70.3351,70.3265,70.3351,16006.0
2020-05-05 14:00:00,80.98,80.98,80.97,80.98,30523.0,70.3351,70.3351,70.3265,70.3351,30523.0
2020-05-05 14:05:00,80.98,80.98,80.97,80.98,15214.0,70.3351,70.3351,70.3265,70.3351,15214.0
2020-05-05 14:10:00,80.97,80.98,80.97,80.98,15477.0,70.3265,70.3351,70.3265,70.3351,15477.0
2020-05-05 14:15:00,80.98,80.98,80.97,80.98,11899.0,70.3351,70.3351,70.3265,70.3351,11899.0
2020-05-05 14:20:00,80.98,80.98,80.97,80.98,14565.0,70.3351,70.3351,70.3265,70.3351,14565.0
2020-05-05 14:25:00,80.98,80.98,80.97,80.98,18889.0,70.3351,70.3351,70.3265,70.3351,18889.0
2020-05-05 14:30:00,80.98,80.98,80.97,80.97,5561.0,70.3351,70.3351,70.3265,70.3265,5561.0
2020-05-05 14:35:00,80.98,80.98,80.97,80.98,27103.0,70.3351,70.3351,70.3265,70.3351,27103.0
2020-05-05 14:40:00,80.98,80.98,80.97,80.98,14488.0,70.3351,70.3351,70.3265,70.3351,14488.0
2020-05-05 14:45:00,80.98,80.98,80.97,80.98,29980.0,70.3351,70.3351,70.3265,70.3351,29980.0
2020-05-05 14:50:00,80.98,80.98,80.97,80.97,21585.0,70.3351,70.3351,70.3265,70.3265,21585.0
2020-05-05 14:55:00,80.98,80.98,80.93,80.94,67072.0,70.3351,70.3351,70.2917,70.3004,67072.0
2020-05-05 15:00:00,80.94,80.95,80.93,80.94,20773.0,70.3004,70.3091,70.2917,70.3004,20773.0
2020-05-05 15:05:00,80.94,80.95,80.94,80.95,17710.0,70.3004,70.3091,70.3004,70.3091,17710.0
2020-05-05 15:10:00,80.94,80.95,80.94,80.95,11236.0,70.3004,70.3091,70.3004,70.3091,11236.0
2020-05-05 15:15:00,80.95,80.95,80.94,80.95,9591.0,70.3091,70.3091,70.3004,70.3091,9591.0
2020-05-05 15:20:00,80.95,80.95,80.94,80.95,6738.0,70.3091,70.3091,70.3004,70.3091,6738.0
2020-05-05 15:25:00,80.94,80.95,80.92,80.92,23725.0,70.3004,70.3091,70.283,70.283,23725.0
2020-05-05 15:30:00,80.92,80.93,80.92,80.92,25616.0,70.283,70.2917,70.283,70.283,25616.0
2020-05-05 15:35:00,80.91,80.92,80.89,80.91,23143.0,70.2743,70.283,70.257,70.2743,23143.0
2020-05-05 15:40:00,80.91,80.91,80.9,80.9,17154.0,70.2743,70.2743,70.2657,70.2657,17154.0
2020-05-05 15:45:00,80.9,80.91,80.9,80.91,69174.0,70.2657,70.2743,70.2657,70.2743,69174.0
2020-05-05 15:50:00,80.91,80.91,80.9,80.9,89571.0,70.2743,70.2743,70.2657,70.2657,89571.0
2020-05-05 15:55:00,80.9,80.91,80.89,80.91,301725.0,70.2657,70.2743,70.257,70.2743,301725.0
2020-05-06 09:30:00,80.89,80.9,80.89,80.89,32302.0,70.257,70.2657,70.257,70.257,32302.0
2020-05-06 09:35:00,80.89,80.9,80.87,80.9,5826.0,70.257,70.2657,70.2396,70.2657,5826.0
2020-05-06 09:40:00,80.88,80.88,80.85,80.86,10375.0,70.2483,70.2483,70.2222,70.2309,10375.0
2020-05-06 09:45:00,80.85,80.86,80.85,80.86,5833.0,70.2222,70.2309,70.2222,70.2309,5833.0
2020-05-06 09:50:00,80.85,80.86,80.84,80.85,51310.0,70.2222,70.2309,70.2135,70.2222,51310.0
2020-05-06 09:55:00,80.86,80.86,80.82,80.83,35370.0,70.2309,70.2309,70.1962,70.2049,35370.0
2020-05-06 10:00:00,80.82,80.83,80.79,80.79,58849.0,70.1962,70.2049,70.1701,70.1701,58849.0
2020-05-06 10:05:00,80.79,80.81,80.79,80.81,15229.0,70.1701,70.1875,70.1701,70.1875,15229.0
2020-05-06 10:10:00,80.81,80.81,80.8,80.8,7571.0,70.1875,70.1875,70.1788,70.1788,7571.0
2020-05-06 10:15:00,80.8,80.81,80.79,80.8,20793.0,70.1788,70.1875,70.1701,70.1788,20793.0
2020-05-06 10:20:00,80.8,80.81,80.79,80.81,17978.0,70.1788,70.1875,70.1701,70.1875,17978.0
2020-05-06 10:25:00,80.81,80.81,80.77,80.79,24465.0,70.1875,70.1875,70.1527,70.1701,24465.0
2020-05-06 10:30:00,80.78,80.8,80.78,80.8,9680.0,70.1614,70.1788,70.1614,70.1788,9680.0
2020-05-06 10:35:00,80.8,80.8,80.79,80.79,7156.0,70.1788,70.1788,70.1701,70.1701,7156.0
2020-05-06 10:40:00,80.8,80.81,80.78,80.81,26533.0,70.1788,70.1875,70.1614,70.1875,26533.0
2020-05-06 10:45:00,80.81,80.81,80.8,80.8,3159.0,70.1875,70.1875,70.1788,70.1788,3159.0
2020-05-06 10:50:00,80.8,80.81,80.79,80.8,31557.0,70.1788,70.1875,70.1701,70.1788,31557.0
2020-05-06 10:55:00,80.8,80.8,80.78,80.79,26186.0,70.1788,70.1788,70.1614,70.1701,26186.0
2020-05-06 11:00:00,80.79,80.79,80.78,80.78,27951.0,70.1701,70.1701,70.1614,70.1614,27951.0
2020-05-06 11:05:00,80.79,80.79,80.78,80.79,12291.0,70.1701,70.1701,70.1614,70.1701,12291.0
2020-05-06 11:10:00,80.79,80.81,80.78,80.81,16847.0,70.1701,70.1875,70.1614,70.1875,16847.0
2020-05-06 11:15:00,80.8,80.81,80.8,80.8,16601.0,70.1788,70.1875,70.1788,70.1788,16601.0
2020-05-06 11:20:00,80.8,80.8,80.78,80.78,14808.0,70.1788,70.1788,70.1614,70.1614,14808.0
2020-05-06 11:25:00,80.79,80.8,80.78,80.8,16717.0,70.1701,70.1788,70.1614,70.1788,16717.0
2020-05-06 11:30:00,80.8,80.8,80.79,80.79,7368.0,70.1788,70.1788,70.1701,70.1701,7368.0
2020-05-06 11:35:00,80.78,80.8,80.78,80.8,31461.0,70.1614,70.1788,70.1614,70.1788,31461.0
2020-05-06 11:40:00,80.79,80.81,80.79,80.81,88061.0,70.1701,70.1875,70.1701,70.1875,88061.0
2020-05-06 11:45:00,80.8,80.81,80.8,80.8,24801.0,70.1788,70.1875,70.1788,70.1788,24801.0
2020-05-06 11:50:00,80.8,80.81,80.8,80.81,4525.0,70.1788,70.1875,70.1788,70.1875,4525.0
2020-05-06 11:55:00,80.81,80.81,80.8,80.81,31086.0,70.1875,70.1875,70.1788,70.1875,31086.0
2020-05-06 12:00:00,80.81,80.81,80.8,80.81,20116.0,70.1875,70.1875,70.1788,70.1875,20116.0
2020-05-06 12:05:00,80.81,80.81,80.8,80.8,3067.0,70.1875,70.1875,70.1788,70.1788,3067.0
2020-05-06 12:10:00,80.81,80.81,80.8,80.81,24891.0,70.1875,70.1875,70.1788,70.1875,24891.0
2020-05-06 12:15:00,80.81,80.81,80.8,80.81,18747.0,70.1875,70.1875,70.1788,70.1875,18747.0
2020-05-06 12:20:00,80.8,80.81,80.8,80.8,3517.0,70.1788,70.1875,70.1788,70.1788,3517.0
2020-05-06 12:25:00,80.81,80.81,80.8,80.8,9198.0,70.1875,70.1875,70.1788,70.1788,9198.0
2020-05-06 12:30:00,80.8,80.81,80.79,80.81,12653.0,70.1788,70.1875,70.1701,70.1875,12653.0
2020-05-06 12:35:00,80.81,80.82,80.8,80.81,34092.0,70.1875,70.1962,70.1788,70.1875,34092.0
2020-05-06 12:40:00,80.81,80.81,80.8,80.81,10039.0,70.1875,70.1875,70.1788,70.1875,10039.0
2020-05-06 12:45:00,80.81,80.81,80.8,80.8,21421.0,70.1875,70.1875,70.1788,70.1788,21421.0
2020-05-06 12:50:00,80.81,80.81,80.8,80.81,5432.0,70.1875,70.1875,70.1788,70.1875,5432.0
2020-05-06 12:55:00,80.8,80.81,80.8,80.81,23510.0,70.1788,70.1875,70.1788,70.1875,23510.0
2020-05-06 13:00:00,80.8,80.82,80.8,80.81,34930.0,70.1788,70.1962,70.1788,70.1875,34930.0
2020-05-06 13:05:00,80.82,80.82,80.81,80.81,29243.0,70.1962,70.1962,70.1875,70.1875,29243.0
2020-05-06 13:10:00,80.82,80.82,80.81,80.82,7615.0,70.1962,70.1962,70.1875,70.1962,7615.0
2020-05-06 13:15:00,80.82,80.82,80.81,80.81,8859.0,70.1962,70.1962,70.1875,70.1875,8859.0
2020-05-06 13:20:00,80.81,80.82,80.81,80.81,4594.0,70.1875,70.1962,70.1875,70.1875,4594.0
2020-05-06 13:25:00,80.81,80.82,80.8,80.81,27397.0,70.1875,70.1962,70.1788,70.1875,27397.0
2020-05-06 13:30:00,80.81,80.82,80.81,80.81,15546.0,70.1875,70.1962,70.1875,70.1875,15546.0
2020-05-06 13:35:00,80.81,80.82,80.8,80.81,28358.0,70.1875,70.1962,70.1788,70.1875,28358.0
2020-05-06 13:40:00,80.81,80.82,80.8,80.82,18572.0,70.1875,70.1962,70.1788,70.1962,18572.0
2020-05-06 13:45:00,80.81,80.82,80.81,80.82,10417.0,70.1875,70.1962,70.1875,70.1962,10417.0
2020-05-06 13:50:00,80.82,80.82,80.81,80.81,32102.0,70.1962,70.1962,70.1875,70.1875,32102.0
2020-05-06 13:55:00,80.81,80.82,80.8,80.81,14826.0,70.1875,70.1962,70.1788,70.1875,14826.0
2020-05-06 14:00:00,80.8,80.81,80.79,80.8,11809.0,70.1788,70.1875,70.1701,70.1788,11809.0
2020-05-06 14:05:00,80.8,80.81,80.8,80.8,10257.0,70.1788,70.1875,70.1788,70.1788,10257.0
2020-05-06 14:10:00,80.8,80.81,80.8,80.8,23010.0,70.1788,70.1875,70.1788,70.1788,23010.0
2020-05-06 14:15:00,80.8,80.81,80.8,80.81,126180.0,70.1788,70.1875,70.1788,70.1875,126180.0
2020-05-06 14:20:00,80.81,80.82,80.8,80.81,77072.0,70.1875,70.1962,70.1788,70.1875,77072.0
2020-05-06 14:25:00,80.82,80.82,80.81,80.81,28508.0,70.1962,70.1962,70.1875,70.1875,28508.0
2020-05-06 14:30:00,80.81,80.82,80.81,80.81,11176.0,70.1875,70.1962,70.1875,70.1875,11176.0
2020-05-06 14:35:00,80.81,80.82,80.8,80.81,10089.0,70.1875,70.1962,70.1788,70.1875,10089.0
2020-05-06 14:40:00,80.82,80.82,80.81,80.82,19864.0,70.1962,70.1962,70.1875,70.1962,19864.0
2020-05-06 14:45:00,80.82,80.82,80.8,80.81,69690.0,70.1962,70.1962,70.1788,70.1875,69690.0
2020-05-06 14:50:00,80.81,80.82,80.81,80.81,57990.0,70.1875,70.1962,70.1875,70.1875,57990.0
2020-05-06 14:55:00,80.81,80.82,80.81,80.81,55374.0,70.1875,70.1962,70.1875,70.1875,55374.0
2020-05-06 15:00:00,80.81,80.82,80.81,80.81,85253.0,70.1875,70.1962,70.1875,70.1875,85253.0
2020-05-06 15:05:00,80.81,80.82,80.81,80.81,27831.0,70.1875,70.1962,70.1875,70.1875,27831.0
2020-05-06 15:10:00,80.81,80.82,80.81,80.81,12392.0,70.1875,70.1962,70.1875,70.1875,12392.0
2020-05-06 15:15:00,80.82,80.83,80.81,80.82,37574.0,70.1962,70.2049,70.1875,70.1962,37574.0
2020-05-06 15:20:00,80.81,80.82,80.81,80.81,24845.0,70.1875,70.1962,70.1875,70.1875,24845.0
2020-05-06 15:25:00,80.8,80.81,80.8,80.81,21914.0,70.1788,70.1875,70.1788,70.1875,21914.0
2020-05-06 15:30:00,80.8,80.81,80.8,80.81,14853.0,70.1788,70.1875,70.1788,70.1875,14853.0
2020-05-06 15:35:00,80.81,80.81,80.8,80.8,27312.0,70.1875,70.1875,70.1788,70.1788,27312.0
2020-05-06 15:40:00,80.81,80.81,80.8,80.81,26143.0,70.1875,70.1875,70.1788,70.1875,26143.0
2020-05-06 15:45:00,80.81,80.81,80.79,80.79,24013.0,70.1875,70.1875,70.1701,70.1701,24013.0
2020-05-06 15:50:00,80.8,80.81,80.79,80.8,72120.0,70.1788,70.1875,70.1701,70.1788,72120.0
2020-05-06 15:55:00,80.8,80.8,80.79,80.8,197743.0,70.1788,70.1788,70.1701,70.1788,197743.0
2020-05-07 09:30:00,80.92,80.92,80.83,80.88,36300.0,70.283,70.283,70.2049,70.2483,36300.0
2020-05-07 09:35:00,80.87,80.87,80.81,80.85,22412.0,70.2396,70.2396,70.1875,70.2222,22412.0
2020-05-07 09:40:00,80.85,80.85,80.84,80.84,20193.0,70.2222,70.2222,70.2135,70.2135,20193.0
2020-05-07 09:45:00,80.84,80.85,80.84,80.84,2758.0,70.2135,70.2222,70.2135,70.2135,2758.0
2020-05-07 09:50:00,80.84,80.85,80.84,80.84,14029.0,70.2135,70.2222,70.2135,70.2135,14029.0
2020-05-07 09:55:00,80.85,80.86,80.85,80.86,39573.0,70.2222,70.2309,70.2222,70.2309,39573.0
2020-05-07 10:00:00,80.86,80.86,80.85,80.86,7834.0,70.2309,70.2309,70.2222,70.2309,7834.0
2020-05-07 10:05:00,80.86,80.86,80.85,80.86,14146.0,70.2309,70.2309,70.2222,70.2309,14146.0
2020-05-07 10:10:00,80.86,80.86,80.85,80.85,15524.0,70.2309,70.2309,70.2222,70.2222,15524.0
2020-05-07 10:15:00,80.86,80.86,80.85,80.85,5268.0,70.2309,70.2309,70.2222,70.2222,5268.0
2020-05-07 10:20:00,80.86,80.86,80.85,80.86,6197.0,70.2309,70.2309,70.2222,70.2309,6197.0
2020-05-07 10:25:00,80.86,80.86,80.85,80.86,11237.0,70.2309,70.2309,70.2222,70.2309,11237.0
2020-05-07 10:30:00,80.85,80.86,80.85,80.86,8315.0,70.2222,70.2309,70.2222,70.2309,8315.0
2020-05-07 10:35:00,80.86,80.87,80.85,80.86,31944.0,70.2309,70.2396,70.2222,70.2309,31944.0
2020-05-07 10:40:00,80.86,80.87,80.85,80.87,22002.0,70.2309,70.2396,70.2222,70.2396,22002.0
2020-05-07 10:45:00,80.87,80.87,80.85,80.86,7937.0,70.2396,70.2396,70.2222,70.2309,7937.0
2020-05-07 10:50:00,80.85,80.88,80.85,80.88,27397.0,70.2222,70.2483,70.2222,70.2483,27397.0
2020-05-07 10:55:00,80.88,80.89,80.88,80.89,13877.0,70.2483,70.257,70.2483,70.257,13877.0
2020-05-07 11:00:00,80.9,80.9,80.88,80.89,19350.0,70.2657,70.2657,70.2483,70.257,19350.0
2020-05-07 11:05:00,80.89,80.9,80.89,80.9,27086.0,70.257,70.2657,70.257,70.2657,27086.0
2020-05-07 11:10:00,80.9,80.9,80.87,80.88,30593.0,70.2657,70.2657,70.2396,70.2483,30593.0
2020-05-07 11:15:00,80.88,80.89,80.87,80.87,51752.0,70.2483,70.257,70.2396,70.2396,51752.0
2020-05-07 11:20:00,80.88,80.89,80.87,80.88,53556.0,70.2483,70.257,70.2396,70.2483,53556.0
2020-05-07 11:25:00,80.88,80.88,80.87,80.88,28834.0,70.2483,70.2483,70.2396,70.2483,28834.0
2020-05-07 11:30:00,80.88,80.88,80.87,80.87,36420.0,70.2483,70.2483,70.2396,70.2396,36420.0
2020-05-07 11:35:00,80.88,80.88,80.87,80.88,4863.0,70.2483,70.2483,70.2396,70.2483,4863.0
2020-05-07 11:40:00,80.88,80.88,80.87,80.88,12721.0,70.2483,70.2483,70.2396,70.2483,12721.0
2020-05-07 11:45:00,80.88,80.88,80.87,80.88,10623.0,70.2483,70.2483,70.2396,70.2483,10623.0
2020-05-07 11:50:00,80.87,80.88,80.87,80.88,3508.0,70.2396,70.2483,70.2396,70.2483,3508.0
2020-05-07 11:55:00,80.88,80.88,80.87,80.88,11732.0,70.2483,70.2483,70.2396,70.2483,11732.0
2020-05-07 12:00:00,80.88,80.89,80.87,80.89,23989.0,70.2483,70.257,70.2396,70.257,23989.0
2020-05-07 12:05:00,80.89,80.9,80.88,80.89,17008.0,70.257,70.2657,70.2483,70.257,17008.0
2020-05-07 12:10:00,80.89,80.9,80.88,80.89,49970.0,70.257,70.2657,70.2483,70.257,49970.0
2020-05-07 12:15:00,80.89,80.9,80.88,80.89,37117.0,70.257,70.2657,70.2483,70.257,37117.0
2020-05-07 12:20:00,80.9,80.9,80.89,80.9,27686.0,70.2657,70.2657,70.257,70.2657,27686.0
2020-05-07 12:25:00,80.9,80.9,80.89,80.9,18124.0,70.2657,70.2657,70.257,70.2657,18124.0
2020-05-07 12:30:00,80.9,80.91,80.89,80.91,32270.0,70.2657,70.2743,70.257,70.2743,32270.0
2020-05-07 12:35:00,80.91,80.91,80.9,80.91,25268.0,70.2743,70.2743,70.2657,70.2743,25268.0
2020-05-07 12:40:00,80.91,80.92,80.9,80.92,23130.0,70.2743,70.283,70.2657,70.283,23130.0
2020-05-07 12:45:00,80.92,80.92,80.91,80.92,13762.0,70.283,70.283,70.2743,70.283,13762.0
2020-05-07 12:50:00,80.92,80.92,80.91,80.92,8747.0,70.283,70.283,70.2743,70.283,8747.0
2020-05-07 12:55:00,80.92,80.92,80.9,80.91,18291.0,70.283,70.283,70.2657,70.2743,18291.0
2020-05-07 13:00:00,80.9,80.91,80.9,80.91,13382.0,70.2657,70.2743,70.2657,70.2743,13382.0
2020-05-07 13:05:00,80.91,80.91,80.89,80.9,20257.0,70.2743,70.2743,70.257,70.2657,20257.0
2020-05-07 13:10:00,80.9,80.9,80.89,80.89,13769.0,70.2657,70.2657,70.257,70.257,13769.0
2020-05-07 13:15:00,80.9,80.9,80.89,80.89,32801.0,70.2657,70.2657,70.257,70.257,32801.0
2020-05-07 13:20:00,80.9,80.9,80.89,80.9,29216.0,70.2657,70.2657,70.257,70.2657,29216.0
2020-05-07 13:25:00,80.9,80.91,80.89,80.91,46559.0,70.2657,70.2743,70.257,70.2743,46559.0
2020-05-07 13:30:00,80.91,80.91,80.9,80.91,12045.0,70.2743,70.2743,70.2657,70.2743,12045.0
2020-05-07 13:35:00,80.91,80.91,80.9,80.9,10816.0,70.2743,70.2743,70.2657,70.2657,10816.0
2020-05-07 13:40:00,80.91,80.91,80.9,80.91,41457.0,70.2743,70.2743,70.2657,70.2743,41457.0
2020-05-07 13:45:00,80.91,80.91,80.9,80.91,9552.0,70.2743,70.2743,70.2657,70.2743,9552.0
2020-05-07 13:50:00,80.9,80.91,80.9,80.91,9540.0,70.2657,70.2743,70.2657,70.2743,9540.0
2020-05-07 13:55:00,80.91,80.91,80.9,80.9,10457.0,70.2743,70.2743,70.2657,70.2657,10457.0
2020-05-07 14:00:00,80.91,80.91,80.9,80.91,13141.0,70.2743,70.2743,70.2657,70.2743,13141.0
2020-05-07 14:05:00,80.91,80.91,80.9,80.91,14490.0,70.2743,70.2743,70.2657,70.2743,14490.0
2020-05-07 14:10:00,80.91,80.91,80.9,80.9,18169.0,70.2743,70.2743,70.2657,70.2657,18169.0
2020-05-07 14:15:00,80.9,80.91,80.9,80.91,9259.0,70.2657,70.2743,70.2657,70.2743,9259.0
2020-05-07 14:20:00,80.91,80.91,80.9,80.91,13736.0,70.2743,70.2743,70.2657,70.2743,13736.0
2020-05-07 14:25:00,80.91,80.91,80.9,80.91,25443.0,70.2743,70.2743,70.2657,70.2743,25443.0
2020-05-07 14:30:00,80.91,80.91,80.9,80.91,15188.0,70.2743,70.2743,70.2657,70.2743,15188.0
2020-05-07 14:35:00,80.9,80.9,80.89,80.9,22678.0,70.2657,70.2657,70.257,70.2657,22678.0
2020-05-07 14:40:00,80.9,80.9,80.88,80.9,19336.0,70.2657,70.2657,70.2483,70.2657,19336.0
2020-05-07 14:45:00,80.89,80.9,80.89,80.9,59270.0,70.257,70.2657,70.257,70.2657,59270.0
2020-05-07 14:50:00,80.9,80.91,80.89,80.9,6138.0,70.2657,70.2743,70.257,70.2657,6138.0
2020-05-07 14:55:00,80.91,80.91,80.89,80.9,15084.0,70.2743,70.2743,70.257,70.2657,15084.0
2020-05-07 15:00:00,80.91,80.91,80.9,80.91,16998.0,70.2743,70.2743,70.2657,70.2743,16998.0
2020-05-07 15:05:00,80.91,80.91,80.9,80.91,23463.0,70.2743,70.2743,70.2657,70.2743,23463.0
2020-05-07 15:10:00,80.91,80.91,80.9,80.91,10964.0,70.2743,70.2743,70.2657,70.2743,10964.0
2020-05-07 15:15:00,80.91,80.91,80.89,80.91,18069.0,70.2743,70.2743,70.257,70.2743,18069.0
2020-05-07 15:20:00,80.9,80.91,80.9,80.9,17008.0,70.2657,70.2743,70.2657,70.2657,17008.0
2020-05-07 15:25:00,80.91,80.91,80.9,80.91,18034.0,70.2743,70.2743,70.2657,70.2743,18034.0
2020-05-07 15:30:00,80.91,80.91,80.9,80.9,8351.0,70.2743,70.2743,70.2657,70.2657,8351.0
2020-05-07 15:35:00,80.89,80.9,80.89,80.89,13968.0,70.257,70.2657,70.257,70.257,13968.0
2020-05-07 15:40:00,80.9,80.9,80.89,80.9,10578.0,70.2657,70.2657,70.257,70.2657,10578.0
2020-05-07 15:45:00,80.89,80.9,80.88,80.89,54207.0,70.257,70.2657,70.2483,70.257,54207.0
2020-05-07 15:50:00,80.88,80.89,80.88,80.89,89921.0,70.2483,70.257,70.2483,70.257,89921.0
2020-05-07 15:55:00,80.88,80.91,80.88,80.91,115210.0,70.2483,70.2743,70.2483,70.2743,115210.0
2020-05-08 09:30:00,80.88,80.92,80.86,80.87,23827.0,70.2483,70.283,70.2309,70.2396,23827.0
2020-05-08 09:35:00,80.86,80.88,80.85,80.87,8725.0,70.2309,70.2483,70.2222,70.2396,8725.0
2020-05-08 09:40:00,80.86,80.87,80.86,80.87,32271.0,70.2309,70.2396,70.2309,70.2396,32271.0
2020-05-08 09:45:00,80.87,80.87,80.86,80.86,30859.0,70.2396,70.2396,70.2309,70.2309,30859.0
2020-05-08 09:50:00,80.87,80.87,80.85,80.86,13041.0,70.2396,70.2396,70.2222,70.2309,13041.0
2020-05-08 09:55:00,80.86,80.87,80.85,80.87,14880.0,70.2309,70.2396,70.2222,70.2396,14880.0
2020-05-08 10:00:00,80.86,80.86,80.85,80.85,9777.0,70.2309,70.2309,70.2222,70.2222,9777.0
2020-05-08 10:05:00,80.86,80.87,80.85,80.87,50586.0,70.2309,70.2396,70.2222,70.2396,50586.0
2020-05-08 10:10:00,80.87,80.87,80.86,80.86,4363.0,70.2396,70.2396,70.2309,70.2309,4363.0
2020-05-08 10:15:00,80.87,80.89,80.86,80.89,5650.0,70.2396,70.257,70.2309,70.257,5650.0
2020-05-08 10:20:00,80.89,80.89,80.88,80.89,9543.0,70.257,70.257,70.2483,70.257,9543.0
2020-05-08 10:25:00,80.89,80.89,80.88,80.89,3228.0,70.257,70.257,70.2483,70.257,3228.0
2020-05-08 10:30:00,80.89,80.89,80.88,80.89,10839.0,70.257,70.257,70.2483,70.257,10839.0
2020-05-08 10:35:00,80.89,80.89,80.88,80.89,14910.0,70.257,70.257,70.2483,70.257,14910.0
2020-05-08 10:40:00,80.89,80.9,80.88,80.9,16867.0,70.257,70.2657,70.2483,70.2657,16867.0
2020-05-08 10:45:00,80.9,80.9,80.89,80.89,6064.0,70.2657,70.2657,70.257,70.257,6064.0
2020-05-08 10:50:00,80.9,80.9,80.89,80.89,5641.0,70.2657,70.2657,70.257,70.257,5641.0
2020-05-08 10:55:00,80.89,80.9,80.89,80.9,19077.0,70.257,70.2657,70.257,70.2657,19077.0
2020-05-08 11:00:00,80.9,80.9,80.89,80.9,14978.0,70.2657,70.2657,70.257,70.2657,14978.0
2020-05-08 11:05:00,80.89,80.9,80.89,80.9,110902.0,70.257,70.2657,70.257,70.2657,110902.0
2020-05-08 11:10:00,80.89,80.9,80.88,80.88,22329.0,70.257,70.2657,70.2483,70.2483,22329.0
2020-05-08 11:15:00,80.88,80.89,80.88,80.89,21027.0,70.2483,70.257,70.2483,70.257,21027.0
2020-05-08 11:20:00,80.89,80.89,80.88,80.89,22856.0,70.257,70.257,70.2483,70.257,22856.0
2020-05-08 11:25:00,80.89,80.89,80.82,80.86,2043654.0,70.257,70.257,70.1962,70.2309,2043654.0
2020-05-08 11:30:00,80.86,80.87,80.85,80.86,50624.0,70.2309,70.2396,70.2222,70.2309,50624.0
2020-05-08 11:35:00,80.87,80.87,80.86,80.87,135035.0,70.2396,70.2396,70.2309,70.2396,135035.0
2020-05-08 11:40:00,80.86,80.88,80.86,80.88,61294.0,70.2309,70.2483,70.2309,70.2483,61294.0
2020-05-08 11:45:00,80.87,80.89,80.86,80.87,96181.0,70.2396,70.257,70.2309,70.2396,96181.0
2020-05-08 11:50:00,80.87,80.87,80.86,80.87,5902.0,70.2396,70.2396,70.2309,70.2396,5902.0
2020-05-08 11:55:00,80.87,80.87,80.86,80.87,91311.0,70.2396,70.2396,70.2309,70.2396,91311.0
2020-05-08 12:00:00,80.86,80.87,80.86,80.87,17650.0,70.2309,70.2396,70.2309,70.2396,17650.0
2020-05-08 12:05:00,80.87,80.87,80.86,80.86,16633.0,70.2396,70.2396,70.2309,70.2309,16633.0
2020-05-08 12:10:00,80.87,80.87,80.86,80.87,14347.0,70.2396,70.2396,70.2309,70.2396,14347.0
2020-05-08 12:15:00,80.87,80.87,80.85,80.87,105610.0,70.2396,70.2396,70.2222,70.2396,105610.0
2020-05-08 12:20:00,80.87,80.87,80.86,80.87,108775.0,70.2396,70.2396,70.2309,70.2396,108775.0
2020-05-08 12:25:00,80.87,80.87,80.86,80.86,18884.0,70.2396,70.2396,70.2309,70.2309,18884.0
2020-05-08 12:30:00,80.87,80.87,80.85,80.86,39936.0,70.2396,70.2396,70.2222,70.2309,39936.0
2020-05-08 12:35:00,80.86,80.86,80.85,80.86,21078.0,70.2309,70.2309,70.2222,70.2309,21078.0
2020-05-08 12:40:00,80.86,80.86,80.85,80.85,6592.0,70.2309,70.2309,70.2222,70.2222,6592.0
2020-05-08 12:45:00,80.85,80.86,80.85,80.86,13462.0,70.2222,70.2309,70.2222,70.2309,13462.0
2020-05-08 12:50:00,80.86,80.86,80.84,80.84,47736.0,70.2309,70.2309,70.2135,70.2135,47736.0
2020-05-08 12:55:00,80.85,80.85,80.84,80.84,12689.0,70.2222,70.2222,70.2135,70.2135,12689.0
2020-05-08 13:00:00,80.84,80.85,80.84,80.85,36596.0,70.2135,70.2222,70.2135,70.2222,36596.0
2020-05-08 13:05:00,80.85,80.86,80.84,80.86,68404.0,70.2222,70.2309,70.2135,70.2309,68404.0
2020-05-08 13:10:00,80.86,80.86,80.85,80.86,6085.0,70.2309,70.2309,70.2222,70.2309,6085.0
2020-05-08 13:15:00,80.86,80.86,80.85,80.86,10633.0,70.2309,70.2309,70.2222,70.2309,10633.0
2020-05-08 13:20:00,80.85,80.86,80.84,80.84,36128.0,70.2222,70.2309,70.2135,70.2135,36128.0
2020-05-08 13:25:00,80.84,80.85,80.84,80.84,5539.0,70.2135,70.2222,70.2135,70.2135,5539.0
2020-05-08 13:30:00,80.84,80.85,80.84,80.85,3910.0,70.2135,70.2222,70.2135,70.2222,3910.0
2020-05-08 13:35:00,80.84,80.85,80.84,80.84,5933.0,70.2135,70.2222,70.2135,70.2135,5933.0
2020-05-08 13:40:00,80.84,80.86,80.84,80.84,208262.0,70.2135,70.2309,70.2135,70.2135,208262.0
2020-05-08 13:45:00,80.84,80.85,80.83,80.84,82504.0,70.2135,70.2222,70.2049,70.2135,82504.0
2020-05-08 13:50:00,80.84,80.84,80.83,80.83,9758.0,70.2135,70.2135,70.2049,70.2049,9758.0
2020-05-08 13:55:00,80.84,80.84,80.83,80.84,10084.0,70.2135,70.2135,70.2049,70.2135,10084.0
2020-05-08 14:00:00,80.83,80.84,80.83,80.84,30588.0,70.2049,70.2135,70.2049,70.2135,30588.0
2020-05-08 14:05:00,80.83,80.84,80.82,80.83,36985.0,70.2049,70.2135,70.1962,70.2049,36985.0
2020-05-08 14:10:00,80.83,80.83,80.82,80.83,13982.0,70.2049,70.2049,70.1962,70.2049,13982.0
2020-05-08 14:15:00,80.83,80.83,80.82,80.83,13827.0,70.2049,70.2049,70.1962,70.2049,13827.0
2020-05-08 14:20:00,80.83,80.83,80.82,80.83,14741.0,70.2049,70.2049,70.1962,70.2049,14741.0
2020-05-08 14:25:00,80.83,80.83,80.82,80.83,12986.0,70.2049,70.2049,70.1962,70.2049,12986.0
2020-05-08 14:30:00,80.83,80.83,80.82,80.82,8477.0,70.2049,70.2049,70.1962,70.1962,8477.0
2020-05-08 14:35:00,80.82,80.84,80.82,80.82,186925.0,70.1962,70.2135,70.1962,70.1962,186925.0
2020-05-08 14:40:00,80.83,80.83,80.82,80.83,8905.0,70.2049,70.2049,70.1962,70.2049,8905.0
2020-05-08 14:45:00,80.83,80.83,80.82,80.82,46558.0,70.2049,70.2049,70.1962,70.1962,46558.0
2020-05-08 14:50:00,80.82,80.83,80.81,80.81,13562.0,70.1962,70.2049,70.1875,70.1875,13562.0
2020-05-08 14:55:00,80.81,80.82,80.81,80.82,25350.0,70.1875,70.1962,70.1875,70.1962,25350.0
2020-05-08 15:00:00,80.82,80.82,80.81,80.82,15505.0,70.1962,70.1962,70.1875,70.1962,15505.0
2020-05-08 15:05:00,80.82,80.82,80.81,80.81,17760.0,70.1962,70.1962,70.1875,70.1875,17760.0
2020-05-08 15:10:00,80.81,80.82,80.81,80.81,14116.0,70.1875,70.1962,70.1875,70.1875,14116.0
2020-05-08 15:15:00,80.81,80.82,80.81,80.81,25773.0,70.1875,70.1962,70.1875,70.1875,25773.0
2020-05-08 15:20:00,80.81,80.82,80.81,80.82,26825.0,70.1875,70.1962,70.1875,70.1962,26825.0
2020-05-08 15:25:00,80.81,80.82,80.81,80.82,25089.0,70.1875,70.1962,70.1875,70.1962,25089.0
2020-05-08 15:30:00,80.82,80.82,80.81,80.81,18231.0,70.1962,70.1962,70.1875,70.1875,18231.0
2020-05-08 15:35:00,80.81,80.82,80.81,80.81,110416.0,70.1875,70.1962,70.1875,70.1875,110416.0
2020-05-08 15:40:00,80.82,80.83,80.81,80.83,99480.0,70.1962,70.2049,70.1875,70.2049,99480.0
2020-05-08 15:45:00,80.83,80.83,80.82,80.83,58705.0,70.2049,70.2049,70.1962,70.2049,58705.0
2020-05-08 15:50:00,80.83,80.83,80.82,80.83,154478.0,70.2049,70.2049,70.1962,70.2049,154478.0
2020-05-08 15:55:00,80.84,80.86,80.83,80.86,122193.0,70.2135,70.2309,70.2049,70.2309,122193.0
2020-05-11 09:30:00,80.86,80.89,80.86,80.87,45119.0,70.2309,70.257,70.2309,70.2396,45119.0
2020-05-11 09:35:00,80.87,80.87,80.85,80.86,15726.0,70.2396,70.2396,70.2222,70.2309,15726.0
2020-05-11 09:40:00,80.86,80.87,80.85,80.87,26511.0,70.2309,70.2396,70.2222,70.2396,26511.0
2020-05-11 09:45:00,80.86,80.87,80.85,80.86,97897.0,70.2309,70.2396,70.2222,70.2309,97897.0
2020-05-11 09:50:00,80.86,80.86,80.83,80.84,6437.0,70.2309,70.2309,70.2049,70.2135,6437.0
2020-05-11 09:55:00,80.84,80.84,80.82,80.83,10335.0,70.2135,70.2135,70.1962,70.2049,10335.0
2020-05-11 10:00:00,80.82,80.83,80.82,80.83,18977.0,70.1962,70.2049,70.1962,70.2049,18977.0
2020-05-11 10:05:00,80.83,80.84,80.82,80.83,41635.0,70.2049,70.2135,70.1962,70.2049,41635.0
2020-05-11 10:10:00,80.83,80.83,80.82,80.83,9231.0,70.2049,70.2049,70.1962,70.2049,9231.0
2020-05-11 10:15:00,80.82,80.83,80.81,80.81,7783.0,70.1962,70.2049,70.1875,70.1875,7783.0
2020-05-11 10:20:00,80.82,80.82,80.81,80.81,23110.0,70.1962,70.1962,70.1875,70.1875,23110.0
2020-05-11 10:25:00,80.82,80.83,80.81,80.83,12424.0,70.1962,70.2049,70.1875,70.2049,12424.0
2020-05-11 10:30:00,80.83,80.83,80.82,80.83,10499.0,70.2049,70.2049,70.1962,70.2049,10499.0
2020-05-11 10:35:00,80.83,80.83,80.82,80.82,23651.0,70.2049,70.2049,70.1962,70.1962,23651.0
2020-05-11 10:40:00,80.82,80.83,80.82,80.83,10598.0,70.1962,70.2049,70.1962,70.2049,10598.0
2020-05-11 10:45:00,80.83,80.83,80.82,80.83,7505.0,70.2049,70.2049,70.1962,70.2049,7505.0
2020-05-11 10:50:00,80.83,80.84,80.82,80.84,30188.0,70.2049,70.2135,70.1962,70.2135,30188.0
2020-05-11 10:55:00,80.84,80.84,80.83,80.83,8233.0,70.2135,70.2135,70.2049,70.2049,8233.0
2020-05-11 11:00:00,80.84,80.84,80.83,80.84,5453.0,70.2135,70.2135,70.2049,70.2135,5453.0
2020-05-11 11:05:00,80.84,80.84,80.83,80.84,7229.0,70.2135,70.2135,70.2049,70.2135,7229.0
2020-05-11 11:10:00,80.84,80.84,80.83,80.84,5729.0,70.2135,70.2135,70.2049,70.2135,5729.0
2020-05-11 11:15:00,80.84,80.84,80.83,80.84,17839.0,70.2135,70.2135,70.2049,70.2135,17839.0
2020-05-11 11:20:00,80.84,80.85,80.83,80.83,22793.0,70.2135,70.2222,70.2049,70.2049,22793.0
2020-05-11 11:25:00,80.84,80.84,80.81,80.81,15803.0,70.2135,70.2135,70.1875,70.1875,15803.0
2020-05-11 11:30:00,80.81,80.82,80.81,80.81,6834.0,70.1875,70.1962,70.1875,70.1875,6834.0
2020-05-11 11:35:00,80.82,80.82,80.8,80.81,27593.0,70.1962,70.1962,70.1788,70.1875,27593.0
2020-05-11 11:40:00,80.81,80.81,80.8,80.8,2012.0,70.1875,70.1875,70.1788,70.1788,2012.0
2020-05-11 11:45:00,80.81,80.81,80.8,80.81,8945.0,70.1875,70.1875,70.1788,70.1875,8945.0
2020-05-11 11:50:00,80.81,80.82,80.81,80.82,10653.0,70.1875,70.1962,70.1875,70.1962,10653.0
2020-05-11 11:55:00,80.82,80.83,80.81,80.83,54055.0,70.1962,70.2049,70.1875,70.2049,54055.0
2020-05-11 12:00:00,80.83,80.83,80.82,80.82,7756.0,70.2049,70.2049,70.1962,70.1962,7756.0
2020-05-11 12:05:00,80.83,80.83,80.8,80.8,20553.0,70.2049,70.2049,70.1788,70.1788,20553.0
2020-05-11 12:10:00,80.81,80.81,80.8,80.81,21126.0,70.1875,70.1875,70.1788,70.1875,21126.0
2020-05-11 12:15:00,80.81,80.82,80.8,80.81,11754.0,70.1875,70.1962,70.1788,70.1875,11754.0
2020-05-11 12:20:00,80.82,80.82,80.81,80.81,24968.0,70.1962,70.1962,70.1875,70.1875,24968.0
2020-05-11 12:25:00,80.81,80.84,80.81,80.84,34945.0,70.1875,70.2135,70.1875,70.2135,34945.0
2020-05-11 12:30:00,80.84,80.84,80.83,80.84,5060.0,70.2135,70.2135,70.2049,70.2135,5060.0
2020-05-11 12:35:00,80.84,80.85,80.83,80.85,18214.0,70.2135,70.2222,70.2049,70.2222,18214.0
2020-05-11 12:40:00,80.86,80.86,80.85,80.86,10529.0,70.2309,70.2309,70.2222,70.2309,10529.0
2020-05-11 12:45:00,80.85,80.86,80.85,80.85,14898.0,70.2222,70.2309,70.2222,70.2222,14898.0
2020-05-11 12:50:00,80.86,80.86,80.85,80.85,12316.0,70.2309,70.2309,70.2222,70.2222,12316.0
2020-05-11 12:55:00,80.85,80.86,80.84,80.85,14908.0,70.2222,70.2309,70.2135,70.2222,14908.0
2020-05-11 13:00:00,80.84,80.85,80.84,80.84,10377.0,70.2135,70.2222,70.2135,70.2135,10377.0
2020-05-11 13:05:00,80.84,80.85,80.84,80.84,10003.0,70.2135,70.2222,70.2135,70.2135,10003.0
2020-05-11 13:10:00,80.85,80.85,80.84,80.84,12069.0,70.2222,70.2222,70.2135,70.2135,12069.0
2020-05-11 13:15:00,80.85,80.85,80.84,80.84,9929.0,70.2222,70.2222,70.2135,70.2135,9929.0
2020-05-11 13:20:00,80.84,80.85,80.84,80.85,11822.0,70.2135,70.2222,70.2135,70.2222,11822.0
2020-05-11 13:25:00,80.85,80.85,80.84,80.85,16224.0,70.2222,70.2222,70.2135,70.2222,16224.0
2020-05-11 13:30:00,80.85,80.85,80.84,80.84,7929.0,70.2222,70.2222,70.2135,70.2135,7929.0
2020-05-11 13:35:00,80.85,80.85,80.84,80.84,2914.0,70.2222,70.2222,70.2135,70.2135,2914.0
2020-05-11 13:40:00,80.85,80.85,80.84,80.84,14676.0,70.2222,70.2222,70.2135,70.2135,14676.0
2020-05-11 13:45:00,80.85,80.85,80.84,80.84,14812.0,70.2222,70.2222,70.2135,70.2135,14812.0
2020-05-11 13:50:00,80.84,80.85,80.84,80.84,15288.0,70.2135,70.2222,70.2135,70.2135,15288.0
2020-05-11 13:55:00,80.85,80.85,80.84,80.84,9869.0,70.2222,70.2222,70.2135,70.2135,9869.0
2020-05-11 14:00:00,80.84,80.85,80.84,80.84,10599.0,70.2135,70.2222,70.2135,70.2135,10599.0
2020-05-11 14:05:00,80.85,80.85,80.84,80.84,10514.0,70.2222,70.2222,70.2135,70.2135,10514.0
2020-05-11 14:10:00,80.85,80.85,80.84,80.84,25693.0,70.2222,70.2222,70.2135,70.2135,25693.0
2020-05-11 14:15:00,80.84,80.85,80.84,80.84,54477.0,70.2135,70.2222,70.2135,70.2135,54477.0
2020-05-11 14:20:00,80.84,80.85,80.83,80.84,67126.0,70.2135,70.2222,70.2049,70.2135,67126.0
2020-05-11 14:25:00,80.84,80.84,80.83,80.83,31368.0,70.2135,70.2135,70.2049,70.2049,31368.0
2020-05-11 14:30:00,80.83,80.84,80.82,80.84,26877.0,70.2049,70.2135,70.1962,70.2135,26877.0
2020-05-11 14:35:00,80.84,80.84,80.83,80.84,18321.0,70.2135,70.2135,70.2049,70.2135,18321.0
2020-05-11 14:40:00,80.84,80.84,80.83,80.83,27572.0,70.2135,70.2135,70.2049,70.2049,27572.0
2020-05-11 14:45:00,80.83,80.85,80.83,80.84,24934.0,70.2049,70.2222,70.2049,70.2135,24934.0
2020-05-11 14:50:00,80.85,80.85,80.84,80.84,11844.0,70.2222,70.2222,70.2135,70.2135,11844.0
2020-05-11 14:55:00,80.84,80.85,80.84,80.84,26552.0,70.2135,70.2222,70.2135,70.2135,26552.0
2020-05-11 15:00:00,80.84,80.85,80.83,80.84,28716.0,70.2135,70.2222,70.2049,70.2135,28716.0
2020-05-11 15:05:00,80.84,80.84,80.83,80.84,16977.0,70.2135,70.2135,70.2049,70.2135,16977.0
2020-05-11 15:10:00,80.83,80.84,80.83,80.83,9846.0,70.2049,70.2135,70.2049,70.2049,9846.0
2020-05-11 15:15:00,80.84,80.86,80.83,80.85,172551.0,70.2135,70.2309,70.2049,70.2222,172551.0
2020-05-11 15:20:00,80.84,80.85,80.84,80.84,16306.0,70.2135,70.2222,70.2135,70.2135,16306.0
2020-05-11 15:25:00,80.84,80.85,80.84,80.84,20695.0,70.2135,70.2222,70.2135,70.2135,20695.0
2020-05-11 15:30:00,80.84,80.85,80.84,80.84,18785.0,70.2135,70.2222,70.2135,70.2135,18785.0
2020-05-11 15:35:00,80.84,80.85,80.83,80.84,29725.0,70.2135,70.2222,70.2049,70.2135,29725.0
2020-05-11 15:40:00,80.83,80.84,80.83,80.84,21952.0,70.2049,70.2135,70.2049,70.2135,21952.0
2020-05-11 15:45:00,80.84,80.84,80.83,80.84,17369.0,70.2135,70.2135,70.2049,70.2135,17369.0
2020-05-11 15:50:00,80.83,80.84,80.83,80.84,17493.0,70.2049,70.2135,70.2049,70.2135,17493.0
2020-05-11 15:55:00,80.84,80.84,80.81,80.83,126805.0,70.2135,70.2135,70.1875,70.2049,126805.0
2020-05-12 09:30:00,81.06,81.06,80.84,80.85,131539.0,70.4046,70.4046,70.2135,70.2222,131539.0
2020-05-12 09:35:00,80.87,80.9,80.86,80.87,55649.0,70.2396,70.2657,70.2309,70.2396,55649.0
2020-05-12 09:40:00,80.86,80.88,80.86,80.87,66742.0,70.2309,70.2483,70.2309,70.2396,66742.0
2020-05-12 09:45:00,80.86,80.89,80.86,80.89,41001.0,70.2309,70.257,70.2309,70.257,41001.0
2020-05-12 09:50:00,80.9,80.9,80.89,80.9,37317.0,70.2657,70.2657,70.257,70.2657,37317.0
2020-05-12 09:55:00,80.9,80.92,80.89,80.91,87801.0,70.2657,70.283,70.257,70.2743,87801.0
2020-05-12 10:00:00,80.91,80.92,80.9,80.92,73831.0,70.2743,70.283,70.2657,70.283,73831.0
2020-05-12 10:05:00,80.92,80.93,80.91,80.92,48361.0,70.283,70.2917,70.2743,70.283,48361.0
2020-05-12 10:10:00,80.92,80.95,80.92,80.95,80738.0,70.283,70.3091,70.283,70.3091,80738.0
2020-05-12 10:15:00,80.94,80.96,80.94,80.95,41815.0,70.3004,70.3178,70.3004,70.3091,41815.0
2020-05-12 10:20:00,80.95,80.96,80.94,80.95,228764.0,70.3091,70.3178,70.3004,70.3091,228764.0
2020-05-12 10:25:00,80.95,80.96,80.94,80.95,23636.0,70.3091,70.3178,70.3004,70.3091,23636.0
2020-05-12 10:30:00,80.95,80.96,80.95,80.95,2573.0,70.3091,70.3178,70.3091,70.3091,2573.0
2020-05-12 10:35:00,80.96,80.96,80.95,80.95,131852.0,70.3178,70.3178,70.3091,70.3091,131852.0
2020-05-12 10:40:00,80.95,80.96,80.95,80.95,16139.0,70.3091,70.3178,70.3091,70.3091,16139.0
2020-05-12 10:45:00,80.96,80.96,80.95,80.95,45212.0,70.3178,70.3178,70.3091,70.3091,45212.0
2020-05-12 10:50:00,80.95,80.98,80.95,80.98,99848.0,70.3091,70.3351,70.3091,70.3351,99848.0
2020-05-12 10:55:00,80.98,80.98,80.97,80.98,23442.0,70.3351,70.3351,70.3265,70.3351,23442.0
2020-05-12 11:00:00,80.98,81.0,80.97,80.99,34802.0,70.3351,70.3525,70.3265,70.3438,34802.0
2020-05-12 11:05:00,81.0,81.0,80.99,81.0,21790.0,70.3525,70.3525,70.3438,70.3525,21790.0
2020-05-12 11:10:00,81.0,81.01,80.99,81.01,25450.0,70.3525,70.3612,70.3438,70.3612,25450.0
2020-05-12 11:15:00,81.01,81.03,81.0,81.03,23380.0,70.3612,70.3786,70.3525,70.3786,23380.0
2020-05-12 11:20:00,81.03,81.03,81.02,81.03,12254.0,70.3786,70.3786,70.3699,70.3786,12254.0
2020-05-12 11:25:00,81.03,81.03,81.02,81.03,17377.0,70.3786,70.3786,70.3699,70.3786,17377.0
2020-05-12 11:30:00,81.03,81.03,81.02,81.02,24754.0,70.3786,70.3786,70.3699,70.3699,24754.0
2020-05-12 11:35:00,81.03,81.04,81.02,81.04,37298.0,70.3786,70.3873,70.3699,70.3873,37298.0
2020-05-12 11:40:00,81.04,81.04,81.03,81.04,16442.0,70.3873,70.3873,70.3786,70.3873,16442.0
2020-05-12 11:45:00,81.04,81.05,81.03,81.05,13194.0,70.3873,70.3959,70.3786,70.3959,13194.0
2020-05-12 11:50:00,81.05,81.07,81.04,81.06,75958.0,70.3959,70.4133,70.3873,70.4046,75958.0
2020-05-12 11:55:00,81.06,81.09,81.06,81.09,19399.0,70.4046,70.4307,70.4046,70.4307,19399.0
2020-05-12 12:00:00,81.09,81.1,81.08,81.09,37801.0,70.4307,70.4394,70.422,70.4307,37801.0
2020-05-12 12:05:00,81.09,81.1,81.09,81.1,15925.0,70.4307,70.4394,70.4307,70.4394,15925.0
2020-05-12 12:10:00,81.1,81.11,81.09,81.11,18288.0,70.4394,70.4481,70.4307,70.4481,18288.0
2020-05-12 12:15:00,81.11,81.11,81.09,81.09,18973.0,70.4481,70.4481,70.4307,70.4307,18973.0
2020-05-12 12:20:00,81.09,81.1,81.09,81.1,18978.0,70.4307,70.4394,70.4307,70.4394,18978.0
2020-05-12 12:25:00,81.1,81.11,81.09,81.11,26797.0,70.4394,70.4481,70.4307,70.4481,26797.0
2020-05-12 12:30:00,81.1,81.11,81.1,81.1,31825.0,70.4394,70.4481,70.4394,70.4394,31825.0
2020-05-12 12:35:00,81.11,81.11,81.1,81.11,16038.0,70.4481,70.4481,70.4394,70.4481,16038.0
2020-05-12 12:40:00,81.11,81.11,81.1,81.11,17454.0,70.4481,70.4481,70.4394,70.4481,17454.0
2020-05-12 12:45:00,81.11,81.11,81.1,81.11,14156.0,70.4481,70.4481,70.4394,70.4481,14156.0
2020-05-12 12:50:00,81.1,81.11,81.1,81.11,14365.0,70.4394,70.4481,70.4394,70.4481,14365.0
2020-05-12 12:55:00,81.11,81.12,81.1,81.12,523102.0,70.4481,70.4567,70.4394,70.4567,523102.0
2020-05-12 13:00:00,81.12,81.12,81.1,81.11,46379.0,70.4567,70.4567,70.4394,70.4481,46379.0
2020-05-12 13:05:00,81.1,81.11,81.1,81.11,16482.0,70.4394,70.4481,70.4394,70.4481,16482.0
2020-05-12 13:10:00,81.11,81.11,81.1,81.11,9863.0,70.4481,70.4481,70.4394,70.4481,9863.0
2020-05-12 13:15:00,81.11,81.11,81.1,81.11,5470.0,70.4481,70.4481,70.4394,70.4481,5470.0
2020-05-12 13:20:00,81.1,81.11,81.1,81.1,7076.0,70.4394,70.4481,70.4394,70.4394,7076.0
2020-05-12 13:25:00,81.1,81.11,81.1,81.11,12761.0,70.4394,70.4481,70.4394,70.4481,12761.0
2020-05-12 13:30:00,81.11,81.12,81.1,81.12,18544.0,70.4481,70.4567,70.4394,70.4567,18544.0
2020-05-12 13:35:00,81.12,81.14,81.11,81.14,24237.0,70.4567,70.4741,70.4481,70.4741,24237.0
2020-05-12 13:40:00,81.14,81.14,81.13,81.13,31070.0,70.4741,70.4741,70.4654,70.4654,31070.0
2020-05-12 13:45:00,81.14,81.14,81.13,81.14,24948.0,70.4741,70.4741,70.4654,70.4741,24948.0
2020-05-12 13:50:00,81.14,81.14,81.13,81.14,21861.0,70.4741,70.4741,70.4654,70.4741,21861.0
2020-05-12 13:55:00,81.14,81.14,81.13,81.14,25189.0,70.4741,70.4741,70.4654,70.4741,25189.0
2020-05-12 14:00:00,81.13,81.14,81.13,81.14,17838.0,70.4654,70.4741,70.4654,70.4741,17838.0
2020-05-12 14:05:00,81.14,81.15,81.13,81.14,83134.0,70.4741,70.4828,70.4654,70.4741,83134.0
2020-05-12 14:10:00,81.13,81.14,81.13,81.13,35737.0,70.4654,70.4741,70.4654,70.4654,35737.0
2020-05-12 14:15:00,81.14,81.14,81.13,81.14,73888.0,70.4741,70.4741,70.4654,70.4741,73888.0
2020-05-12 14:20:00,81.14,81.14,81.13,81.14,24575.0,70.4741,70.4741,70.4654,70.4741,24575.0
2020-05-12 14:25:00,81.14,81.14,81.12,81.13,82354.0,70.4741,70.4741,70.4567,70.4654,82354.0
2020-05-12 14:30:00,81.13,81.14,81.12,81.14,30792.0,70.4654,70.4741,70.4567,70.4741,30792.0
2020-05-12 14:35:00,81.13,81.14,81.13,81.14,24441.0,70.4654,70.4741,70.4654,70.4741,24441.0
2020-05-12 14:40:00,81.14,81.14,81.12,81.12,34512.0,70.4741,70.4741,70.4567,70.4567,34512.0
2020-05-12 14:45:00,81.13,81.13,81.11,81.11,48818.0,70.4654,70.4654,70.4481,70.4481,48818.0
2020-05-12 14:50:00,81.11,81.13,81.11,81.13,27671.0,70.4481,70.4654,70.4481,70.4654,27671.0
2020-05-12 14:55:00,81.13,81.13,81.11,81.13,48345.0,70.4654,70.4654,70.4481,70.4654,48345.0
2020-05-12 15:00:00,81.12,81.13,81.11,81.12,7688.0,70.4567,70.4654,70.4481,70.4567,7688.0
2020-05-12 15:05:00,81.12,81.12,81.11,81.11,101448.0,70.4567,70.4567,70.4481,70.4481,101448.0
2020-05-12 15:10:00,81.12,81.12,81.1,81.11,28953.0,70.4567,70.4567,70.4394,70.4481,28953.0
2020-05-12 15:15:00,81.11,81.13,81.1,81.11,63272.0,70.4481,70.4654,70.4394,70.4481,63272.0
2020-05-12 15:20:00,81.12,81.12,81.1,81.1,12097.0,70.4567,70.4567,70.4394,70.4394,12097.0
2020-05-12 15:25:00,81.11,81.11,81.1,81.11,12363.0,70.4481,70.4481,70.4394,70.4481,12363.0
2020-05-12 15:30:00,81.11,81.11,81.1,81.11,45252.0,70.4481,70.4481,70.4394,70.4481,45252.0
2020-05-12 15:35:00,81.11,81.11,81.1,81.11,38482.0,70.4481,70.4481,70.4394,70.4481,38482.0
2020-05-12 15:40:00,81.11,81.11,81.1,81.1,32656.0,70.4481,70.4481,70.4394,70.4394,32656.0
2020-05-12 15:45:00,81.11,81.11,81.08,81.09,59383.0,70.4481,70.4481,70.422,70.4307,59383.0
2020-05-12 15:50:00,81.09,81.09,81.08,81.09,21262.0,70.4307,70.4307,70.422,70.4307,21262.0
2020-05-12 15:55:00,81.09,81.09,81.06,81.06,52926.0,70.4307,70.4307,70.4046,70.4046,52926.0
2020-05-13 09:30:00,81.12,81.14,81.1,81.11,38239.0,70.4567,70.4741,70.4394,70.4481,38239.0
2020-05-13 09:35:00,81.1,81.1,81.01,81.05,84399.0,70.4394,70.4394,70.3612,70.3959,84399.0
2020-05-13 09:40:00,81.05,81.06,81.04,81.05,7668.0,70.3959,70.4046,70.3873,70.3959,7668.0
2020-05-13 09:45:00,81.05,81.09,81.04,81.09,12966.0,70.3959,70.4307,70.3873,70.4307,12966.0
2020-05-13 09:50:00,81.09,81.13,81.08,81.12,69557.0,70.4307,70.4654,70.422,70.4567,69557.0
2020-05-13 09:55:00,81.12,81.14,81.11,81.14,50411.0,70.4567,70.4741,70.4481,70.4741,50411.0
2020-05-13 10:00:00,81.14,81.15,81.13,81.15,44260.0,70.4741,70.4828,70.4654,70.4828,44260.0
2020-05-13 10:05:00,81.15,81.15,81.14,81.15,16065.0,70.4828,70.4828,70.4741,70.4828,16065.0
2020-05-13 10:10:00,81.15,81.16,81.14,81.16,17010.0,70.4828,70.4915,70.4741,70.4915,17010.0
2020-05-13 10:15:00,81.15,81.16,81.15,81.16,13508.0,70.4828,70.4915,70.4828,70.4915,13508.0
2020-05-13 10:20:00,81.16,81.17,81.15,81.17,37952.0,70.4915,70.5002,70.4828,70.5002,37952.0
2020-05-13 10:25:00,81.17,81.17,81.16,81.17,14852.0,70.5002,70.5002,70.4915,70.5002,14852.0
2020-05-13 10:30:00,81.17,81.17,81.16,81.17,23439.0,70.5002,70.5002,70.4915,70.5002,23439.0
2020-05-13 10:35:00,81.17,81.18,81.16,81.17,15049.0,70.5002,70.5089,70.4915,70.5002,15049.0
2020-05-13 10:40:00,81.17,81.19,81.17,81.19,360117.0,70.5002,70.5175,70.5002,70.5175,360117.0
2020-05-13 10:45:00,81.19,81.2,81.18,81.2,70719.0,70.5175,70.5262,70.5089,70.5262,70719.0
2020-05-13 10:50:00,81.2,81.2,81.19,81.2,16575.0,70.5262,70.5262,70.5175,70.5262,16575.0
2020-05-13 10:55:00,81.2,81.2,81.19,81.2,15397.0,70.5262,70.5262,70.5175,70.5262,15397.0
2020-05-13 11:00:00,81.2,81.2,81.19,81.2,53771.0,70.5262,70.5262,70.5175,70.5262,53771.0
2020-05-13 11:05:00,81.19,81.2,81.18,81.19,27167.0,70.5175,70.5262,70.5089,70.5175,27167.0
2020-05-13 11:10:00,81.19,81.19,81.18,81.18,19087.0,70.5175,70.5175,70.5089,70.5089,19087.0
2020-05-13 11:15:00,81.18,81.19,81.18,81.18,40854.0,70.5089,70.5175,70.5089,70.5089,40854.0
2020-05-13 11:20:00,81.19,81.19,81.18,81.19,21594.0,70.5175,70.5175,70.5089,70.5175,21594.0
2020-05-13 11:25:00,81.18,81.19,81.18,81.19,32115.0,70.5089,70.5175,70.5089,70.5175,32115.0
2020-05-13 11:30:00,81.18,81.19,81.18,81.18,16614.0,70.5089,70.5175,70.5089,70.5089,16614.0
2020-05-13 11:35:00,81.19,81.19,81.18,81.19,13891.0,70.5175,70.5175,70.5089,70.5175,13891.0
2020-05-13 11:40:00,81.18,81.19,81.17,81.19,31629.0,70.5089,70.5175,70.5002,70.5175,31629.0
2020-05-13 11:45:00,81.19,81.19,81.18,81.19,8700.0,70.5175,70.5175,70.5089,70.5175,8700.0
2020-05-13 11:50:00,81.19,81.19,81.18,81.19,11602.0,70.5175,70.5175,70.5089,70.5175,11602.0
2020-05-13 11:55:00,81.18,81.19,81.18,81.18,24523.0,70.5089,70.5175,70.5089,70.5089,24523.0
2020-05-13 12:00:00,81.19,81.19,81.18,81.18,19361.0,70.5175,70.5175,70.5089,70.5089,19361.0
2020-05-13 12:05:00,81.19,81.19,81.18,81.19,13268.0,70.5175,70.5175,70.5089,70.5175,13268.0
2020-05-13 12:10:00,81.18,81.19,81.18,81.18,55970.0,70.5089,70.5175,70.5089,70.5089,55970.0
2020-05-13 12:15:00,81.19,81.19,81.15,81.15,26600.0,70.5175,70.5175,70.4828,70.4828,26600.0
2020-05-13 12:20:00,81.16,81.17,81.16,81.17,11387.0,70.4915,70.5002,70.4915,70.5002,11387.0
2020-05-13 12:25:00,81.17,81.17,81.16,81.17,15123.0,70.5002,70.5002,70.4915,70.5002,15123.0
2020-05-13 12:30:00,81.17,81.17,81.16,81.17,18620.0,70.5002,70.5002,70.4915,70.5002,18620.0
2020-05-13 12:35:00,81.17,81.18,81.16,81.17,75755.0,70.5002,70.5089,70.4915,70.5002,75755.0
2020-05-13 12:40:00,81.17,81.18,81.17,81.17,11104.0,70.5002,70.5089,70.5002,70.5002,11104.0
2020-05-13 12:45:00,81.18,81.18,81.17,81.17,25400.0,70.5089,70.5089,70.5002,70.5002,25400.0
2020-05-13 12:50:00,81.17,81.18,81.17,81.18,18120.0,70.5002,70.5089,70.5002,70.5089,18120.0
2020-05-13 12:55:00,81.17,81.18,81.17,81.17,18896.0,70.5002,70.5089,70.5002,70.5002,18896.0
2020-05-13 13:00:00,81.17,81.18,81.16,81.17,24729.0,70.5002,70.5089,70.4915,70.5002,24729.0
2020-05-13 13:05:00,81.17,81.17,81.16,81.17,10904.0,70.5002,70.5002,70.4915,70.5002,10904.0
2020-05-13 13:10:00,81.16,81.17,81.16,81.17,7449.0,70.4915,70.5002,70.4915,70.5002,7449.0
2020-05-13 13:15:00,81.17,81.18,81.16,81.17,36207.0,70.5002,70.5089,70.4915,70.5002,36207.0
2020-05-13 13:20:00,81.18,81.18,81.17,81.17,8231.0,70.5089,70.5089,70.5002,70.5002,8231.0
2020-05-13 13:25:00,81.17,81.18,81.17,81.17,11034.0,70.5002,70.5089,70.5002,70.5002,11034.0
2020-05-13 13:30:00,81.17,81.18,81.17,81.17,29590.0,70.5002,70.5089,70.5002,70.5002,29590.0
2020-05-13 13:35:00,81.17,81.18,81.17,81.17,21464.0,70.5002,70.5089,70.5002,70.5002,21464.0
2020-05-13 13:40:00,81.17,81.18,81.16,81.17,12579.0,70.5002,70.5089,70.4915,70.5002,12579.0
2020-05-13 13:45:00,81.17,81.17,81.15,81.16,21421.0,70.5002,70.5002,70.4828,70.4915,21421.0
2020-05-13 13:50:00,81.15,81.16,81.14,81.15,26417.0,70.4828,70.4915,70.4741,70.4828,26417.0
2020-05-13 13:55:00,81.15,81.15,81.14,81.15,13492.0,70.4828,70.4828,70.4741,70.4828,13492.0
2020-05-13 14:00:00,81.15,81.16,81.13,81.15,106472.0,70.4828,70.4915,70.4654,70.4828,106472.0
2020-05-13 14:05:00,81.15,81.16,81.15,81.15,10032.0,70.4828,70.4915,70.4828,70.4828,10032.0
2020-05-13 14:10:00,81.15,81.16,81.15,81.16,12356.0,70.4828,70.4915,70.4828,70.4915,12356.0
2020-05-13 14:15:00,81.16,81.16,81.15,81.16,10137.0,70.4915,70.4915,70.4828,70.4915,10137.0
2020-05-13 14:20:00,81.16,81.16,81.14,81.15,24198.0,70.4915,70.4915,70.4741,70.4828,24198.0
2020-05-13 14:25:00,81.14,81.16,81.14,81.15,20647.0,70.4741,70.4915,70.4741,70.4828,20647.0
2020-05-13 14:30:00,81.16,81.17,81.15,81.17,68212.0,70.4915,70.5002,70.4828,70.5002,68212.0
2020-05-13 14:35:00,81.17,81.17,81.15,81.15,36907.0,70.5002,70.5002,70.4828,70.4828,36907.0
2020-05-13 14:40:00,81.16,81.17,81.15,81.17,15177.0,70.4915,70.5002,70.4828,70.5002,15177.0
2020-05-13 14:45:00,81.16,81.17,81.16,81.17,12889.0,70.4915,70.5002,70.4915,70.5002,12889.0
2020-05-13 14:50:00,81.17,81.17,81.16,81.17,34334.0,70.5002,70.5002,70.4915,70.5002,34334.0
2020-05-13 14:55:00,81.17,81.17,81.16,81.16,23172.0,70.5002,70.5002,70.4915,70.4915,23172.0
2020-05-13 15:00:00,81.17,81.17,81.16,81.17,28800.0,70.5002,70.5002,70.4915,70.5002,28800.0
2020-05-13 15:05:00,81.16,81.17,81.16,81.16,33349.0,70.4915,70.5002,70.4915,70.4915,33349.0
2020-05-13 15:10:00,81.16,81.17,81.16,81.17,42748.0,70.4915,70.5002,70.4915,70.5002,42748.0
2020-05-13 15:15:00,81.17,81.17,81.16,81.17,20580.0,70.5002,70.5002,70.4915,70.5002,20580.0
2020-05-13 15:20:00,81.17,81.17,81.13,81.14,50352.0,70.5002,70.5002,70.4654,70.4741,50352.0
2020-05-13 15:25:00,81.14,81.15,81.12,81.14,31639.0,70.4741,70.4828,70.4567,70.4741,31639.0
2020-05-13 15:30:00,81.14,81.14,81.12,81.13,38699.0,70.4741,70.4741,70.4567,70.4654,38699.0
2020-05-13 15:35:00,81.13,81.14,81.12,81.13,112519.0,70.4654,70.4741,70.4567,70.4654,112519.0
2020-05-13 15:40:00,81.13,81.15,81.12,81.13,49175.0,70.4654,70.4828,70.4567,70.4654,49175.0
2020-05-13 15:45:00,81.13,81.14,81.12,81.14,110382.0,70.4654,70.4741,70.4567,70.4741,110382.0
2020-05-13 15:50:00,81.13,81.14,81.12,81.14,24717.0,70.4654,70.4741,70.4567,70.4741,24717.0
2020-05-13 15:55:00,81.15,81.15,81.12,81.14,176632.0,70.4828,70.4828,70.4567,70.4741,176632.0
2020-05-14 09:30:00,81.08,81.1,81.08,81.08,39568.0,70.422,70.4394,70.422,70.422,39568.0
2020-05-14 09:35:00,81.07,81.08,81.06,81.07,17379.0,70.4133,70.422,70.4046,70.4133,17379.0
2020-05-14 09:40:00,81.07,81.07,81.06,81.07,3427.0,70.4133,70.4133,70.4046,70.4133,3427.0
2020-05-14 09:45:00,81.06,81.07,81.01,81.02,40552.0,70.4046,70.4133,70.3612,70.3699,40552.0
2020-05-14 09:50:00,81.01,81.02,81.0,81.0,19468.0,70.3612,70.3699,70.3525,70.3525,19468.0
2020-05-14 09:55:00,81.0,81.0,80.99,80.99,26715.0,70.3525,70.3525,70.3438,70.3438,26715.0
2020-05-14 10:00:00,81.0,81.0,80.99,80.99,4805.0,70.3525,70.3525,70.3438,70.3438,4805.0
2020-05-14 10:05:00,80.99,81.02,80.98,81.02,28140.0,70.3438,70.3699,70.3351,70.3699,28140.0
2020-05-14 10:10:00,81.02,81.03,81.01,81.02,27840.0,70.3699,70.3786,70.3612,70.3699,27840.0
2020-05-14 10:15:00,81.02,81.03,81.01,81.03,48051.0,70.3699,70.3786,70.3612,70.3786,48051.0
2020-05-14 10:20:00,81.02,81.03,81.02,81.02,59378.0,70.3699,70.3786,70.3699,70.3699,59378.0
2020-05-14 10:25:00,81.03,81.03,81.02,81.03,40283.0,70.3786,70.3786,70.3699,70.3786,40283.0
2020-05-14 10:30:00,81.03,81.03,81.02,81.03,26390.0,70.3786,70.3786,70.3699,70.3786,26390.0
2020-05-14 10:35:00,81.03,81.03,81.02,81.03,41329.0,70.3786,70.3786,70.3699,70.3786,41329.0
2020-05-14 10:40:00,81.03,81.03,81.01,81.02,62019.0,70.3786,70.3786,70.3612,70.3699,62019.0
2020-05-14 10:45:00,81.02,81.02,81.0,81.01,92937.0,70.3699,70.3699,70.3525,70.3612,92937.0
2020-05-14 10:50:00,81.01,81.01,81.0,81.01,39912.0,70.3612,70.3612,70.3525,70.3612,39912.0
2020-05-14 10:55:00,81.01,81.01,81.0,81.01,74534.0,70.3612,70.3612,70.3525,70.3612,74534.0
2020-05-14 11:00:00,81.01,81.02,81.0,81.02,78341.0,70.3612,70.3699,70.3525,70.3699,78341.0
2020-05-14 11:05:00,81.02,81.06,81.01,81.05,459972.0,70.3699,70.4046,70.3612,70.3959,459972.0
2020-05-14 11:10:00,81.05,81.09,81.05,81.08,84152.0,70.3959,70.4307,70.3959,70.422,84152.0
2020-05-14 11:15:00,81.08,81.11,81.08,81.11,116569.0,70.422,70.4481,70.422,70.4481,116569.0
2020-05-14 11:20:00,81.1,81.13,81.1,81.11,50815.0,70.4394,70.4654,70.4394,70.4481,50815.0
2020-05-14 11:25:00,81.1,81.11,81.09,81.1,21359.0,70.4394,70.4481,70.4307,70.4394,21359.0
2020-05-14 11:30:00,81.1,81.11,81.09,81.11,28914.0,70.4394,70.4481,70.4307,70.4481,28914.0
2020-05-14 11:35:00,81.11,81.12,81.1,81.11,50360.0,70.4481,70.4567,70.4394,70.4481,50360.0
2020-05-14 11:40:00,81.11,81.11,81.08,81.09,23611.0,70.4481,70.4481,70.422,70.4307,23611.0
2020-05-14 11:45:00,81.08,81.1,81.08,81.09,13203.0,70.422,70.4394,70.422,70.4307,13203.0
2020-05-14 11:50:00,81.09,81.12,81.09,81.12,58941.0,70.4307,70.4567,70.4307,70.4567,58941.0
2020-05-14 11:55:00,81.12,81.12,81.11,81.11,30126.0,70.4567,70.4567,70.4481,70.4481,30126.0
2020-05-14 12:00:00,81.11,81.12,81.1,81.12,19726.0,70.4481,70.4567,70.4394,70.4567,19726.0
2020-05-14 12:05:00,81.12,81.12,81.11,81.11,11911.0,70.4567,70.4567,70.4481,70.4481,11911.0
2020-05-14 12:10:00,81.12,81.12,81.11,81.12,17276.0,70.4567,70.4567,70.4481,70.4567,17276.0
2020-05-14 12:15:00,81.12,81.12,81.11,81.12,19432.0,70.4567,70.4567,70.4481,70.4567,19432.0
2020-05-14 12:20:00,81.12,81.12,81.11,81.12,31366.0,70.4567,70.4567,70.4481,70.4567,31366.0
2020-05-14 12:25:00,81.12,81.12,81.11,81.12,18035.0,70.4567,70.4567,70.4481,70.4567,18035.0
2020-05-14 12:30:00,81.12,81.12,81.11,81.12,14837.0,70.4567,70.4567,70.4481,70.4567,14837.0
2020-05-14 12:35:00,81.12,81.12,81.11,81.12,7734.0,70.4567,70.4567,70.4481,70.4567,7734.0
2020-05-14 12:40:00,81.12,81.12,81.11,81.11,28349.0,70.4567,70.4567,70.4481,70.4481,28349.0
2020-05-14 12:45:00,81.12,81.12,81.08,81.09,21507.0,70.4567,70.4567,70.422,70.4307,21507.0
2020-05-14 12:50:00,81.09,81.11,81.08,81.11,18719.0,70.4307,70.4481,70.422,70.4481,18719.0
2020-05-14 12:55:00,81.11,81.12,81.1,81.12,44706.0,70.4481,70.4567,70.4394,70.4567,44706.0
2020-05-14 13:00:00,81.12,81.12,81.1,81.1,14972.0,70.4567,70.4567,70.4394,70.4394,14972.0
2020-05-14 13:05:00,81.1,81.11,81.1,81.11,11460.0,70.4394,70.4481,70.4394,70.4481,11460.0
2020-05-14 13:10:00,81.11,81.11,81.1,81.11,10977.0,70.4481,70.4481,70.4394,70.4481,10977.0
2020-05-14 13:15:00,81.11,81.11,81.09,81.11,16581.0,70.4481,70.4481,70.4307,70.4481,16581.0
2020-05-14 13:20:00,81.11,81.11,81.1,81.11,16642.0,70.4481,70.4481,70.4394,70.4481,16642.0
2020-05-14 13:25:00,81.11,81.12,81.1,81.12,21874.0,70.4481,70.4567,70.4394,70.4567,21874.0
2020-05-14 13:30:00,81.12,81.13,81.11,81.13,28338.0,70.4567,70.4654,70.4481,70.4654,28338.0
2020-05-14 13:35:00,81.13,81.14,81.11,81.13,12812.0,70.4654,70.4741,70.4481,70.4654,12812.0
2020-05-14 13:40:00,81.13,81.13,81.12,81.13,14216.0,70.4654,70.4654,70.4567,70.4654,14216.0
2020-05-14 13:45:00,81.12,81.13,81.09,81.1,18365.0,70.4567,70.4654,70.4307,70.4394,18365.0
2020-05-14 13:50:00,81.11,81.11,81.09,81.09,13450.0,70.4481,70.4481,70.4307,70.4307,13450.0
2020-05-14 13:55:00,81.09,81.1,81.09,81.1,21529.0,70.4307,70.4394,70.4307,70.4394,21529.0
2020-05-14 14:00:00,81.09,81.1,81.08,81.09,33650.0,70.4307,70.4394,70.422,70.4307,33650.0
2020-05-14 14:05:00,81.08,81.09,81.07,81.08,31353.0,70.422,70.4307,70.4133,70.422,31353.0
2020-05-14 14:10:00,81.09,81.09,81.08,81.09,21845.0,70.4307,70.4307,70.422,70.4307,21845.0
2020-05-14 14:15:00,81.09,81.09,81.08,81.09,27246.0,70.4307,70.4307,70.422,70.4307,27246.0
2020-05-14 14:20:00,81.09,81.09,81.08,81.09,24065.0,70.4307,70.4307,70.422,70.4307,24065.0
2020-05-14 14:25:00,81.08,81.09,81.08,81.09,16235.0,70.422,70.4307,70.422,70.4307,16235.0
2020-05-14 14:30:00,81.09,81.1,81.08,81.09,17999.0,70.4307,70.4394,70.422,70.4307,17999.0
2020-05-14 14:35:00,81.09,81.1,81.09,81.09,17728.0,70.4307,70.4394,70.4307,70.4307,17728.0
2020-05-14 14:40:00,81.09,81.1,81.07,81.09,19096.0,70.4307,70.4394,70.4133,70.4307,19096.0
2020-05-14 14:45:00,81.09,81.09,81.08,81.09,25728.0,70.4307,70.4307,70.422,70.4307,25728.0
2020-05-14 14:50:00,81.09,81.1,81.08,81.09,41844.0,70.4307,70.4394,70.422,70.4307,41844.0
2020-05-14 14:55:00,81.1,81.1,81.09,81.09,21317.0,70.4394,70.4394,70.4307,70.4307,21317.0
2020-05-14 15:00:00,81.1,81.12,81.09,81.12,28781.0,70.4394,70.4567,70.4307,70.4567,28781.0
2020-05-14 15:05:00,81.12,81.12,81.11,81.12,10970.0,70.4567,70.4567,70.4481,70.4567,10970.0
2020-05-14 15:10:00,81.12,81.12,81.11,81.11,23782.0,70.4567,70.4567,70.4481,70.4481,23782.0
2020-05-14 15:15:00,81.12,81.13,81.11,81.13,52956.0,70.4567,70.4654,70.4481,70.4654,52956.0
2020-05-14 15:20:00,81.12,81.13,81.12,81.13,24831.0,70.4567,70.4654,70.4567,70.4654,24831.0
2020-05-14 15:25:00,81.13,81.14,81.12,81.13,33176.0,70.4654,70.4741,70.4567,70.4654,33176.0
2020-05-14 15:30:00,81.13,81.13,81.12,81.12,19476.0,70.4654,70.4654,70.4567,70.4567,19476.0
2020-05-14 15:35:00,81.13,81.13,81.11,81.12,16986.0,70.4654,70.4654,70.4481,70.4567,16986.0
2020-05-14 15:40:00,81.12,81.12,81.11,81.12,20755.0,70.4567,70.4567,70.4481,70.4567,20755.0
2020-05-14 15:45:00,81.12,81.12,81.11,81.12,17634.0,70.4567,70.4567,70.4481,70.4567,17634.0
2020-05-14 15:50:00,81.12,81.12,81.11,81.12,66935.0,70.4567,70.4567,70.4481,70.4567,66935.0
2020-05-14 15:55:00,81.12,81.14,81.1,81.11,64224.0,70.4567,70.4741,70.4394,70.4481,64224.0
2020-05-15 09:30:00,81.13,81.14,81.07,81.08,20133.0,70.4654,70.4741,70.4133,70.422,20133.0
2020-05-15 09:35:00,81.08,81.11,81.07,81.09,10675.0,70.422,70.4481,70.4133,70.4307,10675.0
2020-05-15 09:40:00,81.1,81.12,81.1,81.12,10585.0,70.4394,70.4567,70.4394,70.4567,10585.0
2020-05-15 09:45:00,81.12,81.14,81.11,81.14,6852.0,70.4567,70.4741,70.4481,70.4741,6852.0
2020-05-15 09:50:00,81.14,81.14,81.12,81.13,4389.0,70.4741,70.4741,70.4567,70.4654,4389.0
2020-05-15 09:55:00,81.12,81.13,81.12,81.13,5596.0,70.4567,70.4654,70.4567,70.4654,5596.0
2020-05-15 10:00:00,81.14,81.15,81.13,81.14,3816.0,70.4741,70.4828,70.4654,70.4741,3816.0
2020-05-15 10:05:00,81.15,81.15,81.13,81.13,3254.0,70.4828,70.4828,70.4654,70.4654,3254.0
2020-05-15 10:10:00,81.12,81.16,81.12,81.16,3232.0,70.4567,70.4915,70.4567,70.4915,3232.0
2020-05-15 10:15:00,81.16,81.16,81.15,81.16,11573.0,70.4915,70.4915,70.4828,70.4915,11573.0
2020-05-15 10:20:00,81.16,81.17,81.15,81.17,9719.0,70.4915,70.5002,70.4828,70.5002,9719.0
2020-05-15 10:25:00,81.17,81.17,81.16,81.17,18694.0,70.5002,70.5002,70.4915,70.5002,18694.0
2020-05-15 10:30:00,81.17,81.17,81.16,81.17,9558.0,70.5002,70.5002,70.4915,70.5002,9558.0
2020-05-15 10:35:00,81.17,81.19,81.16,81.19,15438.0,70.5002,70.5175,70.4915,70.5175,15438.0
2020-05-15 10:40:00,81.2,81.2,81.17,81.17,13355.0,70.5262,70.5262,70.5002,70.5002,13355.0
2020-05-15 10:45:00,81.17,81.19,81.17,81.19,15622.0,70.5002,70.5175,70.5002,70.5175,15622.0
2020-05-15 10:50:00,81.19,81.2,81.18,81.18,351407.0,70.5175,70.5262,70.5089,70.5089,351407.0
2020-05-15 10:55:00,81.19,81.2,81.18,81.2,30172.0,70.5175,70.5262,70.5089,70.5262,30172.0
2020-05-15 11:00:00,81.19,81.2,81.19,81.2,80075.0,70.5175,70.5262,70.5175,70.5262,80075.0
2020-05-15 11:05:00,81.2,81.21,81.19,81.2,17718.0,70.5262,70.5349,70.5175,70.5262,17718.0
2020-05-15 11:10:00,81.2,81.21,81.19,81.19,16124.0,70.5262,70.5349,70.5175,70.5175,16124.0
2020-05-15 11:15:00,81.2,81.2,81.19,81.2,112621.0,70.5262,70.5262,70.5175,70.5262,112621.0
2020-05-15 11:20:00,81.2,81.2,81.19,81.2,19276.0,70.5262,70.5262,70.5175,70.5262,19276.0
2020-05-15 11:25:00,81.2,81.2,81.19,81.2,17944.0,70.5262,70.5262,70.5175,70.5262,17944.0
2020-05-15 11:30:00,81.2,81.21,81.19,81.2,36422.0,70.5262,70.5349,70.5175,70.5262,36422.0
2020-05-15 11:35:00,81.2,81.21,81.2,81.2,73628.0,70.5262,70.5349,70.5262,70.5262,73628.0
2020-05-15 11:40:00,81.2,81.22,81.2,81.22,23184.0,70.5262,70.5436,70.5262,70.5436,23184.0
2020-05-15 11:45:00,81.22,81.22,81.2,81.2,72523.0,70.5436,70.5436,70.5262,70.5262,72523.0
2020-05-15 11:50:00,81.2,81.21,81.2,81.2,8203.0,70.5262,70.5349,70.5262,70.5262,8203.0
2020-05-15 11:55:00,81.2,81.22,81.2,81.22,21865.0,70.5262,70.5436,70.5262,70.5436,21865.0
2020-05-15 12:00:00,81.22,81.22,81.2,81.2,39323.0,70.5436,70.5436,70.5262,70.5262,39323.0
2020-05-15 12:05:00,81.2,81.21,81.2,81.2,5323.0,70.5262,70.5349,70.5262,70.5262,5323.0
2020-05-15 12:10:00,81.2,81.22,81.2,81.22,19095.0,70.5262,70.5436,70.5262,70.5436,19095.0
2020-05-15 12:15:00,81.22,81.22,81.21,81.22,34043.0,70.5436,70.5436,70.5349,70.5436,34043.0
2020-05-15 12:20:00,81.22,81.22,81.21,81.22,19716.0,70.5436,70.5436,70.5349,70.5436,19716.0
2020-05-15 12:25:00,81.22,81.23,81.21,81.23,27900.0,70.5436,70.5523,70.5349,70.5523,27900.0
2020-05-15 12:30:00,81.23,81.23,81.22,81.23,12644.0,70.5523,70.5523,70.5436,70.5523,12644.0
2020-05-15 12:35:00,81.23,81.23,81.22,81.23,13930.0,70.5523,70.5523,70.5436,70.5523,13930.0
2020-05-15 12:40:00,81.23,81.24,81.22,81.23,29122.0,70.5523,70.561,70.5436,70.5523,29122.0
2020-05-15 12:45:00,81.23,81.24,81.23,81.23,21009.0,70.5523,70.561,70.5523,70.5523,21009.0
2020-05-15 12:50:00,81.23,81.24,81.23,81.23,41804.0,70.5523,70.561,70.5523,70.5523,41804.0
2020-05-15 12:55:00,81.23,81.24,81.23,81.23,17728.0,70.5523,70.561,70.5523,70.5523,17728.0
2020-05-15 13:00:00,81.23,81.24,81.23,81.23,14596.0,70.5523,70.561,70.5523,70.5523,14596.0
2020-05-15 13:05:00,81.23,81.24,81.23,81.23,21842.0,70.5523,70.561,70.5523,70.5523,21842.0
2020-05-15 13:10:00,81.23,81.24,81.23,81.23,20853.0,70.5523,70.561,70.5523,70.5523,20853.0
2020-05-15 13:15:00,81.23,81.24,81.23,81.23,33036.0,70.5523,70.561,70.5523,70.5523,33036.0
2020-05-15 13:20:00,81.23,81.24,81.23,81.23,31330.0,70.5523,70.561,70.5523,70.5523,31330.0
2020-05-15 13:25:00,81.23,81.24,81.23,81.23,14410.0,70.5523,70.561,70.5523,70.5523,14410.0
2020-05-15 13:30:00,81.23,81.24,81.23,81.23,16797.0,70.5523,70.561,70.5523,70.5523,16797.0
2020-05-15 13:35:00,81.23,81.24,81.23,81.23,23135.0,70.5523,70.561,70.5523,70.5523,23135.0
2020-05-15 13:40:00,81.23,81.24,81.23,81.23,22416.0,70.5523,70.561,70.5523,70.5523,22416.0
2020-05-15 13:45:00,81.23,81.25,81.23,81.25,87210.0,70.5523,70.5697,70.5523,70.5697,87210.0
2020-05-15 13:50:00,81.25,81.26,81.24,81.26,30763.0,70.5697,70.5783,70.561,70.5783,30763.0
2020-05-15 13:55:00,81.26,81.26,81.25,81.26,39950.0,70.5783,70.5783,70.5697,70.5783,39950.0
2020-05-15 14:00:00,81.26,81.26,81.25,81.26,38861.0,70.5783,70.5783,70.5697,70.5783,38861.0
2020-05-15 14:05:00,81.26,81.27,81.25,81.27,59364.0,70.5783,70.587,70.5697,70.587,59364.0
2020-05-15 14:10:00,81.27,81.28,81.26,81.28,36326.0,70.587,70.5957,70.5783,70.5957,36326.0
2020-05-15 14:15:00,81.28,81.29,81.27,81.29,43435.0,70.5957,70.6044,70.587,70.6044,43435.0
2020-05-15 14:20:00,81.29,81.3,81.28,81.3,78905.0,70.6044,70.6131,70.5957,70.6131,78905.0
2020-05-15 14:25:00,81.3,81.31,81.29,81.31,34122.0,70.6131,70.6218,70.6044,70.6218,34122.0
2020-05-15 14:30:00,81.31,81.31,81.3,81.31,15103.0,70.6218,70.6218,70.6131,70.6218,15103.0
2020-05-15 14:35:00,81.31,81.32,81.3,81.31,46687.0,70.6218,70.6304,70.6131,70.6218,46687.0
2020-05-15 14:40:00,81.31,81.32,81.31,81.31,80568.0,70.6218,70.6304,70.6218,70.6218,80568.0
2020-05-15 14:45:00,81.31,81.32,81.3,81.31,43208.0,70.6218,70.6304,70.6131,70.6218,43208.0
2020-05-15 14:50:00,81.31,81.32,81.3,81.31,19486.0,70.6218,70.6304,70.6131,70.6218,19486.0
2020-05-15 14:55:00,81.31,81.32,81.31,81.31,51955.0,70.6218,70.6304,70.6218,70.6218,51955.0
2020-05-15 15:00:00,81.31,81.33,81.31,81.32,56394.0,70.6218,70.6391,70.6218,70.6304,56394.0
2020-05-15 15:05:00,81.33,81.33,81.31,81.32,38224.0,70.6391,70.6391,70.6218,70.6304,38224.0
2020-05-15 15:10:00,81.32,81.33,81.31,81.33,26809.0,70.6304,70.6391,70.6218,70.6391,26809.0
2020-05-15 15:15:00,81.33,81.33,81.32,81.32,95874.0,70.6391,70.6391,70.6304,70.6304,95874.0
2020-05-15 15:20:00,81.33,81.33,81.32,81.33,74971.0,70.6391,70.6391,70.6304,70.6391,74971.0
2020-05-15 15:25:00,81.33,81.33,81.32,81.33,56979.0,70.6391,70.6391,70.6304,70.6391,56979.0
2020-05-15 15:30:00,81.33,81.33,81.31,81.31,120446.0,70.6391,70.6391,70.6218,70.6218,120446.0
2020-05-15 15:35:00,81.32,81.33,81.31,81.33,12888.0,70.6304,70.6391,70.6218,70.6391,12888.0
2020-05-15 15:40:00,81.33,81.33,81.32,81.33,40332.0,70.6391,70.6391,70.6304,70.6391,40332.0
2020-05-15 15:45:00,81.33,81.33,81.3,81.31,91936.0,70.6391,70.6391,70.6131,70.6218,91936.0
2020-05-15 15:50:00,81.31,81.32,81.3,81.31,53880.0,70.6218,70.6304,70.6131,70.6218,53880.0
2020-05-15 15:55:00,81.31,81.31,81.25,81.25,88866.0,70.6218,70.6218,70.5697,70.5697,88866.0
2020-05-18 09:30:00,81.28,81.28,81.22,81.26,46609.0,70.5957,70.5957,70.5436,70.5783,46609.0
2020-05-18 09:35:00,81.26,81.29,81.25,81.29,107943.0,70.5783,70.6044,70.5697,70.6044,107943.0
2020-05-18 09:40:00,81.29,81.3,81.28,81.3,10793.0,70.6044,70.6131,70.5957,70.6131,10793.0
2020-05-18 09:45:00,81.3,81.31,81.29,81.31,32474.0,70.6131,70.6218,70.6044,70.6218,32474.0
2020-05-18 09:50:00,81.3,81.31,81.28,81.28,15730.0,70.6131,70.6218,70.5957,70.5957,15730.0
2020-05-18 09:55:00,81.29,81.29,81.27,81.28,83959.0,70.6044,70.6044,70.587,70.5957,83959.0
2020-05-18 10:00:00,81.28,81.28,81.27,81.28,53603.0,70.5957,70.5957,70.587,70.5957,53603.0
2020-05-18 10:05:00,81.27,81.28,81.26,81.26,21336.0,70.587,70.5957,70.5783,70.5783,21336.0
2020-05-18 10:10:00,81.27,81.27,81.23,81.23,26683.0,70.587,70.587,70.5523,70.5523,26683.0
2020-05-18 10:15:00,81.23,81.24,81.23,81.23,15418.0,70.5523,70.561,70.5523,70.5523,15418.0
2020-05-18 10:20:00,81.23,81.24,81.23,81.23,32298.0,70.5523,70.561,70.5523,70.5523,32298.0
2020-05-18 10:25:00,81.23,81.25,81.23,81.25,15184.0,70.5523,70.5697,70.5523,70.5697,15184.0
2020-05-18 10:30:00,81.25,81.26,81.24,81.25,21450.0,70.5697,70.5783,70.561,70.5697,21450.0
2020-05-18 10:35:00,81.25,81.27,81.25,81.27,113581.0,70.5697,70.587,70.5697,70.587,113581.0
2020-05-18 10:40:00,81.26,81.27,81.26,81.27,223262.0,70.5783,70.587,70.5783,70.587,223262.0
2020-05-18 10:45:00,81.27,81.27,81.26,81.27,10589.0,70.587,70.587,70.5783,70.587,10589.0
2020-05-18 10:50:00,81.27,81.28,81.26,81.28,12704.0,70.587,70.5957,70.5783,70.5957,12704.0
2020-05-18 10:55:00,81.28,81.28,81.26,81.27,38604.0,70.5957,70.5957,70.5783,70.587,38604.0
2020-05-18 11:00:00,81.27,81.27,81.26,81.27,10421.0,70.587,70.587,70.5783,70.587,10421.0
2020-05-18 11:05:00,81.27,81.28,81.26,81.28,34994.0,70.587,70.5957,70.5783,70.5957,34994.0
2020-05-18 11:10:00,81.28,81.28,81.26,81.28,46234.0,70.5957,70.5957,70.5783,70.5957,46234.0
2020-05-18 11:15:00,81.27,81.28,81.27,81.28,26912.0,70.587,70.5957,70.587,70.5957,26912.0
2020-05-18 11:20:00,81.27,81.28,81.27,81.28,15848.0,70.587,70.5957,70.587,70.5957,15848.0
2020-05-18 11:25:00,81.28,81.29,81.27,81.29,11190.0,70.5957,70.6044,70.587,70.6044,11190.0
2020-05-18 11:30:00,81.29,81.3,81.28,81.29,27324.0,70.6044,70.6131,70.5957,70.6044,27324.0
2020-05-18 11:35:00,81.28,81.3,81.28,81.29,22241.0,70.5957,70.6131,70.5957,70.6044,22241.0
2020-05-18 11:40:00,81.29,81.29,81.28,81.29,9174.0,70.6044,70.6044,70.5957,70.6044,9174.0
2020-05-18 11:45:00,81.29,81.29,81.28,81.29,8607.0,70.6044,70.6044,70.5957,70.6044,8607.0
2020-05-18 11:50:00,81.29,81.3,81.29,81.3,12269.0,70.6044,70.6131,70.6044,70.6131,12269.0
2020-05-18 11:55:00,81.3,81.3,81.28,81.3,22703.0,70.6131,70.6131,70.5957,70.6131,22703.0
2020-05-18 12:00:00,81.3,81.3,81.29,81.3,8634.0,70.6131,70.6131,70.6044,70.6131,8634.0
2020-05-18 12:05:00,81.29,81.3,81.29,81.3,20318.0,70.6044,70.6131,70.6044,70.6131,20318.0
2020-05-18 12:10:00,81.3,81.3,81.28,81.28,25430.0,70.6131,70.6131,70.5957,70.5957,25430.0
2020-05-18 12:15:00,81.28,81.3,81.28,81.3,19728.0,70.5957,70.6131,70.5957,70.6131,19728.0
2020-05-18 12:20:00,81.3,81.3,81.28,81.29,44291.0,70.6131,70.6131,70.5957,70.6044,44291.0
2020-05-18 12:25:00,81.29,81.3,81.29,81.3,3729.0,70.6044,70.6131,70.6044,70.6131,3729.0
2020-05-18 12:30:00,81.29,81.3,81.29,81.3,3273.0,70.6044,70.6131,70.6044,70.6131,3273.0
2020-05-18 12:35:00,81.3,81.31,81.29,81.29,37246.0,70.6131,70.6218,70.6044,70.6044,37246.0
2020-05-18 12:40:00,81.3,81.3,81.28,81.28,20845.0,70.6131,70.6131,70.5957,70.5957,20845.0
2020-05-18 12:45:00,81.29,81.3,81.29,81.3,47880.0,70.6044,70.6131,70.6044,70.6131,47880.0
2020-05-18 12:50:00,81.29,81.3,81.29,81.3,11669.0,70.6044,70.6131,70.6044,70.6131,11669.0
2020-05-18 12:55:00,81.3,81.3,81.29,81.3,44321.0,70.6131,70.6131,70.6044,70.6131,44321.0
2020-05-18 13:00:00,81.3,81.31,81.29,81.31,43348.0,70.6131,70.6218,70.6044,70.6218,43348.0
2020-05-18 13:05:00,81.31,81.31,81.3,81.3,26488.0,70.6218,70.6218,70.6131,70.6131,26488.0
2020-05-18 13:10:00,81.31,81.31,81.29,81.3,40125.0,70.6218,70.6218,70.6044,70.6131,40125.0
2020-05-18 13:15:00,81.3,81.3,81.29,81.29,23827.0,70.6131,70.6131,70.6044,70.6044,23827.0
2020-05-18 13:20:00,81.3,81.31,81.29,81.31,26982.0,70.6131,70.6218,70.6044,70.6218,26982.0
2020-05-18 13:25:00,81.31,81.32,81.3,81.3,63450.0,70.6218,70.6304,70.6131,70.6131,63450.0
2020-05-18 13:30:00,81.31,81.32,81.3,81.32,21756.0,70.6218,70.6304,70.6131,70.6304,21756.0
2020-05-18 13:35:00,81.31,81.33,81.31,81.33,31867.0,70.6218,70.6391,70.6218,70.6391,31867.0
2020-05-18 13:40:00,81.33,81.33,81.32,81.33,28357.0,70.6391,70.6391,70.6304,70.6391,28357.0
2020-05-18 13:45:00,81.33,81.34,81.32,81.34,18771.0,70.6391,70.6478,70.6304,70.6478,18771.0
2020-05-18 13:50:00,81.34,81.34,81.33,81.34,16659.0,70.6478,70.6478,70.6391,70.6478,16659.0
2020-05-18 13:55:00,81.34,81.34,81.32,81.33,56367.0,70.6478,70.6478,70.6304,70.6391,56367.0
2020-05-18 14:00:00,81.33,81.33,81.32,81.33,25969.0,70.6391,70.6391,70.6304,70.6391,25969.0
2020-05-18 14:05:00,81.33,81.33,81.32,81.33,36043.0,70.6391,70.6391,70.6304,70.6391,36043.0
2020-05-18 14:10:00,81.33,81.33,81.32,81.32,37480.0,70.6391,70.6391,70.6304,70.6304,37480.0
2020-05-18 14:15:00,81.33,81.33,81.32,81.33,64321.0,70.6391,70.6391,70.6304,70.6391,64321.0
2020-05-18 14:20:00,81.33,81.33,81.32,81.33,72074.0,70.6391,70.6391,70.6304,70.6391,72074.0
2020-05-18 14:25:00,81.32,81.34,81.32,81.33,24635.0,70.6304,70.6478,70.6304,70.6391,24635.0
2020-05-18 14:30:00,81.33,81.33,81.32,81.33,33343.0,70.6391,70.6391,70.6304,70.6391,33343.0
2020-05-18 14:35:00,81.33,81.34,81.32,81.34,28901.0,70.6391,70.6478,70.6304,70.6478,28901.0
2020-05-18 14:40:00,81.34,81.34,81.33,81.34,60304.0,70.6478,70.6478,70.6391,70.6478,60304.0
2020-05-18 14:45:00,81.34,81.34,81.33,81.34,28223.0,70.6478,70.6478,70.6391,70.6478,28223.0
2020-05-18 14:50:00,81.34,81.35,81.33,81.34,42842.0,70.6478,70.6565,70.6391,70.6478,42842.0
2020-05-18 14:55:00,81.34,81.35,81.33,81.34,65574.0,70.6478,70.6565,70.6391,70.6478,65574.0
2020-05-18 15:00:00,81.34,81.36,81.33,81.36,48478.0,70.6478,70.6652,70.6391,70.6652,48478.0
2020-05-18 15:05:00,81.35,81.38,81.35,81.38,191258.0,70.6565,70.6826,70.6565,70.6826,191258.0
2020-05-18 15:10:00,81.38,81.38,81.35,81.37,38366.0,70.6826,70.6826,70.6565,70.6739,38366.0
2020-05-18 15:15:00,81.37,81.37,81.35,81.36,31749.0,70.6739,70.6739,70.6565,70.6652,31749.0
2020-05-18 15:20:00,81.35,81.38,81.35,81.38,46581.0,70.6565,70.6826,70.6565,70.6826,46581.0
2020-05-18 15:25:00,81.38,81.39,81.37,81.38,79412.0,70.6826,70.6912,70.6739,70.6826,79412.0
2020-05-18 15:30:00,81.38,81.38,81.36,81.37,107328.0,70.6826,70.6826,70.6652,70.6739,107328.0
2020-05-18 15:35:00,81.38,81.39,81.37,81.37,98037.0,70.6826,70.6912,70.6739,70.6739,98037.0
2020-05-18 15:40:00,81.38,81.38,81.37,81.38,26145.0,70.6826,70.6826,70.6739,70.6826,26145.0
2020-05-18 15:45:00,81.38,81.38,81.37,81.38,40814.0,70.6826,70.6826,70.6739,70.6826,40814.0
2020-05-18 15:50:00,81.38,81.41,81.37,81.4,117543.0,70.6826,70.7086,70.6739,70.6999,117543.0
2020-05-18 15:55:00,81.41,81.41,81.35,81.37,82235.0,70.7086,70.7086,70.6565,70.6739,82235.0
2020-05-19 09:30:00,81.38,81.41,81.37,81.4,220519.0,70.6826,70.7086,70.6739,70.6999,220519.0
2020-05-19 09:35:00,81.41,81.43,81.4,81.41,12023.0,70.7086,70.726,70.6999,70.7086,12023.0
2020-05-19 09:40:00,81.43,81.45,81.42,81.43,58592.0,70.726,70.7434,70.7173,70.726,58592.0
2020-05-19 09:45:00,81.43,81.44,81.42,81.44,16143.0,70.726,70.7347,70.7173,70.7347,16143.0
2020-05-19 09:50:00,81.44,81.44,81.43,81.44,18300.0,70.7347,70.7347,70.726,70.7347,18300.0
2020-05-19 09:55:00,81.44,81.44,81.42,81.42,19960.0,70.7347,70.7347,70.7173,70.7173,19960.0
2020-05-19 10:00:00,81.42,81.43,81.42,81.42,23640.0,70.7173,70.726,70.7173,70.7173,23640.0
2020-05-19 10:05:00,81.43,81.43,81.42,81.42,19461.0,70.726,70.726,70.7173,70.7173,19461.0
2020-05-19 10:10:00,81.42,81.43,81.42,81.43,21553.0,70.7173,70.726,70.7173,70.726,21553.0
2020-05-19 10:15:00,81.42,81.43,81.42,81.42,24047.0,70.7173,70.726,70.7173,70.7173,24047.0
2020-05-19 10:20:00,81.42,81.44,81.42,81.44,19289.0,70.7173,70.7347,70.7173,70.7347,19289.0
2020-05-19 10:25:00,81.44,81.44,81.43,81.44,14079.0,70.7347,70.7347,70.726,70.7347,14079.0
2020-05-19 10:30:00,81.44,81.44,81.43,81.44,44709.0,70.7347,70.7347,70.726,70.7347,44709.0
2020-05-19 10:35:00,81.44,81.44,81.43,81.44,8152.0,70.7347,70.7347,70.726,70.7347,8152.0
2020-05-19 10:40:00,81.44,81.44,81.43,81.44,18852.0,70.7347,70.7347,70.726,70.7347,18852.0
2020-05-19 10:45:00,81.44,81.44,81.43,81.44,17590.0,70.7347,70.7347,70.726,70.7347,17590.0
2020-05-19 10:50:00,81.44,81.44,81.43,81.44,20790.0,70.7347,70.7347,70.726,70.7347,20790.0
2020-05-19 10:55:00,81.44,81.44,81.43,81.44,17211.0,70.7347,70.7347,70.726,70.7347,17211.0
2020-05-19 11:00:00,81.44,81.44,81.43,81.44,27617.0,70.7347,70.7347,70.726,70.7347,27617.0
2020-05-19 11:05:00,81.44,81.44,81.43,81.44,8128.0,70.7347,70.7347,70.726,70.7347,8128.0
2020-05-19 11:10:00,81.44,81.44,81.43,81.44,13734.0,70.7347,70.7347,70.726,70.7347,13734.0
2020-05-19 11:15:00,81.44,81.46,81.43,81.45,339613.0,70.7347,70.752,70.726,70.7434,339613.0
2020-05-19 11:20:00,81.45,81.46,81.45,81.45,84889.0,70.7434,70.752,70.7434,70.7434,84889.0
2020-05-19 11:25:00,81.45,81.46,81.45,81.45,26855.0,70.7434,70.752,70.7434,70.7434,26855.0
2020-05-19 11:30:00,81.45,81.46,81.45,81.45,14759.0,70.7434,70.752,70.7434,70.7434,14759.0
2020-05-19 11:35:00,81.45,81.46,81.45,81.45,55405.0,70.7434,70.752,70.7434,70.7434,55405.0
2020-05-19 11:40:00,81.45,81.46,81.45,81.45,18007.0,70.7434,70.752,70.7434,70.7434,18007.0
2020-05-19 11:45:00,81.46,81.46,81.45,81.45,20455.0,70.752,70.752,70.7434,70.7434,20455.0
2020-05-19 11:50:00,81.45,81.46,81.45,81.45,9177.0,70.7434,70.752,70.7434,70.7434,9177.0
2020-05-19 11:55:00,81.45,81.46,81.45,81.45,20138.0,70.7434,70.752,70.7434,70.7434,20138.0
2020-05-19 12:00:00,81.45,81.46,81.45,81.45,13001.0,70.7434,70.752,70.7434,70.7434,13001.0
2020-05-19 12:05:00,81.45,81.46,81.45,81.46,11612.0,70.7434,70.752,70.7434,70.752,11612.0
2020-05-19 12:10:00,81.46,81.46,81.45,81.45,23068.0,70.752,70.752,70.7434,70.7434,23068.0
2020-05-19 12:15:00,81.45,81.46,81.45,81.45,17912.0,70.7434,70.752,70.7434,70.7434,17912.0
2020-05-19 12:20:00,81.45,81.46,81.45,81.45,26373.0,70.7434,70.752,70.7434,70.7434,26373.0
2020-05-19 12:25:00,81.45,81.46,81.45,81.45,9518.0,70.7434,70.752,70.7434,70.7434,9518.0
2020-05-19 12:30:00,81.46,81.46,81.45,81.45,17932.0,70.752,70.752,70.7434,70.7434,17932.0
2020-05-19 12:35:00,81.45,81.46,81.45,81.45,14268.0,70.7434,70.752,70.7434,70.7434,14268.0
2020-05-19 12:40:00,81.45,81.46,81.45,81.45,27141.0,70.7434,70.752,70.7434,70.7434,27141.0
2020-05-19 12:45:00,81.45,81.46,81.45,81.45,15834.0,70.7434,70.752,70.7434,70.7434,15834.0
2020-05-19 12:50:00,81.45,81.47,81.45,81.47,37637.0,70.7434,70.7607,70.7434,70.7607,37637.0
2020-05-19 12:55:00,81.47,81.47,81.45,81.46,62839.0,70.7607,70.7607,70.7434,70.752,62839.0
2020-05-19 13:00:00,81.45,81.47,81.45,81.47,15912.0,70.7434,70.7607,70.7434,70.7607,15912.0
2020-05-19 13:05:00,81.47,81.47,81.46,81.47,40319.0,70.7607,70.7607,70.752,70.7607,40319.0
2020-05-19 13:10:00,81.46,81.47,81.46,81.46,11134.0,70.752,70.7607,70.752,70.752,11134.0
2020-05-19 13:15:00,81.47,81.48,81.46,81.48,20438.0,70.7607,70.7694,70.752,70.7694,20438.0
2020-05-19 13:20:00,81.48,81.48,81.47,81.48,10398.0,70.7694,70.7694,70.7607,70.7694,10398.0
2020-05-19 13:25:00,81.48,81.48,81.47,81.48,16291.0,70.7694,70.7694,70.7607,70.7694,16291.0
2020-05-19 13:30:00,81.48,81.48,81.47,81.48,36965.0,70.7694,70.7694,70.7607,70.7694,36965.0
2020-05-19 13:35:00,81.47,81.48,81.47,81.48,39682.0,70.7607,70.7694,70.7607,70.7694,39682.0
2020-05-19 13:40:00,81.48,81.49,81.47,81.48,17720.0,70.7694,70.7781,70.7607,70.7694,17720.0
2020-05-19 13:45:00,81.48,81.49,81.48,81.49,9863.0,70.7694,70.7781,70.7694,70.7781,9863.0
2020-05-19 13:50:00,81.48,81.5,81.48,81.5,22717.0,70.7694,70.7868,70.7694,70.7868,22717.0
2020-05-19 13:55:00,81.5,81.51,81.49,81.51,113375.0,70.7868,70.7955,70.7781,70.7955,113375.0
2020-05-19 14:00:00,81.51,81.51,81.5,81.51,8602.0,70.7955,70.7955,70.7868,70.7955,8602.0
2020-05-19 14:05:00,81.51,81.52,81.5,81.52,49336.0,70.7955,70.8042,70.7868,70.8042,49336.0
2020-05-19 14:10:00,81.52,81.52,81.51,81.52,44806.0,70.8042,70.8042,70.7955,70.8042,44806.0
2020-05-19 14:15:00,81.52,81.54,81.51,81.53,84807.0,70.8042,70.8215,70.7955,70.8128,84807.0
2020-05-19 14:20:00,81.53,81.54,81.53,81.53,28546.0,70.8128,70.8215,70.8128,70.8128,28546.0
2020-05-19 14:25:00,81.53,81.54,81.53,81.53,48578.0,70.8128,70.8215,70.8128,70.8128,48578.0
2020-05-19 14:30:00,81.54,81.54,81.53,81.54,25519.0,70.8215,70.8215,70.8128,70.8215,25519.0
2020-05-19 14:35:00,81.54,81.54,81.53,81.54,88827.0,70.8215,70.8215,70.8128,70.8215,88827.0
2020-05-19 14:40:00,81.54,81.54,81.52,81.53,19814.0,70.8215,70.8215,70.8042,70.8128,19814.0
2020-05-19 14:45:00,81.53,81.54,81.52,81.53,17030.0,70.8128,70.8215,70.8042,70.8128,17030.0
2020-05-19 14:50:00,81.54,81.54,81.53,81.54,29955.0,70.8215,70.8215,70.8128,70.8215,29955.0
2020-05-19 14:55:00,81.54,81.54,81.52,81.54,25835.0,70.8215,70.8215,70.8042,70.8215,25835.0
2020-05-19 15:00:00,81.54,81.54,81.52,81.53,37589.0,70.8215,70.8215,70.8042,70.8128,37589.0
2020-05-19 15:05:00,81.53,81.53,81.52,81.53,60021.0,70.8128,70.8128,70.8042,70.8128,60021.0
2020-05-19 15:10:00,81.53,81.54,81.52,81.54,45747.0,70.8128,70.8215,70.8042,70.8215,45747.0
2020-05-19 15:15:00,81.54,81.54,81.53,81.54,236244.0,70.8215,70.8215,70.8128,70.8215,236244.0
2020-05-19 15:20:00,81.54,81.54,81.53,81.54,72200.0,70.8215,70.8215,70.8128,70.8215,72200.0
2020-05-19 15:25:00,81.54,81.54,81.53,81.54,57235.0,70.8215,70.8215,70.8128,70.8215,57235.0
2020-05-19 15:30:00,81.54,81.54,81.53,81.54,61004.0,70.8215,70.8215,70.8128,70.8215,61004.0
2020-05-19 15:35:00,81.54,81.54,81.52,81.53,137638.0,70.8215,70.8215,70.8042,70.8128,137638.0
2020-05-19 15:40:00,81.53,81.53,81.52,81.53,52036.0,70.8128,70.8128,70.8042,70.8128,52036.0
2020-05-19 15:45:00,81.53,81.53,81.52,81.53,43064.0,70.8128,70.8128,70.8042,70.8128,43064.0
2020-05-19 15:50:00,81.53,81.54,81.52,81.54,103421.0,70.8128,70.8215,70.8042,70.8215,103421.0
2020-05-19 15:55:00,81.54,81.54,81.46,81.46,113905.0,70.8215,70.8215,70.752,70.752,113905.0
2020-05-20 09:30:00,81.52,81.55,81.47,81.52,32527.0,70.8042,70.8302,70.7607,70.8042,32527.0
2020-05-20 09:35:00,81.52,81.54,81.51,81.54,8110.0,70.8042,70.8215,70.7955,70.8215,8110.0
2020-05-20 09:40:00,81.53,81.55,81.52,81.52,12591.0,70.8128,70.8302,70.8042,70.8042,12591.0
2020-05-20 09:45:00,81.53,81.54,81.51,81.54,98975.0,70.8128,70.8215,70.7955,70.8215,98975.0
2020-05-20 09:50:00,81.54,81.54,81.53,81.54,8367.0,70.8215,70.8215,70.8128,70.8215,8367.0
2020-05-20 09:55:00,81.53,81.54,81.52,81.52,4648.0,70.8128,70.8215,70.8042,70.8042,4648.0
2020-05-20 10:00:00,81.52,81.53,81.52,81.52,33008.0,70.8042,70.8128,70.8042,70.8042,33008.0
2020-05-20 10:05:00,81.52,81.53,81.52,81.53,9500.0,70.8042,70.8128,70.8042,70.8128,9500.0
2020-05-20 10:10:00,81.53,81.53,81.52,81.53,9288.0,70.8128,70.8128,70.8042,70.8128,9288.0
2020-05-20 10:15:00,81.53,81.53,81.52,81.53,10284.0,70.8128,70.8128,70.8042,70.8128,10284.0
2020-05-20 10:20:00,81.53,81.54,81.52,81.53,16772.0,70.8128,70.8215,70.8042,70.8128,16772.0
2020-05-20 10:25:00,81.54,81.54,81.5,81.54,250956.0,70.8215,70.8215,70.7868,70.8215,250956.0
2020-05-20 10:30:00,81.54,81.54,81.53,81.53,11004.0,70.8215,70.8215,70.8128,70.8128,11004.0
2020-05-20 10:35:00,81.54,81.54,81.53,81.53,22534.0,70.8215,70.8215,70.8128,70.8128,22534.0
2020-05-20 10:40:00,81.54,81.56,81.52,81.56,249570.0,70.8215,70.8389,70.8042,70.8389,249570.0
2020-05-20 10:45:00,81.56,81.56,81.55,81.56,27718.0,70.8389,70.8389,70.8302,70.8389,27718.0
2020-05-20 10:50:00,81.56,81.56,81.55,81.55,22707.0,70.8389,70.8389,70.8302,70.8302,22707.0
2020-05-20 10:55:00,81.56,81.56,81.55,81.56,5668.0,70.8389,70.8389,70.8302,70.8389,5668.0
2020-05-20 11:00:00,81.56,81.58,81.55,81.56,24374.0,70.8389,70.8563,70.8302,70.8389,24374.0
2020-05-20 11:05:00,81.55,81.56,81.55,81.55,15296.0,70.8302,70.8389,70.8302,70.8302,15296.0
2020-05-20 11:10:00,81.56,81.57,81.55,81.56,63138.0,70.8389,70.8476,70.8302,70.8389,63138.0
2020-05-20 11:15:00,81.56,81.58,81.56,81.58,16291.0,70.8389,70.8563,70.8389,70.8563,16291.0
2020-05-20 11:20:00,81.58,81.6,81.57,81.59,46435.0,70.8563,70.8736,70.8476,70.865,46435.0
2020-05-20 11:25:00,81.59,81.62,81.59,81.62,54231.0,70.865,70.891,70.865,70.891,54231.0
2020-05-20 11:30:00,81.62,81.63,81.61,81.62,14323.0,70.891,70.8997,70.8823,70.891,14323.0
2020-05-20 11:35:00,81.62,81.63,81.61,81.61,31113.0,70.891,70.8997,70.8823,70.8823,31113.0
2020-05-20 11:40:00,81.62,81.63,81.61,81.63,16645.0,70.891,70.8997,70.8823,70.8997,16645.0
2020-05-20 11:45:00,81.63,81.63,81.62,81.62,44065.0,70.8997,70.8997,70.891,70.891,44065.0
2020-05-20 11:50:00,81.63,81.64,81.62,81.63,12477.0,70.8997,70.9084,70.891,70.8997,12477.0
2020-05-20 11:55:00,81.64,81.65,81.63,81.64,18388.0,70.9084,70.9171,70.8997,70.9084,18388.0
2020-05-20 12:00:00,81.64,81.65,81.64,81.65,11634.0,70.9084,70.9171,70.9084,70.9171,11634.0
2020-05-20 12:05:00,81.65,81.65,81.64,81.65,16708.0,70.9171,70.9171,70.9084,70.9171,16708.0
2020-05-20 12:10:00,81.65,81.65,81.63,81.63,10649.0,70.9171,70.9171,70.8997,70.8997,10649.0
2020-05-20 12:15:00,81.64,81.64,81.62,81.64,31710.0,70.9084,70.9084,70.891,70.9084,31710.0
2020-05-20 12:20:00,81.64,81.65,81.63,81.65,26971.0,70.9084,70.9171,70.8997,70.9171,26971.0
2020-05-20 12:25:00,81.64,81.65,81.64,81.65,18080.0,70.9084,70.9171,70.9084,70.9171,18080.0
2020-05-20 12:30:00,81.65,81.65,81.64,81.64,11784.0,70.9171,70.9171,70.9084,70.9084,11784.0
2020-05-20 12:35:00,81.65,81.65,81.63,81.65,13586.0,70.9171,70.9171,70.8997,70.9171,13586.0
2020-05-20 12:40:00,81.64,81.65,81.64,81.65,14931.0,70.9084,70.9171,70.9084,70.9171,14931.0
2020-05-20 12:45:00,81.64,81.65,81.64,81.65,33171.0,70.9084,70.9171,70.9084,70.9171,33171.0
2020-05-20 12:50:00,81.64,81.65,81.64,81.65,4299.0,70.9084,70.9171,70.9084,70.9171,4299.0
2020-05-20 12:55:00,81.65,81.66,81.64,81.66,29042.0,70.9171,70.9258,70.9084,70.9258,29042.0
2020-05-20 13:00:00,81.65,81.66,81.64,81.65,44662.0,70.9171,70.9258,70.9084,70.9171,44662.0
2020-05-20 13:05:00,81.66,81.67,81.65,81.66,51774.0,70.9258,70.9344,70.9171,70.9258,51774.0
2020-05-20 13:10:00,81.65,81.66,81.65,81.65,11392.0,70.9171,70.9258,70.9171,70.9171,11392.0
2020-05-20 13:15:00,81.66,81.66,81.65,81.66,12084.0,70.9258,70.9258,70.9171,70.9258,12084.0
2020-05-20 13:20:00,81.65,81.66,81.64,81.66,22660.0,70.9171,70.9258,70.9084,70.9258,22660.0
2020-05-20 13:25:00,81.66,81.66,81.65,81.66,20062.0,70.9258,70.9258,70.9171,70.9258,20062.0
2020-05-20 13:30:00,81.66,81.68,81.66,81.67,12607.0,70.9258,70.9431,70.9258,70.9344,12607.0
2020-05-20 13:35:00,81.67,81.69,81.67,81.68,20415.0,70.9344,70.9518,70.9344,70.9431,20415.0
2020-05-20 13:40:00,81.68,81.69,81.67,81.67,36301.0,70.9431,70.9518,70.9344,70.9344,36301.0
2020-05-20 13:45:00,81.67,81.68,81.65,81.65,26339.0,70.9344,70.9431,70.9171,70.9171,26339.0
2020-05-20 13:50:00,81.65,81.66,81.62,81.65,19233.0,70.9171,70.9258,70.891,70.9171,19233.0
2020-05-20 13:55:00,81.65,81.67,81.64,81.65,36044.0,70.9171,70.9344,70.9084,70.9171,36044.0
2020-05-20 14:00:00,81.66,81.66,81.63,81.64,12677.0,70.9258,70.9258,70.8997,70.9084,12677.0
2020-05-20 14:05:00,81.64,81.65,81.63,81.65,15879.0,70.9084,70.9171,70.8997,70.9171,15879.0
2020-05-20 14:10:00,81.65,81.65,81.62,81.63,3025.0,70.9171,70.9171,70.891,70.8997,3025.0
2020-05-20 14:15:00,81.63,81.64,81.61,81.62,35524.0,70.8997,70.9084,70.8823,70.891,35524.0
2020-05-20 14:20:00,81.63,81.64,81.62,81.63,36145.0,70.8997,70.9084,70.891,70.8997,36145.0
2020-05-20 14:25:00,81.64,81.64,81.63,81.63,16929.0,70.9084,70.9084,70.8997,70.8997,16929.0
2020-05-20 14:30:00,81.64,81.65,81.63,81.64,19713.0,70.9084,70.9171,70.8997,70.9084,19713.0
2020-05-20 14:35:00,81.65,81.65,81.62,81.63,11278.0,70.9171,70.9171,70.891,70.8997,11278.0
2020-05-20 14:40:00,81.63,81.63,81.61,81.62,45069.0,70.8997,70.8997,70.8823,70.891,45069.0
2020-05-20 14:45:00,81.62,81.62,81.61,81.62,37997.0,70.891,70.891,70.8823,70.891,37997.0
2020-05-20 14:50:00,81.62,81.63,81.61,81.63,20041.0,70.891,70.8997,70.8823,70.8997,20041.0
2020-05-20 14:55:00,81.63,81.64,81.62,81.63,9310.0,70.8997,70.9084,70.891,70.8997,9310.0
2020-05-20 15:00:00,81.64,81.64,81.62,81.62,42225.0,70.9084,70.9084,70.891,70.891,42225.0
2020-05-20 15:05:00,81.63,81.64,81.62,81.64,15448.0,70.8997,70.9084,70.891,70.9084,15448.0
2020-05-20 15:10:00,81.64,81.65,81.63,81.65,50347.0,70.9084,70.9171,70.8997,70.9171,50347.0
2020-05-20 15:15:00,81.65,81.67,81.64,81.65,40170.0,70.9171,70.9344,70.9084,70.9171,40170.0
2020-05-20 15:20:00,81.65,81.68,81.65,81.67,84548.0,70.9171,70.9431,70.9171,70.9344,84548.0
2020-05-20 15:25:00,81.67,81.68,81.66,81.66,55627.0,70.9344,70.9431,70.9258,70.9258,55627.0
2020-05-20 15:30:00,81.66,81.66,81.63,81.64,289403.0,70.9258,70.9258,70.8997,70.9084,289403.0
2020-05-20 15:35:00,81.64,81.65,81.63,81.65,62910.0,70.9084,70.9171,70.8997,70.9171,62910.0
2020-05-20 15:40:00,81.65,81.65,81.64,81.65,27742.0,70.9171,70.9171,70.9084,70.9171,27742.0
2020-05-20 15:45:00,81.65,81.66,81.63,81.64,43072.0,70.9171,70.9258,70.8997,70.9084,43072.0
2020-05-20 15:50:00,81.64,81.64,81.62,81.63,39871.0,70.9084,70.9084,70.891,70.8997,39871.0
2020-05-20 15:55:00,81.63,81.63,81.61,81.62,53029.0,70.8997,70.8997,70.8823,70.891,53029.0
2020-05-21 09:30:00,81.68,81.69,81.65,81.65,33461.0,70.9431,70.9518,70.9171,70.9171,33461.0
2020-05-21 09:35:00,81.66,81.67,81.63,81.66,24181.0,70.9258,70.9344,70.8997,70.9258,24181.0
2020-05-21 09:40:00,81.66,81.67,81.65,81.67,24960.0,70.9258,70.9344,70.9171,70.9344,24960.0
2020-05-21 09:45:00,81.67,81.67,81.66,81.67,18326.0,70.9344,70.9344,70.9258,70.9344,18326.0
2020-05-21 09:50:00,81.67,81.67,81.65,81.65,23494.0,70.9344,70.9344,70.9171,70.9171,23494.0
2020-05-21 09:55:00,81.65,81.66,81.65,81.66,39987.0,70.9171,70.9258,70.9171,70.9258,39987.0
2020-05-21 10:00:00,81.66,81.66,81.65,81.66,21241.0,70.9258,70.9258,70.9171,70.9258,21241.0
2020-05-21 10:05:00,81.66,81.67,81.65,81.66,348046.0,70.9258,70.9344,70.9171,70.9258,348046.0
2020-05-21 10:10:00,81.66,81.67,81.65,81.67,16974.0,70.9258,70.9344,70.9171,70.9344,16974.0
2020-05-21 10:15:00,81.67,81.67,81.66,81.67,50278.0,70.9344,70.9344,70.9258,70.9344,50278.0
2020-05-21 10:20:00,81.67,81.67,81.66,81.67,17760.0,70.9344,70.9344,70.9258,70.9344,17760.0
2020-05-21 10:25:00,81.67,81.68,81.66,81.67,148630.0,70.9344,70.9431,70.9258,70.9344,148630.0
2020-05-21 10:30:00,81.68,81.68,81.66,81.68,59405.0,70.9431,70.9431,70.9258,70.9431,59405.0
2020-05-21 10:35:00,81.67,81.69,81.67,81.69,110956.0,70.9344,70.9518,70.9344,70.9518,110956.0
2020-05-21 10:40:00,81.69,81.69,81.68,81.68,75379.0,70.9518,70.9518,70.9431,70.9431,75379.0
2020-05-21 10:45:00,81.69,81.69,81.68,81.68,16654.0,70.9518,70.9518,70.9431,70.9431,16654.0
2020-05-21 10:50:00,81.69,81.69,81.68,81.69,22129.0,70.9518,70.9518,70.9431,70.9518,22129.0
2020-05-21 10:55:00,81.68,81.69,81.68,81.69,11132.0,70.9431,70.9518,70.9431,70.9518,11132.0
2020-05-21 11:00:00,81.68,81.69,81.68,81.69,15054.0,70.9431,70.9518,70.9431,70.9518,15054.0
2020-05-21 11:05:00,81.68,81.69,81.68,81.68,37716.0,70.9431,70.9518,70.9431,70.9431,37716.0
2020-05-21 11:10:00,81.69,81.69,81.68,81.69,140246.0,70.9518,70.9518,70.9431,70.9518,140246.0
2020-05-21 11:15:00,81.68,81.69,81.68,81.68,42920.0,70.9431,70.9518,70.9431,70.9431,42920.0
2020-05-21 11:20:00,81.68,81.69,81.68,81.68,164081.0,70.9431,70.9518,70.9431,70.9431,164081.0
2020-05-21 11:25:00,81.68,81.69,81.68,81.69,121237.0,70.9431,70.9518,70.9431,70.9518,121237.0
2020-05-21 11:30:00,81.69,81.69,81.68,81.68,13104.0,70.9518,70.9518,70.9431,70.9431,13104.0
2020-05-21 11:35:00,81.68,81.69,81.67,81.67,30585.0,70.9431,70.9518,70.9344,70.9344,30585.0
2020-05-21 11:40:00,81.67,81.68,81.66,81.67,38989.0,70.9344,70.9431,70.9258,70.9344,38989.0
2020-05-21 11:45:00,81.67,81.68,81.66,81.67,13659.0,70.9344,70.9431,70.9258,70.9344,13659.0
2020-05-21 11:50:00,81.67,81.68,81.67,81.67,13359.0,70.9344,70.9431,70.9344,70.9344,13359.0
2020-05-21 11:55:00,81.67,81.68,81.67,81.67,19855.0,70.9344,70.9431,70.9344,70.9344,19855.0
2020-05-21 12:00:00,81.68,81.69,81.67,81.68,67579.0,70.9431,70.9518,70.9344,70.9431,67579.0
2020-05-21 12:05:00,81.69,81.69,81.67,81.68,29397.0,70.9518,70.9518,70.9344,70.9431,29397.0
2020-05-21 12:10:00,81.67,81.68,81.66,81.68,32090.0,70.9344,70.9431,70.9258,70.9431,32090.0
2020-05-21 12:15:00,81.68,81.68,81.67,81.67,56882.0,70.9431,70.9431,70.9344,70.9344,56882.0
2020-05-21 12:20:00,81.67,81.68,81.67,81.67,12341.0,70.9344,70.9431,70.9344,70.9344,12341.0
2020-05-21 12:25:00,81.68,81.69,81.67,81.69,328628.0,70.9431,70.9518,70.9344,70.9518,328628.0
2020-05-21 12:30:00,81.69,81.69,81.68,81.69,38714.0,70.9518,70.9518,70.9431,70.9518,38714.0
2020-05-21 12:35:00,81.69,81.69,81.68,81.69,82805.0,70.9518,70.9518,70.9431,70.9518,82805.0
2020-05-21 12:40:00,81.69,81.69,81.68,81.69,58003.0,70.9518,70.9518,70.9431,70.9518,58003.0
2020-05-21 12:45:00,81.69,81.69,81.68,81.69,73245.0,70.9518,70.9518,70.9431,70.9518,73245.0
2020-05-21 12:50:00,81.68,81.69,81.68,81.69,7072.0,70.9431,70.9518,70.9431,70.9518,7072.0
2020-05-21 12:55:00,81.69,81.69,81.68,81.68,44410.0,70.9518,70.9518,70.9431,70.9431,44410.0
2020-05-21 13:00:00,81.69,81.7,81.68,81.68,88692.0,70.9518,70.9605,70.9431,70.9431,88692.0
2020-05-21 13:05:00,81.68,81.69,81.68,81.69,32441.0,70.9431,70.9518,70.9431,70.9518,32441.0
2020-05-21 13:10:00,81.69,81.69,81.68,81.69,33587.0,70.9518,70.9518,70.9431,70.9518,33587.0
2020-05-21 13:15:00,81.69,81.69,81.68,81.68,6917.0,70.9518,70.9518,70.9431,70.9431,6917.0
2020-05-21 13:20:00,81.69,81.69,81.68,81.69,6383.0,70.9518,70.9518,70.9431,70.9518,6383.0
2020-05-21 13:25:00,81.69,81.69,81.68,81.69,13106.0,70.9518,70.9518,70.9431,70.9518,13106.0
2020-05-21 13:30:00,81.69,81.69,81.68,81.69,12509.0,70.9518,70.9518,70.9431,70.9518,12509.0
2020-05-21 13:35:00,81.69,81.69,81.68,81.68,10615.0,70.9518,70.9518,70.9431,70.9431,10615.0
2020-05-21 13:40:00,81.69,81.69,81.68,81.69,11890.0,70.9518,70.9518,70.9431,70.9518,11890.0
2020-05-21 13:45:00,81.68,81.69,81.68,81.69,21136.0,70.9431,70.9518,70.9431,70.9518,21136.0
2020-05-21 13:50:00,81.69,81.69,81.68,81.69,11454.0,70.9518,70.9518,70.9431,70.9518,11454.0
2020-05-21 13:55:00,81.69,81.69,81.68,81.69,13021.0,70.9518,70.9518,70.9431,70.9518,13021.0
2020-05-21 14:00:00,81.69,81.69,81.68,81.68,18441.0,70.9518,70.9518,70.9431,70.9431,18441.0
2020-05-21 14:05:00,81.69,81.69,81.68,81.69,21175.0,70.9518,70.9518,70.9431,70.9518,21175.0
2020-05-21 14:10:00,81.69,81.69,81.68,81.69,17145.0,70.9518,70.9518,70.9431,70.9518,17145.0
2020-05-21 14:15:00,81.69,81.7,81.68,81.7,53962.0,70.9518,70.9605,70.9431,70.9605,53962.0
2020-05-21 14:20:00,81.7,81.7,81.69,81.69,23680.0,70.9605,70.9605,70.9518,70.9518,23680.0
2020-05-21 14:25:00,81.69,81.7,81.69,81.7,4250.0,70.9518,70.9605,70.9518,70.9605,4250.0
2020-05-21 14:30:00,81.69,81.7,81.69,81.7,10609.0,70.9518,70.9605,70.9518,70.9605,10609.0
2020-05-21 14:35:00,81.7,81.7,81.69,81.7,18438.0,70.9605,70.9605,70.9518,70.9605,18438.0
2020-05-21 14:40:00,81.7,81.7,81.69,81.7,24177.0,70.9605,70.9605,70.9518,70.9605,24177.0
2020-05-21 14:45:00,81.7,81.7,81.68,81.69,31465.0,70.9605,70.9605,70.9431,70.9518,31465.0
2020-05-21 14:50:00,81.69,81.69,81.68,81.68,89994.0,70.9518,70.9518,70.9431,70.9431,89994.0
2020-05-21 14:55:00,81.69,81.69,81.67,81.67,37259.0,70.9518,70.9518,70.9344,70.9344,37259.0
2020-05-21 15:00:00,81.67,81.68,81.67,81.67,11205.0,70.9344,70.9431,70.9344,70.9344,11205.0
2020-05-21 15:05:00,81.67,81.68,81.67,81.68,18535.0,70.9344,70.9431,70.9344,70.9431,18535.0
2020-05-21 15:10:00,81.68,81.68,81.67,81.67,7220.0,70.9431,70.9431,70.9344,70.9344,7220.0
2020-05-21 15:15:00,81.67,81.68,81.67,81.67,21898.0,70.9344,70.9431,70.9344,70.9344,21898.0
2020-05-21 15:20:00,81.67,81.68,81.67,81.67,11903.0,70.9344,70.9431,70.9344,70.9344,11903.0
2020-05-21 15:25:00,81.67,81.68,81.67,81.68,158495.0,70.9344,70.9431,70.9344,70.9431,158495.0
2020-05-21 15:30:00,81.68,81.68,81.67,81.67,42804.0,70.9431,70.9431,70.9344,70.9344,42804.0
2020-05-21 15:35:00,81.68,81.69,81.67,81.68,31795.0,70.9431,70.9518,70.9344,70.9431,31795.0
2020-05-21 15:40:00,81.69,81.69,81.67,81.67,34452.0,70.9518,70.9518,70.9344,70.9344,34452.0
2020-05-21 15:45:00,81.68,81.68,81.67,81.67,26841.0,70.9431,70.9431,70.9344,70.9344,26841.0
2020-05-21 15:50:00,81.67,81.68,81.66,81.66,28679.0,70.9344,70.9431,70.9258,70.9258,28679.0
2020-05-21 15:55:00,81.66,81.67,81.64,81.65,74730.0,70.9258,70.9344,70.9084,70.9171,74730.0
2020-05-22 09:30:00,81.72,81.74,81.66,81.72,23447.0,70.9779,70.9952,70.9258,70.9779,23447.0
2020-05-22 09:35:00,81.72,81.73,81.71,81.73,4327.0,70.9779,70.9866,70.9692,70.9866,4327.0
2020-05-22 09:40:00,81.73,81.73,81.72,81.73,7357.0,70.9866,70.9866,70.9779,70.9866,7357.0
2020-05-22 09:45:00,81.72,81.72,81.7,81.7,16077.0,70.9779,70.9779,70.9605,70.9605,16077.0
2020-05-22 09:50:00,81.7,81.7,81.69,81.7,7932.0,70.9605,70.9605,70.9518,70.9605,7932.0
2020-05-22 09:55:00,81.69,81.7,81.69,81.69,10254.0,70.9518,70.9605,70.9518,70.9518,10254.0
2020-05-22 10:00:00,81.69,81.7,81.69,81.7,15303.0,70.9518,70.9605,70.9518,70.9605,15303.0
2020-05-22 10:05:00,81.69,81.71,81.69,81.69,45025.0,70.9518,70.9692,70.9518,70.9518,45025.0
2020-05-22 10:10:00,81.69,81.7,81.69,81.69,8088.0,70.9518,70.9605,70.9518,70.9518,8088.0
2020-05-22 10:15:00,81.7,81.7,81.69,81.7,83929.0,70.9605,70.9605,70.9518,70.9605,83929.0
2020-05-22 10:20:00,81.7,81.7,81.69,81.7,12185.0,70.9605,70.9605,70.9518,70.9605,12185.0
2020-05-22 10:25:00,81.7,81.7,81.69,81.69,95467.0,70.9605,70.9605,70.9518,70.9518,95467.0
2020-05-22 10:30:00,81.7,81.7,81.69,81.7,268906.0,70.9605,70.9605,70.9518,70.9605,268906.0
2020-05-22 10:35:00,81.7,81.7,81.69,81.7,151534.0,70.9605,70.9605,70.9518,70.9605,151534.0
2020-05-22 10:40:00,81.69,81.7,81.69,81.69,11167.0,70.9518,70.9605,70.9518,70.9518,11167.0
2020-05-22 10:45:00,81.69,81.7,81.69,81.7,12275.0,70.9518,70.9605,70.9518,70.9605,12275.0
2020-05-22 10:50:00,81.69,81.7,81.68,81.69,131007.0,70.9518,70.9605,70.9431,70.9518,131007.0
2020-05-22 10:55:00,81.69,81.69,81.68,81.68,29436.0,70.9518,70.9518,70.9431,70.9431,29436.0
2020-05-22 11:00:00,81.68,81.69,81.68,81.69,41467.0,70.9431,70.9518,70.9431,70.9518,41467.0
2020-05-22 11:05:00,81.69,81.69,81.68,81.69,100297.0,70.9518,70.9518,70.9431,70.9518,100297.0
2020-05-22 11:10:00,81.68,81.69,81.68,81.69,26732.0,70.9431,70.9518,70.9431,70.9518,26732.0
2020-05-22 11:15:00,81.69,81.69,81.67,81.68,38773.0,70.9518,70.9518,70.9344,70.9431,38773.0
2020-05-22 11:20:00,81.67,81.68,81.67,81.67,11814.0,70.9344,70.9431,70.9344,70.9344,11814.0
2020-05-22 11:25:00,81.68,81.68,81.67,81.67,5559.0,70.9431,70.9431,70.9344,70.9344,5559.0
2020-05-22 11:30:00,81.67,81.67,81.66,81.67,18079.0,70.9344,70.9344,70.9258,70.9344,18079.0
2020-05-22 11:35:00,81.67,81.68,81.66,81.66,19058.0,70.9344,70.9431,70.9258,70.9258,19058.0
2020-05-22 11:40:00,81.67,81.68,81.66,81.67,8979.0,70.9344,70.9431,70.9258,70.9344,8979.0
2020-05-22 11:45:00,81.67,81.68,81.67,81.67,28767.0,70.9344,70.9431,70.9344,70.9344,28767.0
2020-05-22 11:50:00,81.67,81.68,81.67,81.68,19658.0,70.9344,70.9431,70.9344,70.9431,19658.0
2020-05-22 11:55:00,81.67,81.68,81.66,81.67,57268.0,70.9344,70.9431,70.9258,70.9344,57268.0
2020-05-22 12:00:00,81.66,81.68,81.66,81.67,16341.0,70.9258,70.9431,70.9258,70.9344,16341.0
2020-05-22 12:05:00,81.68,81.68,81.67,81.67,7051.0,70.9431,70.9431,70.9344,70.9344,7051.0
2020-05-22 12:10:00,81.67,81.68,81.67,81.68,11614.0,70.9344,70.9431,70.9344,70.9431,11614.0
2020-05-22 12:15:00,81.68,81.68,81.67,81.68,1603.0,70.9431,70.9431,70.9344,70.9431,1603.0
2020-05-22 12:20:00,81.67,81.68,81.67,81.67,11086.0,70.9344,70.9431,70.9344,70.9344,11086.0
2020-05-22 12:25:00,81.68,81.68,81.67,81.68,28249.0,70.9431,70.9431,70.9344,70.9431,28249.0
2020-05-22 12:30:00,81.68,81.68,81.67,81.67,8123.0,70.9431,70.9431,70.9344,70.9344,8123.0
2020-05-22 12:35:00,81.67,81.68,81.67,81.67,17727.0,70.9344,70.9431,70.9344,70.9344,17727.0
2020-05-22 12:40:00,81.67,81.68,81.67,81.67,2591.0,70.9344,70.9431,70.9344,70.9344,2591.0
2020-05-22 12:45:00,81.67,81.67,81.65,81.67,59621.0,70.9344,70.9344,70.9171,70.9344,59621.0
2020-05-22 12:50:00,81.67,81.67,81.66,81.66,10238.0,70.9344,70.9344,70.9258,70.9258,10238.0
2020-05-22 12:55:00,81.66,81.67,81.66,81.66,6630.0,70.9258,70.9344,70.9258,70.9258,6630.0
2020-05-22 13:00:00,81.67,81.67,81.66,81.67,5517.0,70.9344,70.9344,70.9258,70.9344,5517.0
2020-05-22 13:05:00,81.67,81.67,81.66,81.67,4962.0,70.9344,70.9344,70.9258,70.9344,4962.0
2020-05-22 13:10:00,81.67,81.68,81.66,81.67,9952.0,70.9344,70.9431,70.9258,70.9344,9952.0
2020-05-22 13:15:00,81.68,81.68,81.67,81.67,9572.0,70.9431,70.9431,70.9344,70.9344,9572.0
2020-05-22 13:20:00,81.67,81.68,81.67,81.67,6790.0,70.9344,70.9431,70.9344,70.9344,6790.0
2020-05-22 13:25:00,81.67,81.68,81.67,81.67,24937.0,70.9344,70.9431,70.9344,70.9344,24937.0
2020-05-22 13:30:00,81.67,81.68,81.67,81.67,9862.0,70.9344,70.9431,70.9344,70.9344,9862.0
2020-05-22 13:35:00,81.67,81.68,81.67,81.67,7842.0,70.9344,70.9431,70.9344,70.9344,7842.0
2020-05-22 13:40:00,81.67,81.68,81.67,81.68,10439.0,70.9344,70.9431,70.9344,70.9431,10439.0
2020-05-22 13:45:00,81.67,81.68,81.67,81.67,16176.0,70.9344,70.9431,70.9344,70.9344,16176.0
2020-05-22 13:50:00,81.68,81.68,81.67,81.67,8558.0,70.9431,70.9431,70.9344,70.9344,8558.0
2020-05-22 13:55:00,81.67,81.68,81.67,81.68,3952.0,70.9344,70.9431,70.9344,70.9431,3952.0
2020-05-22 14:00:00,81.67,81.68,81.67,81.67,4950.0,70.9344,70.9431,70.9344,70.9344,4950.0
2020-05-22 14:05:00,81.67,81.69,81.67,81.69,13338.0,70.9344,70.9518,70.9344,70.9518,13338.0
2020-05-22 14:10:00,81.69,81.69,81.68,81.68,6440.0,70.9518,70.9518,70.9431,70.9431,6440.0
2020-05-22 14:15:00,81.69,81.69,81.68,81.68,12396.0,70.9518,70.9518,70.9431,70.9431,12396.0
2020-05-22 14:20:00,81.69,81.69,81.68,81.68,11695.0,70.9518,70.9518,70.9431,70.9431,11695.0
2020-05-22 14:25:00,81.68,81.7,81.68,81.7,107832.0,70.9431,70.9605,70.9431,70.9605,107832.0
2020-05-22 14:30:00,81.7,81.7,81.69,81.7,12559.0,70.9605,70.9605,70.9518,70.9605,12559.0
2020-05-22 14:35:00,81.7,81.7,81.69,81.7,11360.0,70.9605,70.9605,70.9518,70.9605,11360.0
2020-05-22 14:40:00,81.7,81.7,81.69,81.7,17346.0,70.9605,70.9605,70.9518,70.9605,17346.0
2020-05-22 14:45:00,81.69,81.7,81.69,81.69,6794.0,70.9518,70.9605,70.9518,70.9518,6794.0
2020-05-22 14:50:00,81.7,81.7,81.69,81.7,9374.0,70.9605,70.9605,70.9518,70.9605,9374.0
2020-05-22 14:55:00,81.69,81.7,81.69,81.69,18872.0,70.9518,70.9605,70.9518,70.9518,18872.0
2020-05-22 15:00:00,81.7,81.7,81.69,81.7,16743.0,70.9605,70.9605,70.9518,70.9605,16743.0
2020-05-22 15:05:00,81.7,81.7,81.69,81.69,103414.0,70.9605,70.9605,70.9518,70.9518,103414.0
2020-05-22 15:10:00,81.69,81.7,81.69,81.69,2247.0,70.9518,70.9605,70.9518,70.9518,2247.0
2020-05-22 15:15:00,81.7,81.7,81.69,81.69,4649.0,70.9605,70.9605,70.9518,70.9518,4649.0
2020-05-22 15:20:00,81.7,81.7,81.68,81.69,41257.0,70.9605,70.9605,70.9431,70.9518,41257.0
2020-05-22 15:25:00,81.69,81.69,81.68,81.69,5695.0,70.9518,70.9518,70.9431,70.9518,5695.0
2020-05-22 15:30:00,81.69,81.69,81.68,81.69,6068.0,70.9518,70.9518,70.9431,70.9518,6068.0
2020-05-22 15:35:00,81.69,81.69,81.68,81.69,5263.0,70.9518,70.9518,70.9431,70.9518,5263.0
2020-05-22 15:40:00,81.69,81.69,81.68,81.69,11344.0,70.9518,70.9518,70.9431,70.9518,11344.0
2020-05-22 15:45:00,81.69,81.69,81.68,81.68,15701.0,70.9518,70.9518,70.9431,70.9431,15701.0
2020-05-22 15:50:00,81.69,81.69,81.68,81.69,29299.0,70.9518,70.9518,70.9431,70.9518,29299.0
2020-05-22 15:55:00,81.69,81.69,81.68,81.69,71343.0,70.9518,70.9518,70.9431,70.9518,71343.0
2020-05-26 09:30:00,81.77,81.8,81.75,81.79,48202.0,71.0213,71.0474,71.0039,71.0387,48202.0
2020-05-26 09:35:00,81.79,81.8,81.79,81.8,67224.0,71.0387,71.0474,71.0387,71.0474,67224.0
2020-05-26 09:40:00,81.79,81.82,81.79,81.82,33286.0,71.0387,71.0647,71.0387,71.0647,33286.0
2020-05-26 09:45:00,81.82,81.82,81.77,81.8,900279.0,71.0647,71.0647,71.0213,71.0474,900279.0
2020-05-26 09:50:00,81.8,81.8,81.75,81.76,29388.0,71.0474,71.0474,71.0039,71.0126,29388.0
2020-05-26 09:55:00,81.76,81.76,81.75,81.76,31417.0,71.0126,71.0126,71.0039,71.0126,31417.0
2020-05-26 10:00:00,81.75,81.76,81.75,81.76,10836.0,71.0039,71.0126,71.0039,71.0126,10836.0
2020-05-26 10:05:00,81.76,81.76,81.74,81.75,35524.0,71.0126,71.0126,70.9952,71.0039,35524.0
2020-05-26 10:10:00,81.75,81.75,81.74,81.75,59506.0,71.0039,71.0039,70.9952,71.0039,59506.0
2020-05-26 10:15:00,81.75,81.75,81.74,81.75,39980.0,71.0039,71.0039,70.9952,71.0039,39980.0
2020-05-26 10:20:00,81.75,81.75,81.74,81.75,41741.0,71.0039,71.0039,70.9952,71.0039,41741.0
2020-05-26 10:25:00,81.75,81.75,81.74,81.75,89726.0,71.0039,71.0039,70.9952,71.0039,89726.0
2020-05-26 10:30:00,81.75,81.75,81.74,81.75,192188.0,71.0039,71.0039,70.9952,71.0039,192188.0
2020-05-26 10:35:00,81.75,81.75,81.74,81.75,54127.0,71.0039,71.0039,70.9952,71.0039,54127.0
2020-05-26 10:40:00,81.75,81.75,81.74,81.75,26969.0,71.0039,71.0039,70.9952,71.0039,26969.0
2020-05-26 10:45:00,81.75,81.75,81.73,81.73,45022.0,71.0039,71.0039,70.9866,70.9866,45022.0
2020-05-26 10:50:00,81.73,81.75,81.73,81.75,24692.0,70.9866,71.0039,70.9866,71.0039,24692.0
2020-05-26 10:55:00,81.75,81.75,81.74,81.75,30023.0,71.0039,71.0039,70.9952,71.0039,30023.0
2020-05-26 11:00:00,81.75,81.75,81.73,81.74,17720.0,71.0039,71.0039,70.9866,70.9952,17720.0
2020-05-26 11:05:00,81.74,81.74,81.73,81.74,17359.0,70.9952,70.9952,70.9866,70.9952,17359.0
2020-05-26 11:10:00,81.74,81.75,81.73,81.75,2149803.0,70.9952,71.0039,70.9866,71.0039,2149803.0
2020-05-26 11:15:00,81.75,81.75,81.74,81.75,35749.0,71.0039,71.0039,70.9952,71.0039,35749.0
2020-05-26 11:20:00,81.75,81.75,81.74,81.74,87817.0,71.0039,71.0039,70.9952,70.9952,87817.0
2020-05-26 11:25:00,81.75,81.75,81.74,81.75,85219.0,71.0039,71.0039,70.9952,71.0039,85219.0
2020-05-26 11:30:00,81.75,81.75,81.74,81.75,75887.0,71.0039,71.0039,70.9952,71.0039,75887.0
2020-05-26 11:35:00,81.75,81.75,81.74,81.75,9167.0,71.0039,71.0039,70.9952,71.0039,9167.0
2020-05-26 11:40:00,81.75,81.75,81.74,81.75,25354.0,71.0039,71.0039,70.9952,71.0039,25354.0
2020-05-26 11:45:00,81.74,81.75,81.74,81.75,221209.0,70.9952,71.0039,70.9952,71.0039,221209.0
2020-05-26 11:50:00,81.75,81.76,81.74,81.76,38141.0,71.0039,71.0126,70.9952,71.0126,38141.0
2020-05-26 11:55:00,81.76,81.76,81.73,81.74,61838.0,71.0126,71.0126,70.9866,70.9952,61838.0
2020-05-26 12:00:00,81.74,81.74,81.73,81.74,54516.0,70.9952,70.9952,70.9866,70.9952,54516.0
2020-05-26 12:05:00,81.74,81.75,81.73,81.75,24230.0,70.9952,71.0039,70.9866,71.0039,24230.0
2020-05-26 12:10:00,81.75,81.75,81.73,81.73,47459.0,71.0039,71.0039,70.9866,70.9866,47459.0
2020-05-26 12:15:00,81.73,81.74,81.73,81.74,17424.0,70.9866,70.9952,70.9866,70.9952,17424.0
2020-05-26 12:20:00,81.73,81.75,81.73,81.74,22767.0,70.9866,71.0039,70.9866,70.9952,22767.0
2020-05-26 12:25:00,81.74,81.75,81.73,81.75,15450.0,70.9952,71.0039,70.9866,71.0039,15450.0
2020-05-26 12:30:00,81.75,81.75,81.74,81.75,30641.0,71.0039,71.0039,70.9952,71.0039,30641.0
2020-05-26 12:35:00,81.75,81.75,81.74,81.74,29271.0,71.0039,71.0039,70.9952,70.9952,29271.0
2020-05-26 12:40:00,81.75,81.75,81.74,81.75,22165.0,71.0039,71.0039,70.9952,71.0039,22165.0
2020-05-26 12:45:00,81.75,81.76,81.74,81.76,48108.0,71.0039,71.0126,70.9952,71.0126,48108.0
2020-05-26 12:50:00,81.76,81.76,81.75,81.76,8350.0,71.0126,71.0126,71.0039,71.0126,8350.0
2020-05-26 12:55:00,81.76,81.76,81.75,81.76,26437.0,71.0126,71.0126,71.0039,71.0126,26437.0
2020-05-26 13:00:00,81.76,81.76,81.74,81.76,36036.0,71.0126,71.0126,70.9952,71.0126,36036.0
2020-05-26 13:05:00,81.75,81.76,81.75,81.76,21978.0,71.0039,71.0126,71.0039,71.0126,21978.0
2020-05-26 13:10:00,81.76,81.76,81.75,81.75,44012.0,71.0126,71.0126,71.0039,71.0039,44012.0
2020-05-26 13:15:00,81.76,81.76,81.75,81.76,29548.0,71.0126,71.0126,71.0039,71.0126,29548.0
2020-05-26 13:20:00,81.76,81.76,81.75,81.76,70051.0,71.0126,71.0126,71.0039,71.0126,70051.0
2020-05-26 13:25:00,81.76,81.76,81.75,81.76,16275.0,71.0126,71.0126,71.0039,71.0126,16275.0
2020-05-26 13:30:00,81.76,81.76,81.75,81.76,31456.0,71.0126,71.0126,71.0039,71.0126,31456.0
2020-05-26 13:35:00,81.76,81.76,81.75,81.76,23366.0,71.0126,71.0126,71.0039,71.0126,23366.0
2020-05-26 13:40:00,81.76,81.77,81.75,81.77,10990.0,71.0126,71.0213,71.0039,71.0213,10990.0
2020-05-26 13:45:00,81.77,81.77,81.76,81.77,19462.0,71.0213,71.0213,71.0126,71.0213,19462.0
2020-05-26 13:50:00,81.77,81.77,81.76,81.77,31428.0,71.0213,71.0213,71.0126,71.0213,31428.0
2020-05-26 13:55:00,81.77,81.77,81.76,81.77,53567.0,71.0213,71.0213,71.0126,71.0213,53567.0
2020-05-26 14:00:00,81.77,81.77,81.76,81.77,87169.0,71.0213,71.0213,71.0126,71.0213,87169.0
2020-05-26 14:05:00,81.77,81.77,81.76,81.77,16848.0,71.0213,71.0213,71.0126,71.0213,16848.0
2020-05-26 14:10:00,81.77,81.77,81.76,81.77,30449.0,71.0213,71.0213,71.0126,71.0213,30449.0
2020-05-26 14:15:00,81.77,81.77,81.76,81.77,11256.0,71.0213,71.0213,71.0126,71.0213,11256.0
2020-05-26 14:20:00,81.77,81.78,81.76,81.78,26456.0,71.0213,71.03,71.0126,71.03,26456.0
2020-05-26 14:25:00,81.78,81.78,81.77,81.78,23694.0,71.03,71.03,71.0213,71.03,23694.0
2020-05-26 14:30:00,81.78,81.78,81.77,81.77,38674.0,71.03,71.03,71.0213,71.0213,38674.0
2020-05-26 14:35:00,81.78,81.78,81.77,81.78,78298.0,71.03,71.03,71.0213,71.03,78298.0
2020-05-26 14:40:00,81.78,81.78,81.77,81.78,25063.0,71.03,71.03,71.0213,71.03,25063.0
2020-05-26 14:45:00,81.78,81.78,81.77,81.78,47398.0,71.03,71.03,71.0213,71.03,47398.0
2020-05-26 14:50:00,81.78,81.78,81.77,81.78,21391.0,71.03,71.03,71.0213,71.03,21391.0
2020-05-26 14:55:00,81.78,81.79,81.77,81.79,41139.0,71.03,71.0387,71.0213,71.0387,41139.0
2020-05-26 15:00:00,81.79,81.79,81.78,81.79,14474.0,71.0387,71.0387,71.03,71.0387,14474.0
2020-05-26 15:05:00,81.79,81.79,81.78,81.79,31378.0,71.0387,71.0387,71.03,71.0387,31378.0
2020-05-26 15:10:00,81.79,81.79,81.78,81.79,17102.0,71.0387,71.0387,71.03,71.0387,17102.0
2020-05-26 15:15:00,81.79,81.79,81.78,81.79,51027.0,71.0387,71.0387,71.03,71.0387,51027.0
2020-05-26 15:20:00,81.79,81.79,81.78,81.79,59198.0,71.0387,71.0387,71.03,71.0387,59198.0
2020-05-26 15:25:00,81.79,81.79,81.76,81.78,155175.0,71.0387,71.0387,71.0126,71.03,155175.0
2020-05-26 15:30:00,81.78,81.78,81.76,81.77,33443.0,71.03,71.03,71.0126,71.0213,33443.0
2020-05-26 15:35:00,81.77,81.77,81.75,81.76,51600.0,71.0213,71.0213,71.0039,71.0126,51600.0
2020-05-26 15:40:00,81.76,81.76,81.75,81.76,35527.0,71.0126,71.0126,71.0039,71.0126,35527.0
2020-05-26 15:45:00,81.76,81.76,81.75,81.76,68426.0,71.0126,71.0126,71.0039,71.0126,68426.0
2020-05-26 15:50:00,81.75,81.76,81.74,81.75,66597.0,71.0039,71.0126,70.9952,71.0039,66597.0
2020-05-26 15:55:00,81.75,81.76,81.73,81.75,62629.0,71.0039,71.0126,70.9866,71.0039,62629.0
2020-05-27 09:30:00,81.82,81.82,81.74,81.77,32664.0,71.0647,71.0647,70.9952,71.0213,32664.0
2020-05-27 09:35:00,81.79,81.82,81.78,81.79,417080.0,71.0387,71.0647,71.03,71.0387,417080.0
2020-05-27 09:40:00,81.78,81.79,81.76,81.77,41964.0,71.03,71.0387,71.0126,71.0213,41964.0
2020-05-27 09:45:00,81.77,81.77,81.75,81.76,46528.0,71.0213,71.0213,71.0039,71.0126,46528.0
2020-05-27 09:50:00,81.76,81.76,81.75,81.76,21908.0,71.0126,71.0126,71.0039,71.0126,21908.0
2020-05-27 09:55:00,81.76,81.76,81.75,81.76,42654.0,71.0126,71.0126,71.0039,71.0126,42654.0
2020-05-27 10:00:00,81.76,81.76,81.75,81.76,12493.0,71.0126,71.0126,71.0039,71.0126,12493.0
2020-05-27 10:05:00,81.76,81.76,81.75,81.76,27472.0,71.0126,71.0126,71.0039,71.0126,27472.0
2020-05-27 10:10:00,81.76,81.76,81.74,81.75,55040.0,71.0126,71.0126,70.9952,71.0039,55040.0
2020-05-27 10:15:00,81.75,81.75,81.74,81.75,21410.0,71.0039,71.0039,70.9952,71.0039,21410.0
2020-05-27 10:20:00,81.74,81.75,81.74,81.75,38901.0,70.9952,71.0039,70.9952,71.0039,38901.0
2020-05-27 10:25:00,81.75,81.75,81.74,81.75,95818.0,71.0039,71.0039,70.9952,71.0039,95818.0
2020-05-27 10:30:00,81.75,81.75,81.74,81.74,7966.0,71.0039,71.0039,70.9952,70.9952,7966.0
2020-05-27 10:35:00,81.75,81.75,81.73,81.73,69744.0,71.0039,71.0039,70.9866,70.9866,69744.0
2020-05-27 10:40:00,81.73,81.74,81.72,81.73,38917.0,70.9866,70.9952,70.9779,70.9866,38917.0
2020-05-27 10:45:00,81.72,81.73,81.7,81.7,36814.0,70.9779,70.9866,70.9605,70.9605,36814.0
2020-05-27 10:50:00,81.7,81.72,81.7,81.72,10010.0,70.9605,70.9779,70.9605,70.9779,10010.0
2020-05-27 10:55:00,81.72,81.72,81.71,81.72,34916.0,70.9779,70.9779,70.9692,70.9779,34916.0
2020-05-27 11:00:00,81.72,81.72,81.71,81.72,5897.0,70.9779,70.9779,70.9692,70.9779,5897.0
2020-05-27 11:05:00,81.71,81.72,81.71,81.71,250201.0,70.9692,70.9779,70.9692,70.9692,250201.0
2020-05-27 11:10:00,81.71,81.74,81.71,81.74,78250.0,70.9692,70.9952,70.9692,70.9952,78250.0
2020-05-27 11:15:00,81.73,81.75,81.73,81.75,50813.0,70.9866,71.0039,70.9866,71.0039,50813.0
2020-05-27 11:20:00,81.74,81.75,81.74,81.75,13345.0,70.9952,71.0039,70.9952,71.0039,13345.0
2020-05-27 11:25:00,81.75,81.75,81.74,81.75,68909.0,71.0039,71.0039,70.9952,71.0039,68909.0
2020-05-27 11:30:00,81.74,81.75,81.74,81.75,48792.0,70.9952,71.0039,70.9952,71.0039,48792.0
2020-05-27 11:35:00,81.74,81.75,81.73,81.75,44988.0,70.9952,71.0039,70.9866,71.0039,44988.0
2020-05-27 11:40:00,81.75,81.75,81.74,81.75,22809.0,71.0039,71.0039,70.9952,71.0039,22809.0
2020-05-27 11:45:00,81.75,81.75,81.74,81.74,63132.0,71.0039,71.0039,70.9952,70.9952,63132.0
2020-05-27 11:50:00,81.75,81.76,81.74,81.75,25189.0,71.0039,71.0126,70.9952,71.0039,25189.0
2020-05-27 11:55:00,81.75,81.76,81.75,81.76,34218.0,71.0039,71.0126,71.0039,71.0126,34218.0
2020-05-27 12:00:00,81.76,81.77,81.75,81.77,61146.0,71.0126,71.0213,71.0039,71.0213,61146.0
2020-05-27 12:05:00,81.77,81.77,81.76,81.77,37768.0,71.0213,71.0213,71.0126,71.0213,37768.0
2020-05-27 12:10:00,81.77,81.77,81.76,81.77,55029.0,71.0213,71.0213,71.0126,71.0213,55029.0
2020-05-27 12:15:00,81.77,81.77,81.76,81.77,72501.0,71.0213,71.0213,71.0126,71.0213,72501.0
2020-05-27 12:20:00,81.77,81.77,81.76,81.77,43454.0,71.0213,71.0213,71.0126,71.0213,43454.0
2020-05-27 12:25:00,81.77,81.78,81.76,81.77,32313.0,71.0213,71.03,71.0126,71.0213,32313.0
2020-05-27 12:30:00,81.78,81.78,81.77,81.78,15534.0,71.03,71.03,71.0213,71.03,15534.0
2020-05-27 12:35:00,81.78,81.78,81.77,81.77,20899.0,71.03,71.03,71.0213,71.0213,20899.0
2020-05-27 12:40:00,81.78,81.78,81.77,81.78,65342.0,71.03,71.03,71.0213,71.03,65342.0
2020-05-27 12:45:00,81.78,81.79,81.77,81.79,51317.0,71.03,71.0387,71.0213,71.0387,51317.0
2020-05-27 12:50:00,81.79,81.79,81.77,81.78,34837.0,71.0387,71.0387,71.0213,71.03,34837.0
2020-05-27 12:55:00,81.78,81.79,81.77,81.79,15064.0,71.03,71.0387,71.0213,71.0387,15064.0
2020-05-27 13:00:00,81.79,81.79,81.78,81.78,26719.0,71.0387,71.0387,71.03,71.03,26719.0
2020-05-27 13:05:00,81.79,81.79,81.78,81.79,7665.0,71.0387,71.0387,71.03,71.0387,7665.0
2020-05-27 13:10:00,81.79,81.79,81.78,81.79,31357.0,71.0387,71.0387,71.03,71.0387,31357.0
2020-05-27 13:15:00,81.79,81.79,81.78,81.79,49363.0,71.0387,71.0387,71.03,71.0387,49363.0
2020-05-27 13:20:00,81.79,81.8,81.78,81.8,26067.0,71.0387,71.0474,71.03,71.0474,26067.0
2020-05-27 13:25:00,81.8,81.8,81.79,81.8,20549.0,71.0474,71.0474,71.0387,71.0474,20549.0
2020-05-27 13:30:00,81.8,81.81,81.79,81.8,65637.0,71.0474,71.056,71.0387,71.0474,65637.0
2020-05-27 13:35:00,81.8,81.81,81.8,81.81,20632.0,71.0474,71.056,71.0474,71.056,20632.0
2020-05-27 13:40:00,81.81,81.82,81.8,81.81,39582.0,71.056,71.0647,71.0474,71.056,39582.0
2020-05-27 13:45:00,81.81,81.82,81.81,81.81,19332.0,71.056,71.0647,71.056,71.056,19332.0
2020-05-27 13:50:00,81.81,81.82,81.81,81.81,35526.0,71.056,71.0647,71.056,71.056,35526.0
2020-05-27 13:55:00,81.81,81.83,81.81,81.82,53069.0,71.056,71.0734,71.056,71.0647,53069.0
2020-05-27 14:00:00,81.82,81.83,81.81,81.83,103627.0,71.0647,71.0734,71.056,71.0734,103627.0
2020-05-27 14:05:00,81.83,81.83,81.82,81.83,58049.0,71.0734,71.0734,71.0647,71.0734,58049.0
2020-05-27 14:10:00,81.83,81.84,81.82,81.84,30346.0,71.0734,71.0821,71.0647,71.0821,30346.0
2020-05-27 14:15:00,81.84,81.84,81.83,81.84,13804.0,71.0821,71.0821,71.0734,71.0821,13804.0
2020-05-27 14:20:00,81.84,81.85,81.83,81.84,28996.0,71.0821,71.0908,71.0734,71.0821,28996.0
2020-05-27 14:25:00,81.84,81.85,81.84,81.84,23641.0,71.0821,71.0908,71.0821,71.0821,23641.0
2020-05-27 14:30:00,81.84,81.85,81.84,81.84,35405.0,71.0821,71.0908,71.0821,71.0821,35405.0
2020-05-27 14:35:00,81.84,81.85,81.84,81.84,18882.0,71.0821,71.0908,71.0821,71.0821,18882.0
2020-05-27 14:40:00,81.84,81.85,81.84,81.85,49660.0,71.0821,71.0908,71.0821,71.0908,49660.0
2020-05-27 14:45:00,81.84,81.85,81.83,81.84,44618.0,71.0821,71.0908,71.0734,71.0821,44618.0
2020-05-27 14:50:00,81.84,81.84,81.83,81.84,17052.0,71.0821,71.0821,71.0734,71.0821,17052.0
2020-05-27 14:55:00,81.84,81.84,81.83,81.84,29676.0,71.0821,71.0821,71.0734,71.0821,29676.0
2020-05-27 15:00:00,81.84,81.85,81.83,81.84,52565.0,71.0821,71.0908,71.0734,71.0821,52565.0
2020-05-27 15:05:00,81.84,81.85,81.84,81.84,32044.0,71.0821,71.0908,71.0821,71.0821,32044.0
2020-05-27 15:10:00,81.84,81.85,81.84,81.84,30580.0,71.0821,71.0908,71.0821,71.0821,30580.0
2020-05-27 15:15:00,81.84,81.85,81.84,81.84,22215.0,71.0821,71.0908,71.0821,71.0821,22215.0
2020-05-27 15:20:00,81.84,81.85,81.84,81.84,42618.0,71.0821,71.0908,71.0821,71.0821,42618.0
2020-05-27 15:25:00,81.84,81.85,81.84,81.85,68962.0,71.0821,71.0908,71.0821,71.0908,68962.0
2020-05-27 15:30:00,81.84,81.85,81.84,81.84,41008.0,71.0821,71.0908,71.0821,71.0821,41008.0
2020-05-27 15:35:00,81.84,81.85,81.84,81.84,29547.0,71.0821,71.0908,71.0821,71.0821,29547.0
2020-05-27 15:40:00,81.84,81.85,81.84,81.84,24420.0,71.0821,71.0908,71.0821,71.0821,24420.0
2020-05-27 15:45:00,81.85,81.85,81.8,81.81,118911.0,71.0908,71.0908,71.0474,71.056,118911.0
2020-05-27 15:50:00,81.81,81.81,81.8,81.81,49775.0,71.056,71.056,71.0474,71.056,49775.0
2020-05-27 15:55:00,81.81,81.83,81.8,81.81,52291.0,71.056,71.0734,71.0474,71.056,52291.0
2020-05-28 09:30:00,81.87,81.91,81.84,81.88,37307.0,71.1082,71.1429,71.0821,71.1168,37307.0
2020-05-28 09:35:00,81.88,81.89,81.87,81.88,31930.0,71.1168,71.1255,71.1082,71.1168,31930.0
2020-05-28 09:40:00,81.88,81.88,81.85,81.85,4857.0,71.1168,71.1168,71.0908,71.0908,4857.0
2020-05-28 09:45:00,81.86,81.88,81.85,81.87,53940.0,71.0995,71.1168,71.0908,71.1082,53940.0
2020-05-28 09:50:00,81.87,81.88,81.86,81.88,16538.0,71.1082,71.1168,71.0995,71.1168,16538.0
2020-05-28 09:55:00,81.87,81.88,81.87,81.88,11999.0,71.1082,71.1168,71.1082,71.1168,11999.0
2020-05-28 10:00:00,81.88,81.88,81.86,81.87,30926.0,71.1168,71.1168,71.0995,71.1082,30926.0
2020-05-28 10:05:00,81.87,81.88,81.86,81.87,13326.0,71.1082,71.1168,71.0995,71.1082,13326.0
2020-05-28 10:10:00,81.88,81.9,81.87,81.9,16882.0,71.1168,71.1342,71.1082,71.1342,16882.0
2020-05-28 10:15:00,81.9,81.9,81.89,81.9,15216.0,71.1342,71.1342,71.1255,71.1342,15216.0
2020-05-28 10:20:00,81.89,81.91,81.89,81.9,69014.0,71.1255,71.1429,71.1255,71.1342,69014.0
2020-05-28 10:25:00,81.9,81.92,81.89,81.9,93200.0,71.1342,71.1516,71.1255,71.1342,93200.0
2020-05-28 10:30:00,81.9,81.91,81.9,81.91,14749.0,71.1342,71.1429,71.1342,71.1429,14749.0
2020-05-28 10:35:00,81.9,81.91,81.9,81.9,5355.0,71.1342,71.1429,71.1342,71.1342,5355.0
2020-05-28 10:40:00,81.91,81.91,81.9,81.91,27010.0,71.1429,71.1429,71.1342,71.1429,27010.0
2020-05-28 10:45:00,81.91,81.92,81.9,81.92,237963.0,71.1429,71.1516,71.1342,71.1516,237963.0
2020-05-28 10:50:00,81.91,81.92,81.91,81.91,14598.0,71.1429,71.1516,71.1429,71.1429,14598.0
2020-05-28 10:55:00,81.92,81.94,81.91,81.94,100841.0,71.1516,71.169,71.1429,71.169,100841.0
2020-05-28 11:00:00,81.94,81.95,81.91,81.92,31201.0,71.169,71.1776,71.1429,71.1516,31201.0
2020-05-28 11:05:00,81.91,81.93,81.91,81.92,7143.0,71.1429,71.1603,71.1429,71.1516,7143.0
2020-05-28 11:10:00,81.92,81.93,81.92,81.93,13996.0,71.1516,71.1603,71.1516,71.1603,13996.0
2020-05-28 11:15:00,81.93,81.93,81.92,81.93,13671.0,71.1603,71.1603,71.1516,71.1603,13671.0
2020-05-28 11:20:00,81.92,81.93,81.92,81.92,18255.0,71.1516,71.1603,71.1516,71.1516,18255.0
2020-05-28 11:25:00,81.92,81.93,81.92,81.92,351765.0,71.1516,71.1603,71.1516,71.1516,351765.0
2020-05-28 11:30:00,81.92,81.93,81.92,81.92,36734.0,71.1516,71.1603,71.1516,71.1516,36734.0
2020-05-28 11:35:00,81.93,81.93,81.92,81.92,13293.0,71.1603,71.1603,71.1516,71.1516,13293.0
2020-05-28 11:40:00,81.92,81.93,81.91,81.92,11988.0,71.1516,71.1603,71.1429,71.1516,11988.0
2020-05-28 11:45:00,81.92,81.92,81.9,81.91,8400.0,71.1516,71.1516,71.1342,71.1429,8400.0
2020-05-28 11:50:00,81.91,81.91,81.9,81.91,4986.0,71.1429,71.1429,71.1342,71.1429,4986.0
2020-05-28 11:55:00,81.91,81.91,81.9,81.91,7289.0,71.1429,71.1429,71.1342,71.1429,7289.0
2020-05-28 12:00:00,81.91,81.92,81.9,81.9,51720.0,71.1429,71.1516,71.1342,71.1342,51720.0
2020-05-28 12:05:00,81.9,81.91,81.9,81.91,6701.0,71.1342,71.1429,71.1342,71.1429,6701.0
2020-05-28 12:10:00,81.91,81.91,81.9,81.9,11560.0,71.1429,71.1429,71.1342,71.1342,11560.0
2020-05-28 12:15:00,81.9,81.91,81.9,81.91,27266.0,71.1342,71.1429,71.1342,71.1429,27266.0
2020-05-28 12:20:00,81.91,81.91,81.9,81.9,43365.0,71.1429,71.1429,71.1342,71.1342,43365.0
2020-05-28 12:25:00,81.9,81.92,81.9,81.92,12311.0,71.1342,71.1516,71.1342,71.1516,12311.0
2020-05-28 12:30:00,81.92,81.92,81.91,81.91,11400.0,71.1516,71.1516,71.1429,71.1429,11400.0
2020-05-28 12:35:00,81.92,81.92,81.91,81.91,14796.0,71.1516,71.1516,71.1429,71.1429,14796.0
2020-05-28 12:40:00,81.92,81.92,81.91,81.92,8823.0,71.1516,71.1516,71.1429,71.1516,8823.0
2020-05-28 12:45:00,81.92,81.92,81.91,81.91,22308.0,71.1516,71.1516,71.1429,71.1429,22308.0
2020-05-28 12:50:00,81.91,81.92,81.91,81.92,22719.0,71.1429,71.1516,71.1429,71.1516,22719.0
2020-05-28 12:55:00,81.92,81.92,81.91,81.92,9783.0,71.1516,71.1516,71.1429,71.1516,9783.0
2020-05-28 13:00:00,81.91,81.92,81.91,81.92,12547.0,71.1429,71.1516,71.1429,71.1516,12547.0
2020-05-28 13:05:00,81.92,81.92,81.91,81.92,33170.0,71.1516,71.1516,71.1429,71.1516,33170.0
2020-05-28 13:10:00,81.92,81.92,81.91,81.92,18194.0,71.1516,71.1516,71.1429,71.1516,18194.0
2020-05-28 13:15:00,81.92,81.92,81.91,81.92,11804.0,71.1516,71.1516,71.1429,71.1516,11804.0
2020-05-28 13:20:00,81.91,81.92,81.9,81.91,18192.0,71.1429,71.1516,71.1342,71.1429,18192.0
2020-05-28 13:25:00,81.91,81.92,81.9,81.91,10348.0,71.1429,71.1516,71.1342,71.1429,10348.0
2020-05-28 13:30:00,81.91,81.91,81.9,81.91,16199.0,71.1429,71.1429,71.1342,71.1429,16199.0
2020-05-28 13:35:00,81.91,81.91,81.9,81.91,9431.0,71.1429,71.1429,71.1342,71.1429,9431.0
2020-05-28 13:40:00,81.91,81.91,81.9,81.91,14518.0,71.1429,71.1429,71.1342,71.1429,14518.0
2020-05-28 13:45:00,81.91,81.92,81.9,81.92,68562.0,71.1429,71.1516,71.1342,71.1516,68562.0
2020-05-28 13:50:00,81.92,81.92,81.9,81.91,35358.0,71.1516,71.1516,71.1342,71.1429,35358.0
2020-05-28 13:55:00,81.91,81.91,81.9,81.91,12802.0,71.1429,71.1429,71.1342,71.1429,12802.0
2020-05-28 14:00:00,81.91,81.91,81.9,81.91,12151.0,71.1429,71.1429,71.1342,71.1429,12151.0
2020-05-28 14:05:00,81.91,81.91,81.9,81.91,33050.0,71.1429,71.1429,71.1342,71.1429,33050.0
2020-05-28 14:10:00,81.91,81.91,81.9,81.9,17214.0,71.1429,71.1429,71.1342,71.1342,17214.0
2020-05-28 14:15:00,81.91,81.91,81.9,81.91,8705.0,71.1429,71.1429,71.1342,71.1429,8705.0
2020-05-28 14:20:00,81.91,81.92,81.9,81.92,19502.0,71.1429,71.1516,71.1342,71.1516,19502.0
2020-05-28 14:25:00,81.92,81.92,81.91,81.91,14907.0,71.1516,71.1516,71.1429,71.1429,14907.0
2020-05-28 14:30:00,81.92,81.92,81.91,81.92,21910.0,71.1516,71.1516,71.1429,71.1516,21910.0
2020-05-28 14:35:00,81.92,81.92,81.91,81.92,15410.0,71.1516,71.1516,71.1429,71.1516,15410.0
2020-05-28 14:40:00,81.92,81.92,81.91,81.92,192110.0,71.1516,71.1516,71.1429,71.1516,192110.0
2020-05-28 14:45:00,81.91,81.92,81.91,81.92,15924.0,71.1429,71.1516,71.1429,71.1516,15924.0
2020-05-28 14:50:00,81.92,81.93,81.91,81.92,38369.0,71.1516,71.1603,71.1429,71.1516,38369.0
2020-05-28 14:55:00,81.92,81.93,81.91,81.93,54999.0,71.1516,71.1603,71.1429,71.1603,54999.0
2020-05-28 15:00:00,81.92,81.93,81.91,81.91,31796.0,71.1516,71.1603,71.1429,71.1429,31796.0
2020-05-28 15:05:00,81.92,81.92,81.91,81.92,156144.0,71.1516,71.1516,71.1429,71.1516,156144.0
2020-05-28 15:10:00,81.92,81.92,81.91,81.92,238030.0,71.1516,71.1516,71.1429,71.1516,238030.0
2020-05-28 15:15:00,81.92,81.93,81.91,81.93,205011.0,71.1516,71.1603,71.1429,71.1603,205011.0
2020-05-28 15:20:00,81.92,81.93,81.91,81.91,37699.0,71.1516,71.1603,71.1429,71.1429,37699.0
2020-05-28 15:25:00,81.92,81.94,81.91,81.92,1532365.0,71.1516,71.169,71.1429,71.1516,1532365.0
2020-05-28 15:30:00,81.92,81.93,81.91,81.92,48035.0,71.1516,71.1603,71.1429,71.1516,48035.0
2020-05-28 15:35:00,81.92,81.92,81.9,81.9,93562.0,71.1516,71.1516,71.1342,71.1342,93562.0
2020-05-28 15:40:00,81.91,81.91,81.9,81.91,32458.0,71.1429,71.1429,71.1342,71.1429,32458.0
2020-05-28 15:45:00,81.91,81.91,81.9,81.91,42648.0,71.1429,71.1429,71.1342,71.1429,42648.0
2020-05-28 15:50:00,81.92,81.92,81.91,81.92,67184.0,71.1516,71.1516,71.1429,71.1516,67184.0
2020-05-28 15:55:00,81.92,81.97,81.91,81.95,383066.0,71.1516,71.195,71.1429,71.1776,383066.0
2020-05-29 09:30:00,81.97,81.99,81.96,81.98,24303.0,71.195,71.2124,71.1863,71.2037,24303.0
2020-05-29 09:35:00,81.98,81.99,81.97,81.98,72453.0,71.2037,71.2124,71.195,71.2037,72453.0
2020-05-29 09:40:00,81.98,81.98,81.97,81.98,6572.0,71.2037,71.2037,71.195,71.2037,6572.0
2020-05-29 09:45:00,81.98,81.99,81.98,81.99,47012.0,71.2037,71.2124,71.2037,71.2124,47012.0
2020-05-29 09:50:00,81.98,81.99,81.98,81.98,45072.0,71.2037,71.2124,71.2037,71.2037,45072.0
2020-05-29 09:55:00,81.98,81.99,81.96,81.96,35522.0,71.2037,71.2124,71.1863,71.1863,35522.0
2020-05-29 10:00:00,81.97,81.99,81.96,81.98,32471.0,71.195,71.2124,71.1863,71.2037,32471.0
2020-05-29 10:05:00,81.98,82.0,81.98,81.98,167288.0,71.2037,71.2211,71.2037,71.2037,167288.0
2020-05-29 10:10:00,81.98,81.99,81.98,81.98,18718.0,71.2037,71.2124,71.2037,71.2037,18718.0
2020-05-29 10:15:00,81.99,81.99,81.97,81.98,36834.0,71.2124,71.2124,71.195,71.2037,36834.0
2020-05-29 10:20:00,81.99,81.99,81.98,81.98,9414.0,71.2124,71.2124,71.2037,71.2037,9414.0
2020-05-29 10:25:00,81.99,81.99,81.98,81.98,8445.0,71.2124,71.2124,71.2037,71.2037,8445.0
2020-05-29 10:30:00,81.98,81.99,81.98,81.98,41030.0,71.2037,71.2124,71.2037,71.2037,41030.0
2020-05-29 10:35:00,81.98,81.99,81.98,81.98,14755.0,71.2037,71.2124,71.2037,71.2037,14755.0
2020-05-29 10:40:00,81.99,82.0,81.99,82.0,149709.0,71.2124,71.2211,71.2124,71.2211,149709.0
2020-05-29 10:45:00,82.0,82.0,81.98,81.98,25521.0,71.2211,71.2211,71.2037,71.2037,25521.0
2020-05-29 10:50:00,81.99,81.99,81.97,81.98,50409.0,71.2124,71.2124,71.195,71.2037,50409.0
2020-05-29 10:55:00,81.98,82.0,81.97,82.0,26696.0,71.2037,71.2211,71.195,71.2211,26696.0
2020-05-29 11:00:00,82.0,82.01,81.98,81.99,61297.0,71.2211,71.2297,71.2037,71.2124,61297.0
2020-05-29 11:05:00,81.99,82.0,81.98,82.0,52476.0,71.2124,71.2211,71.2037,71.2211,52476.0
2020-05-29 11:10:00,82.0,82.01,81.99,82.01,39157.0,71.2211,71.2297,71.2124,71.2297,39157.0
2020-05-29 11:15:00,82.01,82.01,82.0,82.01,25520.0,71.2297,71.2297,71.2211,71.2297,25520.0
2020-05-29 11:20:00,82.01,82.01,81.98,81.99,14597.0,71.2297,71.2297,71.2037,71.2124,14597.0
2020-05-29 11:25:00,81.98,81.99,81.98,81.99,12637.0,71.2037,71.2124,71.2037,71.2124,12637.0
2020-05-29 11:30:00,81.99,81.99,81.98,81.98,20100.0,71.2124,71.2124,71.2037,71.2037,20100.0
2020-05-29 11:35:00,81.98,81.99,81.98,81.99,16193.0,71.2037,71.2124,71.2037,71.2124,16193.0
2020-05-29 11:40:00,81.99,81.99,81.98,81.99,185133.0,71.2124,71.2124,71.2037,71.2124,185133.0
2020-05-29 11:45:00,81.99,82.01,81.98,82.01,15697.0,71.2124,71.2297,71.2037,71.2297,15697.0
2020-05-29 11:50:00,82.01,82.01,82.0,82.01,22916.0,71.2297,71.2297,71.2211,71.2297,22916.0
2020-05-29 11:55:00,82.01,82.02,82.0,82.01,54475.0,71.2297,71.2384,71.2211,71.2297,54475.0
2020-05-29 12:00:00,82.02,82.02,82.01,82.02,19887.0,71.2384,71.2384,71.2297,71.2384,19887.0
2020-05-29 12:05:00,82.02,82.02,82.0,82.01,24270.0,71.2384,71.2384,71.2211,71.2297,24270.0
2020-05-29 12:10:00,82.01,82.02,82.0,82.02,179950.0,71.2297,71.2384,71.2211,71.2384,179950.0
2020-05-29 12:15:00,82.02,82.02,82.01,82.02,17509.0,71.2384,71.2384,71.2297,71.2384,17509.0
2020-05-29 12:20:00,82.01,82.02,82.0,82.01,26921.0,71.2297,71.2384,71.2211,71.2297,26921.0
2020-05-29 12:25:00,82.01,82.01,82.0,82.01,11374.0,71.2297,71.2297,71.2211,71.2297,11374.0
2020-05-29 12:30:00,82.01,82.01,82.0,82.01,10662.0,71.2297,71.2297,71.2211,71.2297,10662.0
2020-05-29 12:35:00,82.0,82.01,82.0,82.01,6560.0,71.2211,71.2297,71.2211,71.2297,6560.0
2020-05-29 12:40:00,82.01,82.02,82.0,82.02,49289.0,71.2297,71.2384,71.2211,71.2384,49289.0
2020-05-29 12:45:00,82.02,82.02,82.01,82.02,30377.0,71.2384,71.2384,71.2297,71.2384,30377.0
2020-05-29 12:50:00,82.02,82.02,82.01,82.02,60380.0,71.2384,71.2384,71.2297,71.2384,60380.0
2020-05-29 12:55:00,82.02,82.02,82.01,82.02,758550.0,71.2384,71.2384,71.2297,71.2384,758550.0
2020-05-29 13:00:00,82.02,82.02,82.0,82.01,18693.0,71.2384,71.2384,71.2211,71.2297,18693.0
2020-05-29 13:05:00,82.01,82.01,82.0,82.01,85465.0,71.2297,71.2297,71.2211,71.2297,85465.0
2020-05-29 13:10:00,82.0,82.01,82.0,82.01,8015.0,71.2211,71.2297,71.2211,71.2297,8015.0
2020-05-29 13:15:00,82.01,82.01,82.0,82.01,73773.0,71.2297,71.2297,71.2211,71.2297,73773.0
2020-05-29 13:20:00,82.01,82.01,82.0,82.01,20207.0,71.2297,71.2297,71.2211,71.2297,20207.0
2020-05-29 13:25:00,82.0,82.01,82.0,82.01,19545.0,71.2211,71.2297,71.2211,71.2297,19545.0
2020-05-29 13:30:00,82.01,82.01,82.0,82.01,35204.0,71.2297,71.2297,71.2211,71.2297,35204.0
2020-05-29 13:35:00,82.01,82.01,82.0,82.01,19742.0,71.2297,71.2297,71.2211,71.2297,19742.0
2020-05-29 13:40:00,82.01,82.01,82.0,82.01,14147.0,71.2297,71.2297,71.2211,71.2297,14147.0
2020-05-29 13:45:00,82.0,82.01,82.0,82.01,13638.0,71.2211,71.2297,71.2211,71.2297,13638.0
2020-05-29 13:50:00,82.01,82.03,82.0,82.02,203531.0,71.2297,71.2471,71.2211,71.2384,203531.0
2020-05-29 13:55:00,82.01,82.02,82.01,82.02,84468.0,71.2297,71.2384,71.2297,71.2384,84468.0
2020-05-29 14:00:00,82.02,82.02,82.01,82.02,16632.0,71.2384,71.2384,71.2297,71.2384,16632.0
2020-05-29 14:05:00,82.02,82.02,82.01,82.01,61775.0,71.2384,71.2384,71.2297,71.2297,61775.0
2020-05-29 14:10:00,82.02,82.02,82.01,82.02,66053.0,71.2384,71.2384,71.2297,71.2384,66053.0
2020-05-29 14:15:00,82.02,82.03,82.01,82.03,11074.0,71.2384,71.2471,71.2297,71.2471,11074.0
2020-05-29 14:20:00,82.02,82.03,82.02,82.03,30685.0,71.2384,71.2471,71.2384,71.2471,30685.0
2020-05-29 14:25:00,82.03,82.04,82.02,82.04,40719.0,71.2471,71.2558,71.2384,71.2558,40719.0
2020-05-29 14:30:00,82.04,82.04,82.03,82.04,16352.0,71.2558,71.2558,71.2471,71.2558,16352.0
2020-05-29 14:35:00,82.04,82.05,82.03,82.05,32774.0,71.2558,71.2645,71.2471,71.2645,32774.0
2020-05-29 14:40:00,82.04,82.05,82.04,82.05,34614.0,71.2558,71.2645,71.2558,71.2645,34614.0
2020-05-29 14:45:00,82.05,82.05,82.04,82.04,28714.0,71.2645,71.2645,71.2558,71.2558,28714.0
2020-05-29 14:50:00,82.05,82.05,82.03,82.04,31042.0,71.2645,71.2645,71.2471,71.2558,31042.0
2020-05-29 14:55:00,82.04,82.06,82.03,82.06,144136.0,71.2558,71.2732,71.2471,71.2732,144136.0
2020-05-29 15:00:00,82.07,82.08,82.06,82.06,79731.0,71.2819,71.2905,71.2732,71.2732,79731.0
2020-05-29 15:05:00,82.06,82.07,82.06,82.06,149372.0,71.2732,71.2819,71.2732,71.2732,149372.0
2020-05-29 15:10:00,82.06,82.07,82.06,82.07,35746.0,71.2732,71.2819,71.2732,71.2819,35746.0
2020-05-29 15:15:00,82.06,82.07,82.06,82.06,16701.0,71.2732,71.2819,71.2732,71.2732,16701.0
2020-05-29 15:20:00,82.06,82.07,82.06,82.06,23156.0,71.2732,71.2819,71.2732,71.2732,23156.0
2020-05-29 15:25:00,82.06,82.07,82.06,82.07,68438.0,71.2732,71.2819,71.2732,71.2819,68438.0
2020-05-29 15:30:00,82.07,82.07,82.06,82.06,38361.0,71.2819,71.2819,71.2732,71.2732,38361.0
2020-05-29 15:35:00,82.06,82.07,82.06,82.06,24248.0,71.2732,71.2819,71.2732,71.2732,24248.0
2020-05-29 15:40:00,82.07,82.07,82.06,82.07,35268.0,71.2819,71.2819,71.2732,71.2819,35268.0
2020-05-29 15:45:00,82.07,82.08,82.06,82.08,26750.0,71.2819,71.2905,71.2732,71.2905,26750.0
2020-05-29 15:50:00,82.08,82.08,82.07,82.07,58489.0,71.2905,71.2905,71.2819,71.2819,58489.0
2020-05-29 15:55:00,82.08,82.09,82.07,82.07,226420.0,71.2905,71.2992,71.2819,71.2819,226420.0
2020-06-01 09:30:00,81.93,81.94,81.9,81.92,55600.0,71.311,71.3197,71.2849,71.3023,55600.0
2020-06-01 09:35:00,81.94,81.94,81.92,81.92,13020.0,71.3197,71.3197,71.3023,71.3023,13020.0
2020-06-01 09:40:00,81.91,81.94,81.91,81.94,45261.0,71.2936,71.3197,71.2936,71.3197,45261.0
2020-06-01 09:45:00,81.93,81.94,81.93,81.94,29772.0,71.311,71.3197,71.311,71.3197,29772.0
2020-06-01 09:50:00,81.94,81.94,81.93,81.94,9242.0,71.3197,71.3197,71.311,71.3197,9242.0
2020-06-01 09:55:00,81.94,81.94,81.92,81.93,6550.0,71.3197,71.3197,71.3023,71.311,6550.0
2020-06-01 10:00:00,81.93,81.93,81.92,81.93,1449.0,71.311,71.311,71.3023,71.311,1449.0
2020-06-01 10:05:00,81.92,81.94,81.92,81.94,9854.0,71.3023,71.3197,71.3023,71.3197,9854.0
2020-06-01 10:10:00,81.94,81.95,81.93,81.93,19065.0,71.3197,71.3284,71.311,71.311,19065.0
2020-06-01 10:15:00,81.94,81.94,81.92,81.93,14702.0,71.3197,71.3197,71.3023,71.311,14702.0
2020-06-01 10:20:00,81.92,81.93,81.92,81.92,7287.0,71.3023,71.311,71.3023,71.3023,7287.0
2020-06-01 10:25:00,81.93,81.93,81.92,81.92,33484.0,71.311,71.311,71.3023,71.3023,33484.0
2020-06-01 10:30:00,81.92,81.94,81.92,81.94,40090.0,71.3023,71.3197,71.3023,71.3197,40090.0
2020-06-01 10:35:00,81.94,81.94,81.93,81.94,4909.0,71.3197,71.3197,71.311,71.3197,4909.0
2020-06-01 10:40:00,81.94,81.94,81.93,81.94,4644.0,71.3197,71.3197,71.311,71.3197,4644.0
2020-06-01 10:45:00,81.94,81.94,81.93,81.93,10632.0,71.3197,71.3197,71.311,71.311,10632.0
2020-06-01 10:50:00,81.94,81.94,81.93,81.94,16047.0,71.3197,71.3197,71.311,71.3197,16047.0
2020-06-01 10:55:00,81.94,81.94,81.93,81.94,20910.0,71.3197,71.3197,71.311,71.3197,20910.0
2020-06-01 11:00:00,81.94,81.94,81.92,81.94,373680.0,71.3197,71.3197,71.3023,71.3197,373680.0
2020-06-01 11:05:00,81.94,81.99,81.93,81.98,163532.0,71.3197,71.3632,71.311,71.3545,163532.0
2020-06-01 11:10:00,81.98,81.98,81.97,81.98,22558.0,71.3545,71.3545,71.3458,71.3545,22558.0
2020-06-01 11:15:00,81.98,81.98,81.97,81.98,25095.0,71.3545,71.3545,71.3458,71.3545,25095.0
2020-06-01 11:20:00,81.98,81.98,81.97,81.98,12041.0,71.3545,71.3545,71.3458,71.3545,12041.0
2020-06-01 11:25:00,81.98,81.98,81.97,81.98,14621.0,71.3545,71.3545,71.3458,71.3545,14621.0
2020-06-01 11:30:00,81.98,81.98,81.97,81.98,8069.0,71.3545,71.3545,71.3458,71.3545,8069.0
2020-06-01 11:35:00,81.97,82.0,81.97,81.98,1508503.0,71.3458,71.3719,71.3458,71.3545,1508503.0
2020-06-01 11:40:00,81.98,82.0,81.97,82.0,62220.0,71.3545,71.3719,71.3458,71.3719,62220.0
2020-06-01 11:45:00,82.0,82.0,81.99,82.0,9403.0,71.3719,71.3719,71.3632,71.3719,9403.0
2020-06-01 11:50:00,82.0,82.0,81.99,82.0,234008.0,71.3719,71.3719,71.3632,71.3719,234008.0
2020-06-01 11:55:00,82.0,82.01,81.99,82.01,80691.0,71.3719,71.3806,71.3632,71.3806,80691.0
2020-06-01 12:00:00,82.01,82.01,82.0,82.01,10409.0,71.3806,71.3806,71.3719,71.3806,10409.0
2020-06-01 12:05:00,82.01,82.01,82.0,82.01,7437.0,71.3806,71.3806,71.3719,71.3806,7437.0
2020-06-01 12:10:00,82.01,82.01,82.0,82.01,190513.0,71.3806,71.3806,71.3719,71.3806,190513.0
2020-06-01 12:15:00,82.01,82.01,82.0,82.01,160427.0,71.3806,71.3806,71.3719,71.3806,160427.0
2020-06-01 12:20:00,82.01,82.02,82.0,82.02,581093.0,71.3806,71.3893,71.3719,71.3893,581093.0
2020-06-01 12:25:00,82.02,82.02,82.01,82.02,21204.0,71.3893,71.3893,71.3806,71.3893,21204.0
2020-06-01 12:30:00,82.01,82.02,82.01,82.02,81295.0,71.3806,71.3893,71.3806,71.3893,81295.0
2020-06-01 12:35:00,82.02,82.02,82.01,82.02,19345.0,71.3893,71.3893,71.3806,71.3893,19345.0
2020-06-01 12:40:00,82.02,82.02,82.01,82.02,16936.0,71.3893,71.3893,71.3806,71.3893,16936.0
2020-06-01 12:45:00,82.02,82.02,82.0,82.01,13381.0,71.3893,71.3893,71.3719,71.3806,13381.0
2020-06-01 12:50:00,82.01,82.01,82.0,82.0,8167.0,71.3806,71.3806,71.3719,71.3719,8167.0
2020-06-01 12:55:00,82.01,82.01,82.0,82.01,3790.0,71.3806,71.3806,71.3719,71.3806,3790.0
2020-06-01 13:00:00,82.0,82.01,82.0,82.0,12193.0,71.3719,71.3806,71.3719,71.3719,12193.0
2020-06-01 13:05:00,82.01,82.01,82.0,82.01,7899.0,71.3806,71.3806,71.3719,71.3806,7899.0
2020-06-01 13:10:00,82.01,82.01,82.0,82.01,11501.0,71.3806,71.3806,71.3719,71.3806,11501.0
2020-06-01 13:15:00,82.01,82.01,82.0,82.01,16190.0,71.3806,71.3806,71.3719,71.3806,16190.0
2020-06-01 13:20:00,82.01,82.01,82.0,82.0,33526.0,71.3806,71.3806,71.3719,71.3719,33526.0
2020-06-01 13:25:00,82.01,82.01,82.0,82.01,14627.0,71.3806,71.3806,71.3719,71.3806,14627.0
2020-06-01 13:30:00,82.01,82.01,82.0,82.01,75645.0,71.3806,71.3806,71.3719,71.3806,75645.0
2020-06-01 13:35:00,82.01,82.01,82.0,82.01,133194.0,71.3806,71.3806,71.3719,71.3806,133194.0
2020-06-01 13:40:00,82.01,82.02,82.0,82.02,46502.0,71.3806,71.3893,71.3719,71.3893,46502.0
2020-06-01 13:45:00,82.01,82.02,82.01,82.02,53313.0,71.3806,71.3893,71.3806,71.3893,53313.0
2020-06-01 13:50:00,82.02,82.02,82.0,82.01,35048.0,71.3893,71.3893,71.3719,71.3806,35048.0
2020-06-01 13:55:00,82.01,82.02,82.0,82.02,67747.0,71.3806,71.3893,71.3719,71.3893,67747.0
2020-06-01 14:00:00,82.02,82.02,82.01,82.02,101049.0,71.3893,71.3893,71.3806,71.3893,101049.0
2020-06-01 14:05:00,82.02,82.02,82.01,82.02,16493.0,71.3893,71.3893,71.3806,71.3893,16493.0
2020-06-01 14:10:00,82.02,82.02,82.01,82.02,36317.0,71.3893,71.3893,71.3806,71.3893,36317.0
2020-06-01 14:15:00,82.01,82.02,82.01,82.02,7674.0,71.3806,71.3893,71.3806,71.3893,7674.0
2020-06-01 14:20:00,82.02,82.02,82.01,82.02,5600.0,71.3893,71.3893,71.3806,71.3893,5600.0
2020-06-01 14:25:00,82.01,82.02,82.01,82.02,34878.0,71.3806,71.3893,71.3806,71.3893,34878.0
2020-06-01 14:30:00,82.02,82.02,82.01,82.02,7050.0,71.3893,71.3893,71.3806,71.3893,7050.0
2020-06-01 14:35:00,82.02,82.02,82.01,82.02,104655.0,71.3893,71.3893,71.3806,71.3893,104655.0
2020-06-01 14:40:00,82.02,82.02,82.01,82.02,16560.0,71.3893,71.3893,71.3806,71.3893,16560.0
2020-06-01 14:45:00,82.02,82.02,82.01,82.02,33020.0,71.3893,71.3893,71.3806,71.3893,33020.0
2020-06-01 14:50:00,82.01,82.03,82.01,82.03,31364.0,71.3806,71.398,71.3806,71.398,31364.0
2020-06-01 14:55:00,82.03,82.03,82.02,82.02,15307.0,71.398,71.398,71.3893,71.3893,15307.0
2020-06-01 15:00:00,82.03,82.03,82.01,82.03,31316.0,71.398,71.398,71.3806,71.398,31316.0
2020-06-01 15:05:00,82.03,82.03,82.02,82.03,38568.0,71.398,71.398,71.3893,71.398,38568.0
2020-06-01 15:10:00,82.03,82.05,82.02,82.04,798175.0,71.398,71.4154,71.3893,71.4067,798175.0
2020-06-01 15:15:00,82.04,82.04,82.02,82.02,130781.0,71.4067,71.4067,71.3893,71.3893,130781.0
2020-06-01 15:20:00,82.03,82.03,82.02,82.03,30285.0,71.398,71.398,71.3893,71.398,30285.0
2020-06-01 15:25:00,82.03,82.05,82.03,82.04,266670.0,71.398,71.4154,71.398,71.4067,266670.0
2020-06-01 15:30:00,82.04,82.04,82.03,82.04,73210.0,71.4067,71.4067,71.398,71.4067,73210.0
2020-06-01 15:35:00,82.04,82.04,82.02,82.03,60330.0,71.4067,71.4067,71.3893,71.398,60330.0
2020-06-01 15:40:00,82.03,82.03,82.02,82.03,54442.0,71.398,71.398,71.3893,71.398,54442.0
2020-06-01 15:45:00,82.03,82.03,82.02,82.03,101216.0,71.398,71.398,71.3893,71.398,101216.0
2020-06-01 15:50:00,82.03,82.03,82.02,82.03,33588.0,71.398,71.398,71.3893,71.398,33588.0
2020-06-01 15:55:00,82.03,82.04,82.02,82.04,267555.0,71.398,71.4067,71.3893,71.4067,267555.0
2020-06-02 09:30:00,82.07,82.08,82.05,82.07,124413.0,71.4329,71.4416,71.4154,71.4329,124413.0
2020-06-02 09:35:00,82.07,82.08,82.05,82.05,275522.0,71.4329,71.4416,71.4154,71.4154,275522.0
2020-06-02 09:40:00,82.06,82.06,82.05,82.06,9682.0,71.4241,71.4241,71.4154,71.4241,9682.0
2020-06-02 09:45:00,82.06,82.06,82.05,82.06,21353.0,71.4241,71.4241,71.4154,71.4241,21353.0
2020-06-02 09:50:00,82.06,82.06,82.05,82.06,11967.0,71.4241,71.4241,71.4154,71.4241,11967.0
2020-06-02 09:55:00,82.06,82.06,82.05,82.05,13127.0,71.4241,71.4241,71.4154,71.4154,13127.0
2020-06-02 10:00:00,82.06,82.06,82.05,82.06,7983.0,71.4241,71.4241,71.4154,71.4241,7983.0
2020-06-02 10:05:00,82.06,82.06,82.05,82.05,10136.0,71.4241,71.4241,71.4154,71.4154,10136.0
2020-06-02 10:10:00,82.06,82.06,82.05,82.06,21209.0,71.4241,71.4241,71.4154,71.4241,21209.0
2020-06-02 10:15:00,82.05,82.06,82.05,82.06,28104.0,71.4154,71.4241,71.4154,71.4241,28104.0
2020-06-02 10:20:00,82.06,82.06,82.05,82.06,43663.0,71.4241,71.4241,71.4154,71.4241,43663.0
2020-06-02 10:25:00,82.06,82.06,82.05,82.06,56646.0,71.4241,71.4241,71.4154,71.4241,56646.0
2020-06-02 10:30:00,82.05,82.06,82.05,82.05,17563.0,71.4154,71.4241,71.4154,71.4154,17563.0
2020-06-02 10:35:00,82.05,82.06,82.05,82.05,14923.0,71.4154,71.4241,71.4154,71.4154,14923.0
2020-06-02 10:40:00,82.05,82.06,82.05,82.06,16816.0,71.4154,71.4241,71.4154,71.4241,16816.0
2020-06-02 10:45:00,82.06,82.06,82.05,82.06,13557.0,71.4241,71.4241,71.4154,71.4241,13557.0
2020-06-02 10:50:00,82.05,82.06,82.05,82.06,30412.0,71.4154,71.4241,71.4154,71.4241,30412.0
2020-06-02 10:55:00,82.05,82.06,82.05,82.06,23610.0,71.4154,71.4241,71.4154,71.4241,23610.0
2020-06-02 11:00:00,82.06,82.06,82.02,82.03,86416.0,71.4241,71.4241,71.3893,71.398,86416.0
2020-06-02 11:05:00,82.03,82.04,82.02,82.04,95083.0,71.398,71.4067,71.3893,71.4067,95083.0
2020-06-02 11:10:00,82.04,82.05,82.03,82.04,67917.0,71.4067,71.4154,71.398,71.4067,67917.0
2020-06-02 11:15:00,82.04,82.06,82.04,82.04,39029.0,71.4067,71.4241,71.4067,71.4067,39029.0
2020-06-02 11:20:00,82.05,82.06,82.05,82.06,15555.0,71.4154,71.4241,71.4154,71.4241,15555.0
2020-06-02 11:25:00,82.05,82.06,82.05,82.05,15585.0,71.4154,71.4241,71.4154,71.4154,15585.0
2020-06-02 11:30:00,82.06,82.06,82.05,82.06,6528.0,71.4241,71.4241,71.4154,71.4241,6528.0
2020-06-02 11:35:00,82.06,82.07,82.05,82.06,116203.0,71.4241,71.4329,71.4154,71.4241,116203.0
2020-06-02 11:40:00,82.07,82.07,82.06,82.07,19501.0,71.4329,71.4329,71.4241,71.4329,19501.0
2020-06-02 11:45:00,82.06,82.07,82.05,82.06,17624.0,71.4241,71.4329,71.4154,71.4241,17624.0
2020-06-02 11:50:00,82.06,82.07,82.06,82.06,9858.0,71.4241,71.4329,71.4241,71.4241,9858.0
2020-06-02 11:55:00,82.06,82.07,82.06,82.06,16277.0,71.4241,71.4329,71.4241,71.4241,16277.0
2020-06-02 12:00:00,82.06,82.07,82.06,82.06,27272.0,71.4241,71.4329,71.4241,71.4241,27272.0
2020-06-02 12:05:00,82.06,82.07,82.06,82.06,14179.0,71.4241,71.4329,71.4241,71.4241,14179.0
2020-06-02 12:10:00,82.06,82.07,82.06,82.06,12053.0,71.4241,71.4329,71.4241,71.4241,12053.0
2020-06-02 12:15:00,82.06,82.07,82.06,82.06,14713.0,71.4241,71.4329,71.4241,71.4241,14713.0
2020-06-02 12:20:00,82.06,82.07,82.05,82.07,40501.0,71.4241,71.4329,71.4154,71.4329,40501.0
2020-06-02 12:25:00,82.06,82.07,82.06,82.06,10461.0,71.4241,71.4329,71.4241,71.4241,10461.0
2020-06-02 12:30:00,82.06,82.08,82.06,82.08,14941.0,71.4241,71.4416,71.4241,71.4416,14941.0
2020-06-02 12:35:00,82.08,82.08,82.07,82.08,16936.0,71.4416,71.4416,71.4329,71.4416,16936.0
2020-06-02 12:40:00,82.08,82.08,82.07,82.08,32579.0,71.4416,71.4416,71.4329,71.4416,32579.0
2020-06-02 12:45:00,82.08,82.08,82.06,82.07,32502.0,71.4416,71.4416,71.4241,71.4329,32502.0
2020-06-02 12:50:00,82.07,82.08,82.07,82.08,14250.0,71.4329,71.4416,71.4329,71.4416,14250.0
2020-06-02 12:55:00,82.07,82.08,82.05,82.06,75205.0,71.4329,71.4416,71.4154,71.4241,75205.0
2020-06-02 13:00:00,82.06,82.06,82.04,82.06,20976.0,71.4241,71.4241,71.4067,71.4241,20976.0
2020-06-02 13:05:00,82.05,82.06,82.05,82.06,25514.0,71.4154,71.4241,71.4154,71.4241,25514.0
2020-06-02 13:10:00,82.06,82.06,82.05,82.06,14381.0,71.4241,71.4241,71.4154,71.4241,14381.0
2020-06-02 13:15:00,82.06,82.06,82.05,82.06,44945.0,71.4241,71.4241,71.4154,71.4241,44945.0
2020-06-02 13:20:00,82.06,82.06,82.05,82.06,46573.0,71.4241,71.4241,71.4154,71.4241,46573.0
2020-06-02 13:25:00,82.06,82.06,82.04,82.06,51630.0,71.4241,71.4241,71.4067,71.4241,51630.0
2020-06-02 13:30:00,82.06,82.06,82.04,82.05,17626.0,71.4241,71.4241,71.4067,71.4154,17626.0
2020-06-02 13:35:00,82.05,82.05,82.04,82.05,12128.0,71.4154,71.4154,71.4067,71.4154,12128.0
2020-06-02 13:40:00,82.05,82.05,82.04,82.05,18199.0,71.4154,71.4154,71.4067,71.4154,18199.0
2020-06-02 13:45:00,82.05,82.05,82.04,82.05,10628.0,71.4154,71.4154,71.4067,71.4154,10628.0
2020-06-02 13:50:00,82.05,82.05,82.04,82.05,7769.0,71.4154,71.4154,71.4067,71.4154,7769.0
2020-06-02 13:55:00,82.05,82.05,82.04,82.05,14341.0,71.4154,71.4154,71.4067,71.4154,14341.0
2020-06-02 14:00:00,82.05,82.05,82.04,82.05,11227.0,71.4154,71.4154,71.4067,71.4154,11227.0
2020-06-02 14:05:00,82.05,82.05,82.04,82.05,11610.0,71.4154,71.4154,71.4067,71.4154,11610.0
2020-06-02 14:10:00,82.05,82.05,82.04,82.05,6110.0,71.4154,71.4154,71.4067,71.4154,6110.0
2020-06-02 14:15:00,82.05,82.05,82.04,82.05,55792.0,71.4154,71.4154,71.4067,71.4154,55792.0
2020-06-02 14:20:00,82.05,82.06,82.04,82.06,157101.0,71.4154,71.4241,71.4067,71.4241,157101.0
2020-06-02 14:25:00,82.06,82.07,82.05,82.06,262032.0,71.4241,71.4329,71.4154,71.4241,262032.0
2020-06-02 14:30:00,82.06,82.07,82.05,82.06,48112.0,71.4241,71.4329,71.4154,71.4241,48112.0
2020-06-02 14:35:00,82.06,82.06,82.05,82.06,16793.0,71.4241,71.4241,71.4154,71.4241,16793.0
2020-06-02 14:40:00,82.06,82.06,82.05,82.06,6547.0,71.4241,71.4241,71.4154,71.4241,6547.0
2020-06-02 14:45:00,82.06,82.06,82.05,82.06,42901.0,71.4241,71.4241,71.4154,71.4241,42901.0
2020-06-02 14:50:00,82.06,82.06,82.05,82.06,25719.0,71.4241,71.4241,71.4154,71.4241,25719.0
2020-06-02 14:55:00,82.06,82.07,82.05,82.06,149053.0,71.4241,71.4329,71.4154,71.4241,149053.0
2020-06-02 15:00:00,82.06,82.06,82.05,82.06,14440.0,71.4241,71.4241,71.4154,71.4241,14440.0
2020-06-02 15:05:00,82.06,82.06,82.05,82.06,16095.0,71.4241,71.4241,71.4154,71.4241,16095.0
2020-06-02 15:10:00,82.06,82.06,82.05,82.06,81856.0,71.4241,71.4241,71.4154,71.4241,81856.0
2020-06-02 15:15:00,82.06,82.06,82.05,82.06,72688.0,71.4241,71.4241,71.4154,71.4241,72688.0
2020-06-02 15:20:00,82.06,82.06,82.05,82.06,19055.0,71.4241,71.4241,71.4154,71.4241,19055.0
2020-06-02 15:25:00,82.06,82.06,82.05,82.06,61866.0,71.4241,71.4241,71.4154,71.4241,61866.0
2020-06-02 15:30:00,82.06,82.06,82.05,82.06,128895.0,71.4241,71.4241,71.4154,71.4241,128895.0
2020-06-02 15:35:00,82.06,82.06,82.05,82.05,45278.0,71.4241,71.4241,71.4154,71.4154,45278.0
2020-06-02 15:40:00,82.05,82.06,82.04,82.06,287321.0,71.4154,71.4241,71.4067,71.4241,287321.0
2020-06-02 15:45:00,82.06,82.06,82.05,82.06,33683.0,71.4241,71.4241,71.4154,71.4241,33683.0
2020-06-02 15:50:00,82.06,82.07,82.05,82.06,189267.0,71.4241,71.4329,71.4154,71.4241,189267.0
2020-06-02 15:55:00,82.07,82.1,82.06,82.09,295974.0,71.4329,71.459,71.4241,71.4503,295974.0
2020-06-03 09:30:00,82.21,82.22,82.14,82.16,164894.0,71.5547,71.5634,71.4938,71.5112,164894.0
2020-06-03 09:35:00,82.15,82.17,82.14,82.15,33665.0,71.5025,71.5199,71.4938,71.5025,33665.0
2020-06-03 09:40:00,82.15,82.19,82.12,82.13,69925.0,71.5025,71.5373,71.4764,71.4851,69925.0
2020-06-03 09:45:00,82.14,82.14,82.11,82.13,29671.0,71.4938,71.4938,71.4677,71.4851,29671.0
2020-06-03 09:50:00,82.13,82.14,82.12,82.13,20529.0,71.4851,71.4938,71.4764,71.4851,20529.0
2020-06-03 09:55:00,82.12,82.13,82.11,82.12,107587.0,71.4764,71.4851,71.4677,71.4764,107587.0
2020-06-03 10:00:00,82.12,82.13,82.1,82.12,77327.0,71.4764,71.4851,71.459,71.4764,77327.0
2020-06-03 10:05:00,82.12,82.12,82.1,82.12,48899.0,71.4764,71.4764,71.459,71.4764,48899.0
2020-06-03 10:10:00,82.11,82.12,82.11,82.11,28223.0,71.4677,71.4764,71.4677,71.4677,28223.0
2020-06-03 10:15:00,82.12,82.12,82.11,82.12,41019.0,71.4764,71.4764,71.4677,71.4764,41019.0
2020-06-03 10:20:00,82.11,82.13,82.11,82.13,14327.0,71.4677,71.4851,71.4677,71.4851,14327.0
2020-06-03 10:25:00,82.13,82.13,82.11,82.13,113236.0,71.4851,71.4851,71.4677,71.4851,113236.0
2020-06-03 10:30:00,82.13,82.13,82.1,82.11,61306.0,71.4851,71.4851,71.459,71.4677,61306.0
2020-06-03 10:35:00,82.11,82.11,82.1,82.1,48184.0,71.4677,71.4677,71.459,71.459,48184.0
2020-06-03 10:40:00,82.11,82.12,82.09,82.09,69179.0,71.4677,71.4764,71.4503,71.4503,69179.0
2020-06-03 10:45:00,82.09,82.12,82.08,82.11,35647.0,71.4503,71.4764,71.4416,71.4677,35647.0
2020-06-03 10:50:00,82.11,82.11,82.09,82.09,85391.0,71.4677,71.4677,71.4503,71.4503,85391.0
2020-06-03 10:55:00,82.09,82.1,82.08,82.09,89370.0,71.4503,71.459,71.4416,71.4503,89370.0
2020-06-03 11:00:00,82.09,82.09,82.08,82.09,60228.0,71.4503,71.4503,71.4416,71.4503,60228.0
2020-06-03 11:05:00,82.09,82.11,82.08,82.09,43533.0,71.4503,71.4677,71.4416,71.4503,43533.0
2020-06-03 11:10:00,82.09,82.1,82.09,82.09,65467.0,71.4503,71.459,71.4503,71.4503,65467.0
2020-06-03 11:15:00,82.09,82.1,82.09,82.1,28688.0,71.4503,71.459,71.4503,71.459,28688.0
2020-06-03 11:20:00,82.09,82.11,82.09,82.11,16999.0,71.4503,71.4677,71.4503,71.4677,16999.0
2020-06-03 11:25:00,82.1,82.12,82.1,82.11,20370.0,71.459,71.4764,71.459,71.4677,20370.0
2020-06-03 11:30:00,82.12,82.12,82.1,82.1,15595.0,71.4764,71.4764,71.459,71.459,15595.0
2020-06-03 11:35:00,82.11,82.12,82.1,82.11,36252.0,71.4677,71.4764,71.459,71.4677,36252.0
2020-06-03 11:40:00,82.11,82.12,82.1,82.12,403044.0,71.4677,71.4764,71.459,71.4764,403044.0
2020-06-03 11:45:00,82.12,82.13,82.11,82.12,69510.0,71.4764,71.4851,71.4677,71.4764,69510.0
2020-06-03 11:50:00,82.12,82.14,82.11,82.13,26207.0,71.4764,71.4938,71.4677,71.4851,26207.0
2020-06-03 11:55:00,82.13,82.14,82.12,82.13,30161.0,71.4851,71.4938,71.4764,71.4851,30161.0
2020-06-03 12:00:00,82.13,82.13,82.12,82.13,7391.0,71.4851,71.4851,71.4764,71.4851,7391.0
2020-06-03 12:05:00,82.13,82.14,82.12,82.13,79181.0,71.4851,71.4938,71.4764,71.4851,79181.0
2020-06-03 12:10:00,82.14,82.14,82.12,82.13,31898.0,71.4938,71.4938,71.4764,71.4851,31898.0
2020-06-03 12:15:00,82.13,82.14,82.12,82.13,125240.0,71.4851,71.4938,71.4764,71.4851,125240.0
2020-06-03 12:20:00,82.13,82.14,82.12,82.14,34778.0,71.4851,71.4938,71.4764,71.4938,34778.0
2020-06-03 12:25:00,82.14,82.14,82.13,82.13,48505.0,71.4938,71.4938,71.4851,71.4851,48505.0
2020-06-03 12:30:00,82.13,82.14,82.13,82.14,27384.0,71.4851,71.4938,71.4851,71.4938,27384.0
2020-06-03 12:35:00,82.13,82.14,82.13,82.14,18790.0,71.4851,71.4938,71.4851,71.4938,18790.0
2020-06-03 12:40:00,82.13,82.14,82.12,82.13,29487.0,71.4851,71.4938,71.4764,71.4851,29487.0
2020-06-03 12:45:00,82.12,82.13,82.12,82.12,21036.0,71.4764,71.4851,71.4764,71.4764,21036.0
2020-06-03 12:50:00,82.13,82.13,82.12,82.12,37411.0,71.4851,71.4851,71.4764,71.4764,37411.0
2020-06-03 12:55:00,82.12,82.13,82.12,82.13,12172.0,71.4764,71.4851,71.4764,71.4851,12172.0
2020-06-03 13:00:00,82.13,82.13,82.12,82.12,19685.0,71.4851,71.4851,71.4764,71.4764,19685.0
2020-06-03 13:05:00,82.12,82.13,82.12,82.13,83633.0,71.4764,71.4851,71.4764,71.4851,83633.0
2020-06-03 13:10:00,82.13,82.13,82.12,82.12,87838.0,71.4851,71.4851,71.4764,71.4764,87838.0
2020-06-03 13:15:00,82.12,82.13,82.11,82.12,175314.0,71.4764,71.4851,71.4677,71.4764,175314.0
2020-06-03 13:20:00,82.12,82.12,82.11,82.12,19467.0,71.4764,71.4764,71.4677,71.4764,19467.0
2020-06-03 13:25:00,82.12,82.12,82.11,82.12,18630.0,71.4764,71.4764,71.4677,71.4764,18630.0
2020-06-03 13:30:00,82.12,82.12,82.11,82.12,12737.0,71.4764,71.4764,71.4677,71.4764,12737.0
2020-06-03 13:35:00,82.12,82.12,82.11,82.11,52137.0,71.4764,71.4764,71.4677,71.4677,52137.0
2020-06-03 13:40:00,82.11,82.12,82.11,82.12,14638.0,71.4677,71.4764,71.4677,71.4764,14638.0
2020-06-03 13:45:00,82.12,82.12,82.11,82.12,18103.0,71.4764,71.4764,71.4677,71.4764,18103.0
2020-06-03 13:50:00,82.12,82.12,82.11,82.12,6793.0,71.4764,71.4764,71.4677,71.4764,6793.0
2020-06-03 13:55:00,82.12,82.12,82.11,82.12,52684.0,71.4764,71.4764,71.4677,71.4764,52684.0
2020-06-03 14:00:00,82.12,82.12,82.11,82.11,28864.0,71.4764,71.4764,71.4677,71.4677,28864.0
2020-06-03 14:05:00,82.12,82.12,82.11,82.12,32342.0,71.4764,71.4764,71.4677,71.4764,32342.0
2020-06-03 14:10:00,82.12,82.13,82.11,82.12,15509.0,71.4764,71.4851,71.4677,71.4764,15509.0
2020-06-03 14:15:00,82.12,82.13,82.12,82.12,18112.0,71.4764,71.4851,71.4764,71.4764,18112.0
2020-06-03 14:20:00,82.12,82.13,82.12,82.12,20662.0,71.4764,71.4851,71.4764,71.4764,20662.0
2020-06-03 14:25:00,82.12,82.13,82.11,82.11,51666.0,71.4764,71.4851,71.4677,71.4677,51666.0
2020-06-03 14:30:00,82.12,82.12,82.1,82.1,74075.0,71.4764,71.4764,71.459,71.459,74075.0
2020-06-03 14:35:00,82.1,82.12,82.1,82.12,61364.0,71.459,71.4764,71.459,71.4764,61364.0
2020-06-03 14:40:00,82.12,82.12,82.11,82.11,8304.0,71.4764,71.4764,71.4677,71.4677,8304.0
2020-06-03 14:45:00,82.11,82.12,82.11,82.11,30372.0,71.4677,71.4764,71.4677,71.4677,30372.0
2020-06-03 14:50:00,82.12,82.12,82.11,82.11,16485.0,71.4764,71.4764,71.4677,71.4677,16485.0
2020-06-03 14:55:00,82.11,82.12,82.11,82.11,10723.0,71.4677,71.4764,71.4677,71.4677,10723.0
2020-06-03 15:00:00,82.12,82.12,82.1,82.11,22891.0,71.4764,71.4764,71.459,71.4677,22891.0
2020-06-03 15:05:00,82.1,82.11,82.1,82.11,21275.0,71.459,71.4677,71.459,71.4677,21275.0
2020-06-03 15:10:00,82.11,82.11,82.1,82.1,20559.0,71.4677,71.4677,71.459,71.459,20559.0
2020-06-03 15:15:00,82.1,82.11,82.1,82.1,20612.0,71.459,71.4677,71.459,71.459,20612.0
2020-06-03 15:20:00,82.11,82.11,82.1,82.1,38744.0,71.4677,71.4677,71.459,71.459,38744.0
2020-06-03 15:25:00,82.1,82.11,82.1,82.11,49697.0,71.459,71.4677,71.459,71.4677,49697.0
2020-06-03 15:30:00,82.11,82.11,82.1,82.11,20408.0,71.4677,71.4677,71.459,71.4677,20408.0
2020-06-03 15:35:00,82.11,82.11,82.09,82.09,67529.0,71.4677,71.4677,71.4503,71.4503,67529.0
2020-06-03 15:40:00,82.09,82.1,82.08,82.09,41773.0,71.4503,71.459,71.4416,71.4503,41773.0
2020-06-03 15:45:00,82.09,82.09,82.08,82.09,55964.0,71.4503,71.4503,71.4416,71.4503,55964.0
2020-06-03 15:50:00,82.09,82.09,82.08,82.09,45748.0,71.4503,71.4503,71.4416,71.4503,45748.0
2020-06-03 15:55:00,82.09,82.09,82.07,82.09,43656.0,71.4503,71.4503,71.4329,71.4503,43656.0
2020-06-04 09:30:00,82.2,82.2,82.12,82.15,111785.0,71.546,71.546,71.4764,71.5025,111785.0
2020-06-04 09:35:00,82.1,82.12,82.09,82.11,16014.0,71.459,71.4764,71.4503,71.4677,16014.0
2020-06-04 09:40:00,82.11,82.12,82.09,82.09,23987.0,71.4677,71.4764,71.4503,71.4503,23987.0
2020-06-04 09:45:00,82.09,82.1,82.07,82.08,23338.0,71.4503,71.459,71.4329,71.4416,23338.0
2020-06-04 09:50:00,82.07,82.07,82.05,82.06,121770.0,71.4329,71.4329,71.4154,71.4241,121770.0
2020-06-04 09:55:00,82.06,82.06,82.05,82.05,16593.0,71.4241,71.4241,71.4154,71.4154,16593.0
2020-06-04 10:00:00,82.06,82.06,82.05,82.06,28839.0,71.4241,71.4241,71.4154,71.4241,28839.0
2020-06-04 10:05:00,82.05,82.06,82.04,82.04,14961.0,71.4154,71.4241,71.4067,71.4067,14961.0
2020-06-04 10:10:00,82.05,82.05,82.04,82.04,42776.0,71.4154,71.4154,71.4067,71.4067,42776.0
2020-06-04 10:15:00,82.04,82.06,82.04,82.05,57581.0,71.4067,71.4241,71.4067,71.4154,57581.0
2020-06-04 10:20:00,82.06,82.06,82.05,82.06,46226.0,71.4241,71.4241,71.4154,71.4241,46226.0
2020-06-04 10:25:00,82.06,82.07,82.05,82.06,136939.0,71.4241,71.4329,71.4154,71.4241,136939.0
2020-06-04 10:30:00,82.07,82.08,82.06,82.08,35453.0,71.4329,71.4416,71.4241,71.4416,35453.0
2020-06-04 10:35:00,82.07,82.08,82.07,82.08,10142.0,71.4329,71.4416,71.4329,71.4416,10142.0
2020-06-04 10:40:00,82.08,82.09,82.07,82.08,19651.0,71.4416,71.4503,71.4329,71.4416,19651.0
2020-06-04 10:45:00,82.08,82.09,82.08,82.09,9059.0,71.4416,71.4503,71.4416,71.4503,9059.0
2020-06-04 10:50:00,82.08,82.09,82.08,82.09,32319.0,71.4416,71.4503,71.4416,71.4503,32319.0
2020-06-04 10:55:00,82.09,82.09,82.08,82.09,28940.0,71.4503,71.4503,71.4416,71.4503,28940.0
2020-06-04 11:00:00,82.09,82.09,82.08,82.09,17881.0,71.4503,71.4503,71.4416,71.4503,17881.0
2020-06-04 11:05:00,82.09,82.09,82.08,82.09,14621.0,71.4503,71.4503,71.4416,71.4503,14621.0
2020-06-04 11:10:00,82.08,82.09,82.08,82.09,58950.0,71.4416,71.4503,71.4416,71.4503,58950.0
2020-06-04 11:15:00,82.09,82.09,82.08,82.09,33551.0,71.4503,71.4503,71.4416,71.4503,33551.0
2020-06-04 11:20:00,82.09,82.09,82.08,82.08,8163.0,71.4503,71.4503,71.4416,71.4416,8163.0
2020-06-04 11:25:00,82.09,82.09,82.07,82.08,258889.0,71.4503,71.4503,71.4329,71.4416,258889.0
2020-06-04 11:30:00,82.08,82.09,82.08,82.08,9398.0,71.4416,71.4503,71.4416,71.4416,9398.0
2020-06-04 11:35:00,82.09,82.09,82.08,82.09,78663.0,71.4503,71.4503,71.4416,71.4503,78663.0
2020-06-04 11:40:00,82.09,82.09,82.08,82.09,25653.0,71.4503,71.4503,71.4416,71.4503,25653.0
2020-06-04 11:45:00,82.09,82.09,82.08,82.09,52947.0,71.4503,71.4503,71.4416,71.4503,52947.0
2020-06-04 11:50:00,82.09,82.1,82.08,82.09,18405.0,71.4503,71.459,71.4416,71.4503,18405.0
2020-06-04 11:55:00,82.09,82.1,82.09,82.09,13148.0,71.4503,71.459,71.4503,71.4503,13148.0
2020-06-04 12:00:00,82.1,82.1,82.09,82.09,12788.0,71.459,71.459,71.4503,71.4503,12788.0
2020-06-04 12:05:00,82.09,82.1,82.09,82.09,4827.0,71.4503,71.459,71.4503,71.4503,4827.0
2020-06-04 12:10:00,82.09,82.1,82.08,82.09,24501.0,71.4503,71.459,71.4416,71.4503,24501.0
2020-06-04 12:15:00,82.09,82.09,82.08,82.09,40319.0,71.4503,71.4503,71.4416,71.4503,40319.0
2020-06-04 12:20:00,82.09,82.09,82.08,82.09,13205.0,71.4503,71.4503,71.4416,71.4503,13205.0
2020-06-04 12:25:00,82.09,82.09,82.08,82.09,14343.0,71.4503,71.4503,71.4416,71.4503,14343.0
2020-06-04 12:30:00,82.09,82.09,82.08,82.09,9042.0,71.4503,71.4503,71.4416,71.4503,9042.0
2020-06-04 12:35:00,82.09,82.09,82.08,82.09,12736.0,71.4503,71.4503,71.4416,71.4503,12736.0
2020-06-04 12:40:00,82.09,82.09,82.08,82.09,17347.0,71.4503,71.4503,71.4416,71.4503,17347.0
2020-06-04 12:45:00,82.09,82.09,82.08,82.08,23324.0,71.4503,71.4503,71.4416,71.4416,23324.0
2020-06-04 12:50:00,82.09,82.09,82.08,82.09,28461.0,71.4503,71.4503,71.4416,71.4503,28461.0
2020-06-04 12:55:00,82.09,82.09,82.08,82.09,14052.0,71.4503,71.4503,71.4416,71.4503,14052.0
2020-06-04 13:00:00,82.09,82.09,82.08,82.09,12081.0,71.4503,71.4503,71.4416,71.4503,12081.0
2020-06-04 13:05:00,82.09,82.09,82.08,82.09,34026.0,71.4503,71.4503,71.4416,71.4503,34026.0
2020-06-04 13:10:00,82.09,82.09,82.08,82.08,325797.0,71.4503,71.4503,71.4416,71.4416,325797.0
2020-06-04 13:15:00,82.09,82.09,82.08,82.09,27030.0,71.4503,71.4503,71.4416,71.4503,27030.0
2020-06-04 13:20:00,82.09,82.09,82.07,82.08,13132.0,71.4503,71.4503,71.4329,71.4416,13132.0
2020-06-04 13:25:00,82.08,82.08,82.06,82.07,23083.0,71.4416,71.4416,71.4241,71.4329,23083.0
2020-06-04 13:30:00,82.07,82.07,82.06,82.06,36842.0,71.4329,71.4329,71.4241,71.4241,36842.0
2020-06-04 13:35:00,82.06,82.07,82.06,82.06,13631.0,71.4241,71.4329,71.4241,71.4241,13631.0
2020-06-04 13:40:00,82.07,82.07,82.06,82.07,20957.0,71.4329,71.4329,71.4241,71.4329,20957.0
2020-06-04 13:45:00,82.07,82.08,82.06,82.08,27692.0,71.4329,71.4416,71.4241,71.4416,27692.0
2020-06-04 13:50:00,82.08,82.08,82.07,82.08,15623.0,71.4416,71.4416,71.4329,71.4416,15623.0
2020-06-04 13:55:00,82.08,82.08,82.07,82.08,13745.0,71.4416,71.4416,71.4329,71.4416,13745.0
2020-06-04 14:00:00,82.08,82.08,82.07,82.08,12308.0,71.4416,71.4416,71.4329,71.4416,12308.0
2020-06-04 14:05:00,82.08,82.08,82.06,82.06,17854.0,71.4416,71.4416,71.4241,71.4241,17854.0
2020-06-04 14:10:00,82.06,82.07,82.06,82.06,25634.0,71.4241,71.4329,71.4241,71.4241,25634.0
2020-06-04 14:15:00,82.06,82.08,82.06,82.08,14179.0,71.4241,71.4416,71.4241,71.4416,14179.0
2020-06-04 14:20:00,82.08,82.08,82.07,82.08,132793.0,71.4416,71.4416,71.4329,71.4416,132793.0
2020-06-04 14:25:00,82.08,82.08,82.07,82.08,33604.0,71.4416,71.4416,71.4329,71.4416,33604.0
2020-06-04 14:30:00,82.07,82.08,82.07,82.08,13230.0,71.4329,71.4416,71.4329,71.4416,13230.0
2020-06-04 14:35:00,82.08,82.08,82.07,82.07,19870.0,71.4416,71.4416,71.4329,71.4329,19870.0
2020-06-04 14:40:00,82.08,82.08,82.07,82.08,36784.0,71.4416,71.4416,71.4329,71.4416,36784.0
2020-06-04 14:45:00,82.07,82.09,82.07,82.08,86136.0,71.4329,71.4503,71.4329,71.4416,86136.0
2020-06-04 14:50:00,82.08,82.09,82.07,82.08,46202.0,71.4416,71.4503,71.4329,71.4416,46202.0
2020-06-04 14:55:00,82.08,82.08,82.07,82.08,36422.0,71.4416,71.4416,71.4329,71.4416,36422.0
2020-06-04 15:00:00,82.08,82.08,82.07,82.08,77694.0,71.4416,71.4416,71.4329,71.4416,77694.0
2020-06-04 15:05:00,82.07,82.08,82.06,82.06,28858.0,71.4329,71.4416,71.4241,71.4241,28858.0
2020-06-04 15:10:00,82.07,82.07,82.06,82.06,33332.0,71.4329,71.4329,71.4241,71.4241,33332.0
2020-06-04 15:15:00,82.06,82.07,82.06,82.06,44412.0,71.4241,71.4329,71.4241,71.4241,44412.0
2020-06-04 15:20:00,82.06,82.07,82.06,82.07,46254.0,71.4241,71.4329,71.4241,71.4329,46254.0
2020-06-04 15:25:00,82.06,82.07,82.06,82.06,21384.0,71.4241,71.4329,71.4241,71.4241,21384.0
2020-06-04 15:30:00,82.06,82.07,82.06,82.06,60466.0,71.4241,71.4329,71.4241,71.4241,60466.0
2020-06-04 15:35:00,82.06,82.07,82.06,82.06,21642.0,71.4241,71.4329,71.4241,71.4241,21642.0
2020-06-04 15:40:00,82.07,82.07,82.06,82.06,60514.0,71.4329,71.4329,71.4241,71.4241,60514.0
2020-06-04 15:45:00,82.07,82.07,82.05,82.05,74826.0,71.4329,71.4329,71.4154,71.4154,74826.0
2020-06-04 15:50:00,82.05,82.06,82.03,82.03,186594.0,71.4154,71.4241,71.398,71.398,186594.0
2020-06-04 15:55:00,82.03,82.04,82.01,82.02,72390.0,71.398,71.4067,71.3806,71.3893,72390.0
2020-06-05 09:30:00,82.27,82.27,82.12,82.22,46262.0,71.6069,71.6069,71.4764,71.5634,46262.0
2020-06-05 09:35:00,82.22,82.24,82.2,82.21,1235812.0,71.5634,71.5808,71.546,71.5547,1235812.0
2020-06-05 09:40:00,82.2,82.21,82.2,82.21,98494.0,71.546,71.5547,71.546,71.5547,98494.0
2020-06-05 09:45:00,82.2,82.21,82.13,82.17,56630.0,71.546,71.5547,71.4851,71.5199,56630.0
2020-06-05 09:50:00,82.16,82.16,82.1,82.11,104532.0,71.5112,71.5112,71.459,71.4677,104532.0
2020-06-05 09:55:00,82.11,82.13,82.09,82.09,124195.0,71.4677,71.4851,71.4503,71.4503,124195.0
2020-06-05 10:00:00,82.09,82.1,82.09,82.09,63534.0,71.4503,71.459,71.4503,71.4503,63534.0
2020-06-05 10:05:00,82.09,82.1,82.08,82.08,34900.0,71.4503,71.459,71.4416,71.4416,34900.0
2020-06-05 10:10:00,82.08,82.09,82.08,82.09,22835.0,71.4416,71.4503,71.4416,71.4503,22835.0
2020-06-05 10:15:00,82.09,82.09,82.07,82.07,341314.0,71.4503,71.4503,71.4329,71.4329,341314.0
2020-06-05 10:20:00,82.08,82.09,82.07,82.09,31062.0,71.4416,71.4503,71.4329,71.4503,31062.0
2020-06-05 10:25:00,82.09,82.09,82.08,82.09,45393.0,71.4503,71.4503,71.4416,71.4503,45393.0
2020-06-05 10:30:00,82.09,82.1,82.08,82.09,66218.0,71.4503,71.459,71.4416,71.4503,66218.0
2020-06-05 10:35:00,82.09,82.14,82.09,82.13,35766.0,71.4503,71.4938,71.4503,71.4851,35766.0
2020-06-05 10:40:00,82.13,82.14,82.12,82.14,40139.0,71.4851,71.4938,71.4764,71.4938,40139.0
2020-06-05 10:45:00,82.13,82.14,82.12,82.13,41007.0,71.4851,71.4938,71.4764,71.4851,41007.0
2020-06-05 10:50:00,82.13,82.14,82.12,82.13,321574.0,71.4851,71.4938,71.4764,71.4851,321574.0
2020-06-05 10:55:00,82.14,82.14,82.13,82.13,54852.0,71.4938,71.4938,71.4851,71.4851,54852.0
2020-06-05 11:00:00,82.13,82.14,82.13,82.14,21123.0,71.4851,71.4938,71.4851,71.4938,21123.0
2020-06-05 11:05:00,82.14,82.14,82.13,82.13,14830.0,71.4938,71.4938,71.4851,71.4851,14830.0
2020-06-05 11:10:00,82.14,82.15,82.13,82.14,61490.0,71.4938,71.5025,71.4851,71.4938,61490.0
2020-06-05 11:15:00,82.15,82.15,82.13,82.15,53316.0,71.5025,71.5025,71.4851,71.5025,53316.0
2020-06-05 11:20:00,82.15,82.16,82.14,82.16,54327.0,71.5025,71.5112,71.4938,71.5112,54327.0
2020-06-05 11:25:00,82.16,82.16,82.14,82.15,62278.0,71.5112,71.5112,71.4938,71.5025,62278.0
2020-06-05 11:30:00,82.15,82.15,82.14,82.14,16174.0,71.5025,71.5025,71.4938,71.4938,16174.0
2020-06-05 11:35:00,82.14,82.16,82.14,82.16,30866.0,71.4938,71.5112,71.4938,71.5112,30866.0
2020-06-05 11:40:00,82.16,82.17,82.15,82.17,23768.0,71.5112,71.5199,71.5025,71.5199,23768.0
2020-06-05 11:45:00,82.17,82.17,82.16,82.16,20103.0,71.5199,71.5199,71.5112,71.5112,20103.0
2020-06-05 11:50:00,82.17,82.17,82.16,82.17,67933.0,71.5199,71.5199,71.5112,71.5199,67933.0
2020-06-05 11:55:00,82.17,82.17,82.16,82.17,16031.0,71.5199,71.5199,71.5112,71.5199,16031.0
2020-06-05 12:00:00,82.17,82.17,82.15,82.16,12614.0,71.5199,71.5199,71.5025,71.5112,12614.0
2020-06-05 12:05:00,82.16,82.18,82.15,82.17,36309.0,71.5112,71.5286,71.5025,71.5199,36309.0
2020-06-05 12:10:00,82.17,82.18,82.16,82.17,31858.0,71.5199,71.5286,71.5112,71.5199,31858.0
2020-06-05 12:15:00,82.17,82.18,82.17,82.17,5027.0,71.5199,71.5286,71.5199,71.5199,5027.0
2020-06-05 12:20:00,82.17,82.18,82.16,82.17,12595.0,71.5199,71.5286,71.5112,71.5199,12595.0
2020-06-05 12:25:00,82.17,82.17,82.16,82.17,29179.0,71.5199,71.5199,71.5112,71.5199,29179.0
2020-06-05 12:30:00,82.17,82.17,82.16,82.16,20356.0,71.5199,71.5199,71.5112,71.5112,20356.0
2020-06-05 12:35:00,82.17,82.17,82.16,82.17,14909.0,71.5199,71.5199,71.5112,71.5199,14909.0
2020-06-05 12:40:00,82.17,82.17,82.14,82.14,21363.0,71.5199,71.5199,71.4938,71.4938,21363.0
2020-06-05 12:45:00,82.15,82.15,82.13,82.14,31806.0,71.5025,71.5025,71.4851,71.4938,31806.0
2020-06-05 12:50:00,82.13,82.14,82.13,82.14,47324.0,71.4851,71.4938,71.4851,71.4938,47324.0
2020-06-05 12:55:00,82.14,82.14,82.13,82.14,148559.0,71.4938,71.4938,71.4851,71.4938,148559.0
2020-06-05 13:00:00,82.14,82.14,82.13,82.14,25387.0,71.4938,71.4938,71.4851,71.4938,25387.0
2020-06-05 13:05:00,82.14,82.14,82.13,82.13,42998.0,71.4938,71.4938,71.4851,71.4851,42998.0
2020-06-05 13:10:00,82.14,82.14,82.13,82.14,61855.0,71.4938,71.4938,71.4851,71.4938,61855.0
2020-06-05 13:15:00,82.14,82.15,82.13,82.14,49499.0,71.4938,71.5025,71.4851,71.4938,49499.0
2020-06-05 13:20:00,82.15,82.15,82.14,82.15,19480.0,71.5025,71.5025,71.4938,71.5025,19480.0
2020-06-05 13:25:00,82.15,82.15,82.14,82.14,8455.0,71.5025,71.5025,71.4938,71.4938,8455.0
2020-06-05 13:30:00,82.15,82.15,82.13,82.13,44735.0,71.5025,71.5025,71.4851,71.4851,44735.0
2020-06-05 13:35:00,82.14,82.14,82.13,82.14,25169.0,71.4938,71.4938,71.4851,71.4938,25169.0
2020-06-05 13:40:00,82.14,82.14,82.13,82.14,14947.0,71.4938,71.4938,71.4851,71.4938,14947.0
2020-06-05 13:45:00,82.14,82.14,82.13,82.14,21363.0,71.4938,71.4938,71.4851,71.4938,21363.0
2020-06-05 13:50:00,82.14,82.14,82.13,82.14,16540.0,71.4938,71.4938,71.4851,71.4938,16540.0
2020-06-05 13:55:00,82.14,82.14,82.13,82.13,31576.0,71.4938,71.4938,71.4851,71.4851,31576.0
2020-06-05 14:00:00,82.14,82.15,82.13,82.14,75363.0,71.4938,71.5025,71.4851,71.4938,75363.0
2020-06-05 14:05:00,82.15,82.15,82.14,82.14,20960.0,71.5025,71.5025,71.4938,71.4938,20960.0
2020-06-05 14:10:00,82.15,82.15,82.14,82.15,21920.0,71.5025,71.5025,71.4938,71.5025,21920.0
2020-06-05 14:15:00,82.15,82.15,82.14,82.14,13452.0,71.5025,71.5025,71.4938,71.4938,13452.0
2020-06-05 14:20:00,82.15,82.15,82.14,82.14,41635.0,71.5025,71.5025,71.4938,71.4938,41635.0
2020-06-05 14:25:00,82.15,82.15,82.14,82.14,16676.0,71.5025,71.5025,71.4938,71.4938,16676.0
2020-06-05 14:30:00,82.14,82.15,82.14,82.14,105722.0,71.4938,71.5025,71.4938,71.4938,105722.0
2020-06-05 14:35:00,82.14,82.15,82.14,82.15,20809.0,71.4938,71.5025,71.4938,71.5025,20809.0
2020-06-05 14:40:00,82.14,82.16,82.14,82.15,185622.0,71.4938,71.5112,71.4938,71.5025,185622.0
2020-06-05 14:45:00,82.16,82.17,82.15,82.17,53027.0,71.5112,71.5199,71.5025,71.5199,53027.0
2020-06-05 14:50:00,82.17,82.17,82.16,82.17,112985.0,71.5199,71.5199,71.5112,71.5199,112985.0
2020-06-05 14:55:00,82.17,82.19,82.16,82.17,43107.0,71.5199,71.5373,71.5112,71.5199,43107.0
2020-06-05 15:00:00,82.17,82.18,82.16,82.17,72348.0,71.5199,71.5286,71.5112,71.5199,72348.0
2020-06-05 15:05:00,82.17,82.18,82.17,82.17,15237.0,71.5199,71.5286,71.5199,71.5199,15237.0
2020-06-05 15:10:00,82.17,82.18,82.17,82.17,11648.0,71.5199,71.5286,71.5199,71.5199,11648.0
2020-06-05 15:15:00,82.17,82.18,82.17,82.18,130068.0,71.5199,71.5286,71.5199,71.5286,130068.0
2020-06-05 15:20:00,82.17,82.18,82.16,82.17,51664.0,71.5199,71.5286,71.5112,71.5199,51664.0
2020-06-05 15:25:00,82.17,82.17,82.16,82.16,29977.0,71.5199,71.5199,71.5112,71.5112,29977.0
2020-06-05 15:30:00,82.17,82.17,82.16,82.16,21486.0,71.5199,71.5199,71.5112,71.5112,21486.0
2020-06-05 15:35:00,82.17,82.18,82.16,82.18,31978.0,71.5199,71.5286,71.5112,71.5286,31978.0
2020-06-05 15:40:00,82.17,82.18,82.17,82.18,87947.0,71.5199,71.5286,71.5199,71.5286,87947.0
2020-06-05 15:45:00,82.17,82.17,82.16,82.17,44711.0,71.5199,71.5199,71.5112,71.5199,44711.0
2020-06-05 15:50:00,82.17,82.17,82.16,82.16,24708.0,71.5199,71.5199,71.5112,71.5112,24708.0
2020-06-05 15:55:00,82.16,82.17,82.13,82.14,224610.0,71.5112,71.5199,71.4851,71.4938,224610.0
2020-06-08 09:30:00,82.27,82.29,82.15,82.18,60207.0,71.6069,71.6243,71.5025,71.5286,60207.0
2020-06-08 09:35:00,82.17,82.2,82.16,82.18,17883.0,71.5199,71.546,71.5112,71.5286,17883.0
2020-06-08 09:40:00,82.17,82.19,82.17,82.19,63175.0,71.5199,71.5373,71.5199,71.5373,63175.0
2020-06-08 09:45:00,82.19,82.19,82.18,82.19,41074.0,71.5373,71.5373,71.5286,71.5373,41074.0
2020-06-08 09:50:00,82.19,82.2,82.18,82.2,101033.0,71.5373,71.546,71.5286,71.546,101033.0
2020-06-08 09:55:00,82.2,82.2,82.19,82.2,21029.0,71.546,71.546,71.5373,71.546,21029.0
2020-06-08 10:00:00,82.2,82.2,82.19,82.2,26719.0,71.546,71.546,71.5373,71.546,26719.0
2020-06-08 10:05:00,82.2,82.2,82.19,82.2,25417.0,71.546,71.546,71.5373,71.546,25417.0
2020-06-08 10:10:00,82.2,82.2,82.19,82.2,41123.0,71.546,71.546,71.5373,71.546,41123.0
2020-06-08 10:15:00,82.19,82.2,82.18,82.2,146095.0,71.5373,71.546,71.5286,71.546,146095.0
2020-06-08 10:20:00,82.19,82.2,82.19,82.2,42994.0,71.5373,71.546,71.5373,71.546,42994.0
2020-06-08 10:25:00,82.2,82.2,82.19,82.19,13696.0,71.546,71.546,71.5373,71.5373,13696.0
2020-06-08 10:30:00,82.2,82.2,82.19,82.2,11315.0,71.546,71.546,71.5373,71.546,11315.0
2020-06-08 10:35:00,82.19,82.2,82.19,82.2,26739.0,71.5373,71.546,71.5373,71.546,26739.0
2020-06-08 10:40:00,82.19,82.2,82.19,82.2,27290.0,71.5373,71.546,71.5373,71.546,27290.0
2020-06-08 10:45:00,82.2,82.2,82.19,82.2,25785.0,71.546,71.546,71.5373,71.546,25785.0
2020-06-08 10:50:00,82.19,82.2,82.19,82.19,16533.0,71.5373,71.546,71.5373,71.5373,16533.0
2020-06-08 10:55:00,82.2,82.2,82.19,82.19,24836.0,71.546,71.546,71.5373,71.5373,24836.0
2020-06-08 11:00:00,82.2,82.2,82.19,82.19,4717.0,71.546,71.546,71.5373,71.5373,4717.0
2020-06-08 11:05:00,82.2,82.2,82.19,82.2,17468.0,71.546,71.546,71.5373,71.546,17468.0
2020-06-08 11:10:00,82.2,82.2,82.19,82.2,353609.0,71.546,71.546,71.5373,71.546,353609.0
2020-06-08 11:15:00,82.19,82.21,82.19,82.2,44635.0,71.5373,71.5547,71.5373,71.546,44635.0
2020-06-08 11:20:00,82.2,82.21,82.2,82.2,33679.0,71.546,71.5547,71.546,71.546,33679.0
2020-06-08 11:25:00,82.21,82.22,82.2,82.21,98266.0,71.5547,71.5634,71.546,71.5547,98266.0
2020-06-08 11:30:00,82.21,82.23,82.21,82.22,90397.0,71.5547,71.5721,71.5547,71.5634,90397.0
2020-06-08 11:35:00,82.22,82.22,82.21,82.22,74260.0,71.5634,71.5634,71.5547,71.5634,74260.0
2020-06-08 11:40:00,82.22,82.22,82.21,82.22,26193.0,71.5634,71.5634,71.5547,71.5634,26193.0
2020-06-08 11:45:00,82.22,82.22,82.21,82.22,37789.0,71.5634,71.5634,71.5547,71.5634,37789.0
2020-06-08 11:50:00,82.22,82.23,82.21,82.23,20859.0,71.5634,71.5721,71.5547,71.5721,20859.0
2020-06-08 11:55:00,82.22,82.23,82.21,82.23,47088.0,71.5634,71.5721,71.5547,71.5721,47088.0
2020-06-08 12:00:00,82.23,82.23,82.22,82.23,17017.0,71.5721,71.5721,71.5634,71.5721,17017.0
2020-06-08 12:05:00,82.23,82.23,82.22,82.22,20848.0,71.5721,71.5721,71.5634,71.5634,20848.0
2020-06-08 12:10:00,82.22,82.23,82.21,82.22,42953.0,71.5634,71.5721,71.5547,71.5634,42953.0
2020-06-08 12:15:00,82.22,82.23,82.21,82.22,31450.0,71.5634,71.5721,71.5547,71.5634,31450.0
2020-06-08 12:20:00,82.22,82.23,82.22,82.23,105547.0,71.5634,71.5721,71.5634,71.5721,105547.0
2020-06-08 12:25:00,82.22,82.23,82.22,82.23,20126.0,71.5634,71.5721,71.5634,71.5721,20126.0
2020-06-08 12:30:00,82.23,82.23,82.22,82.23,17089.0,71.5721,71.5721,71.5634,71.5721,17089.0
2020-06-08 12:35:00,82.23,82.23,82.22,82.23,15007.0,71.5721,71.5721,71.5634,71.5721,15007.0
2020-06-08 12:40:00,82.23,82.24,82.22,82.23,23506.0,71.5721,71.5808,71.5634,71.5721,23506.0
2020-06-08 12:45:00,82.22,82.24,82.22,82.22,37790.0,71.5634,71.5808,71.5634,71.5634,37790.0
2020-06-08 12:50:00,82.23,82.24,82.22,82.23,27436.0,71.5721,71.5808,71.5634,71.5721,27436.0
2020-06-08 12:55:00,82.23,82.24,82.23,82.23,120311.0,71.5721,71.5808,71.5721,71.5721,120311.0
2020-06-08 13:00:00,82.23,82.24,82.22,82.23,103978.0,71.5721,71.5808,71.5634,71.5721,103978.0
2020-06-08 13:05:00,82.23,82.24,82.22,82.23,151855.0,71.5721,71.5808,71.5634,71.5721,151855.0
2020-06-08 13:10:00,82.22,82.23,82.21,82.21,319541.0,71.5634,71.5721,71.5547,71.5547,319541.0
2020-06-08 13:15:00,82.22,82.22,82.21,82.21,72989.0,71.5634,71.5634,71.5547,71.5547,72989.0
2020-06-08 13:20:00,82.21,82.22,82.21,82.22,8685.0,71.5547,71.5634,71.5547,71.5634,8685.0
2020-06-08 13:25:00,82.21,82.22,82.21,82.21,54758.0,71.5547,71.5634,71.5547,71.5547,54758.0
2020-06-08 13:30:00,82.21,82.22,82.2,82.2,58633.0,71.5547,71.5634,71.546,71.546,58633.0
2020-06-08 13:35:00,82.2,82.21,82.2,82.2,13567.0,71.546,71.5547,71.546,71.546,13567.0
2020-06-08 13:40:00,82.2,82.21,82.2,82.2,62321.0,71.546,71.5547,71.546,71.546,62321.0
2020-06-08 13:45:00,82.2,82.21,82.19,82.2,31016.0,71.546,71.5547,71.5373,71.546,31016.0
2020-06-08 13:50:00,82.2,82.2,82.19,82.2,10489.0,71.546,71.546,71.5373,71.546,10489.0
2020-06-08 13:55:00,82.2,82.21,82.19,82.2,46553.0,71.546,71.5547,71.5373,71.546,46553.0
2020-06-08 14:00:00,82.21,82.21,82.2,82.21,15448.0,71.5547,71.5547,71.546,71.5547,15448.0
2020-06-08 14:05:00,82.21,82.21,82.2,82.21,35880.0,71.5547,71.5547,71.546,71.5547,35880.0
2020-06-08 14:10:00,82.21,82.21,82.2,82.21,22223.0,71.5547,71.5547,71.546,71.5547,22223.0
2020-06-08 14:15:00,82.21,82.23,82.2,82.22,99908.0,71.5547,71.5721,71.546,71.5634,99908.0
2020-06-08 14:20:00,82.22,82.24,82.22,82.22,98449.0,71.5634,71.5808,71.5634,71.5634,98449.0
2020-06-08 14:25:00,82.22,82.23,82.22,82.22,45245.0,71.5634,71.5721,71.5634,71.5634,45245.0
2020-06-08 14:30:00,82.23,82.23,82.22,82.22,30618.0,71.5721,71.5721,71.5634,71.5634,30618.0
2020-06-08 14:35:00,82.23,82.24,82.23,82.23,51387.0,71.5721,71.5808,71.5721,71.5721,51387.0
2020-06-08 14:40:00,82.23,82.24,82.21,82.21,428436.0,71.5721,71.5808,71.5547,71.5547,428436.0
2020-06-08 14:45:00,82.21,82.22,82.21,82.22,57636.0,71.5547,71.5634,71.5547,71.5634,57636.0
2020-06-08 14:50:00,82.22,82.22,82.21,82.22,42637.0,71.5634,71.5634,71.5547,71.5634,42637.0
2020-06-08 14:55:00,82.21,82.22,82.21,82.22,76091.0,71.5547,71.5634,71.5547,71.5634,76091.0
2020-06-08 15:00:00,82.21,82.22,82.21,82.22,75923.0,71.5547,71.5634,71.5547,71.5634,75923.0
2020-06-08 15:05:00,82.22,82.22,82.21,82.22,30271.0,71.5634,71.5634,71.5547,71.5634,30271.0
2020-06-08 15:10:00,82.21,82.22,82.21,82.21,26604.0,71.5547,71.5634,71.5547,71.5547,26604.0
2020-06-08 15:15:00,82.21,82.22,82.2,82.2,56136.0,71.5547,71.5634,71.546,71.546,56136.0
2020-06-08 15:20:00,82.2,82.21,82.2,82.21,13099.0,71.546,71.5547,71.546,71.5547,13099.0
2020-06-08 15:25:00,82.2,82.21,82.16,82.2,2090205.0,71.546,71.5547,71.5112,71.546,2090205.0
2020-06-08 15:30:00,82.2,82.21,82.15,82.17,124021.0,71.546,71.5547,71.5025,71.5199,124021.0
2020-06-08 15:35:00,82.18,82.18,82.17,82.17,80326.0,71.5286,71.5286,71.5199,71.5199,80326.0
2020-06-08 15:40:00,82.18,82.18,82.15,82.15,76245.0,71.5286,71.5286,71.5025,71.5025,76245.0
2020-06-08 15:45:00,82.16,82.17,82.15,82.16,81272.0,71.5112,71.5199,71.5025,71.5112,81272.0
2020-06-08 15:50:00,82.16,82.17,82.15,82.17,49687.0,71.5112,71.5199,71.5025,71.5199,49687.0
2020-06-08 15:55:00,82.17,82.17,82.15,82.16,50332.0,71.5199,71.5199,71.5025,71.5112,50332.0
2020-06-09 09:30:00,82.19,82.22,82.16,82.17,90755.0,71.5373,71.5634,71.5112,71.5199,90755.0
2020-06-09 09:35:00,82.17,82.17,82.15,82.16,62348.0,71.5199,71.5199,71.5025,71.5112,62348.0
2020-06-09 09:40:00,82.16,82.16,82.15,82.15,44352.0,71.5112,71.5112,71.5025,71.5025,44352.0
2020-06-09 09:45:00,82.16,82.17,82.15,82.16,195513.0,71.5112,71.5199,71.5025,71.5112,195513.0
2020-06-09 09:50:00,82.16,82.16,82.1,82.12,134336.0,71.5112,71.5112,71.459,71.4764,134336.0
2020-06-09 09:55:00,82.11,82.12,82.1,82.11,249294.0,71.4677,71.4764,71.459,71.4677,249294.0
2020-06-09 10:00:00,82.12,82.12,82.11,82.12,8473.0,71.4764,71.4764,71.4677,71.4764,8473.0
2020-06-09 10:05:00,82.12,82.12,82.11,82.12,16280.0,71.4764,71.4764,71.4677,71.4764,16280.0
2020-06-09 10:10:00,82.11,82.12,82.11,82.12,8738.0,71.4677,71.4764,71.4677,71.4764,8738.0
2020-06-09 10:15:00,82.11,82.12,82.1,82.1,567152.0,71.4677,71.4764,71.459,71.459,567152.0
2020-06-09 10:20:00,82.11,82.12,82.1,82.11,257844.0,71.4677,71.4764,71.459,71.4677,257844.0
2020-06-09 10:25:00,82.12,82.14,82.11,82.14,65710.0,71.4764,71.4938,71.4677,71.4938,65710.0
2020-06-09 10:30:00,82.14,82.15,82.13,82.14,79969.0,71.4938,71.5025,71.4851,71.4938,79969.0
2020-06-09 10:35:00,82.15,82.16,82.14,82.16,49874.0,71.5025,71.5112,71.4938,71.5112,49874.0
2020-06-09 10:40:00,82.16,82.17,82.15,82.16,55705.0,71.5112,71.5199,71.5025,71.5112,55705.0
2020-06-09 10:45:00,82.16,82.17,82.16,82.17,32691.0,71.5112,71.5199,71.5112,71.5199,32691.0
2020-06-09 10:50:00,82.17,82.17,82.16,82.17,35227.0,71.5199,71.5199,71.5112,71.5199,35227.0
2020-06-09 10:55:00,82.17,82.17,82.16,82.16,65734.0,71.5199,71.5199,71.5112,71.5112,65734.0
2020-06-09 11:00:00,82.17,82.17,82.16,82.17,27570.0,71.5199,71.5199,71.5112,71.5199,27570.0
2020-06-09 11:05:00,82.17,82.17,82.16,82.17,39738.0,71.5199,71.5199,71.5112,71.5199,39738.0
2020-06-09 11:10:00,82.17,82.17,82.16,82.17,13340.0,71.5199,71.5199,71.5112,71.5199,13340.0
2020-06-09 11:15:00,82.17,82.17,82.16,82.17,16373.0,71.5199,71.5199,71.5112,71.5199,16373.0
2020-06-09 11:20:00,82.17,82.17,82.16,82.17,13066.0,71.5199,71.5199,71.5112,71.5199,13066.0
2020-06-09 11:25:00,82.17,82.17,82.16,82.17,16795.0,71.5199,71.5199,71.5112,71.5199,16795.0
2020-06-09 11:30:00,82.17,82.17,82.16,82.17,32434.0,71.5199,71.5199,71.5112,71.5199,32434.0
2020-06-09 11:35:00,82.17,82.17,82.16,82.17,18766.0,71.5199,71.5199,71.5112,71.5199,18766.0
2020-06-09 11:40:00,82.17,82.17,82.16,82.16,23437.0,71.5199,71.5199,71.5112,71.5112,23437.0
2020-06-09 11:45:00,82.17,82.17,82.16,82.17,31627.0,71.5199,71.5199,71.5112,71.5199,31627.0
2020-06-09 11:50:00,82.17,82.17,82.16,82.17,16017.0,71.5199,71.5199,71.5112,71.5199,16017.0
2020-06-09 11:55:00,82.17,82.17,82.16,82.17,43015.0,71.5199,71.5199,71.5112,71.5199,43015.0
2020-06-09 12:00:00,82.16,82.17,82.16,82.17,6803.0,71.5112,71.5199,71.5112,71.5199,6803.0
2020-06-09 12:05:00,82.17,82.17,82.16,82.16,8205.0,71.5199,71.5199,71.5112,71.5112,8205.0
2020-06-09 12:10:00,82.16,82.17,82.15,82.17,57271.0,71.5112,71.5199,71.5025,71.5199,57271.0
2020-06-09 12:15:00,82.17,82.17,82.16,82.17,30856.0,71.5199,71.5199,71.5112,71.5199,30856.0
2020-06-09 12:20:00,82.16,82.17,82.16,82.16,27481.0,71.5112,71.5199,71.5112,71.5112,27481.0
2020-06-09 12:25:00,82.17,82.17,82.16,82.17,14236.0,71.5199,71.5199,71.5112,71.5199,14236.0
2020-06-09 12:30:00,82.17,82.17,82.16,82.16,21901.0,71.5199,71.5199,71.5112,71.5112,21901.0
2020-06-09 12:35:00,82.16,82.17,82.16,82.17,39444.0,71.5112,71.5199,71.5112,71.5199,39444.0
2020-06-09 12:40:00,82.16,82.17,82.16,82.17,24396.0,71.5112,71.5199,71.5112,71.5199,24396.0
2020-06-09 12:45:00,82.17,82.21,82.16,82.2,270091.0,71.5199,71.5547,71.5112,71.546,270091.0
2020-06-09 12:50:00,82.21,82.21,82.19,82.2,46408.0,71.5547,71.5547,71.5373,71.546,46408.0
2020-06-09 12:55:00,82.2,82.21,82.2,82.2,25480.0,71.546,71.5547,71.546,71.546,25480.0
2020-06-09 13:00:00,82.19,82.2,82.19,82.19,35038.0,71.5373,71.546,71.5373,71.5373,35038.0
2020-06-09 13:05:00,82.2,82.2,82.19,82.2,37321.0,71.546,71.546,71.5373,71.546,37321.0
2020-06-09 13:10:00,82.19,82.2,82.19,82.19,10992.0,71.5373,71.546,71.5373,71.5373,10992.0
2020-06-09 13:15:00,82.2,82.2,82.19,82.2,4797.0,71.546,71.546,71.5373,71.546,4797.0
2020-06-09 13:20:00,82.19,82.2,82.19,82.2,6144.0,71.5373,71.546,71.5373,71.546,6144.0
2020-06-09 13:25:00,82.2,82.22,82.19,82.21,184566.0,71.546,71.5634,71.5373,71.5547,184566.0
2020-06-09 13:30:00,82.21,82.22,82.21,82.21,22323.0,71.5547,71.5634,71.5547,71.5547,22323.0
2020-06-09 13:35:00,82.22,82.22,82.21,82.22,5988.0,71.5634,71.5634,71.5547,71.5634,5988.0
2020-06-09 13:40:00,82.21,82.22,82.21,82.21,23185.0,71.5547,71.5634,71.5547,71.5547,23185.0
2020-06-09 13:45:00,82.22,82.22,82.21,82.22,23343.0,71.5634,71.5634,71.5547,71.5634,23343.0
2020-06-09 13:50:00,82.21,82.22,82.21,82.22,23070.0,71.5547,71.5634,71.5547,71.5634,23070.0
2020-06-09 13:55:00,82.21,82.22,82.21,82.22,16827.0,71.5547,71.5634,71.5547,71.5634,16827.0
2020-06-09 14:00:00,82.21,82.22,82.2,82.2,16836.0,71.5547,71.5634,71.546,71.546,16836.0
2020-06-09 14:05:00,82.2,82.21,82.2,82.21,36371.0,71.546,71.5547,71.546,71.5547,36371.0
2020-06-09 14:10:00,82.2,82.21,82.2,82.2,22273.0,71.546,71.5547,71.546,71.546,22273.0
2020-06-09 14:15:00,82.2,82.21,82.2,82.21,41422.0,71.546,71.5547,71.546,71.5547,41422.0
2020-06-09 14:20:00,82.21,82.21,82.2,82.2,38207.0,71.5547,71.5547,71.546,71.546,38207.0
2020-06-09 14:25:00,82.2,82.21,82.2,82.2,22772.0,71.546,71.5547,71.546,71.546,22772.0
2020-06-09 14:30:00,82.2,82.21,82.2,82.2,131511.0,71.546,71.5547,71.546,71.546,131511.0
2020-06-09 14:35:00,82.2,82.21,82.2,82.2,32198.0,71.546,71.5547,71.546,71.546,32198.0
2020-06-09 14:40:00,82.2,82.21,82.2,82.2,52712.0,71.546,71.5547,71.546,71.546,52712.0
2020-06-09 14:45:00,82.2,82.21,82.2,82.2,36434.0,71.546,71.5547,71.546,71.546,36434.0
2020-06-09 14:50:00,82.2,82.21,82.2,82.2,43163.0,71.546,71.5547,71.546,71.546,43163.0
2020-06-09 14:55:00,82.2,82.21,82.2,82.21,34368.0,71.546,71.5547,71.546,71.5547,34368.0
2020-06-09 15:00:00,82.2,82.21,82.18,82.18,43712.0,71.546,71.5547,71.5286,71.5286,43712.0
2020-06-09 15:05:00,82.18,82.19,82.17,82.17,31704.0,71.5286,71.5373,71.5199,71.5199,31704.0
2020-06-09 15:10:00,82.17,82.18,82.17,82.17,47291.0,71.5199,71.5286,71.5199,71.5199,47291.0
2020-06-09 15:15:00,82.17,82.18,82.17,82.18,24264.0,71.5199,71.5286,71.5199,71.5286,24264.0
2020-06-09 15:20:00,82.18,82.18,82.17,82.17,33421.0,71.5286,71.5286,71.5199,71.5199,33421.0
2020-06-09 15:25:00,82.18,82.18,82.17,82.18,66734.0,71.5286,71.5286,71.5199,71.5286,66734.0
2020-06-09 15:30:00,82.18,82.19,82.17,82.19,34671.0,71.5286,71.5373,71.5199,71.5373,34671.0
2020-06-09 15:35:00,82.19,82.19,82.18,82.18,38408.0,71.5373,71.5373,71.5286,71.5286,38408.0
2020-06-09 15:40:00,82.18,82.19,82.18,82.19,37855.0,71.5286,71.5373,71.5286,71.5373,37855.0
2020-06-09 15:45:00,82.19,82.19,82.18,82.19,18255.0,71.5373,71.5373,71.5286,71.5373,18255.0
2020-06-09 15:50:00,82.19,82.19,82.18,82.19,62923.0,71.5373,71.5373,71.5286,71.5373,62923.0
2020-06-09 15:55:00,82.19,82.19,82.17,82.17,40755.0,71.5373,71.5373,71.5199,71.5199,40755.0
2020-06-10 09:30:00,82.25,82.27,82.2,82.26,78279.0,71.5895,71.6069,71.546,71.5982,78279.0
2020-06-10 09:35:00,82.23,82.25,82.19,82.19,12691.0,71.5721,71.5895,71.5373,71.5373,12691.0
2020-06-10 09:40:00,82.19,82.2,82.17,82.19,36825.0,71.5373,71.546,71.5199,71.5373,36825.0
2020-06-10 09:45:00,82.2,82.2,82.18,82.19,5551.0,71.546,71.546,71.5286,71.5373,5551.0
2020-06-10 09:50:00,82.19,82.2,82.18,82.19,6231.0,71.5373,71.546,71.5286,71.5373,6231.0
2020-06-10 09:55:00,82.18,82.19,82.17,82.17,51721.0,71.5286,71.5373,71.5199,71.5199,51721.0
2020-06-10 10:00:00,82.17,82.18,82.17,82.17,8578.0,71.5199,71.5286,71.5199,71.5199,8578.0
2020-06-10 10:05:00,82.17,82.18,82.17,82.17,14528.0,71.5199,71.5286,71.5199,71.5199,14528.0
2020-06-10 10:10:00,82.17,82.18,82.14,82.14,129638.0,71.5199,71.5286,71.4938,71.4938,129638.0
2020-06-10 10:15:00,82.14,82.17,82.14,82.16,60770.0,71.4938,71.5199,71.4938,71.5112,60770.0
2020-06-10 10:20:00,82.16,82.17,82.13,82.16,142116.0,71.5112,71.5199,71.4851,71.5112,142116.0
2020-06-10 10:25:00,82.16,82.18,82.16,82.18,22716.0,71.5112,71.5286,71.5112,71.5286,22716.0
2020-06-10 10:30:00,82.18,82.19,82.17,82.19,103048.0,71.5286,71.5373,71.5199,71.5373,103048.0
2020-06-10 10:35:00,82.19,82.19,82.18,82.19,48253.0,71.5373,71.5373,71.5286,71.5373,48253.0
2020-06-10 10:40:00,82.18,82.19,82.18,82.18,33473.0,71.5286,71.5373,71.5286,71.5286,33473.0
2020-06-10 10:45:00,82.19,82.19,82.17,82.19,160463.0,71.5373,71.5373,71.5199,71.5373,160463.0
2020-06-10 10:50:00,82.18,82.19,82.17,82.18,93698.0,71.5286,71.5373,71.5199,71.5286,93698.0
2020-06-10 10:55:00,82.19,82.19,82.18,82.18,46295.0,71.5373,71.5373,71.5286,71.5286,46295.0
2020-06-10 11:00:00,82.19,82.19,82.18,82.19,36583.0,71.5373,71.5373,71.5286,71.5373,36583.0
2020-06-10 11:05:00,82.19,82.2,82.18,82.19,93085.0,71.5373,71.546,71.5286,71.5373,93085.0
2020-06-10 11:10:00,82.19,82.2,82.19,82.2,20453.0,71.5373,71.546,71.5373,71.546,20453.0
2020-06-10 11:15:00,82.2,82.2,82.19,82.2,54101.0,71.546,71.546,71.5373,71.546,54101.0
2020-06-10 11:20:00,82.19,82.2,82.19,82.2,26005.0,71.5373,71.546,71.5373,71.546,26005.0
2020-06-10 11:25:00,82.2,82.22,82.18,82.19,138642.0,71.546,71.5634,71.5286,71.5373,138642.0
2020-06-10 11:30:00,82.2,82.2,82.18,82.19,102701.0,71.546,71.546,71.5286,71.5373,102701.0
2020-06-10 11:35:00,82.19,82.19,82.18,82.19,19651.0,71.5373,71.5373,71.5286,71.5373,19651.0
2020-06-10 11:40:00,82.19,82.19,82.18,82.18,10011.0,71.5373,71.5373,71.5286,71.5286,10011.0
2020-06-10 11:45:00,82.19,82.2,82.18,82.2,16485.0,71.5373,71.546,71.5286,71.546,16485.0
2020-06-10 11:50:00,82.2,82.2,82.19,82.2,15094.0,71.546,71.546,71.5373,71.546,15094.0
2020-06-10 11:55:00,82.2,82.2,82.19,82.2,3211.0,71.546,71.546,71.5373,71.546,3211.0
2020-06-10 12:00:00,82.2,82.21,82.19,82.2,66904.0,71.546,71.5547,71.5373,71.546,66904.0
2020-06-10 12:05:00,82.2,82.2,82.19,82.19,13140.0,71.546,71.546,71.5373,71.5373,13140.0
2020-06-10 12:10:00,82.2,82.2,82.19,82.2,12106.0,71.546,71.546,71.5373,71.546,12106.0
2020-06-10 12:15:00,82.2,82.2,82.19,82.19,36455.0,71.546,71.546,71.5373,71.5373,36455.0
2020-06-10 12:20:00,82.19,82.2,82.19,82.19,6374.0,71.5373,71.546,71.5373,71.5373,6374.0
2020-06-10 12:25:00,82.2,82.21,82.2,82.2,65088.0,71.546,71.5547,71.546,71.546,65088.0
2020-06-10 12:30:00,82.21,82.21,82.2,82.2,50466.0,71.5547,71.5547,71.546,71.546,50466.0
2020-06-10 12:35:00,82.2,82.21,82.2,82.2,48660.0,71.546,71.5547,71.546,71.546,48660.0
2020-06-10 12:40:00,82.2,82.21,82.2,82.2,29638.0,71.546,71.5547,71.546,71.546,29638.0
2020-06-10 12:45:00,82.2,82.21,82.2,82.21,7938.0,71.546,71.5547,71.546,71.5547,7938.0
2020-06-10 12:50:00,82.2,82.21,82.2,82.2,20678.0,71.546,71.5547,71.546,71.546,20678.0
2020-06-10 12:55:00,82.2,82.21,82.2,82.2,12368.0,71.546,71.5547,71.546,71.546,12368.0
2020-06-10 13:00:00,82.2,82.21,82.2,82.2,36341.0,71.546,71.5547,71.546,71.546,36341.0
2020-06-10 13:05:00,82.2,82.21,82.2,82.2,11969.0,71.546,71.5547,71.546,71.546,11969.0
2020-06-10 13:10:00,82.21,82.21,82.2,82.2,12042.0,71.5547,71.5547,71.546,71.546,12042.0
2020-06-10 13:15:00,82.21,82.21,82.2,82.21,6558.0,71.5547,71.5547,71.546,71.5547,6558.0
2020-06-10 13:20:00,82.2,82.21,82.2,82.21,8428.0,71.546,71.5547,71.546,71.5547,8428.0
2020-06-10 13:25:00,82.2,82.21,82.2,82.2,52963.0,71.546,71.5547,71.546,71.546,52963.0
2020-06-10 13:30:00,82.2,82.21,82.2,82.2,20636.0,71.546,71.5547,71.546,71.546,20636.0
2020-06-10 13:35:00,82.21,82.22,82.2,82.22,22788.0,71.5547,71.5634,71.546,71.5634,22788.0
2020-06-10 13:40:00,82.21,82.22,82.21,82.22,20023.0,71.5547,71.5634,71.5547,71.5634,20023.0
2020-06-10 13:45:00,82.22,82.24,82.21,82.23,49397.0,71.5634,71.5808,71.5547,71.5721,49397.0
2020-06-10 13:50:00,82.23,82.24,82.23,82.23,15188.0,71.5721,71.5808,71.5721,71.5721,15188.0
2020-06-10 13:55:00,82.23,82.24,82.23,82.23,53155.0,71.5721,71.5808,71.5721,71.5721,53155.0
2020-06-10 14:00:00,82.23,82.24,82.2,82.23,18681.0,71.5721,71.5808,71.546,71.5721,18681.0
2020-06-10 14:05:00,82.23,82.25,82.21,82.25,108691.0,71.5721,71.5895,71.5547,71.5895,108691.0
2020-06-10 14:10:00,82.25,82.27,82.24,82.27,22281.0,71.5895,71.6069,71.5808,71.6069,22281.0
2020-06-10 14:15:00,82.28,82.34,82.26,82.33,44055.0,71.6156,71.6679,71.5982,71.6592,44055.0
2020-06-10 14:20:00,82.33,82.34,82.31,82.32,18746.0,71.6592,71.6679,71.6417,71.6504,18746.0
2020-06-10 14:25:00,82.32,82.34,82.31,82.31,250092.0,71.6504,71.6679,71.6417,71.6417,250092.0
2020-06-10 14:30:00,82.31,82.32,82.31,82.31,389133.0,71.6417,71.6504,71.6417,71.6417,389133.0
2020-06-10 14:35:00,82.32,82.32,82.27,82.29,86230.0,71.6504,71.6504,71.6069,71.6243,86230.0
2020-06-10 14:40:00,82.29,82.29,82.25,82.26,255234.0,71.6243,71.6243,71.5895,71.5982,255234.0
2020-06-10 14:45:00,82.27,82.29,82.26,82.28,288620.0,71.6069,71.6243,71.5982,71.6156,288620.0
2020-06-10 14:50:00,82.29,82.29,82.25,82.26,35019.0,71.6243,71.6243,71.5895,71.5982,35019.0
2020-06-10 14:55:00,82.26,82.26,82.25,82.26,18835.0,71.5982,71.5982,71.5895,71.5982,18835.0
2020-06-10 15:00:00,82.25,82.26,82.24,82.25,9056.0,71.5895,71.5982,71.5808,71.5895,9056.0
2020-06-10 15:05:00,82.24,82.27,82.23,82.27,80780.0,71.5808,71.6069,71.5721,71.6069,80780.0
2020-06-10 15:10:00,82.26,82.27,82.26,82.27,69531.0,71.5982,71.6069,71.5982,71.6069,69531.0
2020-06-10 15:15:00,82.28,82.29,82.27,82.27,75056.0,71.6156,71.6243,71.6069,71.6069,75056.0
2020-06-10 15:20:00,82.28,82.28,82.26,82.27,19219.0,71.6156,71.6156,71.5982,71.6069,19219.0
2020-06-10 15:25:00,82.26,82.28,82.26,82.28,27452.0,71.5982,71.6156,71.5982,71.6156,27452.0
2020-06-10 15:30:00,82.27,82.29,82.27,82.29,44523.0,71.6069,71.6243,71.6069,71.6243,44523.0
2020-06-10 15:35:00,82.29,82.29,82.27,82.27,21821.0,71.6243,71.6243,71.6069,71.6069,21821.0
2020-06-10 15:40:00,82.28,82.28,82.27,82.28,49962.0,71.6156,71.6156,71.6069,71.6156,49962.0
2020-06-10 15:45:00,82.27,82.29,82.27,82.28,172439.0,71.6069,71.6243,71.6069,71.6156,172439.0
2020-06-10 15:50:00,82.27,82.28,82.24,82.24,112575.0,71.6069,71.6156,71.5808,71.5808,112575.0
2020-06-10 15:55:00,82.25,82.34,82.24,82.34,258573.0,71.5895,71.6679,71.5808,71.6679,258573.0
2020-06-11 09:30:00,82.25,82.26,82.2,82.21,31490.0,71.5895,71.5982,71.546,71.5547,31490.0
2020-06-11 09:35:00,82.2,82.2,82.13,82.13,167469.0,71.546,71.546,71.4851,71.4851,167469.0
2020-06-11 09:40:00,82.15,82.15,82.1,82.1,41434.0,71.5025,71.5025,71.459,71.459,41434.0
2020-06-11 09:45:00,82.11,82.12,82.1,82.11,70033.0,71.4677,71.4764,71.459,71.4677,70033.0
2020-06-11 09:50:00,82.11,82.11,82.09,82.11,79405.0,71.4677,71.4677,71.4503,71.4677,79405.0
2020-06-11 09:55:00,82.1,82.11,82.1,82.11,35494.0,71.459,71.4677,71.459,71.4677,35494.0
2020-06-11 10:00:00,82.11,82.12,82.09,82.1,37662.0,71.4677,71.4764,71.4503,71.459,37662.0
2020-06-11 10:05:00,82.1,82.1,82.09,82.09,56462.0,71.459,71.459,71.4503,71.4503,56462.0
2020-06-11 10:10:00,82.09,82.11,82.09,82.11,56688.0,71.4503,71.4677,71.4503,71.4677,56688.0
2020-06-11 10:15:00,82.1,82.11,82.08,82.09,17698.0,71.459,71.4677,71.4416,71.4503,17698.0
2020-06-11 10:20:00,82.08,82.12,82.08,82.1,35393.0,71.4416,71.4764,71.4416,71.459,35393.0
2020-06-11 10:25:00,82.11,82.11,82.09,82.09,24899.0,71.4677,71.4677,71.4503,71.4503,24899.0
2020-06-11 10:30:00,82.09,82.11,82.09,82.11,24006.0,71.4503,71.4677,71.4503,71.4677,24006.0
2020-06-11 10:35:00,82.11,82.11,82.1,82.11,12073.0,71.4677,71.4677,71.459,71.4677,12073.0
2020-06-11 10:40:00,82.11,82.11,82.09,82.1,18791.0,71.4677,71.4677,71.4503,71.459,18791.0
2020-06-11 10:45:00,82.1,82.21,82.09,82.18,263474.0,71.459,71.5547,71.4503,71.5286,263474.0
2020-06-11 10:50:00,82.17,82.18,82.15,82.15,24553.0,71.5199,71.5286,71.5025,71.5025,24553.0
2020-06-11 10:55:00,82.15,82.17,82.15,82.15,26832.0,71.5025,71.5199,71.5025,71.5025,26832.0
2020-06-11 11:00:00,82.15,82.16,82.15,82.15,54169.0,71.5025,71.5112,71.5025,71.5025,54169.0
2020-06-11 11:05:00,82.16,82.16,82.15,82.15,15708.0,71.5112,71.5112,71.5025,71.5025,15708.0
2020-06-11 11:10:00,82.16,82.16,82.15,82.15,15046.0,71.5112,71.5112,71.5025,71.5025,15046.0
2020-06-11 11:15:00,82.15,82.16,82.15,82.15,40686.0,71.5025,71.5112,71.5025,71.5025,40686.0
2020-06-11 11:20:00,82.16,82.16,82.15,82.16,29129.0,71.5112,71.5112,71.5025,71.5112,29129.0
2020-06-11 11:25:00,82.15,82.16,82.14,82.14,31088.0,71.5025,71.5112,71.4938,71.4938,31088.0
2020-06-11 11:30:00,82.14,82.15,82.14,82.14,23118.0,71.4938,71.5025,71.4938,71.4938,23118.0
2020-06-11 11:35:00,82.15,82.15,82.14,82.15,13445.0,71.5025,71.5025,71.4938,71.5025,13445.0
2020-06-11 11:40:00,82.15,82.15,82.12,82.12,55812.0,71.5025,71.5025,71.4764,71.4764,55812.0
2020-06-11 11:45:00,82.13,82.13,82.1,82.11,29203.0,71.4851,71.4851,71.459,71.4677,29203.0
2020-06-11 11:50:00,82.11,82.12,82.1,82.12,24910.0,71.4677,71.4764,71.459,71.4764,24910.0
2020-06-11 11:55:00,82.12,82.12,82.11,82.11,24193.0,71.4764,71.4764,71.4677,71.4677,24193.0
2020-06-11 12:00:00,82.11,82.12,82.11,82.12,33151.0,71.4677,71.4764,71.4677,71.4764,33151.0
2020-06-11 12:05:00,82.11,82.12,82.1,82.1,12229.0,71.4677,71.4764,71.459,71.459,12229.0
2020-06-11 12:10:00,82.11,82.11,82.1,82.1,26199.0,71.4677,71.4677,71.459,71.459,26199.0
2020-06-11 12:15:00,82.11,82.11,82.09,82.09,9751.0,71.4677,71.4677,71.4503,71.4503,9751.0
2020-06-11 12:20:00,82.09,82.1,82.09,82.09,14595.0,71.4503,71.459,71.4503,71.4503,14595.0
2020-06-11 12:25:00,82.09,82.1,82.08,82.09,36625.0,71.4503,71.459,71.4416,71.4503,36625.0
2020-06-11 12:30:00,82.09,82.09,82.07,82.08,73515.0,71.4503,71.4503,71.4329,71.4416,73515.0
2020-06-11 12:35:00,82.08,82.08,82.07,82.07,9024.0,71.4416,71.4416,71.4329,71.4329,9024.0
2020-06-11 12:40:00,82.07,82.08,82.05,82.06,34600.0,71.4329,71.4416,71.4154,71.4241,34600.0
2020-06-11 12:45:00,82.06,82.06,82.04,82.05,19360.0,71.4241,71.4241,71.4067,71.4154,19360.0
2020-06-11 12:50:00,82.04,82.05,82.02,82.03,30193.0,71.4067,71.4154,71.3893,71.398,30193.0
2020-06-11 12:55:00,82.02,82.02,82.01,82.01,44663.0,71.3893,71.3893,71.3806,71.3806,44663.0
2020-06-11 13:00:00,82.02,82.04,82.01,82.04,153352.0,71.3893,71.4067,71.3806,71.4067,153352.0
2020-06-11 13:05:00,82.04,82.07,82.04,82.06,11442.0,71.4067,71.4329,71.4067,71.4241,11442.0
2020-06-11 13:10:00,82.06,82.08,82.05,82.08,16813.0,71.4241,71.4416,71.4154,71.4416,16813.0
2020-06-11 13:15:00,82.07,82.08,82.06,82.06,27906.0,71.4329,71.4416,71.4241,71.4241,27906.0
2020-06-11 13:20:00,82.07,82.07,82.06,82.06,29807.0,71.4329,71.4329,71.4241,71.4241,29807.0
2020-06-11 13:25:00,82.06,82.07,82.06,82.07,7423.0,71.4241,71.4329,71.4241,71.4329,7423.0
2020-06-11 13:30:00,82.06,82.07,82.06,82.06,12159.0,71.4241,71.4329,71.4241,71.4241,12159.0
2020-06-11 13:35:00,82.06,82.07,82.06,82.06,239628.0,71.4241,71.4329,71.4241,71.4241,239628.0
2020-06-11 13:40:00,82.06,82.07,82.04,82.05,274595.0,71.4241,71.4329,71.4067,71.4154,274595.0
2020-06-11 13:45:00,82.05,82.05,82.02,82.04,26284.0,71.4154,71.4154,71.3893,71.4067,26284.0
2020-06-11 13:50:00,82.05,82.06,82.04,82.05,7211.0,71.4154,71.4241,71.4067,71.4154,7211.0
2020-06-11 13:55:00,82.06,82.06,82.05,82.06,6892.0,71.4241,71.4241,71.4154,71.4241,6892.0
2020-06-11 14:00:00,82.06,82.06,82.03,82.04,11966.0,71.4241,71.4241,71.398,71.4067,11966.0
2020-06-11 14:05:00,82.04,82.04,82.03,82.04,4377.0,71.4067,71.4067,71.398,71.4067,4377.0
2020-06-11 14:10:00,82.03,82.04,82.02,82.03,19990.0,71.398,71.4067,71.3893,71.398,19990.0
2020-06-11 14:15:00,82.03,82.03,82.02,82.02,13981.0,71.398,71.398,71.3893,71.3893,13981.0
2020-06-11 14:20:00,82.03,82.03,82.02,82.03,8505.0,71.398,71.398,71.3893,71.398,8505.0
2020-06-11 14:25:00,82.03,82.03,82.02,82.03,19229.0,71.398,71.398,71.3893,71.398,19229.0
2020-06-11 14:30:00,82.03,82.03,82.02,82.02,57519.0,71.398,71.398,71.3893,71.3893,57519.0
2020-06-11 14:35:00,82.03,82.04,82.02,82.04,68580.0,71.398,71.4067,71.3893,71.4067,68580.0
2020-06-11 14:40:00,82.04,82.04,82.03,82.03,10595.0,71.4067,71.4067,71.398,71.398,10595.0
2020-06-11 14:45:00,82.03,82.04,82.02,82.03,39892.0,71.398,71.4067,71.3893,71.398,39892.0
2020-06-11 14:50:00,82.03,82.03,82.01,82.02,20571.0,71.398,71.398,71.3806,71.3893,20571.0
2020-06-11 14:55:00,82.02,82.02,82.0,82.0,20899.0,71.3893,71.3893,71.3719,71.3719,20899.0
2020-06-11 15:00:00,82.01,82.01,82.0,82.0,66820.0,71.3806,71.3806,71.3719,71.3719,66820.0
2020-06-11 15:05:00,82.0,82.01,82.0,82.0,50382.0,71.3719,71.3806,71.3719,71.3719,50382.0
2020-06-11 15:10:00,82.0,82.01,81.99,81.99,50074.0,71.3719,71.3806,71.3632,71.3632,50074.0
2020-06-11 15:15:00,82.0,82.01,81.99,82.0,61332.0,71.3719,71.3806,71.3632,71.3719,61332.0
2020-06-11 15:20:00,81.99,82.0,81.95,81.95,50758.0,71.3632,71.3719,71.3284,71.3284,50758.0
2020-06-11 15:25:00,81.95,81.96,81.95,81.95,26950.0,71.3284,71.3371,71.3284,71.3284,26950.0
2020-06-11 15:30:00,81.95,81.98,81.95,81.97,58316.0,71.3284,71.3545,71.3284,71.3458,58316.0
2020-06-11 15:35:00,81.97,81.98,81.96,81.98,16706.0,71.3458,71.3545,71.3371,71.3545,16706.0
2020-06-11 15:40:00,81.97,82.01,81.97,82.0,60487.0,71.3458,71.3806,71.3458,71.3719,60487.0
2020-06-11 15:45:00,81.99,82.01,81.98,81.98,40852.0,71.3632,71.3806,71.3545,71.3545,40852.0
2020-06-11 15:50:00,81.98,81.99,81.97,81.98,23356.0,71.3545,71.3632,71.3458,71.3545,23356.0
2020-06-11 15:55:00,81.97,81.98,81.96,81.97,130855.0,71.3458,71.3545,71.3371,71.3458,130855.0
2020-06-12 09:30:00,82.0,82.05,81.97,82.04,43735.0,71.3719,71.4154,71.3458,71.4067,43735.0
2020-06-12 09:35:00,82.04,82.1,82.04,82.09,83793.0,71.4067,71.459,71.4067,71.4503,83793.0
2020-06-12 09:40:00,82.09,82.12,82.09,82.12,13332.0,71.4503,71.4764,71.4503,71.4764,13332.0
2020-06-12 09:45:00,82.11,82.12,82.09,82.09,10130.0,71.4677,71.4764,71.4503,71.4503,10130.0
2020-06-12 09:50:00,82.09,82.11,82.07,82.07,16707.0,71.4503,71.4677,71.4329,71.4329,16707.0
2020-06-12 09:55:00,82.07,82.08,82.06,82.06,10411.0,71.4329,71.4416,71.4241,71.4241,10411.0
2020-06-12 10:00:00,82.06,82.06,82.01,82.01,42458.0,71.4241,71.4241,71.3806,71.3806,42458.0
2020-06-12 10:05:00,82.01,82.02,82.01,82.02,13573.0,71.3806,71.3893,71.3806,71.3893,13573.0
2020-06-12 10:10:00,82.02,82.02,82.01,82.02,9889.0,71.3893,71.3893,71.3806,71.3893,9889.0
2020-06-12 10:15:00,82.01,82.02,82.01,82.02,9324.0,71.3806,71.3893,71.3806,71.3893,9324.0
2020-06-12 10:20:00,82.02,82.04,82.01,82.03,43698.0,71.3893,71.4067,71.3806,71.398,43698.0
2020-06-12 10:25:00,82.04,82.04,82.03,82.04,8058.0,71.4067,71.4067,71.398,71.4067,8058.0
2020-06-12 10:30:00,82.04,82.04,82.03,82.03,43753.0,71.4067,71.4067,71.398,71.398,43753.0
2020-06-12 10:35:00,82.04,82.04,82.03,82.04,53960.0,71.4067,71.4067,71.398,71.4067,53960.0
2020-06-12 10:40:00,82.04,82.04,82.03,82.04,3585.0,71.4067,71.4067,71.398,71.4067,3585.0
2020-06-12 10:45:00,82.03,82.06,82.03,82.05,414152.0,71.398,71.4241,71.398,71.4154,414152.0
2020-06-12 10:50:00,82.05,82.06,82.04,82.04,37651.0,71.4154,71.4241,71.4067,71.4067,37651.0
2020-06-12 10:55:00,82.04,82.05,82.04,82.05,39356.0,71.4067,71.4154,71.4067,71.4154,39356.0
2020-06-12 11:00:00,82.05,82.05,82.03,82.04,32027.0,71.4154,71.4154,71.398,71.4067,32027.0
2020-06-12 11:05:00,82.03,82.04,82.03,82.04,9627.0,71.398,71.4067,71.398,71.4067,9627.0
2020-06-12 11:10:00,82.04,82.05,82.03,82.04,46793.0,71.4067,71.4154,71.398,71.4067,46793.0
2020-06-12 11:15:00,82.04,82.05,82.03,82.04,35231.0,71.4067,71.4154,71.398,71.4067,35231.0
2020-06-12 11:20:00,82.03,82.04,82.01,82.01,183467.0,71.398,71.4067,71.3806,71.3806,183467.0
2020-06-12 11:25:00,82.01,82.02,82.01,82.02,70529.0,71.3806,71.3893,71.3806,71.3893,70529.0
2020-06-12 11:30:00,82.02,82.02,82.01,82.02,53681.0,71.3893,71.3893,71.3806,71.3893,53681.0
2020-06-12 11:35:00,82.02,82.04,82.01,82.04,93136.0,71.3893,71.4067,71.3806,71.4067,93136.0
2020-06-12 11:40:00,82.03,82.04,82.02,82.02,47935.0,71.398,71.4067,71.3893,71.3893,47935.0
2020-06-12 11:45:00,82.02,82.03,82.02,82.02,30788.0,71.3893,71.398,71.3893,71.3893,30788.0
2020-06-12 11:50:00,82.02,82.03,82.02,82.03,15764.0,71.3893,71.398,71.3893,71.398,15764.0
2020-06-12 11:55:00,82.03,82.06,82.02,82.06,23225.0,71.398,71.4241,71.3893,71.4241,23225.0
2020-06-12 12:00:00,82.05,82.06,82.04,82.06,34638.0,71.4154,71.4241,71.4067,71.4241,34638.0
2020-06-12 12:05:00,82.06,82.07,82.05,82.05,30295.0,71.4241,71.4329,71.4154,71.4154,30295.0
2020-06-12 12:10:00,82.04,82.04,82.01,82.02,15605.0,71.4067,71.4067,71.3806,71.3893,15605.0
2020-06-12 12:15:00,82.02,82.03,82.01,82.01,8764.0,71.3893,71.398,71.3806,71.3806,8764.0
2020-06-12 12:20:00,82.02,82.02,82.01,82.02,7987.0,71.3893,71.3893,71.3806,71.3893,7987.0
2020-06-12 12:25:00,82.02,82.02,82.01,82.02,2575.0,71.3893,71.3893,71.3806,71.3893,2575.0
2020-06-12 12:30:00,82.03,82.04,82.02,82.04,18539.0,71.398,71.4067,71.3893,71.4067,18539.0
2020-06-12 12:35:00,82.03,82.04,82.03,82.04,3448.0,71.398,71.4067,71.398,71.4067,3448.0
2020-06-12 12:40:00,82.04,82.05,82.03,82.05,74898.0,71.4067,71.4154,71.398,71.4154,74898.0
2020-06-12 12:45:00,82.05,82.05,82.04,82.05,37580.0,71.4154,71.4154,71.4067,71.4154,37580.0
2020-06-12 12:50:00,82.04,82.06,82.04,82.06,177939.0,71.4067,71.4241,71.4067,71.4241,177939.0
2020-06-12 12:55:00,82.06,82.08,82.06,82.08,47835.0,71.4241,71.4416,71.4241,71.4416,47835.0
2020-06-12 13:00:00,82.08,82.08,82.06,82.07,58734.0,71.4416,71.4416,71.4241,71.4329,58734.0
2020-06-12 13:05:00,82.07,82.07,82.06,82.07,5546.0,71.4329,71.4329,71.4241,71.4329,5546.0
2020-06-12 13:10:00,82.07,82.08,82.06,82.08,12506.0,71.4329,71.4416,71.4241,71.4416,12506.0
2020-06-12 13:15:00,82.08,82.09,82.07,82.08,49129.0,71.4416,71.4503,71.4329,71.4416,49129.0
2020-06-12 13:20:00,82.08,82.09,82.07,82.07,14207.0,71.4416,71.4503,71.4329,71.4329,14207.0
2020-06-12 13:25:00,82.08,82.08,82.07,82.08,4001.0,71.4416,71.4416,71.4329,71.4416,4001.0
2020-06-12 13:30:00,82.08,82.08,82.07,82.08,1838.0,71.4416,71.4416,71.4329,71.4416,1838.0
2020-06-12 13:35:00,82.08,82.08,82.07,82.08,23801.0,71.4416,71.4416,71.4329,71.4416,23801.0
2020-06-12 13:40:00,82.08,82.08,82.07,82.08,23562.0,71.4416,71.4416,71.4329,71.4416,23562.0
2020-06-12 13:45:00,82.08,82.08,82.07,82.08,9342.0,71.4416,71.4416,71.4329,71.4416,9342.0
2020-06-12 13:50:00,82.08,82.08,82.06,82.06,32540.0,71.4416,71.4416,71.4241,71.4241,32540.0
2020-06-12 13:55:00,82.06,82.07,82.02,82.03,53231.0,71.4241,71.4329,71.3893,71.398,53231.0
2020-06-12 14:00:00,82.03,82.05,82.02,82.04,49091.0,71.398,71.4154,71.3893,71.4067,49091.0
2020-06-12 14:05:00,82.05,82.05,82.04,82.05,10478.0,71.4154,71.4154,71.4067,71.4154,10478.0
2020-06-12 14:10:00,82.05,82.07,82.04,82.05,33211.0,71.4154,71.4329,71.4067,71.4154,33211.0
2020-06-12 14:15:00,82.04,82.05,82.01,82.05,29048.0,71.4067,71.4154,71.3806,71.4154,29048.0
2020-06-12 14:20:00,82.05,82.05,82.03,82.04,13744.0,71.4154,71.4154,71.398,71.4067,13744.0
2020-06-12 14:25:00,82.04,82.06,82.04,82.06,5959.0,71.4067,71.4241,71.4067,71.4241,5959.0
2020-06-12 14:30:00,82.06,82.08,82.05,82.08,9670.0,71.4241,71.4416,71.4154,71.4416,9670.0
2020-06-12 14:35:00,82.08,82.08,82.05,82.08,20215.0,71.4416,71.4416,71.4154,71.4416,20215.0
2020-06-12 14:40:00,82.08,82.08,82.07,82.08,4759.0,71.4416,71.4416,71.4329,71.4416,4759.0
2020-06-12 14:45:00,82.08,82.09,82.07,82.09,29744.0,71.4416,71.4503,71.4329,71.4503,29744.0
2020-06-12 14:50:00,82.07,82.09,82.07,82.08,20684.0,71.4329,71.4503,71.4329,71.4416,20684.0
2020-06-12 14:55:00,82.08,82.08,82.05,82.08,18313.0,71.4416,71.4416,71.4154,71.4416,18313.0
2020-06-12 15:00:00,82.07,82.08,82.06,82.06,10276.0,71.4329,71.4416,71.4241,71.4241,10276.0
2020-06-12 15:05:00,82.07,82.09,82.06,82.09,5299.0,71.4329,71.4503,71.4241,71.4503,5299.0
2020-06-12 15:10:00,82.09,82.09,82.07,82.07,7888.0,71.4503,71.4503,71.4329,71.4329,7888.0
2020-06-12 15:15:00,82.08,82.08,82.06,82.07,11670.0,71.4416,71.4416,71.4241,71.4329,11670.0
2020-06-12 15:20:00,82.07,82.09,82.07,82.09,9469.0,71.4329,71.4503,71.4329,71.4503,9469.0
2020-06-12 15:25:00,82.09,82.09,82.08,82.09,13124.0,71.4503,71.4503,71.4416,71.4503,13124.0
2020-06-12 15:30:00,82.09,82.09,82.08,82.08,14387.0,71.4503,71.4503,71.4416,71.4416,14387.0
2020-06-12 15:35:00,82.08,82.1,82.08,82.09,14354.0,71.4416,71.459,71.4416,71.4503,14354.0
2020-06-12 15:40:00,82.09,82.1,82.09,82.09,40163.0,71.4503,71.459,71.4503,71.4503,40163.0
2020-06-12 15:45:00,82.1,82.1,82.08,82.09,15182.0,71.459,71.459,71.4416,71.4503,15182.0
2020-06-12 15:50:00,82.09,82.1,82.06,82.07,35455.0,71.4503,71.459,71.4241,71.4329,35455.0
2020-06-12 15:55:00,82.06,82.07,82.05,82.05,37457.0,71.4241,71.4329,71.4154,71.4154,37457.0
2020-06-15 09:30:00,81.96,82.04,81.95,81.95,126724.0,71.3371,71.4067,71.3284,71.3284,126724.0
2020-06-15 09:35:00,81.96,81.98,81.95,81.98,22041.0,71.3371,71.3545,71.3284,71.3545,22041.0
2020-06-15 09:40:00,81.98,81.98,81.97,81.97,40639.0,71.3545,71.3545,71.3458,71.3458,40639.0
2020-06-15 09:45:00,81.97,81.98,81.95,81.97,130799.0,71.3458,71.3545,71.3284,71.3458,130799.0
2020-06-15 09:50:00,81.96,81.97,81.96,81.96,8552.0,71.3371,71.3458,71.3371,71.3371,8552.0
2020-06-15 09:55:00,81.96,81.98,81.96,81.98,15077.0,71.3371,71.3545,71.3371,71.3545,15077.0
2020-06-15 10:00:00,81.98,81.99,81.97,81.98,31020.0,71.3545,71.3632,71.3458,71.3545,31020.0
2020-06-15 10:05:00,81.98,82.01,81.98,82.01,31671.0,71.3545,71.3806,71.3545,71.3806,31671.0
2020-06-15 10:10:00,82.01,82.02,82.0,82.02,10769.0,71.3806,71.3893,71.3719,71.3893,10769.0
2020-06-15 10:15:00,82.01,82.02,82.01,82.02,6776.0,71.3806,71.3893,71.3806,71.3893,6776.0
2020-06-15 10:20:00,82.02,82.03,82.01,82.03,17308.0,71.3893,71.398,71.3806,71.398,17308.0
2020-06-15 10:25:00,82.03,82.03,82.0,82.0,16700.0,71.398,71.398,71.3719,71.3719,16700.0
2020-06-15 10:30:00,82.01,82.02,82.0,82.02,11518.0,71.3806,71.3893,71.3719,71.3893,11518.0
2020-06-15 10:35:00,82.02,82.03,82.01,82.01,7172.0,71.3893,71.398,71.3806,71.3806,7172.0
2020-06-15 10:40:00,82.01,82.02,82.01,82.02,11091.0,71.3806,71.3893,71.3806,71.3893,11091.0
2020-06-15 10:45:00,82.02,82.02,82.01,82.01,3061.0,71.3893,71.3893,71.3806,71.3806,3061.0
2020-06-15 10:50:00,82.01,82.03,82.01,82.03,11537.0,71.3806,71.398,71.3806,71.398,11537.0
2020-06-15 10:55:00,82.03,82.03,82.01,82.01,25488.0,71.398,71.398,71.3806,71.3806,25488.0
2020-06-15 11:00:00,82.01,82.02,82.01,82.01,6275.0,71.3806,71.3893,71.3806,71.3806,6275.0
2020-06-15 11:05:00,82.01,82.04,82.01,82.03,19830.0,71.3806,71.4067,71.3806,71.398,19830.0
2020-06-15 11:10:00,82.04,82.07,82.03,82.06,30185.0,71.4067,71.4329,71.398,71.4241,30185.0
2020-06-15 11:15:00,82.06,82.07,82.06,82.06,10719.0,71.4241,71.4329,71.4241,71.4241,10719.0
2020-06-15 11:20:00,82.06,82.08,82.06,82.08,21794.0,71.4241,71.4416,71.4241,71.4416,21794.0
2020-06-15 11:25:00,82.07,82.08,82.07,82.07,11365.0,71.4329,71.4416,71.4329,71.4329,11365.0
2020-06-15 11:30:00,82.08,82.08,82.07,82.08,5548.0,71.4416,71.4416,71.4329,71.4416,5548.0
2020-06-15 11:35:00,82.08,82.09,82.07,82.09,12645.0,71.4416,71.4503,71.4329,71.4503,12645.0
2020-06-15 11:40:00,82.09,82.09,82.07,82.07,10583.0,71.4503,71.4503,71.4329,71.4329,10583.0
2020-06-15 11:45:00,82.08,82.08,82.07,82.08,6951.0,71.4416,71.4416,71.4329,71.4416,6951.0
2020-06-15 11:50:00,82.08,82.08,82.07,82.08,5764.0,71.4416,71.4416,71.4329,71.4416,5764.0
2020-06-15 11:55:00,82.08,82.09,82.07,82.08,21975.0,71.4416,71.4503,71.4329,71.4416,21975.0
2020-06-15 12:00:00,82.09,82.09,82.08,82.09,7915.0,71.4503,71.4503,71.4416,71.4503,7915.0
2020-06-15 12:05:00,82.08,82.09,82.08,82.08,5934.0,71.4416,71.4503,71.4416,71.4416,5934.0
2020-06-15 12:10:00,82.08,82.09,82.07,82.07,19477.0,71.4416,71.4503,71.4329,71.4329,19477.0
2020-06-15 12:15:00,82.07,82.08,82.07,82.08,12563.0,71.4329,71.4416,71.4329,71.4416,12563.0
2020-06-15 12:20:00,82.08,82.08,82.07,82.08,10998.0,71.4416,71.4416,71.4329,71.4416,10998.0
2020-06-15 12:25:00,82.08,82.09,82.07,82.08,12527.0,71.4416,71.4503,71.4329,71.4416,12527.0
2020-06-15 12:30:00,82.08,82.09,82.08,82.08,19595.0,71.4416,71.4503,71.4416,71.4416,19595.0
2020-06-15 12:35:00,82.09,82.09,82.08,82.08,15357.0,71.4503,71.4503,71.4416,71.4416,15357.0
2020-06-15 12:40:00,82.09,82.1,82.08,82.09,258890.0,71.4503,71.459,71.4416,71.4503,258890.0
2020-06-15 12:45:00,82.09,82.09,82.08,82.09,12346.0,71.4503,71.4503,71.4416,71.4503,12346.0
2020-06-15 12:50:00,82.08,82.1,82.08,82.09,30075.0,71.4416,71.459,71.4416,71.4503,30075.0
2020-06-15 12:55:00,82.1,82.11,82.09,82.11,23291.0,71.459,71.4677,71.4503,71.4677,23291.0
2020-06-15 13:00:00,82.11,82.11,82.1,82.11,4228.0,71.4677,71.4677,71.459,71.4677,4228.0
2020-06-15 13:05:00,82.1,82.11,82.1,82.11,12076.0,71.459,71.4677,71.459,71.4677,12076.0
2020-06-15 13:10:00,82.11,82.11,82.1,82.11,16651.0,71.4677,71.4677,71.459,71.4677,16651.0
2020-06-15 13:15:00,82.1,82.11,82.1,82.1,8667.0,71.459,71.4677,71.459,71.459,8667.0
2020-06-15 13:20:00,82.1,82.11,82.1,82.1,4783.0,71.459,71.4677,71.459,71.459,4783.0
2020-06-15 13:25:00,82.1,82.11,82.09,82.1,22885.0,71.459,71.4677,71.4503,71.459,22885.0
2020-06-15 13:30:00,82.09,82.1,82.09,82.09,18119.0,71.4503,71.459,71.4503,71.4503,18119.0
2020-06-15 13:35:00,82.09,82.1,82.09,82.09,7851.0,71.4503,71.459,71.4503,71.4503,7851.0
2020-06-15 13:40:00,82.09,82.1,82.09,82.09,4728.0,71.4503,71.459,71.4503,71.4503,4728.0
2020-06-15 13:45:00,82.09,82.1,82.09,82.09,21324.0,71.4503,71.459,71.4503,71.4503,21324.0
2020-06-15 13:50:00,82.09,82.1,82.09,82.09,8221.0,71.4503,71.459,71.4503,71.4503,8221.0
2020-06-15 13:55:00,82.09,82.1,82.08,82.09,10548.0,71.4503,71.459,71.4416,71.4503,10548.0
2020-06-15 14:00:00,82.09,82.2,82.08,82.2,19248.0,71.4503,71.546,71.4416,71.546,19248.0
2020-06-15 14:05:00,82.2,82.26,82.19,82.26,58170.0,71.546,71.5982,71.5373,71.5982,58170.0
2020-06-15 14:10:00,82.26,82.31,82.25,82.3,266862.0,71.5982,71.6417,71.5895,71.633,266862.0
2020-06-15 14:15:00,82.31,82.49,82.3,82.49,272236.0,71.6417,71.7984,71.633,71.7984,272236.0
2020-06-15 14:20:00,82.49,82.71,82.49,82.61,153212.0,71.7984,71.9899,71.7984,71.9029,153212.0
2020-06-15 14:25:00,82.61,82.61,82.51,82.56,146844.0,71.9029,71.9029,71.8158,71.8593,146844.0
2020-06-15 14:30:00,82.57,82.57,82.46,82.51,133604.0,71.868,71.868,71.7723,71.8158,133604.0
2020-06-15 14:35:00,82.51,82.52,82.5,82.51,68312.0,71.8158,71.8245,71.8071,71.8158,68312.0
2020-06-15 14:40:00,82.51,82.63,82.5,82.63,127164.0,71.8158,71.9203,71.8071,71.9203,127164.0
2020-06-15 14:45:00,82.62,82.67,82.62,82.66,39395.0,71.9116,71.9551,71.9116,71.9464,39395.0
2020-06-15 14:50:00,82.66,82.66,82.61,82.62,56087.0,71.9464,71.9464,71.9029,71.9116,56087.0
2020-06-15 14:55:00,82.61,82.62,82.61,82.62,103651.0,71.9029,71.9116,71.9029,71.9116,103651.0
2020-06-15 15:00:00,82.61,82.62,82.6,82.61,110376.0,71.9029,71.9116,71.8942,71.9029,110376.0
2020-06-15 15:05:00,82.6,82.61,82.59,82.59,48697.0,71.8942,71.9029,71.8855,71.8855,48697.0
2020-06-15 15:10:00,82.59,82.6,82.57,82.58,45250.0,71.8855,71.8942,71.868,71.8768,45250.0
2020-06-15 15:15:00,82.57,82.58,82.55,82.56,20360.0,71.868,71.8768,71.8506,71.8593,20360.0
2020-06-15 15:20:00,82.56,82.56,82.49,82.52,74986.0,71.8593,71.8593,71.7984,71.8245,74986.0
2020-06-15 15:25:00,82.52,82.52,82.5,82.5,25724.0,71.8245,71.8245,71.8071,71.8071,25724.0
2020-06-15 15:30:00,82.5,82.51,82.46,82.48,51522.0,71.8071,71.8158,71.7723,71.7897,51522.0
2020-06-15 15:35:00,82.48,82.48,82.46,82.47,24055.0,71.7897,71.7897,71.7723,71.781,24055.0
2020-06-15 15:40:00,82.47,82.47,82.46,82.47,73901.0,71.781,71.781,71.7723,71.781,73901.0
2020-06-15 15:45:00,82.47,82.49,82.46,82.48,101276.0,71.781,71.7984,71.7723,71.7897,101276.0
2020-06-15 15:50:00,82.48,82.49,82.48,82.49,78399.0,71.7897,71.7984,71.7897,71.7984,78399.0
2020-06-15 15:55:00,82.49,82.53,82.48,82.52,181523.0,71.7984,71.8332,71.7897,71.8245,181523.0
2020-06-16 09:30:00,82.72,82.72,82.55,82.56,44035.0,71.9986,71.9986,71.8506,71.8593,44035.0
2020-06-16 09:35:00,82.57,82.58,82.56,82.57,54474.0,71.868,71.8768,71.8593,71.868,54474.0
2020-06-16 09:40:00,82.56,82.57,82.56,82.56,46957.0,71.8593,71.868,71.8593,71.8593,46957.0
2020-06-16 09:45:00,82.57,82.57,82.55,82.55,53526.0,71.868,71.868,71.8506,71.8506,53526.0
2020-06-16 09:50:00,82.55,82.56,82.53,82.54,55898.0,71.8506,71.8593,71.8332,71.8419,55898.0
2020-06-16 09:55:00,82.53,82.54,82.53,82.54,35052.0,71.8332,71.8419,71.8332,71.8419,35052.0
2020-06-16 10:00:00,82.54,82.54,82.53,82.54,9949.0,71.8419,71.8419,71.8332,71.8419,9949.0
2020-06-16 10:05:00,82.54,82.54,82.51,82.52,63095.0,71.8419,71.8419,71.8158,71.8245,63095.0
2020-06-16 10:10:00,82.52,82.52,82.47,82.47,512467.0,71.8245,71.8245,71.781,71.781,512467.0
2020-06-16 10:15:00,82.48,82.48,82.47,82.47,109313.0,71.7897,71.7897,71.781,71.781,109313.0
2020-06-16 10:20:00,82.48,82.49,82.47,82.49,19423.0,71.7897,71.7984,71.781,71.7984,19423.0
2020-06-16 10:25:00,82.48,82.53,82.48,82.52,189354.0,71.7897,71.8332,71.7897,71.8245,189354.0
2020-06-16 10:30:00,82.52,82.52,82.49,82.52,46737.0,71.8245,71.8245,71.7984,71.8245,46737.0
2020-06-16 10:35:00,82.52,82.54,82.51,82.54,74657.0,71.8245,71.8419,71.8158,71.8419,74657.0
2020-06-16 10:40:00,82.54,82.57,82.53,82.55,98805.0,71.8419,71.868,71.8332,71.8506,98805.0
2020-06-16 10:45:00,82.56,82.57,82.55,82.57,38225.0,71.8593,71.868,71.8506,71.868,38225.0
2020-06-16 10:50:00,82.56,82.57,82.55,82.56,408515.0,71.8593,71.868,71.8506,71.8593,408515.0
2020-06-16 10:55:00,82.56,82.58,82.55,82.56,63981.0,71.8593,71.8768,71.8506,71.8593,63981.0
2020-06-16 11:00:00,82.56,82.59,82.56,82.59,86850.0,71.8593,71.8855,71.8593,71.8855,86850.0
2020-06-16 11:05:00,82.58,82.59,82.57,82.58,52081.0,71.8768,71.8855,71.868,71.8768,52081.0
2020-06-16 11:10:00,82.58,82.58,82.57,82.58,12152.0,71.8768,71.8768,71.868,71.8768,12152.0
2020-06-16 11:15:00,82.58,82.65,82.57,82.64,93453.0,71.8768,71.9377,71.868,71.929,93453.0
2020-06-16 11:20:00,82.64,82.68,82.63,82.65,219465.0,71.929,71.9638,71.9203,71.9377,219465.0
2020-06-16 11:25:00,82.65,82.66,82.64,82.65,45442.0,71.9377,71.9464,71.929,71.9377,45442.0
2020-06-16 11:30:00,82.65,82.67,82.65,82.66,11636.0,71.9377,71.9551,71.9377,71.9464,11636.0
2020-06-16 11:35:00,82.66,82.68,82.66,82.67,43395.0,71.9464,71.9638,71.9464,71.9551,43395.0
2020-06-16 11:40:00,82.68,82.68,82.65,82.66,37946.0,71.9638,71.9638,71.9377,71.9464,37946.0
2020-06-16 11:45:00,82.66,82.67,82.65,82.67,49932.0,71.9464,71.9551,71.9377,71.9551,49932.0
2020-06-16 11:50:00,82.67,82.67,82.66,82.67,4633.0,71.9551,71.9551,71.9464,71.9551,4633.0
2020-06-16 11:55:00,82.67,82.67,82.65,82.66,30384.0,71.9551,71.9551,71.9377,71.9464,30384.0
2020-06-16 12:00:00,82.65,82.66,82.64,82.65,14545.0,71.9377,71.9464,71.929,71.9377,14545.0
2020-06-16 12:05:00,82.65,82.65,82.64,82.65,13706.0,71.9377,71.9377,71.929,71.9377,13706.0
2020-06-16 12:10:00,82.65,82.66,82.64,82.66,32965.0,71.9377,71.9464,71.929,71.9464,32965.0
2020-06-16 12:15:00,82.65,82.66,82.65,82.66,14963.0,71.9377,71.9464,71.9377,71.9464,14963.0
2020-06-16 12:20:00,82.66,82.66,82.65,82.66,10040.0,71.9464,71.9464,71.9377,71.9464,10040.0
2020-06-16 12:25:00,82.66,82.66,82.65,82.65,45467.0,71.9464,71.9464,71.9377,71.9377,45467.0
2020-06-16 12:30:00,82.65,82.66,82.65,82.66,13809.0,71.9377,71.9464,71.9377,71.9464,13809.0
2020-06-16 12:35:00,82.65,82.68,82.65,82.68,60560.0,71.9377,71.9638,71.9377,71.9638,60560.0
2020-06-16 12:40:00,82.67,82.69,82.67,82.69,59867.0,71.9551,71.9725,71.9551,71.9725,59867.0
2020-06-16 12:45:00,82.69,82.69,82.68,82.69,31540.0,71.9725,71.9725,71.9638,71.9725,31540.0
2020-06-16 12:50:00,82.69,82.7,82.68,82.69,62883.0,71.9725,71.9812,71.9638,71.9725,62883.0
2020-06-16 12:55:00,82.69,82.7,82.69,82.7,52714.0,71.9725,71.9812,71.9725,71.9812,52714.0
2020-06-16 13:00:00,82.7,82.7,82.69,82.7,20184.0,71.9812,71.9812,71.9725,71.9812,20184.0
2020-06-16 13:05:00,82.69,82.7,82.69,82.7,9442.0,71.9725,71.9812,71.9725,71.9812,9442.0
2020-06-16 13:10:00,82.69,82.7,82.69,82.69,55406.0,71.9725,71.9812,71.9725,71.9725,55406.0
2020-06-16 13:15:00,82.69,82.7,82.69,82.7,19092.0,71.9725,71.9812,71.9725,71.9812,19092.0
2020-06-16 13:20:00,82.7,82.7,82.69,82.7,38758.0,71.9812,71.9812,71.9725,71.9812,38758.0
2020-06-16 13:25:00,82.7,82.7,82.69,82.7,37972.0,71.9812,71.9812,71.9725,71.9812,37972.0
2020-06-16 13:30:00,82.7,82.7,82.69,82.69,48020.0,71.9812,71.9812,71.9725,71.9725,48020.0
2020-06-16 13:35:00,82.7,82.7,82.67,82.67,49811.0,71.9812,71.9812,71.9551,71.9551,49811.0
2020-06-16 13:40:00,82.67,82.68,82.67,82.67,36674.0,71.9551,71.9638,71.9551,71.9551,36674.0
2020-06-16 13:45:00,82.67,82.68,82.67,82.67,12458.0,71.9551,71.9638,71.9551,71.9551,12458.0
2020-06-16 13:50:00,82.67,82.68,82.65,82.66,18386.0,71.9551,71.9638,71.9377,71.9464,18386.0
2020-06-16 13:55:00,82.66,82.66,82.65,82.66,31524.0,71.9464,71.9464,71.9377,71.9464,31524.0
2020-06-16 14:00:00,82.66,82.66,82.64,82.65,38744.0,71.9464,71.9464,71.929,71.9377,38744.0
2020-06-16 14:05:00,82.65,82.65,82.64,82.64,18923.0,71.9377,71.9377,71.929,71.929,18923.0
2020-06-16 14:10:00,82.65,82.67,82.64,82.67,122957.0,71.9377,71.9551,71.929,71.9551,122957.0
2020-06-16 14:15:00,82.66,82.67,82.65,82.66,9769.0,71.9464,71.9551,71.9377,71.9464,9769.0
2020-06-16 14:20:00,82.66,82.66,82.64,82.65,28758.0,71.9464,71.9464,71.929,71.9377,28758.0
2020-06-16 14:25:00,82.65,82.67,82.64,82.66,19522.0,71.9377,71.9551,71.929,71.9464,19522.0
2020-06-16 14:30:00,82.66,82.67,82.65,82.66,28474.0,71.9464,71.9551,71.9377,71.9464,28474.0
2020-06-16 14:35:00,82.65,82.66,82.65,82.65,13005.0,71.9377,71.9464,71.9377,71.9377,13005.0
2020-06-16 14:40:00,82.65,82.67,82.64,82.67,69180.0,71.9377,71.9551,71.929,71.9551,69180.0
2020-06-16 14:45:00,82.67,82.67,82.65,82.66,27747.0,71.9551,71.9551,71.9377,71.9464,27747.0
2020-06-16 14:50:00,82.66,82.66,82.64,82.66,16659.0,71.9464,71.9464,71.929,71.9464,16659.0
2020-06-16 14:55:00,82.66,82.66,82.63,82.64,19902.0,71.9464,71.9464,71.9203,71.929,19902.0
2020-06-16 15:00:00,82.63,82.63,82.62,82.62,19773.0,71.9203,71.9203,71.9116,71.9116,19773.0
2020-06-16 15:05:00,82.63,82.63,82.6,82.61,31998.0,71.9203,71.9203,71.8942,71.9029,31998.0
2020-06-16 15:10:00,82.61,82.61,82.6,82.61,24379.0,71.9029,71.9029,71.8942,71.9029,24379.0
2020-06-16 15:15:00,82.61,82.61,82.57,82.57,55993.0,71.9029,71.9029,71.868,71.868,55993.0
2020-06-16 15:20:00,82.58,82.58,82.57,82.57,36123.0,71.8768,71.8768,71.868,71.868,36123.0
2020-06-16 15:25:00,82.58,82.58,82.56,82.57,18329.0,71.8768,71.8768,71.8593,71.868,18329.0
2020-06-16 15:30:00,82.56,82.57,82.53,82.54,29691.0,71.8593,71.868,71.8332,71.8419,29691.0
2020-06-16 15:35:00,82.53,82.54,82.53,82.53,40804.0,71.8332,71.8419,71.8332,71.8332,40804.0
2020-06-16 15:40:00,82.53,82.54,82.52,82.53,49878.0,71.8332,71.8419,71.8245,71.8332,49878.0
2020-06-16 15:45:00,82.53,82.54,82.52,82.54,79579.0,71.8332,71.8419,71.8245,71.8419,79579.0
2020-06-16 15:50:00,82.54,82.54,82.44,82.45,160462.0,71.8419,71.8419,71.7549,71.7636,160462.0
2020-06-16 15:55:00,82.44,82.46,82.4,82.45,91999.0,71.7549,71.7723,71.7201,71.7636,91999.0
2020-06-17 09:30:00,82.65,82.69,82.49,82.49,134846.0,71.9377,71.9725,71.7984,71.7984,134846.0
2020-06-17 09:35:00,82.48,82.48,82.38,82.4,66667.0,71.7897,71.7897,71.7027,71.7201,66667.0
2020-06-17 09:40:00,82.4,82.42,82.35,82.35,18800.0,71.7201,71.7375,71.6766,71.6766,18800.0
2020-06-17 09:45:00,82.37,82.41,82.36,82.41,120576.0,71.694,71.7288,71.6853,71.7288,120576.0
2020-06-17 09:50:00,82.41,82.41,82.39,82.41,154665.0,71.7288,71.7288,71.7114,71.7288,154665.0
2020-06-17 09:55:00,82.41,82.41,82.39,82.4,20357.0,71.7288,71.7288,71.7114,71.7201,20357.0
2020-06-17 10:00:00,82.4,82.42,82.39,82.42,189026.0,71.7201,71.7375,71.7114,71.7375,189026.0
2020-06-17 10:05:00,82.42,82.46,82.42,82.44,174671.0,71.7375,71.7723,71.7375,71.7549,174671.0
2020-06-17 10:10:00,82.45,82.45,82.44,82.45,11978.0,71.7636,71.7636,71.7549,71.7636,11978.0
2020-06-17 10:15:00,82.45,82.46,82.44,82.45,68717.0,71.7636,71.7723,71.7549,71.7636,68717.0
2020-06-17 10:20:00,82.45,82.46,82.45,82.45,59803.0,71.7636,71.7723,71.7636,71.7636,59803.0
2020-06-17 10:25:00,82.45,82.46,82.45,82.45,22618.0,71.7636,71.7723,71.7636,71.7636,22618.0
2020-06-17 10:30:00,82.45,82.46,82.45,82.46,27231.0,71.7636,71.7723,71.7636,71.7723,27231.0
2020-06-17 10:35:00,82.45,82.46,82.44,82.46,49767.0,71.7636,71.7723,71.7549,71.7723,49767.0
2020-06-17 10:40:00,82.45,82.46,82.45,82.45,10398.0,71.7636,71.7723,71.7636,71.7636,10398.0
2020-06-17 10:45:00,82.46,82.46,82.45,82.45,2877.0,71.7723,71.7723,71.7636,71.7636,2877.0
2020-06-17 10:50:00,82.45,82.46,82.45,82.46,43600.0,71.7636,71.7723,71.7636,71.7723,43600.0
2020-06-17 10:55:00,82.45,82.47,82.45,82.47,31082.0,71.7636,71.781,71.7636,71.781,31082.0
2020-06-17 11:00:00,82.47,82.47,82.46,82.47,23658.0,71.781,71.781,71.7723,71.781,23658.0
2020-06-17 11:05:00,82.46,82.47,82.46,82.47,25228.0,71.7723,71.781,71.7723,71.781,25228.0
2020-06-17 11:10:00,82.47,82.47,82.46,82.47,11268.0,71.781,71.781,71.7723,71.781,11268.0
2020-06-17 11:15:00,82.47,82.47,82.46,82.47,11067.0,71.781,71.781,71.7723,71.781,11067.0
2020-06-17 11:20:00,82.47,82.47,82.46,82.46,23330.0,71.781,71.781,71.7723,71.7723,23330.0
2020-06-17 11:25:00,82.47,82.47,82.46,82.47,18658.0,71.781,71.781,71.7723,71.781,18658.0
2020-06-17 11:30:00,82.47,82.47,82.45,82.47,78475.0,71.781,71.781,71.7636,71.781,78475.0
2020-06-17 11:35:00,82.47,82.47,82.46,82.47,22866.0,71.781,71.781,71.7723,71.781,22866.0
2020-06-17 11:40:00,82.47,82.47,82.46,82.46,37311.0,71.781,71.781,71.7723,71.7723,37311.0
2020-06-17 11:45:00,82.47,82.47,82.46,82.47,4943.0,71.781,71.781,71.7723,71.781,4943.0
2020-06-17 11:50:00,82.47,82.47,82.46,82.47,10688.0,71.781,71.781,71.7723,71.781,10688.0
2020-06-17 11:55:00,82.47,82.47,82.46,82.47,21128.0,71.781,71.781,71.7723,71.781,21128.0
2020-06-17 12:00:00,82.47,82.47,82.46,82.46,35046.0,71.781,71.781,71.7723,71.7723,35046.0
2020-06-17 12:05:00,82.47,82.49,82.46,82.48,56923.0,71.781,71.7984,71.7723,71.7897,56923.0
2020-06-17 12:10:00,82.47,82.49,82.47,82.48,28180.0,71.781,71.7984,71.781,71.7897,28180.0
2020-06-17 12:15:00,82.48,82.49,82.48,82.48,59166.0,71.7897,71.7984,71.7897,71.7897,59166.0
2020-06-17 12:20:00,82.48,82.49,82.47,82.47,103699.0,71.7897,71.7984,71.781,71.781,103699.0
2020-06-17 12:25:00,82.48,82.48,82.47,82.48,69045.0,71.7897,71.7897,71.781,71.7897,69045.0
2020-06-17 12:30:00,82.48,82.5,82.47,82.49,35455.0,71.7897,71.8071,71.781,71.7984,35455.0
2020-06-17 12:35:00,82.49,82.5,82.48,82.5,29474.0,71.7984,71.8071,71.7897,71.8071,29474.0
2020-06-17 12:40:00,82.5,82.51,82.49,82.51,21365.0,71.8071,71.8158,71.7984,71.8158,21365.0
2020-06-17 12:45:00,82.51,82.51,82.5,82.51,36920.0,71.8158,71.8158,71.8071,71.8158,36920.0
2020-06-17 12:50:00,82.51,82.51,82.5,82.51,8451.0,71.8158,71.8158,71.8071,71.8158,8451.0
2020-06-17 12:55:00,82.51,82.51,82.5,82.51,7149.0,71.8158,71.8158,71.8071,71.8158,7149.0
2020-06-17 13:00:00,82.51,82.52,82.5,82.52,21710.0,71.8158,71.8245,71.8071,71.8245,21710.0
2020-06-17 13:05:00,82.52,82.52,82.51,82.52,7080.0,71.8245,71.8245,71.8158,71.8245,7080.0
2020-06-17 13:10:00,82.52,82.52,82.51,82.52,15668.0,71.8245,71.8245,71.8158,71.8245,15668.0
2020-06-17 13:15:00,82.52,82.52,82.51,82.52,8144.0,71.8245,71.8245,71.8158,71.8245,8144.0
2020-06-17 13:20:00,82.52,82.52,82.51,82.52,14198.0,71.8245,71.8245,71.8158,71.8245,14198.0
2020-06-17 13:25:00,82.52,82.52,82.51,82.52,14893.0,71.8245,71.8245,71.8158,71.8245,14893.0
2020-06-17 13:30:00,82.52,82.52,82.51,82.52,20472.0,71.8245,71.8245,71.8158,71.8245,20472.0
2020-06-17 13:35:00,82.52,82.52,82.51,82.52,11951.0,71.8245,71.8245,71.8158,71.8245,11951.0
2020-06-17 13:40:00,82.52,82.53,82.51,82.53,55068.0,71.8245,71.8332,71.8158,71.8332,55068.0
2020-06-17 13:45:00,82.52,82.53,82.52,82.53,19602.0,71.8245,71.8332,71.8245,71.8332,19602.0
2020-06-17 13:50:00,82.53,82.54,82.52,82.54,16901.0,71.8332,71.8419,71.8245,71.8419,16901.0
2020-06-17 13:55:00,82.54,82.54,82.52,82.52,22251.0,71.8419,71.8419,71.8245,71.8245,22251.0
2020-06-17 14:00:00,82.53,82.53,82.51,82.52,20779.0,71.8332,71.8332,71.8158,71.8245,20779.0
2020-06-17 14:05:00,82.51,82.52,82.51,82.51,14605.0,71.8158,71.8245,71.8158,71.8158,14605.0
2020-06-17 14:10:00,82.52,82.53,82.51,82.53,29275.0,71.8245,71.8332,71.8158,71.8332,29275.0
2020-06-17 14:15:00,82.53,82.53,82.52,82.53,18826.0,71.8332,71.8332,71.8245,71.8332,18826.0
2020-06-17 14:20:00,82.53,82.53,82.52,82.53,21500.0,71.8332,71.8332,71.8245,71.8332,21500.0
2020-06-17 14:25:00,82.53,82.53,82.52,82.53,26431.0,71.8332,71.8332,71.8245,71.8332,26431.0
2020-06-17 14:30:00,82.53,82.53,82.52,82.52,17227.0,71.8332,71.8332,71.8245,71.8245,17227.0
2020-06-17 14:35:00,82.52,82.53,82.52,82.53,17429.0,71.8245,71.8332,71.8245,71.8332,17429.0
2020-06-17 14:40:00,82.53,82.53,82.52,82.52,35870.0,71.8332,71.8332,71.8245,71.8245,35870.0
2020-06-17 14:45:00,82.52,82.53,82.52,82.53,64125.0,71.8245,71.8332,71.8245,71.8332,64125.0
2020-06-17 14:50:00,82.53,82.55,82.52,82.55,98005.0,71.8332,71.8506,71.8245,71.8506,98005.0
2020-06-17 14:55:00,82.55,82.55,82.53,82.53,27191.0,71.8506,71.8506,71.8332,71.8332,27191.0
2020-06-17 15:00:00,82.53,82.53,82.52,82.53,68666.0,71.8332,71.8332,71.8245,71.8332,68666.0
2020-06-17 15:05:00,82.53,82.54,82.52,82.54,72149.0,71.8332,71.8419,71.8245,71.8419,72149.0
2020-06-17 15:10:00,82.53,82.54,82.52,82.52,19060.0,71.8332,71.8419,71.8245,71.8245,19060.0
2020-06-17 15:15:00,82.53,82.53,82.52,82.53,23617.0,71.8332,71.8332,71.8245,71.8332,23617.0
2020-06-17 15:20:00,82.52,82.53,82.51,82.52,12404.0,71.8245,71.8332,71.8158,71.8245,12404.0
2020-06-17 15:25:00,82.52,82.52,82.5,82.5,13924.0,71.8245,71.8245,71.8071,71.8071,13924.0
2020-06-17 15:30:00,82.5,82.51,82.5,82.5,9686.0,71.8071,71.8158,71.8071,71.8071,9686.0
2020-06-17 15:35:00,82.51,82.51,82.5,82.51,15870.0,71.8158,71.8158,71.8071,71.8158,15870.0
2020-06-17 15:40:00,82.51,82.51,82.48,82.48,22281.0,71.8158,71.8158,71.7897,71.7897,22281.0
2020-06-17 15:45:00,82.48,82.49,82.48,82.48,21388.0,71.7897,71.7984,71.7897,71.7897,21388.0
2020-06-17 15:50:00,82.5,82.51,82.49,82.51,43436.0,71.8071,71.8158,71.7984,71.8158,43436.0
2020-06-17 15:55:00,82.51,82.52,82.5,82.51,46090.0,71.8158,71.8245,71.8071,71.8158,46090.0
2020-06-18 09:30:00,82.52,82.54,82.47,82.54,83877.0,71.8245,71.8419,71.781,71.8419,83877.0
2020-06-18 09:35:00,82.54,82.54,82.49,82.49,45014.0,71.8419,71.8419,71.7984,71.7984,45014.0
2020-06-18 09:40:00,82.49,82.5,82.48,82.49,56841.0,71.7984,71.8071,71.7897,71.7984,56841.0
2020-06-18 09:45:00,82.5,82.5,82.49,82.49,74053.0,71.8071,71.8071,71.7984,71.7984,74053.0
2020-06-18 09:50:00,82.5,82.5,82.49,82.5,46333.0,71.8071,71.8071,71.7984,71.8071,46333.0
2020-06-18 09:55:00,82.49,82.5,82.49,82.5,39660.0,71.7984,71.8071,71.7984,71.8071,39660.0
2020-06-18 10:00:00,82.5,82.5,82.49,82.5,51384.0,71.8071,71.8071,71.7984,71.8071,51384.0
2020-06-18 10:05:00,82.5,82.5,82.48,82.49,204800.0,71.8071,71.8071,71.7897,71.7984,204800.0
2020-06-18 10:10:00,82.48,82.49,82.48,82.48,41004.0,71.7897,71.7984,71.7897,71.7897,41004.0
2020-06-18 10:15:00,82.48,82.49,82.48,82.48,42388.0,71.7897,71.7984,71.7897,71.7897,42388.0
2020-06-18 10:20:00,82.48,82.49,82.48,82.48,36508.0,71.7897,71.7984,71.7897,71.7897,36508.0
2020-06-18 10:25:00,82.49,82.49,82.48,82.48,51127.0,71.7984,71.7984,71.7897,71.7897,51127.0
2020-06-18 10:30:00,82.49,82.49,82.48,82.48,56634.0,71.7984,71.7984,71.7897,71.7897,56634.0
2020-06-18 10:35:00,82.49,82.49,82.48,82.49,52585.0,71.7984,71.7984,71.7897,71.7984,52585.0
2020-06-18 10:40:00,82.48,82.49,82.48,82.48,60399.0,71.7897,71.7984,71.7897,71.7897,60399.0
2020-06-18 10:45:00,82.48,82.5,82.48,82.5,63673.0,71.7897,71.8071,71.7897,71.8071,63673.0
2020-06-18 10:50:00,82.5,82.51,82.49,82.5,77137.0,71.8071,71.8158,71.7984,71.8071,77137.0
2020-06-18 10:55:00,82.49,82.51,82.49,82.5,75157.0,71.7984,71.8158,71.7984,71.8071,75157.0
2020-06-18 11:00:00,82.51,82.51,82.5,82.51,69761.0,71.8158,71.8158,71.8071,71.8158,69761.0
2020-06-18 11:05:00,82.51,82.51,82.5,82.51,47231.0,71.8158,71.8158,71.8071,71.8158,47231.0
2020-06-18 11:10:00,82.5,82.51,82.5,82.51,46983.0,71.8071,71.8158,71.8071,71.8158,46983.0
2020-06-18 11:15:00,82.51,82.52,82.5,82.52,47467.0,71.8158,71.8245,71.8071,71.8245,47467.0
2020-06-18 11:20:00,82.51,82.53,82.51,82.53,58163.0,71.8158,71.8332,71.8158,71.8332,58163.0
2020-06-18 11:25:00,82.53,82.53,82.52,82.53,84571.0,71.8332,71.8332,71.8245,71.8332,84571.0
2020-06-18 11:30:00,82.53,82.53,82.52,82.53,47899.0,71.8332,71.8332,71.8245,71.8332,47899.0
2020-06-18 11:35:00,82.53,82.53,82.52,82.53,54729.0,71.8332,71.8332,71.8245,71.8332,54729.0
2020-06-18 11:40:00,82.52,82.53,82.52,82.52,44079.0,71.8245,71.8332,71.8245,71.8245,44079.0
2020-06-18 11:45:00,82.52,82.53,82.52,82.53,34682.0,71.8245,71.8332,71.8245,71.8332,34682.0
2020-06-18 11:50:00,82.53,82.53,82.52,82.53,34061.0,71.8332,71.8332,71.8245,71.8332,34061.0
2020-06-18 11:55:00,82.53,82.53,82.52,82.53,28910.0,71.8332,71.8332,71.8245,71.8332,28910.0
2020-06-18 12:00:00,82.52,82.53,82.5,82.51,51266.0,71.8245,71.8332,71.8071,71.8158,51266.0
2020-06-18 12:05:00,82.51,82.51,82.5,82.5,37838.0,71.8158,71.8158,71.8071,71.8071,37838.0
2020-06-18 12:10:00,82.51,82.51,82.5,82.51,53974.0,71.8158,71.8158,71.8071,71.8158,53974.0
2020-06-18 12:15:00,82.51,82.51,82.5,82.51,57493.0,71.8158,71.8158,71.8071,71.8158,57493.0
2020-06-18 12:20:00,82.51,82.52,82.5,82.51,46490.0,71.8158,71.8245,71.8071,71.8158,46490.0
2020-06-18 12:25:00,82.52,82.53,82.51,82.53,56598.0,71.8245,71.8332,71.8158,71.8332,56598.0
2020-06-18 12:30:00,82.53,82.53,82.52,82.53,61594.0,71.8332,71.8332,71.8245,71.8332,61594.0
2020-06-18 12:35:00,82.52,82.53,82.51,82.52,48345.0,71.8245,71.8332,71.8158,71.8245,48345.0
2020-06-18 12:40:00,82.52,82.52,82.51,82.51,49928.0,71.8245,71.8245,71.8158,71.8158,49928.0
2020-06-18 12:45:00,82.52,82.52,82.51,82.52,43276.0,71.8245,71.8245,71.8158,71.8245,43276.0
2020-06-18 12:50:00,82.52,82.52,82.51,82.51,36798.0,71.8245,71.8245,71.8158,71.8158,36798.0
2020-06-18 12:55:00,82.52,82.52,82.51,82.52,47791.0,71.8245,71.8245,71.8158,71.8245,47791.0
2020-06-18 13:00:00,82.52,82.52,82.51,82.52,36367.0,71.8245,71.8245,71.8158,71.8245,36367.0
2020-06-18 13:05:00,82.52,82.52,82.51,82.52,35823.0,71.8245,71.8245,71.8158,71.8245,35823.0
2020-06-18 13:10:00,82.52,82.52,82.51,82.52,40822.0,71.8245,71.8245,71.8158,71.8245,40822.0
2020-06-18 13:15:00,82.52,82.52,82.51,82.52,36864.0,71.8245,71.8245,71.8158,71.8245,36864.0
2020-06-18 13:20:00,82.52,82.52,82.51,82.51,27288.0,71.8245,71.8245,71.8158,71.8158,27288.0
2020-06-18 13:25:00,82.52,82.52,82.51,82.52,27990.0,71.8245,71.8245,71.8158,71.8245,27990.0
2020-06-18 13:30:00,82.52,82.52,82.51,82.52,27742.0,71.8245,71.8245,71.8158,71.8245,27742.0
2020-06-18 13:35:00,82.52,82.53,82.51,82.52,70069.0,71.8245,71.8332,71.8158,71.8245,70069.0
2020-06-18 13:40:00,82.52,82.53,82.52,82.53,57057.0,71.8245,71.8332,71.8245,71.8332,57057.0
2020-06-18 13:45:00,82.53,82.54,82.52,82.53,85239.0,71.8332,71.8419,71.8245,71.8332,85239.0
2020-06-18 13:50:00,82.52,82.54,82.52,82.54,40284.0,71.8245,71.8419,71.8245,71.8419,40284.0
2020-06-18 13:55:00,82.54,82.54,82.53,82.54,33848.0,71.8419,71.8419,71.8332,71.8419,33848.0
2020-06-18 14:00:00,82.54,82.54,82.53,82.53,34308.0,71.8419,71.8419,71.8332,71.8332,34308.0
2020-06-18 14:05:00,82.54,82.54,82.52,82.53,29909.0,71.8419,71.8419,71.8245,71.8332,29909.0
2020-06-18 14:10:00,82.53,82.53,82.52,82.53,26710.0,71.8332,71.8332,71.8245,71.8332,26710.0
2020-06-18 14:15:00,82.53,82.53,82.52,82.53,44816.0,71.8332,71.8332,71.8245,71.8332,44816.0
2020-06-18 14:20:00,82.53,82.53,82.52,82.53,32211.0,71.8332,71.8332,71.8245,71.8332,32211.0
2020-06-18 14:25:00,82.53,82.53,82.52,82.53,31747.0,71.8332,71.8332,71.8245,71.8332,31747.0
2020-06-18 14:30:00,82.53,82.53,82.52,82.53,29757.0,71.8332,71.8332,71.8245,71.8332,29757.0
2020-06-18 14:35:00,82.53,82.53,82.52,82.53,34294.0,71.8332,71.8332,71.8245,71.8332,34294.0
2020-06-18 14:40:00,82.53,82.53,82.52,82.52,41294.0,71.8332,71.8332,71.8245,71.8245,41294.0
2020-06-18 14:45:00,82.53,82.53,82.51,82.51,89255.0,71.8332,71.8332,71.8158,71.8158,89255.0
2020-06-18 14:50:00,82.52,82.52,82.51,82.52,46292.0,71.8245,71.8245,71.8158,71.8245,46292.0
2020-06-18 14:55:00,82.52,82.52,82.51,82.52,75499.0,71.8245,71.8245,71.8158,71.8245,75499.0
2020-06-18 15:00:00,82.52,82.52,82.51,82.52,60971.0,71.8245,71.8245,71.8158,71.8245,60971.0
2020-06-18 15:05:00,82.52,82.52,82.5,82.51,77388.0,71.8245,71.8245,71.8071,71.8158,77388.0
2020-06-18 15:10:00,82.51,82.51,82.5,82.5,63256.0,71.8158,71.8158,71.8071,71.8071,63256.0
2020-06-18 15:15:00,82.51,82.51,82.5,82.51,62429.0,71.8158,71.8158,71.8071,71.8158,62429.0
2020-06-18 15:20:00,82.51,82.51,82.5,82.5,37513.0,71.8158,71.8158,71.8071,71.8071,37513.0
2020-06-18 15:25:00,82.5,82.51,82.5,82.51,66882.0,71.8071,71.8158,71.8071,71.8158,66882.0
2020-06-18 15:30:00,82.51,82.51,82.5,82.51,89078.0,71.8158,71.8158,71.8071,71.8158,89078.0
2020-06-18 15:35:00,82.51,82.51,82.5,82.51,64162.0,71.8158,71.8158,71.8071,71.8158,64162.0
2020-06-18 15:40:00,82.51,82.51,82.5,82.51,60693.0,71.8158,71.8158,71.8071,71.8158,60693.0
2020-06-18 15:45:00,82.51,82.51,82.5,82.51,58641.0,71.8158,71.8158,71.8071,71.8158,58641.0
2020-06-18 15:50:00,82.5,82.51,82.48,82.49,108757.0,71.8071,71.8158,71.7897,71.7984,108757.0
2020-06-18 15:55:00,82.49,82.49,82.48,82.49,127835.0,71.7984,71.7984,71.7897,71.7984,127835.0
2020-06-19 09:30:00,82.45,82.56,82.45,82.53,42307.0,71.7636,71.8593,71.7636,71.8332,42307.0
2020-06-19 09:35:00,82.54,82.55,82.52,82.55,3889.0,71.8419,71.8506,71.8245,71.8506,3889.0
2020-06-19 09:40:00,82.54,82.55,82.54,82.54,7405.0,71.8419,71.8506,71.8419,71.8419,7405.0
2020-06-19 09:45:00,82.55,82.55,82.54,82.55,28846.0,71.8506,71.8506,71.8419,71.8506,28846.0
2020-06-19 09:50:00,82.55,82.56,82.54,82.55,11751.0,71.8506,71.8593,71.8419,71.8506,11751.0
2020-06-19 09:55:00,82.55,82.55,82.53,82.54,6884.0,71.8506,71.8506,71.8332,71.8419,6884.0
2020-06-19 10:00:00,82.54,82.54,82.53,82.53,8411.0,71.8419,71.8419,71.8332,71.8332,8411.0
2020-06-19 10:05:00,82.54,82.54,82.53,82.54,15120.0,71.8419,71.8419,71.8332,71.8419,15120.0
2020-06-19 10:10:00,82.54,82.54,82.53,82.54,34499.0,71.8419,71.8419,71.8332,71.8419,34499.0
2020-06-19 10:15:00,82.54,82.54,82.53,82.54,34494.0,71.8419,71.8419,71.8332,71.8419,34494.0
2020-06-19 10:20:00,82.54,82.54,82.53,82.54,5597.0,71.8419,71.8419,71.8332,71.8419,5597.0
2020-06-19 10:25:00,82.53,82.54,82.53,82.53,18859.0,71.8332,71.8419,71.8332,71.8332,18859.0
2020-06-19 10:30:00,82.53,82.54,82.5,82.5,11130.0,71.8332,71.8419,71.8071,71.8071,11130.0
2020-06-19 10:35:00,82.51,82.51,82.48,82.49,24682.0,71.8158,71.8158,71.7897,71.7984,24682.0
2020-06-19 10:40:00,82.48,82.49,82.48,82.48,17548.0,71.7897,71.7984,71.7897,71.7897,17548.0
2020-06-19 10:45:00,82.48,82.49,82.48,82.49,5428.0,71.7897,71.7984,71.7897,71.7984,5428.0
2020-06-19 10:50:00,82.48,82.49,82.48,82.48,5880.0,71.7897,71.7984,71.7897,71.7897,5880.0
2020-06-19 10:55:00,82.49,82.49,82.48,82.48,7719.0,71.7984,71.7984,71.7897,71.7897,7719.0
2020-06-19 11:00:00,82.49,82.49,82.48,82.49,39827.0,71.7984,71.7984,71.7897,71.7984,39827.0
2020-06-19 11:05:00,82.48,82.49,82.48,82.48,23425.0,71.7897,71.7984,71.7897,71.7897,23425.0
2020-06-19 11:10:00,82.49,82.49,82.48,82.49,36257.0,71.7984,71.7984,71.7897,71.7984,36257.0
2020-06-19 11:15:00,82.48,82.49,82.48,82.48,19293.0,71.7897,71.7984,71.7897,71.7897,19293.0
2020-06-19 11:20:00,82.48,82.49,82.48,82.49,9869.0,71.7897,71.7984,71.7897,71.7984,9869.0
2020-06-19 11:25:00,82.49,82.49,82.48,82.48,11910.0,71.7984,71.7984,71.7897,71.7897,11910.0
2020-06-19 11:30:00,82.48,82.49,82.47,82.48,18589.0,71.7897,71.7984,71.781,71.7897,18589.0
2020-06-19 11:35:00,82.49,82.49,82.48,82.49,18557.0,71.7984,71.7984,71.7897,71.7984,18557.0
2020-06-19 11:40:00,82.48,82.49,82.48,82.49,12083.0,71.7897,71.7984,71.7897,71.7984,12083.0
2020-06-19 11:45:00,82.49,82.49,82.48,82.49,14742.0,71.7984,71.7984,71.7897,71.7984,14742.0
2020-06-19 11:50:00,82.48,82.49,82.48,82.48,16550.0,71.7897,71.7984,71.7897,71.7897,16550.0
2020-06-19 11:55:00,82.48,82.49,82.48,82.48,16204.0,71.7897,71.7984,71.7897,71.7897,16204.0
2020-06-19 12:00:00,82.48,82.49,82.48,82.49,19509.0,71.7897,71.7984,71.7897,71.7984,19509.0
2020-06-19 12:05:00,82.49,82.49,82.48,82.48,12340.0,71.7984,71.7984,71.7897,71.7897,12340.0
2020-06-19 12:10:00,82.48,82.49,82.48,82.49,5563.0,71.7897,71.7984,71.7897,71.7984,5563.0
2020-06-19 12:15:00,82.48,82.51,82.47,82.48,636863.0,71.7897,71.8158,71.781,71.7897,636863.0
2020-06-19 12:20:00,82.48,82.48,82.47,82.48,26982.0,71.7897,71.7897,71.781,71.7897,26982.0
2020-06-19 12:25:00,82.48,82.48,82.47,82.48,13042.0,71.7897,71.7897,71.781,71.7897,13042.0
2020-06-19 12:30:00,82.48,82.48,82.47,82.48,52031.0,71.7897,71.7897,71.781,71.7897,52031.0
2020-06-19 12:35:00,82.48,82.48,82.47,82.48,69343.0,71.7897,71.7897,71.781,71.7897,69343.0
2020-06-19 12:40:00,82.48,82.48,82.47,82.48,23660.0,71.7897,71.7897,71.781,71.7897,23660.0
2020-06-19 12:45:00,82.48,82.48,82.47,82.48,41328.0,71.7897,71.7897,71.781,71.7897,41328.0
2020-06-19 12:50:00,82.48,82.48,82.47,82.48,14156.0,71.7897,71.7897,71.781,71.7897,14156.0
2020-06-19 12:55:00,82.47,82.49,82.47,82.48,60402.0,71.781,71.7984,71.781,71.7897,60402.0
2020-06-19 13:00:00,82.48,82.49,82.48,82.48,64579.0,71.7897,71.7984,71.7897,71.7897,64579.0
2020-06-19 13:05:00,82.49,82.49,82.47,82.48,15031.0,71.7984,71.7984,71.781,71.7897,15031.0
2020-06-19 13:10:00,82.48,82.49,82.47,82.48,8956.0,71.7897,71.7984,71.781,71.7897,8956.0
2020-06-19 13:15:00,82.47,82.48,82.47,82.48,3282.0,71.781,71.7897,71.781,71.7897,3282.0
2020-06-19 13:20:00,82.48,82.48,82.47,82.48,9168.0,71.7897,71.7897,71.781,71.7897,9168.0
2020-06-19 13:25:00,82.48,82.48,82.47,82.48,6340.0,71.7897,71.7897,71.781,71.7897,6340.0
2020-06-19 13:30:00,82.47,82.48,82.47,82.48,3838.0,71.781,71.7897,71.781,71.7897,3838.0
2020-06-19 13:35:00,82.48,82.48,82.47,82.48,12644.0,71.7897,71.7897,71.781,71.7897,12644.0
2020-06-19 13:40:00,82.48,82.48,82.47,82.47,7176.0,71.7897,71.7897,71.781,71.781,7176.0
2020-06-19 13:45:00,82.48,82.48,82.47,82.48,5350.0,71.7897,71.7897,71.781,71.7897,5350.0
2020-06-19 13:50:00,82.48,82.48,82.47,82.48,23678.0,71.7897,71.7897,71.781,71.7897,23678.0
2020-06-19 13:55:00,82.48,82.48,82.47,82.47,35133.0,71.7897,71.7897,71.781,71.781,35133.0
2020-06-19 14:00:00,82.48,82.48,82.47,82.48,16274.0,71.7897,71.7897,71.781,71.7897,16274.0
2020-06-19 14:05:00,82.48,82.48,82.47,82.48,2213.0,71.7897,71.7897,71.781,71.7897,2213.0
2020-06-19 14:10:00,82.48,82.48,82.46,82.47,43836.0,71.7897,71.7897,71.7723,71.781,43836.0
2020-06-19 14:15:00,82.47,82.48,82.46,82.47,24372.0,71.781,71.7897,71.7723,71.781,24372.0
2020-06-19 14:20:00,82.47,82.47,82.46,82.47,6947.0,71.781,71.781,71.7723,71.781,6947.0
2020-06-19 14:25:00,82.46,82.47,82.46,82.46,6628.0,71.7723,71.781,71.7723,71.7723,6628.0
2020-06-19 14:30:00,82.46,82.47,82.46,82.47,21424.0,71.7723,71.781,71.7723,71.781,21424.0
2020-06-19 14:35:00,82.46,82.47,82.46,82.46,11299.0,71.7723,71.781,71.7723,71.7723,11299.0
2020-06-19 14:40:00,82.46,82.47,82.46,82.47,14746.0,71.7723,71.781,71.7723,71.781,14746.0
2020-06-19 14:45:00,82.47,82.47,82.46,82.47,4082.0,71.781,71.781,71.7723,71.781,4082.0
2020-06-19 14:50:00,82.46,82.47,82.46,82.47,13600.0,71.7723,71.781,71.7723,71.781,13600.0
2020-06-19 14:55:00,82.47,82.47,82.46,82.47,7964.0,71.781,71.781,71.7723,71.781,7964.0
2020-06-19 15:00:00,82.47,82.47,82.46,82.46,3164.0,71.781,71.781,71.7723,71.7723,3164.0
2020-06-19 15:05:00,82.46,82.47,82.46,82.47,8580.0,71.7723,71.781,71.7723,71.781,8580.0
2020-06-19 15:10:00,82.47,82.47,82.46,82.46,10825.0,71.781,71.781,71.7723,71.7723,10825.0
2020-06-19 15:15:00,82.47,82.47,82.46,82.47,52568.0,71.781,71.781,71.7723,71.781,52568.0
2020-06-19 15:20:00,82.47,82.47,82.46,82.47,23873.0,71.781,71.781,71.7723,71.781,23873.0
2020-06-19 15:25:00,82.47,82.47,82.46,82.47,3538.0,71.781,71.781,71.7723,71.781,3538.0
2020-06-19 15:30:00,82.47,82.47,82.46,82.47,34092.0,71.781,71.781,71.7723,71.781,34092.0
2020-06-19 15:35:00,82.47,82.47,82.46,82.47,56857.0,71.781,71.781,71.7723,71.781,56857.0
2020-06-19 15:40:00,82.47,82.47,82.46,82.47,41483.0,71.781,71.781,71.7723,71.781,41483.0
2020-06-19 15:45:00,82.47,82.47,82.46,82.46,35785.0,71.781,71.781,71.7723,71.7723,35785.0
2020-06-19 15:50:00,82.47,82.47,82.46,82.47,68914.0,71.781,71.781,71.7723,71.781,68914.0
2020-06-19 15:55:00,82.47,82.48,82.47,82.47,118226.0,71.781,71.7897,71.781,71.781,118226.0
2020-06-22 09:30:00,82.54,82.56,82.51,82.54,79683.0,71.8419,71.8593,71.8158,71.8419,79683.0
2020-06-22 09:35:00,82.54,82.54,82.53,82.54,53321.0,71.8419,71.8419,71.8332,71.8419,53321.0
2020-06-22 09:40:00,82.54,82.54,82.52,82.54,58787.0,71.8419,71.8419,71.8245,71.8419,58787.0
2020-06-22 09:45:00,82.54,82.54,82.53,82.54,43325.0,71.8419,71.8419,71.8332,71.8419,43325.0
2020-06-22 09:50:00,82.54,82.54,82.53,82.54,41150.0,71.8419,71.8419,71.8332,71.8419,41150.0
2020-06-22 09:55:00,82.54,82.54,82.52,82.53,42675.0,71.8419,71.8419,71.8245,71.8332,42675.0
2020-06-22 10:00:00,82.53,82.53,82.51,82.52,39430.0,71.8332,71.8332,71.8158,71.8245,39430.0
2020-06-22 10:05:00,82.52,82.52,82.51,82.52,39150.0,71.8245,71.8245,71.8158,71.8245,39150.0
2020-06-22 10:10:00,82.52,82.52,82.51,82.52,40870.0,71.8245,71.8245,71.8158,71.8245,40870.0
2020-06-22 10:15:00,82.52,82.52,82.48,82.48,83681.0,71.8245,71.8245,71.7897,71.7897,83681.0
2020-06-22 10:20:00,82.48,82.49,82.47,82.48,51164.0,71.7897,71.7984,71.781,71.7897,51164.0
2020-06-22 10:25:00,82.48,82.49,82.48,82.48,43885.0,71.7897,71.7984,71.7897,71.7897,43885.0
2020-06-22 10:30:00,82.49,82.49,82.47,82.48,47755.0,71.7984,71.7984,71.781,71.7897,47755.0
2020-06-22 10:35:00,82.48,82.49,82.47,82.48,58382.0,71.7897,71.7984,71.781,71.7897,58382.0
2020-06-22 10:40:00,82.49,82.49,82.48,82.48,68922.0,71.7984,71.7984,71.7897,71.7897,68922.0
2020-06-22 10:45:00,82.48,82.52,82.48,82.52,53690.0,71.7897,71.8245,71.7897,71.8245,53690.0
2020-06-22 10:50:00,82.52,82.52,82.51,82.52,61680.0,71.8245,71.8245,71.8158,71.8245,61680.0
2020-06-22 10:55:00,82.52,82.53,82.51,82.53,59425.0,71.8245,71.8332,71.8158,71.8332,59425.0
2020-06-22 11:00:00,82.53,82.53,82.51,82.52,46474.0,71.8332,71.8332,71.8158,71.8245,46474.0
2020-06-22 11:05:00,82.53,82.53,82.52,82.53,49170.0,71.8332,71.8332,71.8245,71.8332,49170.0
2020-06-22 11:10:00,82.52,82.54,82.52,82.53,62333.0,71.8245,71.8419,71.8245,71.8332,62333.0
2020-06-22 11:15:00,82.54,82.54,82.52,82.53,50147.0,71.8419,71.8419,71.8245,71.8332,50147.0
2020-06-22 11:20:00,82.53,82.53,82.52,82.53,38986.0,71.8332,71.8332,71.8245,71.8332,38986.0
2020-06-22 11:25:00,82.53,82.53,82.52,82.53,38051.0,71.8332,71.8332,71.8245,71.8332,38051.0
2020-06-22 11:30:00,82.53,82.53,82.52,82.52,36803.0,71.8332,71.8332,71.8245,71.8245,36803.0
2020-06-22 11:35:00,82.53,82.53,82.52,82.53,55112.0,71.8332,71.8332,71.8245,71.8332,55112.0
2020-06-22 11:40:00,82.53,82.53,82.52,82.53,38176.0,71.8332,71.8332,71.8245,71.8332,38176.0
2020-06-22 11:45:00,82.53,82.53,82.52,82.53,99006.0,71.8332,71.8332,71.8245,71.8332,99006.0
2020-06-22 11:50:00,82.52,82.53,82.52,82.53,62301.0,71.8245,71.8332,71.8245,71.8332,62301.0
2020-06-22 11:55:00,82.53,82.53,82.52,82.53,46568.0,71.8332,71.8332,71.8245,71.8332,46568.0
2020-06-22 12:00:00,82.53,82.54,82.52,82.54,42106.0,71.8332,71.8419,71.8245,71.8419,42106.0
2020-06-22 12:05:00,82.54,82.54,82.53,82.54,34538.0,71.8419,71.8419,71.8332,71.8419,34538.0
2020-06-22 12:10:00,82.53,82.54,82.53,82.53,29331.0,71.8332,71.8419,71.8332,71.8332,29331.0
2020-06-22 12:15:00,82.54,82.54,82.53,82.54,32581.0,71.8419,71.8419,71.8332,71.8419,32581.0
2020-06-22 12:20:00,82.54,82.54,82.53,82.53,38381.0,71.8419,71.8419,71.8332,71.8332,38381.0
2020-06-22 12:25:00,82.54,82.54,82.53,82.54,31706.0,71.8419,71.8419,71.8332,71.8419,31706.0
2020-06-22 12:30:00,82.54,82.54,82.53,82.54,28726.0,71.8419,71.8419,71.8332,71.8419,28726.0
2020-06-22 12:35:00,82.53,82.55,82.53,82.55,70180.0,71.8332,71.8506,71.8332,71.8506,70180.0
2020-06-22 12:40:00,82.55,82.55,82.54,82.55,23270.0,71.8506,71.8506,71.8419,71.8506,23270.0
2020-06-22 12:45:00,82.55,82.55,82.54,82.55,31497.0,71.8506,71.8506,71.8419,71.8506,31497.0
2020-06-22 12:50:00,82.55,82.55,82.54,82.55,33060.0,71.8506,71.8506,71.8419,71.8506,33060.0
2020-06-22 12:55:00,82.55,82.55,82.54,82.55,51581.0,71.8506,71.8506,71.8419,71.8506,51581.0
2020-06-22 13:00:00,82.55,82.55,82.54,82.55,37492.0,71.8506,71.8506,71.8419,71.8506,37492.0
2020-06-22 13:05:00,82.55,82.55,82.54,82.55,29029.0,71.8506,71.8506,71.8419,71.8506,29029.0
2020-06-22 13:10:00,82.55,82.55,82.54,82.55,60897.0,71.8506,71.8506,71.8419,71.8506,60897.0
2020-06-22 13:15:00,82.55,82.55,82.54,82.55,55904.0,71.8506,71.8506,71.8419,71.8506,55904.0
2020-06-22 13:20:00,82.55,82.55,82.54,82.55,41726.0,71.8506,71.8506,71.8419,71.8506,41726.0
2020-06-22 13:25:00,82.55,82.56,82.54,82.56,34026.0,71.8506,71.8593,71.8419,71.8593,34026.0
2020-06-22 13:30:00,82.56,82.56,82.55,82.56,21274.0,71.8593,71.8593,71.8506,71.8593,21274.0
2020-06-22 13:35:00,82.56,82.56,82.55,82.56,34460.0,71.8593,71.8593,71.8506,71.8593,34460.0
2020-06-22 13:40:00,82.56,82.56,82.55,82.56,24397.0,71.8593,71.8593,71.8506,71.8593,24397.0
2020-06-22 13:45:00,82.56,82.56,82.55,82.56,32409.0,71.8593,71.8593,71.8506,71.8593,32409.0
2020-06-22 13:50:00,82.56,82.56,82.55,82.56,43760.0,71.8593,71.8593,71.8506,71.8593,43760.0
2020-06-22 13:55:00,82.56,82.56,82.55,82.55,29618.0,71.8593,71.8593,71.8506,71.8506,29618.0
2020-06-22 14:00:00,82.56,82.56,82.54,82.55,33169.0,71.8593,71.8593,71.8419,71.8506,33169.0
2020-06-22 14:05:00,82.55,82.55,82.54,82.55,36937.0,71.8506,71.8506,71.8419,71.8506,36937.0
2020-06-22 14:10:00,82.55,82.55,82.54,82.55,33207.0,71.8506,71.8506,71.8419,71.8506,33207.0
2020-06-22 14:15:00,82.55,82.55,82.54,82.55,69335.0,71.8506,71.8506,71.8419,71.8506,69335.0
2020-06-22 14:20:00,82.55,82.55,82.54,82.54,33342.0,71.8506,71.8506,71.8419,71.8419,33342.0
2020-06-22 14:25:00,82.55,82.55,82.54,82.55,29792.0,71.8506,71.8506,71.8419,71.8506,29792.0
2020-06-22 14:30:00,82.55,82.55,82.54,82.55,53071.0,71.8506,71.8506,71.8419,71.8506,53071.0
2020-06-22 14:35:00,82.55,82.55,82.54,82.55,30962.0,71.8506,71.8506,71.8419,71.8506,30962.0
2020-06-22 14:40:00,82.55,82.55,82.53,82.54,45872.0,71.8506,71.8506,71.8332,71.8419,45872.0
2020-06-22 14:45:00,82.54,82.55,82.53,82.55,30956.0,71.8419,71.8506,71.8332,71.8506,30956.0
2020-06-22 14:50:00,82.55,82.55,82.53,82.54,46383.0,71.8506,71.8506,71.8332,71.8419,46383.0
2020-06-22 14:55:00,82.54,82.56,82.53,82.56,89452.0,71.8419,71.8593,71.8332,71.8593,89452.0
2020-06-22 15:00:00,82.56,82.56,82.55,82.56,46779.0,71.8593,71.8593,71.8506,71.8593,46779.0
2020-06-22 15:05:00,82.56,82.56,82.55,82.56,40624.0,71.8593,71.8593,71.8506,71.8593,40624.0
2020-06-22 15:10:00,82.56,82.56,82.55,82.56,52910.0,71.8593,71.8593,71.8506,71.8593,52910.0
2020-06-22 15:15:00,82.56,82.56,82.55,82.56,41300.0,71.8593,71.8593,71.8506,71.8593,41300.0
2020-06-22 15:20:00,82.56,82.56,82.55,82.55,42822.0,71.8593,71.8593,71.8506,71.8506,42822.0
2020-06-22 15:25:00,82.56,82.56,82.54,82.55,55363.0,71.8593,71.8593,71.8419,71.8506,55363.0
2020-06-22 15:30:00,82.55,82.56,82.55,82.56,40390.0,71.8506,71.8593,71.8506,71.8593,40390.0
2020-06-22 15:35:00,82.56,82.56,82.55,82.55,51884.0,71.8593,71.8593,71.8506,71.8506,51884.0
2020-06-22 15:40:00,82.56,82.56,82.55,82.56,65920.0,71.8593,71.8593,71.8506,71.8593,65920.0
2020-06-22 15:45:00,82.56,82.56,82.55,82.56,57257.0,71.8593,71.8593,71.8506,71.8593,57257.0
2020-06-22 15:50:00,82.55,82.56,82.55,82.56,53937.0,71.8506,71.8593,71.8506,71.8593,53937.0
2020-06-22 15:55:00,82.56,82.56,82.55,82.56,57683.0,71.8593,71.8593,71.8506,71.8593,57683.0
2020-06-23 09:30:00,82.58,82.59,82.56,82.56,36495.0,71.8768,71.8855,71.8593,71.8593,36495.0
2020-06-23 09:35:00,82.56,82.57,82.55,82.56,12994.0,71.8593,71.868,71.8506,71.8593,12994.0
2020-06-23 09:40:00,82.56,82.57,82.55,82.57,43750.0,71.8593,71.868,71.8506,71.868,43750.0
2020-06-23 09:45:00,82.56,82.58,82.56,82.57,15171.0,71.8593,71.8768,71.8593,71.868,15171.0
2020-06-23 09:50:00,82.58,82.58,82.56,82.56,3498.0,71.8768,71.8768,71.8593,71.8593,3498.0
2020-06-23 09:55:00,82.56,82.57,82.56,82.56,4645.0,71.8593,71.868,71.8593,71.8593,4645.0
2020-06-23 10:00:00,82.56,82.57,82.56,82.57,11271.0,71.8593,71.868,71.8593,71.868,11271.0
2020-06-23 10:05:00,82.57,82.58,82.56,82.57,9074.0,71.868,71.8768,71.8593,71.868,9074.0
2020-06-23 10:10:00,82.58,82.58,82.57,82.58,10964.0,71.8768,71.8768,71.868,71.8768,10964.0
2020-06-23 10:15:00,82.58,82.58,82.57,82.58,16519.0,71.8768,71.8768,71.868,71.8768,16519.0
2020-06-23 10:20:00,82.58,82.59,82.57,82.58,12959.0,71.8768,71.8855,71.868,71.8768,12959.0
2020-06-23 10:25:00,82.58,82.58,82.57,82.57,7079.0,71.8768,71.8768,71.868,71.868,7079.0
2020-06-23 10:30:00,82.57,82.58,82.57,82.58,1590.0,71.868,71.8768,71.868,71.8768,1590.0
2020-06-23 10:35:00,82.58,82.58,82.57,82.58,5279.0,71.8768,71.8768,71.868,71.8768,5279.0
2020-06-23 10:40:00,82.58,82.58,82.57,82.58,11072.0,71.8768,71.8768,71.868,71.8768,11072.0
2020-06-23 10:45:00,82.58,82.58,82.57,82.57,8694.0,71.8768,71.8768,71.868,71.868,8694.0
2020-06-23 10:50:00,82.57,82.58,82.57,82.58,1678.0,71.868,71.8768,71.868,71.8768,1678.0
2020-06-23 10:55:00,82.58,82.58,82.57,82.58,6619.0,71.8768,71.8768,71.868,71.8768,6619.0
2020-06-23 11:00:00,82.58,82.58,82.57,82.58,10817.0,71.8768,71.8768,71.868,71.8768,10817.0
2020-06-23 11:05:00,82.57,82.58,82.57,82.58,24368.0,71.868,71.8768,71.868,71.8768,24368.0
2020-06-23 11:10:00,82.58,82.58,82.57,82.58,20306.0,71.8768,71.8768,71.868,71.8768,20306.0
2020-06-23 11:15:00,82.58,82.6,82.57,82.59,183527.0,71.8768,71.8942,71.868,71.8855,183527.0
2020-06-23 11:20:00,82.59,82.6,82.59,82.59,114870.0,71.8855,71.8942,71.8855,71.8855,114870.0
2020-06-23 11:25:00,82.6,82.61,82.59,82.61,86482.0,71.8942,71.9029,71.8855,71.9029,86482.0
2020-06-23 11:30:00,82.61,82.61,82.6,82.61,50756.0,71.9029,71.9029,71.8942,71.9029,50756.0
2020-06-23 11:35:00,82.61,82.61,82.6,82.61,8681.0,71.9029,71.9029,71.8942,71.9029,8681.0
2020-06-23 11:40:00,82.61,82.61,82.6,82.61,14265.0,71.9029,71.9029,71.8942,71.9029,14265.0
2020-06-23 11:45:00,82.61,82.61,82.6,82.61,49330.0,71.9029,71.9029,71.8942,71.9029,49330.0
2020-06-23 11:50:00,82.61,82.61,82.6,82.61,4032.0,71.9029,71.9029,71.8942,71.9029,4032.0
2020-06-23 11:55:00,82.61,82.61,82.6,82.61,13661.0,71.9029,71.9029,71.8942,71.9029,13661.0
2020-06-23 12:00:00,82.61,82.61,82.6,82.6,9421.0,71.9029,71.9029,71.8942,71.8942,9421.0
2020-06-23 12:05:00,82.61,82.61,82.6,82.61,7930.0,71.9029,71.9029,71.8942,71.9029,7930.0
2020-06-23 12:10:00,82.61,82.61,82.6,82.61,7377.0,71.9029,71.9029,71.8942,71.9029,7377.0
2020-06-23 12:15:00,82.61,82.61,82.6,82.6,17132.0,71.9029,71.9029,71.8942,71.8942,17132.0
2020-06-23 12:20:00,82.6,82.61,82.6,82.61,10391.0,71.8942,71.9029,71.8942,71.9029,10391.0
2020-06-23 12:25:00,82.61,82.61,82.6,82.61,9540.0,71.9029,71.9029,71.8942,71.9029,9540.0
2020-06-23 12:30:00,82.61,82.61,82.6,82.61,68951.0,71.9029,71.9029,71.8942,71.9029,68951.0
2020-06-23 12:35:00,82.61,82.61,82.6,82.61,16086.0,71.9029,71.9029,71.8942,71.9029,16086.0
2020-06-23 12:40:00,82.61,82.61,82.6,82.61,25831.0,71.9029,71.9029,71.8942,71.9029,25831.0
2020-06-23 12:45:00,82.61,82.61,82.59,82.6,17712.0,71.9029,71.9029,71.8855,71.8942,17712.0
2020-06-23 12:50:00,82.59,82.6,82.59,82.59,13763.0,71.8855,71.8942,71.8855,71.8855,13763.0
2020-06-23 12:55:00,82.59,82.6,82.59,82.59,21924.0,71.8855,71.8942,71.8855,71.8855,21924.0
2020-06-23 13:00:00,82.59,82.6,82.58,82.59,71955.0,71.8855,71.8942,71.8768,71.8855,71955.0
2020-06-23 13:05:00,82.59,82.6,82.58,82.59,106809.0,71.8855,71.8942,71.8768,71.8855,106809.0
2020-06-23 13:10:00,82.58,82.59,82.58,82.59,60361.0,71.8768,71.8855,71.8768,71.8855,60361.0
2020-06-23 13:15:00,82.59,82.59,82.58,82.59,9119.0,71.8855,71.8855,71.8768,71.8855,9119.0
2020-06-23 13:20:00,82.59,82.59,82.58,82.59,8471.0,71.8855,71.8855,71.8768,71.8855,8471.0
2020-06-23 13:25:00,82.59,82.59,82.58,82.59,15545.0,71.8855,71.8855,71.8768,71.8855,15545.0
2020-06-23 13:30:00,82.59,82.59,82.58,82.59,13175.0,71.8855,71.8855,71.8768,71.8855,13175.0
2020-06-23 13:35:00,82.59,82.59,82.58,82.59,19091.0,71.8855,71.8855,71.8768,71.8855,19091.0
2020-06-23 13:40:00,82.59,82.59,82.58,82.59,19161.0,71.8855,71.8855,71.8768,71.8855,19161.0
2020-06-23 13:45:00,82.58,82.59,82.58,82.58,8465.0,71.8768,71.8855,71.8768,71.8768,8465.0
2020-06-23 13:50:00,82.58,82.59,82.58,82.59,11410.0,71.8768,71.8855,71.8768,71.8855,11410.0
2020-06-23 13:55:00,82.58,82.59,82.58,82.59,11599.0,71.8768,71.8855,71.8768,71.8855,11599.0
2020-06-23 14:00:00,82.59,82.59,82.58,82.59,18205.0,71.8855,71.8855,71.8768,71.8855,18205.0
2020-06-23 14:05:00,82.59,82.59,82.58,82.59,23033.0,71.8855,71.8855,71.8768,71.8855,23033.0
2020-06-23 14:10:00,82.59,82.59,82.58,82.59,13337.0,71.8855,71.8855,71.8768,71.8855,13337.0
2020-06-23 14:15:00,82.59,82.59,82.58,82.59,107460.0,71.8855,71.8855,71.8768,71.8855,107460.0
2020-06-23 14:20:00,82.58,82.59,82.58,82.59,14870.0,71.8768,71.8855,71.8768,71.8855,14870.0
2020-06-23 14:25:00,82.59,82.59,82.58,82.58,14379.0,71.8855,71.8855,71.8768,71.8768,14379.0
2020-06-23 14:30:00,82.59,82.59,82.58,82.59,43318.0,71.8855,71.8855,71.8768,71.8855,43318.0
2020-06-23 14:35:00,82.59,82.59,82.58,82.59,22455.0,71.8855,71.8855,71.8768,71.8855,22455.0
2020-06-23 14:40:00,82.59,82.59,82.58,82.58,8935.0,71.8855,71.8855,71.8768,71.8768,8935.0
2020-06-23 14:45:00,82.59,82.59,82.58,82.59,12375.0,71.8855,71.8855,71.8768,71.8855,12375.0
2020-06-23 14:50:00,82.59,82.59,82.58,82.59,22132.0,71.8855,71.8855,71.8768,71.8855,22132.0
2020-06-23 14:55:00,82.59,82.59,82.58,82.59,47587.0,71.8855,71.8855,71.8768,71.8855,47587.0
2020-06-23 15:00:00,82.59,82.59,82.58,82.59,37788.0,71.8855,71.8855,71.8768,71.8855,37788.0
2020-06-23 15:05:00,82.59,82.59,82.58,82.59,52025.0,71.8855,71.8855,71.8768,71.8855,52025.0
2020-06-23 15:10:00,82.59,82.59,82.58,82.59,19712.0,71.8855,71.8855,71.8768,71.8855,19712.0
2020-06-23 15:15:00,82.59,82.59,82.58,82.59,12433.0,71.8855,71.8855,71.8768,71.8855,12433.0
2020-06-23 15:20:00,82.58,82.59,82.58,82.59,15707.0,71.8768,71.8855,71.8768,71.8855,15707.0
2020-06-23 15:25:00,82.59,82.59,82.58,82.59,50943.0,71.8855,71.8855,71.8768,71.8855,50943.0
2020-06-23 15:30:00,82.58,82.59,82.57,82.58,22685.0,71.8768,71.8855,71.868,71.8768,22685.0
2020-06-23 15:35:00,82.58,82.58,82.57,82.57,36670.0,71.8768,71.8768,71.868,71.868,36670.0
2020-06-23 15:40:00,82.58,82.58,82.57,82.58,28763.0,71.8768,71.8768,71.868,71.8768,28763.0
2020-06-23 15:45:00,82.57,82.58,82.57,82.57,91896.0,71.868,71.8768,71.868,71.868,91896.0
2020-06-23 15:50:00,82.57,82.57,82.56,82.56,24194.0,71.868,71.868,71.8593,71.8593,24194.0
2020-06-23 15:55:00,82.56,82.57,82.55,82.55,21236.0,71.8593,71.868,71.8506,71.8506,21236.0
2020-06-24 09:30:00,82.58,82.61,82.55,82.56,36072.0,71.8768,71.9029,71.8506,71.8593,36072.0
2020-06-24 09:35:00,82.56,82.56,82.55,82.56,9721.0,71.8593,71.8593,71.8506,71.8593,9721.0
2020-06-24 09:40:00,82.56,82.56,82.55,82.56,12164.0,71.8593,71.8593,71.8506,71.8593,12164.0
2020-06-24 09:45:00,82.56,82.56,82.55,82.55,5089.0,71.8593,71.8593,71.8506,71.8506,5089.0
2020-06-24 09:50:00,82.55,82.56,82.53,82.53,12129.0,71.8506,71.8593,71.8332,71.8332,12129.0
2020-06-24 09:55:00,82.54,82.55,82.53,82.55,5528.0,71.8419,71.8506,71.8332,71.8506,5528.0
2020-06-24 10:00:00,82.55,82.55,82.53,82.53,8229.0,71.8506,71.8506,71.8332,71.8332,8229.0
2020-06-24 10:05:00,82.52,82.52,82.51,82.52,17605.0,71.8245,71.8245,71.8158,71.8245,17605.0
2020-06-24 10:10:00,82.52,82.52,82.51,82.52,14431.0,71.8245,71.8245,71.8158,71.8245,14431.0
2020-06-24 10:15:00,82.52,82.52,82.51,82.52,2085.0,71.8245,71.8245,71.8158,71.8245,2085.0
2020-06-24 10:20:00,82.52,82.52,82.51,82.52,4349.0,71.8245,71.8245,71.8158,71.8245,4349.0
2020-06-24 10:25:00,82.52,82.52,82.51,82.52,21210.0,71.8245,71.8245,71.8158,71.8245,21210.0
2020-06-24 10:30:00,82.52,82.52,82.51,82.52,10397.0,71.8245,71.8245,71.8158,71.8245,10397.0
2020-06-24 10:35:00,82.52,82.52,82.51,82.52,6368.0,71.8245,71.8245,71.8158,71.8245,6368.0
2020-06-24 10:40:00,82.52,82.52,82.51,82.52,9726.0,71.8245,71.8245,71.8158,71.8245,9726.0
2020-06-24 10:45:00,82.52,82.52,82.51,82.52,16115.0,71.8245,71.8245,71.8158,71.8245,16115.0
2020-06-24 10:50:00,82.51,82.52,82.51,82.52,40631.0,71.8158,71.8245,71.8158,71.8245,40631.0
2020-06-24 10:55:00,82.52,82.52,82.51,82.52,14981.0,71.8245,71.8245,71.8158,71.8245,14981.0
2020-06-24 11:00:00,82.51,82.52,82.51,82.52,12419.0,71.8158,71.8245,71.8158,71.8245,12419.0
2020-06-24 11:05:00,82.52,82.52,82.51,82.51,34423.0,71.8245,71.8245,71.8158,71.8158,34423.0
2020-06-24 11:10:00,82.5,82.51,82.49,82.5,15864.0,71.8071,71.8158,71.7984,71.8071,15864.0
2020-06-24 11:15:00,82.5,82.5,82.48,82.48,17019.0,71.8071,71.8071,71.7897,71.7897,17019.0
2020-06-24 11:20:00,82.48,82.5,82.48,82.49,23925.0,71.7897,71.8071,71.7897,71.7984,23925.0
2020-06-24 11:25:00,82.48,82.49,82.48,82.49,20206.0,71.7897,71.7984,71.7897,71.7984,20206.0
2020-06-24 11:30:00,82.49,82.49,82.47,82.48,18965.0,71.7984,71.7984,71.781,71.7897,18965.0
2020-06-24 11:35:00,82.48,82.49,82.47,82.48,5667.0,71.7897,71.7984,71.781,71.7897,5667.0
2020-06-24 11:40:00,82.48,82.48,82.45,82.47,42347.0,71.7897,71.7897,71.7636,71.781,42347.0
2020-06-24 11:45:00,82.46,82.47,82.44,82.45,16433.0,71.7723,71.781,71.7549,71.7636,16433.0
2020-06-24 11:50:00,82.45,82.46,82.45,82.46,15180.0,71.7636,71.7723,71.7636,71.7723,15180.0
2020-06-24 11:55:00,82.45,82.46,82.45,82.45,3374.0,71.7636,71.7723,71.7636,71.7636,3374.0
2020-06-24 12:00:00,82.45,82.51,82.45,82.51,16330.0,71.7636,71.8158,71.7636,71.8158,16330.0
2020-06-24 12:05:00,82.51,82.51,82.49,82.49,23433.0,71.8158,71.8158,71.7984,71.7984,23433.0
2020-06-24 12:10:00,82.48,82.51,82.48,82.5,27809.0,71.7897,71.8158,71.7897,71.8071,27809.0
2020-06-24 12:15:00,82.51,82.51,82.49,82.51,44599.0,71.8158,71.8158,71.7984,71.8158,44599.0
2020-06-24 12:20:00,82.5,82.51,82.49,82.49,43346.0,71.8071,71.8158,71.7984,71.7984,43346.0
2020-06-24 12:25:00,82.5,82.5,82.47,82.49,21569.0,71.8071,71.8071,71.781,71.7984,21569.0
2020-06-24 12:30:00,82.49,82.49,82.48,82.48,9406.0,71.7984,71.7984,71.7897,71.7897,9406.0
2020-06-24 12:35:00,82.48,82.49,82.48,82.48,37398.0,71.7897,71.7984,71.7897,71.7897,37398.0
2020-06-24 12:40:00,82.48,82.49,82.48,82.48,45870.0,71.7897,71.7984,71.7897,71.7897,45870.0
2020-06-24 12:45:00,82.49,82.5,82.48,82.48,35646.0,71.7984,71.8071,71.7897,71.7897,35646.0
2020-06-24 12:50:00,82.49,82.51,82.47,82.49,684378.0,71.7984,71.8158,71.781,71.7984,684378.0
2020-06-24 12:55:00,82.5,82.52,82.49,82.52,72139.0,71.8071,71.8245,71.7984,71.8245,72139.0
2020-06-24 13:00:00,82.52,82.54,82.51,82.53,116956.0,71.8245,71.8419,71.8158,71.8332,116956.0
2020-06-24 13:05:00,82.53,82.53,82.52,82.53,33123.0,71.8332,71.8332,71.8245,71.8332,33123.0
2020-06-24 13:10:00,82.53,82.53,82.52,82.53,11979.0,71.8332,71.8332,71.8245,71.8332,11979.0
2020-06-24 13:15:00,82.53,82.53,82.52,82.53,55807.0,71.8332,71.8332,71.8245,71.8332,55807.0
2020-06-24 13:20:00,82.53,82.53,82.52,82.53,7567.0,71.8332,71.8332,71.8245,71.8332,7567.0
2020-06-24 13:25:00,82.53,82.53,82.52,82.53,6576.0,71.8332,71.8332,71.8245,71.8332,6576.0
2020-06-24 13:30:00,82.52,82.52,82.5,82.51,7960.0,71.8245,71.8245,71.8071,71.8158,7960.0
2020-06-24 13:35:00,82.51,82.52,82.5,82.52,17831.0,71.8158,71.8245,71.8071,71.8245,17831.0
2020-06-24 13:40:00,82.52,82.52,82.51,82.52,25332.0,71.8245,71.8245,71.8158,71.8245,25332.0
2020-06-24 13:45:00,82.52,82.52,82.51,82.52,13666.0,71.8245,71.8245,71.8158,71.8245,13666.0
2020-06-24 13:50:00,82.52,82.53,82.51,82.53,26822.0,71.8245,71.8332,71.8158,71.8332,26822.0
2020-06-24 13:55:00,82.53,82.55,82.52,82.55,307538.0,71.8332,71.8506,71.8245,71.8506,307538.0
2020-06-24 14:00:00,82.55,82.55,82.51,82.53,16438.0,71.8506,71.8506,71.8158,71.8332,16438.0
2020-06-24 14:05:00,82.53,82.56,82.53,82.56,15143.0,71.8332,71.8593,71.8332,71.8593,15143.0
2020-06-24 14:10:00,82.55,82.56,82.54,82.54,19291.0,71.8506,71.8593,71.8419,71.8419,19291.0
2020-06-24 14:15:00,82.55,82.55,82.54,82.55,25708.0,71.8506,71.8506,71.8419,71.8506,25708.0
2020-06-24 14:20:00,82.54,82.56,82.54,82.56,16020.0,71.8419,71.8593,71.8419,71.8593,16020.0
2020-06-24 14:25:00,82.56,82.58,82.55,82.57,76156.0,71.8593,71.8768,71.8506,71.868,76156.0
2020-06-24 14:30:00,82.56,82.57,82.55,82.56,21874.0,71.8593,71.868,71.8506,71.8593,21874.0
2020-06-24 14:35:00,82.56,82.56,82.55,82.56,21002.0,71.8593,71.8593,71.8506,71.8593,21002.0
2020-06-24 14:40:00,82.56,82.56,82.55,82.56,9057.0,71.8593,71.8593,71.8506,71.8593,9057.0
2020-06-24 14:45:00,82.56,82.56,82.55,82.56,26673.0,71.8593,71.8593,71.8506,71.8593,26673.0
2020-06-24 14:50:00,82.56,82.56,82.55,82.55,8658.0,71.8593,71.8593,71.8506,71.8506,8658.0
2020-06-24 14:55:00,82.55,82.57,82.55,82.56,30291.0,71.8506,71.868,71.8506,71.8593,30291.0
2020-06-24 15:00:00,82.57,82.57,82.55,82.56,22152.0,71.868,71.868,71.8506,71.8593,22152.0
2020-06-24 15:05:00,82.56,82.58,82.56,82.58,460050.0,71.8593,71.8768,71.8593,71.8768,460050.0
2020-06-24 15:10:00,82.58,82.59,82.56,82.57,19434.0,71.8768,71.8855,71.8593,71.868,19434.0
2020-06-24 15:15:00,82.58,82.59,82.57,82.59,14874.0,71.8768,71.8855,71.868,71.8855,14874.0
2020-06-24 15:20:00,82.59,82.59,82.56,82.56,13729.0,71.8855,71.8855,71.8593,71.8593,13729.0
2020-06-24 15:25:00,82.56,82.57,82.55,82.56,15383.0,71.8593,71.868,71.8506,71.8593,15383.0
2020-06-24 15:30:00,82.56,82.57,82.56,82.56,26651.0,71.8593,71.868,71.8593,71.8593,26651.0
2020-06-24 15:35:00,82.56,82.57,82.55,82.57,36947.0,71.8593,71.868,71.8506,71.868,36947.0
2020-06-24 15:40:00,82.56,82.57,82.56,82.56,33119.0,71.8593,71.868,71.8593,71.8593,33119.0
2020-06-24 15:45:00,82.57,82.58,82.55,82.56,16836.0,71.868,71.8768,71.8506,71.8593,16836.0
2020-06-24 15:50:00,82.55,82.57,82.55,82.56,18310.0,71.8506,71.868,71.8506,71.8593,18310.0
2020-06-24 15:55:00,82.56,82.57,82.55,82.55,68443.0,71.8593,71.868,71.8506,71.8506,68443.0
2020-06-25 09:30:00,82.54,82.57,82.54,82.55,33404.0,71.8419,71.868,71.8419,71.8506,33404.0
2020-06-25 09:35:00,82.54,82.55,82.52,82.52,7001.0,71.8419,71.8506,71.8245,71.8245,7001.0
2020-06-25 09:40:00,82.52,82.52,82.47,82.48,11478.0,71.8245,71.8245,71.781,71.7897,11478.0
2020-06-25 09:45:00,82.49,82.5,82.48,82.5,8490.0,71.7984,71.8071,71.7897,71.8071,8490.0
2020-06-25 09:50:00,82.5,82.51,82.49,82.51,14200.0,71.8071,71.8158,71.7984,71.8158,14200.0
2020-06-25 09:55:00,82.52,82.52,82.5,82.51,17933.0,71.8245,71.8245,71.8071,71.8158,17933.0
2020-06-25 10:00:00,82.52,82.53,82.51,82.52,4582.0,71.8245,71.8332,71.8158,71.8245,4582.0
2020-06-25 10:05:00,82.52,82.53,82.48,82.5,12660.0,71.8245,71.8332,71.7897,71.8071,12660.0
2020-06-25 10:10:00,82.5,82.52,82.49,82.49,8797.0,71.8071,71.8245,71.7984,71.7984,8797.0
2020-06-25 10:15:00,82.49,82.52,82.48,82.51,9393.0,71.7984,71.8245,71.7897,71.8158,9393.0
2020-06-25 10:20:00,82.51,82.52,82.5,82.51,8007.0,71.8158,71.8245,71.8071,71.8158,8007.0
2020-06-25 10:25:00,82.52,82.52,82.5,82.51,12991.0,71.8245,71.8245,71.8071,71.8158,12991.0
2020-06-25 10:30:00,82.51,82.52,82.51,82.52,8411.0,71.8158,71.8245,71.8158,71.8245,8411.0
2020-06-25 10:35:00,82.51,82.54,82.51,82.53,54964.0,71.8158,71.8419,71.8158,71.8332,54964.0
2020-06-25 10:40:00,82.54,82.54,82.52,82.52,29409.0,71.8419,71.8419,71.8245,71.8245,29409.0
2020-06-25 10:45:00,82.53,82.55,82.52,82.54,11459.0,71.8332,71.8506,71.8245,71.8419,11459.0
2020-06-25 10:50:00,82.54,82.55,82.53,82.54,15701.0,71.8419,71.8506,71.8332,71.8419,15701.0
2020-06-25 10:55:00,82.54,82.54,82.53,82.54,11124.0,71.8419,71.8419,71.8332,71.8419,11124.0
2020-06-25 11:00:00,82.54,82.54,82.53,82.53,15327.0,71.8419,71.8419,71.8332,71.8332,15327.0
2020-06-25 11:05:00,82.53,82.54,82.51,82.51,23159.0,71.8332,71.8419,71.8158,71.8158,23159.0
2020-06-25 11:10:00,82.51,82.54,82.51,82.54,26468.0,71.8158,71.8419,71.8158,71.8419,26468.0
2020-06-25 11:15:00,82.53,82.54,82.53,82.53,6588.0,71.8332,71.8419,71.8332,71.8332,6588.0
2020-06-25 11:20:00,82.53,82.55,82.53,82.55,25832.0,71.8332,71.8506,71.8332,71.8506,25832.0
2020-06-25 11:25:00,82.54,82.55,82.54,82.55,137389.0,71.8419,71.8506,71.8419,71.8506,137389.0
2020-06-25 11:30:00,82.54,82.55,82.53,82.53,9927.0,71.8419,71.8506,71.8332,71.8332,9927.0
2020-06-25 11:35:00,82.54,82.54,82.53,82.53,7686.0,71.8419,71.8419,71.8332,71.8332,7686.0
2020-06-25 11:40:00,82.54,82.54,82.53,82.54,35169.0,71.8419,71.8419,71.8332,71.8419,35169.0
2020-06-25 11:45:00,82.54,82.54,82.53,82.54,25407.0,71.8419,71.8419,71.8332,71.8419,25407.0
2020-06-25 11:50:00,82.54,82.54,82.53,82.54,15465.0,71.8419,71.8419,71.8332,71.8419,15465.0
2020-06-25 11:55:00,82.54,82.54,82.53,82.54,13158.0,71.8419,71.8419,71.8332,71.8419,13158.0
2020-06-25 12:00:00,82.53,82.54,82.53,82.54,28635.0,71.8332,71.8419,71.8332,71.8419,28635.0
2020-06-25 12:05:00,82.54,82.54,82.53,82.54,7228.0,71.8419,71.8419,71.8332,71.8419,7228.0
2020-06-25 12:10:00,82.53,82.54,82.53,82.54,27494.0,71.8332,71.8419,71.8332,71.8419,27494.0
2020-06-25 12:15:00,82.54,82.55,82.53,82.55,44425.0,71.8419,71.8506,71.8332,71.8506,44425.0
2020-06-25 12:20:00,82.55,82.55,82.54,82.55,15394.0,71.8506,71.8506,71.8419,71.8506,15394.0
2020-06-25 12:25:00,82.55,82.56,82.55,82.56,13958.0,71.8506,71.8593,71.8506,71.8593,13958.0
2020-06-25 12:30:00,82.56,82.56,82.55,82.56,12945.0,71.8593,71.8593,71.8506,71.8593,12945.0
2020-06-25 12:35:00,82.56,82.56,82.55,82.56,11308.0,71.8593,71.8593,71.8506,71.8593,11308.0
2020-06-25 12:40:00,82.56,82.56,82.55,82.55,36198.0,71.8593,71.8593,71.8506,71.8506,36198.0
2020-06-25 12:45:00,82.56,82.56,82.55,82.56,10361.0,71.8593,71.8593,71.8506,71.8593,10361.0
2020-06-25 12:50:00,82.55,82.56,82.55,82.56,8608.0,71.8506,71.8593,71.8506,71.8593,8608.0
2020-06-25 12:55:00,82.56,82.56,82.55,82.56,13334.0,71.8593,71.8593,71.8506,71.8593,13334.0
2020-06-25 13:00:00,82.56,82.56,82.55,82.55,6595.0,71.8593,71.8593,71.8506,71.8506,6595.0
2020-06-25 13:05:00,82.56,82.56,82.55,82.55,5294.0,71.8593,71.8593,71.8506,71.8506,5294.0
2020-06-25 13:10:00,82.56,82.56,82.55,82.56,5177.0,71.8593,71.8593,71.8506,71.8593,5177.0
2020-06-25 13:15:00,82.56,82.56,82.55,82.56,4556.0,71.8593,71.8593,71.8506,71.8593,4556.0
2020-06-25 13:20:00,82.55,82.56,82.54,82.54,4989.0,71.8506,71.8593,71.8419,71.8419,4989.0
2020-06-25 13:25:00,82.55,82.55,82.54,82.55,17842.0,71.8506,71.8506,71.8419,71.8506,17842.0
2020-06-25 13:30:00,82.55,82.55,82.54,82.55,29212.0,71.8506,71.8506,71.8419,71.8506,29212.0
2020-06-25 13:35:00,82.55,82.55,82.54,82.55,18286.0,71.8506,71.8506,71.8419,71.8506,18286.0
2020-06-25 13:40:00,82.54,82.55,82.54,82.55,7434.0,71.8419,71.8506,71.8419,71.8506,7434.0
2020-06-25 13:45:00,82.55,82.55,82.54,82.54,7322.0,71.8506,71.8506,71.8419,71.8419,7322.0
2020-06-25 13:50:00,82.54,82.55,82.54,82.55,7076.0,71.8419,71.8506,71.8419,71.8506,7076.0
2020-06-25 13:55:00,82.54,82.55,82.53,82.53,8810.0,71.8419,71.8506,71.8332,71.8332,8810.0
2020-06-25 14:00:00,82.53,82.54,82.53,82.54,9590.0,71.8332,71.8419,71.8332,71.8419,9590.0
2020-06-25 14:05:00,82.54,82.54,82.53,82.54,16771.0,71.8419,71.8419,71.8332,71.8419,16771.0
2020-06-25 14:10:00,82.54,82.54,82.53,82.54,21134.0,71.8419,71.8419,71.8332,71.8419,21134.0
2020-06-25 14:15:00,82.54,82.54,82.53,82.54,17720.0,71.8419,71.8419,71.8332,71.8419,17720.0
2020-06-25 14:20:00,82.54,82.54,82.53,82.53,42576.0,71.8419,71.8419,71.8332,71.8332,42576.0
2020-06-25 14:25:00,82.54,82.54,82.53,82.54,11457.0,71.8419,71.8419,71.8332,71.8419,11457.0
2020-06-25 14:30:00,82.54,82.54,82.53,82.54,9622.0,71.8419,71.8419,71.8332,71.8419,9622.0
2020-06-25 14:35:00,82.54,82.54,82.52,82.53,30352.0,71.8419,71.8419,71.8245,71.8332,30352.0
2020-06-25 14:40:00,82.52,82.53,82.52,82.53,11784.0,71.8245,71.8332,71.8245,71.8332,11784.0
2020-06-25 14:45:00,82.52,82.53,82.52,82.53,15659.0,71.8245,71.8332,71.8245,71.8332,15659.0
2020-06-25 14:50:00,82.52,82.53,82.52,82.52,41594.0,71.8245,71.8332,71.8245,71.8245,41594.0
2020-06-25 14:55:00,82.53,82.53,82.52,82.52,17820.0,71.8332,71.8332,71.8245,71.8245,17820.0
2020-06-25 15:00:00,82.52,82.53,82.52,82.52,18930.0,71.8245,71.8332,71.8245,71.8245,18930.0
2020-06-25 15:05:00,82.53,82.56,82.52,82.56,41066.0,71.8332,71.8593,71.8245,71.8593,41066.0
2020-06-25 15:10:00,82.55,82.56,82.54,82.55,16132.0,71.8506,71.8593,71.8419,71.8506,16132.0
2020-06-25 15:15:00,82.56,82.56,82.55,82.56,4406.0,71.8593,71.8593,71.8506,71.8593,4406.0
2020-06-25 15:20:00,82.56,82.56,82.55,82.56,10869.0,71.8593,71.8593,71.8506,71.8593,10869.0
2020-06-25 15:25:00,82.56,82.56,82.55,82.56,10117.0,71.8593,71.8593,71.8506,71.8593,10117.0
2020-06-25 15:30:00,82.56,82.57,82.54,82.55,48685.0,71.8593,71.868,71.8419,71.8506,48685.0
2020-06-25 15:35:00,82.56,82.57,82.55,82.56,65649.0,71.8593,71.868,71.8506,71.8593,65649.0
2020-06-25 15:40:00,82.56,82.58,82.55,82.56,34364.0,71.8593,71.8768,71.8506,71.8593,34364.0
2020-06-25 15:45:00,82.56,82.57,82.56,82.56,25142.0,71.8593,71.868,71.8593,71.8593,25142.0
2020-06-25 15:50:00,82.56,82.58,82.56,82.58,31983.0,71.8593,71.8768,71.8593,71.8768,31983.0
2020-06-25 15:55:00,82.58,82.58,82.55,82.56,35639.0,71.8768,71.8768,71.8506,71.8593,35639.0
2020-06-26 09:30:00,82.54,82.57,82.5,82.56,26205.0,71.8419,71.868,71.8071,71.8593,26205.0
2020-06-26 09:35:00,82.56,82.57,82.55,82.57,39756.0,71.8593,71.868,71.8506,71.868,39756.0
2020-06-26 09:40:00,82.56,82.56,82.53,82.53,18719.0,71.8593,71.8593,71.8332,71.8332,18719.0
2020-06-26 09:45:00,82.54,82.56,82.53,82.54,22286.0,71.8419,71.8593,71.8332,71.8419,22286.0
2020-06-26 09:50:00,82.54,82.57,82.54,82.56,70733.0,71.8419,71.868,71.8419,71.8593,70733.0
2020-06-26 09:55:00,82.56,82.56,82.55,82.55,5038.0,71.8593,71.8593,71.8506,71.8506,5038.0
2020-06-26 10:00:00,82.55,82.56,82.55,82.56,32764.0,71.8506,71.8593,71.8506,71.8593,32764.0
2020-06-26 10:05:00,82.56,82.56,82.55,82.55,12591.0,71.8593,71.8593,71.8506,71.8506,12591.0
2020-06-26 10:10:00,82.56,82.56,82.55,82.56,6105.0,71.8593,71.8593,71.8506,71.8593,6105.0
2020-06-26 10:15:00,82.56,82.56,82.55,82.56,9407.0,71.8593,71.8593,71.8506,71.8593,9407.0
2020-06-26 10:20:00,82.55,82.57,82.54,82.57,17160.0,71.8506,71.868,71.8419,71.868,17160.0
2020-06-26 10:25:00,82.56,82.58,82.56,82.57,13041.0,71.8593,71.8768,71.8593,71.868,13041.0
2020-06-26 10:30:00,82.57,82.58,82.56,82.57,31491.0,71.868,71.8768,71.8593,71.868,31491.0
2020-06-26 10:35:00,82.57,82.58,82.54,82.54,26684.0,71.868,71.8768,71.8419,71.8419,26684.0
2020-06-26 10:40:00,82.54,82.55,82.54,82.55,14615.0,71.8419,71.8506,71.8419,71.8506,14615.0
2020-06-26 10:45:00,82.55,82.55,82.54,82.55,28866.0,71.8506,71.8506,71.8419,71.8506,28866.0
2020-06-26 10:50:00,82.55,82.55,82.53,82.54,16210.0,71.8506,71.8506,71.8332,71.8419,16210.0
2020-06-26 10:55:00,82.54,82.55,82.53,82.53,23783.0,71.8419,71.8506,71.8332,71.8332,23783.0
2020-06-26 11:00:00,82.54,82.55,82.53,82.55,19774.0,71.8419,71.8506,71.8332,71.8506,19774.0
2020-06-26 11:05:00,82.55,82.55,82.54,82.54,10416.0,71.8506,71.8506,71.8419,71.8419,10416.0
2020-06-26 11:10:00,82.55,82.56,82.54,82.55,20846.0,71.8506,71.8593,71.8419,71.8506,20846.0
2020-06-26 11:15:00,82.55,82.55,82.54,82.55,15832.0,71.8506,71.8506,71.8419,71.8506,15832.0
2020-06-26 11:20:00,82.55,82.55,82.54,82.55,10471.0,71.8506,71.8506,71.8419,71.8506,10471.0
2020-06-26 11:25:00,82.55,82.55,82.54,82.55,37419.0,71.8506,71.8506,71.8419,71.8506,37419.0
2020-06-26 11:30:00,82.54,82.56,82.54,82.56,21081.0,71.8419,71.8593,71.8419,71.8593,21081.0
2020-06-26 11:35:00,82.56,82.56,82.55,82.55,19911.0,71.8593,71.8593,71.8506,71.8506,19911.0
2020-06-26 11:40:00,82.56,82.56,82.55,82.56,19735.0,71.8593,71.8593,71.8506,71.8593,19735.0
2020-06-26 11:45:00,82.56,82.57,82.55,82.56,89919.0,71.8593,71.868,71.8506,71.8593,89919.0
2020-06-26 11:50:00,82.56,82.57,82.56,82.57,23479.0,71.8593,71.868,71.8593,71.868,23479.0
2020-06-26 11:55:00,82.56,82.57,82.56,82.56,8632.0,71.8593,71.868,71.8593,71.8593,8632.0
2020-06-26 12:00:00,82.56,82.57,82.56,82.56,14092.0,71.8593,71.868,71.8593,71.8593,14092.0
2020-06-26 12:05:00,82.56,82.57,82.56,82.56,2974.0,71.8593,71.868,71.8593,71.8593,2974.0
2020-06-26 12:10:00,82.57,82.57,82.56,82.56,6746.0,71.868,71.868,71.8593,71.8593,6746.0
2020-06-26 12:15:00,82.56,82.57,82.56,82.56,9619.0,71.8593,71.868,71.8593,71.8593,9619.0
2020-06-26 12:20:00,82.56,82.57,82.53,82.54,33436.0,71.8593,71.868,71.8332,71.8419,33436.0
2020-06-26 12:25:00,82.54,82.54,82.53,82.54,9022.0,71.8419,71.8419,71.8332,71.8419,9022.0
2020-06-26 12:30:00,82.54,82.54,82.52,82.53,39120.0,71.8419,71.8419,71.8245,71.8332,39120.0
2020-06-26 12:35:00,82.53,82.56,82.52,82.56,24229.0,71.8332,71.8593,71.8245,71.8593,24229.0
2020-06-26 12:40:00,82.56,82.56,82.54,82.56,9584.0,71.8593,71.8593,71.8419,71.8593,9584.0
2020-06-26 12:45:00,82.55,82.56,82.55,82.55,13577.0,71.8506,71.8593,71.8506,71.8506,13577.0
2020-06-26 12:50:00,82.56,82.56,82.55,82.56,30791.0,71.8593,71.8593,71.8506,71.8593,30791.0
2020-06-26 12:55:00,82.56,82.56,82.55,82.56,14980.0,71.8593,71.8593,71.8506,71.8593,14980.0
2020-06-26 13:00:00,82.56,82.56,82.55,82.56,22287.0,71.8593,71.8593,71.8506,71.8593,22287.0
2020-06-26 13:05:00,82.56,82.56,82.55,82.56,10576.0,71.8593,71.8593,71.8506,71.8593,10576.0
2020-06-26 13:10:00,82.56,82.57,82.55,82.56,17757.0,71.8593,71.868,71.8506,71.8593,17757.0
2020-06-26 13:15:00,82.57,82.57,82.56,82.56,8726.0,71.868,71.868,71.8593,71.8593,8726.0
2020-06-26 13:20:00,82.57,82.57,82.56,82.56,4361.0,71.868,71.868,71.8593,71.8593,4361.0
2020-06-26 13:25:00,82.57,82.57,82.56,82.56,12979.0,71.868,71.868,71.8593,71.8593,12979.0
2020-06-26 13:30:00,82.57,82.57,82.56,82.56,22280.0,71.868,71.868,71.8593,71.8593,22280.0
2020-06-26 13:35:00,82.57,82.58,82.56,82.58,38890.0,71.868,71.8768,71.8593,71.8768,38890.0
2020-06-26 13:40:00,82.57,82.58,82.56,82.57,31125.0,71.868,71.8768,71.8593,71.868,31125.0
2020-06-26 13:45:00,82.57,82.58,82.56,82.58,10081.0,71.868,71.8768,71.8593,71.8768,10081.0
2020-06-26 13:50:00,82.58,82.59,82.57,82.59,61489.0,71.8768,71.8855,71.868,71.8855,61489.0
2020-06-26 13:55:00,82.59,82.59,82.57,82.59,14143.0,71.8855,71.8855,71.868,71.8855,14143.0
2020-06-26 14:00:00,82.58,82.59,82.58,82.58,8859.0,71.8768,71.8855,71.8768,71.8768,8859.0
2020-06-26 14:05:00,82.59,82.59,82.58,82.58,7798.0,71.8855,71.8855,71.8768,71.8768,7798.0
2020-06-26 14:10:00,82.57,82.58,82.57,82.57,6853.0,71.868,71.8768,71.868,71.868,6853.0
2020-06-26 14:15:00,82.58,82.58,82.56,82.57,9571.0,71.8768,71.8768,71.8593,71.868,9571.0
2020-06-26 14:20:00,82.56,82.57,82.56,82.57,24888.0,71.8593,71.868,71.8593,71.868,24888.0
2020-06-26 14:25:00,82.56,82.57,82.55,82.56,39288.0,71.8593,71.868,71.8506,71.8593,39288.0
2020-06-26 14:30:00,82.56,82.58,82.55,82.57,23812.0,71.8593,71.8768,71.8506,71.868,23812.0
2020-06-26 14:35:00,82.58,82.58,82.56,82.56,8147.0,71.8768,71.8768,71.8593,71.8593,8147.0
2020-06-26 14:40:00,82.56,82.57,82.56,82.57,11912.0,71.8593,71.868,71.8593,71.868,11912.0
2020-06-26 14:45:00,82.56,82.57,82.56,82.56,40458.0,71.8593,71.868,71.8593,71.8593,40458.0
2020-06-26 14:50:00,82.56,82.57,82.56,82.56,15760.0,71.8593,71.868,71.8593,71.8593,15760.0
2020-06-26 14:55:00,82.56,82.57,82.56,82.56,16212.0,71.8593,71.868,71.8593,71.8593,16212.0
2020-06-26 15:00:00,82.56,82.57,82.55,82.56,17218.0,71.8593,71.868,71.8506,71.8593,17218.0
2020-06-26 15:05:00,82.56,82.57,82.55,82.56,6246.0,71.8593,71.868,71.8506,71.8593,6246.0
2020-06-26 15:10:00,82.55,82.56,82.55,82.56,21001.0,71.8506,71.8593,71.8506,71.8593,21001.0
2020-06-26 15:15:00,82.56,82.57,82.55,82.56,7549.0,71.8593,71.868,71.8506,71.8593,7549.0
2020-06-26 15:20:00,82.56,82.58,82.56,82.58,65867.0,71.8593,71.8768,71.8593,71.8768,65867.0
2020-06-26 15:25:00,82.58,82.58,82.57,82.58,81524.0,71.8768,71.8768,71.868,71.8768,81524.0
2020-06-26 15:30:00,82.58,82.58,82.57,82.58,9533.0,71.8768,71.8768,71.868,71.8768,9533.0
2020-06-26 15:35:00,82.58,82.58,82.56,82.57,16606.0,71.8768,71.8768,71.8593,71.868,16606.0
2020-06-26 15:40:00,82.56,82.58,82.55,82.58,24836.0,71.8593,71.8768,71.8506,71.8768,24836.0
2020-06-26 15:45:00,82.57,82.58,82.56,82.58,21232.0,71.868,71.8768,71.8593,71.8768,21232.0
2020-06-26 15:50:00,82.57,82.58,82.56,82.57,22152.0,71.868,71.8768,71.8593,71.868,22152.0
2020-06-26 15:55:00,82.57,82.58,82.56,82.58,29119.0,71.868,71.8768,71.8593,71.8768,29119.0
2020-06-29 09:30:00,82.57,82.62,82.55,82.55,134075.0,71.868,71.9116,71.8506,71.8506,134075.0
2020-06-29 09:35:00,82.55,82.55,82.53,82.54,27035.0,71.8506,71.8506,71.8332,71.8419,27035.0
2020-06-29 09:40:00,82.54,82.55,82.53,82.55,16217.0,71.8419,71.8506,71.8332,71.8506,16217.0
2020-06-29 09:45:00,82.55,82.57,82.54,82.57,10939.0,71.8506,71.868,71.8419,71.868,10939.0
2020-06-29 09:50:00,82.57,82.58,82.56,82.57,13988.0,71.868,71.8768,71.8593,71.868,13988.0
2020-06-29 09:55:00,82.57,82.59,82.56,82.59,19837.0,71.868,71.8855,71.8593,71.8855,19837.0
2020-06-29 10:00:00,82.59,82.59,82.57,82.57,23142.0,71.8855,71.8855,71.868,71.868,23142.0
2020-06-29 10:05:00,82.58,82.58,82.57,82.58,12966.0,71.8768,71.8768,71.868,71.8768,12966.0
2020-06-29 10:10:00,82.57,82.59,82.57,82.59,13184.0,71.868,71.8855,71.868,71.8855,13184.0
2020-06-29 10:15:00,82.59,82.59,82.58,82.59,68750.0,71.8855,71.8855,71.8768,71.8855,68750.0
2020-06-29 10:20:00,82.59,82.59,82.58,82.59,39199.0,71.8855,71.8855,71.8768,71.8855,39199.0
2020-06-29 10:25:00,82.58,82.59,82.58,82.58,43613.0,71.8768,71.8855,71.8768,71.8768,43613.0
2020-06-29 10:30:00,82.58,82.59,82.58,82.59,21814.0,71.8768,71.8855,71.8768,71.8855,21814.0
2020-06-29 10:35:00,82.58,82.6,82.58,82.59,26967.0,71.8768,71.8942,71.8768,71.8855,26967.0
2020-06-29 10:40:00,82.6,82.61,82.59,82.61,14437.0,71.8942,71.9029,71.8855,71.9029,14437.0
2020-06-29 10:45:00,82.61,82.61,82.6,82.61,33940.0,71.9029,71.9029,71.8942,71.9029,33940.0
2020-06-29 10:50:00,82.61,82.61,82.6,82.61,14335.0,71.9029,71.9029,71.8942,71.9029,14335.0
2020-06-29 10:55:00,82.61,82.61,82.6,82.61,11023.0,71.9029,71.9029,71.8942,71.9029,11023.0
2020-06-29 11:00:00,82.6,82.61,82.6,82.6,11757.0,71.8942,71.9029,71.8942,71.8942,11757.0
2020-06-29 11:05:00,82.6,82.61,82.6,82.6,6929.0,71.8942,71.9029,71.8942,71.8942,6929.0
2020-06-29 11:10:00,82.6,82.61,82.6,82.61,19109.0,71.8942,71.9029,71.8942,71.9029,19109.0
2020-06-29 11:15:00,82.61,82.61,82.6,82.61,10435.0,71.9029,71.9029,71.8942,71.9029,10435.0
2020-06-29 11:20:00,82.61,82.61,82.6,82.6,17874.0,71.9029,71.9029,71.8942,71.8942,17874.0
2020-06-29 11:25:00,82.61,82.61,82.6,82.61,14791.0,71.9029,71.9029,71.8942,71.9029,14791.0
2020-06-29 11:30:00,82.6,82.62,82.6,82.62,17992.0,71.8942,71.9116,71.8942,71.9116,17992.0
2020-06-29 11:35:00,82.61,82.62,82.61,82.61,3170.0,71.9029,71.9116,71.9029,71.9029,3170.0
2020-06-29 11:40:00,82.62,82.62,82.61,82.61,4196.0,71.9116,71.9116,71.9029,71.9029,4196.0
2020-06-29 11:45:00,82.62,82.62,82.6,82.61,36558.0,71.9116,71.9116,71.8942,71.9029,36558.0
2020-06-29 11:50:00,82.61,82.61,82.6,82.61,7203.0,71.9029,71.9029,71.8942,71.9029,7203.0
2020-06-29 11:55:00,82.61,82.61,82.59,82.59,32712.0,71.9029,71.9029,71.8855,71.8855,32712.0
2020-06-29 12:00:00,82.6,82.61,82.59,82.61,12500.0,71.8942,71.9029,71.8855,71.9029,12500.0
2020-06-29 12:05:00,82.6,82.61,82.6,82.6,16181.0,71.8942,71.9029,71.8942,71.8942,16181.0
2020-06-29 12:10:00,82.61,82.61,82.6,82.6,28035.0,71.9029,71.9029,71.8942,71.8942,28035.0
2020-06-29 12:15:00,82.61,82.61,82.6,82.61,57083.0,71.9029,71.9029,71.8942,71.9029,57083.0
2020-06-29 12:20:00,82.61,82.63,82.6,82.62,41850.0,71.9029,71.9203,71.8942,71.9116,41850.0
2020-06-29 12:25:00,82.62,82.62,82.6,82.61,13958.0,71.9116,71.9116,71.8942,71.9029,13958.0
2020-06-29 12:30:00,82.61,82.62,82.6,82.62,33679.0,71.9029,71.9116,71.8942,71.9116,33679.0
2020-06-29 12:35:00,82.62,82.62,82.61,82.62,19589.0,71.9116,71.9116,71.9029,71.9116,19589.0
2020-06-29 12:40:00,82.62,82.62,82.61,82.62,20456.0,71.9116,71.9116,71.9029,71.9116,20456.0
2020-06-29 12:45:00,82.61,82.62,82.6,82.61,11596.0,71.9029,71.9116,71.8942,71.9029,11596.0
2020-06-29 12:50:00,82.61,82.61,82.6,82.61,15439.0,71.9029,71.9029,71.8942,71.9029,15439.0
2020-06-29 12:55:00,82.6,82.61,82.6,82.61,15662.0,71.8942,71.9029,71.8942,71.9029,15662.0
2020-06-29 13:00:00,82.61,82.61,82.6,82.61,13724.0,71.9029,71.9029,71.8942,71.9029,13724.0
2020-06-29 13:05:00,82.6,82.61,82.6,82.61,8109.0,71.8942,71.9029,71.8942,71.9029,8109.0
2020-06-29 13:10:00,82.6,82.61,82.6,82.61,29250.0,71.8942,71.9029,71.8942,71.9029,29250.0
2020-06-29 13:15:00,82.61,82.61,82.6,82.61,7629.0,71.9029,71.9029,71.8942,71.9029,7629.0
2020-06-29 13:20:00,82.61,82.61,82.6,82.61,3838.0,71.9029,71.9029,71.8942,71.9029,3838.0
2020-06-29 13:25:00,82.61,82.61,82.6,82.6,12163.0,71.9029,71.9029,71.8942,71.8942,12163.0
2020-06-29 13:30:00,82.61,82.61,82.6,82.6,7208.0,71.9029,71.9029,71.8942,71.8942,7208.0
2020-06-29 13:35:00,82.61,82.61,82.6,82.61,21443.0,71.9029,71.9029,71.8942,71.9029,21443.0
2020-06-29 13:40:00,82.6,82.61,82.6,82.61,5148.0,71.8942,71.9029,71.8942,71.9029,5148.0
2020-06-29 13:45:00,82.6,82.61,82.59,82.59,7425.0,71.8942,71.9029,71.8855,71.8855,7425.0
2020-06-29 13:50:00,82.59,82.6,82.59,82.59,7656.0,71.8855,71.8942,71.8855,71.8855,7656.0
2020-06-29 13:55:00,82.59,82.6,82.59,82.59,22590.0,71.8855,71.8942,71.8855,71.8855,22590.0
2020-06-29 14:00:00,82.6,82.6,82.59,82.6,17317.0,71.8942,71.8942,71.8855,71.8942,17317.0
2020-06-29 14:05:00,82.59,82.6,82.59,82.59,26160.0,71.8855,71.8942,71.8855,71.8855,26160.0
2020-06-29 14:10:00,82.59,82.6,82.59,82.59,9004.0,71.8855,71.8942,71.8855,71.8855,9004.0
2020-06-29 14:15:00,82.59,82.6,82.59,82.6,8403.0,71.8855,71.8942,71.8855,71.8942,8403.0
2020-06-29 14:20:00,82.59,82.6,82.59,82.59,29416.0,71.8855,71.8942,71.8855,71.8855,29416.0
2020-06-29 14:25:00,82.59,82.6,82.59,82.59,6849.0,71.8855,71.8942,71.8855,71.8855,6849.0
2020-06-29 14:30:00,82.6,82.6,82.59,82.59,14237.0,71.8942,71.8942,71.8855,71.8855,14237.0
2020-06-29 14:35:00,82.59,82.6,82.59,82.59,6092.0,71.8855,71.8942,71.8855,71.8855,6092.0
2020-06-29 14:40:00,82.59,82.6,82.59,82.6,22473.0,71.8855,71.8942,71.8855,71.8942,22473.0
2020-06-29 14:45:00,82.59,82.6,82.59,82.59,19914.0,71.8855,71.8942,71.8855,71.8855,19914.0
2020-06-29 14:50:00,82.6,82.6,82.59,82.6,20327.0,71.8942,71.8942,71.8855,71.8942,20327.0
2020-06-29 14:55:00,82.59,82.6,82.59,82.59,15884.0,71.8855,71.8942,71.8855,71.8855,15884.0
2020-06-29 15:00:00,82.6,82.6,82.59,82.59,29698.0,71.8942,71.8942,71.8855,71.8855,29698.0
2020-06-29 15:05:00,82.6,82.6,82.59,82.59,56749.0,71.8942,71.8942,71.8855,71.8855,56749.0
2020-06-29 15:10:00,82.6,82.6,82.59,82.59,55231.0,71.8942,71.8942,71.8855,71.8855,55231.0
2020-06-29 15:15:00,82.6,82.6,82.59,82.59,7208.0,71.8942,71.8942,71.8855,71.8855,7208.0
2020-06-29 15:20:00,82.59,82.6,82.59,82.59,14052.0,71.8855,71.8942,71.8855,71.8855,14052.0
2020-06-29 15:25:00,82.59,82.6,82.59,82.59,25759.0,71.8855,71.8942,71.8855,71.8855,25759.0
2020-06-29 15:30:00,82.6,82.6,82.59,82.59,8210.0,71.8942,71.8942,71.8855,71.8855,8210.0
2020-06-29 15:35:00,82.59,82.6,82.59,82.6,38767.0,71.8855,71.8942,71.8855,71.8942,38767.0
2020-06-29 15:40:00,82.59,82.61,82.59,82.61,45830.0,71.8855,71.9029,71.8855,71.9029,45830.0
2020-06-29 15:45:00,82.61,82.61,82.6,82.61,53208.0,71.9029,71.9029,71.8942,71.9029,53208.0
2020-06-29 15:50:00,82.61,82.61,82.6,82.61,74928.0,71.9029,71.9029,71.8942,71.9029,74928.0
2020-06-29 15:55:00,82.61,82.61,82.6,82.6,105878.0,71.9029,71.9029,71.8942,71.8942,105878.0
2020-06-30 09:30:00,82.65,82.66,82.61,82.63,94455.0,71.9377,71.9464,71.9029,71.9203,94455.0
2020-06-30 09:35:00,82.62,82.65,82.62,82.65,20932.0,71.9116,71.9377,71.9116,71.9377,20932.0
2020-06-30 09:40:00,82.65,82.66,82.63,82.65,28815.0,71.9377,71.9464,71.9203,71.9377,28815.0
2020-06-30 09:45:00,82.65,82.65,82.64,82.65,40839.0,71.9377,71.9377,71.929,71.9377,40839.0
2020-06-30 09:50:00,82.65,82.65,82.63,82.64,23926.0,71.9377,71.9377,71.9203,71.929,23926.0
2020-06-30 09:55:00,82.65,82.65,82.64,82.65,27355.0,71.9377,71.9377,71.929,71.9377,27355.0
2020-06-30 10:00:00,82.65,82.65,82.64,82.65,27950.0,71.9377,71.9377,71.929,71.9377,27950.0
2020-06-30 10:05:00,82.65,82.65,82.64,82.65,15929.0,71.9377,71.9377,71.929,71.9377,15929.0
2020-06-30 10:10:00,82.64,82.65,82.64,82.64,8663.0,71.929,71.9377,71.929,71.929,8663.0
2020-06-30 10:15:00,82.65,82.65,82.64,82.64,11360.0,71.9377,71.9377,71.929,71.929,11360.0
2020-06-30 10:20:00,82.65,82.65,82.64,82.64,10383.0,71.9377,71.9377,71.929,71.929,10383.0
2020-06-30 10:25:00,82.64,82.65,82.63,82.63,32895.0,71.929,71.9377,71.9203,71.9203,32895.0
2020-06-30 10:30:00,82.63,82.65,82.62,82.65,11281.0,71.9203,71.9377,71.9116,71.9377,11281.0
2020-06-30 10:35:00,82.65,82.65,82.63,82.64,10503.0,71.9377,71.9377,71.9203,71.929,10503.0
2020-06-30 10:40:00,82.63,82.64,82.62,82.63,7768.0,71.9203,71.929,71.9116,71.9203,7768.0
2020-06-30 10:45:00,82.63,82.64,82.62,82.62,66803.0,71.9203,71.929,71.9116,71.9116,66803.0
2020-06-30 10:50:00,82.63,82.65,82.62,82.65,112754.0,71.9203,71.9377,71.9116,71.9377,112754.0
2020-06-30 10:55:00,82.64,82.65,82.63,82.65,122517.0,71.929,71.9377,71.9203,71.9377,122517.0
2020-06-30 11:00:00,82.65,82.65,82.64,82.64,11992.0,71.9377,71.9377,71.929,71.929,11992.0
2020-06-30 11:05:00,82.64,82.65,82.64,82.64,120339.0,71.929,71.9377,71.929,71.929,120339.0
2020-06-30 11:10:00,82.65,82.65,82.63,82.64,42695.0,71.9377,71.9377,71.9203,71.929,42695.0
2020-06-30 11:15:00,82.64,82.64,82.63,82.63,27582.0,71.929,71.929,71.9203,71.9203,27582.0
2020-06-30 11:20:00,82.64,82.64,82.62,82.63,35692.0,71.929,71.929,71.9116,71.9203,35692.0
2020-06-30 11:25:00,82.63,82.64,82.63,82.64,21978.0,71.9203,71.929,71.9203,71.929,21978.0
2020-06-30 11:30:00,82.64,82.64,82.63,82.64,35335.0,71.929,71.929,71.9203,71.929,35335.0
2020-06-30 11:35:00,82.64,82.64,82.61,82.61,29127.0,71.929,71.929,71.9029,71.9029,29127.0
2020-06-30 11:40:00,82.61,82.64,82.61,82.63,34285.0,71.9029,71.929,71.9029,71.9203,34285.0
2020-06-30 11:45:00,82.63,82.63,82.62,82.63,22768.0,71.9203,71.9203,71.9116,71.9203,22768.0
2020-06-30 11:50:00,82.63,82.63,82.61,82.62,10323.0,71.9203,71.9203,71.9029,71.9116,10323.0
2020-06-30 11:55:00,82.62,82.63,82.61,82.63,24785.0,71.9116,71.9203,71.9029,71.9203,24785.0
2020-06-30 12:00:00,82.63,82.63,82.62,82.63,36819.0,71.9203,71.9203,71.9116,71.9203,36819.0
2020-06-30 12:05:00,82.63,82.63,82.61,82.62,11731.0,71.9203,71.9203,71.9029,71.9116,11731.0
2020-06-30 12:10:00,82.62,82.64,82.61,82.64,52667.0,71.9116,71.929,71.9029,71.929,52667.0
2020-06-30 12:15:00,82.63,82.64,82.63,82.63,27889.0,71.9203,71.929,71.9203,71.9203,27889.0
2020-06-30 12:20:00,82.63,82.64,82.62,82.64,6662.0,71.9203,71.929,71.9116,71.929,6662.0
2020-06-30 12:25:00,82.63,82.64,82.63,82.64,27214.0,71.9203,71.929,71.9203,71.929,27214.0
2020-06-30 12:30:00,82.64,82.64,82.62,82.64,20844.0,71.929,71.929,71.9116,71.929,20844.0
2020-06-30 12:35:00,82.64,82.64,82.63,82.64,9526.0,71.929,71.929,71.9203,71.929,9526.0
2020-06-30 12:40:00,82.63,82.64,82.62,82.64,18190.0,71.9203,71.929,71.9116,71.929,18190.0
2020-06-30 12:45:00,82.63,82.64,82.63,82.64,21177.0,71.9203,71.929,71.9203,71.929,21177.0
2020-06-30 12:50:00,82.64,82.64,82.63,82.64,11991.0,71.929,71.929,71.9203,71.929,11991.0
2020-06-30 12:55:00,82.63,82.64,82.63,82.64,11660.0,71.9203,71.929,71.9203,71.929,11660.0
2020-06-30 13:00:00,82.63,82.64,82.63,82.63,10026.0,71.9203,71.929,71.9203,71.9203,10026.0
2020-06-30 13:05:00,82.63,82.64,82.63,82.64,11487.0,71.9203,71.929,71.9203,71.929,11487.0
2020-06-30 13:10:00,82.64,82.64,82.63,82.63,7857.0,71.929,71.929,71.9203,71.9203,7857.0
2020-06-30 13:15:00,82.64,82.64,82.63,82.63,14749.0,71.929,71.929,71.9203,71.9203,14749.0
2020-06-30 13:20:00,82.63,82.64,82.63,82.63,7442.0,71.9203,71.929,71.9203,71.9203,7442.0
2020-06-30 13:25:00,82.63,82.64,82.63,82.63,4384.0,71.9203,71.929,71.9203,71.9203,4384.0
2020-06-30 13:30:00,82.64,82.64,82.63,82.63,8049.0,71.929,71.929,71.9203,71.9203,8049.0
2020-06-30 13:35:00,82.63,82.64,82.63,82.64,6180.0,71.9203,71.929,71.9203,71.929,6180.0
2020-06-30 13:40:00,82.63,82.64,82.63,82.64,14074.0,71.9203,71.929,71.9203,71.929,14074.0
2020-06-30 13:45:00,82.64,82.64,82.63,82.63,34720.0,71.929,71.929,71.9203,71.9203,34720.0
2020-06-30 13:50:00,82.63,82.64,82.62,82.63,52047.0,71.9203,71.929,71.9116,71.9203,52047.0
2020-06-30 13:55:00,82.63,82.63,82.62,82.62,13754.0,71.9203,71.9203,71.9116,71.9116,13754.0
2020-06-30 14:00:00,82.63,82.63,82.62,82.63,27989.0,71.9203,71.9203,71.9116,71.9203,27989.0
2020-06-30 14:05:00,82.63,82.63,82.62,82.62,21448.0,71.9203,71.9203,71.9116,71.9116,21448.0
2020-06-30 14:10:00,82.62,82.63,82.62,82.63,33052.0,71.9116,71.9203,71.9116,71.9203,33052.0
2020-06-30 14:15:00,82.63,82.63,82.62,82.63,35680.0,71.9203,71.9203,71.9116,71.9203,35680.0
2020-06-30 14:20:00,82.63,82.63,82.62,82.63,34190.0,71.9203,71.9203,71.9116,71.9203,34190.0
2020-06-30 14:25:00,82.63,82.63,82.62,82.63,27999.0,71.9203,71.9203,71.9116,71.9203,27999.0
2020-06-30 14:30:00,82.62,82.63,82.62,82.62,43792.0,71.9116,71.9203,71.9116,71.9116,43792.0
2020-06-30 14:35:00,82.63,82.63,82.62,82.63,24339.0,71.9203,71.9203,71.9116,71.9203,24339.0
2020-06-30 14:40:00,82.63,82.64,82.62,82.64,30676.0,71.9203,71.929,71.9116,71.929,30676.0
2020-06-30 14:45:00,82.64,82.64,82.63,82.63,18819.0,71.929,71.929,71.9203,71.9203,18819.0
2020-06-30 14:50:00,82.64,82.64,82.63,82.64,40535.0,71.929,71.929,71.9203,71.929,40535.0
2020-06-30 14:55:00,82.64,82.64,82.63,82.64,107049.0,71.929,71.929,71.9203,71.929,107049.0
2020-06-30 15:00:00,82.63,82.64,82.63,82.63,17540.0,71.9203,71.929,71.9203,71.9203,17540.0
2020-06-30 15:05:00,82.64,82.64,82.63,82.63,15227.0,71.929,71.929,71.9203,71.9203,15227.0
2020-06-30 15:10:00,82.64,82.64,82.63,82.64,53676.0,71.929,71.929,71.9203,71.929,53676.0
2020-06-30 15:15:00,82.64,82.64,82.63,82.64,11292.0,71.929,71.929,71.9203,71.929,11292.0
2020-06-30 15:20:00,82.64,82.64,82.63,82.64,19683.0,71.929,71.929,71.9203,71.929,19683.0
2020-06-30 15:25:00,82.64,82.64,82.63,82.64,28326.0,71.929,71.929,71.9203,71.929,28326.0
2020-06-30 15:30:00,82.64,82.64,82.63,82.64,180022.0,71.929,71.929,71.9203,71.929,180022.0
2020-06-30 15:35:00,82.64,82.64,82.63,82.64,54648.0,71.929,71.929,71.9203,71.929,54648.0
2020-06-30 15:40:00,82.63,82.64,82.63,82.64,50753.0,71.9203,71.929,71.9203,71.929,50753.0
2020-06-30 15:45:00,82.64,82.66,82.63,82.66,206193.0,71.929,71.9464,71.9203,71.9464,206193.0
2020-06-30 15:50:00,82.66,82.68,82.65,82.67,118817.0,71.9464,71.9638,71.9377,71.9551,118817.0
2020-06-30 15:55:00,82.68,82.68,82.65,82.67,133527.0,71.9638,71.9638,71.9377,71.9551,133527.0
2020-07-01 09:30:00,82.51,82.63,82.51,82.53,46034.0,71.9477,72.0523,71.9477,71.9652,46034.0
2020-07-01 09:35:00,82.53,82.55,82.52,82.55,90472.0,71.9652,71.9826,71.9564,71.9826,90472.0
2020-07-01 09:40:00,82.55,82.55,82.54,82.55,7884.0,71.9826,71.9826,71.9739,71.9826,7884.0
2020-07-01 09:45:00,82.55,82.55,82.54,82.55,20089.0,71.9826,71.9826,71.9739,71.9826,20089.0
2020-07-01 09:50:00,82.55,82.55,82.54,82.55,8345.0,71.9826,71.9826,71.9739,71.9826,8345.0
2020-07-01 09:55:00,82.55,82.55,82.54,82.55,9266.0,71.9826,71.9826,71.9739,71.9826,9266.0
2020-07-01 10:00:00,82.54,82.54,82.53,82.53,14792.0,71.9739,71.9739,71.9652,71.9652,14792.0
2020-07-01 10:05:00,82.54,82.55,82.53,82.54,15401.0,71.9739,71.9826,71.9652,71.9739,15401.0
2020-07-01 10:10:00,82.55,82.55,82.53,82.54,36329.0,71.9826,71.9826,71.9652,71.9739,36329.0
2020-07-01 10:15:00,82.54,82.54,82.51,82.52,76935.0,71.9739,71.9739,71.9477,71.9564,76935.0
2020-07-01 10:20:00,82.52,82.52,82.51,82.52,20159.0,71.9564,71.9564,71.9477,71.9564,20159.0
2020-07-01 10:25:00,82.52,82.52,82.51,82.52,37196.0,71.9564,71.9564,71.9477,71.9564,37196.0
2020-07-01 10:30:00,82.52,82.52,82.51,82.52,46262.0,71.9564,71.9564,71.9477,71.9564,46262.0
2020-07-01 10:35:00,82.52,82.53,82.51,82.53,50671.0,71.9564,71.9652,71.9477,71.9652,50671.0
2020-07-01 10:40:00,82.53,82.53,82.52,82.53,24091.0,71.9652,71.9652,71.9564,71.9652,24091.0
2020-07-01 10:45:00,82.53,82.53,82.52,82.53,33188.0,71.9652,71.9652,71.9564,71.9652,33188.0
2020-07-01 10:50:00,82.53,82.53,82.52,82.53,39465.0,71.9652,71.9652,71.9564,71.9652,39465.0
2020-07-01 10:55:00,82.53,82.53,82.52,82.53,23176.0,71.9652,71.9652,71.9564,71.9652,23176.0
2020-07-01 11:00:00,82.53,82.53,82.52,82.53,83356.0,71.9652,71.9652,71.9564,71.9652,83356.0
2020-07-01 11:05:00,82.53,82.53,82.52,82.53,38820.0,71.9652,71.9652,71.9564,71.9652,38820.0
2020-07-01 11:10:00,82.53,82.54,82.52,82.54,22195.0,71.9652,71.9739,71.9564,71.9739,22195.0
2020-07-01 11:15:00,82.54,82.54,82.53,82.53,32038.0,71.9739,71.9739,71.9652,71.9652,32038.0
2020-07-01 11:20:00,82.54,82.54,82.53,82.54,17469.0,71.9739,71.9739,71.9652,71.9739,17469.0
2020-07-01 11:25:00,82.54,82.54,82.53,82.54,19040.0,71.9739,71.9739,71.9652,71.9739,19040.0
2020-07-01 11:30:00,82.54,82.54,82.53,82.54,16860.0,71.9739,71.9739,71.9652,71.9739,16860.0
2020-07-01 11:35:00,82.54,82.54,82.53,82.54,19313.0,71.9739,71.9739,71.9652,71.9739,19313.0
2020-07-01 11:40:00,82.54,82.54,82.53,82.54,30115.0,71.9739,71.9739,71.9652,71.9739,30115.0
2020-07-01 11:45:00,82.54,82.54,82.53,82.53,58281.0,71.9739,71.9739,71.9652,71.9652,58281.0
2020-07-01 11:50:00,82.54,82.54,82.53,82.54,14602.0,71.9739,71.9739,71.9652,71.9739,14602.0
2020-07-01 11:55:00,82.53,82.54,82.53,82.54,16640.0,71.9652,71.9739,71.9652,71.9739,16640.0
2020-07-01 12:00:00,82.54,82.54,82.53,82.54,13554.0,71.9739,71.9739,71.9652,71.9739,13554.0
2020-07-01 12:05:00,82.54,82.54,82.53,82.54,8733.0,71.9739,71.9739,71.9652,71.9739,8733.0
2020-07-01 12:10:00,82.54,82.54,82.53,82.53,26920.0,71.9739,71.9739,71.9652,71.9652,26920.0
2020-07-01 12:15:00,82.54,82.54,82.53,82.54,18882.0,71.9739,71.9739,71.9652,71.9739,18882.0
2020-07-01 12:20:00,82.54,82.54,82.53,82.54,29262.0,71.9739,71.9739,71.9652,71.9739,29262.0
2020-07-01 12:25:00,82.54,82.54,82.53,82.53,23380.0,71.9739,71.9739,71.9652,71.9652,23380.0
2020-07-01 12:30:00,82.54,82.54,82.53,82.54,21492.0,71.9739,71.9739,71.9652,71.9739,21492.0
2020-07-01 12:35:00,82.54,82.54,82.53,82.54,10393.0,71.9739,71.9739,71.9652,71.9739,10393.0
2020-07-01 12:40:00,82.54,82.54,82.53,82.54,24997.0,71.9739,71.9739,71.9652,71.9739,24997.0
2020-07-01 12:45:00,82.54,82.54,82.53,82.54,14491.0,71.9739,71.9739,71.9652,71.9739,14491.0
2020-07-01 12:50:00,82.54,82.54,82.53,82.54,9931.0,71.9739,71.9739,71.9652,71.9739,9931.0
2020-07-01 12:55:00,82.54,82.54,82.53,82.53,9687.0,71.9739,71.9739,71.9652,71.9652,9687.0
2020-07-01 13:00:00,82.54,82.54,82.53,82.53,13872.0,71.9739,71.9739,71.9652,71.9652,13872.0
2020-07-01 13:05:00,82.54,82.54,82.53,82.54,54410.0,71.9739,71.9739,71.9652,71.9739,54410.0
2020-07-01 13:10:00,82.54,82.54,82.53,82.54,3979.0,71.9739,71.9739,71.9652,71.9739,3979.0
2020-07-01 13:15:00,82.54,82.54,82.53,82.53,4669.0,71.9739,71.9739,71.9652,71.9652,4669.0
2020-07-01 13:20:00,82.53,82.54,82.53,82.54,17073.0,71.9652,71.9739,71.9652,71.9739,17073.0
2020-07-01 13:25:00,82.54,82.54,82.53,82.54,33527.0,71.9739,71.9739,71.9652,71.9739,33527.0
2020-07-01 13:30:00,82.54,82.55,82.53,82.55,20040.0,71.9739,71.9826,71.9652,71.9826,20040.0
2020-07-01 13:35:00,82.55,82.56,82.54,82.56,10418.0,71.9826,71.9913,71.9739,71.9913,10418.0
2020-07-01 13:40:00,82.56,82.56,82.55,82.56,8858.0,71.9913,71.9913,71.9826,71.9913,8858.0
2020-07-01 13:45:00,82.56,82.56,82.55,82.56,5707.0,71.9913,71.9913,71.9826,71.9913,5707.0
2020-07-01 13:50:00,82.56,82.56,82.55,82.56,21779.0,71.9913,71.9913,71.9826,71.9913,21779.0
2020-07-01 13:55:00,82.56,82.56,82.55,82.56,15582.0,71.9913,71.9913,71.9826,71.9913,15582.0
2020-07-01 14:00:00,82.56,82.56,82.55,82.56,10453.0,71.9913,71.9913,71.9826,71.9913,10453.0
2020-07-01 14:05:00,82.56,82.56,82.54,82.55,26357.0,71.9913,71.9913,71.9739,71.9826,26357.0
2020-07-01 14:10:00,82.55,82.55,82.54,82.54,23729.0,71.9826,71.9826,71.9739,71.9739,23729.0
2020-07-01 14:15:00,82.54,82.55,82.54,82.54,17190.0,71.9739,71.9826,71.9739,71.9739,17190.0
2020-07-01 14:20:00,82.55,82.55,82.54,82.55,29447.0,71.9826,71.9826,71.9739,71.9826,29447.0
2020-07-01 14:25:00,82.55,82.55,82.54,82.55,51709.0,71.9826,71.9826,71.9739,71.9826,51709.0
2020-07-01 14:30:00,82.55,82.55,82.54,82.55,21492.0,71.9826,71.9826,71.9739,71.9826,21492.0
2020-07-01 14:35:00,82.55,82.55,82.54,82.55,47275.0,71.9826,71.9826,71.9739,71.9826,47275.0
2020-07-01 14:40:00,82.55,82.55,82.54,82.55,31932.0,71.9826,71.9826,71.9739,71.9826,31932.0
2020-07-01 14:45:00,82.54,82.55,82.54,82.55,19475.0,71.9739,71.9826,71.9739,71.9826,19475.0
2020-07-01 14:50:00,82.55,82.55,82.54,82.55,17438.0,71.9826,71.9826,71.9739,71.9826,17438.0
2020-07-01 14:55:00,82.55,82.56,82.54,82.55,125464.0,71.9826,71.9913,71.9739,71.9826,125464.0
2020-07-01 15:00:00,82.55,82.55,82.54,82.55,18574.0,71.9826,71.9826,71.9739,71.9826,18574.0
2020-07-01 15:05:00,82.55,82.55,82.54,82.55,11994.0,71.9826,71.9826,71.9739,71.9826,11994.0
2020-07-01 15:10:00,82.55,82.55,82.54,82.55,4479.0,71.9826,71.9826,71.9739,71.9826,4479.0
2020-07-01 15:15:00,82.55,82.55,82.54,82.55,30683.0,71.9826,71.9826,71.9739,71.9826,30683.0
2020-07-01 15:20:00,82.55,82.55,82.54,82.55,19033.0,71.9826,71.9826,71.9739,71.9826,19033.0
2020-07-01 15:25:00,82.55,82.55,82.54,82.55,16094.0,71.9826,71.9826,71.9739,71.9826,16094.0
2020-07-01 15:30:00,82.54,82.57,82.54,82.56,37746.0,71.9739,72.0,71.9739,71.9913,37746.0
2020-07-01 15:35:00,82.56,82.57,82.56,82.56,37050.0,71.9913,72.0,71.9913,71.9913,37050.0
2020-07-01 15:40:00,82.56,82.57,82.56,82.57,21955.0,71.9913,72.0,71.9913,72.0,21955.0
2020-07-01 15:45:00,82.56,82.57,82.56,82.57,34867.0,71.9913,72.0,71.9913,72.0,34867.0
2020-07-01 15:50:00,82.56,82.58,82.56,82.56,51495.0,71.9913,72.0087,71.9913,71.9913,51495.0
2020-07-01 15:55:00,82.56,82.57,82.55,82.55,41782.0,71.9913,72.0,71.9826,71.9826,41782.0
2020-07-02 09:30:00,82.61,82.71,82.6,82.65,68849.0,72.0349,72.1221,72.0262,72.0698,68849.0
2020-07-02 09:35:00,82.65,82.66,82.65,82.66,8382.0,72.0698,72.0785,72.0698,72.0785,8382.0
2020-07-02 09:40:00,82.66,82.66,82.65,82.66,11024.0,72.0785,72.0785,72.0698,72.0785,11024.0
2020-07-02 09:45:00,82.66,82.66,82.65,82.66,6464.0,72.0785,72.0785,72.0698,72.0785,6464.0
2020-07-02 09:50:00,82.66,82.66,82.65,82.66,4114.0,72.0785,72.0785,72.0698,72.0785,4114.0
2020-07-02 09:55:00,82.66,82.66,82.65,82.66,13003.0,72.0785,72.0785,72.0698,72.0785,13003.0
2020-07-02 10:00:00,82.66,82.66,82.65,82.66,8751.0,72.0785,72.0785,72.0698,72.0785,8751.0
2020-07-02 10:05:00,82.65,82.66,82.65,82.66,17076.0,72.0698,72.0785,72.0698,72.0785,17076.0
2020-07-02 10:10:00,82.66,82.66,82.65,82.66,8542.0,72.0785,72.0785,72.0698,72.0785,8542.0
2020-07-02 10:15:00,82.66,82.66,82.65,82.66,12443.0,72.0785,72.0785,72.0698,72.0785,12443.0
2020-07-02 10:20:00,82.65,82.66,82.65,82.65,40381.0,72.0698,72.0785,72.0698,72.0698,40381.0
2020-07-02 10:25:00,82.65,82.66,82.65,82.66,8255.0,72.0698,72.0785,72.0698,72.0785,8255.0
2020-07-02 10:30:00,82.66,82.66,82.62,82.63,49372.0,72.0785,72.0785,72.0436,72.0523,49372.0
2020-07-02 10:35:00,82.63,82.64,82.63,82.63,8294.0,72.0523,72.0611,72.0523,72.0523,8294.0
2020-07-02 10:40:00,82.64,82.64,82.62,82.63,11845.0,72.0611,72.0611,72.0436,72.0523,11845.0
2020-07-02 10:45:00,82.62,82.63,82.62,82.62,5891.0,72.0436,72.0523,72.0436,72.0436,5891.0
2020-07-02 10:50:00,82.63,82.63,82.62,82.63,43787.0,72.0523,72.0523,72.0436,72.0523,43787.0
2020-07-02 10:55:00,82.63,82.63,82.62,82.62,48302.0,72.0523,72.0523,72.0436,72.0436,48302.0
2020-07-02 11:00:00,82.63,82.63,82.62,82.62,11551.0,72.0523,72.0523,72.0436,72.0436,11551.0
2020-07-02 11:05:00,82.63,82.63,82.62,82.62,13343.0,72.0523,72.0523,72.0436,72.0436,13343.0
2020-07-02 11:10:00,82.62,82.63,82.62,82.62,8769.0,72.0436,72.0523,72.0436,72.0436,8769.0
2020-07-02 11:15:00,82.63,82.63,82.61,82.61,42155.0,72.0523,72.0523,72.0349,72.0349,42155.0
2020-07-02 11:20:00,82.62,82.62,82.61,82.62,33252.0,72.0436,72.0436,72.0349,72.0436,33252.0
2020-07-02 11:25:00,82.61,82.62,82.61,82.61,19182.0,72.0349,72.0436,72.0349,72.0349,19182.0
2020-07-02 11:30:00,82.62,82.62,82.61,82.62,23540.0,72.0436,72.0436,72.0349,72.0436,23540.0
2020-07-02 11:35:00,82.61,82.62,82.61,82.62,18134.0,72.0349,72.0436,72.0349,72.0436,18134.0
2020-07-02 11:40:00,82.62,82.62,82.61,82.62,18300.0,72.0436,72.0436,72.0349,72.0436,18300.0
2020-07-02 11:45:00,82.62,82.62,82.61,82.62,11057.0,72.0436,72.0436,72.0349,72.0436,11057.0
2020-07-02 11:50:00,82.62,82.62,82.61,82.61,14086.0,72.0436,72.0436,72.0349,72.0349,14086.0
2020-07-02 11:55:00,82.61,82.62,82.61,82.61,8261.0,72.0349,72.0436,72.0349,72.0349,8261.0
2020-07-02 12:00:00,82.62,82.62,82.61,82.62,19508.0,72.0436,72.0436,72.0349,72.0436,19508.0
2020-07-02 12:05:00,82.61,82.62,82.61,82.62,51015.0,72.0349,72.0436,72.0349,72.0436,51015.0
2020-07-02 12:10:00,82.61,82.62,82.61,82.62,10881.0,72.0349,72.0436,72.0349,72.0436,10881.0
2020-07-02 12:15:00,82.62,82.62,82.61,82.62,9847.0,72.0436,72.0436,72.0349,72.0436,9847.0
2020-07-02 12:20:00,82.62,82.62,82.61,82.61,44946.0,72.0436,72.0436,72.0349,72.0349,44946.0
2020-07-02 12:25:00,82.62,82.62,82.6,82.61,33450.0,72.0436,72.0436,72.0262,72.0349,33450.0
2020-07-02 12:30:00,82.61,82.61,82.6,82.6,16446.0,72.0349,72.0349,72.0262,72.0262,16446.0
2020-07-02 12:35:00,82.61,82.61,82.6,82.61,8869.0,72.0349,72.0349,72.0262,72.0349,8869.0
2020-07-02 12:40:00,82.6,82.61,82.6,82.61,9889.0,72.0262,72.0349,72.0262,72.0349,9889.0
2020-07-02 12:45:00,82.61,82.61,82.6,82.6,8571.0,72.0349,72.0349,72.0262,72.0262,8571.0
2020-07-02 12:50:00,82.61,82.61,82.6,82.6,8228.0,72.0349,72.0349,72.0262,72.0262,8228.0
2020-07-02 12:55:00,82.6,82.61,82.6,82.61,6066.0,72.0262,72.0349,72.0262,72.0349,6066.0
2020-07-02 13:00:00,82.6,82.61,82.6,82.6,58043.0,72.0262,72.0349,72.0262,72.0262,58043.0
2020-07-02 13:05:00,82.61,82.61,82.6,82.6,6159.0,72.0349,72.0349,72.0262,72.0262,6159.0
2020-07-02 13:10:00,82.61,82.61,82.6,82.6,21765.0,72.0349,72.0349,72.0262,72.0262,21765.0
2020-07-02 13:15:00,82.6,82.61,82.6,82.6,9696.0,72.0262,72.0349,72.0262,72.0262,9696.0
2020-07-02 13:20:00,82.61,82.61,82.6,82.6,6235.0,72.0349,72.0349,72.0262,72.0262,6235.0
2020-07-02 13:25:00,82.61,82.61,82.6,82.61,12824.0,72.0349,72.0349,72.0262,72.0349,12824.0
2020-07-02 13:30:00,82.6,82.61,82.6,82.6,5557.0,72.0262,72.0349,72.0262,72.0262,5557.0
2020-07-02 13:35:00,82.6,82.63,82.6,82.63,17780.0,72.0262,72.0523,72.0262,72.0523,17780.0
2020-07-02 13:40:00,82.63,82.63,82.62,82.62,8889.0,72.0523,72.0523,72.0436,72.0436,8889.0
2020-07-02 13:45:00,82.62,82.63,82.62,82.63,8757.0,72.0436,72.0523,72.0436,72.0523,8757.0
2020-07-02 13:50:00,82.63,82.63,82.62,82.63,16245.0,72.0523,72.0523,72.0436,72.0523,16245.0
2020-07-02 13:55:00,82.63,82.63,82.62,82.63,15234.0,72.0523,72.0523,72.0436,72.0523,15234.0
2020-07-02 14:00:00,82.62,82.63,82.62,82.63,17808.0,72.0436,72.0523,72.0436,72.0523,17808.0
2020-07-02 14:05:00,82.63,82.63,82.62,82.63,14312.0,72.0523,72.0523,72.0436,72.0523,14312.0
2020-07-02 14:10:00,82.63,82.63,82.62,82.63,16703.0,72.0523,72.0523,72.0436,72.0523,16703.0
2020-07-02 14:15:00,82.63,82.63,82.62,82.63,22818.0,72.0523,72.0523,72.0436,72.0523,22818.0
2020-07-02 14:20:00,82.63,82.63,82.62,82.63,16903.0,72.0523,72.0523,72.0436,72.0523,16903.0
2020-07-02 14:25:00,82.63,82.63,82.62,82.62,14614.0,72.0523,72.0523,72.0436,72.0436,14614.0
2020-07-02 14:30:00,82.62,82.63,82.62,82.63,4987.0,72.0436,72.0523,72.0436,72.0523,4987.0
2020-07-02 14:35:00,82.63,82.63,82.62,82.63,7430.0,72.0523,72.0523,72.0436,72.0523,7430.0
2020-07-02 14:40:00,82.63,82.63,82.62,82.63,22222.0,72.0523,72.0523,72.0436,72.0523,22222.0
2020-07-02 14:45:00,82.63,82.63,82.62,82.63,28059.0,72.0523,72.0523,72.0436,72.0523,28059.0
2020-07-02 14:50:00,82.63,82.63,82.62,82.63,22113.0,72.0523,72.0523,72.0436,72.0523,22113.0
2020-07-02 14:55:00,82.63,82.63,82.62,82.63,11271.0,72.0523,72.0523,72.0436,72.0523,11271.0
2020-07-02 15:00:00,82.63,82.63,82.62,82.63,42760.0,72.0523,72.0523,72.0436,72.0523,42760.0
2020-07-02 15:05:00,82.63,82.63,82.62,82.63,22358.0,72.0523,72.0523,72.0436,72.0523,22358.0
2020-07-02 15:10:00,82.62,82.65,82.62,82.63,222228.0,72.0436,72.0698,72.0436,72.0523,222228.0
2020-07-02 15:15:00,82.62,82.63,82.62,82.63,16772.0,72.0436,72.0523,72.0436,72.0523,16772.0
2020-07-02 15:20:00,82.63,82.63,82.62,82.63,17034.0,72.0523,72.0523,72.0436,72.0523,17034.0
2020-07-02 15:25:00,82.63,82.63,82.62,82.62,7987.0,72.0523,72.0523,72.0436,72.0436,7987.0
2020-07-02 15:30:00,82.63,82.63,82.62,82.63,9942.0,72.0523,72.0523,72.0436,72.0523,9942.0
2020-07-02 15:35:00,82.63,82.63,82.62,82.63,10079.0,72.0523,72.0523,72.0436,72.0523,10079.0
2020-07-02 15:40:00,82.63,82.63,82.62,82.63,15894.0,72.0523,72.0523,72.0436,72.0523,15894.0
2020-07-02 15:45:00,82.63,82.63,82.62,82.62,25293.0,72.0523,72.0523,72.0436,72.0436,25293.0
2020-07-02 15:50:00,82.62,82.62,82.61,82.62,32054.0,72.0436,72.0436,72.0349,72.0436,32054.0
2020-07-02 15:55:00,82.62,82.62,82.61,82.61,25210.0,72.0436,72.0436,72.0349,72.0349,25210.0
2020-07-06 09:30:00,82.71,82.71,82.67,82.69,58641.0,72.1221,72.1221,72.0872,72.1047,58641.0
2020-07-06 09:35:00,82.68,82.7,82.68,82.7,21181.0,72.0959,72.1134,72.0959,72.1134,21181.0
2020-07-06 09:40:00,82.7,82.7,82.69,82.7,45379.0,72.1134,72.1134,72.1047,72.1134,45379.0
2020-07-06 09:45:00,82.7,82.7,82.67,82.7,26197.0,72.1134,72.1134,72.0872,72.1134,26197.0
2020-07-06 09:50:00,82.7,82.7,82.69,82.7,9013.0,72.1134,72.1134,72.1047,72.1134,9013.0
2020-07-06 09:55:00,82.7,82.7,82.67,82.68,21472.0,72.1134,72.1134,72.0872,72.0959,21472.0
2020-07-06 10:00:00,82.67,82.67,82.66,82.67,8442.0,72.0872,72.0872,72.0785,72.0872,8442.0
2020-07-06 10:05:00,82.67,82.67,82.66,82.67,19959.0,72.0872,72.0872,72.0785,72.0872,19959.0
2020-07-06 10:10:00,82.67,82.68,82.66,82.67,12063.0,72.0872,72.0959,72.0785,72.0872,12063.0
2020-07-06 10:15:00,82.67,82.68,82.66,82.67,24983.0,72.0872,72.0959,72.0785,72.0872,24983.0
2020-07-06 10:20:00,82.67,82.67,82.66,82.66,10103.0,72.0872,72.0872,72.0785,72.0785,10103.0
2020-07-06 10:25:00,82.67,82.67,82.66,82.67,12130.0,72.0872,72.0872,72.0785,72.0872,12130.0
2020-07-06 10:30:00,82.67,82.67,82.66,82.67,12535.0,72.0872,72.0872,72.0785,72.0872,12535.0
2020-07-06 10:35:00,82.66,82.67,82.66,82.67,6445.0,72.0785,72.0872,72.0785,72.0872,6445.0
2020-07-06 10:40:00,82.67,82.67,82.66,82.66,7869.0,72.0872,72.0872,72.0785,72.0785,7869.0
2020-07-06 10:45:00,82.67,82.67,82.65,82.66,12136.0,72.0872,72.0872,72.0698,72.0785,12136.0
2020-07-06 10:50:00,82.66,82.66,82.65,82.66,3895.0,72.0785,72.0785,72.0698,72.0785,3895.0
2020-07-06 10:55:00,82.66,82.67,82.65,82.67,19475.0,72.0785,72.0872,72.0698,72.0872,19475.0
2020-07-06 11:00:00,82.67,82.67,82.66,82.66,10038.0,72.0872,72.0872,72.0785,72.0785,10038.0
2020-07-06 11:05:00,82.67,82.67,82.66,82.67,3717.0,72.0872,72.0872,72.0785,72.0872,3717.0
2020-07-06 11:10:00,82.67,82.67,82.66,82.67,14785.0,72.0872,72.0872,72.0785,72.0872,14785.0
2020-07-06 11:15:00,82.67,82.67,82.66,82.67,145643.0,72.0872,72.0872,72.0785,72.0872,145643.0
2020-07-06 11:20:00,82.67,82.67,82.66,82.67,6802.0,72.0872,72.0872,72.0785,72.0872,6802.0
2020-07-06 11:25:00,82.67,82.67,82.66,82.67,19241.0,72.0872,72.0872,72.0785,72.0872,19241.0
2020-07-06 11:30:00,82.67,82.67,82.66,82.67,21866.0,72.0872,72.0872,72.0785,72.0872,21866.0
2020-07-06 11:35:00,82.66,82.67,82.64,82.66,34941.0,72.0785,72.0872,72.0611,72.0785,34941.0
2020-07-06 11:40:00,82.65,82.66,82.64,82.65,64645.0,72.0698,72.0785,72.0611,72.0698,64645.0
2020-07-06 11:45:00,82.64,82.65,82.64,82.65,69280.0,72.0611,72.0698,72.0611,72.0698,69280.0
2020-07-06 11:50:00,82.65,82.65,82.64,82.64,20839.0,72.0698,72.0698,72.0611,72.0611,20839.0
2020-07-06 11:55:00,82.65,82.65,82.64,82.65,19419.0,72.0698,72.0698,72.0611,72.0698,19419.0
2020-07-06 12:00:00,82.64,82.65,82.64,82.65,19201.0,72.0611,72.0698,72.0611,72.0698,19201.0
2020-07-06 12:05:00,82.65,82.65,82.64,82.65,21119.0,72.0698,72.0698,72.0611,72.0698,21119.0
2020-07-06 12:10:00,82.64,82.64,82.63,82.64,18342.0,72.0611,72.0611,72.0523,72.0611,18342.0
2020-07-06 12:15:00,82.64,82.64,82.63,82.64,4425.0,72.0611,72.0611,72.0523,72.0611,4425.0
2020-07-06 12:20:00,82.64,82.64,82.63,82.64,10699.0,72.0611,72.0611,72.0523,72.0611,10699.0
2020-07-06 12:25:00,82.64,82.64,82.63,82.64,19477.0,72.0611,72.0611,72.0523,72.0611,19477.0
2020-07-06 12:30:00,82.63,82.64,82.61,82.61,53512.0,72.0523,72.0611,72.0349,72.0349,53512.0
2020-07-06 12:35:00,82.62,82.63,82.61,82.63,58095.0,72.0436,72.0523,72.0349,72.0523,58095.0
2020-07-06 12:40:00,82.63,82.63,82.61,82.62,13664.0,72.0523,72.0523,72.0349,72.0436,13664.0
2020-07-06 12:45:00,82.62,82.63,82.62,82.63,12692.0,72.0436,72.0523,72.0436,72.0523,12692.0
2020-07-06 12:50:00,82.63,82.63,82.62,82.62,20362.0,72.0523,72.0523,72.0436,72.0436,20362.0
2020-07-06 12:55:00,82.62,82.63,82.61,82.62,13563.0,72.0436,72.0523,72.0349,72.0436,13563.0
2020-07-06 13:00:00,82.62,82.62,82.61,82.62,6734.0,72.0436,72.0436,72.0349,72.0436,6734.0
2020-07-06 13:05:00,82.62,82.62,82.61,82.61,6864.0,72.0436,72.0436,72.0349,72.0349,6864.0
2020-07-06 13:10:00,82.62,82.62,82.61,82.62,19970.0,72.0436,72.0436,72.0349,72.0436,19970.0
2020-07-06 13:15:00,82.62,82.62,82.61,82.62,22516.0,72.0436,72.0436,72.0349,72.0436,22516.0
2020-07-06 13:20:00,82.62,82.62,82.61,82.62,5886.0,72.0436,72.0436,72.0349,72.0436,5886.0
2020-07-06 13:25:00,82.62,82.62,82.61,82.62,4489.0,72.0436,72.0436,72.0349,72.0436,4489.0
2020-07-06 13:30:00,82.62,82.62,82.61,82.62,14422.0,72.0436,72.0436,72.0349,72.0436,14422.0
2020-07-06 13:35:00,82.62,82.62,82.61,82.61,32382.0,72.0436,72.0436,72.0349,72.0349,32382.0
2020-07-06 13:40:00,82.62,82.62,82.61,82.62,8144.0,72.0436,72.0436,72.0349,72.0436,8144.0
2020-07-06 13:45:00,82.62,82.63,82.61,82.63,51897.0,72.0436,72.0523,72.0349,72.0523,51897.0
2020-07-06 13:50:00,82.63,82.63,82.62,82.63,12154.0,72.0523,72.0523,72.0436,72.0523,12154.0
2020-07-06 13:55:00,82.63,82.63,82.62,82.63,12553.0,72.0523,72.0523,72.0436,72.0523,12553.0
2020-07-06 14:00:00,82.63,82.63,82.61,82.63,11451.0,72.0523,72.0523,72.0349,72.0523,11451.0
2020-07-06 14:05:00,82.62,82.63,82.61,82.62,26930.0,72.0436,72.0523,72.0349,72.0436,26930.0
2020-07-06 14:10:00,82.63,82.63,82.62,82.63,6760.0,72.0523,72.0523,72.0436,72.0523,6760.0
2020-07-06 14:15:00,82.62,82.63,82.62,82.63,4603.0,72.0436,72.0523,72.0436,72.0523,4603.0
2020-07-06 14:20:00,82.63,82.63,82.62,82.63,8909.0,72.0523,72.0523,72.0436,72.0523,8909.0
2020-07-06 14:25:00,82.62,82.63,82.62,82.62,21357.0,72.0436,72.0523,72.0436,72.0436,21357.0
2020-07-06 14:30:00,82.63,82.63,82.62,82.62,16482.0,72.0523,72.0523,72.0436,72.0436,16482.0
2020-07-06 14:35:00,82.63,82.63,82.62,82.63,44869.0,72.0523,72.0523,72.0436,72.0523,44869.0
2020-07-06 14:40:00,82.63,82.64,82.62,82.64,7283.0,72.0523,72.0611,72.0436,72.0611,7283.0
2020-07-06 14:45:00,82.63,82.64,82.63,82.64,13795.0,72.0523,72.0611,72.0523,72.0611,13795.0
2020-07-06 14:50:00,82.64,82.64,82.63,82.64,13140.0,72.0611,72.0611,72.0523,72.0611,13140.0
2020-07-06 14:55:00,82.64,82.64,82.63,82.64,9846.0,72.0611,72.0611,72.0523,72.0611,9846.0
2020-07-06 15:00:00,82.64,82.65,82.63,82.64,19948.0,72.0611,72.0698,72.0523,72.0611,19948.0
2020-07-06 15:05:00,82.64,82.65,82.63,82.64,19652.0,72.0611,72.0698,72.0523,72.0611,19652.0
2020-07-06 15:10:00,82.65,82.65,82.64,82.65,30217.0,72.0698,72.0698,72.0611,72.0698,30217.0
2020-07-06 15:15:00,82.65,82.65,82.63,82.64,25050.0,72.0698,72.0698,72.0523,72.0611,25050.0
2020-07-06 15:20:00,82.64,82.64,82.61,82.62,22126.0,72.0611,72.0611,72.0349,72.0436,22126.0
2020-07-06 15:25:00,82.62,82.63,82.61,82.62,15885.0,72.0436,72.0523,72.0349,72.0436,15885.0
2020-07-06 15:30:00,82.61,82.63,82.61,82.62,39633.0,72.0349,72.0523,72.0349,72.0436,39633.0
2020-07-06 15:35:00,82.62,82.63,82.61,82.63,46609.0,72.0436,72.0523,72.0349,72.0523,46609.0
2020-07-06 15:40:00,82.62,82.63,82.62,82.63,48837.0,72.0436,72.0523,72.0436,72.0523,48837.0
2020-07-06 15:45:00,82.62,82.65,82.62,82.63,32386.0,72.0436,72.0698,72.0436,72.0523,32386.0
2020-07-06 15:50:00,82.63,82.64,82.62,82.64,32437.0,72.0523,72.0611,72.0436,72.0611,32437.0
2020-07-06 15:55:00,82.64,82.65,82.62,82.64,135962.0,72.0611,72.0698,72.0436,72.0611,135962.0
2020-07-07 09:30:00,82.67,82.68,82.65,82.66,64244.0,72.0872,72.0959,72.0698,72.0785,64244.0
2020-07-07 09:35:00,82.66,82.66,82.63,82.64,10522.0,72.0785,72.0785,72.0523,72.0611,10522.0
2020-07-07 09:40:00,82.64,82.65,82.64,82.65,24140.0,72.0611,72.0698,72.0611,72.0698,24140.0
2020-07-07 09:45:00,82.65,82.65,82.63,82.63,29997.0,72.0698,72.0698,72.0523,72.0523,29997.0
2020-07-07 09:50:00,82.64,82.65,82.63,82.65,12072.0,72.0611,72.0698,72.0523,72.0698,12072.0
2020-07-07 09:55:00,82.64,82.65,82.63,82.63,10118.0,72.0611,72.0698,72.0523,72.0523,10118.0
2020-07-07 10:00:00,82.63,82.64,82.63,82.63,69890.0,72.0523,72.0611,72.0523,72.0523,69890.0
2020-07-07 10:05:00,82.63,82.64,82.61,82.61,135670.0,72.0523,72.0611,72.0349,72.0349,135670.0
2020-07-07 10:10:00,82.62,82.62,82.61,82.61,46139.0,72.0436,72.0436,72.0349,72.0349,46139.0
2020-07-07 10:15:00,82.61,82.62,82.6,82.6,61870.0,72.0349,72.0436,72.0262,72.0262,61870.0
2020-07-07 10:20:00,82.61,82.62,82.6,82.62,21388.0,72.0349,72.0436,72.0262,72.0436,21388.0
2020-07-07 10:25:00,82.62,82.63,82.61,82.62,7725.0,72.0436,72.0523,72.0349,72.0436,7725.0
2020-07-07 10:30:00,82.62,82.63,82.61,82.62,6394.0,72.0436,72.0523,72.0349,72.0436,6394.0
2020-07-07 10:35:00,82.62,82.62,82.61,82.62,21374.0,72.0436,72.0436,72.0349,72.0436,21374.0
2020-07-07 10:40:00,82.61,82.62,82.61,82.62,7057.0,72.0349,72.0436,72.0349,72.0436,7057.0
2020-07-07 10:45:00,82.62,82.62,82.61,82.62,7745.0,72.0436,72.0436,72.0349,72.0436,7745.0
2020-07-07 10:50:00,82.62,82.63,82.61,82.62,7189.0,72.0436,72.0523,72.0349,72.0436,7189.0
2020-07-07 10:55:00,82.62,82.62,82.61,82.62,8081.0,72.0436,72.0436,72.0349,72.0436,8081.0
2020-07-07 11:00:00,82.62,82.62,82.61,82.62,13051.0,72.0436,72.0436,72.0349,72.0436,13051.0
2020-07-07 11:05:00,82.62,82.62,82.61,82.61,10841.0,72.0436,72.0436,72.0349,72.0349,10841.0
2020-07-07 11:10:00,82.62,82.62,82.61,82.61,31394.0,72.0436,72.0436,72.0349,72.0349,31394.0
2020-07-07 11:15:00,82.61,82.61,82.6,82.61,21199.0,72.0349,72.0349,72.0262,72.0349,21199.0
2020-07-07 11:20:00,82.61,82.61,82.6,82.6,33021.0,72.0349,72.0349,72.0262,72.0262,33021.0
2020-07-07 11:25:00,82.6,82.61,82.6,82.6,12941.0,72.0262,72.0349,72.0262,72.0262,12941.0
2020-07-07 11:30:00,82.6,82.61,82.6,82.61,9376.0,72.0262,72.0349,72.0262,72.0349,9376.0
2020-07-07 11:35:00,82.61,82.61,82.59,82.59,15475.0,72.0349,72.0349,72.0175,72.0175,15475.0
2020-07-07 11:40:00,82.59,82.61,82.59,82.59,4230.0,72.0175,72.0349,72.0175,72.0175,4230.0
2020-07-07 11:45:00,82.59,82.6,82.59,82.59,9723.0,72.0175,72.0262,72.0175,72.0175,9723.0
2020-07-07 11:50:00,82.6,82.61,82.6,82.61,20945.0,72.0262,72.0349,72.0262,72.0349,20945.0
2020-07-07 11:55:00,82.61,82.62,82.6,82.61,23775.0,72.0349,72.0436,72.0262,72.0349,23775.0
2020-07-07 12:00:00,82.62,82.62,82.6,82.62,10363.0,72.0436,72.0436,72.0262,72.0436,10363.0
2020-07-07 12:05:00,82.62,82.62,82.61,82.62,16306.0,72.0436,72.0436,72.0349,72.0436,16306.0
2020-07-07 12:10:00,82.62,82.62,82.6,82.61,30214.0,72.0436,72.0436,72.0262,72.0349,30214.0
2020-07-07 12:15:00,82.62,82.62,82.59,82.59,12638.0,72.0436,72.0436,72.0175,72.0175,12638.0
2020-07-07 12:20:00,82.6,82.61,82.59,82.6,6740.0,72.0262,72.0349,72.0175,72.0262,6740.0
2020-07-07 12:25:00,82.6,82.61,82.59,82.61,14450.0,72.0262,72.0349,72.0175,72.0349,14450.0
2020-07-07 12:30:00,82.6,82.62,82.6,82.61,27017.0,72.0262,72.0436,72.0262,72.0349,27017.0
2020-07-07 12:35:00,82.62,82.62,82.61,82.61,15791.0,72.0436,72.0436,72.0349,72.0349,15791.0
2020-07-07 12:40:00,82.61,82.62,82.6,82.61,7788.0,72.0349,72.0436,72.0262,72.0349,7788.0
2020-07-07 12:45:00,82.61,82.61,82.6,82.61,11234.0,72.0349,72.0349,72.0262,72.0349,11234.0
2020-07-07 12:50:00,82.61,82.61,82.59,82.61,48031.0,72.0349,72.0349,72.0175,72.0349,48031.0
2020-07-07 12:55:00,82.61,82.61,82.6,82.61,6336.0,72.0349,72.0349,72.0262,72.0349,6336.0
2020-07-07 13:00:00,82.6,82.61,82.59,82.61,15125.0,72.0262,72.0349,72.0175,72.0349,15125.0
2020-07-07 13:05:00,82.6,82.61,82.59,82.6,15292.0,72.0262,72.0349,72.0175,72.0262,15292.0
2020-07-07 13:10:00,82.59,82.6,82.59,82.6,5858.0,72.0175,72.0262,72.0175,72.0262,5858.0
2020-07-07 13:15:00,82.59,82.6,82.59,82.59,3207.0,72.0175,72.0262,72.0175,72.0175,3207.0
2020-07-07 13:20:00,82.6,82.61,82.59,82.6,35463.0,72.0262,72.0349,72.0175,72.0262,35463.0
2020-07-07 13:25:00,82.61,82.61,82.6,82.6,6532.0,72.0349,72.0349,72.0262,72.0262,6532.0
2020-07-07 13:30:00,82.6,82.61,82.6,82.61,4307.0,72.0262,72.0349,72.0262,72.0349,4307.0
2020-07-07 13:35:00,82.6,82.61,82.6,82.61,8878.0,72.0262,72.0349,72.0262,72.0349,8878.0
2020-07-07 13:40:00,82.6,82.61,82.6,82.6,38557.0,72.0262,72.0349,72.0262,72.0262,38557.0
2020-07-07 13:45:00,82.61,82.61,82.6,82.61,14693.0,72.0349,72.0349,72.0262,72.0349,14693.0
2020-07-07 13:50:00,82.61,82.61,82.6,82.61,9981.0,72.0349,72.0349,72.0262,72.0349,9981.0
2020-07-07 13:55:00,82.61,82.61,82.6,82.61,13574.0,72.0349,72.0349,72.0262,72.0349,13574.0
2020-07-07 14:00:00,82.61,82.62,82.6,82.62,6925.0,72.0349,72.0436,72.0262,72.0436,6925.0
2020-07-07 14:05:00,82.62,82.62,82.61,82.61,14396.0,72.0436,72.0436,72.0349,72.0349,14396.0
2020-07-07 14:10:00,82.62,82.62,82.61,82.61,6808.0,72.0436,72.0436,72.0349,72.0349,6808.0
2020-07-07 14:15:00,82.62,82.62,82.61,82.62,6690.0,72.0436,72.0436,72.0349,72.0436,6690.0
2020-07-07 14:20:00,82.61,82.62,82.61,82.62,13120.0,72.0349,72.0436,72.0349,72.0436,13120.0
2020-07-07 14:25:00,82.62,82.62,82.61,82.62,16531.0,72.0436,72.0436,72.0349,72.0436,16531.0
2020-07-07 14:30:00,82.61,82.62,82.61,82.62,13042.0,72.0349,72.0436,72.0349,72.0436,13042.0
2020-07-07 14:35:00,82.62,82.62,82.61,82.62,12310.0,72.0436,72.0436,72.0349,72.0436,12310.0
2020-07-07 14:40:00,82.62,82.62,82.6,82.6,21797.0,72.0436,72.0436,72.0262,72.0262,21797.0
2020-07-07 14:45:00,82.61,82.61,82.6,82.6,11270.0,72.0349,72.0349,72.0262,72.0262,11270.0
2020-07-07 14:50:00,82.6,82.61,82.6,82.61,19511.0,72.0262,72.0349,72.0262,72.0349,19511.0
2020-07-07 14:55:00,82.6,82.61,82.6,82.61,12538.0,72.0262,72.0349,72.0262,72.0349,12538.0
2020-07-07 15:00:00,82.6,82.61,82.59,82.6,23376.0,72.0262,72.0349,72.0175,72.0262,23376.0
2020-07-07 15:05:00,82.59,82.6,82.59,82.59,30341.0,72.0175,72.0262,72.0175,72.0175,30341.0
2020-07-07 15:10:00,82.59,82.6,82.59,82.6,9923.0,72.0175,72.0262,72.0175,72.0262,9923.0
2020-07-07 15:15:00,82.59,82.6,82.59,82.59,34393.0,72.0175,72.0262,72.0175,72.0175,34393.0
2020-07-07 15:20:00,82.59,82.6,82.58,82.59,16266.0,72.0175,72.0262,72.0087,72.0175,16266.0
2020-07-07 15:25:00,82.58,82.59,82.58,82.58,108043.0,72.0087,72.0175,72.0087,72.0087,108043.0
2020-07-07 15:30:00,82.59,82.59,82.57,82.57,162792.0,72.0175,72.0175,72.0,72.0,162792.0
2020-07-07 15:35:00,82.57,82.58,82.56,82.57,37469.0,72.0,72.0087,71.9913,72.0,37469.0
2020-07-07 15:40:00,82.56,82.58,82.56,82.57,21096.0,71.9913,72.0087,71.9913,72.0,21096.0
2020-07-07 15:45:00,82.58,82.6,82.56,82.58,74897.0,72.0087,72.0262,71.9913,72.0087,74897.0
2020-07-07 15:50:00,82.57,82.58,82.56,82.56,14349.0,72.0,72.0087,71.9913,71.9913,14349.0
2020-07-07 15:55:00,82.56,82.58,82.56,82.58,18966.0,71.9913,72.0087,71.9913,72.0087,18966.0
2020-07-08 09:30:00,82.64,82.65,82.6,82.61,56387.0,72.0611,72.0698,72.0262,72.0349,56387.0
2020-07-08 09:35:00,82.61,82.61,82.6,82.61,11489.0,72.0349,72.0349,72.0262,72.0349,11489.0
2020-07-08 09:40:00,82.61,82.62,82.6,82.62,25312.0,72.0349,72.0436,72.0262,72.0436,25312.0
2020-07-08 09:45:00,82.61,82.62,82.61,82.62,11061.0,72.0349,72.0436,72.0349,72.0436,11061.0
2020-07-08 09:50:00,82.62,82.62,82.61,82.62,5810.0,72.0436,72.0436,72.0349,72.0436,5810.0
2020-07-08 09:55:00,82.62,82.62,82.6,82.6,23523.0,72.0436,72.0436,72.0262,72.0262,23523.0
2020-07-08 10:00:00,82.61,82.61,82.59,82.61,52036.0,72.0349,72.0349,72.0175,72.0349,52036.0
2020-07-08 10:05:00,82.6,82.61,82.6,82.61,9837.0,72.0262,72.0349,72.0262,72.0349,9837.0
2020-07-08 10:10:00,82.61,82.62,82.6,82.62,16931.0,72.0349,72.0436,72.0262,72.0436,16931.0
2020-07-08 10:15:00,82.62,82.62,82.61,82.62,20360.0,72.0436,72.0436,72.0349,72.0436,20360.0
2020-07-08 10:20:00,82.62,82.62,82.6,82.6,11480.0,72.0436,72.0436,72.0262,72.0262,11480.0
2020-07-08 10:25:00,82.61,82.61,82.6,82.61,3497.0,72.0349,72.0349,72.0262,72.0349,3497.0
2020-07-08 10:30:00,82.61,82.61,82.6,82.61,6863.0,72.0349,72.0349,72.0262,72.0349,6863.0
2020-07-08 10:35:00,82.61,82.61,82.6,82.61,9709.0,72.0349,72.0349,72.0262,72.0349,9709.0
2020-07-08 10:40:00,82.6,82.61,82.6,82.61,10337.0,72.0262,72.0349,72.0262,72.0349,10337.0
2020-07-08 10:45:00,82.61,82.61,82.6,82.6,12468.0,72.0349,72.0349,72.0262,72.0262,12468.0
2020-07-08 10:50:00,82.61,82.61,82.6,82.61,8315.0,72.0349,72.0349,72.0262,72.0349,8315.0
2020-07-08 10:55:00,82.61,82.61,82.6,82.61,31903.0,72.0349,72.0349,72.0262,72.0349,31903.0
2020-07-08 11:00:00,82.61,82.61,82.6,82.61,7573.0,72.0349,72.0349,72.0262,72.0349,7573.0
2020-07-08 11:05:00,82.61,82.61,82.58,82.59,53011.0,72.0349,72.0349,72.0087,72.0175,53011.0
2020-07-08 11:10:00,82.59,82.59,82.56,82.59,104369.0,72.0175,72.0175,71.9913,72.0175,104369.0
2020-07-08 11:15:00,82.59,82.59,82.56,82.56,30086.0,72.0175,72.0175,71.9913,71.9913,30086.0
2020-07-08 11:20:00,82.56,82.59,82.56,82.58,8954.0,71.9913,72.0175,71.9913,72.0087,8954.0
2020-07-08 11:25:00,82.59,82.59,82.56,82.56,10579.0,72.0175,72.0175,71.9913,71.9913,10579.0
2020-07-08 11:30:00,82.57,82.58,82.56,82.58,11757.0,72.0,72.0087,71.9913,72.0087,11757.0
2020-07-08 11:35:00,82.58,82.58,82.57,82.58,19758.0,72.0087,72.0087,72.0,72.0087,19758.0
2020-07-08 11:40:00,82.58,82.58,82.57,82.58,7051.0,72.0087,72.0087,72.0,72.0087,7051.0
2020-07-08 11:45:00,82.58,82.58,82.57,82.58,3057.0,72.0087,72.0087,72.0,72.0087,3057.0
2020-07-08 11:50:00,82.58,82.58,82.57,82.58,6923.0,72.0087,72.0087,72.0,72.0087,6923.0
2020-07-08 11:55:00,82.58,82.58,82.57,82.58,15755.0,72.0087,72.0087,72.0,72.0087,15755.0
2020-07-08 12:00:00,82.58,82.58,82.57,82.58,8883.0,72.0087,72.0087,72.0,72.0087,8883.0
2020-07-08 12:05:00,82.58,82.58,82.57,82.58,19843.0,72.0087,72.0087,72.0,72.0087,19843.0
2020-07-08 12:10:00,82.58,82.58,82.57,82.57,33272.0,72.0087,72.0087,72.0,72.0,33272.0
2020-07-08 12:15:00,82.57,82.58,82.57,82.58,6646.0,72.0,72.0087,72.0,72.0087,6646.0
2020-07-08 12:20:00,82.58,82.58,82.57,82.57,25666.0,72.0087,72.0087,72.0,72.0,25666.0
2020-07-08 12:25:00,82.58,82.58,82.57,82.57,44858.0,72.0087,72.0087,72.0,72.0,44858.0
2020-07-08 12:30:00,82.57,82.58,82.57,82.58,8785.0,72.0,72.0087,72.0,72.0087,8785.0
2020-07-08 12:35:00,82.58,82.58,82.57,82.57,19997.0,72.0087,72.0087,72.0,72.0,19997.0
2020-07-08 12:40:00,82.58,82.58,82.57,82.58,14987.0,72.0087,72.0087,72.0,72.0087,14987.0
2020-07-08 12:45:00,82.57,82.58,82.57,82.58,17907.0,72.0,72.0087,72.0,72.0087,17907.0
2020-07-08 12:50:00,82.58,82.58,82.57,82.57,5341.0,72.0087,72.0087,72.0,72.0,5341.0
2020-07-08 12:55:00,82.57,82.58,82.57,82.58,11616.0,72.0,72.0087,72.0,72.0087,11616.0
2020-07-08 13:00:00,82.58,82.58,82.57,82.57,12039.0,72.0087,72.0087,72.0,72.0,12039.0
2020-07-08 13:05:00,82.58,82.58,82.57,82.58,16647.0,72.0087,72.0087,72.0,72.0087,16647.0
2020-07-08 13:10:00,82.58,82.58,82.57,82.57,43619.0,72.0087,72.0087,72.0,72.0,43619.0
2020-07-08 13:15:00,82.57,82.58,82.57,82.57,16430.0,72.0,72.0087,72.0,72.0,16430.0
2020-07-08 13:20:00,82.57,82.58,82.57,82.58,12431.0,72.0,72.0087,72.0,72.0087,12431.0
2020-07-08 13:25:00,82.58,82.58,82.57,82.58,12439.0,72.0087,72.0087,72.0,72.0087,12439.0
2020-07-08 13:30:00,82.57,82.58,82.57,82.57,19528.0,72.0,72.0087,72.0,72.0,19528.0
2020-07-08 13:35:00,82.57,82.58,82.57,82.58,21334.0,72.0,72.0087,72.0,72.0087,21334.0
2020-07-08 13:40:00,82.58,82.58,82.57,82.58,21920.0,72.0087,72.0087,72.0,72.0087,21920.0
2020-07-08 13:45:00,82.58,82.58,82.57,82.57,19084.0,72.0087,72.0087,72.0,72.0,19084.0
2020-07-08 13:50:00,82.58,82.58,82.57,82.57,14991.0,72.0087,72.0087,72.0,72.0,14991.0
2020-07-08 13:55:00,82.57,82.58,82.56,82.56,11318.0,72.0,72.0087,71.9913,71.9913,11318.0
2020-07-08 14:00:00,82.56,82.57,82.56,82.56,9833.0,71.9913,72.0,71.9913,71.9913,9833.0
2020-07-08 14:05:00,82.56,82.58,82.56,82.58,11417.0,71.9913,72.0087,71.9913,72.0087,11417.0
2020-07-08 14:10:00,82.57,82.58,82.57,82.58,5168.0,72.0,72.0087,72.0,72.0087,5168.0
2020-07-08 14:15:00,82.57,82.58,82.57,82.58,16673.0,72.0,72.0087,72.0,72.0087,16673.0
2020-07-08 14:20:00,82.58,82.58,82.57,82.58,76199.0,72.0087,72.0087,72.0,72.0087,76199.0
2020-07-08 14:25:00,82.58,82.58,82.57,82.58,13024.0,72.0087,72.0087,72.0,72.0087,13024.0
2020-07-08 14:30:00,82.57,82.58,82.57,82.58,17543.0,72.0,72.0087,72.0,72.0087,17543.0
2020-07-08 14:35:00,82.58,82.58,82.57,82.57,41790.0,72.0087,72.0087,72.0,72.0,41790.0
2020-07-08 14:40:00,82.57,82.58,82.57,82.58,21410.0,72.0,72.0087,72.0,72.0087,21410.0
2020-07-08 14:45:00,82.58,82.58,82.57,82.58,11155.0,72.0087,72.0087,72.0,72.0087,11155.0
2020-07-08 14:50:00,82.57,82.58,82.57,82.57,5797.0,72.0,72.0087,72.0,72.0,5797.0
2020-07-08 14:55:00,82.57,82.58,82.57,82.57,2544.0,72.0,72.0087,72.0,72.0,2544.0
2020-07-08 15:00:00,82.58,82.58,82.57,82.57,19049.0,72.0087,72.0087,72.0,72.0,19049.0
2020-07-08 15:05:00,82.58,82.58,82.56,82.56,19248.0,72.0087,72.0087,71.9913,71.9913,19248.0
2020-07-08 15:10:00,82.57,82.58,82.56,82.58,38754.0,72.0,72.0087,71.9913,72.0087,38754.0
2020-07-08 15:15:00,82.57,82.58,82.57,82.58,28224.0,72.0,72.0087,72.0,72.0087,28224.0
2020-07-08 15:20:00,82.58,82.58,82.57,82.57,15464.0,72.0087,72.0087,72.0,72.0,15464.0
2020-07-08 15:25:00,82.58,82.58,82.57,82.57,21085.0,72.0087,72.0087,72.0,72.0,21085.0
2020-07-08 15:30:00,82.57,82.58,82.57,82.57,12772.0,72.0,72.0087,72.0,72.0,12772.0
2020-07-08 15:35:00,82.57,82.58,82.57,82.58,12593.0,72.0,72.0087,72.0,72.0087,12593.0
2020-07-08 15:40:00,82.58,82.58,82.57,82.57,22509.0,72.0087,72.0087,72.0,72.0,22509.0
2020-07-08 15:45:00,82.57,82.58,82.57,82.58,10761.0,72.0,72.0087,72.0,72.0087,10761.0
2020-07-08 15:50:00,82.57,82.58,82.57,82.58,24176.0,72.0,72.0087,72.0,72.0087,24176.0
2020-07-08 15:55:00,82.58,82.58,82.56,82.57,21769.0,72.0087,72.0087,71.9913,72.0,21769.0
2020-07-09 09:30:00,82.64,82.65,82.56,82.58,43061.0,72.0611,72.0698,71.9913,72.0087,43061.0
2020-07-09 09:35:00,82.58,82.62,82.57,82.59,143942.0,72.0087,72.0436,72.0,72.0175,143942.0
2020-07-09 09:40:00,82.58,82.59,82.57,82.59,19666.0,72.0087,72.0175,72.0,72.0175,19666.0
2020-07-09 09:45:00,82.59,82.59,82.56,82.56,16187.0,72.0175,72.0175,71.9913,71.9913,16187.0
2020-07-09 09:50:00,82.56,82.58,82.56,82.58,12123.0,71.9913,72.0087,71.9913,72.0087,12123.0
2020-07-09 09:55:00,82.58,82.59,82.57,82.59,18538.0,72.0087,72.0175,72.0,72.0175,18538.0
2020-07-09 10:00:00,82.58,82.6,82.58,82.58,19349.0,72.0087,72.0262,72.0087,72.0087,19349.0
2020-07-09 10:05:00,82.59,82.59,82.58,82.59,26151.0,72.0175,72.0175,72.0087,72.0175,26151.0
2020-07-09 10:10:00,82.59,82.59,82.57,82.58,22990.0,72.0175,72.0175,72.0,72.0087,22990.0
2020-07-09 10:15:00,82.58,82.59,82.57,82.59,14144.0,72.0087,72.0175,72.0,72.0175,14144.0
2020-07-09 10:20:00,82.59,82.6,82.58,82.6,14377.0,72.0175,72.0262,72.0087,72.0262,14377.0
2020-07-09 10:25:00,82.6,82.6,82.59,82.6,4737.0,72.0262,72.0262,72.0175,72.0262,4737.0
2020-07-09 10:30:00,82.6,82.61,82.59,82.61,14357.0,72.0262,72.0349,72.0175,72.0349,14357.0
2020-07-09 10:35:00,82.61,82.61,82.59,82.6,6453.0,72.0349,72.0349,72.0175,72.0262,6453.0
2020-07-09 10:40:00,82.61,82.61,82.59,82.59,14695.0,72.0349,72.0349,72.0175,72.0175,14695.0
2020-07-09 10:45:00,82.59,82.6,82.59,82.6,66174.0,72.0175,72.0262,72.0175,72.0262,66174.0
2020-07-09 10:50:00,82.59,82.6,82.59,82.59,4745.0,72.0175,72.0262,72.0175,72.0175,4745.0
2020-07-09 10:55:00,82.59,82.6,82.58,82.59,126618.0,72.0175,72.0262,72.0087,72.0175,126618.0
2020-07-09 11:00:00,82.58,82.59,82.58,82.58,5365.0,72.0087,72.0175,72.0087,72.0087,5365.0
2020-07-09 11:05:00,82.59,82.59,82.57,82.59,17628.0,72.0175,72.0175,72.0,72.0175,17628.0
2020-07-09 11:10:00,82.59,82.59,82.58,82.58,31169.0,72.0175,72.0175,72.0087,72.0087,31169.0
2020-07-09 11:15:00,82.58,82.59,82.56,82.57,33229.0,72.0087,72.0175,71.9913,72.0,33229.0
2020-07-09 11:20:00,82.56,82.57,82.55,82.56,136520.0,71.9913,72.0,71.9826,71.9913,136520.0
2020-07-09 11:25:00,82.56,82.56,82.55,82.56,77406.0,71.9913,71.9913,71.9826,71.9913,77406.0
2020-07-09 11:30:00,82.56,82.56,82.55,82.56,184861.0,71.9913,71.9913,71.9826,71.9913,184861.0
2020-07-09 11:35:00,82.56,82.56,82.55,82.56,131264.0,71.9913,71.9913,71.9826,71.9913,131264.0
2020-07-09 11:40:00,82.55,82.56,82.55,82.56,2245.0,71.9826,71.9913,71.9826,71.9913,2245.0
2020-07-09 11:45:00,82.56,82.6,82.55,82.6,28204.0,71.9913,72.0262,71.9826,72.0262,28204.0
2020-07-09 11:50:00,82.59,82.6,82.59,82.59,9549.0,72.0175,72.0262,72.0175,72.0175,9549.0
2020-07-09 11:55:00,82.59,82.6,82.59,82.59,21176.0,72.0175,72.0262,72.0175,72.0175,21176.0
2020-07-09 12:00:00,82.59,82.6,82.59,82.59,9036.0,72.0175,72.0262,72.0175,72.0175,9036.0
2020-07-09 12:05:00,82.59,82.6,82.59,82.59,16767.0,72.0175,72.0262,72.0175,72.0175,16767.0
2020-07-09 12:10:00,82.59,82.6,82.58,82.59,10333.0,72.0175,72.0262,72.0087,72.0175,10333.0
2020-07-09 12:15:00,82.59,82.59,82.58,82.59,7448.0,72.0175,72.0175,72.0087,72.0175,7448.0
2020-07-09 12:20:00,82.59,82.59,82.58,82.58,10055.0,72.0175,72.0175,72.0087,72.0087,10055.0
2020-07-09 12:25:00,82.58,82.59,82.58,82.59,4170.0,72.0087,72.0175,72.0087,72.0175,4170.0
2020-07-09 12:30:00,82.59,82.61,82.58,82.59,19958.0,72.0175,72.0349,72.0087,72.0175,19958.0
2020-07-09 12:35:00,82.59,82.6,82.59,82.59,20804.0,72.0175,72.0262,72.0175,72.0175,20804.0
2020-07-09 12:40:00,82.59,82.6,82.59,82.59,22691.0,72.0175,72.0262,72.0175,72.0175,22691.0
2020-07-09 12:45:00,82.6,82.61,82.59,82.6,23496.0,72.0262,72.0349,72.0175,72.0262,23496.0
2020-07-09 12:50:00,82.61,82.61,82.6,82.61,3687.0,72.0349,72.0349,72.0262,72.0349,3687.0
2020-07-09 12:55:00,82.61,82.61,82.6,82.61,15050.0,72.0349,72.0349,72.0262,72.0349,15050.0
2020-07-09 13:00:00,82.61,82.63,82.6,82.62,64995.0,72.0349,72.0523,72.0262,72.0436,64995.0
2020-07-09 13:05:00,82.63,82.63,82.62,82.63,4600.0,72.0523,72.0523,72.0436,72.0523,4600.0
2020-07-09 13:10:00,82.63,82.63,82.62,82.63,76875.0,72.0523,72.0523,72.0436,72.0523,76875.0
2020-07-09 13:15:00,82.63,82.64,82.63,82.64,114444.0,72.0523,72.0611,72.0523,72.0611,114444.0
2020-07-09 13:20:00,82.64,82.64,82.63,82.64,11274.0,72.0611,72.0611,72.0523,72.0611,11274.0
2020-07-09 13:25:00,82.64,82.64,82.63,82.64,11972.0,72.0611,72.0611,72.0523,72.0611,11972.0
2020-07-09 13:30:00,82.64,82.64,82.62,82.62,22791.0,72.0611,72.0611,72.0436,72.0436,22791.0
2020-07-09 13:35:00,82.63,82.64,82.62,82.64,9432.0,72.0523,72.0611,72.0436,72.0611,9432.0
2020-07-09 13:40:00,82.63,82.64,82.63,82.64,20586.0,72.0523,72.0611,72.0523,72.0611,20586.0
2020-07-09 13:45:00,82.64,82.64,82.63,82.64,11898.0,72.0611,72.0611,72.0523,72.0611,11898.0
2020-07-09 13:50:00,82.63,82.64,82.63,82.63,4389.0,72.0523,72.0611,72.0523,72.0523,4389.0
2020-07-09 13:55:00,82.64,82.64,82.63,82.64,14279.0,72.0611,72.0611,72.0523,72.0611,14279.0
2020-07-09 14:00:00,82.64,82.64,82.63,82.64,6413.0,72.0611,72.0611,72.0523,72.0611,6413.0
2020-07-09 14:05:00,82.64,82.64,82.63,82.64,57702.0,72.0611,72.0611,72.0523,72.0611,57702.0
2020-07-09 14:10:00,82.64,82.64,82.63,82.64,6230.0,72.0611,72.0611,72.0523,72.0611,6230.0
2020-07-09 14:15:00,82.64,82.64,82.63,82.64,5735.0,72.0611,72.0611,72.0523,72.0611,5735.0
2020-07-09 14:20:00,82.64,82.64,82.63,82.63,13841.0,72.0611,72.0611,72.0523,72.0523,13841.0
2020-07-09 14:25:00,82.64,82.64,82.63,82.64,6224.0,72.0611,72.0611,72.0523,72.0611,6224.0
2020-07-09 14:30:00,82.63,82.64,82.63,82.64,25314.0,72.0523,72.0611,72.0523,72.0611,25314.0
2020-07-09 14:35:00,82.64,82.64,82.63,82.64,26784.0,72.0611,72.0611,72.0523,72.0611,26784.0
2020-07-09 14:40:00,82.64,82.64,82.63,82.64,51341.0,72.0611,72.0611,72.0523,72.0611,51341.0
2020-07-09 14:45:00,82.63,82.63,82.62,82.63,23222.0,72.0523,72.0523,72.0436,72.0523,23222.0
2020-07-09 14:50:00,82.63,82.64,82.62,82.63,18018.0,72.0523,72.0611,72.0436,72.0523,18018.0
2020-07-09 14:55:00,82.64,82.64,82.63,82.64,21414.0,72.0611,72.0611,72.0523,72.0611,21414.0
2020-07-09 15:00:00,82.63,82.64,82.63,82.64,14240.0,72.0523,72.0611,72.0523,72.0611,14240.0
2020-07-09 15:05:00,82.64,82.64,82.62,82.63,14495.0,72.0611,72.0611,72.0436,72.0523,14495.0
2020-07-09 15:10:00,82.63,82.64,82.62,82.64,8931.0,72.0523,72.0611,72.0436,72.0611,8931.0
2020-07-09 15:15:00,82.64,82.64,82.63,82.63,7649.0,72.0611,72.0611,72.0523,72.0523,7649.0
2020-07-09 15:20:00,82.63,82.64,82.62,82.62,14077.0,72.0523,72.0611,72.0436,72.0436,14077.0
2020-07-09 15:25:00,82.63,82.64,82.61,82.62,22662.0,72.0523,72.0611,72.0349,72.0436,22662.0
2020-07-09 15:30:00,82.62,82.64,82.61,82.63,16842.0,72.0436,72.0611,72.0349,72.0523,16842.0
2020-07-09 15:35:00,82.64,82.64,82.62,82.63,12297.0,72.0611,72.0611,72.0436,72.0523,12297.0
2020-07-09 15:40:00,82.62,82.63,82.61,82.62,46580.0,72.0436,72.0523,72.0349,72.0436,46580.0
2020-07-09 15:45:00,82.61,82.63,82.61,82.63,25807.0,72.0349,72.0523,72.0349,72.0523,25807.0
2020-07-09 15:50:00,82.63,82.63,82.62,82.63,11955.0,72.0523,72.0523,72.0436,72.0523,11955.0
2020-07-09 15:55:00,82.63,82.63,82.61,82.61,27114.0,72.0523,72.0523,72.0349,72.0349,27114.0
2020-07-10 09:30:00,82.68,82.7,82.62,82.63,37476.0,72.0959,72.1134,72.0436,72.0523,37476.0
2020-07-10 09:35:00,82.62,82.64,82.62,82.63,13680.0,72.0436,72.0611,72.0436,72.0523,13680.0
2020-07-10 09:40:00,82.63,82.63,82.62,82.63,16676.0,72.0523,72.0523,72.0436,72.0523,16676.0
2020-07-10 09:45:00,82.62,82.63,82.62,82.63,17210.0,72.0436,72.0523,72.0436,72.0523,17210.0
2020-07-10 09:50:00,82.63,82.63,82.62,82.63,7970.0,72.0523,72.0523,72.0436,72.0523,7970.0
2020-07-10 09:55:00,82.63,82.63,82.61,82.61,20632.0,72.0523,72.0523,72.0349,72.0349,20632.0
2020-07-10 10:00:00,82.62,82.62,82.6,82.61,17417.0,72.0436,72.0436,72.0262,72.0349,17417.0
2020-07-10 10:05:00,82.6,82.61,82.6,82.61,6174.0,72.0262,72.0349,72.0262,72.0349,6174.0
2020-07-10 10:10:00,82.61,82.62,82.6,82.62,10780.0,72.0349,72.0436,72.0262,72.0436,10780.0
2020-07-10 10:15:00,82.62,82.62,82.61,82.62,10473.0,72.0436,72.0436,72.0349,72.0436,10473.0
2020-07-10 10:20:00,82.62,82.62,82.61,82.62,7191.0,72.0436,72.0436,72.0349,72.0436,7191.0
2020-07-10 10:25:00,82.61,82.63,82.61,82.62,80912.0,72.0349,72.0523,72.0349,72.0436,80912.0
2020-07-10 10:30:00,82.62,82.62,82.61,82.62,8275.0,72.0436,72.0436,72.0349,72.0436,8275.0
2020-07-10 10:35:00,82.62,82.62,82.61,82.62,3744.0,72.0436,72.0436,72.0349,72.0436,3744.0
2020-07-10 10:40:00,82.62,82.62,82.61,82.62,5441.0,72.0436,72.0436,72.0349,72.0436,5441.0
2020-07-10 10:45:00,82.62,82.62,82.61,82.61,16098.0,72.0436,72.0436,72.0349,72.0349,16098.0
2020-07-10 10:50:00,82.61,82.62,82.61,82.62,7030.0,72.0349,72.0436,72.0349,72.0436,7030.0
2020-07-10 10:55:00,82.61,82.62,82.61,82.62,12014.0,72.0349,72.0436,72.0349,72.0436,12014.0
2020-07-10 11:00:00,82.62,82.62,82.6,82.6,7743.0,72.0436,72.0436,72.0262,72.0262,7743.0
2020-07-10 11:05:00,82.6,82.61,82.6,82.61,9887.0,72.0262,72.0349,72.0262,72.0349,9887.0
2020-07-10 11:10:00,82.61,82.61,82.6,82.61,10740.0,72.0349,72.0349,72.0262,72.0349,10740.0
2020-07-10 11:15:00,82.61,82.61,82.59,82.59,43047.0,72.0349,72.0349,72.0175,72.0175,43047.0
2020-07-10 11:20:00,82.59,82.6,82.59,82.59,18566.0,72.0175,72.0262,72.0175,72.0175,18566.0
2020-07-10 11:25:00,82.59,82.6,82.59,82.6,15764.0,72.0175,72.0262,72.0175,72.0262,15764.0
2020-07-10 11:30:00,82.59,82.6,82.59,82.6,5165.0,72.0175,72.0262,72.0175,72.0262,5165.0
2020-07-10 11:35:00,82.6,82.6,82.59,82.59,12335.0,72.0262,72.0262,72.0175,72.0175,12335.0
2020-07-10 11:40:00,82.59,82.6,82.59,82.59,8329.0,72.0175,72.0262,72.0175,72.0175,8329.0
2020-07-10 11:45:00,82.59,82.6,82.59,82.59,6479.0,72.0175,72.0262,72.0175,72.0175,6479.0
2020-07-10 11:50:00,82.59,82.59,82.58,82.59,28832.0,72.0175,72.0175,72.0087,72.0175,28832.0
2020-07-10 11:55:00,82.59,82.59,82.56,82.59,75792.0,72.0175,72.0175,71.9913,72.0175,75792.0
2020-07-10 12:00:00,82.59,82.59,82.57,82.58,19581.0,72.0175,72.0175,72.0,72.0087,19581.0
2020-07-10 12:05:00,82.58,82.58,82.57,82.57,15040.0,72.0087,72.0087,72.0,72.0,15040.0
2020-07-10 12:10:00,82.57,82.58,82.57,82.58,24007.0,72.0,72.0087,72.0,72.0087,24007.0
2020-07-10 12:15:00,82.58,82.58,82.56,82.57,15656.0,72.0087,72.0087,71.9913,72.0,15656.0
2020-07-10 12:20:00,82.56,82.57,82.56,82.56,16217.0,71.9913,72.0,71.9913,71.9913,16217.0
2020-07-10 12:25:00,82.56,82.57,82.56,82.56,25702.0,71.9913,72.0,71.9913,71.9913,25702.0
2020-07-10 12:30:00,82.56,82.57,82.55,82.56,40775.0,71.9913,72.0,71.9826,71.9913,40775.0
2020-07-10 12:35:00,82.56,82.56,82.55,82.55,36665.0,71.9913,71.9913,71.9826,71.9826,36665.0
2020-07-10 12:40:00,82.55,82.56,82.54,82.56,23128.0,71.9826,71.9913,71.9739,71.9913,23128.0
2020-07-10 12:45:00,82.56,82.56,82.55,82.56,15913.0,71.9913,71.9913,71.9826,71.9913,15913.0
2020-07-10 12:50:00,82.55,82.56,82.54,82.55,26574.0,71.9826,71.9913,71.9739,71.9826,26574.0
2020-07-10 12:55:00,82.54,82.55,82.54,82.55,16584.0,71.9739,71.9826,71.9739,71.9826,16584.0
2020-07-10 13:00:00,82.55,82.55,82.54,82.55,22745.0,71.9826,71.9826,71.9739,71.9826,22745.0
2020-07-10 13:05:00,82.55,82.58,82.54,82.56,40816.0,71.9826,72.0087,71.9739,71.9913,40816.0
2020-07-10 13:10:00,82.56,82.56,82.54,82.56,36513.0,71.9913,71.9913,71.9739,71.9913,36513.0
2020-07-10 13:15:00,82.56,82.56,82.54,82.55,37077.0,71.9913,71.9913,71.9739,71.9826,37077.0
2020-07-10 13:20:00,82.56,82.56,82.54,82.55,36456.0,71.9913,71.9913,71.9739,71.9826,36456.0
2020-07-10 13:25:00,82.55,82.55,82.54,82.55,14266.0,71.9826,71.9826,71.9739,71.9826,14266.0
2020-07-10 13:30:00,82.55,82.55,82.54,82.55,17401.0,71.9826,71.9826,71.9739,71.9826,17401.0
2020-07-10 13:35:00,82.55,82.55,82.54,82.55,16484.0,71.9826,71.9826,71.9739,71.9826,16484.0
2020-07-10 13:40:00,82.56,82.57,82.55,82.56,13196.0,71.9913,72.0,71.9826,71.9913,13196.0
2020-07-10 13:45:00,82.56,82.57,82.56,82.56,15271.0,71.9913,72.0,71.9913,71.9913,15271.0
2020-07-10 13:50:00,82.56,82.57,82.56,82.57,8384.0,71.9913,72.0,71.9913,72.0,8384.0
2020-07-10 13:55:00,82.57,82.57,82.55,82.56,18587.0,72.0,72.0,71.9826,71.9913,18587.0
2020-07-10 14:00:00,82.56,82.57,82.56,82.57,38377.0,71.9913,72.0,71.9913,72.0,38377.0
2020-07-10 14:05:00,82.56,82.57,82.55,82.57,9646.0,71.9913,72.0,71.9826,72.0,9646.0
2020-07-10 14:10:00,82.57,82.57,82.56,82.56,27489.0,72.0,72.0,71.9913,71.9913,27489.0
2020-07-10 14:15:00,82.56,82.57,82.55,82.55,24549.0,71.9913,72.0,71.9826,71.9826,24549.0
2020-07-10 14:20:00,82.55,82.56,82.55,82.55,33575.0,71.9826,71.9913,71.9826,71.9826,33575.0
2020-07-10 14:25:00,82.55,82.56,82.55,82.56,20377.0,71.9826,71.9913,71.9826,71.9913,20377.0
2020-07-10 14:30:00,82.56,82.56,82.55,82.56,7845.0,71.9913,71.9913,71.9826,71.9913,7845.0
2020-07-10 14:35:00,82.55,82.56,82.55,82.56,11698.0,71.9826,71.9913,71.9826,71.9913,11698.0
2020-07-10 14:40:00,82.56,82.56,82.55,82.56,8995.0,71.9913,71.9913,71.9826,71.9913,8995.0
2020-07-10 14:45:00,82.56,82.57,82.55,82.56,27561.0,71.9913,72.0,71.9826,71.9913,27561.0
2020-07-10 14:50:00,82.56,82.57,82.56,82.56,19337.0,71.9913,72.0,71.9913,71.9913,19337.0
2020-07-10 14:55:00,82.56,82.57,82.56,82.56,6142.0,71.9913,72.0,71.9913,71.9913,6142.0
2020-07-10 15:00:00,82.57,82.57,82.56,82.56,5269.0,72.0,72.0,71.9913,71.9913,5269.0
2020-07-10 15:05:00,82.56,82.57,82.56,82.56,4105.0,71.9913,72.0,71.9913,71.9913,4105.0
2020-07-10 15:10:00,82.57,82.57,82.56,82.56,5881.0,72.0,72.0,71.9913,71.9913,5881.0
2020-07-10 15:15:00,82.56,82.57,82.56,82.56,9500.0,71.9913,72.0,71.9913,71.9913,9500.0
2020-07-10 15:20:00,82.56,82.57,82.56,82.56,13899.0,71.9913,72.0,71.9913,71.9913,13899.0
2020-07-10 15:25:00,82.56,82.57,82.56,82.56,8724.0,71.9913,72.0,71.9913,71.9913,8724.0
2020-07-10 15:30:00,82.56,82.57,82.56,82.57,7953.0,71.9913,72.0,71.9913,72.0,7953.0
2020-07-10 15:35:00,82.56,82.57,82.56,82.56,11138.0,71.9913,72.0,71.9913,71.9913,11138.0
2020-07-10 15:40:00,82.56,82.57,82.56,82.56,53489.0,71.9913,72.0,71.9913,71.9913,53489.0
2020-07-10 15:45:00,82.56,82.58,82.56,82.57,20524.0,71.9913,72.0087,71.9913,72.0,20524.0
2020-07-10 15:50:00,82.58,82.58,82.57,82.57,25178.0,72.0087,72.0087,72.0,72.0,25178.0
2020-07-10 15:55:00,82.57,82.58,82.56,82.58,40472.0,72.0,72.0087,71.9913,72.0087,40472.0
2020-07-13 09:30:00,82.65,82.67,82.59,82.62,44303.0,72.0698,72.0872,72.0175,72.0436,44303.0
2020-07-13 09:35:00,82.62,82.62,82.61,82.62,18604.0,72.0436,72.0436,72.0349,72.0436,18604.0
2020-07-13 09:40:00,82.62,82.63,82.61,82.63,35381.0,72.0436,72.0523,72.0349,72.0523,35381.0
2020-07-13 09:45:00,82.63,82.63,82.62,82.63,18341.0,72.0523,72.0523,72.0436,72.0523,18341.0
2020-07-13 09:50:00,82.63,82.63,82.62,82.63,23396.0,72.0523,72.0523,72.0436,72.0523,23396.0
2020-07-13 09:55:00,82.63,82.64,82.62,82.62,32874.0,72.0523,72.0611,72.0436,72.0436,32874.0
2020-07-13 10:00:00,82.63,82.63,82.61,82.62,7945.0,72.0523,72.0523,72.0349,72.0436,7945.0
2020-07-13 10:05:00,82.62,82.64,82.62,82.63,26313.0,72.0436,72.0611,72.0436,72.0523,26313.0
2020-07-13 10:10:00,82.63,82.64,82.63,82.64,14248.0,72.0523,72.0611,72.0523,72.0611,14248.0
2020-07-13 10:15:00,82.64,82.64,82.63,82.63,6934.0,72.0611,72.0611,72.0523,72.0523,6934.0
2020-07-13 10:20:00,82.64,82.64,82.63,82.64,7818.0,72.0611,72.0611,72.0523,72.0611,7818.0
2020-07-13 10:25:00,82.64,82.64,82.63,82.64,8578.0,72.0611,72.0611,72.0523,72.0611,8578.0
2020-07-13 10:30:00,82.63,82.65,82.63,82.65,5043.0,72.0523,72.0698,72.0523,72.0698,5043.0
2020-07-13 10:35:00,82.64,82.65,82.63,82.63,2924.0,72.0611,72.0698,72.0523,72.0523,2924.0
2020-07-13 10:40:00,82.64,82.64,82.63,82.63,680.0,72.0611,72.0611,72.0523,72.0523,680.0
2020-07-13 10:45:00,82.64,82.64,82.63,82.63,9421.0,72.0611,72.0611,72.0523,72.0523,9421.0
2020-07-13 10:50:00,82.63,82.64,82.62,82.63,7790.0,72.0523,72.0611,72.0436,72.0523,7790.0
2020-07-13 10:55:00,82.63,82.63,82.62,82.63,1618.0,72.0523,72.0523,72.0436,72.0523,1618.0
2020-07-13 11:00:00,82.63,82.63,82.62,82.63,94546.0,72.0523,72.0523,72.0436,72.0523,94546.0
2020-07-13 11:05:00,82.63,82.63,82.62,82.63,13356.0,72.0523,72.0523,72.0436,72.0523,13356.0
2020-07-13 11:10:00,82.63,82.63,82.62,82.63,1930.0,72.0523,72.0523,72.0436,72.0523,1930.0
2020-07-13 11:15:00,82.63,82.63,82.62,82.63,12838.0,72.0523,72.0523,72.0436,72.0523,12838.0
2020-07-13 11:20:00,82.63,82.63,82.62,82.63,15801.0,72.0523,72.0523,72.0436,72.0523,15801.0
2020-07-13 11:25:00,82.62,82.63,82.62,82.63,1759.0,72.0436,72.0523,72.0436,72.0523,1759.0
2020-07-13 11:30:00,82.63,82.63,82.62,82.63,25641.0,72.0523,72.0523,72.0436,72.0523,25641.0
2020-07-13 11:35:00,82.63,82.63,82.62,82.62,5429.0,72.0523,72.0523,72.0436,72.0436,5429.0
2020-07-13 11:40:00,82.62,82.63,82.62,82.63,8730.0,72.0436,72.0523,72.0436,72.0523,8730.0
2020-07-13 11:45:00,82.63,82.63,82.61,82.63,57334.0,72.0523,72.0523,72.0349,72.0523,57334.0
2020-07-13 11:50:00,82.63,82.63,82.62,82.63,10541.0,72.0523,72.0523,72.0436,72.0523,10541.0
2020-07-13 11:55:00,82.63,82.63,82.62,82.63,14441.0,72.0523,72.0523,72.0436,72.0523,14441.0
2020-07-13 12:00:00,82.63,82.64,82.62,82.64,29485.0,72.0523,72.0611,72.0436,72.0611,29485.0
2020-07-13 12:05:00,82.64,82.65,82.64,82.65,12322.0,72.0611,72.0698,72.0611,72.0698,12322.0
2020-07-13 12:10:00,82.65,82.65,82.64,82.64,17194.0,72.0698,72.0698,72.0611,72.0611,17194.0
2020-07-13 12:15:00,82.65,82.65,82.64,82.65,5750.0,72.0698,72.0698,72.0611,72.0698,5750.0
2020-07-13 12:20:00,82.65,82.65,82.64,82.65,13068.0,72.0698,72.0698,72.0611,72.0698,13068.0
2020-07-13 12:25:00,82.65,82.65,82.64,82.65,11089.0,72.0698,72.0698,72.0611,72.0698,11089.0
2020-07-13 12:30:00,82.65,82.65,82.64,82.64,11147.0,72.0698,72.0698,72.0611,72.0611,11147.0
2020-07-13 12:35:00,82.65,82.65,82.64,82.65,23128.0,72.0698,72.0698,72.0611,72.0698,23128.0
2020-07-13 12:40:00,82.65,82.65,82.64,82.65,9197.0,72.0698,72.0698,72.0611,72.0698,9197.0
2020-07-13 12:45:00,82.65,82.65,82.64,82.65,12737.0,72.0698,72.0698,72.0611,72.0698,12737.0
2020-07-13 12:50:00,82.65,82.65,82.64,82.65,18568.0,72.0698,72.0698,72.0611,72.0698,18568.0
2020-07-13 12:55:00,82.65,82.65,82.64,82.65,37561.0,72.0698,72.0698,72.0611,72.0698,37561.0
2020-07-13 13:00:00,82.65,82.66,82.64,82.65,12737.0,72.0698,72.0785,72.0611,72.0698,12737.0
2020-07-13 13:05:00,82.66,82.66,82.65,82.66,6302.0,72.0785,72.0785,72.0698,72.0785,6302.0
2020-07-13 13:10:00,82.66,82.66,82.64,82.65,9619.0,72.0785,72.0785,72.0611,72.0698,9619.0
2020-07-13 13:15:00,82.65,82.66,82.64,82.65,7933.0,72.0698,72.0785,72.0611,72.0698,7933.0
2020-07-13 13:20:00,82.66,82.66,82.64,82.65,33906.0,72.0785,72.0785,72.0611,72.0698,33906.0
2020-07-13 13:25:00,82.65,82.65,82.64,82.64,7536.0,72.0698,72.0698,72.0611,72.0611,7536.0
2020-07-13 13:30:00,82.65,82.65,82.64,82.64,4993.0,72.0698,72.0698,72.0611,72.0611,4993.0
2020-07-13 13:35:00,82.64,82.65,82.64,82.64,8040.0,72.0611,72.0698,72.0611,72.0611,8040.0
2020-07-13 13:40:00,82.65,82.65,82.64,82.64,9294.0,72.0698,72.0698,72.0611,72.0611,9294.0
2020-07-13 13:45:00,82.64,82.65,82.64,82.65,4167.0,72.0611,72.0698,72.0611,72.0698,4167.0
2020-07-13 13:50:00,82.65,82.65,82.64,82.65,15352.0,72.0698,72.0698,72.0611,72.0698,15352.0
2020-07-13 13:55:00,82.64,82.65,82.64,82.65,3573.0,72.0611,72.0698,72.0611,72.0698,3573.0
2020-07-13 14:00:00,82.64,82.65,82.64,82.65,79591.0,72.0611,72.0698,72.0611,72.0698,79591.0
2020-07-13 14:05:00,82.65,82.65,82.63,82.64,47233.0,72.0698,72.0698,72.0523,72.0611,47233.0
2020-07-13 14:10:00,82.64,82.64,82.62,82.62,8506.0,72.0611,72.0611,72.0436,72.0436,8506.0
2020-07-13 14:15:00,82.63,82.63,82.62,82.63,10350.0,72.0523,72.0523,72.0436,72.0523,10350.0
2020-07-13 14:20:00,82.63,82.63,82.62,82.63,9523.0,72.0523,72.0523,72.0436,72.0523,9523.0
2020-07-13 14:25:00,82.63,82.64,82.63,82.64,17640.0,72.0523,72.0611,72.0523,72.0611,17640.0
2020-07-13 14:30:00,82.64,82.64,82.63,82.63,32279.0,72.0611,72.0611,72.0523,72.0523,32279.0
2020-07-13 14:35:00,82.63,82.63,82.62,82.63,9774.0,72.0523,72.0523,72.0436,72.0523,9774.0
2020-07-13 14:40:00,82.63,82.64,82.62,82.64,42570.0,72.0523,72.0611,72.0436,72.0611,42570.0
2020-07-13 14:45:00,82.63,82.64,82.63,82.64,54697.0,72.0523,72.0611,72.0523,72.0611,54697.0
2020-07-13 14:50:00,82.63,82.64,82.63,82.64,17476.0,72.0523,72.0611,72.0523,72.0611,17476.0
2020-07-13 14:55:00,82.64,82.64,82.63,82.64,34890.0,72.0611,72.0611,72.0523,72.0611,34890.0
2020-07-13 15:00:00,82.64,82.64,82.62,82.62,28154.0,72.0611,72.0611,72.0436,72.0436,28154.0
2020-07-13 15:05:00,82.63,82.63,82.62,82.62,47070.0,72.0523,72.0523,72.0436,72.0436,47070.0
2020-07-13 15:10:00,82.63,82.63,82.62,82.63,122600.0,72.0523,72.0523,72.0436,72.0523,122600.0
2020-07-13 15:15:00,82.63,82.63,82.61,82.61,10753.0,72.0523,72.0523,72.0349,72.0349,10753.0
2020-07-13 15:20:00,82.61,82.62,82.6,82.61,11956.0,72.0349,72.0436,72.0262,72.0349,11956.0
2020-07-13 15:25:00,82.62,82.62,82.61,82.61,10767.0,72.0436,72.0436,72.0349,72.0349,10767.0
2020-07-13 15:30:00,82.62,82.62,82.6,82.61,29276.0,72.0436,72.0436,72.0262,72.0349,29276.0
2020-07-13 15:35:00,82.61,82.61,82.6,82.61,82541.0,72.0349,72.0349,72.0262,72.0349,82541.0
2020-07-13 15:40:00,82.61,82.61,82.59,82.59,30270.0,72.0349,72.0349,72.0175,72.0175,30270.0
2020-07-13 15:45:00,82.59,82.6,82.59,82.59,27549.0,72.0175,72.0262,72.0175,72.0175,27549.0
2020-07-13 15:50:00,82.6,82.6,82.59,82.59,41470.0,72.0262,72.0262,72.0175,72.0175,41470.0
2020-07-13 15:55:00,82.59,82.6,82.59,82.59,29199.0,72.0175,72.0262,72.0175,72.0175,29199.0
2020-07-14 09:30:00,82.66,82.66,82.58,82.6,110788.0,72.0785,72.0785,72.0087,72.0262,110788.0
2020-07-14 09:35:00,82.6,82.6,82.58,82.59,46603.0,72.0262,72.0262,72.0087,72.0175,46603.0
2020-07-14 09:40:00,82.59,82.61,82.59,82.61,142496.0,72.0175,72.0349,72.0175,72.0349,142496.0
2020-07-14 09:45:00,82.61,82.62,82.6,82.62,24743.0,72.0349,72.0436,72.0262,72.0436,24743.0
2020-07-14 09:50:00,82.61,82.62,82.6,82.6,54400.0,72.0349,72.0436,72.0262,72.0262,54400.0
2020-07-14 09:55:00,82.6,82.61,82.6,82.61,26510.0,72.0262,72.0349,72.0262,72.0349,26510.0
2020-07-14 10:00:00,82.61,82.62,82.6,82.61,37089.0,72.0349,72.0436,72.0262,72.0349,37089.0
2020-07-14 10:05:00,82.62,82.62,82.61,82.62,13645.0,72.0436,72.0436,72.0349,72.0436,13645.0
2020-07-14 10:10:00,82.61,82.63,82.61,82.63,6945.0,72.0349,72.0523,72.0349,72.0523,6945.0
2020-07-14 10:15:00,82.62,82.63,82.62,82.62,13287.0,72.0436,72.0523,72.0436,72.0436,13287.0
2020-07-14 10:20:00,82.62,82.63,82.62,82.63,10525.0,72.0436,72.0523,72.0436,72.0523,10525.0
2020-07-14 10:25:00,82.62,82.63,82.61,82.62,9297.0,72.0436,72.0523,72.0349,72.0436,9297.0
2020-07-14 10:30:00,82.63,82.63,82.62,82.63,23330.0,72.0523,72.0523,72.0436,72.0523,23330.0
2020-07-14 10:35:00,82.62,82.63,82.62,82.63,27917.0,72.0436,72.0523,72.0436,72.0523,27917.0
2020-07-14 10:40:00,82.63,82.63,82.62,82.63,17743.0,72.0523,72.0523,72.0436,72.0523,17743.0
2020-07-14 10:45:00,82.63,82.64,82.62,82.63,53554.0,72.0523,72.0611,72.0436,72.0523,53554.0
2020-07-14 10:50:00,82.63,82.64,82.62,82.63,8945.0,72.0523,72.0611,72.0436,72.0523,8945.0
2020-07-14 10:55:00,82.63,82.63,82.62,82.62,11381.0,72.0523,72.0523,72.0436,72.0436,11381.0
2020-07-14 11:00:00,82.63,82.63,82.62,82.63,16576.0,72.0523,72.0523,72.0436,72.0523,16576.0
2020-07-14 11:05:00,82.62,82.63,82.62,82.62,27326.0,72.0436,72.0523,72.0436,72.0436,27326.0
2020-07-14 11:10:00,82.63,82.64,82.62,82.63,14949.0,72.0523,72.0611,72.0436,72.0523,14949.0
2020-07-14 11:15:00,82.63,82.64,82.62,82.64,55128.0,72.0523,72.0611,72.0436,72.0611,55128.0
2020-07-14 11:20:00,82.63,82.64,82.62,82.63,47017.0,72.0523,72.0611,72.0436,72.0523,47017.0
2020-07-14 11:25:00,82.64,82.64,82.62,82.64,58210.0,72.0611,72.0611,72.0436,72.0611,58210.0
2020-07-14 11:30:00,82.63,82.64,82.62,82.64,24523.0,72.0523,72.0611,72.0436,72.0611,24523.0
2020-07-14 11:35:00,82.63,82.64,82.63,82.63,5839.0,72.0523,72.0611,72.0523,72.0523,5839.0
2020-07-14 11:40:00,82.64,82.64,82.63,82.63,17479.0,72.0611,72.0611,72.0523,72.0523,17479.0
2020-07-14 11:45:00,82.63,82.64,82.63,82.63,9790.0,72.0523,72.0611,72.0523,72.0523,9790.0
2020-07-14 11:50:00,82.63,82.64,82.62,82.63,6765.0,72.0523,72.0611,72.0436,72.0523,6765.0
2020-07-14 11:55:00,82.63,82.63,82.62,82.63,16334.0,72.0523,72.0523,72.0436,72.0523,16334.0
2020-07-14 12:00:00,82.63,82.63,82.62,82.62,7287.0,72.0523,72.0523,72.0436,72.0436,7287.0
2020-07-14 12:05:00,82.63,82.63,82.62,82.63,20219.0,72.0523,72.0523,72.0436,72.0523,20219.0
2020-07-14 12:10:00,82.63,82.64,82.62,82.63,4979.0,72.0523,72.0611,72.0436,72.0523,4979.0
2020-07-14 12:15:00,82.64,82.64,82.62,82.64,11211.0,72.0611,72.0611,72.0436,72.0611,11211.0
2020-07-14 12:20:00,82.63,82.64,82.62,82.62,19879.0,72.0523,72.0611,72.0436,72.0436,19879.0
2020-07-14 12:25:00,82.62,82.63,82.62,82.62,12452.0,72.0436,72.0523,72.0436,72.0436,12452.0
2020-07-14 12:30:00,82.62,82.64,82.62,82.63,5633.0,72.0436,72.0611,72.0436,72.0523,5633.0
2020-07-14 12:35:00,82.63,82.64,82.62,82.64,15156.0,72.0523,72.0611,72.0436,72.0611,15156.0
2020-07-14 12:40:00,82.64,82.64,82.62,82.64,11922.0,72.0611,72.0611,72.0436,72.0611,11922.0
2020-07-14 12:45:00,82.64,82.64,82.63,82.63,9569.0,72.0611,72.0611,72.0523,72.0523,9569.0
2020-07-14 12:50:00,82.63,82.64,82.62,82.64,12135.0,72.0523,72.0611,72.0436,72.0611,12135.0
2020-07-14 12:55:00,82.64,82.64,82.63,82.64,9758.0,72.0611,72.0611,72.0523,72.0611,9758.0
2020-07-14 13:00:00,82.64,82.64,82.63,82.64,6103.0,72.0611,72.0611,72.0523,72.0611,6103.0
2020-07-14 13:05:00,82.64,82.64,82.63,82.64,8089.0,72.0611,72.0611,72.0523,72.0611,8089.0
2020-07-14 13:10:00,82.64,82.64,82.63,82.63,18573.0,72.0611,72.0611,72.0523,72.0523,18573.0
2020-07-14 13:15:00,82.64,82.64,82.63,82.64,7391.0,72.0611,72.0611,72.0523,72.0611,7391.0
2020-07-14 13:20:00,82.64,82.64,82.63,82.64,4142.0,72.0611,72.0611,72.0523,72.0611,4142.0
2020-07-14 13:25:00,82.64,82.64,82.63,82.64,35991.0,72.0611,72.0611,72.0523,72.0611,35991.0
2020-07-14 13:30:00,82.64,82.64,82.63,82.64,6152.0,72.0611,72.0611,72.0523,72.0611,6152.0
2020-07-14 13:35:00,82.64,82.64,82.63,82.64,17989.0,72.0611,72.0611,72.0523,72.0611,17989.0
2020-07-14 13:40:00,82.64,82.65,82.63,82.65,69362.0,72.0611,72.0698,72.0523,72.0698,69362.0
2020-07-14 13:45:00,82.65,82.65,82.64,82.65,8239.0,72.0698,72.0698,72.0611,72.0698,8239.0
2020-07-14 13:50:00,82.65,82.65,82.64,82.65,8456.0,72.0698,72.0698,72.0611,72.0698,8456.0
2020-07-14 13:55:00,82.65,82.65,82.64,82.65,33985.0,72.0698,72.0698,72.0611,72.0698,33985.0
2020-07-14 14:00:00,82.65,82.65,82.64,82.64,13941.0,72.0698,72.0698,72.0611,72.0611,13941.0
2020-07-14 14:05:00,82.65,82.65,82.64,82.65,24443.0,72.0698,72.0698,72.0611,72.0698,24443.0
2020-07-14 14:10:00,82.64,82.65,82.64,82.65,13861.0,72.0611,72.0698,72.0611,72.0698,13861.0
2020-07-14 14:15:00,82.65,82.65,82.64,82.65,13052.0,72.0698,72.0698,72.0611,72.0698,13052.0
2020-07-14 14:20:00,82.65,82.65,82.64,82.65,39932.0,72.0698,72.0698,72.0611,72.0698,39932.0
2020-07-14 14:25:00,82.64,82.66,82.64,82.66,34250.0,72.0611,72.0785,72.0611,72.0785,34250.0
2020-07-14 14:30:00,82.66,82.66,82.65,82.66,9750.0,72.0785,72.0785,72.0698,72.0785,9750.0
2020-07-14 14:35:00,82.66,82.66,82.65,82.66,12868.0,72.0785,72.0785,72.0698,72.0785,12868.0
2020-07-14 14:40:00,82.66,82.66,82.65,82.66,13873.0,72.0785,72.0785,72.0698,72.0785,13873.0
2020-07-14 14:45:00,82.66,82.66,82.65,82.66,10568.0,72.0785,72.0785,72.0698,72.0785,10568.0
2020-07-14 14:50:00,82.66,82.66,82.65,82.66,5708.0,72.0785,72.0785,72.0698,72.0785,5708.0
2020-07-14 14:55:00,82.65,82.66,82.65,82.66,11374.0,72.0698,72.0785,72.0698,72.0785,11374.0
2020-07-14 15:00:00,82.65,82.66,82.64,82.65,14259.0,72.0698,72.0785,72.0611,72.0698,14259.0
2020-07-14 15:05:00,82.65,82.65,82.64,82.64,6703.0,72.0698,72.0698,72.0611,72.0611,6703.0
2020-07-14 15:10:00,82.65,82.65,82.64,82.65,13080.0,72.0698,72.0698,72.0611,72.0698,13080.0
2020-07-14 15:15:00,82.65,82.65,82.64,82.65,8542.0,72.0698,72.0698,72.0611,72.0698,8542.0
2020-07-14 15:20:00,82.65,82.65,82.64,82.65,14585.0,72.0698,72.0698,72.0611,72.0698,14585.0
2020-07-14 15:25:00,82.65,82.65,82.64,82.64,22080.0,72.0698,72.0698,72.0611,72.0611,22080.0
2020-07-14 15:30:00,82.65,82.65,82.64,82.65,10170.0,72.0698,72.0698,72.0611,72.0698,10170.0
2020-07-14 15:35:00,82.64,82.65,82.64,82.65,8677.0,72.0611,72.0698,72.0611,72.0698,8677.0
2020-07-14 15:40:00,82.64,82.65,82.64,82.64,18193.0,72.0611,72.0698,72.0611,72.0611,18193.0
2020-07-14 15:45:00,82.65,82.65,82.64,82.65,15494.0,72.0698,72.0698,72.0611,72.0698,15494.0
2020-07-14 15:50:00,82.65,82.66,82.64,82.65,32072.0,72.0698,72.0785,72.0611,72.0698,32072.0
2020-07-14 15:55:00,82.65,82.65,82.63,82.64,23568.0,72.0698,72.0698,72.0523,72.0611,23568.0
2020-07-15 09:30:00,82.67,82.68,82.61,82.68,115785.0,72.0872,72.0959,72.0349,72.0959,115785.0
2020-07-15 09:35:00,82.68,82.69,82.67,82.69,3279.0,72.0959,72.1047,72.0872,72.1047,3279.0
2020-07-15 09:40:00,82.68,82.69,82.67,82.68,22721.0,72.0959,72.1047,72.0872,72.0959,22721.0
2020-07-15 09:45:00,82.69,82.69,82.68,82.69,13839.0,72.1047,72.1047,72.0959,72.1047,13839.0
2020-07-15 09:50:00,82.69,82.69,82.68,82.69,59089.0,72.1047,72.1047,72.0959,72.1047,59089.0
2020-07-15 09:55:00,82.69,82.69,82.68,82.68,45248.0,72.1047,72.1047,72.0959,72.0959,45248.0
2020-07-15 10:00:00,82.69,82.69,82.68,82.69,19451.0,72.1047,72.1047,72.0959,72.1047,19451.0
2020-07-15 10:05:00,82.68,82.69,82.67,82.67,37053.0,72.0959,72.1047,72.0872,72.0872,37053.0
2020-07-15 10:10:00,82.67,82.68,82.67,82.67,14937.0,72.0872,72.0959,72.0872,72.0872,14937.0
2020-07-15 10:15:00,82.67,82.68,82.67,82.67,10972.0,72.0872,72.0959,72.0872,72.0872,10972.0
2020-07-15 10:20:00,82.67,82.68,82.67,82.68,8634.0,72.0872,72.0959,72.0872,72.0959,8634.0
2020-07-15 10:25:00,82.67,82.68,82.67,82.68,10981.0,72.0872,72.0959,72.0872,72.0959,10981.0
2020-07-15 10:30:00,82.67,82.68,82.67,82.67,42287.0,72.0872,72.0959,72.0872,72.0872,42287.0
2020-07-15 10:35:00,82.68,82.68,82.67,82.68,12660.0,72.0959,72.0959,72.0872,72.0959,12660.0
2020-07-15 10:40:00,82.68,82.69,82.67,82.68,18832.0,72.0959,72.1047,72.0872,72.0959,18832.0
2020-07-15 10:45:00,82.69,82.69,82.67,82.67,15656.0,72.1047,72.1047,72.0872,72.0872,15656.0
2020-07-15 10:50:00,82.67,82.68,82.65,82.67,48265.0,72.0872,72.0959,72.0698,72.0872,48265.0
2020-07-15 10:55:00,82.67,82.68,82.66,82.67,15164.0,72.0872,72.0959,72.0785,72.0872,15164.0
2020-07-15 11:00:00,82.67,82.68,82.67,82.67,18037.0,72.0872,72.0959,72.0872,72.0872,18037.0
2020-07-15 11:05:00,82.67,82.68,82.67,82.67,4741.0,72.0872,72.0959,72.0872,72.0872,4741.0
2020-07-15 11:10:00,82.67,82.68,82.67,82.67,180514.0,72.0872,72.0959,72.0872,72.0872,180514.0
2020-07-15 11:15:00,82.67,82.68,82.67,82.68,14403.0,72.0872,72.0959,72.0872,72.0959,14403.0
2020-07-15 11:20:00,82.68,82.68,82.66,82.67,15079.0,72.0959,72.0959,72.0785,72.0872,15079.0
2020-07-15 11:25:00,82.67,82.68,82.66,82.67,17123.0,72.0872,72.0959,72.0785,72.0872,17123.0
2020-07-15 11:30:00,82.67,82.68,82.67,82.67,11145.0,72.0872,72.0959,72.0872,72.0872,11145.0
2020-07-15 11:35:00,82.68,82.68,82.67,82.67,30871.0,72.0959,72.0959,72.0872,72.0872,30871.0
2020-07-15 11:40:00,82.67,82.68,82.66,82.67,16496.0,72.0872,72.0959,72.0785,72.0872,16496.0
2020-07-15 11:45:00,82.67,82.68,82.67,82.68,26979.0,72.0872,72.0959,72.0872,72.0959,26979.0
2020-07-15 11:50:00,82.67,82.69,82.67,82.69,29684.0,72.0872,72.1047,72.0872,72.1047,29684.0
2020-07-15 11:55:00,82.69,82.7,82.68,82.7,42025.0,72.1047,72.1134,72.0959,72.1134,42025.0
2020-07-15 12:00:00,82.7,82.7,82.68,82.69,26757.0,72.1134,72.1134,72.0959,72.1047,26757.0
2020-07-15 12:05:00,82.69,82.69,82.67,82.67,31764.0,72.1047,72.1047,72.0872,72.0872,31764.0
2020-07-15 12:10:00,82.68,82.69,82.67,82.68,64984.0,72.0959,72.1047,72.0872,72.0959,64984.0
2020-07-15 12:15:00,82.67,82.68,82.67,82.68,8141.0,72.0872,72.0959,72.0872,72.0959,8141.0
2020-07-15 12:20:00,82.68,82.69,82.68,82.68,126101.0,72.0959,72.1047,72.0959,72.0959,126101.0
2020-07-15 12:25:00,82.68,82.69,82.67,82.69,17449.0,72.0959,72.1047,72.0872,72.1047,17449.0
2020-07-15 12:30:00,82.69,82.69,82.67,82.68,11866.0,72.1047,72.1047,72.0872,72.0959,11866.0
2020-07-15 12:35:00,82.67,82.69,82.67,82.68,38892.0,72.0872,72.1047,72.0872,72.0959,38892.0
2020-07-15 12:40:00,82.68,82.69,82.67,82.69,10685.0,72.0959,72.1047,72.0872,72.1047,10685.0
2020-07-15 12:45:00,82.69,82.69,82.68,82.69,70620.0,72.1047,72.1047,72.0959,72.1047,70620.0
2020-07-15 12:50:00,82.69,82.69,82.67,82.69,63869.0,72.1047,72.1047,72.0872,72.1047,63869.0
2020-07-15 12:55:00,82.69,82.69,82.68,82.68,5162.0,72.1047,72.1047,72.0959,72.0959,5162.0
2020-07-15 13:00:00,82.68,82.69,82.68,82.68,5627.0,72.0959,72.1047,72.0959,72.0959,5627.0
2020-07-15 13:05:00,82.68,82.69,82.68,82.68,5558.0,72.0959,72.1047,72.0959,72.0959,5558.0
2020-07-15 13:10:00,82.69,82.69,82.68,82.69,7811.0,72.1047,72.1047,72.0959,72.1047,7811.0
2020-07-15 13:15:00,82.69,82.69,82.67,82.67,18502.0,72.1047,72.1047,72.0872,72.0872,18502.0
2020-07-15 13:20:00,82.67,82.68,82.67,82.67,129625.0,72.0872,72.0959,72.0872,72.0872,129625.0
2020-07-15 13:25:00,82.67,82.68,82.67,82.67,16526.0,72.0872,72.0959,72.0872,72.0872,16526.0
2020-07-15 13:30:00,82.67,82.68,82.66,82.67,44432.0,72.0872,72.0959,72.0785,72.0872,44432.0
2020-07-15 13:35:00,82.67,82.67,82.66,82.66,163559.0,72.0872,72.0872,72.0785,72.0785,163559.0
2020-07-15 13:40:00,82.66,82.67,82.66,82.67,4601.0,72.0785,72.0872,72.0785,72.0872,4601.0
2020-07-15 13:45:00,82.66,82.67,82.66,82.66,3235.0,72.0785,72.0872,72.0785,72.0785,3235.0
2020-07-15 13:50:00,82.67,82.67,82.66,82.67,12604.0,72.0872,72.0872,72.0785,72.0872,12604.0
2020-07-15 13:55:00,82.67,82.67,82.66,82.67,22869.0,72.0872,72.0872,72.0785,72.0872,22869.0
2020-07-15 14:00:00,82.66,82.67,82.66,82.66,19351.0,72.0785,72.0872,72.0785,72.0785,19351.0
2020-07-15 14:05:00,82.67,82.67,82.66,82.66,11251.0,72.0872,72.0872,72.0785,72.0785,11251.0
2020-07-15 14:10:00,82.67,82.67,82.66,82.67,203228.0,72.0872,72.0872,72.0785,72.0872,203228.0
2020-07-15 14:15:00,82.67,82.68,82.66,82.67,9126.0,72.0872,72.0959,72.0785,72.0872,9126.0
2020-07-15 14:20:00,82.68,82.68,82.67,82.68,60028.0,72.0959,72.0959,72.0872,72.0959,60028.0
2020-07-15 14:25:00,82.67,82.68,82.67,82.68,4622.0,72.0872,72.0959,72.0872,72.0959,4622.0
2020-07-15 14:30:00,82.68,82.68,82.67,82.67,10914.0,72.0959,72.0959,72.0872,72.0872,10914.0
2020-07-15 14:35:00,82.68,82.68,82.67,82.67,9273.0,72.0959,72.0959,72.0872,72.0872,9273.0
2020-07-15 14:40:00,82.67,82.68,82.67,82.67,8607.0,72.0872,72.0959,72.0872,72.0872,8607.0
2020-07-15 14:45:00,82.68,82.68,82.67,82.67,52939.0,72.0959,72.0959,72.0872,72.0872,52939.0
2020-07-15 14:50:00,82.68,82.68,82.67,82.67,27058.0,72.0959,72.0959,72.0872,72.0872,27058.0
2020-07-15 14:55:00,82.67,82.68,82.67,82.67,18552.0,72.0872,72.0959,72.0872,72.0872,18552.0
2020-07-15 15:00:00,82.67,82.68,82.67,82.67,10832.0,72.0872,72.0959,72.0872,72.0872,10832.0
2020-07-15 15:05:00,82.68,82.68,82.67,82.67,10942.0,72.0959,72.0959,72.0872,72.0872,10942.0
2020-07-15 15:10:00,82.67,82.68,82.67,82.67,4137.0,72.0872,72.0959,72.0872,72.0872,4137.0
2020-07-15 15:15:00,82.67,82.68,82.67,82.67,14572.0,72.0872,72.0959,72.0872,72.0872,14572.0
2020-07-15 15:20:00,82.67,82.68,82.67,82.68,9117.0,72.0872,72.0959,72.0872,72.0959,9117.0
2020-07-15 15:25:00,82.67,82.69,82.67,82.69,14999.0,72.0872,72.1047,72.0872,72.1047,14999.0
2020-07-15 15:30:00,82.68,82.7,82.68,82.69,29338.0,72.0959,72.1134,72.0959,72.1047,29338.0
2020-07-15 15:35:00,82.7,82.7,82.68,82.69,14263.0,72.1134,72.1134,72.0959,72.1047,14263.0
2020-07-15 15:40:00,82.7,82.7,82.68,82.7,23534.0,72.1134,72.1134,72.0959,72.1134,23534.0
2020-07-15 15:45:00,82.7,82.7,82.68,82.69,18188.0,72.1134,72.1134,72.0959,72.1047,18188.0
2020-07-15 15:50:00,82.69,82.69,82.68,82.69,44531.0,72.1047,72.1047,72.0959,72.1047,44531.0
2020-07-15 15:55:00,82.68,82.69,82.68,82.69,29587.0,72.0959,72.1047,72.0959,72.1047,29587.0
2020-07-16 09:30:00,82.73,82.73,82.7,82.72,63276.0,72.1395,72.1395,72.1134,72.1308,63276.0
2020-07-16 09:35:00,82.72,82.72,82.7,82.71,14872.0,72.1308,72.1308,72.1134,72.1221,14872.0
2020-07-16 09:40:00,82.71,82.72,82.7,82.72,5277.0,72.1221,72.1308,72.1134,72.1308,5277.0
2020-07-16 09:45:00,82.72,82.72,82.7,82.71,30845.0,72.1308,72.1308,72.1134,72.1221,30845.0
2020-07-16 09:50:00,82.72,82.72,82.7,82.71,23938.0,72.1308,72.1308,72.1134,72.1221,23938.0
2020-07-16 09:55:00,82.72,82.72,82.7,82.72,44791.0,72.1308,72.1308,72.1134,72.1308,44791.0
2020-07-16 10:00:00,82.72,82.72,82.71,82.72,41711.0,72.1308,72.1308,72.1221,72.1308,41711.0
2020-07-16 10:05:00,82.72,82.72,82.71,82.71,20169.0,72.1308,72.1308,72.1221,72.1221,20169.0
2020-07-16 10:10:00,82.72,82.73,82.71,82.72,50480.0,72.1308,72.1395,72.1221,72.1308,50480.0
2020-07-16 10:15:00,82.73,82.73,82.72,82.72,244914.0,72.1395,72.1395,72.1308,72.1308,244914.0
2020-07-16 10:20:00,82.72,82.73,82.72,82.73,25107.0,72.1308,72.1395,72.1308,72.1395,25107.0
2020-07-16 10:25:00,82.73,82.74,82.72,82.73,70215.0,72.1395,72.1483,72.1308,72.1395,70215.0
2020-07-16 10:30:00,82.72,82.74,82.72,82.73,43038.0,72.1308,72.1483,72.1308,72.1395,43038.0
2020-07-16 10:35:00,82.73,82.74,82.73,82.73,14327.0,72.1395,72.1483,72.1395,72.1395,14327.0
2020-07-16 10:40:00,82.73,82.74,82.73,82.73,10185.0,72.1395,72.1483,72.1395,72.1395,10185.0
2020-07-16 10:45:00,82.74,82.74,82.73,82.73,21839.0,72.1483,72.1483,72.1395,72.1395,21839.0
2020-07-16 10:50:00,82.73,82.74,82.73,82.74,19316.0,72.1395,72.1483,72.1395,72.1483,19316.0
2020-07-16 10:55:00,82.73,82.74,82.73,82.73,24526.0,72.1395,72.1483,72.1395,72.1395,24526.0
2020-07-16 11:00:00,82.73,82.74,82.73,82.74,6403.0,72.1395,72.1483,72.1395,72.1483,6403.0
2020-07-16 11:05:00,82.73,82.74,82.73,82.74,23696.0,72.1395,72.1483,72.1395,72.1483,23696.0
2020-07-16 11:10:00,82.74,82.74,82.73,82.73,58791.0,72.1483,72.1483,72.1395,72.1395,58791.0
2020-07-16 11:15:00,82.73,82.74,82.73,82.73,62901.0,72.1395,72.1483,72.1395,72.1395,62901.0
2020-07-16 11:20:00,82.73,82.74,82.73,82.74,25554.0,72.1395,72.1483,72.1395,72.1483,25554.0
2020-07-16 11:25:00,82.73,82.74,82.73,82.73,20094.0,72.1395,72.1483,72.1395,72.1395,20094.0
2020-07-16 11:30:00,82.73,82.74,82.73,82.73,18301.0,72.1395,72.1483,72.1395,72.1395,18301.0
2020-07-16 11:35:00,82.73,82.74,82.73,82.73,14855.0,72.1395,72.1483,72.1395,72.1395,14855.0
2020-07-16 11:40:00,82.74,82.74,82.73,82.73,14975.0,72.1483,72.1483,72.1395,72.1395,14975.0
2020-07-16 11:45:00,82.73,82.74,82.73,82.74,69682.0,72.1395,72.1483,72.1395,72.1483,69682.0
2020-07-16 11:50:00,82.74,82.74,82.73,82.73,14262.0,72.1483,72.1483,72.1395,72.1395,14262.0
2020-07-16 11:55:00,82.73,82.74,82.73,82.73,6487.0,72.1395,72.1483,72.1395,72.1395,6487.0
2020-07-16 12:00:00,82.73,82.74,82.73,82.73,13904.0,72.1395,72.1483,72.1395,72.1395,13904.0
2020-07-16 12:05:00,82.74,82.75,82.73,82.74,24986.0,72.1483,72.157,72.1395,72.1483,24986.0
2020-07-16 12:10:00,82.75,82.75,82.74,82.74,14914.0,72.157,72.157,72.1483,72.1483,14914.0
2020-07-16 12:15:00,82.74,82.75,82.74,82.74,173789.0,72.1483,72.157,72.1483,72.1483,173789.0
2020-07-16 12:20:00,82.75,82.75,82.74,82.74,17070.0,72.157,72.157,72.1483,72.1483,17070.0
2020-07-16 12:25:00,82.75,82.75,82.74,82.75,35748.0,72.157,72.157,72.1483,72.157,35748.0
2020-07-16 12:30:00,82.74,82.75,82.74,82.75,11289.0,72.1483,72.157,72.1483,72.157,11289.0
2020-07-16 12:35:00,82.74,82.75,82.74,82.74,9797.0,72.1483,72.157,72.1483,72.1483,9797.0
2020-07-16 12:40:00,82.75,82.75,82.74,82.75,13093.0,72.157,72.157,72.1483,72.157,13093.0
2020-07-16 12:45:00,82.75,82.75,82.74,82.74,8726.0,72.157,72.157,72.1483,72.1483,8726.0
2020-07-16 12:50:00,82.75,82.75,82.74,82.75,7245.0,72.157,72.157,72.1483,72.157,7245.0
2020-07-16 12:55:00,82.74,82.75,82.74,82.75,22066.0,72.1483,72.157,72.1483,72.157,22066.0
2020-07-16 13:00:00,82.74,82.75,82.73,82.73,44735.0,72.1483,72.157,72.1395,72.1395,44735.0
2020-07-16 13:05:00,82.73,82.75,82.73,82.75,3458.0,72.1395,72.157,72.1395,72.157,3458.0
2020-07-16 13:10:00,82.74,82.75,82.74,82.75,34161.0,72.1483,72.157,72.1483,72.157,34161.0
2020-07-16 13:15:00,82.75,82.75,82.74,82.74,8229.0,72.157,72.157,72.1483,72.1483,8229.0
2020-07-16 13:20:00,82.74,82.75,82.74,82.75,9410.0,72.1483,72.157,72.1483,72.157,9410.0
2020-07-16 13:25:00,82.74,82.75,82.74,82.75,9539.0,72.1483,72.157,72.1483,72.157,9539.0
2020-07-16 13:30:00,82.74,82.75,82.74,82.75,50810.0,72.1483,72.157,72.1483,72.157,50810.0
2020-07-16 13:35:00,82.75,82.75,82.74,82.75,74271.0,72.157,72.157,72.1483,72.157,74271.0
2020-07-16 13:40:00,82.75,82.75,82.74,82.75,7971.0,72.157,72.157,72.1483,72.157,7971.0
2020-07-16 13:45:00,82.75,82.75,82.74,82.75,20926.0,72.157,72.157,72.1483,72.157,20926.0
2020-07-16 13:50:00,82.75,82.75,82.74,82.75,8655.0,72.157,72.157,72.1483,72.157,8655.0
2020-07-16 13:55:00,82.74,82.75,82.74,82.74,12920.0,72.1483,72.157,72.1483,72.1483,12920.0
2020-07-16 14:00:00,82.75,82.75,82.74,82.74,20284.0,72.157,72.157,72.1483,72.1483,20284.0
2020-07-16 14:05:00,82.75,82.75,82.74,82.75,11060.0,72.157,72.157,72.1483,72.157,11060.0
2020-07-16 14:10:00,82.74,82.75,82.74,82.75,15017.0,72.1483,72.157,72.1483,72.157,15017.0
2020-07-16 14:15:00,82.75,82.75,82.74,82.75,7458.0,72.157,72.157,72.1483,72.157,7458.0
2020-07-16 14:20:00,82.75,82.75,82.74,82.75,12496.0,72.157,72.157,72.1483,72.157,12496.0
2020-07-16 14:25:00,82.75,82.75,82.74,82.75,17178.0,72.157,72.157,72.1483,72.157,17178.0
2020-07-16 14:30:00,82.75,82.75,82.74,82.75,101928.0,72.157,72.157,72.1483,72.157,101928.0
2020-07-16 14:35:00,82.75,82.75,82.74,82.75,17833.0,72.157,72.157,72.1483,72.157,17833.0
2020-07-16 14:40:00,82.75,82.75,82.74,82.74,11233.0,72.157,72.157,72.1483,72.1483,11233.0
2020-07-16 14:45:00,82.75,82.77,82.74,82.77,55781.0,72.157,72.1744,72.1483,72.1744,55781.0
2020-07-16 14:50:00,82.77,82.77,82.76,82.77,36552.0,72.1744,72.1744,72.1657,72.1744,36552.0
2020-07-16 14:55:00,82.77,82.77,82.76,82.77,9476.0,72.1744,72.1744,72.1657,72.1744,9476.0
2020-07-16 15:00:00,82.76,82.77,82.76,82.77,17957.0,72.1657,72.1744,72.1657,72.1744,17957.0
2020-07-16 15:05:00,82.77,82.77,82.76,82.76,8956.0,72.1744,72.1744,72.1657,72.1657,8956.0
2020-07-16 15:10:00,82.77,82.77,82.76,82.76,22354.0,72.1744,72.1744,72.1657,72.1657,22354.0
2020-07-16 15:15:00,82.77,82.77,82.76,82.77,24428.0,72.1744,72.1744,72.1657,72.1744,24428.0
2020-07-16 15:20:00,82.76,82.77,82.76,82.77,11917.0,72.1657,72.1744,72.1657,72.1744,11917.0
2020-07-16 15:25:00,82.76,82.77,82.76,82.77,14664.0,72.1657,72.1744,72.1657,72.1744,14664.0
2020-07-16 15:30:00,82.77,82.77,82.76,82.77,24935.0,72.1744,72.1744,72.1657,72.1744,24935.0
2020-07-16 15:35:00,82.77,82.77,82.76,82.77,23186.0,72.1744,72.1744,72.1657,72.1744,23186.0
2020-07-16 15:40:00,82.76,82.77,82.76,82.77,33675.0,72.1657,72.1744,72.1657,72.1744,33675.0
2020-07-16 15:45:00,82.77,82.77,82.76,82.76,24881.0,72.1744,72.1744,72.1657,72.1657,24881.0
2020-07-16 15:50:00,82.76,82.77,82.75,82.76,26161.0,72.1657,72.1744,72.157,72.1657,26161.0
2020-07-16 15:55:00,82.75,82.76,82.75,82.75,25584.0,72.157,72.1657,72.157,72.157,25584.0
2020-07-17 09:30:00,82.76,82.77,82.74,82.76,54545.0,72.1657,72.1744,72.1483,72.1657,54545.0
2020-07-17 09:35:00,82.75,82.76,82.75,82.76,12642.0,72.157,72.1657,72.157,72.1657,12642.0
2020-07-17 09:40:00,82.76,82.76,82.74,82.75,17187.0,72.1657,72.1657,72.1483,72.157,17187.0
2020-07-17 09:45:00,82.75,82.76,82.74,82.76,6666.0,72.157,72.1657,72.1483,72.1657,6666.0
2020-07-17 09:50:00,82.76,82.76,82.75,82.76,10451.0,72.1657,72.1657,72.157,72.1657,10451.0
2020-07-17 09:55:00,82.76,82.76,82.75,82.76,8645.0,72.1657,72.1657,72.157,72.1657,8645.0
2020-07-17 10:00:00,82.75,82.76,82.75,82.76,16699.0,72.157,72.1657,72.157,72.1657,16699.0
2020-07-17 10:05:00,82.76,82.77,82.75,82.77,20103.0,72.1657,72.1744,72.157,72.1744,20103.0
2020-07-17 10:10:00,82.77,82.78,82.76,82.77,2308273.0,72.1744,72.1831,72.1657,72.1744,2308273.0
2020-07-17 10:15:00,82.77,82.78,82.76,82.77,136598.0,72.1744,72.1831,72.1657,72.1744,136598.0
2020-07-17 10:20:00,82.77,82.78,82.76,82.76,8580.0,72.1744,72.1831,72.1657,72.1657,8580.0
2020-07-17 10:25:00,82.77,82.77,82.76,82.77,11954.0,72.1744,72.1744,72.1657,72.1744,11954.0
2020-07-17 10:30:00,82.76,82.77,82.76,82.76,51206.0,72.1657,72.1744,72.1657,72.1657,51206.0
2020-07-17 10:35:00,82.76,82.77,82.76,82.77,6381.0,72.1657,72.1744,72.1657,72.1744,6381.0
2020-07-17 10:40:00,82.77,82.78,82.76,82.77,11787.0,72.1744,72.1831,72.1657,72.1744,11787.0
2020-07-17 10:45:00,82.78,82.79,82.77,82.78,78108.0,72.1831,72.1919,72.1744,72.1831,78108.0
2020-07-17 10:50:00,82.78,82.78,82.77,82.77,7845.0,72.1831,72.1831,72.1744,72.1744,7845.0
2020-07-17 10:55:00,82.78,82.78,82.77,82.78,10994.0,72.1831,72.1831,72.1744,72.1831,10994.0
2020-07-17 11:00:00,82.78,82.79,82.77,82.79,21342.0,72.1831,72.1919,72.1744,72.1919,21342.0
2020-07-17 11:05:00,82.79,82.79,82.78,82.78,18812.0,72.1919,72.1919,72.1831,72.1831,18812.0
2020-07-17 11:10:00,82.79,82.79,82.77,82.78,33496.0,72.1919,72.1919,72.1744,72.1831,33496.0
2020-07-17 11:15:00,82.78,82.78,82.77,82.78,6032.0,72.1831,72.1831,72.1744,72.1831,6032.0
2020-07-17 11:20:00,82.78,82.79,82.77,82.79,22474.0,72.1831,72.1919,72.1744,72.1919,22474.0
2020-07-17 11:25:00,82.78,82.79,82.77,82.79,106970.0,72.1831,72.1919,72.1744,72.1919,106970.0
2020-07-17 11:30:00,82.79,82.79,82.78,82.79,93667.0,72.1919,72.1919,72.1831,72.1919,93667.0
2020-07-17 11:35:00,82.78,82.79,82.78,82.79,5445.0,72.1831,72.1919,72.1831,72.1919,5445.0
2020-07-17 11:40:00,82.79,82.79,82.78,82.79,9861.0,72.1919,72.1919,72.1831,72.1919,9861.0
2020-07-17 11:45:00,82.79,82.79,82.78,82.79,8600.0,72.1919,72.1919,72.1831,72.1919,8600.0
2020-07-17 11:50:00,82.79,82.79,82.78,82.78,6317.0,72.1919,72.1919,72.1831,72.1831,6317.0
2020-07-17 11:55:00,82.79,82.79,82.78,82.78,6623.0,72.1919,72.1919,72.1831,72.1831,6623.0
2020-07-17 12:00:00,82.79,82.79,82.78,82.79,7938.0,72.1919,72.1919,72.1831,72.1919,7938.0
2020-07-17 12:05:00,82.78,82.79,82.78,82.79,3740.0,72.1831,72.1919,72.1831,72.1919,3740.0
2020-07-17 12:10:00,82.79,82.79,82.78,82.78,7522.0,72.1919,72.1919,72.1831,72.1831,7522.0
2020-07-17 12:15:00,82.79,82.79,82.77,82.78,33627.0,72.1919,72.1919,72.1744,72.1831,33627.0
2020-07-17 12:20:00,82.78,82.78,82.77,82.78,32613.0,72.1831,72.1831,72.1744,72.1831,32613.0
2020-07-17 12:25:00,82.78,82.78,82.77,82.77,3760.0,72.1831,72.1831,72.1744,72.1744,3760.0
2020-07-17 12:30:00,82.78,82.78,82.77,82.78,47587.0,72.1831,72.1831,72.1744,72.1831,47587.0
2020-07-17 12:35:00,82.78,82.78,82.77,82.78,21199.0,72.1831,72.1831,72.1744,72.1831,21199.0
2020-07-17 12:40:00,82.77,82.78,82.77,82.78,34391.0,72.1744,72.1831,72.1744,72.1831,34391.0
2020-07-17 12:45:00,82.78,82.78,82.77,82.77,7417.0,72.1831,72.1831,72.1744,72.1744,7417.0
2020-07-17 12:50:00,82.77,82.78,82.77,82.78,9160.0,72.1744,72.1831,72.1744,72.1831,9160.0
2020-07-17 12:55:00,82.77,82.78,82.77,82.78,9992.0,72.1744,72.1831,72.1744,72.1831,9992.0
2020-07-17 13:00:00,82.78,82.78,82.77,82.77,9633.0,72.1831,72.1831,72.1744,72.1744,9633.0
2020-07-17 13:05:00,82.77,82.78,82.77,82.78,26187.0,72.1744,72.1831,72.1744,72.1831,26187.0
2020-07-17 13:10:00,82.77,82.78,82.77,82.78,9394.0,72.1744,72.1831,72.1744,72.1831,9394.0
2020-07-17 13:15:00,82.78,82.78,82.77,82.78,23265.0,72.1831,72.1831,72.1744,72.1831,23265.0
2020-07-17 13:20:00,82.78,82.78,82.77,82.78,10238.0,72.1831,72.1831,72.1744,72.1831,10238.0
2020-07-17 13:25:00,82.77,82.78,82.77,82.77,21474.0,72.1744,72.1831,72.1744,72.1744,21474.0
2020-07-17 13:30:00,82.78,82.78,82.76,82.77,62200.0,72.1831,72.1831,72.1657,72.1744,62200.0
2020-07-17 13:35:00,82.77,82.77,82.76,82.77,22148.0,72.1744,72.1744,72.1657,72.1744,22148.0
2020-07-17 13:40:00,82.76,82.77,82.76,82.77,27751.0,72.1657,72.1744,72.1657,72.1744,27751.0
2020-07-17 13:45:00,82.77,82.77,82.76,82.77,21785.0,72.1744,72.1744,72.1657,72.1744,21785.0
2020-07-17 13:50:00,82.77,82.77,82.76,82.77,16471.0,72.1744,72.1744,72.1657,72.1744,16471.0
2020-07-17 13:55:00,82.77,82.77,82.76,82.77,19016.0,72.1744,72.1744,72.1657,72.1744,19016.0
2020-07-17 14:00:00,82.77,82.77,82.76,82.76,19505.0,72.1744,72.1744,72.1657,72.1657,19505.0
2020-07-17 14:05:00,82.77,82.77,82.76,82.77,19723.0,72.1744,72.1744,72.1657,72.1744,19723.0
2020-07-17 14:10:00,82.77,82.77,82.76,82.77,15663.0,72.1744,72.1744,72.1657,72.1744,15663.0
2020-07-17 14:15:00,82.77,82.77,82.76,82.77,10629.0,72.1744,72.1744,72.1657,72.1744,10629.0
2020-07-17 14:20:00,82.77,82.77,82.76,82.77,20839.0,72.1744,72.1744,72.1657,72.1744,20839.0
2020-07-17 14:25:00,82.77,82.77,82.76,82.77,28685.0,72.1744,72.1744,72.1657,72.1744,28685.0
2020-07-17 14:30:00,82.76,82.77,82.76,82.77,20056.0,72.1657,72.1744,72.1657,72.1744,20056.0
2020-07-17 14:35:00,82.77,82.77,82.76,82.77,31242.0,72.1744,72.1744,72.1657,72.1744,31242.0
2020-07-17 14:40:00,82.77,82.77,82.76,82.77,14400.0,72.1744,72.1744,72.1657,72.1744,14400.0
2020-07-17 14:45:00,82.76,82.77,82.76,82.77,19311.0,72.1657,72.1744,72.1657,72.1744,19311.0
2020-07-17 14:50:00,82.77,82.77,82.76,82.76,46374.0,72.1744,72.1744,72.1657,72.1657,46374.0
2020-07-17 14:55:00,82.77,82.77,82.76,82.77,77617.0,72.1744,72.1744,72.1657,72.1744,77617.0
2020-07-17 15:00:00,82.77,82.77,82.76,82.77,36408.0,72.1744,72.1744,72.1657,72.1744,36408.0
2020-07-17 15:05:00,82.76,82.77,82.76,82.77,9839.0,72.1657,72.1744,72.1657,72.1744,9839.0
2020-07-17 15:10:00,82.76,82.77,82.76,82.76,11240.0,72.1657,72.1744,72.1657,72.1657,11240.0
2020-07-17 15:15:00,82.77,82.77,82.76,82.77,16476.0,72.1744,72.1744,72.1657,72.1744,16476.0
2020-07-17 15:20:00,82.77,82.77,82.76,82.77,27479.0,72.1744,72.1744,72.1657,72.1744,27479.0
2020-07-17 15:25:00,82.77,82.77,82.76,82.77,12418.0,72.1744,72.1744,72.1657,72.1744,12418.0
2020-07-17 15:30:00,82.76,82.77,82.76,82.77,64580.0,72.1657,72.1744,72.1657,72.1744,64580.0
2020-07-17 15:35:00,82.76,82.78,82.76,82.78,74305.0,72.1657,72.1831,72.1657,72.1831,74305.0
2020-07-17 15:40:00,82.78,82.78,82.77,82.78,33298.0,72.1831,72.1831,72.1744,72.1831,33298.0
2020-07-17 15:45:00,82.77,82.8,82.77,82.8,27757.0,72.1744,72.2006,72.1744,72.2006,27757.0
2020-07-17 15:50:00,82.79,82.8,82.79,82.8,17029.0,72.1919,72.2006,72.1919,72.2006,17029.0
2020-07-17 15:55:00,82.8,82.8,82.79,82.8,42794.0,72.2006,72.2006,72.1919,72.2006,42794.0
2020-07-20 09:30:00,82.82,82.91,82.8,82.84,71396.0,72.218,72.2965,72.2006,72.2355,71396.0
2020-07-20 09:35:00,82.83,82.84,82.82,82.83,52747.0,72.2267,72.2355,72.218,72.2267,52747.0
2020-07-20 09:40:00,82.83,82.84,82.82,82.84,9453.0,72.2267,72.2355,72.218,72.2355,9453.0
2020-07-20 09:45:00,82.83,82.84,82.83,82.83,23290.0,72.2267,72.2355,72.2267,72.2267,23290.0
2020-07-20 09:50:00,82.84,82.84,82.83,82.84,3656.0,72.2355,72.2355,72.2267,72.2355,3656.0
2020-07-20 09:55:00,82.84,82.84,82.83,82.83,21000.0,72.2355,72.2355,72.2267,72.2267,21000.0
2020-07-20 10:00:00,82.84,82.84,82.83,82.84,9552.0,72.2355,72.2355,72.2267,72.2355,9552.0
2020-07-20 10:05:00,82.84,82.84,82.83,82.84,4829.0,72.2355,72.2355,72.2267,72.2355,4829.0
2020-07-20 10:10:00,82.84,82.84,82.83,82.84,18323.0,72.2355,72.2355,72.2267,72.2355,18323.0
2020-07-20 10:15:00,82.84,82.84,82.83,82.84,19110.0,72.2355,72.2355,72.2267,72.2355,19110.0
2020-07-20 10:20:00,82.84,82.84,82.83,82.84,17533.0,72.2355,72.2355,72.2267,72.2355,17533.0
2020-07-20 10:25:00,82.83,82.84,82.83,82.84,22410.0,72.2267,72.2355,72.2267,72.2355,22410.0
2020-07-20 10:30:00,82.84,82.84,82.83,82.84,6054.0,72.2355,72.2355,72.2267,72.2355,6054.0
2020-07-20 10:35:00,82.84,82.84,82.83,82.84,85454.0,72.2355,72.2355,72.2267,72.2355,85454.0
2020-07-20 10:40:00,82.84,82.84,82.83,82.83,6512.0,72.2355,72.2355,72.2267,72.2267,6512.0
2020-07-20 10:45:00,82.84,82.84,82.83,82.84,9719.0,72.2355,72.2355,72.2267,72.2355,9719.0
2020-07-20 10:50:00,82.83,82.84,82.83,82.84,15509.0,72.2267,72.2355,72.2267,72.2355,15509.0
2020-07-20 10:55:00,82.84,82.84,82.81,82.82,15448.0,72.2355,72.2355,72.2093,72.218,15448.0
2020-07-20 11:00:00,82.81,82.82,82.81,82.81,16187.0,72.2093,72.218,72.2093,72.2093,16187.0
2020-07-20 11:05:00,82.81,82.82,82.81,82.81,7019.0,72.2093,72.218,72.2093,72.2093,7019.0
2020-07-20 11:10:00,82.82,82.83,82.81,82.82,22643.0,72.218,72.2267,72.2093,72.218,22643.0
2020-07-20 11:15:00,82.82,82.82,82.81,82.81,7291.0,72.218,72.218,72.2093,72.2093,7291.0
2020-07-20 11:20:00,82.81,82.82,82.79,82.81,54679.0,72.2093,72.218,72.1919,72.2093,54679.0
2020-07-20 11:25:00,82.81,82.82,82.81,82.81,6446.0,72.2093,72.218,72.2093,72.2093,6446.0
2020-07-20 11:30:00,82.81,82.82,82.81,82.81,29811.0,72.2093,72.218,72.2093,72.2093,29811.0
2020-07-20 11:35:00,82.82,82.82,82.81,82.81,12894.0,72.218,72.218,72.2093,72.2093,12894.0
2020-07-20 11:40:00,82.81,82.82,82.81,82.82,43551.0,72.2093,72.218,72.2093,72.218,43551.0
2020-07-20 11:45:00,82.81,82.82,82.81,82.82,16092.0,72.2093,72.218,72.2093,72.218,16092.0
2020-07-20 11:50:00,82.81,82.82,82.81,82.81,7960.0,72.2093,72.218,72.2093,72.2093,7960.0
2020-07-20 11:55:00,82.81,82.82,82.8,82.81,11284.0,72.2093,72.218,72.2006,72.2093,11284.0
2020-07-20 12:00:00,82.81,82.81,82.8,82.81,5601.0,72.2093,72.2093,72.2006,72.2093,5601.0
2020-07-20 12:05:00,82.81,82.81,82.8,82.81,18786.0,72.2093,72.2093,72.2006,72.2093,18786.0
2020-07-20 12:10:00,82.81,82.81,82.8,82.81,8348.0,72.2093,72.2093,72.2006,72.2093,8348.0
2020-07-20 12:15:00,82.81,82.82,82.8,82.81,16086.0,72.2093,72.218,72.2006,72.2093,16086.0
2020-07-20 12:20:00,82.81,82.82,82.8,82.81,86631.0,72.2093,72.218,72.2006,72.2093,86631.0
2020-07-20 12:25:00,82.81,82.82,82.81,82.81,17527.0,72.2093,72.218,72.2093,72.2093,17527.0
2020-07-20 12:30:00,82.82,82.82,82.81,82.82,24203.0,72.218,72.218,72.2093,72.218,24203.0
2020-07-20 12:35:00,82.81,82.82,82.81,82.81,13025.0,72.2093,72.218,72.2093,72.2093,13025.0
2020-07-20 12:40:00,82.81,82.82,82.81,82.82,6984.0,72.2093,72.218,72.2093,72.218,6984.0
2020-07-20 12:45:00,82.82,82.82,82.81,82.82,25788.0,72.218,72.218,72.2093,72.218,25788.0
2020-07-20 12:50:00,82.81,82.82,82.81,82.81,13841.0,72.2093,72.218,72.2093,72.2093,13841.0
2020-07-20 12:55:00,82.81,82.82,82.81,82.81,11983.0,72.2093,72.218,72.2093,72.2093,11983.0
2020-07-20 13:00:00,82.81,82.82,82.81,82.81,10888.0,72.2093,72.218,72.2093,72.2093,10888.0
2020-07-20 13:05:00,82.82,82.82,82.81,82.81,7972.0,72.218,72.218,72.2093,72.2093,7972.0
2020-07-20 13:10:00,82.81,82.82,82.81,82.82,7142.0,72.2093,72.218,72.2093,72.218,7142.0
2020-07-20 13:15:00,82.81,82.82,82.81,82.81,17872.0,72.2093,72.218,72.2093,72.2093,17872.0
2020-07-20 13:20:00,82.82,82.82,82.81,82.82,19072.0,72.218,72.218,72.2093,72.218,19072.0
2020-07-20 13:25:00,82.82,82.82,82.81,82.81,62941.0,72.218,72.218,72.2093,72.2093,62941.0
2020-07-20 13:30:00,82.81,82.82,82.81,82.82,13843.0,72.2093,72.218,72.2093,72.218,13843.0
2020-07-20 13:35:00,82.81,82.82,82.81,82.81,27641.0,72.2093,72.218,72.2093,72.2093,27641.0
2020-07-20 13:40:00,82.82,82.82,82.81,82.81,12969.0,72.218,72.218,72.2093,72.2093,12969.0
2020-07-20 13:45:00,82.82,82.82,82.81,82.81,16140.0,72.218,72.218,72.2093,72.2093,16140.0
2020-07-20 13:50:00,82.82,82.82,82.81,82.81,31228.0,72.218,72.218,72.2093,72.2093,31228.0
2020-07-20 13:55:00,82.82,82.82,82.81,82.81,17772.0,72.218,72.218,72.2093,72.2093,17772.0
2020-07-20 14:00:00,82.82,82.82,82.81,82.81,53042.0,72.218,72.218,72.2093,72.2093,53042.0
2020-07-20 14:05:00,82.81,82.82,82.81,82.81,28898.0,72.2093,72.218,72.2093,72.2093,28898.0
2020-07-20 14:10:00,82.82,82.82,82.81,82.82,12222.0,72.218,72.218,72.2093,72.218,12222.0
2020-07-20 14:15:00,82.81,82.82,82.81,82.82,22295.0,72.2093,72.218,72.2093,72.218,22295.0
2020-07-20 14:20:00,82.81,82.82,82.81,82.82,21202.0,72.2093,72.218,72.2093,72.218,21202.0
2020-07-20 14:25:00,82.81,82.82,82.81,82.81,32037.0,72.2093,72.218,72.2093,72.2093,32037.0
2020-07-20 14:30:00,82.81,82.82,82.81,82.81,30475.0,72.2093,72.218,72.2093,72.2093,30475.0
2020-07-20 14:35:00,82.82,82.82,82.81,82.82,37366.0,72.218,72.218,72.2093,72.218,37366.0
2020-07-20 14:40:00,82.81,82.82,82.81,82.81,18241.0,72.2093,72.218,72.2093,72.2093,18241.0
2020-07-20 14:45:00,82.81,82.82,82.81,82.81,36063.0,72.2093,72.218,72.2093,72.2093,36063.0
2020-07-20 14:50:00,82.81,82.82,82.81,82.81,52969.0,72.2093,72.218,72.2093,72.2093,52969.0
2020-07-20 14:55:00,82.81,82.82,82.81,82.81,28819.0,72.2093,72.218,72.2093,72.2093,28819.0
2020-07-20 15:00:00,82.82,82.82,82.81,82.81,20662.0,72.218,72.218,72.2093,72.2093,20662.0
2020-07-20 15:05:00,82.81,82.82,82.8,82.81,129362.0,72.2093,72.218,72.2006,72.2093,129362.0
2020-07-20 15:10:00,82.81,82.81,82.8,82.81,22529.0,72.2093,72.2093,72.2006,72.2093,22529.0
2020-07-20 15:15:00,82.8,82.81,82.8,82.81,58334.0,72.2006,72.2093,72.2006,72.2093,58334.0
2020-07-20 15:20:00,82.81,82.81,82.8,82.81,19377.0,72.2093,72.2093,72.2006,72.2093,19377.0
2020-07-20 15:25:00,82.81,82.82,82.8,82.82,22737.0,72.2093,72.218,72.2006,72.218,22737.0
2020-07-20 15:30:00,82.82,82.82,82.81,82.82,27197.0,72.218,72.218,72.2093,72.218,27197.0
2020-07-20 15:35:00,82.81,82.82,82.81,82.82,21848.0,72.2093,72.218,72.2093,72.218,21848.0
2020-07-20 15:40:00,82.81,82.82,82.81,82.82,16959.0,72.2093,72.218,72.2093,72.218,16959.0
2020-07-20 15:45:00,82.81,82.82,82.81,82.82,74282.0,72.2093,72.218,72.2093,72.218,74282.0
2020-07-20 15:50:00,82.82,82.82,82.81,82.81,42289.0,72.218,72.218,72.2093,72.2093,42289.0
2020-07-20 15:55:00,82.81,82.82,82.81,82.81,40399.0,72.2093,72.218,72.2093,72.2093,40399.0
2020-07-21 09:30:00,82.85,82.88,82.83,82.85,109421.0,72.2442,72.2703,72.2267,72.2442,109421.0
2020-07-21 09:35:00,82.84,82.85,82.84,82.84,56572.0,72.2355,72.2442,72.2355,72.2355,56572.0
2020-07-21 09:40:00,82.84,82.85,82.84,82.84,88801.0,72.2355,72.2442,72.2355,72.2355,88801.0
2020-07-21 09:45:00,82.84,82.86,82.84,82.86,142769.0,72.2355,72.2529,72.2355,72.2529,142769.0
2020-07-21 09:50:00,82.86,82.87,82.85,82.87,52234.0,72.2529,72.2616,72.2442,72.2616,52234.0
2020-07-21 09:55:00,82.86,82.87,82.86,82.87,9242.0,72.2529,72.2616,72.2529,72.2616,9242.0
2020-07-21 10:00:00,82.87,82.87,82.86,82.87,36847.0,72.2616,72.2616,72.2529,72.2616,36847.0
2020-07-21 10:05:00,82.86,82.87,82.86,82.87,23589.0,72.2529,72.2616,72.2529,72.2616,23589.0
2020-07-21 10:10:00,82.87,82.87,82.86,82.87,17926.0,72.2616,72.2616,72.2529,72.2616,17926.0
2020-07-21 10:15:00,82.87,82.87,82.86,82.87,10186.0,72.2616,72.2616,72.2529,72.2616,10186.0
2020-07-21 10:20:00,82.86,82.87,82.86,82.86,12469.0,72.2529,72.2616,72.2529,72.2529,12469.0
2020-07-21 10:25:00,82.87,82.87,82.86,82.87,15160.0,72.2616,72.2616,72.2529,72.2616,15160.0
2020-07-21 10:30:00,82.87,82.87,82.86,82.87,45163.0,72.2616,72.2616,72.2529,72.2616,45163.0
2020-07-21 10:35:00,82.87,82.87,82.86,82.86,6313.0,72.2616,72.2616,72.2529,72.2529,6313.0
2020-07-21 10:40:00,82.87,82.87,82.86,82.87,43476.0,72.2616,72.2616,72.2529,72.2616,43476.0
2020-07-21 10:45:00,82.87,82.87,82.86,82.87,8516.0,72.2616,72.2616,72.2529,72.2616,8516.0
2020-07-21 10:50:00,82.87,82.87,82.86,82.86,29997.0,72.2616,72.2616,72.2529,72.2529,29997.0
2020-07-21 10:55:00,82.87,82.87,82.86,82.87,13696.0,72.2616,72.2616,72.2529,72.2616,13696.0
2020-07-21 11:00:00,82.87,82.87,82.86,82.86,11470.0,72.2616,72.2616,72.2529,72.2529,11470.0
2020-07-21 11:05:00,82.87,82.87,82.86,82.87,6730.0,72.2616,72.2616,72.2529,72.2616,6730.0
2020-07-21 11:10:00,82.86,82.87,82.86,82.87,88628.0,72.2529,72.2616,72.2529,72.2616,88628.0
2020-07-21 11:15:00,82.87,82.88,82.86,82.88,23953.0,72.2616,72.2703,72.2529,72.2703,23953.0
2020-07-21 11:20:00,82.87,82.88,82.87,82.87,37022.0,72.2616,72.2703,72.2616,72.2616,37022.0
2020-07-21 11:25:00,82.88,82.88,82.87,82.87,23053.0,72.2703,72.2703,72.2616,72.2616,23053.0
2020-07-21 11:30:00,82.88,82.88,82.87,82.88,18967.0,72.2703,72.2703,72.2616,72.2703,18967.0
2020-07-21 11:35:00,82.88,82.88,82.87,82.88,26975.0,72.2703,72.2703,72.2616,72.2703,26975.0
2020-07-21 11:40:00,82.87,82.87,82.86,82.87,19890.0,72.2616,72.2616,72.2529,72.2616,19890.0
2020-07-21 11:45:00,82.87,82.87,82.86,82.86,20008.0,72.2616,72.2616,72.2529,72.2529,20008.0
2020-07-21 11:50:00,82.86,82.87,82.86,82.87,12083.0,72.2529,72.2616,72.2529,72.2616,12083.0
2020-07-21 11:55:00,82.87,82.88,82.86,82.88,8864.0,72.2616,72.2703,72.2529,72.2703,8864.0
2020-07-21 12:00:00,82.88,82.88,82.87,82.87,17640.0,72.2703,72.2703,72.2616,72.2616,17640.0
2020-07-21 12:05:00,82.88,82.88,82.87,82.88,18008.0,72.2703,72.2703,72.2616,72.2703,18008.0
2020-07-21 12:10:00,82.87,82.88,82.87,82.88,14357.0,72.2616,72.2703,72.2616,72.2703,14357.0
2020-07-21 12:15:00,82.88,82.88,82.87,82.88,9243.0,72.2703,72.2703,72.2616,72.2703,9243.0
2020-07-21 12:20:00,82.87,82.88,82.87,82.88,29018.0,72.2616,72.2703,72.2616,72.2703,29018.0
2020-07-21 12:25:00,82.88,82.88,82.87,82.88,7734.0,72.2703,72.2703,72.2616,72.2703,7734.0
2020-07-21 12:30:00,82.87,82.88,82.87,82.88,10707.0,72.2616,72.2703,72.2616,72.2703,10707.0
2020-07-21 12:35:00,82.88,82.88,82.87,82.88,12378.0,72.2703,72.2703,72.2616,72.2703,12378.0
2020-07-21 12:40:00,82.88,82.88,82.87,82.88,6376.0,72.2703,72.2703,72.2616,72.2703,6376.0
2020-07-21 12:45:00,82.88,82.88,82.87,82.88,24869.0,72.2703,72.2703,72.2616,72.2703,24869.0
2020-07-21 12:50:00,82.88,82.89,82.87,82.89,97222.0,72.2703,72.2791,72.2616,72.2791,97222.0
2020-07-21 12:55:00,82.89,82.89,82.88,82.88,7718.0,72.2791,72.2791,72.2703,72.2703,7718.0
2020-07-21 13:00:00,82.89,82.89,82.88,82.88,13283.0,72.2791,72.2791,72.2703,72.2703,13283.0
2020-07-21 13:05:00,82.88,82.89,82.88,82.88,6727.0,72.2703,72.2791,72.2703,72.2703,6727.0
2020-07-21 13:10:00,82.88,82.89,82.88,82.88,8343.0,72.2703,72.2791,72.2703,72.2703,8343.0
2020-07-21 13:15:00,82.88,82.89,82.88,82.89,13817.0,72.2703,72.2791,72.2703,72.2791,13817.0
2020-07-21 13:20:00,82.88,82.89,82.88,82.88,20657.0,72.2703,72.2791,72.2703,72.2703,20657.0
2020-07-21 13:25:00,82.89,82.89,82.88,82.89,10451.0,72.2791,72.2791,72.2703,72.2791,10451.0
2020-07-21 13:30:00,82.88,82.89,82.88,82.89,6397.0,72.2703,72.2791,72.2703,72.2791,6397.0
2020-07-21 13:35:00,82.89,82.89,82.88,82.89,36283.0,72.2791,72.2791,72.2703,72.2791,36283.0
2020-07-21 13:40:00,82.89,82.9,82.88,82.9,34461.0,72.2791,72.2878,72.2703,72.2878,34461.0
2020-07-21 13:45:00,82.9,82.9,82.89,82.9,17460.0,72.2878,72.2878,72.2791,72.2878,17460.0
2020-07-21 13:50:00,82.9,82.9,82.89,82.9,18177.0,72.2878,72.2878,72.2791,72.2878,18177.0
2020-07-21 13:55:00,82.9,82.9,82.89,82.89,9359.0,72.2878,72.2878,72.2791,72.2791,9359.0
2020-07-21 14:00:00,82.9,82.9,82.89,82.9,10973.0,72.2878,72.2878,72.2791,72.2878,10973.0
2020-07-21 14:05:00,82.9,82.9,82.89,82.9,7713.0,72.2878,72.2878,72.2791,72.2878,7713.0
2020-07-21 14:10:00,82.89,82.9,82.89,82.9,6706.0,72.2791,72.2878,72.2791,72.2878,6706.0
2020-07-21 14:15:00,82.89,82.9,82.89,82.9,9873.0,72.2791,72.2878,72.2791,72.2878,9873.0
2020-07-21 14:20:00,82.9,82.9,82.89,82.9,12405.0,72.2878,72.2878,72.2791,72.2878,12405.0
2020-07-21 14:25:00,82.89,82.9,82.89,82.9,23461.0,72.2791,72.2878,72.2791,72.2878,23461.0
2020-07-21 14:30:00,82.89,82.9,82.89,82.9,23637.0,72.2791,72.2878,72.2791,72.2878,23637.0
2020-07-21 14:35:00,82.89,82.9,82.89,82.9,21876.0,72.2791,72.2878,72.2791,72.2878,21876.0
2020-07-21 14:40:00,82.9,82.9,82.89,82.9,10613.0,72.2878,72.2878,72.2791,72.2878,10613.0
2020-07-21 14:45:00,82.9,82.9,82.89,82.9,9508.0,72.2878,72.2878,72.2791,72.2878,9508.0
2020-07-21 14:50:00,82.89,82.9,82.89,82.89,22797.0,72.2791,72.2878,72.2791,72.2791,22797.0
2020-07-21 14:55:00,82.89,82.9,82.89,82.9,13412.0,72.2791,72.2878,72.2791,72.2878,13412.0
2020-07-21 15:00:00,82.89,82.9,82.89,82.9,22585.0,72.2791,72.2878,72.2791,72.2878,22585.0
2020-07-21 15:05:00,82.89,82.9,82.89,82.9,22909.0,72.2791,72.2878,72.2791,72.2878,22909.0
2020-07-21 15:10:00,82.89,82.9,82.88,82.88,26938.0,72.2791,72.2878,72.2703,72.2703,26938.0
2020-07-21 15:15:00,82.89,82.89,82.88,82.89,72323.0,72.2791,72.2791,72.2703,72.2791,72323.0
2020-07-21 15:20:00,82.88,82.89,82.88,82.89,20246.0,72.2703,72.2791,72.2703,72.2791,20246.0
2020-07-21 15:25:00,82.89,82.9,82.88,82.89,77307.0,72.2791,72.2878,72.2703,72.2791,77307.0
2020-07-21 15:30:00,82.9,82.9,82.89,82.89,130000.0,72.2878,72.2878,72.2791,72.2791,130000.0
2020-07-21 15:35:00,82.9,82.9,82.89,82.89,34927.0,72.2878,72.2878,72.2791,72.2791,34927.0
2020-07-21 15:40:00,82.89,82.9,82.89,82.89,28497.0,72.2791,72.2878,72.2791,72.2791,28497.0
2020-07-21 15:45:00,82.89,82.91,82.89,82.9,39867.0,72.2791,72.2965,72.2791,72.2878,39867.0
2020-07-21 15:50:00,82.89,82.9,82.89,82.9,13924.0,72.2791,72.2878,72.2791,72.2878,13924.0
2020-07-21 15:55:00,82.89,82.91,82.89,82.89,28409.0,72.2791,72.2965,72.2791,72.2791,28409.0
2020-07-22 09:30:00,82.96,82.96,82.92,82.92,44117.0,72.3401,72.3401,72.3052,72.3052,44117.0
2020-07-22 09:35:00,82.92,82.93,82.92,82.92,4919.0,72.3052,72.3139,72.3052,72.3052,4919.0
2020-07-22 09:40:00,82.92,82.93,82.92,82.93,10154.0,72.3052,72.3139,72.3052,72.3139,10154.0
2020-07-22 09:45:00,82.93,82.93,82.92,82.92,7412.0,72.3139,72.3139,72.3052,72.3052,7412.0
2020-07-22 09:50:00,82.92,82.93,82.91,82.92,498902.0,72.3052,72.3139,72.2965,72.3052,498902.0
2020-07-22 09:55:00,82.93,82.93,82.92,82.92,49821.0,72.3139,72.3139,72.3052,72.3052,49821.0
2020-07-22 10:00:00,82.92,82.93,82.92,82.92,37130.0,72.3052,72.3139,72.3052,72.3052,37130.0
2020-07-22 10:05:00,82.93,82.93,82.91,82.92,30738.0,72.3139,72.3139,72.2965,72.3052,30738.0
2020-07-22 10:10:00,82.92,82.92,82.91,82.92,43896.0,72.3052,72.3052,72.2965,72.3052,43896.0
2020-07-22 10:15:00,82.92,82.92,82.91,82.92,6528.0,72.3052,72.3052,72.2965,72.3052,6528.0
2020-07-22 10:20:00,82.91,82.92,82.91,82.92,18292.0,72.2965,72.3052,72.2965,72.3052,18292.0
2020-07-22 10:25:00,82.91,82.92,82.91,82.92,24231.0,72.2965,72.3052,72.2965,72.3052,24231.0
2020-07-22 10:30:00,82.92,82.92,82.91,82.91,11412.0,72.3052,72.3052,72.2965,72.2965,11412.0
2020-07-22 10:35:00,82.92,82.92,82.91,82.92,45698.0,72.3052,72.3052,72.2965,72.3052,45698.0
2020-07-22 10:40:00,82.91,82.92,82.91,82.92,41559.0,72.2965,72.3052,72.2965,72.3052,41559.0
2020-07-22 10:45:00,82.92,82.92,82.91,82.92,8943.0,72.3052,72.3052,72.2965,72.3052,8943.0
2020-07-22 10:50:00,82.92,82.92,82.91,82.92,25369.0,72.3052,72.3052,72.2965,72.3052,25369.0
2020-07-22 10:55:00,82.92,82.92,82.91,82.91,11376.0,72.3052,72.3052,72.2965,72.2965,11376.0
2020-07-22 11:00:00,82.92,82.92,82.91,82.92,11269.0,72.3052,72.3052,72.2965,72.3052,11269.0
2020-07-22 11:05:00,82.91,82.92,82.91,82.91,45985.0,72.2965,72.3052,72.2965,72.2965,45985.0
2020-07-22 11:10:00,82.92,82.92,82.91,82.91,14819.0,72.3052,72.3052,72.2965,72.2965,14819.0
2020-07-22 11:15:00,82.92,82.92,82.91,82.91,46897.0,72.3052,72.3052,72.2965,72.2965,46897.0
2020-07-22 11:20:00,82.91,82.92,82.91,82.92,19090.0,72.2965,72.3052,72.2965,72.3052,19090.0
2020-07-22 11:25:00,82.91,82.92,82.91,82.91,26121.0,72.2965,72.3052,72.2965,72.2965,26121.0
2020-07-22 11:30:00,82.91,82.92,82.91,82.91,250135.0,72.2965,72.3052,72.2965,72.2965,250135.0
2020-07-22 11:35:00,82.91,82.92,82.91,82.92,12032.0,72.2965,72.3052,72.2965,72.3052,12032.0
2020-07-22 11:40:00,82.92,82.92,82.91,82.92,16684.0,72.3052,72.3052,72.2965,72.3052,16684.0
2020-07-22 11:45:00,82.92,82.92,82.91,82.92,12486.0,72.3052,72.3052,72.2965,72.3052,12486.0
2020-07-22 11:50:00,82.91,82.92,82.91,82.91,8418.0,72.2965,72.3052,72.2965,72.2965,8418.0
2020-07-22 11:55:00,82.92,82.92,82.91,82.92,20805.0,72.3052,72.3052,72.2965,72.3052,20805.0
2020-07-22 12:00:00,82.91,82.92,82.91,82.91,18034.0,72.2965,72.3052,72.2965,72.2965,18034.0
2020-07-22 12:05:00,82.91,82.92,82.91,82.91,18170.0,72.2965,72.3052,72.2965,72.2965,18170.0
2020-07-22 12:10:00,82.92,82.92,82.9,82.91,191255.0,72.3052,72.3052,72.2878,72.2965,191255.0
2020-07-22 12:15:00,82.91,82.91,82.9,82.91,5024.0,72.2965,72.2965,72.2878,72.2965,5024.0
2020-07-22 12:20:00,82.91,82.91,82.9,82.9,28502.0,72.2965,72.2965,72.2878,72.2878,28502.0
2020-07-22 12:25:00,82.91,82.91,82.9,82.91,14054.0,72.2965,72.2965,72.2878,72.2965,14054.0
2020-07-22 12:30:00,82.91,82.91,82.9,82.91,67371.0,72.2965,72.2965,72.2878,72.2965,67371.0
2020-07-22 12:35:00,82.91,82.91,82.9,82.91,10104.0,72.2965,72.2965,72.2878,72.2965,10104.0
2020-07-22 12:40:00,82.91,82.91,82.9,82.91,5952.0,72.2965,72.2965,72.2878,72.2965,5952.0
2020-07-22 12:45:00,82.9,82.91,82.9,82.91,7958.0,72.2878,72.2965,72.2878,72.2965,7958.0
2020-07-22 12:50:00,82.91,82.91,82.9,82.91,56063.0,72.2965,72.2965,72.2878,72.2965,56063.0
2020-07-22 12:55:00,82.91,82.91,82.9,82.91,23875.0,72.2965,72.2965,72.2878,72.2965,23875.0
2020-07-22 13:00:00,82.91,82.91,82.9,82.91,14195.0,72.2965,72.2965,72.2878,72.2965,14195.0
2020-07-22 13:05:00,82.91,82.92,82.9,82.92,24508.0,72.2965,72.3052,72.2878,72.3052,24508.0
2020-07-22 13:10:00,82.92,82.92,82.91,82.92,10228.0,72.3052,72.3052,72.2965,72.3052,10228.0
2020-07-22 13:15:00,82.92,82.92,82.9,82.9,12678.0,72.3052,72.3052,72.2878,72.2878,12678.0
2020-07-22 13:20:00,82.91,82.91,82.9,82.91,15474.0,72.2965,72.2965,72.2878,72.2965,15474.0
2020-07-22 13:25:00,82.9,82.91,82.9,82.91,44410.0,72.2878,72.2965,72.2878,72.2965,44410.0
2020-07-22 13:30:00,82.9,82.91,82.9,82.9,36224.0,72.2878,72.2965,72.2878,72.2878,36224.0
2020-07-22 13:35:00,82.9,82.91,82.86,82.87,119356.0,72.2878,72.2965,72.2529,72.2616,119356.0
2020-07-22 13:40:00,82.87,82.89,82.87,82.89,9925.0,72.2616,72.2791,72.2616,72.2791,9925.0
2020-07-22 13:45:00,82.88,82.9,82.88,82.89,72830.0,72.2703,72.2878,72.2703,72.2791,72830.0
2020-07-22 13:50:00,82.9,82.91,82.88,82.91,112892.0,72.2878,72.2965,72.2703,72.2965,112892.0
2020-07-22 13:55:00,82.9,82.91,82.88,82.9,81623.0,72.2878,72.2965,72.2703,72.2878,81623.0
2020-07-22 14:00:00,82.9,82.9,82.89,82.9,7507.0,72.2878,72.2878,72.2791,72.2878,7507.0
2020-07-22 14:05:00,82.9,82.9,82.88,82.9,21125.0,72.2878,72.2878,72.2703,72.2878,21125.0
2020-07-22 14:10:00,82.9,82.9,82.88,82.89,29674.0,72.2878,72.2878,72.2703,72.2791,29674.0
2020-07-22 14:15:00,82.88,82.89,82.88,82.89,21787.0,72.2703,72.2791,72.2703,72.2791,21787.0
2020-07-22 14:20:00,82.88,82.89,82.88,82.89,8401.0,72.2703,72.2791,72.2703,72.2791,8401.0
2020-07-22 14:25:00,82.88,82.89,82.87,82.89,48835.0,72.2703,72.2791,72.2616,72.2791,48835.0
2020-07-22 14:30:00,82.89,82.9,82.89,82.89,10911.0,72.2791,72.2878,72.2791,72.2791,10911.0
2020-07-22 14:35:00,82.9,82.9,82.89,82.9,16841.0,72.2878,72.2878,72.2791,72.2878,16841.0
2020-07-22 14:40:00,82.9,82.9,82.88,82.89,580749.0,72.2878,72.2878,72.2703,72.2791,580749.0
2020-07-22 14:45:00,82.89,82.9,82.89,82.9,15731.0,72.2791,72.2878,72.2791,72.2878,15731.0
2020-07-22 14:50:00,82.9,82.9,82.89,82.9,17998.0,72.2878,72.2878,72.2791,72.2878,17998.0
2020-07-22 14:55:00,82.9,82.9,82.89,82.9,17841.0,72.2878,72.2878,72.2791,72.2878,17841.0
2020-07-22 15:00:00,82.9,82.9,82.89,82.9,10235.0,72.2878,72.2878,72.2791,72.2878,10235.0
2020-07-22 15:05:00,82.9,82.9,82.88,82.88,31540.0,72.2878,72.2878,72.2703,72.2703,31540.0
2020-07-22 15:10:00,82.89,82.89,82.88,82.89,8882.0,72.2791,72.2791,72.2703,72.2791,8882.0
2020-07-22 15:15:00,82.89,82.9,82.88,82.9,25984.0,72.2791,72.2878,72.2703,72.2878,25984.0
2020-07-22 15:20:00,82.9,82.9,82.89,82.9,20640.0,72.2878,72.2878,72.2791,72.2878,20640.0
2020-07-22 15:25:00,82.9,82.9,82.89,82.9,18545.0,72.2878,72.2878,72.2791,72.2878,18545.0
2020-07-22 15:30:00,82.9,82.9,82.89,82.9,21015.0,72.2878,72.2878,72.2791,72.2878,21015.0
2020-07-22 15:35:00,82.9,82.91,82.89,82.91,31814.0,72.2878,72.2965,72.2791,72.2965,31814.0
2020-07-22 15:40:00,82.9,82.92,82.9,82.9,40682.0,72.2878,72.3052,72.2878,72.2878,40682.0
2020-07-22 15:45:00,82.91,82.91,82.9,82.91,45456.0,72.2965,72.2965,72.2878,72.2965,45456.0
2020-07-22 15:50:00,82.9,82.91,82.9,82.9,31843.0,72.2878,72.2965,72.2878,72.2878,31843.0
2020-07-22 15:55:00,82.9,82.92,82.9,82.9,82806.0,72.2878,72.3052,72.2878,72.2878,82806.0
2020-07-23 09:30:00,82.93,82.94,82.89,82.9,107342.0,72.3139,72.3227,72.2791,72.2878,107342.0
2020-07-23 09:35:00,82.9,82.9,82.89,82.9,9217.0,72.2878,72.2878,72.2791,72.2878,9217.0
2020-07-23 09:40:00,82.9,82.9,82.89,82.89,16184.0,72.2878,72.2878,72.2791,72.2791,16184.0
2020-07-23 09:45:00,82.9,82.9,82.89,82.9,17389.0,72.2878,72.2878,72.2791,72.2878,17389.0
2020-07-23 09:50:00,82.9,82.9,82.89,82.9,12841.0,72.2878,72.2878,72.2791,72.2878,12841.0
2020-07-23 09:55:00,82.9,82.9,82.89,82.9,35207.0,72.2878,72.2878,72.2791,72.2878,35207.0
2020-07-23 10:00:00,82.9,82.91,82.89,82.91,47584.0,72.2878,72.2965,72.2791,72.2965,47584.0
2020-07-23 10:05:00,82.91,82.91,82.9,82.91,25025.0,72.2965,72.2965,72.2878,72.2965,25025.0
2020-07-23 10:10:00,82.91,82.91,82.9,82.9,10024.0,72.2965,72.2965,72.2878,72.2878,10024.0
2020-07-23 10:15:00,82.91,82.91,82.9,82.9,4013.0,72.2965,72.2965,72.2878,72.2878,4013.0
2020-07-23 10:20:00,82.9,82.91,82.9,82.9,39684.0,72.2878,72.2965,72.2878,72.2878,39684.0
2020-07-23 10:25:00,82.9,82.91,82.9,82.91,10972.0,72.2878,72.2965,72.2878,72.2965,10972.0
2020-07-23 10:30:00,82.91,82.91,82.9,82.91,17817.0,72.2965,72.2965,72.2878,72.2965,17817.0
2020-07-23 10:35:00,82.91,82.91,82.9,82.9,18760.0,72.2965,72.2965,72.2878,72.2878,18760.0
2020-07-23 10:40:00,82.91,82.92,82.9,82.92,15393.0,72.2965,72.3052,72.2878,72.3052,15393.0
2020-07-23 10:45:00,82.92,82.92,82.91,82.92,16567.0,72.3052,72.3052,72.2965,72.3052,16567.0
2020-07-23 10:50:00,82.92,82.92,82.91,82.92,7648.0,72.3052,72.3052,72.2965,72.3052,7648.0
2020-07-23 10:55:00,82.92,82.92,82.91,82.92,18532.0,72.3052,72.3052,72.2965,72.3052,18532.0
2020-07-23 11:00:00,82.92,82.92,82.91,82.92,82399.0,72.3052,72.3052,72.2965,72.3052,82399.0
2020-07-23 11:05:00,82.91,82.92,82.91,82.91,10610.0,72.2965,72.3052,72.2965,72.2965,10610.0
2020-07-23 11:10:00,82.92,82.92,82.9,82.91,17303.0,72.3052,72.3052,72.2878,72.2965,17303.0
2020-07-23 11:15:00,82.91,82.91,82.9,82.91,7596.0,72.2965,72.2965,72.2878,72.2965,7596.0
2020-07-23 11:20:00,82.9,82.91,82.89,82.9,7554.0,72.2878,72.2965,72.2791,72.2878,7554.0
2020-07-23 11:25:00,82.89,82.9,82.89,82.9,4797.0,72.2791,72.2878,72.2791,72.2878,4797.0
2020-07-23 11:30:00,82.9,82.91,82.89,82.91,34450.0,72.2878,72.2965,72.2791,72.2965,34450.0
2020-07-23 11:35:00,82.91,82.91,82.9,82.91,13187.0,72.2965,72.2965,72.2878,72.2965,13187.0
2020-07-23 11:40:00,82.91,82.91,82.9,82.91,16385.0,72.2965,72.2965,72.2878,72.2965,16385.0
2020-07-23 11:45:00,82.9,82.91,82.9,82.91,14870.0,72.2878,72.2965,72.2878,72.2965,14870.0
2020-07-23 11:50:00,82.9,82.91,82.89,82.9,9946.0,72.2878,72.2965,72.2791,72.2878,9946.0
2020-07-23 11:55:00,82.89,82.9,82.89,82.89,11163.0,72.2791,72.2878,72.2791,72.2791,11163.0
2020-07-23 12:00:00,82.9,82.9,82.89,82.9,7790.0,72.2878,72.2878,72.2791,72.2878,7790.0
2020-07-23 12:05:00,82.9,82.9,82.89,82.89,15303.0,72.2878,72.2878,72.2791,72.2791,15303.0
2020-07-23 12:10:00,82.9,82.9,82.89,82.9,19231.0,72.2878,72.2878,72.2791,72.2878,19231.0
2020-07-23 12:15:00,82.89,82.9,82.89,82.9,31137.0,72.2791,72.2878,72.2791,72.2878,31137.0
2020-07-23 12:20:00,82.9,82.9,82.89,82.9,15175.0,72.2878,72.2878,72.2791,72.2878,15175.0
2020-07-23 12:25:00,82.89,82.9,82.89,82.9,11072.0,72.2791,72.2878,72.2791,72.2878,11072.0
2020-07-23 12:30:00,82.9,82.91,82.89,82.9,22927.0,72.2878,72.2965,72.2791,72.2878,22927.0
2020-07-23 12:35:00,82.91,82.91,82.9,82.9,20062.0,72.2965,72.2965,72.2878,72.2878,20062.0
2020-07-23 12:40:00,82.91,82.91,82.9,82.91,6691.0,72.2965,72.2965,72.2878,72.2965,6691.0
2020-07-23 12:45:00,82.91,82.91,82.9,82.9,5400.0,72.2965,72.2965,72.2878,72.2878,5400.0
2020-07-23 12:50:00,82.9,82.92,82.9,82.91,11606.0,72.2878,72.3052,72.2878,72.2965,11606.0
2020-07-23 12:55:00,82.9,82.91,82.9,82.9,5538.0,72.2878,72.2965,72.2878,72.2878,5538.0
2020-07-23 13:00:00,82.9,82.91,82.9,82.91,6266.0,72.2878,72.2965,72.2878,72.2965,6266.0
2020-07-23 13:05:00,82.91,82.92,82.9,82.92,11144.0,72.2965,72.3052,72.2878,72.3052,11144.0
2020-07-23 13:10:00,82.91,82.92,82.91,82.92,6382.0,72.2965,72.3052,72.2965,72.3052,6382.0
2020-07-23 13:15:00,82.91,82.92,82.9,82.91,15071.0,72.2965,72.3052,72.2878,72.2965,15071.0
2020-07-23 13:20:00,82.91,82.91,82.9,82.91,13903.0,72.2965,72.2965,72.2878,72.2965,13903.0
2020-07-23 13:25:00,82.91,82.91,82.9,82.91,7579.0,72.2965,72.2965,72.2878,72.2965,7579.0
2020-07-23 13:30:00,82.91,82.91,82.9,82.91,7341.0,72.2965,72.2965,72.2878,72.2965,7341.0
2020-07-23 13:35:00,82.91,82.91,82.9,82.91,3090.0,72.2965,72.2965,72.2878,72.2965,3090.0
2020-07-23 13:40:00,82.91,82.91,82.9,82.91,9857.0,72.2965,72.2965,72.2878,72.2965,9857.0
2020-07-23 13:45:00,82.9,82.91,82.9,82.9,18017.0,72.2878,72.2965,72.2878,72.2878,18017.0
2020-07-23 13:50:00,82.91,82.91,82.9,82.91,4237.0,72.2965,72.2965,72.2878,72.2965,4237.0
2020-07-23 13:55:00,82.91,82.91,82.9,82.91,16692.0,72.2965,72.2965,72.2878,72.2965,16692.0
2020-07-23 14:00:00,82.9,82.91,82.9,82.91,6620.0,72.2878,72.2965,72.2878,72.2965,6620.0
2020-07-23 14:05:00,82.91,82.91,82.9,82.91,5327.0,72.2965,72.2965,72.2878,72.2965,5327.0
2020-07-23 14:10:00,82.91,82.92,82.9,82.91,43549.0,72.2965,72.3052,72.2878,72.2965,43549.0
2020-07-23 14:15:00,82.9,82.91,82.9,82.91,12852.0,72.2878,72.2965,72.2878,72.2965,12852.0
2020-07-23 14:20:00,82.91,82.91,82.9,82.9,6789.0,72.2965,72.2965,72.2878,72.2878,6789.0
2020-07-23 14:25:00,82.91,82.91,82.9,82.91,39214.0,72.2965,72.2965,72.2878,72.2965,39214.0
2020-07-23 14:30:00,82.91,82.91,82.9,82.91,16980.0,72.2965,72.2965,72.2878,72.2965,16980.0
2020-07-23 14:35:00,82.91,82.91,82.9,82.9,6674.0,72.2965,72.2965,72.2878,72.2878,6674.0
2020-07-23 14:40:00,82.91,82.91,82.9,82.9,10300.0,72.2965,72.2965,72.2878,72.2878,10300.0
2020-07-23 14:45:00,82.91,82.91,82.9,82.91,5564.0,72.2965,72.2965,72.2878,72.2965,5564.0
2020-07-23 14:50:00,82.9,82.91,82.9,82.91,26153.0,72.2878,72.2965,72.2878,72.2965,26153.0
2020-07-23 14:55:00,82.9,82.91,82.9,82.9,9440.0,72.2878,72.2965,72.2878,72.2878,9440.0
2020-07-23 15:00:00,82.91,82.91,82.9,82.91,23210.0,72.2965,72.2965,72.2878,72.2965,23210.0
2020-07-23 15:05:00,82.9,82.91,82.9,82.9,9150.0,72.2878,72.2965,72.2878,72.2878,9150.0
2020-07-23 15:10:00,82.91,82.91,82.9,82.91,5786.0,72.2965,72.2965,72.2878,72.2965,5786.0
2020-07-23 15:15:00,82.91,82.91,82.9,82.91,19893.0,72.2965,72.2965,72.2878,72.2965,19893.0
2020-07-23 15:20:00,82.91,82.91,82.9,82.9,16929.0,72.2965,72.2965,72.2878,72.2878,16929.0
2020-07-23 15:25:00,82.9,82.91,82.9,82.91,11020.0,72.2878,72.2965,72.2878,72.2965,11020.0
2020-07-23 15:30:00,82.91,82.91,82.9,82.91,32077.0,72.2965,72.2965,72.2878,72.2965,32077.0
2020-07-23 15:35:00,82.91,82.91,82.9,82.91,16673.0,72.2965,72.2965,72.2878,72.2965,16673.0
2020-07-23 15:40:00,82.9,82.91,82.9,82.91,11190.0,72.2878,72.2965,72.2878,72.2965,11190.0
2020-07-23 15:45:00,82.9,82.91,82.9,82.91,13274.0,72.2878,72.2965,72.2878,72.2965,13274.0
2020-07-23 15:50:00,82.91,82.91,82.9,82.91,23096.0,72.2965,72.2965,72.2878,72.2965,23096.0
2020-07-23 15:55:00,82.91,82.91,82.89,82.9,20393.0,72.2965,72.2965,72.2791,72.2878,20393.0
2020-07-24 09:30:00,82.92,82.95,82.89,82.9,133980.0,72.3052,72.3314,72.2791,72.2878,133980.0
2020-07-24 09:35:00,82.9,82.9,82.89,82.89,16521.0,72.2878,72.2878,72.2791,72.2791,16521.0
2020-07-24 09:40:00,82.89,82.9,82.89,82.89,11654.0,72.2791,72.2878,72.2791,72.2791,11654.0
2020-07-24 09:45:00,82.9,82.9,82.89,82.9,15818.0,72.2878,72.2878,72.2791,72.2878,15818.0
2020-07-24 09:50:00,82.9,82.9,82.88,82.89,124798.0,72.2878,72.2878,72.2703,72.2791,124798.0
2020-07-24 09:55:00,82.89,82.9,82.88,82.9,37964.0,72.2791,72.2878,72.2703,72.2878,37964.0
2020-07-24 10:00:00,82.9,82.9,82.89,82.89,11584.0,72.2878,72.2878,72.2791,72.2791,11584.0
2020-07-24 10:05:00,82.9,82.9,82.89,82.89,8359.0,72.2878,72.2878,72.2791,72.2791,8359.0
2020-07-24 10:10:00,82.89,82.9,82.88,82.89,21302.0,72.2791,72.2878,72.2703,72.2791,21302.0
2020-07-24 10:15:00,82.89,82.89,82.88,82.88,42185.0,72.2791,72.2791,72.2703,72.2703,42185.0
2020-07-24 10:20:00,82.89,82.89,82.88,82.89,16461.0,72.2791,72.2791,72.2703,72.2791,16461.0
2020-07-24 10:25:00,82.89,82.89,82.88,82.89,14879.0,72.2791,72.2791,72.2703,72.2791,14879.0
2020-07-24 10:30:00,82.89,82.89,82.88,82.88,15225.0,72.2791,72.2791,72.2703,72.2703,15225.0
2020-07-24 10:35:00,82.89,82.89,82.88,82.88,17830.0,72.2791,72.2791,72.2703,72.2703,17830.0
2020-07-24 10:40:00,82.88,82.89,82.88,82.89,25931.0,72.2703,72.2791,72.2703,72.2791,25931.0
2020-07-24 10:45:00,82.89,82.89,82.88,82.89,68819.0,72.2791,72.2791,72.2703,72.2791,68819.0
2020-07-24 10:50:00,82.89,82.89,82.88,82.89,40476.0,72.2791,72.2791,72.2703,72.2791,40476.0
2020-07-24 10:55:00,82.89,82.89,82.88,82.89,29519.0,72.2791,72.2791,72.2703,72.2791,29519.0
2020-07-24 11:00:00,82.88,82.89,82.88,82.89,19630.0,72.2703,72.2791,72.2703,72.2791,19630.0
2020-07-24 11:05:00,82.88,82.89,82.88,82.89,19310.0,72.2703,72.2791,72.2703,72.2791,19310.0
2020-07-24 11:10:00,82.89,82.89,82.88,82.89,115227.0,72.2791,72.2791,72.2703,72.2791,115227.0
2020-07-24 11:15:00,82.89,82.89,82.88,82.89,112321.0,72.2791,72.2791,72.2703,72.2791,112321.0
2020-07-24 11:20:00,82.88,82.89,82.88,82.89,24223.0,72.2703,72.2791,72.2703,72.2791,24223.0
2020-07-24 11:25:00,82.89,82.89,82.88,82.89,81096.0,72.2791,72.2791,72.2703,72.2791,81096.0
2020-07-24 11:30:00,82.88,82.89,82.88,82.89,10932.0,72.2703,72.2791,72.2703,72.2791,10932.0
2020-07-24 11:35:00,82.89,82.89,82.88,82.89,7670.0,72.2791,72.2791,72.2703,72.2791,7670.0
2020-07-24 11:40:00,82.89,82.89,82.88,82.89,5807.0,72.2791,72.2791,72.2703,72.2791,5807.0
2020-07-24 11:45:00,82.89,82.89,82.88,82.89,7613.0,72.2791,72.2791,72.2703,72.2791,7613.0
2020-07-24 11:50:00,82.89,82.89,82.88,82.89,5669.0,72.2791,72.2791,72.2703,72.2791,5669.0
2020-07-24 11:55:00,82.89,82.89,82.88,82.89,10654.0,72.2791,72.2791,72.2703,72.2791,10654.0
2020-07-24 12:00:00,82.89,82.89,82.88,82.89,13766.0,72.2791,72.2791,72.2703,72.2791,13766.0
2020-07-24 12:05:00,82.89,82.9,82.88,82.89,32669.0,72.2791,72.2878,72.2703,72.2791,32669.0
2020-07-24 12:10:00,82.89,82.9,82.89,82.9,6671.0,72.2791,72.2878,72.2791,72.2878,6671.0
2020-07-24 12:15:00,82.9,82.9,82.89,82.89,19939.0,72.2878,72.2878,72.2791,72.2791,19939.0
2020-07-24 12:20:00,82.9,82.9,82.89,82.9,6807.0,72.2878,72.2878,72.2791,72.2878,6807.0
2020-07-24 12:25:00,82.9,82.91,82.89,82.91,128693.0,72.2878,72.2965,72.2791,72.2965,128693.0
2020-07-24 12:30:00,82.91,82.91,82.9,82.91,19827.0,72.2965,72.2965,72.2878,72.2965,19827.0
2020-07-24 12:35:00,82.91,82.91,82.9,82.91,6329.0,72.2965,72.2965,72.2878,72.2965,6329.0
2020-07-24 12:40:00,82.91,82.91,82.9,82.91,2207.0,72.2965,72.2965,72.2878,72.2965,2207.0
2020-07-24 12:45:00,82.91,82.91,82.9,82.91,6274.0,72.2965,72.2965,72.2878,72.2965,6274.0
2020-07-24 12:50:00,82.91,82.91,82.9,82.91,12652.0,72.2965,72.2965,72.2878,72.2965,12652.0
2020-07-24 12:55:00,82.91,82.91,82.9,82.9,9516.0,72.2965,72.2965,72.2878,72.2878,9516.0
2020-07-24 13:00:00,82.9,82.93,82.9,82.92,321050.0,72.2878,72.3139,72.2878,72.3052,321050.0
2020-07-24 13:05:00,82.92,82.92,82.91,82.92,6380.0,72.3052,72.3052,72.2965,72.3052,6380.0
2020-07-24 13:10:00,82.92,82.92,82.91,82.91,135263.0,72.3052,72.3052,72.2965,72.2965,135263.0
2020-07-24 13:15:00,82.92,82.92,82.91,82.92,12688.0,72.3052,72.3052,72.2965,72.3052,12688.0
2020-07-24 13:20:00,82.92,82.92,82.91,82.92,4344.0,72.3052,72.3052,72.2965,72.3052,4344.0
2020-07-24 13:25:00,82.92,82.92,82.91,82.92,6336.0,72.3052,72.3052,72.2965,72.3052,6336.0
2020-07-24 13:30:00,82.92,82.92,82.91,82.92,6138.0,72.3052,72.3052,72.2965,72.3052,6138.0
2020-07-24 13:35:00,82.92,82.92,82.91,82.92,10220.0,72.3052,72.3052,72.2965,72.3052,10220.0
2020-07-24 13:40:00,82.91,82.92,82.91,82.91,16944.0,72.2965,72.3052,72.2965,72.2965,16944.0
2020-07-24 13:45:00,82.92,82.92,82.91,82.92,7076.0,72.3052,72.3052,72.2965,72.3052,7076.0
2020-07-24 13:50:00,82.92,82.92,82.91,82.92,10984.0,72.3052,72.3052,72.2965,72.3052,10984.0
2020-07-24 13:55:00,82.92,82.92,82.91,82.92,3456.0,72.3052,72.3052,72.2965,72.3052,3456.0
2020-07-24 14:00:00,82.92,82.92,82.91,82.92,19595.0,72.3052,72.3052,72.2965,72.3052,19595.0
2020-07-24 14:05:00,82.91,82.92,82.91,82.91,21826.0,72.2965,72.3052,72.2965,72.2965,21826.0
2020-07-24 14:10:00,82.92,82.92,82.91,82.92,15445.0,72.3052,72.3052,72.2965,72.3052,15445.0
2020-07-24 14:15:00,82.92,82.92,82.91,82.92,19768.0,72.3052,72.3052,72.2965,72.3052,19768.0
2020-07-24 14:20:00,82.92,82.92,82.91,82.92,10639.0,72.3052,72.3052,72.2965,72.3052,10639.0
2020-07-24 14:25:00,82.91,82.92,82.9,82.9,23907.0,72.2965,72.3052,72.2878,72.2878,23907.0
2020-07-24 14:30:00,82.91,82.91,82.9,82.9,20860.0,72.2965,72.2965,72.2878,72.2878,20860.0
2020-07-24 14:35:00,82.91,82.91,82.9,82.91,6621.0,72.2965,72.2965,72.2878,72.2965,6621.0
2020-07-24 14:40:00,82.91,82.91,82.9,82.91,6889.0,72.2965,72.2965,72.2878,72.2965,6889.0
2020-07-24 14:45:00,82.91,82.91,82.9,82.9,7593.0,72.2965,72.2965,72.2878,72.2878,7593.0
2020-07-24 14:50:00,82.91,82.91,82.9,82.91,7214.0,72.2965,72.2965,72.2878,72.2965,7214.0
2020-07-24 14:55:00,82.91,82.91,82.9,82.91,7325.0,72.2965,72.2965,72.2878,72.2965,7325.0
2020-07-24 15:00:00,82.91,82.91,82.9,82.91,9866.0,72.2965,72.2965,72.2878,72.2965,9866.0
2020-07-24 15:05:00,82.9,82.91,82.9,82.91,10683.0,72.2878,72.2965,72.2878,72.2965,10683.0
2020-07-24 15:10:00,82.91,82.91,82.9,82.9,7199.0,72.2965,72.2965,72.2878,72.2878,7199.0
2020-07-24 15:15:00,82.91,82.91,82.9,82.9,16628.0,72.2965,72.2965,72.2878,72.2878,16628.0
2020-07-24 15:20:00,82.91,82.91,82.89,82.9,18909.0,72.2965,72.2965,72.2791,72.2878,18909.0
2020-07-24 15:25:00,82.89,82.9,82.89,82.9,47514.0,72.2791,72.2878,72.2791,72.2878,47514.0
2020-07-24 15:30:00,82.9,82.9,82.89,82.89,10506.0,72.2878,72.2878,72.2791,72.2791,10506.0
2020-07-24 15:35:00,82.9,82.9,82.89,82.9,8074.0,72.2878,72.2878,72.2791,72.2878,8074.0
2020-07-24 15:40:00,82.89,82.9,82.89,82.89,17107.0,72.2791,72.2878,72.2791,72.2791,17107.0
2020-07-24 15:45:00,82.89,82.9,82.89,82.9,10713.0,72.2791,72.2878,72.2791,72.2878,10713.0
2020-07-24 15:50:00,82.89,82.9,82.89,82.9,15770.0,72.2791,72.2878,72.2791,72.2878,15770.0
2020-07-24 15:55:00,82.9,82.9,82.89,82.89,26514.0,72.2878,72.2878,72.2791,72.2791,26514.0
2020-07-27 09:30:00,82.95,82.95,82.92,82.93,63983.0,72.3314,72.3314,72.3052,72.3139,63983.0
2020-07-27 09:35:00,82.94,82.95,82.93,82.93,8709.0,72.3227,72.3314,72.3139,72.3139,8709.0
2020-07-27 09:40:00,82.93,82.94,82.92,82.93,11258.0,72.3139,72.3227,72.3052,72.3139,11258.0
2020-07-27 09:45:00,82.93,82.93,82.92,82.92,5749.0,72.3139,72.3139,72.3052,72.3052,5749.0
2020-07-27 09:50:00,82.92,82.93,82.92,82.92,19662.0,72.3052,72.3139,72.3052,72.3052,19662.0
2020-07-27 09:55:00,82.92,82.93,82.91,82.92,19782.0,72.3052,72.3139,72.2965,72.3052,19782.0
2020-07-27 10:00:00,82.91,82.92,82.91,82.91,14025.0,72.2965,72.3052,72.2965,72.2965,14025.0
2020-07-27 10:05:00,82.91,82.92,82.9,82.91,12819.0,72.2965,72.3052,72.2878,72.2965,12819.0
2020-07-27 10:10:00,82.91,82.91,82.9,82.9,21924.0,72.2965,72.2965,72.2878,72.2878,21924.0
2020-07-27 10:15:00,82.91,82.91,82.9,82.9,6283.0,72.2965,72.2965,72.2878,72.2878,6283.0
2020-07-27 10:20:00,82.9,82.92,82.9,82.92,121377.0,72.2878,72.3052,72.2878,72.3052,121377.0
2020-07-27 10:25:00,82.92,82.92,82.9,82.9,17112.0,72.3052,72.3052,72.2878,72.2878,17112.0
2020-07-27 10:30:00,82.9,82.91,82.9,82.9,10727.0,72.2878,72.2965,72.2878,72.2878,10727.0
2020-07-27 10:35:00,82.9,82.91,82.89,82.9,17542.0,72.2878,72.2965,72.2791,72.2878,17542.0
2020-07-27 10:40:00,82.9,82.9,82.89,82.9,11836.0,72.2878,72.2878,72.2791,72.2878,11836.0
2020-07-27 10:45:00,82.89,82.9,82.89,82.89,39549.0,72.2791,72.2878,72.2791,72.2791,39549.0
2020-07-27 10:50:00,82.9,82.9,82.89,82.9,31819.0,72.2878,72.2878,72.2791,72.2878,31819.0
2020-07-27 10:55:00,82.89,82.9,82.89,82.9,40333.0,72.2791,72.2878,72.2791,72.2878,40333.0
2020-07-27 11:00:00,82.9,82.9,82.89,82.9,6868.0,72.2878,72.2878,72.2791,72.2878,6868.0
2020-07-27 11:05:00,82.9,82.9,82.89,82.9,6390.0,72.2878,72.2878,72.2791,72.2878,6390.0
2020-07-27 11:10:00,82.9,82.9,82.89,82.9,4339.0,72.2878,72.2878,72.2791,72.2878,4339.0
2020-07-27 11:15:00,82.9,82.9,82.89,82.89,33945.0,72.2878,72.2878,72.2791,72.2791,33945.0
2020-07-27 11:20:00,82.89,82.9,82.89,82.89,20926.0,72.2791,72.2878,72.2791,72.2791,20926.0
2020-07-27 11:25:00,82.89,82.9,82.88,82.88,51887.0,72.2791,72.2878,72.2703,72.2703,51887.0
2020-07-27 11:30:00,82.89,82.89,82.87,82.88,24939.0,72.2791,72.2791,72.2616,72.2703,24939.0
2020-07-27 11:35:00,82.87,82.88,82.87,82.87,7590.0,72.2616,72.2703,72.2616,72.2616,7590.0
2020-07-27 11:40:00,82.88,82.89,82.87,82.89,19926.0,72.2703,72.2791,72.2616,72.2791,19926.0
2020-07-27 11:45:00,82.89,82.89,82.88,82.89,12449.0,72.2791,72.2791,72.2703,72.2791,12449.0
2020-07-27 11:50:00,82.89,82.9,82.88,82.9,17336.0,72.2791,72.2878,72.2703,72.2878,17336.0
2020-07-27 11:55:00,82.89,82.9,82.89,82.89,16811.0,72.2791,72.2878,72.2791,72.2791,16811.0
2020-07-27 12:00:00,82.89,82.9,82.89,82.9,5207.0,72.2791,72.2878,72.2791,72.2878,5207.0
2020-07-27 12:05:00,82.9,82.9,82.89,82.89,10337.0,72.2878,72.2878,72.2791,72.2791,10337.0
2020-07-27 12:10:00,82.9,82.9,82.89,82.9,48823.0,72.2878,72.2878,72.2791,72.2878,48823.0
2020-07-27 12:15:00,82.9,82.9,82.89,82.9,14226.0,72.2878,72.2878,72.2791,72.2878,14226.0
2020-07-27 12:20:00,82.89,82.9,82.89,82.89,20420.0,72.2791,72.2878,72.2791,72.2791,20420.0
2020-07-27 12:25:00,82.89,82.9,82.89,82.89,32246.0,72.2791,72.2878,72.2791,72.2791,32246.0
2020-07-27 12:30:00,82.9,82.9,82.88,82.89,13038.0,72.2878,72.2878,72.2703,72.2791,13038.0
2020-07-27 12:35:00,82.89,82.89,82.88,82.89,14512.0,72.2791,72.2791,72.2703,72.2791,14512.0
2020-07-27 12:40:00,82.89,82.89,82.88,82.89,8732.0,72.2791,72.2791,72.2703,72.2791,8732.0
2020-07-27 12:45:00,82.89,82.89,82.88,82.88,23238.0,72.2791,72.2791,72.2703,72.2703,23238.0
2020-07-27 12:50:00,82.89,82.89,82.88,82.89,5339.0,72.2791,72.2791,72.2703,72.2791,5339.0
2020-07-27 12:55:00,82.89,82.89,82.88,82.88,15584.0,72.2791,72.2791,72.2703,72.2703,15584.0
2020-07-27 13:00:00,82.89,82.89,82.88,82.88,13326.0,72.2791,72.2791,72.2703,72.2703,13326.0
2020-07-27 13:05:00,82.89,82.89,82.88,82.88,6888.0,72.2791,72.2791,72.2703,72.2703,6888.0
2020-07-27 13:10:00,82.89,82.89,82.88,82.89,11239.0,72.2791,72.2791,72.2703,72.2791,11239.0
2020-07-27 13:15:00,82.88,82.89,82.88,82.88,10512.0,72.2703,72.2791,72.2703,72.2703,10512.0
2020-07-27 13:20:00,82.88,82.89,82.88,82.89,8359.0,72.2703,72.2791,72.2703,72.2791,8359.0
2020-07-27 13:25:00,82.89,82.89,82.88,82.89,19552.0,72.2791,72.2791,72.2703,72.2791,19552.0
2020-07-27 13:30:00,82.88,82.89,82.87,82.88,20005.0,72.2703,72.2791,72.2616,72.2703,20005.0
2020-07-27 13:35:00,82.87,82.88,82.87,82.88,5351.0,72.2616,72.2703,72.2616,72.2703,5351.0
2020-07-27 13:40:00,82.87,82.88,82.87,82.87,4265.0,72.2616,72.2703,72.2616,72.2616,4265.0
2020-07-27 13:45:00,82.87,82.88,82.87,82.88,2769.0,72.2616,72.2703,72.2616,72.2703,2769.0
2020-07-27 13:50:00,82.88,82.88,82.87,82.88,19803.0,72.2703,72.2703,72.2616,72.2703,19803.0
2020-07-27 13:55:00,82.88,82.88,82.87,82.87,6671.0,72.2703,72.2703,72.2616,72.2616,6671.0
2020-07-27 14:00:00,82.88,82.88,82.87,82.88,18619.0,72.2703,72.2703,72.2616,72.2703,18619.0
2020-07-27 14:05:00,82.88,82.88,82.87,82.88,10927.0,72.2703,72.2703,72.2616,72.2703,10927.0
2020-07-27 14:10:00,82.87,82.88,82.87,82.88,4259.0,72.2616,72.2703,72.2616,72.2703,4259.0
2020-07-27 14:15:00,82.88,82.88,82.87,82.87,18696.0,72.2703,72.2703,72.2616,72.2616,18696.0
2020-07-27 14:20:00,82.88,82.88,82.87,82.87,15410.0,72.2703,72.2703,72.2616,72.2616,15410.0
2020-07-27 14:25:00,82.88,82.88,82.87,82.88,9751.0,72.2703,72.2703,72.2616,72.2703,9751.0
2020-07-27 14:30:00,82.88,82.88,82.86,82.87,41921.0,72.2703,72.2703,72.2529,72.2616,41921.0
2020-07-27 14:35:00,82.87,82.87,82.86,82.87,26055.0,72.2616,72.2616,72.2529,72.2616,26055.0
2020-07-27 14:40:00,82.86,82.87,82.86,82.87,25237.0,72.2529,72.2616,72.2529,72.2616,25237.0
2020-07-27 14:45:00,82.86,82.87,82.86,82.86,20188.0,72.2529,72.2616,72.2529,72.2529,20188.0
2020-07-27 14:50:00,82.87,82.87,82.86,82.87,11845.0,72.2616,72.2616,72.2529,72.2616,11845.0
2020-07-27 14:55:00,82.87,82.87,82.86,82.87,18254.0,72.2616,72.2616,72.2529,72.2616,18254.0
2020-07-27 15:00:00,82.87,82.87,82.86,82.87,7266.0,72.2616,72.2616,72.2529,72.2616,7266.0
2020-07-27 15:05:00,82.87,82.87,82.86,82.87,33610.0,72.2616,72.2616,72.2529,72.2616,33610.0
2020-07-27 15:10:00,82.86,82.87,82.86,82.87,13671.0,72.2529,72.2616,72.2529,72.2616,13671.0
2020-07-27 15:15:00,82.87,82.87,82.86,82.87,11979.0,72.2616,72.2616,72.2529,72.2616,11979.0
2020-07-27 15:20:00,82.87,82.87,82.85,82.86,110123.0,72.2616,72.2616,72.2442,72.2529,110123.0
2020-07-27 15:25:00,82.86,82.86,82.85,82.86,117319.0,72.2529,72.2529,72.2442,72.2529,117319.0
2020-07-27 15:30:00,82.86,82.86,82.85,82.86,27455.0,72.2529,72.2529,72.2442,72.2529,27455.0
2020-07-27 15:35:00,82.86,82.86,82.85,82.86,30998.0,72.2529,72.2529,72.2442,72.2529,30998.0
2020-07-27 15:40:00,82.86,82.86,82.85,82.86,10872.0,72.2529,72.2529,72.2442,72.2529,10872.0
2020-07-27 15:45:00,82.85,82.86,82.85,82.86,13137.0,72.2442,72.2529,72.2442,72.2529,13137.0
2020-07-27 15:50:00,82.86,82.86,82.85,82.86,20078.0,72.2529,72.2529,72.2442,72.2529,20078.0
2020-07-27 15:55:00,82.86,82.87,82.85,82.86,58036.0,72.2529,72.2616,72.2442,72.2529,58036.0
2020-07-28 09:30:00,82.9,82.94,82.88,82.94,37319.0,72.2878,72.3227,72.2703,72.3227,37319.0
2020-07-28 09:35:00,82.94,82.94,82.92,82.92,16588.0,72.3227,72.3227,72.3052,72.3052,16588.0
2020-07-28 09:40:00,82.92,82.94,82.92,82.94,9081.0,72.3052,72.3227,72.3052,72.3227,9081.0
2020-07-28 09:45:00,82.94,82.96,82.93,82.94,47897.0,72.3227,72.3401,72.3139,72.3227,47897.0
2020-07-28 09:50:00,82.94,82.97,82.93,82.96,16408.0,72.3227,72.3488,72.3139,72.3401,16408.0
2020-07-28 09:55:00,82.97,82.97,82.96,82.96,7020.0,72.3488,72.3488,72.3401,72.3401,7020.0
2020-07-28 10:00:00,82.97,82.97,82.96,82.96,34477.0,72.3488,72.3488,72.3401,72.3401,34477.0
2020-07-28 10:05:00,82.96,82.97,82.95,82.95,33768.0,72.3401,72.3488,72.3314,72.3314,33768.0
2020-07-28 10:10:00,82.96,82.96,82.94,82.95,50384.0,72.3401,72.3401,72.3227,72.3314,50384.0
2020-07-28 10:15:00,82.95,82.96,82.94,82.95,19774.0,72.3314,72.3401,72.3227,72.3314,19774.0
2020-07-28 10:20:00,82.95,82.95,82.94,82.95,17311.0,72.3314,72.3314,72.3227,72.3314,17311.0
2020-07-28 10:25:00,82.95,82.95,82.94,82.95,12113.0,72.3314,72.3314,72.3227,72.3314,12113.0
2020-07-28 10:30:00,82.95,82.95,82.94,82.95,12319.0,72.3314,72.3314,72.3227,72.3314,12319.0
2020-07-28 10:35:00,82.95,82.95,82.94,82.94,12456.0,72.3314,72.3314,72.3227,72.3227,12456.0
2020-07-28 10:40:00,82.94,82.95,82.93,82.94,19660.0,72.3227,72.3314,72.3139,72.3227,19660.0
2020-07-28 10:45:00,82.94,82.94,82.93,82.94,14759.0,72.3227,72.3227,72.3139,72.3227,14759.0
2020-07-28 10:50:00,82.94,82.94,82.93,82.94,14607.0,72.3227,72.3227,72.3139,72.3227,14607.0
2020-07-28 10:55:00,82.94,82.94,82.93,82.93,45919.0,72.3227,72.3227,72.3139,72.3139,45919.0
2020-07-28 11:00:00,82.93,82.94,82.92,82.92,21578.0,72.3139,72.3227,72.3052,72.3052,21578.0
2020-07-28 11:05:00,82.92,82.93,82.92,82.92,9958.0,72.3052,72.3139,72.3052,72.3052,9958.0
2020-07-28 11:10:00,82.92,82.93,82.92,82.92,12378.0,72.3052,72.3139,72.3052,72.3052,12378.0
2020-07-28 11:15:00,82.92,82.93,82.92,82.92,15119.0,72.3052,72.3139,72.3052,72.3052,15119.0
2020-07-28 11:20:00,82.93,82.93,82.92,82.92,10151.0,72.3139,72.3139,72.3052,72.3052,10151.0
2020-07-28 11:25:00,82.92,82.93,82.92,82.92,19292.0,72.3052,72.3139,72.3052,72.3052,19292.0
2020-07-28 11:30:00,82.92,82.93,82.92,82.92,6804.0,72.3052,72.3139,72.3052,72.3052,6804.0
2020-07-28 11:35:00,82.92,82.93,82.92,82.92,16898.0,72.3052,72.3139,72.3052,72.3052,16898.0
2020-07-28 11:40:00,82.93,82.93,82.92,82.92,6666.0,72.3139,72.3139,72.3052,72.3052,6666.0
2020-07-28 11:45:00,82.92,82.93,82.92,82.92,12793.0,72.3052,72.3139,72.3052,72.3052,12793.0
2020-07-28 11:50:00,82.92,82.93,82.92,82.92,11662.0,72.3052,72.3139,72.3052,72.3052,11662.0
2020-07-28 11:55:00,82.92,82.93,82.92,82.92,33026.0,72.3052,72.3139,72.3052,72.3052,33026.0
2020-07-28 12:00:00,82.92,82.93,82.92,82.92,20928.0,72.3052,72.3139,72.3052,72.3052,20928.0
2020-07-28 12:05:00,82.92,82.93,82.92,82.93,10250.0,72.3052,72.3139,72.3052,72.3139,10250.0
2020-07-28 12:10:00,82.92,82.93,82.92,82.92,2765.0,72.3052,72.3139,72.3052,72.3052,2765.0
2020-07-28 12:15:00,82.92,82.93,82.92,82.92,8991.0,72.3052,72.3139,72.3052,72.3052,8991.0
2020-07-28 12:20:00,82.92,82.93,82.92,82.92,19396.0,72.3052,72.3139,72.3052,72.3052,19396.0
2020-07-28 12:25:00,82.92,82.93,82.92,82.92,12269.0,72.3052,72.3139,72.3052,72.3052,12269.0
2020-07-28 12:30:00,82.92,82.93,82.92,82.92,12860.0,72.3052,72.3139,72.3052,72.3052,12860.0
2020-07-28 12:35:00,82.92,82.93,82.92,82.92,5409.0,72.3052,72.3139,72.3052,72.3052,5409.0
2020-07-28 12:40:00,82.92,82.93,82.92,82.92,9139.0,72.3052,72.3139,72.3052,72.3052,9139.0
2020-07-28 12:45:00,82.92,82.93,82.92,82.93,12597.0,72.3052,72.3139,72.3052,72.3139,12597.0
2020-07-28 12:50:00,82.92,82.93,82.91,82.92,14989.0,72.3052,72.3139,72.2965,72.3052,14989.0
2020-07-28 12:55:00,82.92,82.92,82.91,82.92,14285.0,72.3052,72.3052,72.2965,72.3052,14285.0
2020-07-28 13:00:00,82.92,82.92,82.91,82.91,24349.0,72.3052,72.3052,72.2965,72.2965,24349.0
2020-07-28 13:05:00,82.91,82.92,82.91,82.92,9963.0,72.2965,72.3052,72.2965,72.3052,9963.0
2020-07-28 13:10:00,82.92,82.92,82.91,82.92,9623.0,72.3052,72.3052,72.2965,72.3052,9623.0
2020-07-28 13:15:00,82.92,82.92,82.91,82.92,8318.0,72.3052,72.3052,72.2965,72.3052,8318.0
2020-07-28 13:20:00,82.92,82.92,82.91,82.92,12486.0,72.3052,72.3052,72.2965,72.3052,12486.0
2020-07-28 13:25:00,82.92,82.92,82.91,82.91,17418.0,72.3052,72.3052,72.2965,72.2965,17418.0
2020-07-28 13:30:00,82.92,82.92,82.91,82.92,23307.0,72.3052,72.3052,72.2965,72.3052,23307.0
2020-07-28 13:35:00,82.92,82.92,82.91,82.91,8153.0,72.3052,72.3052,72.2965,72.2965,8153.0
2020-07-28 13:40:00,82.91,82.92,82.91,82.92,11940.0,72.2965,72.3052,72.2965,72.3052,11940.0
2020-07-28 13:45:00,82.91,82.92,82.91,82.91,12852.0,72.2965,72.3052,72.2965,72.2965,12852.0
2020-07-28 13:50:00,82.92,82.92,82.91,82.91,17166.0,72.3052,72.3052,72.2965,72.2965,17166.0
2020-07-28 13:55:00,82.92,82.92,82.91,82.91,13942.0,72.3052,72.3052,72.2965,72.2965,13942.0
2020-07-28 14:00:00,82.92,82.92,82.91,82.91,10855.0,72.3052,72.3052,72.2965,72.2965,10855.0
2020-07-28 14:05:00,82.92,82.92,82.91,82.91,19748.0,72.3052,72.3052,72.2965,72.2965,19748.0
2020-07-28 14:10:00,82.92,82.92,82.9,82.91,15693.0,72.3052,72.3052,72.2878,72.2965,15693.0
2020-07-28 14:15:00,82.91,82.91,82.9,82.91,2366.0,72.2965,72.2965,72.2878,72.2965,2366.0
2020-07-28 14:20:00,82.91,82.91,82.9,82.91,14599.0,72.2965,72.2965,72.2878,72.2965,14599.0
2020-07-28 14:25:00,82.91,82.91,82.89,82.89,27973.0,72.2965,72.2965,72.2791,72.2791,27973.0
2020-07-28 14:30:00,82.9,82.9,82.89,82.9,9477.0,72.2878,72.2878,72.2791,72.2878,9477.0
2020-07-28 14:35:00,82.9,82.9,82.89,82.9,29906.0,72.2878,72.2878,72.2791,72.2878,29906.0
2020-07-28 14:40:00,82.9,82.9,82.89,82.9,3857.0,72.2878,72.2878,72.2791,72.2878,3857.0
2020-07-28 14:45:00,82.9,82.9,82.89,82.9,54072.0,72.2878,72.2878,72.2791,72.2878,54072.0
2020-07-28 14:50:00,82.9,82.9,82.89,82.9,15532.0,72.2878,72.2878,72.2791,72.2878,15532.0
2020-07-28 14:55:00,82.9,82.9,82.89,82.89,11058.0,72.2878,72.2878,72.2791,72.2791,11058.0
2020-07-28 15:00:00,82.9,82.9,82.89,82.9,34755.0,72.2878,72.2878,72.2791,72.2878,34755.0
2020-07-28 15:05:00,82.9,82.9,82.89,82.89,14151.0,72.2878,72.2878,72.2791,72.2791,14151.0
2020-07-28 15:10:00,82.9,82.9,82.89,82.9,18866.0,72.2878,72.2878,72.2791,72.2878,18866.0
2020-07-28 15:15:00,82.9,82.9,82.89,82.9,8999.0,72.2878,72.2878,72.2791,72.2878,8999.0
2020-07-28 15:20:00,82.89,82.9,82.89,82.89,110360.0,72.2791,72.2878,72.2791,72.2791,110360.0
2020-07-28 15:25:00,82.9,82.9,82.89,82.9,10109.0,72.2878,72.2878,72.2791,72.2878,10109.0
2020-07-28 15:30:00,82.9,82.9,82.89,82.9,22047.0,72.2878,72.2878,72.2791,72.2878,22047.0
2020-07-28 15:35:00,82.89,82.9,82.89,82.9,16008.0,72.2791,72.2878,72.2791,72.2878,16008.0
2020-07-28 15:40:00,82.9,82.9,82.89,82.9,18616.0,72.2878,72.2878,72.2791,72.2878,18616.0
2020-07-28 15:45:00,82.9,82.9,82.89,82.9,38023.0,72.2878,72.2878,72.2791,72.2878,38023.0
2020-07-28 15:50:00,82.9,82.99,82.89,82.89,88814.0,72.2878,72.3663,72.2791,72.2791,88814.0
2020-07-28 15:55:00,82.9,82.9,82.89,82.89,147646.0,72.2878,72.2878,72.2791,72.2791,147646.0
2020-07-29 09:30:00,82.92,82.95,82.9,82.93,47844.0,72.3052,72.3314,72.2878,72.3139,47844.0
2020-07-29 09:35:00,82.92,82.93,82.92,82.93,8109.0,72.3052,72.3139,72.3052,72.3139,8109.0
2020-07-29 09:40:00,82.93,82.93,82.92,82.92,15666.0,72.3139,72.3139,72.3052,72.3052,15666.0
2020-07-29 09:45:00,82.92,82.94,82.92,82.93,22769.0,72.3052,72.3227,72.3052,72.3139,22769.0
2020-07-29 09:50:00,82.94,82.95,82.93,82.95,21050.0,72.3227,72.3314,72.3139,72.3314,21050.0
2020-07-29 09:55:00,82.94,82.94,82.93,82.94,81876.0,72.3227,72.3227,72.3139,72.3227,81876.0
2020-07-29 10:00:00,82.94,82.95,82.93,82.95,27947.0,72.3227,72.3314,72.3139,72.3314,27947.0
2020-07-29 10:05:00,82.95,82.95,82.94,82.94,8702.0,72.3314,72.3314,72.3227,72.3227,8702.0
2020-07-29 10:10:00,82.95,82.95,82.93,82.94,32894.0,72.3314,72.3314,72.3139,72.3227,32894.0
2020-07-29 10:15:00,82.94,82.94,82.93,82.93,24040.0,72.3227,72.3227,72.3139,72.3139,24040.0
2020-07-29 10:20:00,82.94,82.94,82.93,82.94,20665.0,72.3227,72.3227,72.3139,72.3227,20665.0
2020-07-29 10:25:00,82.94,82.94,82.93,82.94,14071.0,72.3227,72.3227,72.3139,72.3227,14071.0
2020-07-29 10:30:00,82.94,82.94,82.93,82.94,23063.0,72.3227,72.3227,72.3139,72.3227,23063.0
2020-07-29 10:35:00,82.94,82.94,82.93,82.94,6457.0,72.3227,72.3227,72.3139,72.3227,6457.0
2020-07-29 10:40:00,82.94,82.95,82.93,82.94,25813.0,72.3227,72.3314,72.3139,72.3227,25813.0
2020-07-29 10:45:00,82.94,82.95,82.93,82.95,28601.0,72.3227,72.3314,72.3139,72.3314,28601.0
2020-07-29 10:50:00,82.94,82.95,82.94,82.95,13855.0,72.3227,72.3314,72.3227,72.3314,13855.0
2020-07-29 10:55:00,82.95,82.95,82.93,82.94,26617.0,72.3314,72.3314,72.3139,72.3227,26617.0
2020-07-29 11:00:00,82.94,82.95,82.93,82.94,10612.0,72.3227,72.3314,72.3139,72.3227,10612.0
2020-07-29 11:05:00,82.95,82.95,82.94,82.95,33550.0,72.3314,72.3314,72.3227,72.3314,33550.0
2020-07-29 11:10:00,82.95,82.95,82.94,82.94,24610.0,72.3314,72.3314,72.3227,72.3227,24610.0
2020-07-29 11:15:00,82.94,82.94,82.93,82.94,4012.0,72.3227,72.3227,72.3139,72.3227,4012.0
2020-07-29 11:20:00,82.94,82.94,82.93,82.94,7159.0,72.3227,72.3227,72.3139,72.3227,7159.0
2020-07-29 11:25:00,82.94,82.94,82.92,82.94,9820.0,72.3227,72.3227,72.3052,72.3227,9820.0
2020-07-29 11:30:00,82.94,82.94,82.93,82.94,5580.0,72.3227,72.3227,72.3139,72.3227,5580.0
2020-07-29 11:35:00,82.94,82.94,82.93,82.94,11140.0,72.3227,72.3227,72.3139,72.3227,11140.0
2020-07-29 11:40:00,82.94,82.94,82.93,82.94,7120.0,72.3227,72.3227,72.3139,72.3227,7120.0
2020-07-29 11:45:00,82.94,82.94,82.93,82.94,7853.0,72.3227,72.3227,72.3139,72.3227,7853.0
2020-07-29 11:50:00,82.94,82.94,82.93,82.94,11149.0,72.3227,72.3227,72.3139,72.3227,11149.0
2020-07-29 11:55:00,82.94,82.94,82.93,82.94,6642.0,72.3227,72.3227,72.3139,72.3227,6642.0
2020-07-29 12:00:00,82.94,82.94,82.93,82.94,24684.0,72.3227,72.3227,72.3139,72.3227,24684.0
2020-07-29 12:05:00,82.94,82.94,82.93,82.94,9410.0,72.3227,72.3227,72.3139,72.3227,9410.0
2020-07-29 12:10:00,82.94,82.94,82.93,82.94,10487.0,72.3227,72.3227,72.3139,72.3227,10487.0
2020-07-29 12:15:00,82.94,82.94,82.93,82.94,7381.0,72.3227,72.3227,72.3139,72.3227,7381.0
2020-07-29 12:20:00,82.94,82.94,82.93,82.94,8306.0,72.3227,72.3227,72.3139,72.3227,8306.0
2020-07-29 12:25:00,82.94,82.95,82.93,82.95,6360.0,72.3227,72.3314,72.3139,72.3314,6360.0
2020-07-29 12:30:00,82.95,82.95,82.94,82.95,13924.0,72.3314,72.3314,72.3227,72.3314,13924.0
2020-07-29 12:35:00,82.95,82.95,82.94,82.95,5734.0,72.3314,72.3314,72.3227,72.3314,5734.0
2020-07-29 12:40:00,82.94,82.95,82.94,82.95,14203.0,72.3227,72.3314,72.3227,72.3314,14203.0
2020-07-29 12:45:00,82.95,82.95,82.94,82.95,9686.0,72.3314,72.3314,72.3227,72.3314,9686.0
2020-07-29 12:50:00,82.95,82.95,82.94,82.95,6787.0,72.3314,72.3314,72.3227,72.3314,6787.0
2020-07-29 12:55:00,82.95,82.95,82.94,82.95,8143.0,72.3314,72.3314,72.3227,72.3314,8143.0
2020-07-29 13:00:00,82.95,82.95,82.94,82.95,15326.0,72.3314,72.3314,72.3227,72.3314,15326.0
2020-07-29 13:05:00,82.95,82.95,82.93,82.94,13794.0,72.3314,72.3314,72.3139,72.3227,13794.0
2020-07-29 13:10:00,82.94,82.94,82.93,82.94,7498.0,72.3227,72.3227,72.3139,72.3227,7498.0
2020-07-29 13:15:00,82.94,82.94,82.93,82.94,7577.0,72.3227,72.3227,72.3139,72.3227,7577.0
2020-07-29 13:20:00,82.94,82.95,82.93,82.95,51599.0,72.3227,72.3314,72.3139,72.3314,51599.0
2020-07-29 13:25:00,82.95,82.96,82.94,82.95,38956.0,72.3314,72.3401,72.3227,72.3314,38956.0
2020-07-29 13:30:00,82.95,82.96,82.95,82.95,82463.0,72.3314,72.3401,72.3314,72.3314,82463.0
2020-07-29 13:35:00,82.96,82.96,82.95,82.95,9674.0,72.3401,72.3401,72.3314,72.3314,9674.0
2020-07-29 13:40:00,82.95,82.96,82.95,82.96,8538.0,72.3314,72.3401,72.3314,72.3401,8538.0
2020-07-29 13:45:00,82.95,82.96,82.95,82.96,48827.0,72.3314,72.3401,72.3314,72.3401,48827.0
2020-07-29 13:50:00,82.95,82.96,82.95,82.95,30440.0,72.3314,72.3401,72.3314,72.3314,30440.0
2020-07-29 13:55:00,82.95,82.96,82.95,82.95,44486.0,72.3314,72.3401,72.3314,72.3314,44486.0
2020-07-29 14:00:00,82.95,82.97,82.95,82.97,10169.0,72.3314,72.3488,72.3314,72.3488,10169.0
2020-07-29 14:05:00,82.97,82.97,82.96,82.96,5769.0,72.3488,72.3488,72.3401,72.3401,5769.0
2020-07-29 14:10:00,82.97,82.98,82.96,82.98,86681.0,72.3488,72.3575,72.3401,72.3575,86681.0
2020-07-29 14:15:00,82.98,82.98,82.97,82.98,19449.0,72.3575,72.3575,72.3488,72.3575,19449.0
2020-07-29 14:20:00,82.98,82.98,82.97,82.98,11690.0,72.3575,72.3575,72.3488,72.3575,11690.0
2020-07-29 14:25:00,82.98,82.98,82.97,82.98,18853.0,72.3575,72.3575,72.3488,72.3575,18853.0
2020-07-29 14:30:00,82.98,82.98,82.97,82.98,16911.0,72.3575,72.3575,72.3488,72.3575,16911.0
2020-07-29 14:35:00,82.98,82.99,82.97,82.99,26737.0,72.3575,72.3663,72.3488,72.3663,26737.0
2020-07-29 14:40:00,82.99,82.99,82.97,82.99,45233.0,72.3663,72.3663,72.3488,72.3663,45233.0
2020-07-29 14:45:00,82.98,82.99,82.98,82.98,11815.0,72.3575,72.3663,72.3575,72.3575,11815.0
2020-07-29 14:50:00,82.98,82.99,82.98,82.98,26190.0,72.3575,72.3663,72.3575,72.3575,26190.0
2020-07-29 14:55:00,82.98,82.99,82.97,82.98,93519.0,72.3575,72.3663,72.3488,72.3575,93519.0
2020-07-29 15:00:00,82.98,82.99,82.97,82.99,13351.0,72.3575,72.3663,72.3488,72.3663,13351.0
2020-07-29 15:05:00,82.99,83.0,82.98,83.0,19075.0,72.3663,72.375,72.3575,72.375,19075.0
2020-07-29 15:10:00,83.0,83.0,82.99,82.99,26800.0,72.375,72.375,72.3663,72.3663,26800.0
2020-07-29 15:15:00,82.98,83.0,82.98,83.0,120328.0,72.3575,72.375,72.3575,72.375,120328.0
2020-07-29 15:20:00,82.99,83.0,82.99,82.99,43913.0,72.3663,72.375,72.3663,72.3663,43913.0
2020-07-29 15:25:00,83.0,83.01,82.99,83.01,68053.0,72.375,72.3837,72.3663,72.3837,68053.0
2020-07-29 15:30:00,83.01,83.01,82.99,83.01,28878.0,72.3837,72.3837,72.3663,72.3837,28878.0
2020-07-29 15:35:00,83.01,83.01,83.0,83.01,109024.0,72.3837,72.3837,72.375,72.3837,109024.0
2020-07-29 15:40:00,83.01,83.02,83.0,83.01,211371.0,72.3837,72.3924,72.375,72.3837,211371.0
2020-07-29 15:45:00,83.0,83.01,82.98,82.99,34402.0,72.375,72.3837,72.3575,72.3663,34402.0
2020-07-29 15:50:00,82.98,83.0,82.98,82.98,18851.0,72.3575,72.375,72.3575,72.3575,18851.0
2020-07-29 15:55:00,82.98,83.01,82.98,83.01,75296.0,72.3575,72.3837,72.3575,72.3837,75296.0
2020-07-30 09:30:00,82.96,83.03,82.95,82.98,67782.0,72.3401,72.4011,72.3314,72.3575,67782.0
2020-07-30 09:35:00,82.98,82.99,82.98,82.98,32020.0,72.3575,72.3663,72.3575,72.3575,32020.0
2020-07-30 09:40:00,82.99,83.01,82.98,83.0,33257.0,72.3663,72.3837,72.3575,72.375,33257.0
2020-07-30 09:45:00,83.01,83.01,83.0,83.0,4071.0,72.3837,72.3837,72.375,72.375,4071.0
2020-07-30 09:50:00,83.01,83.01,83.0,83.01,7849.0,72.3837,72.3837,72.375,72.3837,7849.0
2020-07-30 09:55:00,83.01,83.01,82.99,82.99,14374.0,72.3837,72.3837,72.3663,72.3663,14374.0
2020-07-30 10:00:00,83.0,83.0,82.98,83.0,31645.0,72.375,72.375,72.3575,72.375,31645.0
2020-07-30 10:05:00,83.0,83.01,82.99,83.01,16236.0,72.375,72.3837,72.3663,72.3837,16236.0
2020-07-30 10:10:00,83.01,83.01,83.0,83.01,35469.0,72.3837,72.3837,72.375,72.3837,35469.0
2020-07-30 10:15:00,83.01,83.01,83.0,83.01,18875.0,72.3837,72.3837,72.375,72.3837,18875.0
2020-07-30 10:20:00,83.01,83.01,83.0,83.01,17059.0,72.3837,72.3837,72.375,72.3837,17059.0
2020-07-30 10:25:00,83.01,83.01,83.0,83.01,31024.0,72.3837,72.3837,72.375,72.3837,31024.0
2020-07-30 10:30:00,83.01,83.01,83.0,83.01,34983.0,72.3837,72.3837,72.375,72.3837,34983.0
2020-07-30 10:35:00,83.01,83.01,83.0,83.01,26804.0,72.3837,72.3837,72.375,72.3837,26804.0
2020-07-30 10:40:00,83.0,83.01,83.0,83.01,43176.0,72.375,72.3837,72.375,72.3837,43176.0
2020-07-30 10:45:00,83.01,83.01,83.0,83.01,42425.0,72.3837,72.3837,72.375,72.3837,42425.0
2020-07-30 10:50:00,83.0,83.01,83.0,83.01,22177.0,72.375,72.3837,72.375,72.3837,22177.0
2020-07-30 10:55:00,83.01,83.01,83.0,83.01,43194.0,72.3837,72.3837,72.375,72.3837,43194.0
2020-07-30 11:00:00,83.01,83.01,83.0,83.01,17545.0,72.3837,72.3837,72.375,72.3837,17545.0
2020-07-30 11:05:00,83.01,83.01,83.0,83.01,19714.0,72.3837,72.3837,72.375,72.3837,19714.0
2020-07-30 11:10:00,83.0,83.01,83.0,83.0,10488.0,72.375,72.3837,72.375,72.375,10488.0
2020-07-30 11:15:00,83.01,83.01,83.0,83.01,13558.0,72.3837,72.3837,72.375,72.3837,13558.0
2020-07-30 11:20:00,83.01,83.01,83.0,83.01,2854.0,72.3837,72.3837,72.375,72.3837,2854.0
2020-07-30 11:25:00,83.01,83.01,83.0,83.01,50457.0,72.3837,72.3837,72.375,72.3837,50457.0
2020-07-30 11:30:00,83.01,83.01,83.0,83.01,27595.0,72.3837,72.3837,72.375,72.3837,27595.0
2020-07-30 11:35:00,83.01,83.01,83.0,83.01,25562.0,72.3837,72.3837,72.375,72.3837,25562.0
2020-07-30 11:40:00,83.01,83.01,83.0,83.01,25029.0,72.3837,72.3837,72.375,72.3837,25029.0
2020-07-30 11:45:00,83.01,83.01,83.0,83.01,23648.0,72.3837,72.3837,72.375,72.3837,23648.0
2020-07-30 11:50:00,83.01,83.01,83.0,83.01,23741.0,72.3837,72.3837,72.375,72.3837,23741.0
2020-07-30 11:55:00,83.0,83.01,83.0,83.01,23768.0,72.375,72.3837,72.375,72.3837,23768.0
2020-07-30 12:00:00,83.0,83.01,83.0,83.01,20016.0,72.375,72.3837,72.375,72.3837,20016.0
2020-07-30 12:05:00,83.0,83.01,83.0,83.01,22851.0,72.375,72.3837,72.375,72.3837,22851.0
2020-07-30 12:10:00,83.01,83.01,83.0,83.01,26586.0,72.3837,72.3837,72.375,72.3837,26586.0
2020-07-30 12:15:00,83.01,83.01,83.0,83.01,30078.0,72.3837,72.3837,72.375,72.3837,30078.0
2020-07-30 12:20:00,83.01,83.02,83.0,83.01,22193.0,72.3837,72.3924,72.375,72.3837,22193.0
2020-07-30 12:25:00,83.02,83.02,83.01,83.02,26016.0,72.3924,72.3924,72.3837,72.3924,26016.0
2020-07-30 12:30:00,83.02,83.02,83.0,83.01,37745.0,72.3924,72.3924,72.375,72.3837,37745.0
2020-07-30 12:35:00,83.01,83.02,83.0,83.02,27152.0,72.3837,72.3924,72.375,72.3924,27152.0
2020-07-30 12:40:00,83.01,83.02,83.01,83.02,31235.0,72.3837,72.3924,72.3837,72.3924,31235.0
2020-07-30 12:45:00,83.02,83.02,83.0,83.01,33736.0,72.3924,72.3924,72.375,72.3837,33736.0
2020-07-30 12:50:00,83.01,83.02,83.0,83.02,23540.0,72.3837,72.3924,72.375,72.3924,23540.0
2020-07-30 12:55:00,83.02,83.02,83.01,83.02,28780.0,72.3924,72.3924,72.3837,72.3924,28780.0
2020-07-30 13:00:00,83.02,83.02,83.01,83.02,27371.0,72.3924,72.3924,72.3837,72.3924,27371.0
2020-07-30 13:05:00,83.02,83.03,83.01,83.03,19891.0,72.3924,72.4011,72.3837,72.4011,19891.0
2020-07-30 13:10:00,83.03,83.03,83.02,83.02,33492.0,72.4011,72.4011,72.3924,72.3924,33492.0
2020-07-30 13:15:00,83.03,83.03,83.02,83.02,25278.0,72.4011,72.4011,72.3924,72.3924,25278.0
2020-07-30 13:20:00,83.02,83.03,83.02,83.03,40531.0,72.3924,72.4011,72.3924,72.4011,40531.0
2020-07-30 13:25:00,83.03,83.03,83.02,83.03,31976.0,72.4011,72.4011,72.3924,72.4011,31976.0
2020-07-30 13:30:00,83.03,83.03,83.02,83.03,32592.0,72.4011,72.4011,72.3924,72.4011,32592.0
2020-07-30 13:35:00,83.03,83.03,83.02,83.03,30421.0,72.4011,72.4011,72.3924,72.4011,30421.0
2020-07-30 13:40:00,83.02,83.03,83.02,83.03,27364.0,72.3924,72.4011,72.3924,72.4011,27364.0
2020-07-30 13:45:00,83.03,83.03,83.02,83.03,52689.0,72.4011,72.4011,72.3924,72.4011,52689.0
2020-07-30 13:50:00,83.02,83.03,83.02,83.03,34610.0,72.3924,72.4011,72.3924,72.4011,34610.0
2020-07-30 13:55:00,83.02,83.03,83.02,83.03,37444.0,72.3924,72.4011,72.3924,72.4011,37444.0
2020-07-30 14:00:00,83.02,83.03,83.02,83.02,31714.0,72.3924,72.4011,72.3924,72.3924,31714.0
2020-07-30 14:05:00,83.03,83.03,83.02,83.03,35725.0,72.4011,72.4011,72.3924,72.4011,35725.0
2020-07-30 14:10:00,83.03,83.03,83.02,83.03,36625.0,72.4011,72.4011,72.3924,72.4011,36625.0
2020-07-30 14:15:00,83.02,83.03,83.02,83.03,36149.0,72.3924,72.4011,72.3924,72.4011,36149.0
2020-07-30 14:20:00,83.03,83.03,83.02,83.03,38062.0,72.4011,72.4011,72.3924,72.4011,38062.0
2020-07-30 14:25:00,83.03,83.03,83.02,83.03,23536.0,72.4011,72.4011,72.3924,72.4011,23536.0
2020-07-30 14:30:00,83.02,83.03,83.02,83.02,31786.0,72.3924,72.4011,72.3924,72.3924,31786.0
2020-07-30 14:35:00,83.03,83.03,83.02,83.03,24094.0,72.4011,72.4011,72.3924,72.4011,24094.0
2020-07-30 14:40:00,83.02,83.03,83.02,83.03,42225.0,72.3924,72.4011,72.3924,72.4011,42225.0
2020-07-30 14:45:00,83.03,83.03,83.02,83.03,40528.0,72.4011,72.4011,72.3924,72.4011,40528.0
2020-07-30 14:50:00,83.03,83.04,83.02,83.03,27152.0,72.4011,72.4099,72.3924,72.4011,27152.0
2020-07-30 14:55:00,83.04,83.04,83.03,83.04,23044.0,72.4099,72.4099,72.4011,72.4099,23044.0
2020-07-30 15:00:00,83.04,83.04,83.03,83.03,32378.0,72.4099,72.4099,72.4011,72.4011,32378.0
2020-07-30 15:05:00,83.04,83.04,83.03,83.03,29057.0,72.4099,72.4099,72.4011,72.4011,29057.0
2020-07-30 15:10:00,83.04,83.05,83.03,83.05,42478.0,72.4099,72.4186,72.4011,72.4186,42478.0
2020-07-30 15:15:00,83.05,83.05,83.04,83.05,30590.0,72.4186,72.4186,72.4099,72.4186,30590.0
2020-07-30 15:20:00,83.04,83.05,83.04,83.05,42069.0,72.4099,72.4186,72.4099,72.4186,42069.0
2020-07-30 15:25:00,83.05,83.05,83.03,83.05,37893.0,72.4186,72.4186,72.4011,72.4186,37893.0
2020-07-30 15:30:00,83.05,83.05,83.04,83.05,58919.0,72.4186,72.4186,72.4099,72.4186,58919.0
2020-07-30 15:35:00,83.06,83.06,83.04,83.05,45616.0,72.4273,72.4273,72.4099,72.4186,45616.0
2020-07-30 15:40:00,83.05,83.05,83.04,83.05,59487.0,72.4186,72.4186,72.4099,72.4186,59487.0
2020-07-30 15:45:00,83.05,83.05,83.04,83.05,66469.0,72.4186,72.4186,72.4099,72.4186,66469.0
2020-07-30 15:50:00,83.05,83.05,83.04,83.05,48474.0,72.4186,72.4186,72.4099,72.4186,48474.0
2020-07-30 15:55:00,83.05,83.05,83.04,83.05,52933.0,72.4186,72.4186,72.4099,72.4186,52933.0
2020-07-31 09:30:00,83.04,83.05,83.01,83.05,46737.0,72.4099,72.4186,72.3837,72.4186,46737.0
2020-07-31 09:35:00,83.04,83.05,83.04,83.04,14562.0,72.4099,72.4186,72.4099,72.4099,14562.0
2020-07-31 09:40:00,83.05,83.05,83.04,83.05,16282.0,72.4186,72.4186,72.4099,72.4186,16282.0
2020-07-31 09:45:00,83.05,83.06,83.04,83.06,31044.0,72.4186,72.4273,72.4099,72.4273,31044.0
2020-07-31 09:50:00,83.05,83.06,83.05,83.05,130002.0,72.4186,72.4273,72.4186,72.4186,130002.0
2020-07-31 09:55:00,83.05,83.06,83.04,83.05,15701.0,72.4186,72.4273,72.4099,72.4186,15701.0
2020-07-31 10:00:00,83.05,83.05,83.04,83.05,13865.0,72.4186,72.4186,72.4099,72.4186,13865.0
2020-07-31 10:05:00,83.04,83.06,83.04,83.04,72502.0,72.4099,72.4273,72.4099,72.4099,72502.0
2020-07-31 10:10:00,83.05,83.05,83.04,83.05,8938.0,72.4186,72.4186,72.4099,72.4186,8938.0
2020-07-31 10:15:00,83.05,83.05,83.04,83.04,24722.0,72.4186,72.4186,72.4099,72.4099,24722.0
2020-07-31 10:20:00,83.05,83.06,83.04,83.06,11019.0,72.4186,72.4273,72.4099,72.4273,11019.0
2020-07-31 10:25:00,83.05,83.06,83.05,83.06,4414.0,72.4186,72.4273,72.4186,72.4273,4414.0
2020-07-31 10:30:00,83.05,83.06,83.05,83.06,25942.0,72.4186,72.4273,72.4186,72.4273,25942.0
2020-07-31 10:35:00,83.05,83.06,83.05,83.06,14617.0,72.4186,72.4273,72.4186,72.4273,14617.0
2020-07-31 10:40:00,83.06,83.06,83.05,83.05,10799.0,72.4273,72.4273,72.4186,72.4186,10799.0
2020-07-31 10:45:00,83.05,83.06,83.05,83.05,18627.0,72.4186,72.4273,72.4186,72.4186,18627.0
2020-07-31 10:50:00,83.05,83.06,83.05,83.06,25827.0,72.4186,72.4273,72.4186,72.4273,25827.0
2020-07-31 10:55:00,83.05,83.07,83.05,83.05,184887.0,72.4186,72.436,72.4186,72.4186,184887.0
2020-07-31 11:00:00,83.06,83.06,83.05,83.05,17633.0,72.4273,72.4273,72.4186,72.4186,17633.0
2020-07-31 11:05:00,83.06,83.06,83.05,83.06,31145.0,72.4273,72.4273,72.4186,72.4273,31145.0
2020-07-31 11:10:00,83.06,83.06,83.05,83.06,18827.0,72.4273,72.4273,72.4186,72.4273,18827.0
2020-07-31 11:15:00,83.06,83.07,83.05,83.06,43072.0,72.4273,72.436,72.4186,72.4273,43072.0
2020-07-31 11:20:00,83.07,83.07,83.06,83.06,13607.0,72.436,72.436,72.4273,72.4273,13607.0
2020-07-31 11:25:00,83.06,83.07,83.06,83.06,24281.0,72.4273,72.436,72.4273,72.4273,24281.0
2020-07-31 11:30:00,83.06,83.07,83.04,83.05,21023.0,72.4273,72.436,72.4099,72.4186,21023.0
2020-07-31 11:35:00,83.05,83.05,83.04,83.05,11643.0,72.4186,72.4186,72.4099,72.4186,11643.0
2020-07-31 11:40:00,83.05,83.05,83.04,83.04,15620.0,72.4186,72.4186,72.4099,72.4099,15620.0
2020-07-31 11:45:00,83.04,83.05,83.04,83.05,8569.0,72.4099,72.4186,72.4099,72.4186,8569.0
2020-07-31 11:50:00,83.05,83.05,83.04,83.05,6706.0,72.4186,72.4186,72.4099,72.4186,6706.0
2020-07-31 11:55:00,83.05,83.05,83.04,83.05,11523.0,72.4186,72.4186,72.4099,72.4186,11523.0
2020-07-31 12:00:00,83.05,83.05,83.04,83.05,16761.0,72.4186,72.4186,72.4099,72.4186,16761.0
2020-07-31 12:05:00,83.05,83.05,83.04,83.04,16711.0,72.4186,72.4186,72.4099,72.4099,16711.0
2020-07-31 12:10:00,83.05,83.06,83.04,83.06,5381.0,72.4186,72.4273,72.4099,72.4273,5381.0
2020-07-31 12:15:00,83.06,83.06,83.05,83.06,8882.0,72.4273,72.4273,72.4186,72.4273,8882.0
2020-07-31 12:20:00,83.06,83.06,83.05,83.06,17846.0,72.4273,72.4273,72.4186,72.4273,17846.0
2020-07-31 12:25:00,83.05,83.06,83.05,83.06,13830.0,72.4186,72.4273,72.4186,72.4273,13830.0
2020-07-31 12:30:00,83.05,83.06,83.05,83.05,9015.0,72.4186,72.4273,72.4186,72.4186,9015.0
2020-07-31 12:35:00,83.05,83.06,83.04,83.05,24719.0,72.4186,72.4273,72.4099,72.4186,24719.0
2020-07-31 12:40:00,83.04,83.05,83.04,83.05,6522.0,72.4099,72.4186,72.4099,72.4186,6522.0
2020-07-31 12:45:00,83.05,83.05,83.04,83.05,8496.0,72.4186,72.4186,72.4099,72.4186,8496.0
2020-07-31 12:50:00,83.05,83.05,83.04,83.05,22482.0,72.4186,72.4186,72.4099,72.4186,22482.0
2020-07-31 12:55:00,83.04,83.05,83.04,83.04,25582.0,72.4099,72.4186,72.4099,72.4099,25582.0
2020-07-31 13:00:00,83.04,83.05,83.04,83.05,7560.0,72.4099,72.4186,72.4099,72.4186,7560.0
2020-07-31 13:05:00,83.04,83.05,83.04,83.04,24175.0,72.4099,72.4186,72.4099,72.4099,24175.0
2020-07-31 13:10:00,83.05,83.05,83.04,83.04,13679.0,72.4186,72.4186,72.4099,72.4099,13679.0
2020-07-31 13:15:00,83.05,83.05,83.04,83.04,10095.0,72.4186,72.4186,72.4099,72.4099,10095.0
2020-07-31 13:20:00,83.04,83.05,83.04,83.05,4654.0,72.4099,72.4186,72.4099,72.4186,4654.0
2020-07-31 13:25:00,83.05,83.05,83.03,83.04,48211.0,72.4186,72.4186,72.4011,72.4099,48211.0
2020-07-31 13:30:00,83.04,83.04,83.03,83.04,28266.0,72.4099,72.4099,72.4011,72.4099,28266.0
2020-07-31 13:35:00,83.03,83.04,83.03,83.04,7943.0,72.4011,72.4099,72.4011,72.4099,7943.0
2020-07-31 13:40:00,83.04,83.04,83.03,83.03,7114.0,72.4099,72.4099,72.4011,72.4011,7114.0
2020-07-31 13:45:00,83.03,83.04,83.03,83.04,11695.0,72.4011,72.4099,72.4011,72.4099,11695.0
2020-07-31 13:50:00,83.04,83.04,83.03,83.04,7130.0,72.4099,72.4099,72.4011,72.4099,7130.0
2020-07-31 13:55:00,83.03,83.05,83.03,83.05,30451.0,72.4011,72.4186,72.4011,72.4186,30451.0
2020-07-31 14:00:00,83.05,83.06,83.05,83.06,13399.0,72.4186,72.4273,72.4186,72.4273,13399.0
2020-07-31 14:05:00,83.06,83.07,83.05,83.06,81074.0,72.4273,72.436,72.4186,72.4273,81074.0
2020-07-31 14:10:00,83.06,83.06,83.04,83.04,15126.0,72.4273,72.4273,72.4099,72.4099,15126.0
2020-07-31 14:15:00,83.05,83.05,83.04,83.05,10193.0,72.4186,72.4186,72.4099,72.4186,10193.0
2020-07-31 14:20:00,83.05,83.07,83.04,83.07,29861.0,72.4186,72.436,72.4099,72.436,29861.0
2020-07-31 14:25:00,83.06,83.07,83.06,83.06,28007.0,72.4273,72.436,72.4273,72.4273,28007.0
2020-07-31 14:30:00,83.07,83.07,83.06,83.07,16938.0,72.436,72.436,72.4273,72.436,16938.0
2020-07-31 14:35:00,83.07,83.07,83.06,83.06,13412.0,72.436,72.436,72.4273,72.4273,13412.0
2020-07-31 14:40:00,83.07,83.07,83.06,83.07,19518.0,72.436,72.436,72.4273,72.436,19518.0
2020-07-31 14:45:00,83.07,83.08,83.06,83.08,25271.0,72.436,72.4447,72.4273,72.4447,25271.0
2020-07-31 14:50:00,83.08,83.08,83.07,83.08,20944.0,72.4447,72.4447,72.436,72.4447,20944.0
2020-07-31 14:55:00,83.08,83.08,83.07,83.08,14016.0,72.4447,72.4447,72.436,72.4447,14016.0
2020-07-31 15:00:00,83.08,83.09,83.07,83.09,11045.0,72.4447,72.4535,72.436,72.4535,11045.0
2020-07-31 15:05:00,83.09,83.1,83.08,83.09,18346.0,72.4535,72.4622,72.4447,72.4535,18346.0
2020-07-31 15:10:00,83.09,83.09,83.08,83.09,29300.0,72.4535,72.4535,72.4447,72.4535,29300.0
2020-07-31 15:15:00,83.09,83.09,83.08,83.09,15381.0,72.4535,72.4535,72.4447,72.4535,15381.0
2020-07-31 15:20:00,83.09,83.1,83.08,83.09,19511.0,72.4535,72.4622,72.4447,72.4535,19511.0
2020-07-31 15:25:00,83.09,83.1,83.08,83.09,62359.0,72.4535,72.4622,72.4447,72.4535,62359.0
2020-07-31 15:30:00,83.09,83.09,83.08,83.09,21832.0,72.4535,72.4535,72.4447,72.4535,21832.0
2020-07-31 15:35:00,83.08,83.09,83.08,83.09,21435.0,72.4447,72.4535,72.4447,72.4535,21435.0
2020-07-31 15:40:00,83.09,83.1,83.08,83.09,33621.0,72.4535,72.4622,72.4447,72.4535,33621.0
2020-07-31 15:45:00,83.09,83.1,83.09,83.1,46059.0,72.4535,72.4622,72.4535,72.4622,46059.0
2020-07-31 15:50:00,83.09,83.11,83.09,83.11,59052.0,72.4535,72.4709,72.4535,72.4709,59052.0
2020-07-31 15:55:00,83.11,83.11,83.09,83.09,55312.0,72.4709,72.4709,72.4535,72.4535,55312.0
2020-08-03 09:30:00,82.95,82.96,82.89,82.95,71517.0,72.4689,72.4776,72.4165,72.4689,71517.0
2020-08-03 09:35:00,82.94,82.95,82.94,82.95,164383.0,72.4602,72.4689,72.4602,72.4689,164383.0
2020-08-03 09:40:00,82.94,82.95,82.94,82.95,37350.0,72.4602,72.4689,72.4602,72.4689,37350.0
2020-08-03 09:45:00,82.95,82.95,82.94,82.95,6734.0,72.4689,72.4689,72.4602,72.4689,6734.0
2020-08-03 09:50:00,82.94,82.95,82.94,82.94,7799.0,72.4602,72.4689,72.4602,72.4602,7799.0
2020-08-03 09:55:00,82.95,82.95,82.94,82.95,10218.0,72.4689,72.4689,72.4602,72.4689,10218.0
2020-08-03 10:00:00,82.95,82.95,82.93,82.94,53665.0,72.4689,72.4689,72.4514,72.4602,53665.0
2020-08-03 10:05:00,82.94,82.94,82.93,82.94,34817.0,72.4602,72.4602,72.4514,72.4602,34817.0
2020-08-03 10:10:00,82.94,82.95,82.93,82.94,33660.0,72.4602,72.4689,72.4514,72.4602,33660.0
2020-08-03 10:15:00,82.95,82.95,82.94,82.95,27269.0,72.4689,72.4689,72.4602,72.4689,27269.0
2020-08-03 10:20:00,82.94,82.95,82.94,82.94,9401.0,72.4602,72.4689,72.4602,72.4602,9401.0
2020-08-03 10:25:00,82.94,82.95,82.94,82.94,26763.0,72.4602,72.4689,72.4602,72.4602,26763.0
2020-08-03 10:30:00,82.95,82.95,82.94,82.94,9753.0,72.4689,72.4689,72.4602,72.4602,9753.0
2020-08-03 10:35:00,82.95,82.95,82.94,82.94,15630.0,72.4689,72.4689,72.4602,72.4602,15630.0
2020-08-03 10:40:00,82.95,82.95,82.94,82.94,9036.0,72.4689,72.4689,72.4602,72.4602,9036.0
2020-08-03 10:45:00,82.94,82.95,82.94,82.95,66357.0,72.4602,72.4689,72.4602,72.4689,66357.0
2020-08-03 10:50:00,82.95,82.96,82.95,82.95,26768.0,72.4689,72.4776,72.4689,72.4689,26768.0
2020-08-03 10:55:00,82.95,82.96,82.95,82.96,13495.0,72.4689,72.4776,72.4689,72.4776,13495.0
2020-08-03 11:00:00,82.95,82.96,82.95,82.96,7885.0,72.4689,72.4776,72.4689,72.4776,7885.0
2020-08-03 11:05:00,82.96,82.96,82.95,82.95,23995.0,72.4776,72.4776,72.4689,72.4689,23995.0
2020-08-03 11:10:00,82.95,82.96,82.94,82.95,50298.0,72.4689,72.4776,72.4602,72.4689,50298.0
2020-08-03 11:15:00,82.95,82.96,82.95,82.95,19170.0,72.4689,72.4776,72.4689,72.4689,19170.0
2020-08-03 11:20:00,82.95,82.96,82.95,82.95,4929.0,72.4689,72.4776,72.4689,72.4689,4929.0
2020-08-03 11:25:00,82.95,82.96,82.95,82.95,44483.0,72.4689,72.4776,72.4689,72.4689,44483.0
2020-08-03 11:30:00,82.95,82.96,82.95,82.96,10425.0,72.4689,72.4776,72.4689,72.4776,10425.0
2020-08-03 11:35:00,82.96,82.96,82.95,82.95,10611.0,72.4776,72.4776,72.4689,72.4689,10611.0
2020-08-03 11:40:00,82.95,82.96,82.95,82.95,17680.0,72.4689,72.4776,72.4689,72.4689,17680.0
2020-08-03 11:45:00,82.95,82.96,82.95,82.95,29657.0,72.4689,72.4776,72.4689,72.4689,29657.0
2020-08-03 11:50:00,82.95,82.96,82.95,82.95,131228.0,72.4689,72.4776,72.4689,72.4689,131228.0
2020-08-03 11:55:00,82.95,82.96,82.95,82.95,6182.0,72.4689,72.4776,72.4689,72.4689,6182.0
2020-08-03 12:00:00,82.95,82.96,82.95,82.95,10446.0,72.4689,72.4776,72.4689,72.4689,10446.0
2020-08-03 12:05:00,82.95,82.96,82.95,82.95,16284.0,72.4689,72.4776,72.4689,72.4689,16284.0
2020-08-03 12:10:00,82.95,82.96,82.95,82.95,29488.0,72.4689,72.4776,72.4689,72.4689,29488.0
2020-08-03 12:15:00,82.95,82.96,82.95,82.96,28998.0,72.4689,72.4776,72.4689,72.4776,28998.0
2020-08-03 12:20:00,82.95,82.96,82.95,82.95,14885.0,72.4689,72.4776,72.4689,72.4689,14885.0
2020-08-03 12:25:00,82.95,82.96,82.95,82.96,30766.0,72.4689,72.4776,72.4689,72.4776,30766.0
2020-08-03 12:30:00,82.95,82.96,82.95,82.96,5309.0,72.4689,72.4776,72.4689,72.4776,5309.0
2020-08-03 12:35:00,82.96,82.96,82.95,82.95,22067.0,72.4776,72.4776,72.4689,72.4689,22067.0
2020-08-03 12:40:00,82.96,82.96,82.95,82.95,5814.0,72.4776,72.4776,72.4689,72.4689,5814.0
2020-08-03 12:45:00,82.95,82.96,82.95,82.95,10510.0,72.4689,72.4776,72.4689,72.4689,10510.0
2020-08-03 12:50:00,82.95,82.96,82.95,82.95,47589.0,72.4689,72.4776,72.4689,72.4689,47589.0
2020-08-03 12:55:00,82.96,82.97,82.95,82.96,8331.0,72.4776,72.4864,72.4689,72.4776,8331.0
2020-08-03 13:00:00,82.96,82.97,82.96,82.97,16633.0,72.4776,72.4864,72.4776,72.4864,16633.0
2020-08-03 13:05:00,82.96,82.97,82.96,82.96,5449.0,72.4776,72.4864,72.4776,72.4776,5449.0
2020-08-03 13:10:00,82.96,82.97,82.96,82.96,6101.0,72.4776,72.4864,72.4776,72.4776,6101.0
2020-08-03 13:15:00,82.96,82.97,82.96,82.96,6924.0,72.4776,72.4864,72.4776,72.4776,6924.0
2020-08-03 13:20:00,82.96,82.97,82.96,82.97,24762.0,72.4776,72.4864,72.4776,72.4864,24762.0
2020-08-03 13:25:00,82.97,82.97,82.96,82.96,26233.0,72.4864,72.4864,72.4776,72.4776,26233.0
2020-08-03 13:30:00,82.97,82.97,82.96,82.96,5567.0,72.4864,72.4864,72.4776,72.4776,5567.0
2020-08-03 13:35:00,82.97,82.97,82.96,82.97,14601.0,72.4864,72.4864,72.4776,72.4864,14601.0
2020-08-03 13:40:00,82.97,82.97,82.96,82.97,12151.0,72.4864,72.4864,72.4776,72.4864,12151.0
2020-08-03 13:45:00,82.96,82.97,82.96,82.96,16438.0,72.4776,72.4864,72.4776,72.4776,16438.0
2020-08-03 13:50:00,82.96,82.97,82.96,82.97,22960.0,72.4776,72.4864,72.4776,72.4864,22960.0
2020-08-03 13:55:00,82.96,82.97,82.96,82.97,13469.0,72.4776,72.4864,72.4776,72.4864,13469.0
2020-08-03 14:00:00,82.96,82.97,82.96,82.97,11797.0,72.4776,72.4864,72.4776,72.4864,11797.0
2020-08-03 14:05:00,82.96,82.97,82.96,82.96,8889.0,72.4776,72.4864,72.4776,72.4776,8889.0
2020-08-03 14:10:00,82.97,82.97,82.96,82.96,13146.0,72.4864,72.4864,72.4776,72.4776,13146.0
2020-08-03 14:15:00,82.97,82.97,82.96,82.97,10749.0,72.4864,72.4864,72.4776,72.4864,10749.0
2020-08-03 14:20:00,82.97,82.97,82.96,82.96,14652.0,72.4864,72.4864,72.4776,72.4776,14652.0
2020-08-03 14:25:00,82.97,82.97,82.96,82.96,11487.0,72.4864,72.4864,72.4776,72.4776,11487.0
2020-08-03 14:30:00,82.97,82.97,82.96,82.97,14267.0,72.4864,72.4864,72.4776,72.4864,14267.0
2020-08-03 14:35:00,82.96,82.97,82.96,82.96,6219.0,72.4776,72.4864,72.4776,72.4776,6219.0
2020-08-03 14:40:00,82.97,82.97,82.96,82.97,10039.0,72.4864,72.4864,72.4776,72.4864,10039.0
2020-08-03 14:45:00,82.96,82.97,82.96,82.97,17589.0,72.4776,72.4864,72.4776,72.4864,17589.0
2020-08-03 14:50:00,82.96,82.97,82.96,82.96,19905.0,72.4776,72.4864,72.4776,72.4776,19905.0
2020-08-03 14:55:00,82.97,82.97,82.96,82.97,16629.0,72.4864,72.4864,72.4776,72.4864,16629.0
2020-08-03 15:00:00,82.97,82.97,82.95,82.96,15258.0,72.4864,72.4864,72.4689,72.4776,15258.0
2020-08-03 15:05:00,82.95,82.96,82.95,82.95,15658.0,72.4689,72.4776,72.4689,72.4689,15658.0
2020-08-03 15:10:00,82.95,82.97,82.95,82.97,20962.0,72.4689,72.4864,72.4689,72.4864,20962.0
2020-08-03 15:15:00,82.97,82.98,82.96,82.98,27425.0,72.4864,72.4951,72.4776,72.4951,27425.0
2020-08-03 15:20:00,82.98,82.98,82.97,82.98,35210.0,72.4951,72.4951,72.4864,72.4951,35210.0
2020-08-03 15:25:00,82.98,82.98,82.97,82.98,24599.0,72.4951,72.4951,72.4864,72.4951,24599.0
2020-08-03 15:30:00,82.98,82.98,82.96,82.97,32156.0,72.4951,72.4951,72.4776,72.4864,32156.0
2020-08-03 15:35:00,82.96,82.98,82.96,82.98,15050.0,72.4776,72.4951,72.4776,72.4951,15050.0
2020-08-03 15:40:00,82.97,82.98,82.96,82.96,20880.0,72.4864,72.4951,72.4776,72.4776,20880.0
2020-08-03 15:45:00,82.97,82.98,82.96,82.98,30839.0,72.4864,72.4951,72.4776,72.4951,30839.0
2020-08-03 15:50:00,82.97,82.98,82.97,82.97,33360.0,72.4864,72.4951,72.4864,72.4864,33360.0
2020-08-03 15:55:00,82.98,82.98,82.97,82.97,49630.0,72.4951,72.4951,72.4864,72.4864,49630.0
2020-08-04 09:30:00,83.01,83.03,83.0,83.01,65276.0,72.5213,72.5388,72.5126,72.5213,65276.0
2020-08-04 09:35:00,83.01,83.01,83.0,83.01,13679.0,72.5213,72.5213,72.5126,72.5213,13679.0
2020-08-04 09:40:00,83.01,83.01,83.0,83.01,27290.0,72.5213,72.5213,72.5126,72.5213,27290.0
2020-08-04 09:45:00,83.0,83.01,83.0,83.01,11463.0,72.5126,72.5213,72.5126,72.5213,11463.0
2020-08-04 09:50:00,83.01,83.01,83.0,83.01,39645.0,72.5213,72.5213,72.5126,72.5213,39645.0
2020-08-04 09:55:00,83.01,83.02,83.0,83.02,64620.0,72.5213,72.5301,72.5126,72.5301,64620.0
2020-08-04 10:00:00,83.02,83.02,83.01,83.02,6181.0,72.5301,72.5301,72.5213,72.5301,6181.0
2020-08-04 10:05:00,83.02,83.02,83.01,83.02,6274.0,72.5301,72.5301,72.5213,72.5301,6274.0
2020-08-04 10:10:00,83.02,83.02,83.01,83.02,8249.0,72.5301,72.5301,72.5213,72.5301,8249.0
2020-08-04 10:15:00,83.02,83.02,83.0,83.0,11971.0,72.5301,72.5301,72.5126,72.5126,11971.0
2020-08-04 10:20:00,83.01,83.01,83.0,83.01,10439.0,72.5213,72.5213,72.5126,72.5213,10439.0
2020-08-04 10:25:00,83.01,83.01,83.0,83.01,8791.0,72.5213,72.5213,72.5126,72.5213,8791.0
2020-08-04 10:30:00,83.0,83.01,83.0,83.0,10401.0,72.5126,72.5213,72.5126,72.5126,10401.0
2020-08-04 10:35:00,83.01,83.01,83.0,83.01,9318.0,72.5213,72.5213,72.5126,72.5213,9318.0
2020-08-04 10:40:00,83.01,83.01,83.0,83.01,7233.0,72.5213,72.5213,72.5126,72.5213,7233.0
2020-08-04 10:45:00,83.01,83.01,83.0,83.01,10080.0,72.5213,72.5213,72.5126,72.5213,10080.0
2020-08-04 10:50:00,83.01,83.01,83.0,83.01,7133.0,72.5213,72.5213,72.5126,72.5213,7133.0
2020-08-04 10:55:00,83.01,83.01,83.0,83.01,4599.0,72.5213,72.5213,72.5126,72.5213,4599.0
2020-08-04 11:00:00,83.01,83.01,83.0,83.0,7133.0,72.5213,72.5213,72.5126,72.5126,7133.0
2020-08-04 11:05:00,83.01,83.01,83.0,83.01,4851.0,72.5213,72.5213,72.5126,72.5213,4851.0
2020-08-04 11:10:00,83.0,83.01,83.0,83.01,14076.0,72.5126,72.5213,72.5126,72.5213,14076.0
2020-08-04 11:15:00,83.01,83.01,83.0,83.0,12023.0,72.5213,72.5213,72.5126,72.5126,12023.0
2020-08-04 11:20:00,83.01,83.01,83.0,83.01,7231.0,72.5213,72.5213,72.5126,72.5213,7231.0
2020-08-04 11:25:00,83.01,83.01,83.0,83.01,10237.0,72.5213,72.5213,72.5126,72.5213,10237.0
2020-08-04 11:30:00,83.0,83.01,83.0,83.01,8972.0,72.5126,72.5213,72.5126,72.5213,8972.0
2020-08-04 11:35:00,83.01,83.01,83.0,83.01,9057.0,72.5213,72.5213,72.5126,72.5213,9057.0
2020-08-04 11:40:00,83.01,83.01,83.0,83.01,10251.0,72.5213,72.5213,72.5126,72.5213,10251.0
2020-08-04 11:45:00,83.01,83.01,83.0,83.01,5526.0,72.5213,72.5213,72.5126,72.5213,5526.0
2020-08-04 11:50:00,83.01,83.01,83.0,83.01,10901.0,72.5213,72.5213,72.5126,72.5213,10901.0
2020-08-04 11:55:00,83.01,83.01,83.0,83.01,8599.0,72.5213,72.5213,72.5126,72.5213,8599.0
2020-08-04 12:00:00,83.01,83.02,83.0,83.02,49327.0,72.5213,72.5301,72.5126,72.5301,49327.0
2020-08-04 12:05:00,83.02,83.02,83.01,83.02,4471.0,72.5301,72.5301,72.5213,72.5301,4471.0
2020-08-04 12:10:00,83.02,83.02,83.01,83.02,9386.0,72.5301,72.5301,72.5213,72.5301,9386.0
2020-08-04 12:15:00,83.02,83.02,83.01,83.02,8216.0,72.5301,72.5301,72.5213,72.5301,8216.0
2020-08-04 12:20:00,83.02,83.02,83.01,83.02,10977.0,72.5301,72.5301,72.5213,72.5301,10977.0
2020-08-04 12:25:00,83.02,83.02,83.01,83.02,9938.0,72.5301,72.5301,72.5213,72.5301,9938.0
2020-08-04 12:30:00,83.02,83.02,83.01,83.02,3064.0,72.5301,72.5301,72.5213,72.5301,3064.0
2020-08-04 12:35:00,83.02,83.02,83.01,83.02,8195.0,72.5301,72.5301,72.5213,72.5301,8195.0
2020-08-04 12:40:00,83.02,83.02,83.01,83.02,3203.0,72.5301,72.5301,72.5213,72.5301,3203.0
2020-08-04 12:45:00,83.01,83.02,83.01,83.02,12252.0,72.5213,72.5301,72.5213,72.5301,12252.0
2020-08-04 12:50:00,83.02,83.02,83.01,83.02,31639.0,72.5301,72.5301,72.5213,72.5301,31639.0
2020-08-04 12:55:00,83.02,83.02,83.01,83.02,17984.0,72.5301,72.5301,72.5213,72.5301,17984.0
2020-08-04 13:00:00,83.02,83.02,83.01,83.02,3658.0,72.5301,72.5301,72.5213,72.5301,3658.0
2020-08-04 13:05:00,83.02,83.02,83.01,83.02,10519.0,72.5301,72.5301,72.5213,72.5301,10519.0
2020-08-04 13:10:00,83.02,83.02,83.01,83.02,8629.0,72.5301,72.5301,72.5213,72.5301,8629.0
2020-08-04 13:15:00,83.01,83.02,83.01,83.02,26432.0,72.5213,72.5301,72.5213,72.5301,26432.0
2020-08-04 13:20:00,83.02,83.02,83.01,83.02,6759.0,72.5301,72.5301,72.5213,72.5301,6759.0
2020-08-04 13:25:00,83.01,83.02,83.01,83.02,9334.0,72.5213,72.5301,72.5213,72.5301,9334.0
2020-08-04 13:30:00,83.01,83.02,83.01,83.01,5915.0,72.5213,72.5301,72.5213,72.5213,5915.0
2020-08-04 13:35:00,83.02,83.02,83.01,83.01,6595.0,72.5301,72.5301,72.5213,72.5213,6595.0
2020-08-04 13:40:00,83.02,83.02,83.0,83.0,44625.0,72.5301,72.5301,72.5126,72.5126,44625.0
2020-08-04 13:45:00,83.0,83.01,82.99,83.0,57011.0,72.5126,72.5213,72.5038,72.5126,57011.0
2020-08-04 13:50:00,83.0,83.0,82.99,83.0,23062.0,72.5126,72.5126,72.5038,72.5126,23062.0
2020-08-04 13:55:00,83.0,83.01,82.99,83.01,16255.0,72.5126,72.5213,72.5038,72.5213,16255.0
2020-08-04 14:00:00,83.01,83.01,83.0,83.01,10826.0,72.5213,72.5213,72.5126,72.5213,10826.0
2020-08-04 14:05:00,83.01,83.01,83.0,83.0,15778.0,72.5213,72.5213,72.5126,72.5126,15778.0
2020-08-04 14:10:00,83.01,83.01,83.0,83.0,8883.0,72.5213,72.5213,72.5126,72.5126,8883.0
2020-08-04 14:15:00,83.01,83.01,83.0,83.0,2898.0,72.5213,72.5213,72.5126,72.5126,2898.0
2020-08-04 14:20:00,83.0,83.01,83.0,83.0,14906.0,72.5126,72.5213,72.5126,72.5126,14906.0
2020-08-04 14:25:00,83.01,83.01,83.0,83.01,8802.0,72.5213,72.5213,72.5126,72.5213,8802.0
2020-08-04 14:30:00,83.01,83.01,83.0,83.0,23266.0,72.5213,72.5213,72.5126,72.5126,23266.0
2020-08-04 14:35:00,83.01,83.01,83.0,83.0,120599.0,72.5213,72.5213,72.5126,72.5126,120599.0
2020-08-04 14:40:00,83.01,83.01,83.0,83.01,16046.0,72.5213,72.5213,72.5126,72.5213,16046.0
2020-08-04 14:45:00,83.01,83.01,83.0,83.01,18367.0,72.5213,72.5213,72.5126,72.5213,18367.0
2020-08-04 14:50:00,83.01,83.01,83.0,83.01,33333.0,72.5213,72.5213,72.5126,72.5213,33333.0
2020-08-04 14:55:00,83.01,83.01,83.0,83.01,16072.0,72.5213,72.5213,72.5126,72.5213,16072.0
2020-08-04 15:00:00,83.01,83.01,83.0,83.0,20029.0,72.5213,72.5213,72.5126,72.5126,20029.0
2020-08-04 15:05:00,83.01,83.03,83.0,83.03,22272.0,72.5213,72.5388,72.5126,72.5388,22272.0
2020-08-04 15:10:00,83.03,83.03,83.02,83.03,21156.0,72.5388,72.5388,72.5301,72.5388,21156.0
2020-08-04 15:15:00,83.03,83.03,83.02,83.03,8105.0,72.5388,72.5388,72.5301,72.5388,8105.0
2020-08-04 15:20:00,83.03,83.03,83.02,83.03,8900.0,72.5388,72.5388,72.5301,72.5388,8900.0
2020-08-04 15:25:00,83.03,83.03,83.02,83.02,14644.0,72.5388,72.5388,72.5301,72.5301,14644.0
2020-08-04 15:30:00,83.03,83.03,83.02,83.02,26483.0,72.5388,72.5388,72.5301,72.5301,26483.0
2020-08-04 15:35:00,83.02,83.03,83.02,83.02,47353.0,72.5301,72.5388,72.5301,72.5301,47353.0
2020-08-04 15:40:00,83.02,83.03,83.0,83.0,49671.0,72.5301,72.5388,72.5126,72.5126,49671.0
2020-08-04 15:45:00,83.0,83.03,83.0,83.03,47781.0,72.5126,72.5388,72.5126,72.5388,47781.0
2020-08-04 15:50:00,83.02,83.03,83.02,83.03,21811.0,72.5301,72.5388,72.5301,72.5388,21811.0
2020-08-04 15:55:00,83.02,83.03,83.02,83.03,65390.0,72.5301,72.5388,72.5301,72.5388,65390.0
2020-08-05 09:30:00,83.06,83.06,83.03,83.04,44490.0,72.565,72.565,72.5388,72.5475,44490.0
2020-08-05 09:35:00,83.04,83.04,83.03,83.04,16540.0,72.5475,72.5475,72.5388,72.5475,16540.0
2020-08-05 09:40:00,83.04,83.04,83.03,83.03,18870.0,72.5475,72.5475,72.5388,72.5388,18870.0
2020-08-05 09:45:00,83.04,83.04,83.03,83.04,7939.0,72.5475,72.5475,72.5388,72.5475,7939.0
2020-08-05 09:50:00,83.04,83.04,83.03,83.04,18402.0,72.5475,72.5475,72.5388,72.5475,18402.0
2020-08-05 09:55:00,83.04,83.04,83.03,83.03,20258.0,72.5475,72.5475,72.5388,72.5388,20258.0
2020-08-05 10:00:00,83.04,83.04,83.03,83.04,9216.0,72.5475,72.5475,72.5388,72.5475,9216.0
2020-08-05 10:05:00,83.03,83.04,83.01,83.02,16579.0,72.5388,72.5475,72.5213,72.5301,16579.0
2020-08-05 10:10:00,83.01,83.02,83.01,83.02,5364.0,72.5213,72.5301,72.5213,72.5301,5364.0
2020-08-05 10:15:00,83.01,83.02,83.01,83.02,15525.0,72.5213,72.5301,72.5213,72.5301,15525.0
2020-08-05 10:20:00,83.02,83.02,83.01,83.02,13354.0,72.5301,72.5301,72.5213,72.5301,13354.0
2020-08-05 10:25:00,83.02,83.02,83.01,83.02,6106.0,72.5301,72.5301,72.5213,72.5301,6106.0
2020-08-05 10:30:00,83.02,83.02,83.0,83.01,19443.0,72.5301,72.5301,72.5126,72.5213,19443.0
2020-08-05 10:35:00,83.01,83.01,83.0,83.01,9693.0,72.5213,72.5213,72.5126,72.5213,9693.0
2020-08-05 10:40:00,83.01,83.01,83.0,83.0,12507.0,72.5213,72.5213,72.5126,72.5126,12507.0
2020-08-05 10:45:00,83.01,83.01,83.0,83.0,28329.0,72.5213,72.5213,72.5126,72.5126,28329.0
2020-08-05 10:50:00,83.01,83.01,83.0,83.01,38802.0,72.5213,72.5213,72.5126,72.5213,38802.0
2020-08-05 10:55:00,83.01,83.01,83.0,83.01,4279.0,72.5213,72.5213,72.5126,72.5213,4279.0
2020-08-05 11:00:00,83.01,83.01,83.0,83.01,9179.0,72.5213,72.5213,72.5126,72.5213,9179.0
2020-08-05 11:05:00,83.0,83.02,83.0,83.02,13758.0,72.5126,72.5301,72.5126,72.5301,13758.0
2020-08-05 11:10:00,83.01,83.02,83.01,83.02,27948.0,72.5213,72.5301,72.5213,72.5301,27948.0
2020-08-05 11:15:00,83.02,83.02,83.01,83.02,16322.0,72.5301,72.5301,72.5213,72.5301,16322.0
2020-08-05 11:20:00,83.01,83.02,83.01,83.02,12299.0,72.5213,72.5301,72.5213,72.5301,12299.0
2020-08-05 11:25:00,83.01,83.02,83.01,83.02,8260.0,72.5213,72.5301,72.5213,72.5301,8260.0
2020-08-05 11:30:00,83.02,83.02,83.01,83.01,19062.0,72.5301,72.5301,72.5213,72.5213,19062.0
2020-08-05 11:35:00,83.02,83.02,83.01,83.02,16661.0,72.5301,72.5301,72.5213,72.5301,16661.0
2020-08-05 11:40:00,83.02,83.02,83.01,83.02,10041.0,72.5301,72.5301,72.5213,72.5301,10041.0
2020-08-05 11:45:00,83.02,83.02,83.01,83.01,9465.0,72.5301,72.5301,72.5213,72.5213,9465.0
2020-08-05 11:50:00,83.02,83.02,83.01,83.02,9239.0,72.5301,72.5301,72.5213,72.5301,9239.0
2020-08-05 11:55:00,83.01,83.02,83.01,83.02,7962.0,72.5213,72.5301,72.5213,72.5301,7962.0
2020-08-05 12:00:00,83.02,83.02,83.01,83.02,13200.0,72.5301,72.5301,72.5213,72.5301,13200.0
2020-08-05 12:05:00,83.01,83.02,83.01,83.01,9791.0,72.5213,72.5301,72.5213,72.5213,9791.0
2020-08-05 12:10:00,83.02,83.02,83.01,83.02,7799.0,72.5301,72.5301,72.5213,72.5301,7799.0
2020-08-05 12:15:00,83.01,83.02,83.01,83.02,6292.0,72.5213,72.5301,72.5213,72.5301,6292.0
2020-08-05 12:20:00,83.02,83.02,83.01,83.02,6712.0,72.5301,72.5301,72.5213,72.5301,6712.0
2020-08-05 12:25:00,83.02,83.02,83.01,83.02,10575.0,72.5301,72.5301,72.5213,72.5301,10575.0
2020-08-05 12:30:00,83.01,83.02,83.01,83.02,15682.0,72.5213,72.5301,72.5213,72.5301,15682.0
2020-08-05 12:35:00,83.02,83.02,83.01,83.01,1882.0,72.5301,72.5301,72.5213,72.5213,1882.0
2020-08-05 12:40:00,83.02,83.02,83.01,83.02,8879.0,72.5301,72.5301,72.5213,72.5301,8879.0
2020-08-05 12:45:00,83.02,83.02,83.01,83.01,13333.0,72.5301,72.5301,72.5213,72.5213,13333.0
2020-08-05 12:50:00,83.02,83.02,83.01,83.01,8484.0,72.5301,72.5301,72.5213,72.5213,8484.0
2020-08-05 12:55:00,83.01,83.02,83.01,83.01,4563.0,72.5213,72.5301,72.5213,72.5213,4563.0
2020-08-05 13:00:00,83.02,83.02,83.01,83.01,26978.0,72.5301,72.5301,72.5213,72.5213,26978.0
2020-08-05 13:05:00,83.01,83.02,83.01,83.01,8569.0,72.5213,72.5301,72.5213,72.5213,8569.0
2020-08-05 13:10:00,83.02,83.02,83.01,83.01,8016.0,72.5301,72.5301,72.5213,72.5213,8016.0
2020-08-05 13:15:00,83.02,83.02,83.01,83.01,9938.0,72.5301,72.5301,72.5213,72.5213,9938.0
2020-08-05 13:20:00,83.02,83.02,83.0,83.01,31734.0,72.5301,72.5301,72.5126,72.5213,31734.0
2020-08-05 13:25:00,83.01,83.01,83.0,83.01,8126.0,72.5213,72.5213,72.5126,72.5213,8126.0
2020-08-05 13:30:00,83.01,83.01,83.0,83.01,25790.0,72.5213,72.5213,72.5126,72.5213,25790.0
2020-08-05 13:35:00,83.01,83.01,83.0,83.01,9136.0,72.5213,72.5213,72.5126,72.5213,9136.0
2020-08-05 13:40:00,83.0,83.02,83.0,83.02,20067.0,72.5126,72.5301,72.5126,72.5301,20067.0
2020-08-05 13:45:00,83.02,83.02,83.01,83.02,9051.0,72.5301,72.5301,72.5213,72.5301,9051.0
2020-08-05 13:50:00,83.02,83.02,83.01,83.02,7719.0,72.5301,72.5301,72.5213,72.5301,7719.0
2020-08-05 13:55:00,83.01,83.02,83.01,83.02,26656.0,72.5213,72.5301,72.5213,72.5301,26656.0
2020-08-05 14:00:00,83.02,83.02,83.01,83.02,17151.0,72.5301,72.5301,72.5213,72.5301,17151.0
2020-08-05 14:05:00,83.02,83.02,83.01,83.01,8114.0,72.5301,72.5301,72.5213,72.5213,8114.0
2020-08-05 14:10:00,83.02,83.02,83.01,83.02,7601.0,72.5301,72.5301,72.5213,72.5301,7601.0
2020-08-05 14:15:00,83.02,83.02,83.01,83.01,9009.0,72.5301,72.5301,72.5213,72.5213,9009.0
2020-08-05 14:20:00,83.02,83.02,83.01,83.02,5933.0,72.5301,72.5301,72.5213,72.5301,5933.0
2020-08-05 14:25:00,83.02,83.02,83.01,83.02,9400.0,72.5301,72.5301,72.5213,72.5301,9400.0
2020-08-05 14:30:00,83.02,83.02,82.97,83.02,98466.0,72.5301,72.5301,72.4864,72.5301,98466.0
2020-08-05 14:35:00,83.02,83.02,83.01,83.02,30320.0,72.5301,72.5301,72.5213,72.5301,30320.0
2020-08-05 14:40:00,83.01,83.02,83.01,83.02,42486.0,72.5213,72.5301,72.5213,72.5301,42486.0
2020-08-05 14:45:00,83.01,83.02,83.01,83.02,48791.0,72.5213,72.5301,72.5213,72.5301,48791.0
2020-08-05 14:50:00,83.02,83.03,83.01,83.02,22569.0,72.5301,72.5388,72.5213,72.5301,22569.0
2020-08-05 14:55:00,83.03,83.03,83.02,83.03,63134.0,72.5388,72.5388,72.5301,72.5388,63134.0
2020-08-05 15:00:00,83.03,83.03,83.02,83.03,12290.0,72.5388,72.5388,72.5301,72.5388,12290.0
2020-08-05 15:05:00,83.02,83.03,83.02,83.02,23531.0,72.5301,72.5388,72.5301,72.5301,23531.0
2020-08-05 15:10:00,83.03,83.03,83.02,83.02,40393.0,72.5388,72.5388,72.5301,72.5301,40393.0
2020-08-05 15:15:00,83.02,83.03,83.02,83.02,21295.0,72.5301,72.5388,72.5301,72.5301,21295.0
2020-08-05 15:20:00,83.02,83.03,83.02,83.02,24923.0,72.5301,72.5388,72.5301,72.5301,24923.0
2020-08-05 15:25:00,83.02,83.03,83.02,83.02,9155.0,72.5301,72.5388,72.5301,72.5301,9155.0
2020-08-05 15:30:00,83.03,83.03,83.02,83.02,20139.0,72.5388,72.5388,72.5301,72.5301,20139.0
2020-08-05 15:35:00,83.02,83.03,83.02,83.03,18418.0,72.5301,72.5388,72.5301,72.5388,18418.0
2020-08-05 15:40:00,83.02,83.03,83.01,83.02,26386.0,72.5301,72.5388,72.5213,72.5301,26386.0
2020-08-05 15:45:00,83.01,83.03,83.01,83.03,31042.0,72.5213,72.5388,72.5213,72.5388,31042.0
2020-08-05 15:50:00,83.02,83.03,83.02,83.03,90867.0,72.5301,72.5388,72.5301,72.5388,90867.0
2020-08-05 15:55:00,83.03,83.03,83.01,83.01,55633.0,72.5388,72.5388,72.5213,72.5213,55633.0
2020-08-06 09:30:00,83.03,83.06,83.01,83.06,81579.0,72.5388,72.565,72.5213,72.565,81579.0
2020-08-06 09:35:00,83.06,83.07,83.05,83.06,43081.0,72.565,72.5737,72.5563,72.565,43081.0
2020-08-06 09:40:00,83.07,83.07,83.06,83.06,10274.0,72.5737,72.5737,72.565,72.565,10274.0
2020-08-06 09:45:00,83.06,83.07,83.06,83.06,21196.0,72.565,72.5737,72.565,72.565,21196.0
2020-08-06 09:50:00,83.06,83.07,83.06,83.06,18775.0,72.565,72.5737,72.565,72.565,18775.0
2020-08-06 09:55:00,83.06,83.07,83.05,83.06,43813.0,72.565,72.5737,72.5563,72.565,43813.0
2020-08-06 10:00:00,83.05,83.06,83.05,83.06,30512.0,72.5563,72.565,72.5563,72.565,30512.0
2020-08-06 10:05:00,83.06,83.06,83.05,83.06,104078.0,72.565,72.565,72.5563,72.565,104078.0
2020-08-06 10:10:00,83.05,83.06,83.05,83.05,33953.0,72.5563,72.565,72.5563,72.5563,33953.0
2020-08-06 10:15:00,83.06,83.06,83.05,83.05,17451.0,72.565,72.565,72.5563,72.5563,17451.0
2020-08-06 10:20:00,83.06,83.06,83.05,83.05,13532.0,72.565,72.565,72.5563,72.5563,13532.0
2020-08-06 10:25:00,83.06,83.06,83.05,83.06,19652.0,72.565,72.565,72.5563,72.565,19652.0
2020-08-06 10:30:00,83.06,83.06,83.05,83.06,27564.0,72.565,72.565,72.5563,72.565,27564.0
2020-08-06 10:35:00,83.06,83.06,83.05,83.06,20342.0,72.565,72.565,72.5563,72.565,20342.0
2020-08-06 10:40:00,83.06,83.06,83.05,83.06,21956.0,72.565,72.565,72.5563,72.565,21956.0
2020-08-06 10:45:00,83.06,83.06,83.05,83.06,17340.0,72.565,72.565,72.5563,72.565,17340.0
2020-08-06 10:50:00,83.06,83.06,83.05,83.06,20254.0,72.565,72.565,72.5563,72.565,20254.0
2020-08-06 10:55:00,83.06,83.06,83.05,83.06,72581.0,72.565,72.565,72.5563,72.565,72581.0
2020-08-06 11:00:00,83.05,83.06,83.05,83.06,8917.0,72.5563,72.565,72.5563,72.565,8917.0
2020-08-06 11:05:00,83.06,83.06,83.04,83.05,17916.0,72.565,72.565,72.5475,72.5563,17916.0
2020-08-06 11:10:00,83.05,83.05,83.04,83.05,21664.0,72.5563,72.5563,72.5475,72.5563,21664.0
2020-08-06 11:15:00,83.05,83.05,83.04,83.05,16691.0,72.5563,72.5563,72.5475,72.5563,16691.0
2020-08-06 11:20:00,83.05,83.05,83.04,83.05,11565.0,72.5563,72.5563,72.5475,72.5563,11565.0
2020-08-06 11:25:00,83.05,83.05,83.04,83.05,32558.0,72.5563,72.5563,72.5475,72.5563,32558.0
2020-08-06 11:30:00,83.05,83.05,83.04,83.05,30629.0,72.5563,72.5563,72.5475,72.5563,30629.0
2020-08-06 11:35:00,83.05,83.05,83.04,83.05,31282.0,72.5563,72.5563,72.5475,72.5563,31282.0
2020-08-06 11:40:00,83.05,83.05,83.04,83.05,10691.0,72.5563,72.5563,72.5475,72.5563,10691.0
2020-08-06 11:45:00,83.05,83.05,83.04,83.05,29864.0,72.5563,72.5563,72.5475,72.5563,29864.0
2020-08-06 11:50:00,83.05,83.05,83.04,83.05,62173.0,72.5563,72.5563,72.5475,72.5563,62173.0
2020-08-06 11:55:00,83.05,83.05,83.04,83.05,52150.0,72.5563,72.5563,72.5475,72.5563,52150.0
2020-08-06 12:00:00,83.05,83.05,83.04,83.05,20575.0,72.5563,72.5563,72.5475,72.5563,20575.0
2020-08-06 12:05:00,83.05,83.05,83.04,83.04,36443.0,72.5563,72.5563,72.5475,72.5475,36443.0
2020-08-06 12:10:00,83.05,83.05,83.04,83.05,68612.0,72.5563,72.5563,72.5475,72.5563,68612.0
2020-08-06 12:15:00,83.04,83.05,83.04,83.04,14072.0,72.5475,72.5563,72.5475,72.5475,14072.0
2020-08-06 12:20:00,83.05,83.05,83.04,83.05,10431.0,72.5563,72.5563,72.5475,72.5563,10431.0
2020-08-06 12:25:00,83.05,83.05,83.03,83.04,10706.0,72.5563,72.5563,72.5388,72.5475,10706.0
2020-08-06 12:30:00,83.03,83.04,83.03,83.04,8138.0,72.5388,72.5475,72.5388,72.5475,8138.0
2020-08-06 12:35:00,83.04,83.04,83.03,83.04,9688.0,72.5475,72.5475,72.5388,72.5475,9688.0
2020-08-06 12:40:00,83.04,83.05,83.03,83.05,17739.0,72.5475,72.5563,72.5388,72.5563,17739.0
2020-08-06 12:45:00,83.05,83.05,83.04,83.05,6904.0,72.5563,72.5563,72.5475,72.5563,6904.0
2020-08-06 12:50:00,83.05,83.05,83.04,83.05,12541.0,72.5563,72.5563,72.5475,72.5563,12541.0
2020-08-06 12:55:00,83.05,83.05,83.04,83.04,6711.0,72.5563,72.5563,72.5475,72.5475,6711.0
2020-08-06 13:00:00,83.05,83.05,83.04,83.05,24226.0,72.5563,72.5563,72.5475,72.5563,24226.0
2020-08-06 13:05:00,83.05,83.05,83.04,83.04,6765.0,72.5563,72.5563,72.5475,72.5475,6765.0
2020-08-06 13:10:00,83.05,83.05,83.04,83.05,12264.0,72.5563,72.5563,72.5475,72.5563,12264.0
2020-08-06 13:15:00,83.04,83.05,83.04,83.04,8144.0,72.5475,72.5563,72.5475,72.5475,8144.0
2020-08-06 13:20:00,83.03,83.04,83.03,83.03,9340.0,72.5388,72.5475,72.5388,72.5388,9340.0
2020-08-06 13:25:00,83.04,83.04,83.03,83.04,4979.0,72.5475,72.5475,72.5388,72.5475,4979.0
2020-08-06 13:30:00,83.04,83.04,83.03,83.04,7575.0,72.5475,72.5475,72.5388,72.5475,7575.0
2020-08-06 13:35:00,83.03,83.04,83.03,83.04,7046.0,72.5388,72.5475,72.5388,72.5475,7046.0
2020-08-06 13:40:00,83.04,83.04,83.03,83.03,4963.0,72.5475,72.5475,72.5388,72.5388,4963.0
2020-08-06 13:45:00,83.03,83.04,83.03,83.04,11879.0,72.5388,72.5475,72.5388,72.5475,11879.0
2020-08-06 13:50:00,83.04,83.04,83.03,83.04,9802.0,72.5475,72.5475,72.5388,72.5475,9802.0
2020-08-06 13:55:00,83.04,83.04,83.03,83.04,13602.0,72.5475,72.5475,72.5388,72.5475,13602.0
2020-08-06 14:00:00,83.04,83.04,83.03,83.04,10120.0,72.5475,72.5475,72.5388,72.5475,10120.0
2020-08-06 14:05:00,83.03,83.04,83.03,83.04,36493.0,72.5388,72.5475,72.5388,72.5475,36493.0
2020-08-06 14:10:00,83.03,83.04,83.03,83.04,120906.0,72.5388,72.5475,72.5388,72.5475,120906.0
2020-08-06 14:15:00,83.04,83.04,83.03,83.04,53135.0,72.5475,72.5475,72.5388,72.5475,53135.0
2020-08-06 14:20:00,83.03,83.04,83.03,83.03,13259.0,72.5388,72.5475,72.5388,72.5388,13259.0
2020-08-06 14:25:00,83.03,83.04,83.03,83.03,11691.0,72.5388,72.5475,72.5388,72.5388,11691.0
2020-08-06 14:30:00,83.04,83.04,83.03,83.03,20598.0,72.5475,72.5475,72.5388,72.5388,20598.0
2020-08-06 14:35:00,83.03,83.04,83.03,83.04,8719.0,72.5388,72.5475,72.5388,72.5475,8719.0
2020-08-06 14:40:00,83.03,83.04,83.03,83.04,29426.0,72.5388,72.5475,72.5388,72.5475,29426.0
2020-08-06 14:45:00,83.04,83.05,83.03,83.05,31220.0,72.5475,72.5563,72.5388,72.5563,31220.0
2020-08-06 14:50:00,83.05,83.05,83.04,83.05,29889.0,72.5563,72.5563,72.5475,72.5563,29889.0
2020-08-06 14:55:00,83.04,83.05,83.04,83.05,19520.0,72.5475,72.5563,72.5475,72.5563,19520.0
2020-08-06 15:00:00,83.04,83.05,83.04,83.05,19993.0,72.5475,72.5563,72.5475,72.5563,19993.0
2020-08-06 15:05:00,83.05,83.06,83.04,83.06,68978.0,72.5563,72.565,72.5475,72.565,68978.0
2020-08-06 15:10:00,83.06,83.06,83.05,83.06,32502.0,72.565,72.565,72.5563,72.565,32502.0
2020-08-06 15:15:00,83.06,83.06,83.05,83.06,68287.0,72.565,72.565,72.5563,72.565,68287.0
2020-08-06 15:20:00,83.06,83.06,83.05,83.06,39046.0,72.565,72.565,72.5563,72.565,39046.0
2020-08-06 15:25:00,83.06,83.06,83.05,83.06,18735.0,72.565,72.565,72.5563,72.565,18735.0
2020-08-06 15:30:00,83.06,83.07,83.05,83.06,56504.0,72.565,72.5737,72.5563,72.565,56504.0
2020-08-06 15:35:00,83.07,83.07,83.06,83.06,23025.0,72.5737,72.5737,72.565,72.565,23025.0
2020-08-06 15:40:00,83.06,83.07,83.06,83.07,20161.0,72.565,72.5737,72.565,72.5737,20161.0
2020-08-06 15:45:00,83.06,83.07,83.05,83.06,59165.0,72.565,72.5737,72.5563,72.565,59165.0
2020-08-06 15:50:00,83.06,83.06,83.05,83.06,63001.0,72.565,72.565,72.5563,72.565,63001.0
2020-08-06 15:55:00,83.06,83.06,83.05,83.05,94035.0,72.565,72.565,72.5563,72.5563,94035.0
2020-08-07 09:30:00,83.06,83.09,83.05,83.09,79726.0,72.565,72.5912,72.5563,72.5912,79726.0
2020-08-07 09:35:00,83.09,83.09,83.07,83.08,33756.0,72.5912,72.5912,72.5737,72.5825,33756.0
2020-08-07 09:40:00,83.08,83.08,83.07,83.08,13257.0,72.5825,72.5825,72.5737,72.5825,13257.0
2020-08-07 09:45:00,83.07,83.08,83.07,83.08,43893.0,72.5737,72.5825,72.5737,72.5825,43893.0
2020-08-07 09:50:00,83.08,83.08,83.07,83.08,24352.0,72.5825,72.5825,72.5737,72.5825,24352.0
2020-08-07 09:55:00,83.07,83.08,83.05,83.05,49497.0,72.5737,72.5825,72.5563,72.5563,49497.0
2020-08-07 10:00:00,83.06,83.08,83.05,83.08,54777.0,72.565,72.5825,72.5563,72.5825,54777.0
2020-08-07 10:05:00,83.08,83.08,83.06,83.07,24444.0,72.5825,72.5825,72.565,72.5737,24444.0
2020-08-07 10:10:00,83.06,83.07,83.05,83.06,53788.0,72.565,72.5737,72.5563,72.565,53788.0
2020-08-07 10:15:00,83.05,83.06,83.05,83.06,16593.0,72.5563,72.565,72.5563,72.565,16593.0
2020-08-07 10:20:00,83.05,83.06,83.04,83.05,40120.0,72.5563,72.565,72.5475,72.5563,40120.0
2020-08-07 10:25:00,83.05,83.05,83.04,83.04,6488.0,72.5563,72.5563,72.5475,72.5475,6488.0
2020-08-07 10:30:00,83.05,83.05,83.04,83.05,14184.0,72.5563,72.5563,72.5475,72.5563,14184.0
2020-08-07 10:35:00,83.05,83.05,83.04,83.05,7009.0,72.5563,72.5563,72.5475,72.5563,7009.0
2020-08-07 10:40:00,83.05,83.05,83.04,83.04,18535.0,72.5563,72.5563,72.5475,72.5475,18535.0
2020-08-07 10:45:00,83.05,83.05,83.04,83.04,9569.0,72.5563,72.5563,72.5475,72.5475,9569.0
2020-08-07 10:50:00,83.05,83.05,83.04,83.04,15831.0,72.5563,72.5563,72.5475,72.5475,15831.0
2020-08-07 10:55:00,83.05,83.05,83.04,83.04,45665.0,72.5563,72.5563,72.5475,72.5475,45665.0
2020-08-07 11:00:00,83.05,83.05,83.04,83.04,59286.0,72.5563,72.5563,72.5475,72.5475,59286.0
2020-08-07 11:05:00,83.05,83.05,83.04,83.04,8769.0,72.5563,72.5563,72.5475,72.5475,8769.0
2020-08-07 11:10:00,83.05,83.06,83.04,83.05,24568.0,72.5563,72.565,72.5475,72.5563,24568.0
2020-08-07 11:15:00,83.05,83.05,83.04,83.05,54334.0,72.5563,72.5563,72.5475,72.5563,54334.0
2020-08-07 11:20:00,83.05,83.05,83.04,83.05,14855.0,72.5563,72.5563,72.5475,72.5563,14855.0
2020-08-07 11:25:00,83.05,83.05,83.03,83.04,17883.0,72.5563,72.5563,72.5388,72.5475,17883.0
2020-08-07 11:30:00,83.04,83.04,83.03,83.04,10488.0,72.5475,72.5475,72.5388,72.5475,10488.0
2020-08-07 11:35:00,83.03,83.04,83.03,83.04,21683.0,72.5388,72.5475,72.5388,72.5475,21683.0
2020-08-07 11:40:00,83.04,83.04,83.03,83.04,14023.0,72.5475,72.5475,72.5388,72.5475,14023.0
2020-08-07 11:45:00,83.03,83.04,83.03,83.03,20430.0,72.5388,72.5475,72.5388,72.5388,20430.0
2020-08-07 11:50:00,83.04,83.04,83.03,83.03,15802.0,72.5475,72.5475,72.5388,72.5388,15802.0
2020-08-07 11:55:00,83.03,83.05,83.03,83.04,13900.0,72.5388,72.5563,72.5388,72.5475,13900.0
2020-08-07 12:00:00,83.04,83.05,83.04,83.05,40789.0,72.5475,72.5563,72.5475,72.5563,40789.0
2020-08-07 12:05:00,83.05,83.05,83.04,83.04,26108.0,72.5563,72.5563,72.5475,72.5475,26108.0
2020-08-07 12:10:00,83.05,83.05,83.04,83.04,10255.0,72.5563,72.5563,72.5475,72.5475,10255.0
2020-08-07 12:15:00,83.04,83.05,83.04,83.05,25085.0,72.5475,72.5563,72.5475,72.5563,25085.0
2020-08-07 12:20:00,83.04,83.05,83.04,83.04,9288.0,72.5475,72.5563,72.5475,72.5475,9288.0
2020-08-07 12:25:00,83.04,83.05,83.04,83.05,8496.0,72.5475,72.5563,72.5475,72.5563,8496.0
2020-08-07 12:30:00,83.05,83.05,83.04,83.05,8787.0,72.5563,72.5563,72.5475,72.5563,8787.0
2020-08-07 12:35:00,83.05,83.05,83.04,83.05,20945.0,72.5563,72.5563,72.5475,72.5563,20945.0
2020-08-07 12:40:00,83.05,83.06,83.04,83.06,33537.0,72.5563,72.565,72.5475,72.565,33537.0
2020-08-07 12:45:00,83.05,83.06,83.05,83.05,8650.0,72.5563,72.565,72.5563,72.5563,8650.0
2020-08-07 12:50:00,83.06,83.06,83.05,83.05,4003.0,72.565,72.565,72.5563,72.5563,4003.0
2020-08-07 12:55:00,83.06,83.06,83.05,83.06,26492.0,72.565,72.565,72.5563,72.565,26492.0
2020-08-07 13:00:00,83.06,83.06,83.05,83.05,8150.0,72.565,72.565,72.5563,72.5563,8150.0
2020-08-07 13:05:00,83.06,83.06,83.04,83.04,11225.0,72.565,72.565,72.5475,72.5475,11225.0
2020-08-07 13:10:00,83.04,83.05,83.04,83.05,14656.0,72.5475,72.5563,72.5475,72.5563,14656.0
2020-08-07 13:15:00,83.05,83.05,83.04,83.05,12510.0,72.5563,72.5563,72.5475,72.5563,12510.0
2020-08-07 13:20:00,83.04,83.05,83.03,83.03,26005.0,72.5475,72.5563,72.5388,72.5388,26005.0
2020-08-07 13:25:00,83.04,83.04,83.03,83.03,6345.0,72.5475,72.5475,72.5388,72.5388,6345.0
2020-08-07 13:30:00,83.03,83.05,83.03,83.04,12914.0,72.5388,72.5563,72.5388,72.5475,12914.0
2020-08-07 13:35:00,83.03,83.05,83.03,83.05,99970.0,72.5388,72.5563,72.5388,72.5563,99970.0
2020-08-07 13:40:00,83.05,83.05,83.04,83.04,10777.0,72.5563,72.5563,72.5475,72.5475,10777.0
2020-08-07 13:45:00,83.04,83.05,83.04,83.04,6564.0,72.5475,72.5563,72.5475,72.5475,6564.0
2020-08-07 13:50:00,83.05,83.05,83.03,83.04,14912.0,72.5563,72.5563,72.5388,72.5475,14912.0
2020-08-07 13:55:00,83.04,83.05,83.03,83.05,3342.0,72.5475,72.5563,72.5388,72.5563,3342.0
2020-08-07 14:00:00,83.04,83.05,83.04,83.05,9903.0,72.5475,72.5563,72.5475,72.5563,9903.0
2020-08-07 14:05:00,83.05,83.05,83.03,83.03,11089.0,72.5563,72.5563,72.5388,72.5388,11089.0
2020-08-07 14:10:00,83.04,83.05,83.04,83.04,35536.0,72.5475,72.5563,72.5475,72.5475,35536.0
2020-08-07 14:15:00,83.05,83.05,83.03,83.04,14241.0,72.5563,72.5563,72.5388,72.5475,14241.0
2020-08-07 14:20:00,83.04,83.05,83.03,83.04,14836.0,72.5475,72.5563,72.5388,72.5475,14836.0
2020-08-07 14:25:00,83.05,83.05,83.04,83.04,21063.0,72.5563,72.5563,72.5475,72.5475,21063.0
2020-08-07 14:30:00,83.05,83.05,83.04,83.05,6887.0,72.5563,72.5563,72.5475,72.5563,6887.0
2020-08-07 14:35:00,83.05,83.05,83.04,83.05,8214.0,72.5563,72.5563,72.5475,72.5563,8214.0
2020-08-07 14:40:00,83.04,83.05,83.04,83.05,39900.0,72.5475,72.5563,72.5475,72.5563,39900.0
2020-08-07 14:45:00,83.04,83.05,83.04,83.04,6749.0,72.5475,72.5563,72.5475,72.5475,6749.0
2020-08-07 14:50:00,83.05,83.05,83.04,83.04,17727.0,72.5563,72.5563,72.5475,72.5475,17727.0
2020-08-07 14:55:00,83.04,83.05,83.04,83.04,5031.0,72.5475,72.5563,72.5475,72.5475,5031.0
2020-08-07 15:00:00,83.05,83.05,83.04,83.04,14985.0,72.5563,72.5563,72.5475,72.5475,14985.0
2020-08-07 15:05:00,83.05,83.05,83.04,83.05,10968.0,72.5563,72.5563,72.5475,72.5563,10968.0
2020-08-07 15:10:00,83.04,83.05,83.04,83.04,10619.0,72.5475,72.5563,72.5475,72.5475,10619.0
2020-08-07 15:15:00,83.05,83.05,83.04,83.05,13976.0,72.5563,72.5563,72.5475,72.5563,13976.0
2020-08-07 15:20:00,83.04,83.05,83.04,83.05,63368.0,72.5475,72.5563,72.5475,72.5563,63368.0
2020-08-07 15:25:00,83.05,83.05,83.04,83.05,27558.0,72.5563,72.5563,72.5475,72.5563,27558.0
2020-08-07 15:30:00,83.04,83.05,83.04,83.04,11665.0,72.5475,72.5563,72.5475,72.5475,11665.0
2020-08-07 15:35:00,83.04,83.05,83.04,83.04,10667.0,72.5475,72.5563,72.5475,72.5475,10667.0
2020-08-07 15:40:00,83.05,83.05,83.04,83.05,62341.0,72.5563,72.5563,72.5475,72.5563,62341.0
2020-08-07 15:45:00,83.05,83.05,83.04,83.04,44562.0,72.5563,72.5563,72.5475,72.5475,44562.0
2020-08-07 15:50:00,83.04,83.05,83.04,83.05,7546.0,72.5475,72.5563,72.5475,72.5563,7546.0
2020-08-07 15:55:00,83.04,83.05,83.04,83.04,22689.0,72.5475,72.5563,72.5475,72.5475,22689.0
2020-08-10 09:30:00,83.03,83.1,83.03,83.08,54771.0,72.5388,72.5999,72.5388,72.5825,54771.0
2020-08-10 09:35:00,83.08,83.09,83.07,83.09,36280.0,72.5825,72.5912,72.5737,72.5912,36280.0
2020-08-10 09:40:00,83.09,83.1,83.08,83.09,15441.0,72.5912,72.5999,72.5825,72.5912,15441.0
2020-08-10 09:45:00,83.09,83.1,83.09,83.09,32775.0,72.5912,72.5999,72.5912,72.5912,32775.0
2020-08-10 09:50:00,83.1,83.1,83.09,83.09,49338.0,72.5999,72.5999,72.5912,72.5912,49338.0
2020-08-10 09:55:00,83.09,83.1,83.09,83.09,15938.0,72.5912,72.5999,72.5912,72.5912,15938.0
2020-08-10 10:00:00,83.09,83.1,83.08,83.09,38416.0,72.5912,72.5999,72.5825,72.5912,38416.0
2020-08-10 10:05:00,83.08,83.09,83.08,83.09,15565.0,72.5825,72.5912,72.5825,72.5912,15565.0
2020-08-10 10:10:00,83.08,83.09,83.08,83.08,15275.0,72.5825,72.5912,72.5825,72.5825,15275.0
2020-08-10 10:15:00,83.09,83.09,83.07,83.08,41706.0,72.5912,72.5912,72.5737,72.5825,41706.0
2020-08-10 10:20:00,83.08,83.08,83.06,83.07,22045.0,72.5825,72.5825,72.565,72.5737,22045.0
2020-08-10 10:25:00,83.06,83.08,83.06,83.08,33228.0,72.565,72.5825,72.565,72.5825,33228.0
2020-08-10 10:30:00,83.08,83.08,83.07,83.08,12300.0,72.5825,72.5825,72.5737,72.5825,12300.0
2020-08-10 10:35:00,83.08,83.08,83.07,83.08,14663.0,72.5825,72.5825,72.5737,72.5825,14663.0
2020-08-10 10:40:00,83.08,83.08,83.07,83.08,11659.0,72.5825,72.5825,72.5737,72.5825,11659.0
2020-08-10 10:45:00,83.08,83.08,83.05,83.05,35264.0,72.5825,72.5825,72.5563,72.5563,35264.0
2020-08-10 10:50:00,83.05,83.06,83.04,83.05,127852.0,72.5563,72.565,72.5475,72.5563,127852.0
2020-08-10 10:55:00,83.05,83.06,83.04,83.06,30153.0,72.5563,72.565,72.5475,72.565,30153.0
2020-08-10 11:00:00,83.05,83.06,83.04,83.06,39088.0,72.5563,72.565,72.5475,72.565,39088.0
2020-08-10 11:05:00,83.06,83.06,83.04,83.05,13855.0,72.565,72.565,72.5475,72.5563,13855.0
2020-08-10 11:10:00,83.05,83.05,83.04,83.05,13344.0,72.5563,72.5563,72.5475,72.5563,13344.0
2020-08-10 11:15:00,83.05,83.05,83.04,83.05,36537.0,72.5563,72.5563,72.5475,72.5563,36537.0
2020-08-10 11:20:00,83.04,83.05,83.04,83.05,13426.0,72.5475,72.5563,72.5475,72.5563,13426.0
2020-08-10 11:25:00,83.05,83.05,83.04,83.05,14712.0,72.5563,72.5563,72.5475,72.5563,14712.0
2020-08-10 11:30:00,83.04,83.05,83.03,83.04,28209.0,72.5475,72.5563,72.5388,72.5475,28209.0
2020-08-10 11:35:00,83.04,83.05,83.04,83.04,7333.0,72.5475,72.5563,72.5475,72.5475,7333.0
2020-08-10 11:40:00,83.04,83.04,83.02,83.02,22707.0,72.5475,72.5475,72.5301,72.5301,22707.0
2020-08-10 11:45:00,83.02,83.03,83.02,83.02,6666.0,72.5301,72.5388,72.5301,72.5301,6666.0
2020-08-10 11:50:00,83.02,83.04,83.02,83.04,23496.0,72.5301,72.5475,72.5301,72.5475,23496.0
2020-08-10 11:55:00,83.03,83.04,83.03,83.04,8155.0,72.5388,72.5475,72.5388,72.5475,8155.0
2020-08-10 12:00:00,83.03,83.04,83.03,83.04,12953.0,72.5388,72.5475,72.5388,72.5475,12953.0
2020-08-10 12:05:00,83.03,83.04,83.03,83.03,5249.0,72.5388,72.5475,72.5388,72.5388,5249.0
2020-08-10 12:10:00,83.04,83.04,83.03,83.04,7368.0,72.5475,72.5475,72.5388,72.5475,7368.0
2020-08-10 12:15:00,83.04,83.04,83.03,83.04,12373.0,72.5475,72.5475,72.5388,72.5475,12373.0
2020-08-10 12:20:00,83.04,83.04,83.03,83.04,23372.0,72.5475,72.5475,72.5388,72.5475,23372.0
2020-08-10 12:25:00,83.03,83.05,83.03,83.04,17154.0,72.5388,72.5563,72.5388,72.5475,17154.0
2020-08-10 12:30:00,83.04,83.04,83.03,83.04,22811.0,72.5475,72.5475,72.5388,72.5475,22811.0
2020-08-10 12:35:00,83.03,83.04,83.03,83.04,6325.0,72.5388,72.5475,72.5388,72.5475,6325.0
2020-08-10 12:40:00,83.04,83.04,83.03,83.03,10840.0,72.5475,72.5475,72.5388,72.5388,10840.0
2020-08-10 12:45:00,83.04,83.04,83.03,83.04,9149.0,72.5475,72.5475,72.5388,72.5475,9149.0
2020-08-10 12:50:00,83.04,83.04,83.03,83.03,9581.0,72.5475,72.5475,72.5388,72.5388,9581.0
2020-08-10 12:55:00,83.04,83.04,83.03,83.04,6538.0,72.5475,72.5475,72.5388,72.5475,6538.0
2020-08-10 13:00:00,83.04,83.04,83.03,83.03,12053.0,72.5475,72.5475,72.5388,72.5388,12053.0
2020-08-10 13:05:00,83.03,83.04,83.03,83.03,18173.0,72.5388,72.5475,72.5388,72.5388,18173.0
2020-08-10 13:10:00,83.04,83.04,83.03,83.03,19360.0,72.5475,72.5475,72.5388,72.5388,19360.0
2020-08-10 13:15:00,83.04,83.04,83.03,83.04,13233.0,72.5475,72.5475,72.5388,72.5475,13233.0
2020-08-10 13:20:00,83.03,83.04,83.03,83.03,15395.0,72.5388,72.5475,72.5388,72.5388,15395.0
2020-08-10 13:25:00,83.03,83.04,83.03,83.04,22494.0,72.5388,72.5475,72.5388,72.5475,22494.0
2020-08-10 13:30:00,83.04,83.04,83.03,83.04,11209.0,72.5475,72.5475,72.5388,72.5475,11209.0
2020-08-10 13:35:00,83.03,83.04,83.03,83.03,18310.0,72.5388,72.5475,72.5388,72.5388,18310.0
2020-08-10 13:40:00,83.03,83.04,83.03,83.03,1930.0,72.5388,72.5475,72.5388,72.5388,1930.0
2020-08-10 13:45:00,83.04,83.04,83.03,83.04,15282.0,72.5475,72.5475,72.5388,72.5475,15282.0
2020-08-10 13:50:00,83.04,83.04,83.03,83.04,20756.0,72.5475,72.5475,72.5388,72.5475,20756.0
2020-08-10 13:55:00,83.04,83.05,83.04,83.04,12443.0,72.5475,72.5563,72.5475,72.5475,12443.0
2020-08-10 14:00:00,83.04,83.05,83.04,83.05,34702.0,72.5475,72.5563,72.5475,72.5563,34702.0
2020-08-10 14:05:00,83.05,83.05,83.04,83.05,18140.0,72.5563,72.5563,72.5475,72.5563,18140.0
2020-08-10 14:10:00,83.04,83.05,83.04,83.05,12124.0,72.5475,72.5563,72.5475,72.5563,12124.0
2020-08-10 14:15:00,83.04,83.05,83.04,83.05,18705.0,72.5475,72.5563,72.5475,72.5563,18705.0
2020-08-10 14:20:00,83.05,83.05,83.04,83.04,23415.0,72.5563,72.5563,72.5475,72.5475,23415.0
2020-08-10 14:25:00,83.04,83.05,83.04,83.05,31326.0,72.5475,72.5563,72.5475,72.5563,31326.0
2020-08-10 14:30:00,83.05,83.05,83.04,83.05,9525.0,72.5563,72.5563,72.5475,72.5563,9525.0
2020-08-10 14:35:00,83.05,83.05,83.04,83.05,9964.0,72.5563,72.5563,72.5475,72.5563,9964.0
2020-08-10 14:40:00,83.04,83.05,83.04,83.04,4230.0,72.5475,72.5563,72.5475,72.5475,4230.0
2020-08-10 14:45:00,83.05,83.05,83.04,83.05,33849.0,72.5563,72.5563,72.5475,72.5563,33849.0
2020-08-10 14:50:00,83.05,83.05,83.04,83.05,35049.0,72.5563,72.5563,72.5475,72.5563,35049.0
2020-08-10 14:55:00,83.04,83.05,83.04,83.04,19056.0,72.5475,72.5563,72.5475,72.5475,19056.0
2020-08-10 15:00:00,83.04,83.05,83.04,83.04,10139.0,72.5475,72.5563,72.5475,72.5475,10139.0
2020-08-10 15:05:00,83.04,83.05,83.04,83.05,6163.0,72.5475,72.5563,72.5475,72.5563,6163.0
2020-08-10 15:10:00,83.05,83.05,83.04,83.05,15995.0,72.5563,72.5563,72.5475,72.5563,15995.0
2020-08-10 15:15:00,83.05,83.05,83.04,83.05,22736.0,72.5563,72.5563,72.5475,72.5563,22736.0
2020-08-10 15:20:00,83.04,83.05,83.04,83.04,30557.0,72.5475,72.5563,72.5475,72.5475,30557.0
2020-08-10 15:25:00,83.05,83.05,83.04,83.04,11311.0,72.5563,72.5563,72.5475,72.5475,11311.0
2020-08-10 15:30:00,83.04,83.05,83.04,83.04,52762.0,72.5475,72.5563,72.5475,72.5475,52762.0
2020-08-10 15:35:00,83.04,83.05,83.04,83.04,20136.0,72.5475,72.5563,72.5475,72.5475,20136.0
2020-08-10 15:40:00,83.05,83.05,83.04,83.04,28230.0,72.5563,72.5563,72.5475,72.5475,28230.0
2020-08-10 15:45:00,83.04,83.05,83.03,83.04,41986.0,72.5475,72.5563,72.5388,72.5475,41986.0
2020-08-10 15:50:00,83.04,83.04,83.03,83.03,13285.0,72.5475,72.5475,72.5388,72.5388,13285.0
2020-08-10 15:55:00,83.03,83.04,83.02,83.03,70987.0,72.5388,72.5475,72.5301,72.5388,70987.0
2020-08-11 09:30:00,83.03,83.05,83.0,83.01,47782.0,72.5388,72.5563,72.5126,72.5213,47782.0
2020-08-11 09:35:00,83.01,83.01,82.98,82.99,46549.0,72.5213,72.5213,72.4951,72.5038,46549.0
2020-08-11 09:40:00,82.98,82.99,82.98,82.98,20241.0,72.4951,72.5038,72.4951,72.4951,20241.0
2020-08-11 09:45:00,82.98,82.99,82.97,82.98,45882.0,72.4951,72.5038,72.4864,72.4951,45882.0
2020-08-11 09:50:00,82.98,82.98,82.97,82.98,9040.0,72.4951,72.4951,72.4864,72.4951,9040.0
2020-08-11 09:55:00,82.98,82.98,82.97,82.98,124993.0,72.4951,72.4951,72.4864,72.4951,124993.0
2020-08-11 10:00:00,82.98,82.98,82.97,82.98,60184.0,72.4951,72.4951,72.4864,72.4951,60184.0
2020-08-11 10:05:00,82.98,82.98,82.97,82.98,29985.0,72.4951,72.4951,72.4864,72.4951,29985.0
2020-08-11 10:10:00,82.98,82.98,82.97,82.98,31086.0,72.4951,72.4951,72.4864,72.4951,31086.0
2020-08-11 10:15:00,82.98,82.98,82.97,82.98,53450.0,72.4951,72.4951,72.4864,72.4951,53450.0
2020-08-11 10:20:00,82.98,82.98,82.97,82.98,15419.0,72.4951,72.4951,72.4864,72.4951,15419.0
2020-08-11 10:25:00,82.98,82.98,82.97,82.98,12520.0,72.4951,72.4951,72.4864,72.4951,12520.0
2020-08-11 10:30:00,82.98,82.98,82.97,82.98,7472.0,72.4951,72.4951,72.4864,72.4951,7472.0
2020-08-11 10:35:00,82.98,82.98,82.97,82.98,16953.0,72.4951,72.4951,72.4864,72.4951,16953.0
2020-08-11 10:40:00,82.98,82.99,82.97,82.98,71154.0,72.4951,72.5038,72.4864,72.4951,71154.0
2020-08-11 10:45:00,82.98,82.98,82.97,82.98,16670.0,72.4951,72.4951,72.4864,72.4951,16670.0
2020-08-11 10:50:00,82.97,82.98,82.97,82.97,22898.0,72.4864,72.4951,72.4864,72.4864,22898.0
2020-08-11 10:55:00,82.98,82.98,82.97,82.98,19235.0,72.4951,72.4951,72.4864,72.4951,19235.0
2020-08-11 11:00:00,82.98,82.98,82.96,82.97,34685.0,72.4951,72.4951,72.4776,72.4864,34685.0
2020-08-11 11:05:00,82.97,82.97,82.96,82.97,56325.0,72.4864,72.4864,72.4776,72.4864,56325.0
2020-08-11 11:10:00,82.97,82.97,82.96,82.97,25476.0,72.4864,72.4864,72.4776,72.4864,25476.0
2020-08-11 11:15:00,82.96,82.98,82.96,82.98,17815.0,72.4776,72.4951,72.4776,72.4951,17815.0
2020-08-11 11:20:00,82.98,82.98,82.97,82.98,20380.0,72.4951,72.4951,72.4864,72.4951,20380.0
2020-08-11 11:25:00,82.98,82.98,82.97,82.98,23676.0,72.4951,72.4951,72.4864,72.4951,23676.0
2020-08-11 11:30:00,82.98,82.98,82.97,82.98,27615.0,72.4951,72.4951,72.4864,72.4951,27615.0
2020-08-11 11:35:00,82.98,82.98,82.97,82.98,30629.0,72.4951,72.4951,72.4864,72.4951,30629.0
2020-08-11 11:40:00,82.98,82.98,82.97,82.98,94281.0,72.4951,72.4951,72.4864,72.4951,94281.0
2020-08-11 11:45:00,82.98,82.98,82.97,82.97,14738.0,72.4951,72.4951,72.4864,72.4864,14738.0
2020-08-11 11:50:00,82.98,82.98,82.97,82.98,17339.0,72.4951,72.4951,72.4864,72.4951,17339.0
2020-08-11 11:55:00,82.98,82.98,82.97,82.98,28177.0,72.4951,72.4951,72.4864,72.4951,28177.0
2020-08-11 12:00:00,82.98,82.98,82.97,82.98,24903.0,72.4951,72.4951,72.4864,72.4951,24903.0
2020-08-11 12:05:00,82.98,82.98,82.97,82.98,15173.0,72.4951,72.4951,72.4864,72.4951,15173.0
2020-08-11 12:10:00,82.98,82.98,82.97,82.98,19093.0,72.4951,72.4951,72.4864,72.4951,19093.0
2020-08-11 12:15:00,82.97,82.98,82.97,82.98,22729.0,72.4864,72.4951,72.4864,72.4951,22729.0
2020-08-11 12:20:00,82.98,82.98,82.97,82.98,14706.0,72.4951,72.4951,72.4864,72.4951,14706.0
2020-08-11 12:25:00,82.98,82.98,82.97,82.98,24353.0,72.4951,72.4951,72.4864,72.4951,24353.0
2020-08-11 12:30:00,82.98,82.98,82.97,82.98,15746.0,72.4951,72.4951,72.4864,72.4951,15746.0
2020-08-11 12:35:00,82.98,82.98,82.97,82.98,15070.0,72.4951,72.4951,72.4864,72.4951,15070.0
2020-08-11 12:40:00,82.98,82.98,82.97,82.98,23109.0,72.4951,72.4951,72.4864,72.4951,23109.0
2020-08-11 12:45:00,82.98,82.98,82.97,82.98,25605.0,72.4951,72.4951,72.4864,72.4951,25605.0
2020-08-11 12:50:00,82.98,82.98,82.97,82.98,44145.0,72.4951,72.4951,72.4864,72.4951,44145.0
2020-08-11 12:55:00,82.98,82.98,82.97,82.98,25536.0,72.4951,72.4951,72.4864,72.4951,25536.0
2020-08-11 13:00:00,82.98,82.98,82.96,82.97,83696.0,72.4951,72.4951,72.4776,72.4864,83696.0
2020-08-11 13:05:00,82.98,82.98,82.97,82.98,25192.0,72.4951,72.4951,72.4864,72.4951,25192.0
2020-08-11 13:10:00,82.98,82.98,82.97,82.98,8905.0,72.4951,72.4951,72.4864,72.4951,8905.0
2020-08-11 13:15:00,82.98,82.98,82.97,82.98,11881.0,72.4951,72.4951,72.4864,72.4951,11881.0
2020-08-11 13:20:00,82.97,82.98,82.97,82.98,9766.0,72.4864,72.4951,72.4864,72.4951,9766.0
2020-08-11 13:25:00,82.98,82.98,82.97,82.98,12364.0,72.4951,72.4951,72.4864,72.4951,12364.0
2020-08-11 13:30:00,82.98,82.98,82.97,82.98,19836.0,72.4951,72.4951,72.4864,72.4951,19836.0
2020-08-11 13:35:00,82.98,82.98,82.97,82.98,17097.0,72.4951,72.4951,72.4864,72.4951,17097.0
2020-08-11 13:40:00,82.97,82.98,82.97,82.97,22043.0,72.4864,72.4951,72.4864,72.4864,22043.0
2020-08-11 13:45:00,82.98,82.98,82.97,82.98,14660.0,72.4951,72.4951,72.4864,72.4951,14660.0
2020-08-11 13:50:00,82.97,82.98,82.97,82.98,17236.0,72.4864,72.4951,72.4864,72.4951,17236.0
2020-08-11 13:55:00,82.98,82.98,82.97,82.98,16798.0,72.4951,72.4951,72.4864,72.4951,16798.0
2020-08-11 14:00:00,82.97,82.98,82.96,82.97,24287.0,72.4864,72.4951,72.4776,72.4864,24287.0
2020-08-11 14:05:00,82.97,82.97,82.96,82.97,15351.0,72.4864,72.4864,72.4776,72.4864,15351.0
2020-08-11 14:10:00,82.97,82.97,82.96,82.96,12588.0,72.4864,72.4864,72.4776,72.4776,12588.0
2020-08-11 14:15:00,82.97,82.97,82.96,82.97,17186.0,72.4864,72.4864,72.4776,72.4864,17186.0
2020-08-11 14:20:00,82.97,82.97,82.96,82.97,54899.0,72.4864,72.4864,72.4776,72.4864,54899.0
2020-08-11 14:25:00,82.96,82.97,82.95,82.96,29838.0,72.4776,72.4864,72.4689,72.4776,29838.0
2020-08-11 14:30:00,82.96,82.96,82.95,82.95,12778.0,72.4776,72.4776,72.4689,72.4689,12778.0
2020-08-11 14:35:00,82.96,82.96,82.95,82.96,12917.0,72.4776,72.4776,72.4689,72.4776,12917.0
2020-08-11 14:40:00,82.96,82.97,82.95,82.97,21306.0,72.4776,72.4864,72.4689,72.4864,21306.0
2020-08-11 14:45:00,82.97,82.97,82.96,82.96,12812.0,72.4864,72.4864,72.4776,72.4776,12812.0
2020-08-11 14:50:00,82.96,82.97,82.96,82.97,8937.0,72.4776,72.4864,72.4776,72.4864,8937.0
2020-08-11 14:55:00,82.97,82.97,82.96,82.97,8305.0,72.4864,72.4864,72.4776,72.4864,8305.0
2020-08-11 15:00:00,82.97,82.97,82.96,82.97,38205.0,72.4864,72.4864,72.4776,72.4864,38205.0
2020-08-11 15:05:00,82.97,82.97,82.96,82.97,19345.0,72.4864,72.4864,72.4776,72.4864,19345.0
2020-08-11 15:10:00,82.97,82.97,82.96,82.97,21661.0,72.4864,72.4864,72.4776,72.4864,21661.0
2020-08-11 15:15:00,82.97,82.97,82.96,82.97,17611.0,72.4864,72.4864,72.4776,72.4864,17611.0
2020-08-11 15:20:00,82.97,82.97,82.96,82.97,17618.0,72.4864,72.4864,72.4776,72.4864,17618.0
2020-08-11 15:25:00,82.97,82.98,82.96,82.98,43227.0,72.4864,72.4951,72.4776,72.4951,43227.0
2020-08-11 15:30:00,82.98,82.98,82.97,82.98,16204.0,72.4951,72.4951,72.4864,72.4951,16204.0
2020-08-11 15:35:00,82.98,82.98,82.97,82.98,46420.0,72.4951,72.4951,72.4864,72.4951,46420.0
2020-08-11 15:40:00,82.98,82.98,82.97,82.98,48569.0,72.4951,72.4951,72.4864,72.4951,48569.0
2020-08-11 15:45:00,82.98,82.98,82.96,82.97,14905.0,72.4951,72.4951,72.4776,72.4864,14905.0
2020-08-11 15:50:00,82.97,82.97,82.96,82.97,55434.0,72.4864,72.4864,72.4776,72.4864,55434.0
2020-08-11 15:55:00,82.97,82.97,82.96,82.96,28219.0,72.4864,72.4864,72.4776,72.4776,28219.0
2020-08-12 09:30:00,82.98,82.99,82.95,82.98,51214.0,72.4951,72.5038,72.4689,72.4951,51214.0
2020-08-12 09:35:00,82.98,82.99,82.96,82.97,29645.0,72.4951,72.5038,72.4776,72.4864,29645.0
2020-08-12 09:40:00,82.97,82.97,82.96,82.97,14297.0,72.4864,72.4864,72.4776,72.4864,14297.0
2020-08-12 09:45:00,82.97,82.97,82.96,82.97,6819.0,72.4864,72.4864,72.4776,72.4864,6819.0
2020-08-12 09:50:00,82.96,82.97,82.96,82.97,20146.0,72.4776,72.4864,72.4776,72.4864,20146.0
2020-08-12 09:55:00,82.97,82.97,82.96,82.97,12151.0,72.4864,72.4864,72.4776,72.4864,12151.0
2020-08-12 10:00:00,82.97,82.97,82.96,82.97,8667.0,72.4864,72.4864,72.4776,72.4864,8667.0
2020-08-12 10:05:00,82.97,82.97,82.96,82.97,3263.0,72.4864,72.4864,72.4776,72.4864,3263.0
2020-08-12 10:10:00,82.97,82.97,82.95,82.96,16534.0,72.4864,72.4864,72.4689,72.4776,16534.0
2020-08-12 10:15:00,82.95,82.96,82.95,82.95,9889.0,72.4689,72.4776,72.4689,72.4689,9889.0
2020-08-12 10:20:00,82.95,82.96,82.95,82.95,20635.0,72.4689,72.4776,72.4689,72.4689,20635.0
2020-08-12 10:25:00,82.95,82.96,82.95,82.95,7855.0,72.4689,72.4776,72.4689,72.4689,7855.0
2020-08-12 10:30:00,82.96,82.97,82.95,82.97,262118.0,72.4776,72.4864,72.4689,72.4864,262118.0
2020-08-12 10:35:00,82.97,82.97,82.96,82.97,8375.0,72.4864,72.4864,72.4776,72.4864,8375.0
2020-08-12 10:40:00,82.96,82.97,82.96,82.96,5640.0,72.4776,72.4864,72.4776,72.4776,5640.0
2020-08-12 10:45:00,82.97,82.97,82.96,82.97,15083.0,72.4864,72.4864,72.4776,72.4864,15083.0
2020-08-12 10:50:00,82.96,82.97,82.96,82.97,6749.0,72.4776,72.4864,72.4776,72.4864,6749.0
2020-08-12 10:55:00,82.96,82.97,82.96,82.97,11966.0,72.4776,72.4864,72.4776,72.4864,11966.0
2020-08-12 11:00:00,82.97,82.97,82.96,82.97,11550.0,72.4864,72.4864,72.4776,72.4864,11550.0
2020-08-12 11:05:00,82.96,82.97,82.96,82.97,6188.0,72.4776,72.4864,72.4776,72.4864,6188.0
2020-08-12 11:10:00,82.96,82.97,82.96,82.97,18041.0,72.4776,72.4864,72.4776,72.4864,18041.0
2020-08-12 11:15:00,82.97,82.97,82.96,82.96,23752.0,72.4864,72.4864,72.4776,72.4776,23752.0
2020-08-12 11:20:00,82.96,82.97,82.95,82.95,20298.0,72.4776,72.4864,72.4689,72.4689,20298.0
2020-08-12 11:25:00,82.95,82.98,82.95,82.98,123084.0,72.4689,72.4951,72.4689,72.4951,123084.0
2020-08-12 11:30:00,82.97,82.98,82.97,82.97,7105.0,72.4864,72.4951,72.4864,72.4864,7105.0
2020-08-12 11:35:00,82.98,82.98,82.97,82.98,10758.0,72.4951,72.4951,72.4864,72.4951,10758.0
2020-08-12 11:40:00,82.98,82.98,82.97,82.98,12356.0,72.4951,72.4951,72.4864,72.4951,12356.0
2020-08-12 11:45:00,82.98,82.98,82.97,82.97,14339.0,72.4951,72.4951,72.4864,72.4864,14339.0
2020-08-12 11:50:00,82.97,82.98,82.97,82.97,6884.0,72.4864,72.4951,72.4864,72.4864,6884.0
2020-08-12 11:55:00,82.98,82.98,82.97,82.98,11952.0,72.4951,72.4951,72.4864,72.4951,11952.0
2020-08-12 12:00:00,82.98,82.98,82.97,82.98,2379.0,72.4951,72.4951,72.4864,72.4951,2379.0
2020-08-12 12:05:00,82.98,82.98,82.97,82.98,6118.0,72.4951,72.4951,72.4864,72.4951,6118.0
2020-08-12 12:10:00,82.98,82.98,82.97,82.98,23559.0,72.4951,72.4951,72.4864,72.4951,23559.0
2020-08-12 12:15:00,82.97,82.98,82.97,82.98,9852.0,72.4864,72.4951,72.4864,72.4951,9852.0
2020-08-12 12:20:00,82.98,82.98,82.97,82.98,7052.0,72.4951,72.4951,72.4864,72.4951,7052.0
2020-08-12 12:25:00,82.98,82.98,82.97,82.98,12062.0,72.4951,72.4951,72.4864,72.4951,12062.0
2020-08-12 12:30:00,82.98,82.98,82.97,82.98,2025103.0,72.4951,72.4951,72.4864,72.4951,2025103.0
2020-08-12 12:35:00,82.98,82.98,82.97,82.97,13889.0,72.4951,72.4951,72.4864,72.4864,13889.0
2020-08-12 12:40:00,82.98,82.98,82.97,82.97,8977.0,72.4951,72.4951,72.4864,72.4864,8977.0
2020-08-12 12:45:00,82.98,82.98,82.97,82.97,8429.0,72.4951,72.4951,72.4864,72.4864,8429.0
2020-08-12 12:50:00,82.98,82.98,82.97,82.97,7044.0,72.4951,72.4951,72.4864,72.4864,7044.0
2020-08-12 12:55:00,82.97,82.98,82.97,82.98,12816.0,72.4864,72.4951,72.4864,72.4951,12816.0
2020-08-12 13:00:00,82.98,82.99,82.97,82.99,13334.0,72.4951,72.5038,72.4864,72.5038,13334.0
2020-08-12 13:05:00,82.98,82.99,82.98,82.98,19152.0,72.4951,72.5038,72.4951,72.4951,19152.0
2020-08-12 13:10:00,82.98,82.99,82.98,82.98,6118.0,72.4951,72.5038,72.4951,72.4951,6118.0
2020-08-12 13:15:00,82.98,82.99,82.98,82.98,3935.0,72.4951,72.5038,72.4951,72.4951,3935.0
2020-08-12 13:20:00,82.98,82.99,82.98,82.99,14010.0,72.4951,72.5038,72.4951,72.5038,14010.0
2020-08-12 13:25:00,82.98,82.99,82.98,82.99,11963.0,72.4951,72.5038,72.4951,72.5038,11963.0
2020-08-12 13:30:00,82.99,82.99,82.98,82.98,7137.0,72.5038,72.5038,72.4951,72.4951,7137.0
2020-08-12 13:35:00,82.98,82.99,82.98,82.98,5479.0,72.4951,72.5038,72.4951,72.4951,5479.0
2020-08-12 13:40:00,82.99,82.99,82.98,82.98,68367.0,72.5038,72.5038,72.4951,72.4951,68367.0
2020-08-12 13:45:00,82.98,82.99,82.98,82.98,13784.0,72.4951,72.5038,72.4951,72.4951,13784.0
2020-08-12 13:50:00,82.99,82.99,82.98,82.98,20673.0,72.5038,72.5038,72.4951,72.4951,20673.0
2020-08-12 13:55:00,82.98,82.99,82.98,82.98,7132.0,72.4951,72.5038,72.4951,72.4951,7132.0
2020-08-12 14:00:00,82.98,82.99,82.98,82.98,7523.0,72.4951,72.5038,72.4951,72.4951,7523.0
2020-08-12 14:05:00,82.98,82.99,82.98,82.98,6816.0,72.4951,72.5038,72.4951,72.4951,6816.0
2020-08-12 14:10:00,82.98,82.99,82.98,82.98,7008.0,72.4951,72.5038,72.4951,72.4951,7008.0
2020-08-12 14:15:00,82.99,82.99,82.98,82.98,22126.0,72.5038,72.5038,72.4951,72.4951,22126.0
2020-08-12 14:20:00,82.98,82.99,82.98,82.98,25500.0,72.4951,72.5038,72.4951,72.4951,25500.0
2020-08-12 14:25:00,82.98,82.99,82.98,82.98,12578.0,72.4951,72.5038,72.4951,72.4951,12578.0
2020-08-12 14:30:00,82.99,82.99,82.98,82.99,33416.0,72.5038,72.5038,72.4951,72.5038,33416.0
2020-08-12 14:35:00,82.98,82.99,82.98,82.98,10883.0,72.4951,72.5038,72.4951,72.4951,10883.0
2020-08-12 14:40:00,82.98,82.99,82.98,82.98,12820.0,72.4951,72.5038,72.4951,72.4951,12820.0
2020-08-12 14:45:00,82.98,82.99,82.98,82.99,6287.0,72.4951,72.5038,72.4951,72.5038,6287.0
2020-08-12 14:50:00,82.98,82.99,82.98,82.98,4180.0,72.4951,72.5038,72.4951,72.4951,4180.0
2020-08-12 14:55:00,82.98,82.99,82.98,82.99,10715.0,72.4951,72.5038,72.4951,72.5038,10715.0
2020-08-12 15:00:00,82.99,82.99,82.98,82.98,20787.0,72.5038,72.5038,72.4951,72.4951,20787.0
2020-08-12 15:05:00,82.98,82.99,82.98,82.98,11779.0,72.4951,72.5038,72.4951,72.4951,11779.0
2020-08-12 15:10:00,82.98,82.99,82.98,82.98,28497.0,72.4951,72.5038,72.4951,72.4951,28497.0
2020-08-12 15:15:00,82.98,82.99,82.98,82.98,5319.0,72.4951,72.5038,72.4951,72.4951,5319.0
2020-08-12 15:20:00,82.98,82.99,82.98,82.98,13229.0,72.4951,72.5038,72.4951,72.4951,13229.0
2020-08-12 15:25:00,82.98,82.99,82.98,82.98,11867.0,72.4951,72.5038,72.4951,72.4951,11867.0
2020-08-12 15:30:00,82.99,82.99,82.98,82.98,16627.0,72.5038,72.5038,72.4951,72.4951,16627.0
2020-08-12 15:35:00,82.98,82.99,82.98,82.99,17334.0,72.4951,72.5038,72.4951,72.5038,17334.0
2020-08-12 15:40:00,82.99,82.99,82.98,82.98,23391.0,72.5038,72.5038,72.4951,72.4951,23391.0
2020-08-12 15:45:00,82.98,82.99,82.98,82.98,40915.0,72.4951,72.5038,72.4951,72.4951,40915.0
2020-08-12 15:50:00,82.98,82.99,82.98,82.98,29909.0,72.4951,72.5038,72.4951,72.4951,29909.0
2020-08-12 15:55:00,82.99,82.99,82.97,82.97,67237.0,72.5038,72.5038,72.4864,72.4864,67237.0
2020-08-13 09:30:00,82.91,82.92,82.9,82.92,92554.0,72.434,72.4427,72.4252,72.4427,92554.0
2020-08-13 09:35:00,82.92,82.92,82.91,82.92,13313.0,72.4427,72.4427,72.434,72.4427,13313.0
2020-08-13 09:40:00,82.92,82.92,82.91,82.92,22332.0,72.4427,72.4427,72.434,72.4427,22332.0
2020-08-13 09:45:00,82.92,82.92,82.91,82.92,8148.0,72.4427,72.4427,72.434,72.4427,8148.0
2020-08-13 09:50:00,82.92,82.92,82.91,82.92,8467.0,72.4427,72.4427,72.434,72.4427,8467.0
2020-08-13 09:55:00,82.91,82.92,82.91,82.91,8800.0,72.434,72.4427,72.434,72.434,8800.0
2020-08-13 10:00:00,82.92,82.92,82.91,82.92,33564.0,72.4427,72.4427,72.434,72.4427,33564.0
2020-08-13 10:05:00,82.92,82.93,82.91,82.92,22341.0,72.4427,72.4514,72.434,72.4427,22341.0
2020-08-13 10:10:00,82.93,82.93,82.92,82.92,83305.0,72.4514,72.4514,72.4427,72.4427,83305.0
2020-08-13 10:15:00,82.92,82.93,82.92,82.93,17319.0,72.4427,72.4514,72.4427,72.4514,17319.0
2020-08-13 10:20:00,82.92,82.93,82.92,82.92,7268.0,72.4427,72.4514,72.4427,72.4427,7268.0
2020-08-13 10:25:00,82.92,82.93,82.92,82.92,9342.0,72.4427,72.4514,72.4427,72.4427,9342.0
2020-08-13 10:30:00,82.92,82.93,82.92,82.92,27310.0,72.4427,72.4514,72.4427,72.4427,27310.0
2020-08-13 10:35:00,82.92,82.93,82.92,82.92,52656.0,72.4427,72.4514,72.4427,72.4427,52656.0
2020-08-13 10:40:00,82.92,82.93,82.92,82.92,8866.0,72.4427,72.4514,72.4427,72.4427,8866.0
2020-08-13 10:45:00,82.92,82.93,82.92,82.92,11016.0,72.4427,72.4514,72.4427,72.4427,11016.0
2020-08-13 10:50:00,82.92,82.93,82.91,82.92,16151.0,72.4427,72.4514,72.434,72.4427,16151.0
2020-08-13 10:55:00,82.92,82.92,82.91,82.92,18757.0,72.4427,72.4427,72.434,72.4427,18757.0
2020-08-13 11:00:00,82.92,82.92,82.91,82.92,28443.0,72.4427,72.4427,72.434,72.4427,28443.0
2020-08-13 11:05:00,82.92,82.92,82.91,82.92,12508.0,72.4427,72.4427,72.434,72.4427,12508.0
2020-08-13 11:10:00,82.92,82.92,82.91,82.92,4692.0,72.4427,72.4427,72.434,72.4427,4692.0
2020-08-13 11:15:00,82.92,82.92,82.91,82.92,11439.0,72.4427,72.4427,72.434,72.4427,11439.0
2020-08-13 11:20:00,82.92,82.92,82.91,82.91,5969.0,72.4427,72.4427,72.434,72.434,5969.0
2020-08-13 11:25:00,82.92,82.92,82.91,82.92,11266.0,72.4427,72.4427,72.434,72.4427,11266.0
2020-08-13 11:30:00,82.92,82.92,82.91,82.92,28298.0,72.4427,72.4427,72.434,72.4427,28298.0
2020-08-13 11:35:00,82.92,82.92,82.91,82.91,12904.0,72.4427,72.4427,72.434,72.434,12904.0
2020-08-13 11:40:00,82.92,82.92,82.91,82.92,14814.0,72.4427,72.4427,72.434,72.4427,14814.0
2020-08-13 11:45:00,82.92,82.92,82.91,82.92,14674.0,72.4427,72.4427,72.434,72.4427,14674.0
2020-08-13 11:50:00,82.92,82.92,82.91,82.92,9507.0,72.4427,72.4427,72.434,72.4427,9507.0
2020-08-13 11:55:00,82.92,82.92,82.91,82.91,8393.0,72.4427,72.4427,72.434,72.434,8393.0
2020-08-13 12:00:00,82.92,82.92,82.91,82.92,5880.0,72.4427,72.4427,72.434,72.4427,5880.0
2020-08-13 12:05:00,82.92,82.92,82.91,82.92,20361.0,72.4427,72.4427,72.434,72.4427,20361.0
2020-08-13 12:10:00,82.92,82.92,82.91,82.92,28825.0,72.4427,72.4427,72.434,72.4427,28825.0
2020-08-13 12:15:00,82.92,82.92,82.91,82.92,24353.0,72.4427,72.4427,72.434,72.4427,24353.0
2020-08-13 12:20:00,82.92,82.92,82.91,82.92,9039.0,72.4427,72.4427,72.434,72.4427,9039.0
2020-08-13 12:25:00,82.92,82.92,82.91,82.92,12308.0,72.4427,72.4427,72.434,72.4427,12308.0
2020-08-13 12:30:00,82.91,82.92,82.91,82.92,25890.0,72.434,72.4427,72.434,72.4427,25890.0
2020-08-13 12:35:00,82.92,82.92,82.91,82.92,9212.0,72.4427,72.4427,72.434,72.4427,9212.0
2020-08-13 12:40:00,82.92,82.92,82.91,82.92,12228.0,72.4427,72.4427,72.434,72.4427,12228.0
2020-08-13 12:45:00,82.92,82.92,82.91,82.92,11156.0,72.4427,72.4427,72.434,72.4427,11156.0
2020-08-13 12:50:00,82.92,82.92,82.91,82.92,33341.0,72.4427,72.4427,72.434,72.4427,33341.0
2020-08-13 12:55:00,82.92,82.92,82.91,82.92,27082.0,72.4427,72.4427,72.434,72.4427,27082.0
2020-08-13 13:00:00,82.92,82.92,82.9,82.91,30380.0,72.4427,72.4427,72.4252,72.434,30380.0
2020-08-13 13:05:00,82.9,82.91,82.89,82.9,16577.0,72.4252,72.434,72.4165,72.4252,16577.0
2020-08-13 13:10:00,82.9,82.9,82.87,82.87,17809.0,72.4252,72.4252,72.399,72.399,17809.0
2020-08-13 13:15:00,82.88,82.88,82.87,82.88,8536.0,72.4077,72.4077,72.399,72.4077,8536.0
2020-08-13 13:20:00,82.88,82.88,82.87,82.88,21886.0,72.4077,72.4077,72.399,72.4077,21886.0
2020-08-13 13:25:00,82.88,82.88,82.87,82.88,5976.0,72.4077,72.4077,72.399,72.4077,5976.0
2020-08-13 13:30:00,82.88,82.88,82.87,82.87,7441.0,72.4077,72.4077,72.399,72.399,7441.0
2020-08-13 13:35:00,82.88,82.88,82.87,82.88,9773.0,72.4077,72.4077,72.399,72.4077,9773.0
2020-08-13 13:40:00,82.88,82.88,82.87,82.88,9195.0,72.4077,72.4077,72.399,72.4077,9195.0
2020-08-13 13:45:00,82.88,82.88,82.87,82.87,17862.0,72.4077,72.4077,72.399,72.399,17862.0
2020-08-13 13:50:00,82.88,82.88,82.87,82.88,17584.0,72.4077,72.4077,72.399,72.4077,17584.0
2020-08-13 13:55:00,82.88,82.88,82.86,82.87,14377.0,72.4077,72.4077,72.3903,72.399,14377.0
2020-08-13 14:00:00,82.87,82.87,82.86,82.87,29120.0,72.399,72.399,72.3903,72.399,29120.0
2020-08-13 14:05:00,82.87,82.87,82.86,82.87,19091.0,72.399,72.399,72.3903,72.399,19091.0
2020-08-13 14:10:00,82.86,82.87,82.86,82.86,12484.0,72.3903,72.399,72.3903,72.3903,12484.0
2020-08-13 14:15:00,82.87,82.87,82.84,82.84,61491.0,72.399,72.399,72.3728,72.3728,61491.0
2020-08-13 14:20:00,82.84,82.85,82.83,82.84,17380.0,72.3728,72.3815,72.3641,72.3728,17380.0
2020-08-13 14:25:00,82.84,82.84,82.82,82.83,46396.0,72.3728,72.3728,72.3553,72.3641,46396.0
2020-08-13 14:30:00,82.82,82.83,82.82,82.82,25403.0,72.3553,72.3641,72.3553,72.3553,25403.0
2020-08-13 14:35:00,82.83,82.83,82.81,82.82,52376.0,72.3641,72.3641,72.3466,72.3553,52376.0
2020-08-13 14:40:00,82.81,82.84,82.81,82.82,43645.0,72.3466,72.3728,72.3466,72.3553,43645.0
2020-08-13 14:45:00,82.82,82.84,82.82,82.84,6978.0,72.3553,72.3728,72.3553,72.3728,6978.0
2020-08-13 14:50:00,82.84,82.85,82.83,82.84,23103.0,72.3728,72.3815,72.3641,72.3728,23103.0
2020-08-13 14:55:00,82.85,82.86,82.84,82.86,76258.0,72.3815,72.3903,72.3728,72.3903,76258.0
2020-08-13 15:00:00,82.86,82.86,82.85,82.86,30620.0,72.3903,72.3903,72.3815,72.3903,30620.0
2020-08-13 15:05:00,82.86,82.86,82.85,82.85,17889.0,72.3903,72.3903,72.3815,72.3815,17889.0
2020-08-13 15:10:00,82.86,82.86,82.85,82.86,14474.0,72.3903,72.3903,72.3815,72.3903,14474.0
2020-08-13 15:15:00,82.86,82.86,82.85,82.86,19939.0,72.3903,72.3903,72.3815,72.3903,19939.0
2020-08-13 15:20:00,82.86,82.86,82.85,82.86,14793.0,72.3903,72.3903,72.3815,72.3903,14793.0
2020-08-13 15:25:00,82.86,82.86,82.85,82.86,36322.0,72.3903,72.3903,72.3815,72.3903,36322.0
2020-08-13 15:30:00,82.86,82.86,82.85,82.85,17864.0,72.3903,72.3903,72.3815,72.3815,17864.0
2020-08-13 15:35:00,82.86,82.86,82.85,82.85,24671.0,72.3903,72.3903,72.3815,72.3815,24671.0
2020-08-13 15:40:00,82.86,82.86,82.85,82.86,31134.0,72.3903,72.3903,72.3815,72.3903,31134.0
2020-08-13 15:45:00,82.86,82.86,82.85,82.85,29588.0,72.3903,72.3903,72.3815,72.3815,29588.0
2020-08-13 15:50:00,82.86,82.86,82.85,82.86,28705.0,72.3903,72.3903,72.3815,72.3903,28705.0
2020-08-13 15:55:00,82.85,82.86,82.85,82.86,38187.0,72.3815,72.3903,72.3815,72.3903,38187.0
2020-08-14 09:30:00,82.94,82.98,82.88,82.89,48849.0,72.4602,72.4951,72.4077,72.4165,48849.0
2020-08-14 09:35:00,82.89,82.9,82.87,82.87,29465.0,72.4165,72.4252,72.399,72.399,29465.0
2020-08-14 09:40:00,82.88,82.88,82.86,82.88,60886.0,72.4077,72.4077,72.3903,72.4077,60886.0
2020-08-14 09:45:00,82.87,82.88,82.86,82.86,19643.0,72.399,72.4077,72.3903,72.3903,19643.0
2020-08-14 09:50:00,82.87,82.88,82.86,82.88,66971.0,72.399,72.4077,72.3903,72.4077,66971.0
2020-08-14 09:55:00,82.88,82.88,82.87,82.88,31490.0,72.4077,72.4077,72.399,72.4077,31490.0
2020-08-14 10:00:00,82.88,82.89,82.87,82.89,61349.0,72.4077,72.4165,72.399,72.4165,61349.0
2020-08-14 10:05:00,82.89,82.9,82.88,82.88,15791.0,72.4165,72.4252,72.4077,72.4077,15791.0
2020-08-14 10:10:00,82.88,82.9,82.88,82.9,9354.0,72.4077,72.4252,72.4077,72.4252,9354.0
2020-08-14 10:15:00,82.89,82.9,82.87,82.89,164991.0,72.4165,72.4252,72.399,72.4165,164991.0
2020-08-14 10:20:00,82.89,82.89,82.88,82.88,19053.0,72.4165,72.4165,72.4077,72.4077,19053.0
2020-08-14 10:25:00,82.88,82.89,82.88,82.89,8915.0,72.4077,72.4165,72.4077,72.4165,8915.0
2020-08-14 10:30:00,82.89,82.89,82.88,82.89,10708.0,72.4165,72.4165,72.4077,72.4165,10708.0
2020-08-14 10:35:00,82.88,82.89,82.88,82.88,10034.0,72.4077,72.4165,72.4077,72.4077,10034.0
2020-08-14 10:40:00,82.89,82.89,82.88,82.89,2812.0,72.4165,72.4165,72.4077,72.4165,2812.0
2020-08-14 10:45:00,82.89,82.89,82.88,82.89,6474.0,72.4165,72.4165,72.4077,72.4165,6474.0
2020-08-14 10:50:00,82.89,82.89,82.88,82.88,31071.0,72.4165,72.4165,72.4077,72.4077,31071.0
2020-08-14 10:55:00,82.88,82.89,82.88,82.89,7040.0,72.4077,72.4165,72.4077,72.4165,7040.0
2020-08-14 11:00:00,82.89,82.89,82.87,82.88,17019.0,72.4165,72.4165,72.399,72.4077,17019.0
2020-08-14 11:05:00,82.88,82.88,82.87,82.87,12516.0,72.4077,72.4077,72.399,72.399,12516.0
2020-08-14 11:10:00,82.87,82.88,82.87,82.88,6526.0,72.399,72.4077,72.399,72.4077,6526.0
2020-08-14 11:15:00,82.88,82.88,82.87,82.88,4273.0,72.4077,72.4077,72.399,72.4077,4273.0
2020-08-14 11:20:00,82.87,82.88,82.86,82.87,12988.0,72.399,72.4077,72.3903,72.399,12988.0
2020-08-14 11:25:00,82.87,82.88,82.86,82.87,5522.0,72.399,72.4077,72.3903,72.399,5522.0
2020-08-14 11:30:00,82.87,82.88,82.87,82.88,3617.0,72.399,72.4077,72.399,72.4077,3617.0
2020-08-14 11:35:00,82.87,82.88,82.87,82.88,9797.0,72.399,72.4077,72.399,72.4077,9797.0
2020-08-14 11:40:00,82.88,82.88,82.87,82.88,21318.0,72.4077,72.4077,72.399,72.4077,21318.0
2020-08-14 11:45:00,82.88,82.88,82.87,82.88,6773.0,72.4077,72.4077,72.399,72.4077,6773.0
2020-08-14 11:50:00,82.87,82.88,82.87,82.88,26471.0,72.399,72.4077,72.399,72.4077,26471.0
2020-08-14 11:55:00,82.88,82.88,82.87,82.88,64799.0,72.4077,72.4077,72.399,72.4077,64799.0
2020-08-14 12:00:00,82.88,82.88,82.87,82.88,7634.0,72.4077,72.4077,72.399,72.4077,7634.0
2020-08-14 12:05:00,82.88,82.88,82.87,82.88,23797.0,72.4077,72.4077,72.399,72.4077,23797.0
2020-08-14 12:10:00,82.87,82.88,82.87,82.88,13445.0,72.399,72.4077,72.399,72.4077,13445.0
2020-08-14 12:15:00,82.88,82.88,82.87,82.88,16266.0,72.4077,72.4077,72.399,72.4077,16266.0
2020-08-14 12:20:00,82.88,82.88,82.87,82.88,21440.0,72.4077,72.4077,72.399,72.4077,21440.0
2020-08-14 12:25:00,82.88,82.88,82.87,82.87,16645.0,72.4077,72.4077,72.399,72.399,16645.0
2020-08-14 12:30:00,82.88,82.88,82.87,82.88,7476.0,72.4077,72.4077,72.399,72.4077,7476.0
2020-08-14 12:35:00,82.88,82.88,82.87,82.88,7305.0,72.4077,72.4077,72.399,72.4077,7305.0
2020-08-14 12:40:00,82.88,82.89,82.87,82.88,178732.0,72.4077,72.4165,72.399,72.4077,178732.0
2020-08-14 12:45:00,82.89,82.89,82.88,82.89,104616.0,72.4165,72.4165,72.4077,72.4165,104616.0
2020-08-14 12:50:00,82.88,82.89,82.88,82.88,3399.0,72.4077,72.4165,72.4077,72.4077,3399.0
2020-08-14 12:55:00,82.88,82.89,82.88,82.88,16230.0,72.4077,72.4165,72.4077,72.4077,16230.0
2020-08-14 13:00:00,82.89,82.89,82.88,82.89,24715.0,72.4165,72.4165,72.4077,72.4165,24715.0
2020-08-14 13:05:00,82.88,82.89,82.88,82.88,7076.0,72.4077,72.4165,72.4077,72.4077,7076.0
2020-08-14 13:10:00,82.88,82.88,82.87,82.88,11463.0,72.4077,72.4077,72.399,72.4077,11463.0
2020-08-14 13:15:00,82.88,82.88,82.87,82.88,5104.0,72.4077,72.4077,72.399,72.4077,5104.0
2020-08-14 13:20:00,82.87,82.88,82.87,82.88,39073.0,72.399,72.4077,72.399,72.4077,39073.0
2020-08-14 13:25:00,82.88,82.88,82.87,82.88,13972.0,72.4077,72.4077,72.399,72.4077,13972.0
2020-08-14 13:30:00,82.87,82.88,82.87,82.87,6691.0,72.399,72.4077,72.399,72.399,6691.0
2020-08-14 13:35:00,82.88,82.88,82.87,82.88,13310.0,72.4077,72.4077,72.399,72.4077,13310.0
2020-08-14 13:40:00,82.87,82.88,82.86,82.87,19081.0,72.399,72.4077,72.3903,72.399,19081.0
2020-08-14 13:45:00,82.87,82.87,82.85,82.86,19372.0,72.399,72.399,72.3815,72.3903,19372.0
2020-08-14 13:50:00,82.86,82.87,82.85,82.87,8428.0,72.3903,72.399,72.3815,72.399,8428.0
2020-08-14 13:55:00,82.86,82.87,82.86,82.86,9855.0,72.3903,72.399,72.3903,72.3903,9855.0
2020-08-14 14:00:00,82.87,82.87,82.86,82.87,3821.0,72.399,72.399,72.3903,72.399,3821.0
2020-08-14 14:05:00,82.86,82.87,82.86,82.87,19523.0,72.3903,72.399,72.3903,72.399,19523.0
2020-08-14 14:10:00,82.87,82.87,82.86,82.87,64476.0,72.399,72.399,72.3903,72.399,64476.0
2020-08-14 14:15:00,82.87,82.88,82.86,82.88,12798.0,72.399,72.4077,72.3903,72.4077,12798.0
2020-08-14 14:20:00,82.88,82.88,82.87,82.87,20044.0,72.4077,72.4077,72.399,72.399,20044.0
2020-08-14 14:25:00,82.88,82.88,82.87,82.88,19839.0,72.4077,72.4077,72.399,72.4077,19839.0
2020-08-14 14:30:00,82.88,82.88,82.87,82.88,15045.0,72.4077,72.4077,72.399,72.4077,15045.0
2020-08-14 14:35:00,82.88,82.88,82.87,82.88,4602.0,72.4077,72.4077,72.399,72.4077,4602.0
2020-08-14 14:40:00,82.88,82.88,82.87,82.88,56316.0,72.4077,72.4077,72.399,72.4077,56316.0
2020-08-14 14:45:00,82.88,82.88,82.87,82.88,34907.0,72.4077,72.4077,72.399,72.4077,34907.0
2020-08-14 14:50:00,82.88,82.88,82.87,82.88,11783.0,72.4077,72.4077,72.399,72.4077,11783.0
2020-08-14 14:55:00,82.87,82.88,82.86,82.87,16351.0,72.399,72.4077,72.3903,72.399,16351.0
2020-08-14 15:00:00,82.87,82.87,82.85,82.85,25643.0,72.399,72.399,72.3815,72.3815,25643.0
2020-08-14 15:05:00,82.85,82.86,82.85,82.86,12994.0,72.3815,72.3903,72.3815,72.3903,12994.0
2020-08-14 15:10:00,82.86,82.86,82.85,82.86,34832.0,72.3903,72.3903,72.3815,72.3903,34832.0
2020-08-14 15:15:00,82.86,82.86,82.85,82.86,27245.0,72.3903,72.3903,72.3815,72.3903,27245.0
2020-08-14 15:20:00,82.86,82.86,82.85,82.86,23483.0,72.3903,72.3903,72.3815,72.3903,23483.0
2020-08-14 15:25:00,82.86,82.86,82.85,82.85,9117.0,72.3903,72.3903,72.3815,72.3815,9117.0
2020-08-14 15:30:00,82.86,82.86,82.85,82.86,10483.0,72.3903,72.3903,72.3815,72.3903,10483.0
2020-08-14 15:35:00,82.86,82.87,82.85,82.86,27626.0,72.3903,72.399,72.3815,72.3903,27626.0
2020-08-14 15:40:00,82.86,82.87,82.86,82.87,6894.0,72.3903,72.399,72.3903,72.399,6894.0
2020-08-14 15:45:00,82.87,82.87,82.86,82.87,6226.0,72.399,72.399,72.3903,72.399,6226.0
2020-08-14 15:50:00,82.87,82.87,82.86,82.87,37058.0,72.399,72.399,72.3903,72.399,37058.0
2020-08-14 15:55:00,82.87,82.87,82.85,82.85,32960.0,72.399,72.399,72.3815,72.3815,32960.0
2020-08-17 09:30:00,82.86,82.89,82.85,82.88,96112.0,72.3903,72.4165,72.3815,72.4077,96112.0
2020-08-17 09:35:00,82.88,82.88,82.87,82.88,21371.0,72.4077,72.4077,72.399,72.4077,21371.0
2020-08-17 09:40:00,82.88,82.88,82.87,82.88,6040.0,72.4077,72.4077,72.399,72.4077,6040.0
2020-08-17 09:45:00,82.88,82.88,82.87,82.88,7519.0,72.4077,72.4077,72.399,72.4077,7519.0
2020-08-17 09:50:00,82.88,82.88,82.87,82.88,12310.0,72.4077,72.4077,72.399,72.4077,12310.0
2020-08-17 09:55:00,82.87,82.88,82.87,82.88,7059.0,72.399,72.4077,72.399,72.4077,7059.0
2020-08-17 10:00:00,82.88,82.88,82.87,82.87,9658.0,72.4077,72.4077,72.399,72.399,9658.0
2020-08-17 10:05:00,82.88,82.88,82.87,82.88,54551.0,72.4077,72.4077,72.399,72.4077,54551.0
2020-08-17 10:10:00,82.88,82.89,82.87,82.89,29976.0,72.4077,72.4165,72.399,72.4165,29976.0
2020-08-17 10:15:00,82.89,82.89,82.88,82.88,8732.0,72.4165,72.4165,72.4077,72.4077,8732.0
2020-08-17 10:20:00,82.88,82.89,82.88,82.89,7313.0,72.4077,72.4165,72.4077,72.4165,7313.0
2020-08-17 10:25:00,82.89,82.89,82.88,82.89,5499.0,72.4165,72.4165,72.4077,72.4165,5499.0
2020-08-17 10:30:00,82.89,82.9,82.88,82.9,27669.0,72.4165,72.4252,72.4077,72.4252,27669.0
2020-08-17 10:35:00,82.89,82.9,82.89,82.9,4271.0,72.4165,72.4252,72.4165,72.4252,4271.0
2020-08-17 10:40:00,82.9,82.9,82.89,82.89,3999.0,72.4252,72.4252,72.4165,72.4165,3999.0
2020-08-17 10:45:00,82.89,82.9,82.89,82.9,20736.0,72.4165,72.4252,72.4165,72.4252,20736.0
2020-08-17 10:50:00,82.9,82.9,82.89,82.89,9416.0,72.4252,72.4252,72.4165,72.4165,9416.0
2020-08-17 10:55:00,82.89,82.9,82.89,82.89,14599.0,72.4165,72.4252,72.4165,72.4165,14599.0
2020-08-17 11:00:00,82.9,82.9,82.89,82.9,9929.0,72.4252,72.4252,72.4165,72.4252,9929.0
2020-08-17 11:05:00,82.9,82.9,82.89,82.9,4109.0,72.4252,72.4252,72.4165,72.4252,4109.0
2020-08-17 11:10:00,82.9,82.9,82.89,82.89,46919.0,72.4252,72.4252,72.4165,72.4165,46919.0
2020-08-17 11:15:00,82.9,82.9,82.89,82.9,7471.0,72.4252,72.4252,72.4165,72.4252,7471.0
2020-08-17 11:20:00,82.9,82.9,82.89,82.9,10232.0,72.4252,72.4252,72.4165,72.4252,10232.0
2020-08-17 11:25:00,82.9,82.9,82.89,82.9,10821.0,72.4252,72.4252,72.4165,72.4252,10821.0
2020-08-17 11:30:00,82.89,82.9,82.88,82.89,15071.0,72.4165,72.4252,72.4077,72.4165,15071.0
2020-08-17 11:35:00,82.89,82.89,82.88,82.88,4403.0,72.4165,72.4165,72.4077,72.4077,4403.0
2020-08-17 11:40:00,82.89,82.89,82.88,82.89,12200.0,72.4165,72.4165,72.4077,72.4165,12200.0
2020-08-17 11:45:00,82.89,82.89,82.88,82.89,25029.0,72.4165,72.4165,72.4077,72.4165,25029.0
2020-08-17 11:50:00,82.89,82.89,82.88,82.89,14932.0,72.4165,72.4165,72.4077,72.4165,14932.0
2020-08-17 11:55:00,82.89,82.89,82.88,82.88,13946.0,72.4165,72.4165,72.4077,72.4077,13946.0
2020-08-17 12:00:00,82.89,82.89,82.88,82.89,5679.0,72.4165,72.4165,72.4077,72.4165,5679.0
2020-08-17 12:05:00,82.89,82.89,82.88,82.89,10790.0,72.4165,72.4165,72.4077,72.4165,10790.0
2020-08-17 12:10:00,82.89,82.89,82.88,82.89,60567.0,72.4165,72.4165,72.4077,72.4165,60567.0
2020-08-17 12:15:00,82.88,82.89,82.88,82.89,6672.0,72.4077,72.4165,72.4077,72.4165,6672.0
2020-08-17 12:20:00,82.89,82.89,82.88,82.89,9677.0,72.4165,72.4165,72.4077,72.4165,9677.0
2020-08-17 12:25:00,82.89,82.89,82.88,82.88,11163.0,72.4165,72.4165,72.4077,72.4077,11163.0
2020-08-17 12:30:00,82.89,82.89,82.88,82.88,7374.0,72.4165,72.4165,72.4077,72.4077,7374.0
2020-08-17 12:35:00,82.89,82.89,82.88,82.88,4463.0,72.4165,72.4165,72.4077,72.4077,4463.0
2020-08-17 12:40:00,82.89,82.89,82.88,82.89,14668.0,72.4165,72.4165,72.4077,72.4165,14668.0
2020-08-17 12:45:00,82.88,82.89,82.88,82.89,2998.0,72.4077,72.4165,72.4077,72.4165,2998.0
2020-08-17 12:50:00,82.89,82.89,82.88,82.89,13442.0,72.4165,72.4165,72.4077,72.4165,13442.0
2020-08-17 12:55:00,82.89,82.89,82.88,82.88,7552.0,72.4165,72.4165,72.4077,72.4077,7552.0
2020-08-17 13:00:00,82.89,82.89,82.88,82.89,14241.0,72.4165,72.4165,72.4077,72.4165,14241.0
2020-08-17 13:05:00,82.89,82.89,82.88,82.89,15881.0,72.4165,72.4165,72.4077,72.4165,15881.0
2020-08-17 13:10:00,82.89,82.89,82.88,82.89,7091.0,72.4165,72.4165,72.4077,72.4165,7091.0
2020-08-17 13:15:00,82.89,82.89,82.88,82.89,6694.0,72.4165,72.4165,72.4077,72.4165,6694.0
2020-08-17 13:20:00,82.89,82.89,82.88,82.88,29332.0,72.4165,72.4165,72.4077,72.4077,29332.0
2020-08-17 13:25:00,82.89,82.89,82.88,82.89,20480.0,72.4165,72.4165,72.4077,72.4165,20480.0
2020-08-17 13:30:00,82.89,82.89,82.88,82.88,14042.0,72.4165,72.4165,72.4077,72.4077,14042.0
2020-08-17 13:35:00,82.89,82.89,82.88,82.89,13521.0,72.4165,72.4165,72.4077,72.4165,13521.0
2020-08-17 13:40:00,82.89,82.89,82.88,82.89,6983.0,72.4165,72.4165,72.4077,72.4165,6983.0
2020-08-17 13:45:00,82.89,82.89,82.88,82.89,11235.0,72.4165,72.4165,72.4077,72.4165,11235.0
2020-08-17 13:50:00,82.88,82.89,82.88,82.89,8636.0,72.4077,72.4165,72.4077,72.4165,8636.0
2020-08-17 13:55:00,82.89,82.89,82.88,82.88,6194.0,72.4165,72.4165,72.4077,72.4077,6194.0
2020-08-17 14:00:00,82.89,82.89,82.88,82.89,9996.0,72.4165,72.4165,72.4077,72.4165,9996.0
2020-08-17 14:05:00,82.89,82.89,82.88,82.89,4881.0,72.4165,72.4165,72.4077,72.4165,4881.0
2020-08-17 14:10:00,82.89,82.89,82.88,82.89,11394.0,72.4165,72.4165,72.4077,72.4165,11394.0
2020-08-17 14:15:00,82.89,82.89,82.88,82.89,7789.0,72.4165,72.4165,72.4077,72.4165,7789.0
2020-08-17 14:20:00,82.89,82.89,82.88,82.89,14439.0,72.4165,72.4165,72.4077,72.4165,14439.0
2020-08-17 14:25:00,82.89,82.89,82.88,82.89,6260.0,72.4165,72.4165,72.4077,72.4165,6260.0
2020-08-17 14:30:00,82.89,82.89,82.88,82.89,7890.0,72.4165,72.4165,72.4077,72.4165,7890.0
2020-08-17 14:35:00,82.88,82.89,82.88,82.89,12775.0,72.4077,72.4165,72.4077,72.4165,12775.0
2020-08-17 14:40:00,82.89,82.89,82.88,82.89,6231.0,72.4165,72.4165,72.4077,72.4165,6231.0
2020-08-17 14:45:00,82.89,82.89,82.88,82.89,19129.0,72.4165,72.4165,72.4077,72.4165,19129.0
2020-08-17 14:50:00,82.89,82.89,82.88,82.89,10603.0,72.4165,72.4165,72.4077,72.4165,10603.0
2020-08-17 14:55:00,82.88,82.89,82.88,82.89,20911.0,72.4077,72.4165,72.4077,72.4165,20911.0
2020-08-17 15:00:00,82.89,82.89,82.88,82.89,6002.0,72.4165,72.4165,72.4077,72.4165,6002.0
2020-08-17 15:05:00,82.89,82.89,82.87,82.88,36724.0,72.4165,72.4165,72.399,72.4077,36724.0
2020-08-17 15:10:00,82.88,82.88,82.87,82.87,6089.0,72.4077,72.4077,72.399,72.399,6089.0
2020-08-17 15:15:00,82.88,82.88,82.87,82.88,14760.0,72.4077,72.4077,72.399,72.4077,14760.0
2020-08-17 15:20:00,82.88,82.88,82.87,82.88,13607.0,72.4077,72.4077,72.399,72.4077,13607.0
2020-08-17 15:25:00,82.88,82.88,82.87,82.88,15769.0,72.4077,72.4077,72.399,72.4077,15769.0
2020-08-17 15:30:00,82.88,82.88,82.87,82.87,8214.0,72.4077,72.4077,72.399,72.399,8214.0
2020-08-17 15:35:00,82.88,82.88,82.87,82.88,11775.0,72.4077,72.4077,72.399,72.4077,11775.0
2020-08-17 15:40:00,82.88,82.88,82.87,82.88,42226.0,72.4077,72.4077,72.399,72.4077,42226.0
2020-08-17 15:45:00,82.88,82.88,82.87,82.88,18721.0,72.4077,72.4077,72.399,72.4077,18721.0
2020-08-17 15:50:00,82.88,82.88,82.86,82.86,29134.0,72.4077,72.4077,72.3903,72.3903,29134.0
2020-08-17 15:55:00,82.87,82.87,82.85,82.86,27539.0,72.399,72.399,72.3815,72.3903,27539.0
2020-08-18 09:30:00,82.89,82.95,82.87,82.91,50991.0,72.4165,72.4689,72.399,72.434,50991.0
2020-08-18 09:35:00,82.91,82.91,82.87,82.89,33600.0,72.434,72.434,72.399,72.4165,33600.0
2020-08-18 09:40:00,82.89,82.89,82.88,82.89,5036.0,72.4165,72.4165,72.4077,72.4165,5036.0
2020-08-18 09:45:00,82.89,82.89,82.88,82.89,14948.0,72.4165,72.4165,72.4077,72.4165,14948.0
2020-08-18 09:50:00,82.89,82.89,82.88,82.89,8590.0,72.4165,72.4165,72.4077,72.4165,8590.0
2020-08-18 09:55:00,82.89,82.89,82.85,82.85,68796.0,72.4165,72.4165,72.3815,72.3815,68796.0
2020-08-18 10:00:00,82.86,82.86,82.85,82.86,7709.0,72.3903,72.3903,72.3815,72.3903,7709.0
2020-08-18 10:05:00,82.86,82.86,82.85,82.86,3334.0,72.3903,72.3903,72.3815,72.3903,3334.0
2020-08-18 10:10:00,82.86,82.86,82.85,82.86,4305.0,72.3903,72.3903,72.3815,72.3903,4305.0
2020-08-18 10:15:00,82.85,82.86,82.85,82.85,19503.0,72.3815,72.3903,72.3815,72.3815,19503.0
2020-08-18 10:20:00,82.86,82.86,82.85,82.85,38746.0,72.3903,72.3903,72.3815,72.3815,38746.0
2020-08-18 10:25:00,82.86,82.86,82.85,82.85,32716.0,72.3903,72.3903,72.3815,72.3815,32716.0
2020-08-18 10:30:00,82.86,82.86,82.84,82.84,31279.0,72.3903,72.3903,72.3728,72.3728,31279.0
2020-08-18 10:35:00,82.84,82.86,82.84,82.86,14938.0,72.3728,72.3903,72.3728,72.3903,14938.0
2020-08-18 10:40:00,82.86,82.86,82.85,82.86,8873.0,72.3903,72.3903,72.3815,72.3903,8873.0
2020-08-18 10:45:00,82.86,82.88,82.85,82.87,12295.0,72.3903,72.4077,72.3815,72.399,12295.0
2020-08-18 10:50:00,82.87,82.88,82.87,82.88,13123.0,72.399,72.4077,72.399,72.4077,13123.0
2020-08-18 10:55:00,82.88,82.88,82.87,82.87,18853.0,72.4077,72.4077,72.399,72.399,18853.0
2020-08-18 11:00:00,82.88,82.89,82.87,82.89,8732.0,72.4077,72.4165,72.399,72.4165,8732.0
2020-08-18 11:05:00,82.89,82.89,82.88,82.88,2939.0,72.4165,72.4165,72.4077,72.4077,2939.0
2020-08-18 11:10:00,82.88,82.89,82.88,82.89,21402.0,72.4077,72.4165,72.4077,72.4165,21402.0
2020-08-18 11:15:00,82.88,82.89,82.87,82.88,5298.0,72.4077,72.4165,72.399,72.4077,5298.0
2020-08-18 11:20:00,82.88,82.88,82.86,82.87,19972.0,72.4077,72.4077,72.3903,72.399,19972.0
2020-08-18 11:25:00,82.87,82.89,82.86,82.89,56821.0,72.399,72.4165,72.3903,72.4165,56821.0
2020-08-18 11:30:00,82.88,82.89,82.88,82.88,38507.0,72.4077,72.4165,72.4077,72.4077,38507.0
2020-08-18 11:35:00,82.89,82.89,82.88,82.89,16836.0,72.4165,72.4165,72.4077,72.4165,16836.0
2020-08-18 11:40:00,82.89,82.89,82.88,82.89,12417.0,72.4165,72.4165,72.4077,72.4165,12417.0
2020-08-18 11:45:00,82.88,82.89,82.88,82.88,9828.0,72.4077,72.4165,72.4077,72.4077,9828.0
2020-08-18 11:50:00,82.88,82.89,82.88,82.88,3835.0,72.4077,72.4165,72.4077,72.4077,3835.0
2020-08-18 11:55:00,82.88,82.89,82.88,82.89,16105.0,72.4077,72.4165,72.4077,72.4165,16105.0
2020-08-18 12:00:00,82.88,82.89,82.88,82.88,7823.0,72.4077,72.4165,72.4077,72.4077,7823.0
2020-08-18 12:05:00,82.89,82.89,82.88,82.88,9559.0,72.4165,72.4165,72.4077,72.4077,9559.0
2020-08-18 12:10:00,82.89,82.89,82.88,82.88,30168.0,72.4165,72.4165,72.4077,72.4077,30168.0
2020-08-18 12:15:00,82.89,82.89,82.88,82.88,11799.0,72.4165,72.4165,72.4077,72.4077,11799.0
2020-08-18 12:20:00,82.89,82.89,82.88,82.89,14272.0,72.4165,72.4165,72.4077,72.4165,14272.0
2020-08-18 12:25:00,82.89,82.89,82.88,82.89,14338.0,72.4165,72.4165,72.4077,72.4165,14338.0
2020-08-18 12:30:00,82.89,82.89,82.88,82.88,18207.0,72.4165,72.4165,72.4077,72.4077,18207.0
2020-08-18 12:35:00,82.88,82.9,82.88,82.9,14123.0,72.4077,72.4252,72.4077,72.4252,14123.0
2020-08-18 12:40:00,82.89,82.9,82.89,82.9,10364.0,72.4165,72.4252,72.4165,72.4252,10364.0
2020-08-18 12:45:00,82.89,82.9,82.89,82.9,13496.0,72.4165,72.4252,72.4165,72.4252,13496.0
2020-08-18 12:50:00,82.89,82.9,82.89,82.9,7368.0,72.4165,72.4252,72.4165,72.4252,7368.0
2020-08-18 12:55:00,82.9,82.9,82.89,82.9,52038.0,72.4252,72.4252,72.4165,72.4252,52038.0
2020-08-18 13:00:00,82.9,82.9,82.89,82.89,19054.0,72.4252,72.4252,72.4165,72.4165,19054.0
2020-08-18 13:05:00,82.9,82.9,82.89,82.9,40967.0,72.4252,72.4252,72.4165,72.4252,40967.0
2020-08-18 13:10:00,82.9,82.9,82.89,82.9,11320.0,72.4252,72.4252,72.4165,72.4252,11320.0
2020-08-18 13:15:00,82.9,82.9,82.89,82.9,36295.0,72.4252,72.4252,72.4165,72.4252,36295.0
2020-08-18 13:20:00,82.9,82.9,82.89,82.9,58234.0,72.4252,72.4252,72.4165,72.4252,58234.0
2020-08-18 13:25:00,82.9,82.9,82.89,82.9,15480.0,72.4252,72.4252,72.4165,72.4252,15480.0
2020-08-18 13:30:00,82.9,82.9,82.89,82.9,12193.0,72.4252,72.4252,72.4165,72.4252,12193.0
2020-08-18 13:35:00,82.9,82.9,82.89,82.9,7530.0,72.4252,72.4252,72.4165,72.4252,7530.0
2020-08-18 13:40:00,82.9,82.9,82.89,82.9,5668.0,72.4252,72.4252,72.4165,72.4252,5668.0
2020-08-18 13:45:00,82.9,82.9,82.89,82.9,9859.0,72.4252,72.4252,72.4165,72.4252,9859.0
2020-08-18 13:50:00,82.9,82.9,82.89,82.9,13066.0,72.4252,72.4252,72.4165,72.4252,13066.0
2020-08-18 13:55:00,82.9,82.9,82.89,82.9,7988.0,72.4252,72.4252,72.4165,72.4252,7988.0
2020-08-18 14:00:00,82.9,82.9,82.89,82.9,11856.0,72.4252,72.4252,72.4165,72.4252,11856.0
2020-08-18 14:05:00,82.9,82.9,82.89,82.9,15364.0,72.4252,72.4252,72.4165,72.4252,15364.0
2020-08-18 14:10:00,82.9,82.9,82.89,82.89,30439.0,72.4252,72.4252,72.4165,72.4165,30439.0
2020-08-18 14:15:00,82.89,82.9,82.89,82.9,83970.0,72.4165,72.4252,72.4165,72.4252,83970.0
2020-08-18 14:20:00,82.9,82.92,82.89,82.89,359638.0,72.4252,72.4427,72.4165,72.4165,359638.0
2020-08-18 14:25:00,82.9,82.91,82.9,82.91,255992.0,72.4252,72.434,72.4252,72.434,255992.0
2020-08-18 14:30:00,82.91,82.95,82.9,82.91,1772134.0,72.434,72.4689,72.4252,72.434,1772134.0
2020-08-18 14:35:00,82.92,82.92,82.91,82.91,20121.0,72.4427,72.4427,72.434,72.434,20121.0
2020-08-18 14:40:00,82.92,82.92,82.91,82.91,180074.0,72.4427,72.4427,72.434,72.434,180074.0
2020-08-18 14:45:00,82.91,82.92,82.91,82.92,25350.0,72.434,72.4427,72.434,72.4427,25350.0
2020-08-18 14:50:00,82.92,82.92,82.91,82.92,6751.0,72.4427,72.4427,72.434,72.4427,6751.0
2020-08-18 14:55:00,82.92,82.92,82.9,82.91,14677.0,72.4427,72.4427,72.4252,72.434,14677.0
2020-08-18 15:00:00,82.91,82.92,82.9,82.92,8818.0,72.434,72.4427,72.4252,72.4427,8818.0
2020-08-18 15:05:00,82.92,82.92,82.91,82.91,50294.0,72.4427,72.4427,72.434,72.434,50294.0
2020-08-18 15:10:00,82.92,82.92,82.91,82.92,141576.0,72.4427,72.4427,72.434,72.4427,141576.0
2020-08-18 15:15:00,82.92,82.92,82.91,82.91,67803.0,72.4427,72.4427,72.434,72.434,67803.0
2020-08-18 15:20:00,82.92,82.93,82.91,82.92,19993.0,72.4427,72.4514,72.434,72.4427,19993.0
2020-08-18 15:25:00,82.92,82.92,82.91,82.92,5125.0,72.4427,72.4427,72.434,72.4427,5125.0
2020-08-18 15:30:00,82.92,82.93,82.91,82.93,26579.0,72.4427,72.4514,72.434,72.4514,26579.0
2020-08-18 15:35:00,82.92,82.93,82.92,82.93,14076.0,72.4427,72.4514,72.4427,72.4514,14076.0
2020-08-18 15:40:00,82.92,82.93,82.91,82.93,37943.0,72.4427,72.4514,72.434,72.4514,37943.0
2020-08-18 15:45:00,82.92,82.93,82.92,82.93,20061.0,72.4427,72.4514,72.4427,72.4514,20061.0
2020-08-18 15:50:00,82.92,82.93,82.92,82.92,19487.0,72.4427,72.4514,72.4427,72.4427,19487.0
2020-08-18 15:55:00,82.93,82.94,82.92,82.92,127239.0,72.4514,72.4602,72.4427,72.4427,127239.0
2020-08-19 09:30:00,82.99,83.0,82.9,82.95,167696.0,72.5038,72.5126,72.4252,72.4689,167696.0
2020-08-19 09:35:00,82.95,82.95,82.94,82.95,67920.0,72.4689,72.4689,72.4602,72.4689,67920.0
2020-08-19 09:40:00,82.95,82.96,82.94,82.95,42261.0,72.4689,72.4776,72.4602,72.4689,42261.0
2020-08-19 09:45:00,82.95,82.96,82.92,82.94,61843.0,72.4689,72.4776,72.4427,72.4602,61843.0
2020-08-19 09:50:00,82.94,82.95,82.93,82.95,33652.0,72.4602,72.4689,72.4514,72.4689,33652.0
2020-08-19 09:55:00,82.95,82.95,82.94,82.95,32696.0,72.4689,72.4689,72.4602,72.4689,32696.0
2020-08-19 10:00:00,82.95,82.95,82.94,82.95,40111.0,72.4689,72.4689,72.4602,72.4689,40111.0
2020-08-19 10:05:00,82.95,82.95,82.94,82.95,39632.0,72.4689,72.4689,72.4602,72.4689,39632.0
2020-08-19 10:10:00,82.95,82.95,82.94,82.94,32483.0,72.4689,72.4689,72.4602,72.4602,32483.0
2020-08-19 10:15:00,82.95,82.95,82.94,82.95,36348.0,72.4689,72.4689,72.4602,72.4689,36348.0
2020-08-19 10:20:00,82.95,82.95,82.94,82.95,31770.0,72.4689,72.4689,72.4602,72.4689,31770.0
2020-08-19 10:25:00,82.95,82.95,82.93,82.94,37023.0,72.4689,72.4689,72.4514,72.4602,37023.0
2020-08-19 10:30:00,82.94,82.95,82.93,82.95,39200.0,72.4602,72.4689,72.4514,72.4689,39200.0
2020-08-19 10:35:00,82.95,82.95,82.93,82.95,41138.0,72.4689,72.4689,72.4514,72.4689,41138.0
2020-08-19 10:40:00,82.95,82.95,82.94,82.95,46884.0,72.4689,72.4689,72.4602,72.4689,46884.0
2020-08-19 10:45:00,82.95,82.95,82.94,82.95,30899.0,72.4689,72.4689,72.4602,72.4689,30899.0
2020-08-19 10:50:00,82.94,82.95,82.94,82.95,52626.0,72.4602,72.4689,72.4602,72.4689,52626.0
2020-08-19 10:55:00,82.95,82.95,82.93,82.94,79806.0,72.4689,72.4689,72.4514,72.4602,79806.0
2020-08-19 11:00:00,82.94,82.94,82.93,82.94,51579.0,72.4602,72.4602,72.4514,72.4602,51579.0
2020-08-19 11:05:00,82.94,82.94,82.93,82.94,50010.0,72.4602,72.4602,72.4514,72.4602,50010.0
2020-08-19 11:10:00,82.94,82.94,82.93,82.94,61023.0,72.4602,72.4602,72.4514,72.4602,61023.0
2020-08-19 11:15:00,82.94,82.94,82.93,82.94,34539.0,72.4602,72.4602,72.4514,72.4602,34539.0
2020-08-19 11:20:00,82.94,82.94,82.93,82.94,30803.0,72.4602,72.4602,72.4514,72.4602,30803.0
2020-08-19 11:25:00,82.94,82.95,82.93,82.95,30394.0,72.4602,72.4689,72.4514,72.4689,30394.0
2020-08-19 11:30:00,82.94,82.95,82.94,82.95,34471.0,72.4602,72.4689,72.4602,72.4689,34471.0
2020-08-19 11:35:00,82.95,82.95,82.94,82.95,31155.0,72.4689,72.4689,72.4602,72.4689,31155.0
2020-08-19 11:40:00,82.95,82.95,82.94,82.95,31121.0,72.4689,72.4689,72.4602,72.4689,31121.0
2020-08-19 11:45:00,82.95,82.95,82.94,82.95,36318.0,72.4689,72.4689,72.4602,72.4689,36318.0
2020-08-19 11:50:00,82.95,82.95,82.94,82.95,34003.0,72.4689,72.4689,72.4602,72.4689,34003.0
2020-08-19 11:55:00,82.95,82.96,82.94,82.95,42640.0,72.4689,72.4776,72.4602,72.4689,42640.0
2020-08-19 12:00:00,82.95,82.96,82.93,82.94,54103.0,72.4689,72.4776,72.4514,72.4602,54103.0
2020-08-19 12:05:00,82.94,82.96,82.93,82.95,26668.0,72.4602,72.4776,72.4514,72.4689,26668.0
2020-08-19 12:10:00,82.95,82.95,82.94,82.95,22745.0,72.4689,72.4689,72.4602,72.4689,22745.0
2020-08-19 12:15:00,82.95,82.96,82.94,82.95,30796.0,72.4689,72.4776,72.4602,72.4689,30796.0
2020-08-19 12:20:00,82.95,82.96,82.95,82.96,24536.0,72.4689,72.4776,72.4689,72.4776,24536.0
2020-08-19 12:25:00,82.96,82.96,82.95,82.96,23838.0,72.4776,72.4776,72.4689,72.4776,23838.0
2020-08-19 12:30:00,82.95,82.96,82.95,82.95,29360.0,72.4689,72.4776,72.4689,72.4689,29360.0
2020-08-19 12:35:00,82.95,82.96,82.95,82.96,22410.0,72.4689,72.4776,72.4689,72.4776,22410.0
2020-08-19 12:40:00,82.95,82.96,82.95,82.95,79289.0,72.4689,72.4776,72.4689,72.4689,79289.0
2020-08-19 12:45:00,82.95,82.96,82.95,82.95,27914.0,72.4689,72.4776,72.4689,72.4689,27914.0
2020-08-19 12:50:00,82.95,82.97,82.95,82.97,28256.0,72.4689,72.4864,72.4689,72.4864,28256.0
2020-08-19 12:55:00,82.96,82.97,82.96,82.97,23450.0,72.4776,72.4864,72.4776,72.4864,23450.0
2020-08-19 13:00:00,82.97,82.97,82.95,82.96,45996.0,72.4864,72.4864,72.4689,72.4776,45996.0
2020-08-19 13:05:00,82.96,82.97,82.96,82.97,22762.0,72.4776,72.4864,72.4776,72.4864,22762.0
2020-08-19 13:10:00,82.97,82.98,82.96,82.98,32339.0,72.4864,72.4951,72.4776,72.4951,32339.0
2020-08-19 13:15:00,82.98,82.98,82.97,82.98,19132.0,72.4951,72.4951,72.4864,72.4951,19132.0
2020-08-19 13:20:00,82.98,82.99,82.97,82.98,22580.0,72.4951,72.5038,72.4864,72.4951,22580.0
2020-08-19 13:25:00,82.98,82.99,82.96,82.98,43969.0,72.4951,72.5038,72.4776,72.4951,43969.0
2020-08-19 13:30:00,82.98,82.98,82.97,82.98,18353.0,72.4951,72.4951,72.4864,72.4951,18353.0
2020-08-19 13:35:00,82.98,82.99,82.97,82.98,24382.0,72.4951,72.5038,72.4864,72.4951,24382.0
2020-08-19 13:40:00,82.98,82.99,82.98,82.98,18343.0,72.4951,72.5038,72.4951,72.4951,18343.0
2020-08-19 13:45:00,82.98,82.99,82.98,82.98,18993.0,72.4951,72.5038,72.4951,72.4951,18993.0
2020-08-19 13:50:00,82.98,82.99,82.98,82.98,27001.0,72.4951,72.5038,72.4951,72.4951,27001.0
2020-08-19 13:55:00,82.98,82.99,82.98,82.98,16967.0,72.4951,72.5038,72.4951,72.4951,16967.0
2020-08-19 14:00:00,82.98,82.99,82.96,82.96,33492.0,72.4951,72.5038,72.4776,72.4776,33492.0
2020-08-19 14:05:00,82.97,82.98,82.96,82.97,22888.0,72.4864,72.4951,72.4776,72.4864,22888.0
2020-08-19 14:10:00,82.97,82.98,82.96,82.97,29099.0,72.4864,72.4951,72.4776,72.4864,29099.0
2020-08-19 14:15:00,82.97,82.97,82.95,82.96,32326.0,72.4864,72.4864,72.4689,72.4776,32326.0
2020-08-19 14:20:00,82.97,82.97,82.95,82.95,65691.0,72.4864,72.4864,72.4689,72.4689,65691.0
2020-08-19 14:25:00,82.95,82.96,82.94,82.95,35505.0,72.4689,72.4776,72.4602,72.4689,35505.0
2020-08-19 14:30:00,82.95,82.96,82.94,82.95,45530.0,72.4689,72.4776,72.4602,72.4689,45530.0
2020-08-19 14:35:00,82.95,82.97,82.95,82.97,49012.0,72.4689,72.4864,72.4689,72.4864,49012.0
2020-08-19 14:40:00,82.97,82.97,82.96,82.97,35004.0,72.4864,72.4864,72.4776,72.4864,35004.0
2020-08-19 14:45:00,82.97,82.99,82.96,82.99,37180.0,72.4864,72.5038,72.4776,72.5038,37180.0
2020-08-19 14:50:00,82.98,82.99,82.98,82.99,26938.0,72.4951,72.5038,72.4951,72.5038,26938.0
2020-08-19 14:55:00,82.98,82.99,82.98,82.99,31401.0,72.4951,72.5038,72.4951,72.5038,31401.0
2020-08-19 15:00:00,82.98,82.99,82.97,82.98,43831.0,72.4951,72.5038,72.4864,72.4951,43831.0
2020-08-19 15:05:00,82.98,82.98,82.97,82.98,27313.0,72.4951,72.4951,72.4864,72.4951,27313.0
2020-08-19 15:10:00,82.98,82.98,82.97,82.98,28927.0,72.4951,72.4951,72.4864,72.4951,28927.0
2020-08-19 15:15:00,82.97,82.98,82.97,82.98,42433.0,72.4864,72.4951,72.4864,72.4951,42433.0
2020-08-19 15:20:00,82.97,82.98,82.97,82.98,31541.0,72.4864,72.4951,72.4864,72.4951,31541.0
2020-08-19 15:25:00,82.97,82.98,82.97,82.98,37077.0,72.4864,72.4951,72.4864,72.4951,37077.0
2020-08-19 15:30:00,82.98,82.98,82.96,82.97,41807.0,72.4951,72.4951,72.4776,72.4864,41807.0
2020-08-19 15:35:00,82.97,82.97,82.96,82.97,67876.0,72.4864,72.4864,72.4776,72.4864,67876.0
2020-08-19 15:40:00,82.97,82.97,82.95,82.95,96638.0,72.4864,72.4864,72.4689,72.4689,96638.0
2020-08-19 15:45:00,82.96,82.96,82.93,82.94,98879.0,72.4776,72.4776,72.4514,72.4602,98879.0
2020-08-19 15:50:00,82.94,82.94,82.92,82.92,101968.0,72.4602,72.4602,72.4427,72.4427,101968.0
2020-08-19 15:55:00,82.92,82.93,82.92,82.92,51233.0,72.4427,72.4514,72.4427,72.4427,51233.0
2020-08-20 09:30:00,82.96,82.97,82.91,82.94,26999.0,72.4776,72.4864,72.434,72.4602,26999.0
2020-08-20 09:35:00,82.94,82.94,82.93,82.94,6941.0,72.4602,72.4602,72.4514,72.4602,6941.0
2020-08-20 09:40:00,82.94,82.94,82.93,82.94,8232.0,72.4602,72.4602,72.4514,72.4602,8232.0
2020-08-20 09:45:00,82.94,82.94,82.92,82.93,18701.0,72.4602,72.4602,72.4427,72.4514,18701.0
2020-08-20 09:50:00,82.92,82.93,82.92,82.92,14644.0,72.4427,72.4514,72.4427,72.4427,14644.0
2020-08-20 09:55:00,82.92,82.93,82.91,82.91,9040.0,72.4427,72.4514,72.434,72.434,9040.0
2020-08-20 10:00:00,82.91,82.93,82.91,82.93,9820.0,72.434,72.4514,72.434,72.4514,9820.0
2020-08-20 10:05:00,82.93,82.95,82.92,82.95,87458.0,72.4514,72.4689,72.4427,72.4689,87458.0
2020-08-20 10:10:00,82.95,82.95,82.93,82.94,12138.0,72.4689,72.4689,72.4514,72.4602,12138.0
2020-08-20 10:15:00,82.93,82.95,82.93,82.95,73724.0,72.4514,72.4689,72.4514,72.4689,73724.0
2020-08-20 10:20:00,82.94,82.96,82.94,82.95,136784.0,72.4602,72.4776,72.4602,72.4689,136784.0
2020-08-20 10:25:00,82.94,82.95,82.94,82.94,28043.0,72.4602,72.4689,72.4602,72.4602,28043.0
2020-08-20 10:30:00,82.94,82.96,82.94,82.95,51908.0,72.4602,72.4776,72.4602,72.4689,51908.0
2020-08-20 10:35:00,82.96,82.96,82.95,82.95,3717.0,72.4776,72.4776,72.4689,72.4689,3717.0
2020-08-20 10:40:00,82.95,82.96,82.95,82.95,19478.0,72.4689,72.4776,72.4689,72.4689,19478.0
2020-08-20 10:45:00,82.95,82.96,82.95,82.96,30391.0,72.4689,72.4776,72.4689,72.4776,30391.0
2020-08-20 10:50:00,82.95,82.96,82.94,82.95,43673.0,72.4689,72.4776,72.4602,72.4689,43673.0
2020-08-20 10:55:00,82.95,82.96,82.95,82.95,11682.0,72.4689,72.4776,72.4689,72.4689,11682.0
2020-08-20 11:00:00,82.95,82.96,82.95,82.96,147877.0,72.4689,72.4776,72.4689,72.4776,147877.0
2020-08-20 11:05:00,82.95,82.97,82.95,82.97,47802.0,72.4689,72.4864,72.4689,72.4864,47802.0
2020-08-20 11:10:00,82.97,82.97,82.96,82.96,21853.0,72.4864,72.4864,72.4776,72.4776,21853.0
2020-08-20 11:15:00,82.97,82.97,82.96,82.97,9471.0,72.4864,72.4864,72.4776,72.4864,9471.0
2020-08-20 11:20:00,82.97,82.97,82.95,82.95,14639.0,72.4864,72.4864,72.4689,72.4689,14639.0
2020-08-20 11:25:00,82.96,82.96,82.95,82.95,6674.0,72.4776,72.4776,72.4689,72.4689,6674.0
2020-08-20 11:30:00,82.95,82.96,82.95,82.95,6315.0,72.4689,72.4776,72.4689,72.4689,6315.0
2020-08-20 11:35:00,82.95,82.96,82.95,82.95,8671.0,72.4689,72.4776,72.4689,72.4689,8671.0
2020-08-20 11:40:00,82.96,82.96,82.95,82.95,7161.0,72.4776,72.4776,72.4689,72.4689,7161.0
2020-08-20 11:45:00,82.95,82.96,82.95,82.96,9291.0,72.4689,72.4776,72.4689,72.4776,9291.0
2020-08-20 11:50:00,82.96,82.96,82.95,82.95,17112.0,72.4776,72.4776,72.4689,72.4689,17112.0
2020-08-20 11:55:00,82.95,82.96,82.95,82.95,2332.0,72.4689,72.4776,72.4689,72.4689,2332.0
2020-08-20 12:00:00,82.95,82.96,82.95,82.95,8599.0,72.4689,72.4776,72.4689,72.4689,8599.0
2020-08-20 12:05:00,82.95,82.96,82.95,82.95,5772.0,72.4689,72.4776,72.4689,72.4689,5772.0
2020-08-20 12:10:00,82.96,82.96,82.95,82.95,13228.0,72.4776,72.4776,72.4689,72.4689,13228.0
2020-08-20 12:15:00,82.96,82.96,82.95,82.95,6458.0,72.4776,72.4776,72.4689,72.4689,6458.0
2020-08-20 12:20:00,82.96,82.96,82.95,82.95,5966.0,72.4776,72.4776,72.4689,72.4689,5966.0
2020-08-20 12:25:00,82.95,82.96,82.95,82.95,2964.0,72.4689,72.4776,72.4689,72.4689,2964.0
2020-08-20 12:30:00,82.95,82.96,82.95,82.95,10830.0,72.4689,72.4776,72.4689,72.4689,10830.0
2020-08-20 12:35:00,82.96,82.96,82.95,82.95,8589.0,72.4776,72.4776,72.4689,72.4689,8589.0
2020-08-20 12:40:00,82.96,82.96,82.95,82.95,5046.0,72.4776,72.4776,72.4689,72.4689,5046.0
2020-08-20 12:45:00,82.95,82.96,82.95,82.95,8315.0,72.4689,72.4776,72.4689,72.4689,8315.0
2020-08-20 12:50:00,82.95,82.96,82.95,82.95,36711.0,72.4689,72.4776,72.4689,72.4689,36711.0
2020-08-20 12:55:00,82.95,82.96,82.94,82.95,7133.0,72.4689,72.4776,72.4602,72.4689,7133.0
2020-08-20 13:00:00,82.94,82.95,82.94,82.94,11220.0,72.4602,72.4689,72.4602,72.4602,11220.0
2020-08-20 13:05:00,82.95,82.95,82.93,82.95,18732.0,72.4689,72.4689,72.4514,72.4689,18732.0
2020-08-20 13:10:00,82.95,82.95,82.94,82.95,1246.0,72.4689,72.4689,72.4602,72.4689,1246.0
2020-08-20 13:15:00,82.95,82.95,82.94,82.95,8428.0,72.4689,72.4689,72.4602,72.4689,8428.0
2020-08-20 13:20:00,82.95,82.95,82.94,82.95,14975.0,72.4689,72.4689,72.4602,72.4689,14975.0
2020-08-20 13:25:00,82.95,82.95,82.94,82.94,9506.0,72.4689,72.4689,72.4602,72.4602,9506.0
2020-08-20 13:30:00,82.94,82.95,82.94,82.94,19640.0,72.4602,72.4689,72.4602,72.4602,19640.0
2020-08-20 13:35:00,82.94,82.95,82.94,82.95,18949.0,72.4602,72.4689,72.4602,72.4689,18949.0
2020-08-20 13:40:00,82.95,82.95,82.94,82.95,3888.0,72.4689,72.4689,72.4602,72.4689,3888.0
2020-08-20 13:45:00,82.94,82.95,82.94,82.95,10208.0,72.4602,72.4689,72.4602,72.4689,10208.0
2020-08-20 13:50:00,82.94,82.95,82.94,82.95,23609.0,72.4602,72.4689,72.4602,72.4689,23609.0
2020-08-20 13:55:00,82.95,82.96,82.94,82.95,23499.0,72.4689,72.4776,72.4602,72.4689,23499.0
2020-08-20 14:00:00,82.96,82.96,82.95,82.96,3954.0,72.4776,72.4776,72.4689,72.4776,3954.0
2020-08-20 14:05:00,82.95,82.96,82.95,82.96,6435.0,72.4689,72.4776,72.4689,72.4776,6435.0
2020-08-20 14:10:00,82.95,82.96,82.95,82.95,5080.0,72.4689,72.4776,72.4689,72.4689,5080.0
2020-08-20 14:15:00,82.95,82.96,82.95,82.95,13549.0,72.4689,72.4776,72.4689,72.4689,13549.0
2020-08-20 14:20:00,82.95,82.96,82.95,82.95,4953.0,72.4689,72.4776,72.4689,72.4689,4953.0
2020-08-20 14:25:00,82.95,82.96,82.95,82.95,4421.0,72.4689,72.4776,72.4689,72.4689,4421.0
2020-08-20 14:30:00,82.95,82.96,82.95,82.96,10023.0,72.4689,72.4776,72.4689,72.4776,10023.0
2020-08-20 14:35:00,82.95,82.96,82.95,82.96,11244.0,72.4689,72.4776,72.4689,72.4776,11244.0
2020-08-20 14:40:00,82.96,82.96,82.95,82.96,10747.0,72.4776,72.4776,72.4689,72.4776,10747.0
2020-08-20 14:45:00,82.96,82.97,82.95,82.97,11807.0,72.4776,72.4864,72.4689,72.4864,11807.0
2020-08-20 14:50:00,82.97,82.97,82.96,82.97,33162.0,72.4864,72.4864,72.4776,72.4864,33162.0
2020-08-20 14:55:00,82.96,82.97,82.96,82.96,24459.0,72.4776,72.4864,72.4776,72.4776,24459.0
2020-08-20 15:00:00,82.96,82.97,82.96,82.96,10069.0,72.4776,72.4864,72.4776,72.4776,10069.0
2020-08-20 15:05:00,82.97,82.97,82.96,82.97,25809.0,72.4864,72.4864,72.4776,72.4864,25809.0
2020-08-20 15:10:00,82.96,82.97,82.96,82.97,12047.0,72.4776,72.4864,72.4776,72.4864,12047.0
2020-08-20 15:15:00,82.96,82.97,82.96,82.97,51188.0,72.4776,72.4864,72.4776,72.4864,51188.0
2020-08-20 15:20:00,82.97,82.97,82.96,82.96,20483.0,72.4864,72.4864,72.4776,72.4776,20483.0
2020-08-20 15:25:00,82.96,82.97,82.96,82.97,19696.0,72.4776,72.4864,72.4776,72.4864,19696.0
2020-08-20 15:30:00,82.96,82.97,82.96,82.96,15441.0,72.4776,72.4864,72.4776,72.4776,15441.0
2020-08-20 15:35:00,82.97,82.97,82.96,82.97,22574.0,72.4864,72.4864,72.4776,72.4864,22574.0
2020-08-20 15:40:00,82.96,82.97,82.96,82.96,19524.0,72.4776,72.4864,72.4776,72.4776,19524.0
2020-08-20 15:45:00,82.96,82.97,82.96,82.97,5178.0,72.4776,72.4864,72.4776,72.4864,5178.0
2020-08-20 15:50:00,82.97,82.98,82.96,82.98,38488.0,72.4864,72.4951,72.4776,72.4951,38488.0
2020-08-20 15:55:00,82.97,82.98,82.96,82.96,28512.0,72.4864,72.4951,72.4776,72.4776,28512.0
2020-08-21 09:30:00,82.97,83.0,82.97,83.0,57838.0,72.4864,72.5126,72.4864,72.5126,57838.0
2020-08-21 09:35:00,83.0,83.0,82.98,82.99,23061.0,72.5126,72.5126,72.4951,72.5038,23061.0
2020-08-21 09:40:00,82.99,82.99,82.95,82.96,10957.0,72.5038,72.5038,72.4689,72.4776,10957.0
2020-08-21 09:45:00,82.95,82.96,82.95,82.95,3732.0,72.4689,72.4776,72.4689,72.4689,3732.0
2020-08-21 09:50:00,82.96,82.97,82.95,82.97,9442.0,72.4776,72.4864,72.4689,72.4864,9442.0
2020-08-21 09:55:00,82.97,82.98,82.96,82.96,13894.0,72.4864,72.4951,72.4776,72.4776,13894.0
2020-08-21 10:00:00,82.96,82.97,82.95,82.96,14041.0,72.4776,72.4864,72.4689,72.4776,14041.0
2020-08-21 10:05:00,82.96,82.96,82.95,82.95,15615.0,72.4776,72.4776,72.4689,72.4689,15615.0
2020-08-21 10:10:00,82.95,82.96,82.95,82.95,21901.0,72.4689,72.4776,72.4689,72.4689,21901.0
2020-08-21 10:15:00,82.96,82.96,82.95,82.96,15176.0,72.4776,72.4776,72.4689,72.4776,15176.0
2020-08-21 10:20:00,82.96,82.96,82.95,82.96,9929.0,72.4776,72.4776,72.4689,72.4776,9929.0
2020-08-21 10:25:00,82.96,82.97,82.95,82.97,10084.0,72.4776,72.4864,72.4689,72.4864,10084.0
2020-08-21 10:30:00,82.97,82.97,82.96,82.97,8175.0,72.4864,72.4864,72.4776,72.4864,8175.0
2020-08-21 10:35:00,82.97,82.97,82.96,82.97,6850.0,72.4864,72.4864,72.4776,72.4864,6850.0
2020-08-21 10:40:00,82.97,82.97,82.96,82.97,15589.0,72.4864,72.4864,72.4776,72.4864,15589.0
2020-08-21 10:45:00,82.97,82.98,82.96,82.98,15886.0,72.4864,72.4951,72.4776,72.4951,15886.0
2020-08-21 10:50:00,82.98,82.98,82.97,82.98,9498.0,72.4951,72.4951,72.4864,72.4951,9498.0
2020-08-21 10:55:00,82.98,82.98,82.97,82.98,12990.0,72.4951,72.4951,72.4864,72.4951,12990.0
2020-08-21 11:00:00,82.98,82.98,82.97,82.98,21668.0,72.4951,72.4951,72.4864,72.4951,21668.0
2020-08-21 11:05:00,82.98,82.98,82.97,82.98,53886.0,72.4951,72.4951,72.4864,72.4951,53886.0
2020-08-21 11:10:00,82.98,82.98,82.97,82.98,14375.0,72.4951,72.4951,72.4864,72.4951,14375.0
2020-08-21 11:15:00,82.97,82.99,82.97,82.98,8813.0,72.4864,72.5038,72.4864,72.4951,8813.0
2020-08-21 11:20:00,82.98,82.99,82.98,82.98,13308.0,72.4951,72.5038,72.4951,72.4951,13308.0
2020-08-21 11:25:00,82.99,82.99,82.98,82.98,31603.0,72.5038,72.5038,72.4951,72.4951,31603.0
2020-08-21 11:30:00,82.99,82.99,82.98,82.99,9766.0,72.5038,72.5038,72.4951,72.5038,9766.0
2020-08-21 11:35:00,82.98,82.99,82.98,82.98,17718.0,72.4951,72.5038,72.4951,72.4951,17718.0
2020-08-21 11:40:00,82.98,82.99,82.98,82.98,15558.0,72.4951,72.5038,72.4951,72.4951,15558.0
2020-08-21 11:45:00,82.98,82.99,82.98,82.98,47426.0,72.4951,72.5038,72.4951,72.4951,47426.0
2020-08-21 11:50:00,82.99,82.99,82.98,82.98,21827.0,72.5038,72.5038,72.4951,72.4951,21827.0
2020-08-21 11:55:00,82.99,82.99,82.98,82.98,10816.0,72.5038,72.5038,72.4951,72.4951,10816.0
2020-08-21 12:00:00,82.98,82.99,82.98,82.98,7818.0,72.4951,72.5038,72.4951,72.4951,7818.0
2020-08-21 12:05:00,82.98,82.99,82.98,82.98,8836.0,72.4951,72.5038,72.4951,72.4951,8836.0
2020-08-21 12:10:00,82.98,82.99,82.98,82.98,35800.0,72.4951,72.5038,72.4951,72.4951,35800.0
2020-08-21 12:15:00,82.98,82.99,82.98,82.99,7722.0,72.4951,72.5038,72.4951,72.5038,7722.0
2020-08-21 12:20:00,82.98,82.99,82.98,82.98,9930.0,72.4951,72.5038,72.4951,72.4951,9930.0
2020-08-21 12:25:00,82.98,82.99,82.98,82.98,22386.0,72.4951,72.5038,72.4951,72.4951,22386.0
2020-08-21 12:30:00,82.98,82.99,82.98,82.99,13225.0,72.4951,72.5038,72.4951,72.5038,13225.0
2020-08-21 12:35:00,82.98,82.99,82.98,82.98,20001.0,72.4951,72.5038,72.4951,72.4951,20001.0
2020-08-21 12:40:00,82.98,82.99,82.98,82.98,6406.0,72.4951,72.5038,72.4951,72.4951,6406.0
2020-08-21 12:45:00,82.99,82.99,82.98,82.99,7474.0,72.5038,72.5038,72.4951,72.5038,7474.0
2020-08-21 12:50:00,82.99,82.99,82.98,82.98,8919.0,72.5038,72.5038,72.4951,72.4951,8919.0
2020-08-21 12:55:00,82.99,82.99,82.98,82.99,7156.0,72.5038,72.5038,72.4951,72.5038,7156.0
2020-08-21 13:00:00,82.98,82.99,82.98,82.99,7640.0,72.4951,72.5038,72.4951,72.5038,7640.0
2020-08-21 13:05:00,82.98,82.99,82.98,82.99,13414.0,72.4951,72.5038,72.4951,72.5038,13414.0
2020-08-21 13:10:00,82.98,82.99,82.98,82.98,14867.0,72.4951,72.5038,72.4951,72.4951,14867.0
2020-08-21 13:15:00,82.98,82.99,82.97,82.97,11178.0,72.4951,72.5038,72.4864,72.4864,11178.0
2020-08-21 13:20:00,82.98,82.98,82.97,82.98,8934.0,72.4951,72.4951,72.4864,72.4951,8934.0
2020-08-21 13:25:00,82.97,82.98,82.97,82.98,18664.0,72.4864,72.4951,72.4864,72.4951,18664.0
2020-08-21 13:30:00,82.98,82.98,82.97,82.98,9723.0,72.4951,72.4951,72.4864,72.4951,9723.0
2020-08-21 13:35:00,82.98,82.98,82.97,82.98,5483.0,72.4951,72.4951,72.4864,72.4951,5483.0
2020-08-21 13:40:00,82.98,82.99,82.97,82.98,8266.0,72.4951,72.5038,72.4864,72.4951,8266.0
2020-08-21 13:45:00,82.98,82.99,82.98,82.98,11533.0,72.4951,72.5038,72.4951,72.4951,11533.0
2020-08-21 13:50:00,82.98,82.99,82.98,82.98,3492.0,72.4951,72.5038,72.4951,72.4951,3492.0
2020-08-21 13:55:00,82.99,82.99,82.98,82.98,9903.0,72.5038,72.5038,72.4951,72.4951,9903.0
2020-08-21 14:00:00,82.98,82.99,82.98,82.99,12571.0,72.4951,72.5038,72.4951,72.5038,12571.0
2020-08-21 14:05:00,82.98,82.99,82.98,82.98,9276.0,72.4951,72.5038,72.4951,72.4951,9276.0
2020-08-21 14:10:00,82.99,82.99,82.98,82.98,8242.0,72.5038,72.5038,72.4951,72.4951,8242.0
2020-08-21 14:15:00,82.98,82.99,82.98,82.98,24286.0,72.4951,72.5038,72.4951,72.4951,24286.0
2020-08-21 14:20:00,82.98,82.99,82.98,82.99,9703.0,72.4951,72.5038,72.4951,72.5038,9703.0
2020-08-21 14:25:00,82.98,82.99,82.98,82.98,12067.0,72.4951,72.5038,72.4951,72.4951,12067.0
2020-08-21 14:30:00,82.99,82.99,82.98,82.98,7539.0,72.5038,72.5038,72.4951,72.4951,7539.0
2020-08-21 14:35:00,82.98,82.99,82.98,82.98,10386.0,72.4951,72.5038,72.4951,72.4951,10386.0
2020-08-21 14:40:00,82.98,82.99,82.98,82.98,14302.0,72.4951,72.5038,72.4951,72.4951,14302.0
2020-08-21 14:45:00,82.98,82.99,82.98,82.98,11371.0,72.4951,72.5038,72.4951,72.4951,11371.0
2020-08-21 14:50:00,82.98,82.99,82.98,82.98,17815.0,72.4951,72.5038,72.4951,72.4951,17815.0
2020-08-21 14:55:00,82.98,82.99,82.98,82.98,21302.0,72.4951,72.5038,72.4951,72.4951,21302.0
2020-08-21 15:00:00,82.98,82.99,82.98,82.98,27124.0,72.4951,72.5038,72.4951,72.4951,27124.0
2020-08-21 15:05:00,82.98,82.99,82.98,82.98,13800.0,72.4951,72.5038,72.4951,72.4951,13800.0
2020-08-21 15:10:00,82.98,82.99,82.98,82.98,12212.0,72.4951,72.5038,72.4951,72.4951,12212.0
2020-08-21 15:15:00,82.98,82.99,82.98,82.98,25016.0,72.4951,72.5038,72.4951,72.4951,25016.0
2020-08-21 15:20:00,82.98,82.99,82.98,82.98,16104.0,72.4951,72.5038,72.4951,72.4951,16104.0
2020-08-21 15:25:00,82.98,82.99,82.98,82.98,31454.0,72.4951,72.5038,72.4951,72.4951,31454.0
2020-08-21 15:30:00,82.98,83.0,82.98,82.99,19147.0,72.4951,72.5126,72.4951,72.5038,19147.0
2020-08-21 15:35:00,83.0,83.0,82.99,83.0,15205.0,72.5126,72.5126,72.5038,72.5126,15205.0
2020-08-21 15:40:00,83.0,83.0,82.99,83.0,16274.0,72.5126,72.5126,72.5038,72.5126,16274.0
2020-08-21 15:45:00,82.99,83.0,82.99,83.0,10979.0,72.5038,72.5126,72.5038,72.5126,10979.0
2020-08-21 15:50:00,82.99,83.0,82.99,83.0,30989.0,72.5038,72.5126,72.5038,72.5126,30989.0
2020-08-21 15:55:00,83.0,83.0,82.99,82.99,35789.0,72.5126,72.5126,72.5038,72.5038,35789.0
2020-08-24 09:30:00,83.0,83.02,82.97,82.99,71575.0,72.5126,72.5301,72.4864,72.5038,71575.0
2020-08-24 09:35:00,82.99,83.0,82.98,83.0,5963.0,72.5038,72.5126,72.4951,72.5126,5963.0
2020-08-24 09:40:00,83.0,83.0,82.99,82.99,15720.0,72.5126,72.5126,72.5038,72.5038,15720.0
2020-08-24 09:45:00,83.0,83.03,82.99,83.0,614906.0,72.5126,72.5388,72.5038,72.5126,614906.0
2020-08-24 09:50:00,83.0,83.01,82.99,83.01,82561.0,72.5126,72.5213,72.5038,72.5213,82561.0
2020-08-24 09:55:00,83.01,83.02,83.0,83.02,136159.0,72.5213,72.5301,72.5126,72.5301,136159.0
2020-08-24 10:00:00,83.02,83.02,83.01,83.02,18764.0,72.5301,72.5301,72.5213,72.5301,18764.0
2020-08-24 10:05:00,83.02,83.02,83.01,83.02,6244.0,72.5301,72.5301,72.5213,72.5301,6244.0
2020-08-24 10:10:00,83.02,83.02,83.01,83.02,4544.0,72.5301,72.5301,72.5213,72.5301,4544.0
2020-08-24 10:15:00,83.02,83.02,83.01,83.02,11814.0,72.5301,72.5301,72.5213,72.5301,11814.0
2020-08-24 10:20:00,83.02,83.02,83.01,83.02,40825.0,72.5301,72.5301,72.5213,72.5301,40825.0
2020-08-24 10:25:00,83.02,83.02,83.01,83.02,12141.0,72.5301,72.5301,72.5213,72.5301,12141.0
2020-08-24 10:30:00,83.02,83.02,83.0,83.02,95940.0,72.5301,72.5301,72.5126,72.5301,95940.0
2020-08-24 10:35:00,83.02,83.02,83.01,83.02,5859.0,72.5301,72.5301,72.5213,72.5301,5859.0
2020-08-24 10:40:00,83.02,83.02,83.01,83.02,9643.0,72.5301,72.5301,72.5213,72.5301,9643.0
2020-08-24 10:45:00,83.02,83.02,83.01,83.02,14111.0,72.5301,72.5301,72.5213,72.5301,14111.0
2020-08-24 10:50:00,83.02,83.02,83.01,83.02,6710.0,72.5301,72.5301,72.5213,72.5301,6710.0
2020-08-24 10:55:00,83.02,83.02,83.0,83.01,117447.0,72.5301,72.5301,72.5126,72.5213,117447.0
2020-08-24 11:00:00,83.0,83.01,83.0,83.01,10115.0,72.5126,72.5213,72.5126,72.5213,10115.0
2020-08-24 11:05:00,83.0,83.01,83.0,83.0,55610.0,72.5126,72.5213,72.5126,72.5126,55610.0
2020-08-24 11:10:00,83.0,83.01,83.0,83.01,37157.0,72.5126,72.5213,72.5126,72.5213,37157.0
2020-08-24 11:15:00,83.0,83.01,83.0,83.01,96489.0,72.5126,72.5213,72.5126,72.5213,96489.0
2020-08-24 11:20:00,83.01,83.01,83.0,83.01,8781.0,72.5213,72.5213,72.5126,72.5213,8781.0
2020-08-24 11:25:00,83.01,83.01,83.0,83.0,10590.0,72.5213,72.5213,72.5126,72.5126,10590.0
2020-08-24 11:30:00,83.01,83.01,83.0,83.0,5665.0,72.5213,72.5213,72.5126,72.5126,5665.0
2020-08-24 11:35:00,83.0,83.01,83.0,83.01,6513.0,72.5126,72.5213,72.5126,72.5213,6513.0
2020-08-24 11:40:00,83.01,83.01,83.0,83.01,69284.0,72.5213,72.5213,72.5126,72.5213,69284.0
2020-08-24 11:45:00,83.0,83.01,83.0,83.0,13398.0,72.5126,72.5213,72.5126,72.5126,13398.0
2020-08-24 11:50:00,83.01,83.01,83.0,83.0,6555.0,72.5213,72.5213,72.5126,72.5126,6555.0
2020-08-24 11:55:00,83.01,83.01,83.0,83.01,11720.0,72.5213,72.5213,72.5126,72.5213,11720.0
2020-08-24 12:00:00,83.0,83.01,83.0,83.01,18617.0,72.5126,72.5213,72.5126,72.5213,18617.0
2020-08-24 12:05:00,83.01,83.01,83.0,83.01,12577.0,72.5213,72.5213,72.5126,72.5213,12577.0
2020-08-24 12:10:00,83.01,83.01,83.0,83.01,8956.0,72.5213,72.5213,72.5126,72.5213,8956.0
2020-08-24 12:15:00,83.01,83.01,83.0,83.0,17545.0,72.5213,72.5213,72.5126,72.5126,17545.0
2020-08-24 12:20:00,83.01,83.01,83.0,83.01,10615.0,72.5213,72.5213,72.5126,72.5213,10615.0
2020-08-24 12:25:00,83.01,83.01,83.0,83.01,13808.0,72.5213,72.5213,72.5126,72.5213,13808.0
2020-08-24 12:30:00,83.0,83.01,82.99,83.0,126861.0,72.5126,72.5213,72.5038,72.5126,126861.0
2020-08-24 12:35:00,83.0,83.0,82.99,83.0,38766.0,72.5126,72.5126,72.5038,72.5126,38766.0
2020-08-24 12:40:00,82.99,83.0,82.99,83.0,32101.0,72.5038,72.5126,72.5038,72.5126,32101.0
2020-08-24 12:45:00,83.0,83.0,82.99,82.99,9327.0,72.5126,72.5126,72.5038,72.5038,9327.0
2020-08-24 12:50:00,82.99,83.0,82.99,83.0,17319.0,72.5038,72.5126,72.5038,72.5126,17319.0
2020-08-24 12:55:00,82.99,83.0,82.98,82.99,19977.0,72.5038,72.5126,72.4951,72.5038,19977.0
2020-08-24 13:00:00,82.98,82.99,82.97,82.99,18735.0,72.4951,72.5038,72.4864,72.5038,18735.0
2020-08-24 13:05:00,82.98,83.0,82.98,83.0,20032.0,72.4951,72.5126,72.4951,72.5126,20032.0
2020-08-24 13:10:00,82.99,83.0,82.99,83.0,14251.0,72.5038,72.5126,72.5038,72.5126,14251.0
2020-08-24 13:15:00,83.0,83.0,82.99,83.0,6640.0,72.5126,72.5126,72.5038,72.5126,6640.0
2020-08-24 13:20:00,82.99,83.0,82.99,83.0,3528.0,72.5038,72.5126,72.5038,72.5126,3528.0
2020-08-24 13:25:00,83.0,83.0,82.99,83.0,11065.0,72.5126,72.5126,72.5038,72.5126,11065.0
2020-08-24 13:30:00,82.99,83.0,82.99,83.0,8901.0,72.5038,72.5126,72.5038,72.5126,8901.0
2020-08-24 13:35:00,83.0,83.0,82.99,83.0,5504.0,72.5126,72.5126,72.5038,72.5126,5504.0
2020-08-24 13:40:00,83.0,83.0,82.99,83.0,6212.0,72.5126,72.5126,72.5038,72.5126,6212.0
2020-08-24 13:45:00,83.0,83.0,82.99,83.0,14233.0,72.5126,72.5126,72.5038,72.5126,14233.0
2020-08-24 13:50:00,82.99,83.0,82.98,82.98,31572.0,72.5038,72.5126,72.4951,72.4951,31572.0
2020-08-24 13:55:00,82.98,82.99,82.98,82.98,13262.0,72.4951,72.5038,72.4951,72.4951,13262.0
2020-08-24 14:00:00,82.99,82.99,82.98,82.99,8819.0,72.5038,72.5038,72.4951,72.5038,8819.0
2020-08-24 14:05:00,82.98,82.99,82.98,82.98,13068.0,72.4951,72.5038,72.4951,72.4951,13068.0
2020-08-24 14:10:00,82.98,82.99,82.98,82.98,23356.0,72.4951,72.5038,72.4951,72.4951,23356.0
2020-08-24 14:15:00,82.98,82.99,82.98,82.98,20586.0,72.4951,72.5038,72.4951,72.4951,20586.0
2020-08-24 14:20:00,82.99,82.99,82.98,82.99,15848.0,72.5038,72.5038,72.4951,72.5038,15848.0
2020-08-24 14:25:00,82.99,82.99,82.98,82.99,56500.0,72.5038,72.5038,72.4951,72.5038,56500.0
2020-08-24 14:30:00,82.99,83.0,82.98,83.0,18540.0,72.5038,72.5126,72.4951,72.5126,18540.0
2020-08-24 14:35:00,83.0,83.0,82.99,83.0,8987.0,72.5126,72.5126,72.5038,72.5126,8987.0
2020-08-24 14:40:00,83.0,83.0,82.99,82.99,18474.0,72.5126,72.5126,72.5038,72.5038,18474.0
2020-08-24 14:45:00,82.99,83.0,82.99,82.99,13536.0,72.5038,72.5126,72.5038,72.5038,13536.0
2020-08-24 14:50:00,83.0,83.0,82.99,83.0,14510.0,72.5126,72.5126,72.5038,72.5126,14510.0
2020-08-24 14:55:00,83.0,83.0,82.99,83.0,54891.0,72.5126,72.5126,72.5038,72.5126,54891.0
2020-08-24 15:00:00,83.0,83.0,82.99,83.0,19444.0,72.5126,72.5126,72.5038,72.5126,19444.0
2020-08-24 15:05:00,83.0,83.0,82.99,83.0,15287.0,72.5126,72.5126,72.5038,72.5126,15287.0
2020-08-24 15:10:00,83.0,83.0,82.99,83.0,101147.0,72.5126,72.5126,72.5038,72.5126,101147.0
2020-08-24 15:15:00,82.99,83.0,82.99,83.0,28935.0,72.5038,72.5126,72.5038,72.5126,28935.0
2020-08-24 15:20:00,83.0,83.0,82.99,83.0,11474.0,72.5126,72.5126,72.5038,72.5126,11474.0
2020-08-24 15:25:00,83.0,83.0,82.99,83.0,15021.0,72.5126,72.5126,72.5038,72.5126,15021.0
2020-08-24 15:30:00,83.0,83.0,82.99,83.0,81544.0,72.5126,72.5126,72.5038,72.5126,81544.0
2020-08-24 15:35:00,83.0,83.0,82.99,83.0,19324.0,72.5126,72.5126,72.5038,72.5126,19324.0
2020-08-24 15:40:00,83.0,83.0,82.99,83.0,25083.0,72.5126,72.5126,72.5038,72.5126,25083.0
2020-08-24 15:45:00,83.0,83.0,82.99,83.0,73381.0,72.5126,72.5126,72.5038,72.5126,73381.0
2020-08-24 15:50:00,82.99,83.0,82.99,82.99,29113.0,72.5038,72.5126,72.5038,72.5038,29113.0
2020-08-24 15:55:00,83.0,83.0,82.97,82.99,88988.0,72.5126,72.5126,72.4864,72.5038,88988.0
2020-08-25 09:30:00,82.98,82.99,82.94,82.95,58341.0,72.4951,72.5038,72.4602,72.4689,58341.0
2020-08-25 09:35:00,82.95,82.95,82.93,82.95,11302.0,72.4689,72.4689,72.4514,72.4689,11302.0
2020-08-25 09:40:00,82.94,82.95,82.93,82.94,18229.0,72.4602,72.4689,72.4514,72.4602,18229.0
2020-08-25 09:45:00,82.94,82.94,82.93,82.94,10680.0,72.4602,72.4602,72.4514,72.4602,10680.0
2020-08-25 09:50:00,82.93,82.94,82.93,82.94,9025.0,72.4514,72.4602,72.4514,72.4602,9025.0
2020-08-25 09:55:00,82.94,82.94,82.93,82.94,32230.0,72.4602,72.4602,72.4514,72.4602,32230.0
2020-08-25 10:00:00,82.93,82.94,82.93,82.94,9991.0,72.4514,72.4602,72.4514,72.4602,9991.0
2020-08-25 10:05:00,82.93,82.94,82.93,82.93,66604.0,72.4514,72.4602,72.4514,72.4514,66604.0
2020-08-25 10:10:00,82.94,82.94,82.93,82.93,11926.0,72.4602,72.4602,72.4514,72.4514,11926.0
2020-08-25 10:15:00,82.94,82.94,82.92,82.92,17794.0,72.4602,72.4602,72.4427,72.4427,17794.0
2020-08-25 10:20:00,82.93,82.93,82.92,82.93,8154.0,72.4514,72.4514,72.4427,72.4514,8154.0
2020-08-25 10:25:00,82.93,82.93,82.91,82.92,17915.0,72.4514,72.4514,72.434,72.4427,17915.0
2020-08-25 10:30:00,82.93,82.93,82.92,82.92,12009.0,72.4514,72.4514,72.4427,72.4427,12009.0
2020-08-25 10:35:00,82.92,82.93,82.92,82.92,15406.0,72.4427,72.4514,72.4427,72.4427,15406.0
2020-08-25 10:40:00,82.92,82.93,82.92,82.92,8855.0,72.4427,72.4514,72.4427,72.4427,8855.0
2020-08-25 10:45:00,82.92,82.93,82.92,82.93,18845.0,72.4427,72.4514,72.4427,72.4514,18845.0
2020-08-25 10:50:00,82.92,82.93,82.91,82.91,14554.0,72.4427,72.4514,72.434,72.434,14554.0
2020-08-25 10:55:00,82.92,82.92,82.91,82.92,25086.0,72.4427,72.4427,72.434,72.4427,25086.0
2020-08-25 11:00:00,82.92,82.92,82.91,82.92,14088.0,72.4427,72.4427,72.434,72.4427,14088.0
2020-08-25 11:05:00,82.92,82.94,82.91,82.93,24341.0,72.4427,72.4602,72.434,72.4514,24341.0
2020-08-25 11:10:00,82.94,82.94,82.93,82.94,10891.0,72.4602,72.4602,72.4514,72.4602,10891.0
2020-08-25 11:15:00,82.94,82.94,82.93,82.94,8351.0,72.4602,72.4602,72.4514,72.4602,8351.0
2020-08-25 11:20:00,82.94,82.94,82.92,82.92,10837.0,72.4602,72.4602,72.4427,72.4427,10837.0
2020-08-25 11:25:00,82.93,82.93,82.92,82.93,3316.0,72.4514,72.4514,72.4427,72.4514,3316.0
2020-08-25 11:30:00,82.92,82.93,82.92,82.93,7095.0,72.4427,72.4514,72.4427,72.4514,7095.0
2020-08-25 11:35:00,82.93,82.93,82.92,82.92,25742.0,72.4514,72.4514,72.4427,72.4427,25742.0
2020-08-25 11:40:00,82.93,82.93,82.92,82.92,31787.0,72.4514,72.4514,72.4427,72.4427,31787.0
2020-08-25 11:45:00,82.92,82.93,82.92,82.92,23574.0,72.4427,72.4514,72.4427,72.4427,23574.0
2020-08-25 11:50:00,82.92,82.93,82.92,82.92,19538.0,72.4427,72.4514,72.4427,72.4427,19538.0
2020-08-25 11:55:00,82.92,82.93,82.92,82.93,13707.0,72.4427,72.4514,72.4427,72.4514,13707.0
2020-08-25 12:00:00,82.93,82.94,82.92,82.94,34624.0,72.4514,72.4602,72.4427,72.4602,34624.0
2020-08-25 12:05:00,82.94,82.96,82.94,82.95,122370.0,72.4602,72.4776,72.4602,72.4689,122370.0
2020-08-25 12:10:00,82.95,82.95,82.94,82.94,13054.0,72.4689,72.4689,72.4602,72.4602,13054.0
2020-08-25 12:15:00,82.95,82.95,82.94,82.95,15573.0,72.4689,72.4689,72.4602,72.4689,15573.0
2020-08-25 12:20:00,82.95,82.95,82.94,82.95,11559.0,72.4689,72.4689,72.4602,72.4689,11559.0
2020-08-25 12:25:00,82.95,82.95,82.94,82.95,6032.0,72.4689,72.4689,72.4602,72.4689,6032.0
2020-08-25 12:30:00,82.95,82.97,82.94,82.95,57900.0,72.4689,72.4864,72.4602,72.4689,57900.0
2020-08-25 12:35:00,82.95,82.95,82.94,82.95,70838.0,72.4689,72.4689,72.4602,72.4689,70838.0
2020-08-25 12:40:00,82.95,82.95,82.94,82.95,10482.0,72.4689,72.4689,72.4602,72.4689,10482.0
2020-08-25 12:45:00,82.95,82.95,82.94,82.95,15090.0,72.4689,72.4689,72.4602,72.4689,15090.0
2020-08-25 12:50:00,82.95,82.95,82.94,82.95,16394.0,72.4689,72.4689,72.4602,72.4689,16394.0
2020-08-25 12:55:00,82.95,82.95,82.94,82.95,4794.0,72.4689,72.4689,72.4602,72.4689,4794.0
2020-08-25 13:00:00,82.94,82.95,82.93,82.94,41823.0,72.4602,72.4689,72.4514,72.4602,41823.0
2020-08-25 13:05:00,82.94,82.94,82.92,82.94,46382.0,72.4602,72.4602,72.4427,72.4602,46382.0
2020-08-25 13:10:00,82.93,82.94,82.93,82.94,81358.0,72.4514,72.4602,72.4514,72.4602,81358.0
2020-08-25 13:15:00,82.94,82.94,82.93,82.94,151866.0,72.4602,72.4602,72.4514,72.4602,151866.0
2020-08-25 13:20:00,82.94,82.94,82.93,82.94,39916.0,72.4602,72.4602,72.4514,72.4602,39916.0
2020-08-25 13:25:00,82.94,82.94,82.93,82.94,9067.0,72.4602,72.4602,72.4514,72.4602,9067.0
2020-08-25 13:30:00,82.93,82.94,82.93,82.93,6176.0,72.4514,72.4602,72.4514,72.4514,6176.0
2020-08-25 13:35:00,82.94,82.94,82.93,82.94,51646.0,72.4602,72.4602,72.4514,72.4602,51646.0
2020-08-25 13:40:00,82.94,82.94,82.93,82.94,2382.0,72.4602,72.4602,72.4514,72.4602,2382.0
2020-08-25 13:45:00,82.94,82.94,82.93,82.94,19468.0,72.4602,72.4602,72.4514,72.4602,19468.0
2020-08-25 13:50:00,82.94,82.94,82.92,82.93,103619.0,72.4602,72.4602,72.4427,72.4514,103619.0
2020-08-25 13:55:00,82.93,82.94,82.92,82.93,14149.0,72.4514,72.4602,72.4427,72.4514,14149.0
2020-08-25 14:00:00,82.94,82.94,82.93,82.94,13509.0,72.4602,72.4602,72.4514,72.4602,13509.0
2020-08-25 14:05:00,82.94,82.94,82.93,82.94,43680.0,72.4602,72.4602,72.4514,72.4602,43680.0
2020-08-25 14:10:00,82.94,82.95,82.93,82.95,14629.0,72.4602,72.4689,72.4514,72.4689,14629.0
2020-08-25 14:15:00,82.95,82.95,82.94,82.95,18619.0,72.4689,72.4689,72.4602,72.4689,18619.0
2020-08-25 14:20:00,82.95,82.95,82.94,82.95,20732.0,72.4689,72.4689,72.4602,72.4689,20732.0
2020-08-25 14:25:00,82.95,82.96,82.94,82.95,37101.0,72.4689,72.4776,72.4602,72.4689,37101.0
2020-08-25 14:30:00,82.95,82.96,82.95,82.96,16488.0,72.4689,72.4776,72.4689,72.4776,16488.0
2020-08-25 14:35:00,82.95,82.97,82.95,82.95,66431.0,72.4689,72.4864,72.4689,72.4689,66431.0
2020-08-25 14:40:00,82.95,82.96,82.95,82.96,10408.0,72.4689,72.4776,72.4689,72.4776,10408.0
2020-08-25 14:45:00,82.95,82.97,82.95,82.97,29577.0,72.4689,72.4864,72.4689,72.4864,29577.0
2020-08-25 14:50:00,82.97,82.98,82.96,82.98,6031.0,72.4864,72.4951,72.4776,72.4951,6031.0
2020-08-25 14:55:00,82.97,82.98,82.97,82.98,9249.0,72.4864,72.4951,72.4864,72.4951,9249.0
2020-08-25 15:00:00,82.98,82.98,82.97,82.98,24382.0,72.4951,72.4951,72.4864,72.4951,24382.0
2020-08-25 15:05:00,82.98,82.98,82.97,82.98,27538.0,72.4951,72.4951,72.4864,72.4951,27538.0
2020-08-25 15:10:00,82.98,82.98,82.97,82.97,24693.0,72.4951,72.4951,72.4864,72.4864,24693.0
2020-08-25 15:15:00,82.98,82.98,82.97,82.97,19512.0,72.4951,72.4951,72.4864,72.4864,19512.0
2020-08-25 15:20:00,82.97,82.98,82.97,82.97,26052.0,72.4864,72.4951,72.4864,72.4864,26052.0
2020-08-25 15:25:00,82.97,82.98,82.96,82.97,10725.0,72.4864,72.4951,72.4776,72.4864,10725.0
2020-08-25 15:30:00,82.96,82.97,82.96,82.97,13847.0,72.4776,72.4864,72.4776,72.4864,13847.0
2020-08-25 15:35:00,82.97,82.97,82.96,82.97,15694.0,72.4864,72.4864,72.4776,72.4864,15694.0
2020-08-25 15:40:00,82.96,82.97,82.96,82.97,26321.0,72.4776,72.4864,72.4776,72.4864,26321.0
2020-08-25 15:45:00,82.97,82.97,82.96,82.97,29688.0,72.4864,72.4864,72.4776,72.4864,29688.0
2020-08-25 15:50:00,82.96,82.97,82.96,82.97,46171.0,72.4776,72.4864,72.4776,72.4864,46171.0
2020-08-25 15:55:00,82.97,82.97,82.96,82.96,63290.0,72.4864,72.4864,72.4776,72.4776,63290.0
2020-08-26 09:30:00,82.96,82.98,82.95,82.98,68845.0,72.4776,72.4951,72.4689,72.4951,68845.0
2020-08-26 09:35:00,82.97,82.98,82.97,82.98,10570.0,72.4864,72.4951,72.4864,72.4951,10570.0
2020-08-26 09:40:00,82.98,82.98,82.96,82.97,64270.0,72.4951,72.4951,72.4776,72.4864,64270.0
2020-08-26 09:45:00,82.97,82.98,82.96,82.97,46749.0,72.4864,72.4951,72.4776,72.4864,46749.0
2020-08-26 09:50:00,82.98,82.98,82.96,82.96,55567.0,72.4951,72.4951,72.4776,72.4776,55567.0
2020-08-26 09:55:00,82.96,82.96,82.94,82.94,19796.0,72.4776,72.4776,72.4602,72.4602,19796.0
2020-08-26 10:00:00,82.94,82.95,82.94,82.95,15656.0,72.4602,72.4689,72.4602,72.4689,15656.0
2020-08-26 10:05:00,82.94,82.95,82.94,82.95,11692.0,72.4602,72.4689,72.4602,72.4689,11692.0
2020-08-26 10:10:00,82.95,82.95,82.94,82.94,10007.0,72.4689,72.4689,72.4602,72.4602,10007.0
2020-08-26 10:15:00,82.95,82.95,82.94,82.95,10186.0,72.4689,72.4689,72.4602,72.4689,10186.0
2020-08-26 10:20:00,82.95,82.95,82.94,82.95,27684.0,72.4689,72.4689,72.4602,72.4689,27684.0
2020-08-26 10:25:00,82.95,82.95,82.94,82.94,117360.0,72.4689,72.4689,72.4602,72.4602,117360.0
2020-08-26 10:30:00,82.95,82.95,82.94,82.95,53716.0,72.4689,72.4689,72.4602,72.4689,53716.0
2020-08-26 10:35:00,82.95,82.95,82.94,82.95,13274.0,72.4689,72.4689,72.4602,72.4689,13274.0
2020-08-26 10:40:00,82.95,82.97,82.94,82.95,1275612.0,72.4689,72.4864,72.4602,72.4689,1275612.0
2020-08-26 10:45:00,82.94,82.95,82.94,82.94,6974.0,72.4602,72.4689,72.4602,72.4602,6974.0
2020-08-26 10:50:00,82.94,82.95,82.94,82.95,15764.0,72.4602,72.4689,72.4602,72.4689,15764.0
2020-08-26 10:55:00,82.95,82.95,82.94,82.95,8878.0,72.4689,72.4689,72.4602,72.4689,8878.0
2020-08-26 11:00:00,82.95,82.96,82.94,82.95,10563.0,72.4689,72.4776,72.4602,72.4689,10563.0
2020-08-26 11:05:00,82.95,82.96,82.95,82.95,10349.0,72.4689,72.4776,72.4689,72.4689,10349.0
2020-08-26 11:10:00,82.95,82.96,82.95,82.96,11816.0,72.4689,72.4776,72.4689,72.4776,11816.0
2020-08-26 11:15:00,82.95,82.96,82.95,82.95,13784.0,72.4689,72.4776,72.4689,72.4689,13784.0
2020-08-26 11:20:00,82.95,82.96,82.94,82.94,10786.0,72.4689,72.4776,72.4602,72.4602,10786.0
2020-08-26 11:25:00,82.95,82.95,82.94,82.94,10939.0,72.4689,72.4689,72.4602,72.4602,10939.0
2020-08-26 11:30:00,82.94,82.95,82.94,82.94,5181.0,72.4602,72.4689,72.4602,72.4602,5181.0
2020-08-26 11:35:00,82.95,82.95,82.94,82.95,3827.0,72.4689,72.4689,72.4602,72.4689,3827.0
2020-08-26 11:40:00,82.94,82.95,82.94,82.95,10932.0,72.4602,72.4689,72.4602,72.4689,10932.0
2020-08-26 11:45:00,82.95,82.96,82.94,82.95,22423.0,72.4689,72.4776,72.4602,72.4689,22423.0
2020-08-26 11:50:00,82.96,82.96,82.95,82.95,13325.0,72.4776,72.4776,72.4689,72.4689,13325.0
2020-08-26 11:55:00,82.96,82.96,82.95,82.95,4483.0,72.4776,72.4776,72.4689,72.4689,4483.0
2020-08-26 12:00:00,82.95,82.96,82.95,82.95,6520.0,72.4689,72.4776,72.4689,72.4689,6520.0
2020-08-26 12:05:00,82.95,82.96,82.95,82.95,14058.0,72.4689,72.4776,72.4689,72.4689,14058.0
2020-08-26 12:10:00,82.95,82.96,82.95,82.95,5439.0,72.4689,72.4776,72.4689,72.4689,5439.0
2020-08-26 12:15:00,82.95,82.96,82.95,82.95,158506.0,72.4689,72.4776,72.4689,72.4689,158506.0
2020-08-26 12:20:00,82.95,82.96,82.95,82.95,15191.0,72.4689,72.4776,72.4689,72.4689,15191.0
2020-08-26 12:25:00,82.95,82.96,82.95,82.95,8061.0,72.4689,72.4776,72.4689,72.4689,8061.0
2020-08-26 12:30:00,82.95,82.96,82.95,82.95,8324.0,72.4689,72.4776,72.4689,72.4689,8324.0
2020-08-26 12:35:00,82.96,82.96,82.95,82.95,6916.0,72.4776,72.4776,72.4689,72.4689,6916.0
2020-08-26 12:40:00,82.95,82.96,82.95,82.95,106898.0,72.4689,72.4776,72.4689,72.4689,106898.0
2020-08-26 12:45:00,82.95,82.96,82.95,82.95,41135.0,72.4689,72.4776,72.4689,72.4689,41135.0
2020-08-26 12:50:00,82.95,82.96,82.95,82.95,9203.0,72.4689,72.4776,72.4689,72.4689,9203.0
2020-08-26 12:55:00,82.95,82.96,82.95,82.95,16326.0,72.4689,72.4776,72.4689,72.4689,16326.0
2020-08-26 13:00:00,82.95,82.96,82.95,82.95,71925.0,72.4689,72.4776,72.4689,72.4689,71925.0
2020-08-26 13:05:00,82.95,82.96,82.95,82.95,44578.0,72.4689,72.4776,72.4689,72.4689,44578.0
2020-08-26 13:10:00,82.95,82.96,82.95,82.95,23216.0,72.4689,72.4776,72.4689,72.4689,23216.0
2020-08-26 13:15:00,82.95,82.96,82.95,82.96,35646.0,72.4689,72.4776,72.4689,72.4776,35646.0
2020-08-26 13:20:00,82.97,82.97,82.96,82.97,6508.0,72.4864,72.4864,72.4776,72.4864,6508.0
2020-08-26 13:25:00,82.97,82.97,82.96,82.96,19922.0,72.4864,72.4864,72.4776,72.4776,19922.0
2020-08-26 13:30:00,82.97,82.97,82.96,82.96,17838.0,72.4864,72.4864,72.4776,72.4776,17838.0
2020-08-26 13:35:00,82.96,82.97,82.96,82.96,13997.0,72.4776,72.4864,72.4776,72.4776,13997.0
2020-08-26 13:40:00,82.97,82.97,82.96,82.97,7291.0,72.4864,72.4864,72.4776,72.4864,7291.0
2020-08-26 13:45:00,82.97,82.97,82.96,82.97,9010.0,72.4864,72.4864,72.4776,72.4864,9010.0
2020-08-26 13:50:00,82.97,82.97,82.96,82.96,25361.0,72.4864,72.4864,72.4776,72.4776,25361.0
2020-08-26 13:55:00,82.97,82.97,82.96,82.96,13507.0,72.4864,72.4864,72.4776,72.4776,13507.0
2020-08-26 14:00:00,82.97,82.97,82.96,82.97,17812.0,72.4864,72.4864,72.4776,72.4864,17812.0
2020-08-26 14:05:00,82.97,82.98,82.96,82.97,32258.0,72.4864,72.4951,72.4776,72.4864,32258.0
2020-08-26 14:10:00,82.98,82.98,82.97,82.98,13418.0,72.4951,72.4951,72.4864,72.4951,13418.0
2020-08-26 14:15:00,82.97,82.98,82.96,82.97,25028.0,72.4864,72.4951,72.4776,72.4864,25028.0
2020-08-26 14:20:00,82.97,82.97,82.96,82.97,29943.0,72.4864,72.4864,72.4776,72.4864,29943.0
2020-08-26 14:25:00,82.97,82.97,82.96,82.96,14176.0,72.4864,72.4864,72.4776,72.4776,14176.0
2020-08-26 14:30:00,82.97,82.97,82.96,82.97,13975.0,72.4864,72.4864,72.4776,72.4864,13975.0
2020-08-26 14:35:00,82.97,82.98,82.96,82.98,19229.0,72.4864,72.4951,72.4776,72.4951,19229.0
2020-08-26 14:40:00,82.97,82.99,82.97,82.98,87958.0,72.4864,72.5038,72.4864,72.4951,87958.0
2020-08-26 14:45:00,82.98,82.99,82.98,82.98,14100.0,72.4951,72.5038,72.4951,72.4951,14100.0
2020-08-26 14:50:00,82.98,82.99,82.98,82.98,25356.0,72.4951,72.5038,72.4951,72.4951,25356.0
2020-08-26 14:55:00,82.98,82.99,82.97,82.98,16501.0,72.4951,72.5038,72.4864,72.4951,16501.0
2020-08-26 15:00:00,82.98,82.98,82.97,82.98,21199.0,72.4951,72.4951,72.4864,72.4951,21199.0
2020-08-26 15:05:00,82.98,82.99,82.97,82.98,8125.0,72.4951,72.5038,72.4864,72.4951,8125.0
2020-08-26 15:10:00,82.99,82.99,82.98,82.98,19403.0,72.5038,72.5038,72.4951,72.4951,19403.0
2020-08-26 15:15:00,82.98,82.99,82.98,82.98,23653.0,72.4951,72.5038,72.4951,72.4951,23653.0
2020-08-26 15:20:00,82.98,82.99,82.98,82.99,18655.0,72.4951,72.5038,72.4951,72.5038,18655.0
2020-08-26 15:25:00,82.98,82.99,82.97,82.98,27888.0,72.4951,72.5038,72.4864,72.4951,27888.0
2020-08-26 15:30:00,82.98,82.98,82.97,82.98,16868.0,72.4951,72.4951,72.4864,72.4951,16868.0
2020-08-26 15:35:00,82.98,82.98,82.97,82.97,50649.0,72.4951,72.4951,72.4864,72.4864,50649.0
2020-08-26 15:40:00,82.97,82.98,82.97,82.98,16027.0,72.4864,72.4951,72.4864,72.4951,16027.0
2020-08-26 15:45:00,82.97,82.98,82.96,82.97,37338.0,72.4864,72.4951,72.4776,72.4864,37338.0
2020-08-26 15:50:00,82.97,82.97,82.96,82.97,9248.0,72.4864,72.4864,72.4776,72.4864,9248.0
2020-08-26 15:55:00,82.97,82.97,82.96,82.97,46388.0,72.4864,72.4864,72.4776,72.4864,46388.0
2020-08-27 09:30:00,83.03,83.04,82.98,82.98,56262.0,72.5388,72.5475,72.4951,72.4951,56262.0
2020-08-27 09:35:00,82.98,83.01,82.98,83.0,25378.0,72.4951,72.5213,72.4951,72.5126,25378.0
2020-08-27 09:40:00,83.0,83.0,82.96,82.98,55423.0,72.5126,72.5126,72.4776,72.4951,55423.0
2020-08-27 09:45:00,82.98,82.99,82.95,82.98,18384.0,72.4951,72.5038,72.4689,72.4951,18384.0
2020-08-27 09:50:00,82.99,83.0,82.98,82.99,13055.0,72.5038,72.5126,72.4951,72.5038,13055.0
2020-08-27 09:55:00,82.99,83.0,82.97,82.97,12702.0,72.5038,72.5126,72.4864,72.4864,12702.0
2020-08-27 10:00:00,82.98,82.98,82.96,82.97,50946.0,72.4951,72.4951,72.4776,72.4864,50946.0
2020-08-27 10:05:00,82.96,82.97,82.95,82.95,13727.0,72.4776,72.4864,72.4689,72.4689,13727.0
2020-08-27 10:10:00,82.96,82.97,82.94,82.97,13003.0,72.4776,72.4864,72.4602,72.4864,13003.0
2020-08-27 10:15:00,82.97,82.98,82.96,82.97,9568.0,72.4864,72.4951,72.4776,72.4864,9568.0
2020-08-27 10:20:00,82.97,82.97,82.96,82.97,8306.0,72.4864,72.4864,72.4776,72.4864,8306.0
2020-08-27 10:25:00,82.97,82.97,82.96,82.97,8943.0,72.4864,72.4864,72.4776,72.4864,8943.0
2020-08-27 10:30:00,82.97,82.98,82.96,82.98,21800.0,72.4864,72.4951,72.4776,72.4951,21800.0
2020-08-27 10:35:00,82.98,82.98,82.97,82.98,30530.0,72.4951,72.4951,72.4864,72.4951,30530.0
2020-08-27 10:40:00,82.97,82.98,82.97,82.98,15046.0,72.4864,72.4951,72.4864,72.4951,15046.0
2020-08-27 10:45:00,82.98,82.98,82.94,82.95,29288.0,72.4951,72.4951,72.4602,72.4689,29288.0
2020-08-27 10:50:00,82.95,82.96,82.94,82.96,15029.0,72.4689,72.4776,72.4602,72.4776,15029.0
2020-08-27 10:55:00,82.95,82.96,82.94,82.95,13255.0,72.4689,72.4776,72.4602,72.4689,13255.0
2020-08-27 11:00:00,82.95,82.95,82.94,82.95,14868.0,72.4689,72.4689,72.4602,72.4689,14868.0
2020-08-27 11:05:00,82.94,82.95,82.94,82.95,39340.0,72.4602,72.4689,72.4602,72.4689,39340.0
2020-08-27 11:10:00,82.95,82.96,82.95,82.95,11391.0,72.4689,72.4776,72.4689,72.4689,11391.0
2020-08-27 11:15:00,82.95,82.96,82.94,82.95,11164.0,72.4689,72.4776,72.4602,72.4689,11164.0
2020-08-27 11:20:00,82.95,82.97,82.95,82.97,10129.0,72.4689,72.4864,72.4689,72.4864,10129.0
2020-08-27 11:25:00,82.97,82.97,82.95,82.95,11127.0,72.4864,72.4864,72.4689,72.4689,11127.0
2020-08-27 11:30:00,82.95,82.96,82.95,82.95,10140.0,72.4689,72.4776,72.4689,72.4689,10140.0
2020-08-27 11:35:00,82.95,82.97,82.95,82.96,40209.0,72.4689,72.4864,72.4689,72.4776,40209.0
2020-08-27 11:40:00,82.97,82.97,82.96,82.97,22036.0,72.4864,72.4864,72.4776,72.4864,22036.0
2020-08-27 11:45:00,82.98,82.98,82.97,82.98,9355.0,72.4951,72.4951,72.4864,72.4951,9355.0
2020-08-27 11:50:00,82.98,82.98,82.97,82.98,16310.0,72.4951,72.4951,72.4864,72.4951,16310.0
2020-08-27 11:55:00,82.98,82.98,82.96,82.97,32625.0,72.4951,72.4951,72.4776,72.4864,32625.0
2020-08-27 12:00:00,82.97,82.97,82.95,82.95,12951.0,72.4864,72.4864,72.4689,72.4689,12951.0
2020-08-27 12:05:00,82.95,82.96,82.95,82.96,12755.0,72.4689,72.4776,72.4689,72.4776,12755.0
2020-08-27 12:10:00,82.96,82.96,82.95,82.95,20486.0,72.4776,72.4776,72.4689,72.4689,20486.0
2020-08-27 12:15:00,82.95,82.97,82.95,82.97,18599.0,72.4689,72.4864,72.4689,72.4864,18599.0
2020-08-27 12:20:00,82.97,82.97,82.95,82.95,29837.0,72.4864,72.4864,72.4689,72.4689,29837.0
2020-08-27 12:25:00,82.95,82.96,82.95,82.95,10142.0,72.4689,72.4776,72.4689,72.4689,10142.0
2020-08-27 12:30:00,82.95,82.96,82.95,82.95,12796.0,72.4689,72.4776,72.4689,72.4689,12796.0
2020-08-27 12:35:00,82.95,82.96,82.95,82.95,3910.0,72.4689,72.4776,72.4689,72.4689,3910.0
2020-08-27 12:40:00,82.96,82.96,82.95,82.96,9176.0,72.4776,72.4776,72.4689,72.4776,9176.0
2020-08-27 12:45:00,82.96,82.96,82.95,82.95,16951.0,72.4776,72.4776,72.4689,72.4689,16951.0
2020-08-27 12:50:00,82.95,82.96,82.95,82.96,10764.0,72.4689,72.4776,72.4689,72.4776,10764.0
2020-08-27 12:55:00,82.95,82.96,82.95,82.95,49996.0,72.4689,72.4776,72.4689,72.4689,49996.0
2020-08-27 13:00:00,82.95,82.97,82.95,82.96,20695.0,72.4689,72.4864,72.4689,72.4776,20695.0
2020-08-27 13:05:00,82.97,82.99,82.96,82.98,8709.0,72.4864,72.5038,72.4776,72.4951,8709.0
2020-08-27 13:10:00,82.98,82.99,82.96,82.97,41522.0,72.4951,72.5038,72.4776,72.4864,41522.0
2020-08-27 13:15:00,82.97,82.98,82.96,82.98,31352.0,72.4864,72.4951,72.4776,72.4951,31352.0
2020-08-27 13:20:00,82.97,82.98,82.97,82.97,6647.0,72.4864,72.4951,72.4864,72.4864,6647.0
2020-08-27 13:25:00,82.98,82.98,82.97,82.98,15950.0,72.4951,72.4951,72.4864,72.4951,15950.0
2020-08-27 13:30:00,82.98,82.98,82.97,82.98,23831.0,72.4951,72.4951,72.4864,72.4951,23831.0
2020-08-27 13:35:00,82.98,82.98,82.97,82.97,13610.0,72.4951,72.4951,72.4864,72.4864,13610.0
2020-08-27 13:40:00,82.98,82.98,82.97,82.98,6592.0,72.4951,72.4951,72.4864,72.4951,6592.0
2020-08-27 13:45:00,82.97,82.98,82.97,82.98,12137.0,72.4864,72.4951,72.4864,72.4951,12137.0
2020-08-27 13:50:00,82.98,82.98,82.96,82.96,19353.0,72.4951,72.4951,72.4776,72.4776,19353.0
2020-08-27 13:55:00,82.96,82.97,82.96,82.97,16115.0,72.4776,72.4864,72.4776,72.4864,16115.0
2020-08-27 14:00:00,82.96,82.97,82.96,82.97,15020.0,72.4776,72.4864,72.4776,72.4864,15020.0
2020-08-27 14:05:00,82.97,82.97,82.96,82.97,16377.0,72.4864,72.4864,72.4776,72.4864,16377.0
2020-08-27 14:10:00,82.97,82.97,82.96,82.97,20519.0,72.4864,72.4864,72.4776,72.4864,20519.0
2020-08-27 14:15:00,82.96,82.97,82.96,82.97,25610.0,72.4776,72.4864,72.4776,72.4864,25610.0
2020-08-27 14:20:00,82.96,82.97,82.96,82.96,6597.0,72.4776,72.4864,72.4776,72.4776,6597.0
2020-08-27 14:25:00,82.96,82.97,82.96,82.97,11868.0,72.4776,72.4864,72.4776,72.4864,11868.0
2020-08-27 14:30:00,82.97,82.97,82.96,82.97,36797.0,72.4864,72.4864,72.4776,72.4864,36797.0
2020-08-27 14:35:00,82.96,82.97,82.96,82.96,14059.0,72.4776,72.4864,72.4776,72.4776,14059.0
2020-08-27 14:40:00,82.97,82.97,82.96,82.97,8963.0,72.4864,72.4864,72.4776,72.4864,8963.0
2020-08-27 14:45:00,82.97,82.97,82.96,82.96,16483.0,72.4864,72.4864,72.4776,72.4776,16483.0
2020-08-27 14:50:00,82.97,82.97,82.96,82.96,6594.0,72.4864,72.4864,72.4776,72.4776,6594.0
2020-08-27 14:55:00,82.96,82.97,82.96,82.97,14623.0,72.4776,72.4864,72.4776,72.4864,14623.0
2020-08-27 15:00:00,82.96,82.97,82.96,82.96,16866.0,72.4776,72.4864,72.4776,72.4776,16866.0
2020-08-27 15:05:00,82.96,82.97,82.96,82.96,48581.0,72.4776,72.4864,72.4776,72.4776,48581.0
2020-08-27 15:10:00,82.97,82.97,82.96,82.96,7895.0,72.4864,72.4864,72.4776,72.4776,7895.0
2020-08-27 15:15:00,82.96,82.97,82.96,82.96,24547.0,72.4776,72.4864,72.4776,72.4776,24547.0
2020-08-27 15:20:00,82.96,82.97,82.96,82.96,27447.0,72.4776,72.4864,72.4776,72.4776,27447.0
2020-08-27 15:25:00,82.97,82.97,82.96,82.96,28808.0,72.4864,72.4864,72.4776,72.4776,28808.0
2020-08-27 15:30:00,82.96,82.97,82.96,82.97,39007.0,72.4776,72.4864,72.4776,72.4864,39007.0
2020-08-27 15:35:00,82.97,82.97,82.95,82.95,37523.0,72.4864,72.4864,72.4689,72.4689,37523.0
2020-08-27 15:40:00,82.95,82.96,82.94,82.95,37237.0,72.4689,72.4776,72.4602,72.4689,37237.0
2020-08-27 15:45:00,82.94,82.95,82.94,82.95,57436.0,72.4602,72.4689,72.4602,72.4689,57436.0
2020-08-27 15:50:00,82.95,82.95,82.93,82.94,56186.0,72.4689,72.4689,72.4514,72.4602,56186.0
2020-08-27 15:55:00,82.94,82.94,82.92,82.94,81894.0,72.4602,72.4602,72.4427,72.4602,81894.0
2020-08-28 09:30:00,83.0,83.03,83.0,83.01,28938.0,72.5126,72.5388,72.5126,72.5213,28938.0
2020-08-28 09:35:00,83.02,83.02,83.01,83.02,12413.0,72.5301,72.5301,72.5213,72.5301,12413.0
2020-08-28 09:40:00,83.02,83.02,83.0,83.0,5334.0,72.5301,72.5301,72.5126,72.5126,5334.0
2020-08-28 09:45:00,83.01,83.01,83.0,83.01,67433.0,72.5213,72.5213,72.5126,72.5213,67433.0
2020-08-28 09:50:00,83.0,83.01,83.0,83.01,11445.0,72.5126,72.5213,72.5126,72.5213,11445.0
2020-08-28 09:55:00,83.01,83.01,83.0,83.01,8162.0,72.5213,72.5213,72.5126,72.5213,8162.0
2020-08-28 10:00:00,83.01,83.01,83.0,83.01,14140.0,72.5213,72.5213,72.5126,72.5213,14140.0
2020-08-28 10:05:00,83.0,83.01,83.0,83.01,13481.0,72.5126,72.5213,72.5126,72.5213,13481.0
2020-08-28 10:10:00,83.01,83.03,83.0,83.03,15969.0,72.5213,72.5388,72.5126,72.5388,15969.0
2020-08-28 10:15:00,83.03,83.03,83.02,83.03,22357.0,72.5388,72.5388,72.5301,72.5388,22357.0
2020-08-28 10:20:00,83.03,83.04,83.02,83.04,18179.0,72.5388,72.5475,72.5301,72.5475,18179.0
2020-08-28 10:25:00,83.04,83.04,83.03,83.04,9514.0,72.5475,72.5475,72.5388,72.5475,9514.0
2020-08-28 10:30:00,83.04,83.04,83.03,83.04,10703.0,72.5475,72.5475,72.5388,72.5475,10703.0
2020-08-28 10:35:00,83.04,83.04,83.03,83.04,19623.0,72.5475,72.5475,72.5388,72.5475,19623.0
2020-08-28 10:40:00,83.04,83.04,83.03,83.04,19976.0,72.5475,72.5475,72.5388,72.5475,19976.0
2020-08-28 10:45:00,83.04,83.04,83.03,83.04,10287.0,72.5475,72.5475,72.5388,72.5475,10287.0
2020-08-28 10:50:00,83.04,83.04,83.02,83.03,16546.0,72.5475,72.5475,72.5301,72.5388,16546.0
2020-08-28 10:55:00,83.02,83.04,83.02,83.04,16292.0,72.5301,72.5475,72.5301,72.5475,16292.0
2020-08-28 11:00:00,83.04,83.04,83.02,83.03,13191.0,72.5475,72.5475,72.5301,72.5388,13191.0
2020-08-28 11:05:00,83.03,83.03,83.02,83.03,8384.0,72.5388,72.5388,72.5301,72.5388,8384.0
2020-08-28 11:10:00,83.03,83.03,83.02,83.03,30366.0,72.5388,72.5388,72.5301,72.5388,30366.0
2020-08-28 11:15:00,83.03,83.03,83.02,83.03,14402.0,72.5388,72.5388,72.5301,72.5388,14402.0
2020-08-28 11:20:00,83.03,83.04,83.02,83.04,69468.0,72.5388,72.5475,72.5301,72.5475,69468.0
2020-08-28 11:25:00,83.04,83.04,83.03,83.04,8042.0,72.5475,72.5475,72.5388,72.5475,8042.0
2020-08-28 11:30:00,83.04,83.04,83.03,83.04,14027.0,72.5475,72.5475,72.5388,72.5475,14027.0
2020-08-28 11:35:00,83.04,83.04,83.03,83.04,14175.0,72.5475,72.5475,72.5388,72.5475,14175.0
2020-08-28 11:40:00,83.04,83.04,83.03,83.03,10352.0,72.5475,72.5475,72.5388,72.5388,10352.0
2020-08-28 11:45:00,83.04,83.04,83.03,83.04,17152.0,72.5475,72.5475,72.5388,72.5475,17152.0
2020-08-28 11:50:00,83.03,83.04,83.03,83.04,14991.0,72.5388,72.5475,72.5388,72.5475,14991.0
2020-08-28 11:55:00,83.04,83.04,83.03,83.04,16029.0,72.5475,72.5475,72.5388,72.5475,16029.0
2020-08-28 12:00:00,83.04,83.04,83.03,83.04,26460.0,72.5475,72.5475,72.5388,72.5475,26460.0
2020-08-28 12:05:00,83.03,83.04,83.03,83.04,8793.0,72.5388,72.5475,72.5388,72.5475,8793.0
2020-08-28 12:10:00,83.04,83.04,83.03,83.04,8245.0,72.5475,72.5475,72.5388,72.5475,8245.0
2020-08-28 12:15:00,83.04,83.04,83.03,83.04,8127.0,72.5475,72.5475,72.5388,72.5475,8127.0
2020-08-28 12:20:00,83.04,83.05,83.03,83.05,28485.0,72.5475,72.5563,72.5388,72.5563,28485.0
2020-08-28 12:25:00,83.04,83.05,83.04,83.05,5485.0,72.5475,72.5563,72.5475,72.5563,5485.0
2020-08-28 12:30:00,83.04,83.05,83.04,83.05,35571.0,72.5475,72.5563,72.5475,72.5563,35571.0
2020-08-28 12:35:00,83.05,83.05,83.03,83.04,13551.0,72.5563,72.5563,72.5388,72.5475,13551.0
2020-08-28 12:40:00,83.04,83.04,83.03,83.04,7427.0,72.5475,72.5475,72.5388,72.5475,7427.0
2020-08-28 12:45:00,83.04,83.04,83.03,83.03,7032.0,72.5475,72.5475,72.5388,72.5388,7032.0
2020-08-28 12:50:00,83.04,83.04,83.03,83.04,7489.0,72.5475,72.5475,72.5388,72.5475,7489.0
2020-08-28 12:55:00,83.04,83.04,83.02,83.04,39426.0,72.5475,72.5475,72.5301,72.5475,39426.0
2020-08-28 13:00:00,83.04,83.04,83.03,83.04,13370.0,72.5475,72.5475,72.5388,72.5475,13370.0
2020-08-28 13:05:00,83.04,83.04,83.03,83.04,4889.0,72.5475,72.5475,72.5388,72.5475,4889.0
2020-08-28 13:10:00,83.04,83.04,83.03,83.04,14277.0,72.5475,72.5475,72.5388,72.5475,14277.0
2020-08-28 13:15:00,83.04,83.04,83.02,83.02,22542.0,72.5475,72.5475,72.5301,72.5301,22542.0
2020-08-28 13:20:00,83.03,83.03,83.01,83.03,11669.0,72.5388,72.5388,72.5213,72.5388,11669.0
2020-08-28 13:25:00,83.03,83.03,83.02,83.03,6451.0,72.5388,72.5388,72.5301,72.5388,6451.0
2020-08-28 13:30:00,83.02,83.03,83.01,83.03,7150.0,72.5301,72.5388,72.5213,72.5388,7150.0
2020-08-28 13:35:00,83.02,83.03,83.02,83.02,15292.0,72.5301,72.5388,72.5301,72.5301,15292.0
2020-08-28 13:40:00,83.03,83.03,83.02,83.03,4377.0,72.5388,72.5388,72.5301,72.5388,4377.0
2020-08-28 13:45:00,83.03,83.03,83.01,83.02,9511.0,72.5388,72.5388,72.5213,72.5301,9511.0
2020-08-28 13:50:00,83.02,83.03,83.01,83.03,8006.0,72.5301,72.5388,72.5213,72.5388,8006.0
2020-08-28 13:55:00,83.03,83.03,83.02,83.03,4149.0,72.5388,72.5388,72.5301,72.5388,4149.0
2020-08-28 14:00:00,83.02,83.03,83.02,83.02,16401.0,72.5301,72.5388,72.5301,72.5301,16401.0
2020-08-28 14:05:00,83.02,83.03,83.02,83.03,10074.0,72.5301,72.5388,72.5301,72.5388,10074.0
2020-08-28 14:10:00,83.03,83.03,83.02,83.03,17262.0,72.5388,72.5388,72.5301,72.5388,17262.0
2020-08-28 14:15:00,83.03,83.03,83.02,83.03,46650.0,72.5388,72.5388,72.5301,72.5388,46650.0
2020-08-28 14:20:00,83.03,83.03,83.02,83.03,9373.0,72.5388,72.5388,72.5301,72.5388,9373.0
2020-08-28 14:25:00,83.03,83.03,83.02,83.03,20280.0,72.5388,72.5388,72.5301,72.5388,20280.0
2020-08-28 14:30:00,83.03,83.03,83.02,83.03,6664.0,72.5388,72.5388,72.5301,72.5388,6664.0
2020-08-28 14:35:00,83.03,83.03,83.02,83.03,11499.0,72.5388,72.5388,72.5301,72.5388,11499.0
2020-08-28 14:40:00,83.03,83.03,83.02,83.03,14714.0,72.5388,72.5388,72.5301,72.5388,14714.0
2020-08-28 14:45:00,83.03,83.03,83.02,83.03,53220.0,72.5388,72.5388,72.5301,72.5388,53220.0
2020-08-28 14:50:00,83.03,83.04,83.02,83.04,14498.0,72.5388,72.5475,72.5301,72.5475,14498.0
2020-08-28 14:55:00,83.04,83.04,83.03,83.03,21802.0,72.5475,72.5475,72.5388,72.5388,21802.0
2020-08-28 15:00:00,83.04,83.05,83.03,83.04,19153.0,72.5475,72.5563,72.5388,72.5475,19153.0
2020-08-28 15:05:00,83.05,83.05,83.04,83.04,15635.0,72.5563,72.5563,72.5475,72.5475,15635.0
2020-08-28 15:10:00,83.05,83.05,83.04,83.05,17941.0,72.5563,72.5563,72.5475,72.5563,17941.0
2020-08-28 15:15:00,83.05,83.05,83.04,83.05,5491.0,72.5563,72.5563,72.5475,72.5563,5491.0
2020-08-28 15:20:00,83.05,83.05,83.03,83.04,27164.0,72.5563,72.5563,72.5388,72.5475,27164.0
2020-08-28 15:25:00,83.04,83.04,83.03,83.04,12352.0,72.5475,72.5475,72.5388,72.5475,12352.0
2020-08-28 15:30:00,83.04,83.04,83.03,83.04,20142.0,72.5475,72.5475,72.5388,72.5475,20142.0
2020-08-28 15:35:00,83.04,83.05,83.03,83.05,42333.0,72.5475,72.5563,72.5388,72.5563,42333.0
2020-08-28 15:40:00,83.05,83.05,83.03,83.05,28374.0,72.5563,72.5563,72.5388,72.5563,28374.0
2020-08-28 15:45:00,83.05,83.05,83.04,83.05,21432.0,72.5563,72.5563,72.5475,72.5563,21432.0
2020-08-28 15:50:00,83.05,83.05,83.04,83.05,23239.0,72.5563,72.5563,72.5475,72.5563,23239.0
2020-08-28 15:55:00,83.05,83.05,83.04,83.05,59621.0,72.5563,72.5563,72.5475,72.5563,59621.0
2020-08-31 09:30:00,83.07,83.08,83.04,83.06,52239.0,72.5737,72.5825,72.5475,72.565,52239.0
2020-08-31 09:35:00,83.06,83.06,83.04,83.04,10855.0,72.565,72.565,72.5475,72.5475,10855.0
2020-08-31 09:40:00,83.04,83.05,83.04,83.05,15484.0,72.5475,72.5563,72.5475,72.5563,15484.0
2020-08-31 09:45:00,83.05,83.06,83.04,83.06,73685.0,72.5563,72.565,72.5475,72.565,73685.0
2020-08-31 09:50:00,83.06,83.07,83.05,83.07,14624.0,72.565,72.5737,72.5563,72.5737,14624.0
2020-08-31 09:55:00,83.07,83.07,83.06,83.06,5602.0,72.5737,72.5737,72.565,72.565,5602.0
2020-08-31 10:00:00,83.06,83.07,83.06,83.06,31445.0,72.565,72.5737,72.565,72.565,31445.0
2020-08-31 10:05:00,83.06,83.07,83.06,83.06,57357.0,72.565,72.5737,72.565,72.565,57357.0
2020-08-31 10:10:00,83.06,83.07,83.06,83.06,25791.0,72.565,72.5737,72.565,72.565,25791.0
2020-08-31 10:15:00,83.06,83.07,83.06,83.06,16476.0,72.565,72.5737,72.565,72.565,16476.0
2020-08-31 10:20:00,83.06,83.07,83.06,83.07,13341.0,72.565,72.5737,72.565,72.5737,13341.0
2020-08-31 10:25:00,83.07,83.08,83.06,83.08,18361.0,72.5737,72.5825,72.565,72.5825,18361.0
2020-08-31 10:30:00,83.08,83.08,83.07,83.08,80861.0,72.5825,72.5825,72.5737,72.5825,80861.0
2020-08-31 10:35:00,83.08,83.08,83.07,83.08,13238.0,72.5825,72.5825,72.5737,72.5825,13238.0
2020-08-31 10:40:00,83.08,83.08,83.07,83.08,12657.0,72.5825,72.5825,72.5737,72.5825,12657.0
2020-08-31 10:45:00,83.08,83.08,83.07,83.08,8585.0,72.5825,72.5825,72.5737,72.5825,8585.0
2020-08-31 10:50:00,83.08,83.08,83.07,83.08,15993.0,72.5825,72.5825,72.5737,72.5825,15993.0
2020-08-31 10:55:00,83.08,83.08,83.07,83.08,21358.0,72.5825,72.5825,72.5737,72.5825,21358.0
2020-08-31 11:00:00,83.08,83.08,83.07,83.07,9284.0,72.5825,72.5825,72.5737,72.5737,9284.0
2020-08-31 11:05:00,83.07,83.08,83.07,83.08,27530.0,72.5737,72.5825,72.5737,72.5825,27530.0
2020-08-31 11:10:00,83.08,83.08,83.07,83.08,10517.0,72.5825,72.5825,72.5737,72.5825,10517.0
2020-08-31 11:15:00,83.08,83.09,83.07,83.09,17409.0,72.5825,72.5912,72.5737,72.5912,17409.0
2020-08-31 11:20:00,83.09,83.09,83.08,83.09,22576.0,72.5912,72.5912,72.5825,72.5912,22576.0
2020-08-31 11:25:00,83.09,83.09,83.07,83.08,26166.0,72.5912,72.5912,72.5737,72.5825,26166.0
2020-08-31 11:30:00,83.08,83.09,83.07,83.09,10420.0,72.5825,72.5912,72.5737,72.5912,10420.0
2020-08-31 11:35:00,83.09,83.09,83.08,83.09,15384.0,72.5912,72.5912,72.5825,72.5912,15384.0
2020-08-31 11:40:00,83.09,83.09,83.08,83.08,43373.0,72.5912,72.5912,72.5825,72.5825,43373.0
2020-08-31 11:45:00,83.09,83.09,83.08,83.09,14562.0,72.5912,72.5912,72.5825,72.5912,14562.0
2020-08-31 11:50:00,83.09,83.09,83.08,83.09,10996.0,72.5912,72.5912,72.5825,72.5912,10996.0
2020-08-31 11:55:00,83.09,83.09,83.08,83.09,14778.0,72.5912,72.5912,72.5825,72.5912,14778.0
2020-08-31 12:00:00,83.09,83.09,83.08,83.09,17544.0,72.5912,72.5912,72.5825,72.5912,17544.0
2020-08-31 12:05:00,83.09,83.09,83.08,83.09,34746.0,72.5912,72.5912,72.5825,72.5912,34746.0
2020-08-31 12:10:00,83.09,83.09,83.08,83.09,7388.0,72.5912,72.5912,72.5825,72.5912,7388.0
2020-08-31 12:15:00,83.09,83.09,83.08,83.09,8764.0,72.5912,72.5912,72.5825,72.5912,8764.0
2020-08-31 12:20:00,83.09,83.09,83.08,83.09,8629.0,72.5912,72.5912,72.5825,72.5912,8629.0
2020-08-31 12:25:00,83.09,83.09,83.08,83.09,15020.0,72.5912,72.5912,72.5825,72.5912,15020.0
2020-08-31 12:30:00,83.09,83.1,83.08,83.09,8644.0,72.5912,72.5999,72.5825,72.5912,8644.0
2020-08-31 12:35:00,83.09,83.1,83.09,83.09,8135.0,72.5912,72.5999,72.5912,72.5912,8135.0
2020-08-31 12:40:00,83.09,83.1,83.09,83.1,15739.0,72.5912,72.5999,72.5912,72.5999,15739.0
2020-08-31 12:45:00,83.09,83.1,83.09,83.09,11990.0,72.5912,72.5999,72.5912,72.5912,11990.0
2020-08-31 12:50:00,83.1,83.1,83.09,83.09,8409.0,72.5999,72.5999,72.5912,72.5912,8409.0
2020-08-31 12:55:00,83.09,83.1,83.09,83.09,11221.0,72.5912,72.5999,72.5912,72.5912,11221.0
2020-08-31 13:00:00,83.09,83.1,83.09,83.09,9177.0,72.5912,72.5999,72.5912,72.5912,9177.0
2020-08-31 13:05:00,83.09,83.1,83.09,83.09,13237.0,72.5912,72.5999,72.5912,72.5912,13237.0
2020-08-31 13:10:00,83.09,83.1,83.09,83.09,10408.0,72.5912,72.5999,72.5912,72.5912,10408.0
2020-08-31 13:15:00,83.1,83.1,83.09,83.09,7422.0,72.5999,72.5999,72.5912,72.5912,7422.0
2020-08-31 13:20:00,83.09,83.1,83.09,83.1,10935.0,72.5912,72.5999,72.5912,72.5999,10935.0
2020-08-31 13:25:00,83.1,83.1,83.09,83.09,25026.0,72.5999,72.5999,72.5912,72.5912,25026.0
2020-08-31 13:30:00,83.09,83.1,83.09,83.09,17926.0,72.5912,72.5999,72.5912,72.5912,17926.0
2020-08-31 13:35:00,83.09,83.1,83.09,83.09,14821.0,72.5912,72.5999,72.5912,72.5912,14821.0
2020-08-31 13:40:00,83.09,83.1,83.09,83.09,13846.0,72.5912,72.5999,72.5912,72.5912,13846.0
2020-08-31 13:45:00,83.09,83.1,83.09,83.09,18373.0,72.5912,72.5999,72.5912,72.5912,18373.0
2020-08-31 13:50:00,83.09,83.1,83.09,83.09,11804.0,72.5912,72.5999,72.5912,72.5912,11804.0
2020-08-31 13:55:00,83.09,83.1,83.09,83.09,7794.0,72.5912,72.5999,72.5912,72.5912,7794.0
2020-08-31 14:00:00,83.1,83.1,83.09,83.09,17322.0,72.5999,72.5999,72.5912,72.5912,17322.0
2020-08-31 14:05:00,83.09,83.1,83.09,83.09,38242.0,72.5912,72.5999,72.5912,72.5912,38242.0
2020-08-31 14:10:00,83.09,83.1,83.09,83.09,11222.0,72.5912,72.5999,72.5912,72.5912,11222.0
2020-08-31 14:15:00,83.09,83.1,83.09,83.09,8761.0,72.5912,72.5999,72.5912,72.5912,8761.0
2020-08-31 14:20:00,83.09,83.1,83.09,83.09,22186.0,72.5912,72.5999,72.5912,72.5912,22186.0
2020-08-31 14:25:00,83.09,83.1,83.09,83.09,7686.0,72.5912,72.5999,72.5912,72.5912,7686.0
2020-08-31 14:30:00,83.09,83.1,83.09,83.09,13560.0,72.5912,72.5999,72.5912,72.5912,13560.0
2020-08-31 14:35:00,83.09,83.1,83.07,83.07,16282.0,72.5912,72.5999,72.5737,72.5737,16282.0
2020-08-31 14:40:00,83.07,83.08,83.07,83.08,13054.0,72.5737,72.5825,72.5737,72.5825,13054.0
2020-08-31 14:45:00,83.08,83.08,83.07,83.08,26010.0,72.5825,72.5825,72.5737,72.5825,26010.0
2020-08-31 14:50:00,83.08,83.1,83.07,83.09,31548.0,72.5825,72.5999,72.5737,72.5912,31548.0
2020-08-31 14:55:00,83.09,83.1,83.09,83.09,73392.0,72.5912,72.5999,72.5912,72.5912,73392.0
2020-08-31 15:00:00,83.09,83.1,83.09,83.1,14631.0,72.5912,72.5999,72.5912,72.5999,14631.0
2020-08-31 15:05:00,83.09,83.1,83.09,83.1,18551.0,72.5912,72.5999,72.5912,72.5999,18551.0
2020-08-31 15:10:00,83.1,83.1,83.08,83.08,20712.0,72.5999,72.5999,72.5825,72.5825,20712.0
2020-08-31 15:15:00,83.09,83.09,83.07,83.08,11188.0,72.5912,72.5912,72.5737,72.5825,11188.0
2020-08-31 15:20:00,83.08,83.08,83.07,83.07,19906.0,72.5825,72.5825,72.5737,72.5737,19906.0
2020-08-31 15:25:00,83.08,83.08,83.07,83.08,9781.0,72.5825,72.5825,72.5737,72.5825,9781.0
2020-08-31 15:30:00,83.08,83.08,83.07,83.08,32419.0,72.5825,72.5825,72.5737,72.5825,32419.0
2020-08-31 15:35:00,83.08,83.09,83.07,83.08,42879.0,72.5825,72.5912,72.5737,72.5825,42879.0
2020-08-31 15:40:00,83.08,83.09,83.08,83.09,39642.0,72.5825,72.5912,72.5825,72.5912,39642.0
2020-08-31 15:45:00,83.09,83.1,83.08,83.1,84498.0,72.5912,72.5999,72.5825,72.5999,84498.0
2020-08-31 15:50:00,83.1,83.11,83.09,83.11,88853.0,72.5999,72.6087,72.5912,72.6087,88853.0
2020-08-31 15:55:00,83.11,83.11,83.09,83.09,97955.0,72.6087,72.6087,72.5912,72.5912,97955.0
2020-09-01 09:30:00,82.97,83.0,82.93,82.96,75504.0,72.6124,72.6387,72.5774,72.6036,75504.0
2020-09-01 09:35:00,82.96,82.96,82.94,82.94,6719.0,72.6036,72.6036,72.5861,72.5861,6719.0
2020-09-01 09:40:00,82.94,82.95,82.93,82.95,5345.0,72.5861,72.5949,72.5774,72.5949,5345.0
2020-09-01 09:45:00,82.95,82.95,82.94,82.95,48645.0,72.5949,72.5949,72.5861,72.5949,48645.0
2020-09-01 09:50:00,82.94,82.98,82.94,82.95,135262.0,72.5861,72.6211,72.5861,72.5949,135262.0
2020-09-01 09:55:00,82.95,82.96,82.94,82.96,84102.0,72.5949,72.6036,72.5861,72.6036,84102.0
2020-09-01 10:00:00,82.95,82.96,82.94,82.95,40396.0,72.5949,72.6036,72.5861,72.5949,40396.0
2020-09-01 10:05:00,82.95,82.96,82.95,82.95,16373.0,72.5949,72.6036,72.5949,72.5949,16373.0
2020-09-01 10:10:00,82.95,82.96,82.95,82.95,32015.0,72.5949,72.6036,72.5949,72.5949,32015.0
2020-09-01 10:15:00,82.95,82.96,82.95,82.95,8382.0,72.5949,72.6036,72.5949,72.5949,8382.0
2020-09-01 10:20:00,82.95,82.96,82.95,82.95,7198.0,72.5949,72.6036,72.5949,72.5949,7198.0
2020-09-01 10:25:00,82.96,82.96,82.95,82.95,22193.0,72.6036,72.6036,72.5949,72.5949,22193.0
2020-09-01 10:30:00,82.95,82.97,82.95,82.97,19428.0,72.5949,72.6124,72.5949,72.6124,19428.0
2020-09-01 10:35:00,82.97,82.98,82.96,82.97,18881.0,72.6124,72.6211,72.6036,72.6124,18881.0
2020-09-01 10:40:00,82.97,82.98,82.97,82.98,28149.0,72.6124,72.6211,72.6124,72.6211,28149.0
2020-09-01 10:45:00,82.97,82.98,82.97,82.97,7704.0,72.6124,72.6211,72.6124,72.6124,7704.0
2020-09-01 10:50:00,82.98,82.98,82.97,82.98,28615.0,72.6211,72.6211,72.6124,72.6211,28615.0
2020-09-01 10:55:00,82.98,82.98,82.97,82.98,9015.0,72.6211,72.6211,72.6124,72.6211,9015.0
2020-09-01 11:00:00,82.97,82.98,82.97,82.98,10546.0,72.6124,72.6211,72.6124,72.6211,10546.0
2020-09-01 11:05:00,82.97,82.98,82.97,82.98,8305.0,72.6124,72.6211,72.6124,72.6211,8305.0
2020-09-01 11:10:00,82.97,82.98,82.97,82.97,17051.0,72.6124,72.6211,72.6124,72.6124,17051.0
2020-09-01 11:15:00,82.98,82.98,82.97,82.97,7880.0,72.6211,72.6211,72.6124,72.6124,7880.0
2020-09-01 11:20:00,82.98,82.99,82.97,82.98,45829.0,72.6211,72.6299,72.6124,72.6211,45829.0
2020-09-01 11:25:00,82.98,82.99,82.98,82.98,12541.0,72.6211,72.6299,72.6211,72.6211,12541.0
2020-09-01 11:30:00,82.99,82.99,82.98,82.98,5035.0,72.6299,72.6299,72.6211,72.6211,5035.0
2020-09-01 11:35:00,82.98,82.99,82.98,82.98,10452.0,72.6211,72.6299,72.6211,72.6211,10452.0
2020-09-01 11:40:00,82.98,82.99,82.98,82.98,8044.0,72.6211,72.6299,72.6211,72.6211,8044.0
2020-09-01 11:45:00,82.98,82.99,82.98,82.99,11154.0,72.6211,72.6299,72.6211,72.6299,11154.0
2020-09-01 11:50:00,82.99,82.99,82.98,82.98,13678.0,72.6299,72.6299,72.6211,72.6211,13678.0
2020-09-01 11:55:00,82.98,82.99,82.98,82.98,8114.0,72.6211,72.6299,72.6211,72.6211,8114.0
2020-09-01 12:00:00,82.98,82.99,82.98,82.98,17360.0,72.6211,72.6299,72.6211,72.6211,17360.0
2020-09-01 12:05:00,82.98,82.99,82.98,82.98,14337.0,72.6211,72.6299,72.6211,72.6211,14337.0
2020-09-01 12:10:00,82.98,82.99,82.98,82.98,10052.0,72.6211,72.6299,72.6211,72.6211,10052.0
2020-09-01 12:15:00,82.99,82.99,82.98,82.98,15310.0,72.6299,72.6299,72.6211,72.6211,15310.0
2020-09-01 12:20:00,82.98,82.99,82.98,82.98,9267.0,72.6211,72.6299,72.6211,72.6211,9267.0
2020-09-01 12:25:00,82.98,82.99,82.98,82.98,4823.0,72.6211,72.6299,72.6211,72.6211,4823.0
2020-09-01 12:30:00,82.98,82.99,82.98,82.99,15511.0,72.6211,72.6299,72.6211,72.6299,15511.0
2020-09-01 12:35:00,82.98,82.99,82.98,82.98,17646.0,72.6211,72.6299,72.6211,72.6211,17646.0
2020-09-01 12:40:00,82.98,82.99,82.98,82.98,11662.0,72.6211,72.6299,72.6211,72.6211,11662.0
2020-09-01 12:45:00,82.98,82.99,82.98,82.99,7671.0,72.6211,72.6299,72.6211,72.6299,7671.0
2020-09-01 12:50:00,82.98,82.99,82.98,82.98,11209.0,72.6211,72.6299,72.6211,72.6211,11209.0
2020-09-01 12:55:00,82.98,82.99,82.98,82.98,13734.0,72.6211,72.6299,72.6211,72.6211,13734.0
2020-09-01 13:00:00,82.98,82.99,82.97,82.98,14437.0,72.6211,72.6299,72.6124,72.6211,14437.0
2020-09-01 13:05:00,82.98,82.98,82.97,82.98,9313.0,72.6211,72.6211,72.6124,72.6211,9313.0
2020-09-01 13:10:00,82.97,82.99,82.97,82.98,26192.0,72.6124,72.6299,72.6124,72.6211,26192.0
2020-09-01 13:15:00,82.99,82.99,82.98,82.98,6294.0,72.6299,72.6299,72.6211,72.6211,6294.0
2020-09-01 13:20:00,82.98,82.99,82.98,82.99,16623.0,72.6211,72.6299,72.6211,72.6299,16623.0
2020-09-01 13:25:00,82.98,83.0,82.98,83.0,32656.0,72.6211,72.6387,72.6211,72.6387,32656.0
2020-09-01 13:30:00,82.99,83.0,82.98,82.98,17415.0,72.6299,72.6387,72.6211,72.6211,17415.0
2020-09-01 13:35:00,82.98,82.99,82.98,82.98,7610.0,72.6211,72.6299,72.6211,72.6211,7610.0
2020-09-01 13:40:00,82.98,82.99,82.98,82.98,4319.0,72.6211,72.6299,72.6211,72.6211,4319.0
2020-09-01 13:45:00,82.98,82.99,82.98,82.99,16154.0,72.6211,72.6299,72.6211,72.6299,16154.0
2020-09-01 13:50:00,82.98,82.99,82.98,82.98,12282.0,72.6211,72.6299,72.6211,72.6211,12282.0
2020-09-01 13:55:00,82.99,82.99,82.98,82.98,11263.0,72.6299,72.6299,72.6211,72.6211,11263.0
2020-09-01 14:00:00,82.98,82.99,82.97,82.97,16025.0,72.6211,72.6299,72.6124,72.6124,16025.0
2020-09-01 14:05:00,82.98,82.98,82.97,82.98,36757.0,72.6211,72.6211,72.6124,72.6211,36757.0
2020-09-01 14:10:00,82.98,82.98,82.96,82.97,14006.0,72.6211,72.6211,72.6036,72.6124,14006.0
2020-09-01 14:15:00,82.97,82.98,82.96,82.98,20374.0,72.6124,72.6211,72.6036,72.6211,20374.0
2020-09-01 14:20:00,82.98,82.98,82.97,82.98,15464.0,72.6211,72.6211,72.6124,72.6211,15464.0
2020-09-01 14:25:00,82.98,82.98,82.97,82.98,10467.0,72.6211,72.6211,72.6124,72.6211,10467.0
2020-09-01 14:30:00,82.97,82.98,82.97,82.97,10075.0,72.6124,72.6211,72.6124,72.6124,10075.0
2020-09-01 14:35:00,82.98,82.98,82.97,82.98,6863.0,72.6211,72.6211,72.6124,72.6211,6863.0
2020-09-01 14:40:00,82.98,82.98,82.97,82.98,12553.0,72.6211,72.6211,72.6124,72.6211,12553.0
2020-09-01 14:45:00,82.98,82.98,82.97,82.98,34251.0,72.6211,72.6211,72.6124,72.6211,34251.0
2020-09-01 14:50:00,82.98,82.99,82.97,82.99,33511.0,72.6211,72.6299,72.6124,72.6299,33511.0
2020-09-01 14:55:00,82.99,82.99,82.98,82.99,16051.0,72.6299,72.6299,72.6211,72.6299,16051.0
2020-09-01 15:00:00,82.98,82.99,82.98,82.98,7034.0,72.6211,72.6299,72.6211,72.6211,7034.0
2020-09-01 15:05:00,82.98,82.99,82.98,82.99,19698.0,72.6211,72.6299,72.6211,72.6299,19698.0
2020-09-01 15:10:00,82.98,82.99,82.98,82.98,13152.0,72.6211,72.6299,72.6211,72.6211,13152.0
2020-09-01 15:15:00,82.98,82.99,82.98,82.98,7335.0,72.6211,72.6299,72.6211,72.6211,7335.0
2020-09-01 15:20:00,82.98,82.99,82.98,82.98,14524.0,72.6211,72.6299,72.6211,72.6211,14524.0
2020-09-01 15:25:00,82.98,82.99,82.98,82.98,26363.0,72.6211,72.6299,72.6211,72.6211,26363.0
2020-09-01 15:30:00,82.98,83.0,82.98,83.0,15624.0,72.6211,72.6387,72.6211,72.6387,15624.0
2020-09-01 15:35:00,83.0,83.0,82.99,82.99,10449.0,72.6387,72.6387,72.6299,72.6299,10449.0
2020-09-01 15:40:00,82.99,83.0,82.99,83.0,6367.0,72.6299,72.6387,72.6299,72.6387,6367.0
2020-09-01 15:45:00,83.0,83.0,82.99,83.0,64339.0,72.6387,72.6387,72.6299,72.6387,64339.0
2020-09-01 15:50:00,83.0,83.0,82.99,82.99,46231.0,72.6387,72.6387,72.6299,72.6299,46231.0
2020-09-01 15:55:00,83.0,83.0,82.99,82.99,53194.0,72.6387,72.6387,72.6299,72.6299,53194.0
2020-09-02 09:30:00,83.0,83.01,82.97,82.97,66547.0,72.6387,72.6474,72.6124,72.6124,66547.0
2020-09-02 09:35:00,82.98,82.99,82.97,82.98,58996.0,72.6211,72.6299,72.6124,72.6211,58996.0
2020-09-02 09:40:00,82.99,82.99,82.98,82.98,13659.0,72.6299,72.6299,72.6211,72.6211,13659.0
2020-09-02 09:45:00,82.99,83.0,82.98,82.99,76968.0,72.6299,72.6387,72.6211,72.6299,76968.0
2020-09-02 09:50:00,82.99,83.0,82.98,83.0,24252.0,72.6299,72.6387,72.6211,72.6387,24252.0
2020-09-02 09:55:00,83.0,83.01,82.99,83.01,50852.0,72.6387,72.6474,72.6299,72.6474,50852.0
2020-09-02 10:00:00,83.0,83.01,83.0,83.01,72088.0,72.6387,72.6474,72.6387,72.6474,72088.0
2020-09-02 10:05:00,83.01,83.01,83.0,83.0,9683.0,72.6474,72.6474,72.6387,72.6387,9683.0
2020-09-02 10:10:00,83.0,83.02,83.0,83.02,14102.0,72.6387,72.6562,72.6387,72.6562,14102.0
2020-09-02 10:15:00,83.01,83.02,83.01,83.02,16593.0,72.6474,72.6562,72.6474,72.6562,16593.0
2020-09-02 10:20:00,83.01,83.02,83.01,83.02,10796.0,72.6474,72.6562,72.6474,72.6562,10796.0
2020-09-02 10:25:00,83.02,83.02,83.01,83.02,20146.0,72.6562,72.6562,72.6474,72.6562,20146.0
2020-09-02 10:30:00,83.02,83.03,83.01,83.02,38837.0,72.6562,72.6649,72.6474,72.6562,38837.0
2020-09-02 10:35:00,83.02,83.02,83.01,83.02,7471.0,72.6562,72.6562,72.6474,72.6562,7471.0
2020-09-02 10:40:00,83.01,83.02,83.01,83.02,15140.0,72.6474,72.6562,72.6474,72.6562,15140.0
2020-09-02 10:45:00,83.02,83.02,83.01,83.02,14997.0,72.6562,72.6562,72.6474,72.6562,14997.0
2020-09-02 10:50:00,83.02,83.03,83.01,83.03,32296.0,72.6562,72.6649,72.6474,72.6649,32296.0
2020-09-02 10:55:00,83.03,83.03,83.02,83.03,14162.0,72.6649,72.6649,72.6562,72.6649,14162.0
2020-09-02 11:00:00,83.03,83.03,83.02,83.03,16390.0,72.6649,72.6649,72.6562,72.6649,16390.0
2020-09-02 11:05:00,83.03,83.03,83.02,83.02,22089.0,72.6649,72.6649,72.6562,72.6562,22089.0
2020-09-02 11:10:00,83.03,83.03,83.02,83.02,10698.0,72.6649,72.6649,72.6562,72.6562,10698.0
2020-09-02 11:15:00,83.03,83.03,83.02,83.03,15773.0,72.6649,72.6649,72.6562,72.6649,15773.0
2020-09-02 11:20:00,83.03,83.03,83.02,83.02,61395.0,72.6649,72.6649,72.6562,72.6562,61395.0
2020-09-02 11:25:00,83.03,83.03,83.02,83.03,56268.0,72.6649,72.6649,72.6562,72.6649,56268.0
2020-09-02 11:30:00,83.02,83.03,83.02,83.03,35324.0,72.6562,72.6649,72.6562,72.6649,35324.0
2020-09-02 11:35:00,83.02,83.03,83.02,83.03,32958.0,72.6562,72.6649,72.6562,72.6649,32958.0
2020-09-02 11:40:00,83.02,83.03,83.02,83.02,24686.0,72.6562,72.6649,72.6562,72.6562,24686.0
2020-09-02 11:45:00,83.03,83.03,83.02,83.02,17240.0,72.6649,72.6649,72.6562,72.6562,17240.0
2020-09-02 11:50:00,83.02,83.03,83.02,83.02,24359.0,72.6562,72.6649,72.6562,72.6562,24359.0
2020-09-02 11:55:00,83.02,83.03,83.02,83.02,33799.0,72.6562,72.6649,72.6562,72.6562,33799.0
2020-09-02 12:00:00,83.02,83.03,83.02,83.03,15394.0,72.6562,72.6649,72.6562,72.6649,15394.0
2020-09-02 12:05:00,83.03,83.03,83.02,83.02,45933.0,72.6649,72.6649,72.6562,72.6562,45933.0
2020-09-02 12:10:00,83.02,83.04,83.02,83.04,147724.0,72.6562,72.6737,72.6562,72.6737,147724.0
2020-09-02 12:15:00,83.04,83.04,83.03,83.03,14987.0,72.6737,72.6737,72.6649,72.6649,14987.0
2020-09-02 12:20:00,83.03,83.04,83.02,83.03,28433.0,72.6649,72.6737,72.6562,72.6649,28433.0
2020-09-02 12:25:00,83.02,83.03,83.02,83.02,10103.0,72.6562,72.6649,72.6562,72.6562,10103.0
2020-09-02 12:30:00,83.03,83.04,83.02,83.04,26343.0,72.6649,72.6737,72.6562,72.6737,26343.0
2020-09-02 12:35:00,83.04,83.04,83.03,83.04,10879.0,72.6737,72.6737,72.6649,72.6737,10879.0
2020-09-02 12:40:00,83.04,83.04,83.03,83.03,23168.0,72.6737,72.6737,72.6649,72.6649,23168.0
2020-09-02 12:45:00,83.03,83.04,83.03,83.04,13659.0,72.6649,72.6737,72.6649,72.6737,13659.0
2020-09-02 12:50:00,83.03,83.04,83.02,83.02,28420.0,72.6649,72.6737,72.6562,72.6562,28420.0
2020-09-02 12:55:00,83.03,83.03,83.01,83.02,73983.0,72.6649,72.6649,72.6474,72.6562,73983.0
2020-09-02 13:00:00,83.02,83.02,83.01,83.02,9826.0,72.6562,72.6562,72.6474,72.6562,9826.0
2020-09-02 13:05:00,83.02,83.02,83.01,83.02,492677.0,72.6562,72.6562,72.6474,72.6562,492677.0
2020-09-02 13:10:00,83.02,83.04,83.02,83.04,19981.0,72.6562,72.6737,72.6562,72.6737,19981.0
2020-09-02 13:15:00,83.03,83.04,83.03,83.03,147686.0,72.6649,72.6737,72.6649,72.6649,147686.0
2020-09-02 13:20:00,83.03,83.04,83.03,83.04,265648.0,72.6649,72.6737,72.6649,72.6737,265648.0
2020-09-02 13:25:00,83.04,83.04,83.03,83.04,10221.0,72.6737,72.6737,72.6649,72.6737,10221.0
2020-09-02 13:30:00,83.03,83.04,83.03,83.04,19479.0,72.6649,72.6737,72.6649,72.6737,19479.0
2020-09-02 13:35:00,83.03,83.04,83.03,83.04,11006.0,72.6649,72.6737,72.6649,72.6737,11006.0
2020-09-02 13:40:00,83.03,83.04,83.03,83.04,12922.0,72.6649,72.6737,72.6649,72.6737,12922.0
2020-09-02 13:45:00,83.04,83.04,83.03,83.03,7758.0,72.6737,72.6737,72.6649,72.6649,7758.0
2020-09-02 13:50:00,83.03,83.04,83.03,83.04,52969.0,72.6649,72.6737,72.6649,72.6737,52969.0
2020-09-02 13:55:00,83.03,83.04,83.03,83.04,24958.0,72.6649,72.6737,72.6649,72.6737,24958.0
2020-09-02 14:00:00,83.04,83.04,83.03,83.03,6803.0,72.6737,72.6737,72.6649,72.6649,6803.0
2020-09-02 14:05:00,83.03,83.04,83.03,83.03,28742.0,72.6649,72.6737,72.6649,72.6649,28742.0
2020-09-02 14:10:00,83.03,83.04,83.03,83.04,10765.0,72.6649,72.6737,72.6649,72.6737,10765.0
2020-09-02 14:15:00,83.04,83.04,83.03,83.04,13801.0,72.6737,72.6737,72.6649,72.6737,13801.0
2020-09-02 14:20:00,83.04,83.04,83.03,83.04,13281.0,72.6737,72.6737,72.6649,72.6737,13281.0
2020-09-02 14:25:00,83.04,83.04,83.03,83.03,17149.0,72.6737,72.6737,72.6649,72.6649,17149.0
2020-09-02 14:30:00,83.04,83.04,83.03,83.04,31790.0,72.6737,72.6737,72.6649,72.6737,31790.0
2020-09-02 14:35:00,83.04,83.04,83.03,83.04,59426.0,72.6737,72.6737,72.6649,72.6737,59426.0
2020-09-02 14:40:00,83.04,83.05,83.03,83.05,20290.0,72.6737,72.6824,72.6649,72.6824,20290.0
2020-09-02 14:45:00,83.05,83.05,83.04,83.05,15156.0,72.6824,72.6824,72.6737,72.6824,15156.0
2020-09-02 14:50:00,83.05,83.05,83.04,83.04,15003.0,72.6824,72.6824,72.6737,72.6737,15003.0
2020-09-02 14:55:00,83.04,83.05,83.04,83.05,74568.0,72.6737,72.6824,72.6737,72.6824,74568.0
2020-09-02 15:00:00,83.05,83.05,83.04,83.05,23072.0,72.6824,72.6824,72.6737,72.6824,23072.0
2020-09-02 15:05:00,83.04,83.05,83.04,83.05,12467.0,72.6737,72.6824,72.6737,72.6824,12467.0
2020-09-02 15:10:00,83.04,83.05,83.04,83.04,16363.0,72.6737,72.6824,72.6737,72.6737,16363.0
2020-09-02 15:15:00,83.05,83.05,83.03,83.04,127840.0,72.6824,72.6824,72.6649,72.6737,127840.0
2020-09-02 15:20:00,83.03,83.04,83.03,83.04,9159.0,72.6649,72.6737,72.6649,72.6737,9159.0
2020-09-02 15:25:00,83.04,83.05,83.03,83.05,112132.0,72.6737,72.6824,72.6649,72.6824,112132.0
2020-09-02 15:30:00,83.05,83.06,83.04,83.06,32857.0,72.6824,72.6912,72.6737,72.6912,32857.0
2020-09-02 15:35:00,83.05,83.06,83.05,83.05,27541.0,72.6824,72.6912,72.6824,72.6824,27541.0
2020-09-02 15:40:00,83.05,83.06,83.05,83.06,16073.0,72.6824,72.6912,72.6824,72.6912,16073.0
2020-09-02 15:45:00,83.06,83.06,83.05,83.05,62505.0,72.6912,72.6912,72.6824,72.6824,62505.0
2020-09-02 15:50:00,83.05,83.06,83.04,83.04,45982.0,72.6824,72.6912,72.6737,72.6737,45982.0
2020-09-02 15:55:00,83.04,83.05,83.04,83.04,35296.0,72.6737,72.6824,72.6737,72.6737,35296.0
2020-09-03 09:30:00,83.05,83.08,83.05,83.06,84392.0,72.6824,72.7087,72.6824,72.6912,84392.0
2020-09-03 09:35:00,83.07,83.07,83.05,83.06,41393.0,72.6999,72.6999,72.6824,72.6912,41393.0
2020-09-03 09:40:00,83.05,83.06,83.04,83.04,18490.0,72.6824,72.6912,72.6737,72.6737,18490.0
2020-09-03 09:45:00,83.05,83.05,83.03,83.04,10702.0,72.6824,72.6824,72.6649,72.6737,10702.0
2020-09-03 09:50:00,83.04,83.06,83.03,83.06,31484.0,72.6737,72.6912,72.6649,72.6912,31484.0
2020-09-03 09:55:00,83.06,83.06,83.05,83.06,8428.0,72.6912,72.6912,72.6824,72.6912,8428.0
2020-09-03 10:00:00,83.05,83.06,83.05,83.05,10069.0,72.6824,72.6912,72.6824,72.6824,10069.0
2020-09-03 10:05:00,83.05,83.06,83.03,83.04,21399.0,72.6824,72.6912,72.6649,72.6737,21399.0
2020-09-03 10:10:00,83.04,83.04,83.02,83.03,34064.0,72.6737,72.6737,72.6562,72.6649,34064.0
2020-09-03 10:15:00,83.03,83.03,83.02,83.02,7069.0,72.6649,72.6649,72.6562,72.6562,7069.0
2020-09-03 10:20:00,83.03,83.03,83.02,83.03,26437.0,72.6649,72.6649,72.6562,72.6649,26437.0
2020-09-03 10:25:00,83.02,83.03,83.02,83.03,6389.0,72.6562,72.6649,72.6562,72.6649,6389.0
2020-09-03 10:30:00,83.03,83.03,83.02,83.03,14060.0,72.6649,72.6649,72.6562,72.6649,14060.0
2020-09-03 10:35:00,83.03,83.03,83.02,83.03,16369.0,72.6649,72.6649,72.6562,72.6649,16369.0
2020-09-03 10:40:00,83.03,83.03,83.02,83.02,129855.0,72.6649,72.6649,72.6562,72.6562,129855.0
2020-09-03 10:45:00,83.03,83.03,83.02,83.03,23803.0,72.6649,72.6649,72.6562,72.6649,23803.0
2020-09-03 10:50:00,83.03,83.04,83.02,83.04,34062.0,72.6649,72.6737,72.6562,72.6737,34062.0
2020-09-03 10:55:00,83.03,83.04,83.03,83.03,10538.0,72.6649,72.6737,72.6649,72.6649,10538.0
2020-09-03 11:00:00,83.03,83.04,83.03,83.04,11793.0,72.6649,72.6737,72.6649,72.6737,11793.0
2020-09-03 11:05:00,83.03,83.04,83.03,83.04,61458.0,72.6649,72.6737,72.6649,72.6737,61458.0
2020-09-03 11:10:00,83.04,83.04,83.03,83.03,17611.0,72.6737,72.6737,72.6649,72.6649,17611.0
2020-09-03 11:15:00,83.03,83.04,83.02,83.04,58283.0,72.6649,72.6737,72.6562,72.6737,58283.0
2020-09-03 11:20:00,83.04,83.04,83.01,83.01,37574.0,72.6737,72.6737,72.6474,72.6474,37574.0
2020-09-03 11:25:00,83.01,83.03,83.01,83.02,39649.0,72.6474,72.6649,72.6474,72.6562,39649.0
2020-09-03 11:30:00,83.03,83.03,83.01,83.02,270283.0,72.6649,72.6649,72.6474,72.6562,270283.0
2020-09-03 11:35:00,83.01,83.02,83.01,83.02,15455.0,72.6474,72.6562,72.6474,72.6562,15455.0
2020-09-03 11:40:00,83.01,83.03,83.01,83.03,48807.0,72.6474,72.6649,72.6474,72.6649,48807.0
2020-09-03 11:45:00,83.03,83.03,83.01,83.01,26715.0,72.6649,72.6649,72.6474,72.6474,26715.0
2020-09-03 11:50:00,83.01,83.02,83.01,83.02,16855.0,72.6474,72.6562,72.6474,72.6562,16855.0
2020-09-03 11:55:00,83.02,83.02,83.01,83.02,9241.0,72.6562,72.6562,72.6474,72.6562,9241.0
2020-09-03 12:00:00,83.02,83.03,83.01,83.03,19520.0,72.6562,72.6649,72.6474,72.6649,19520.0
2020-09-03 12:05:00,83.03,83.04,83.02,83.02,16183.0,72.6649,72.6737,72.6562,72.6562,16183.0
2020-09-03 12:10:00,83.02,83.03,83.02,83.03,11473.0,72.6562,72.6649,72.6562,72.6649,11473.0
2020-09-03 12:15:00,83.02,83.03,83.02,83.02,18867.0,72.6562,72.6649,72.6562,72.6562,18867.0
2020-09-03 12:20:00,83.02,83.03,83.02,83.03,9711.0,72.6562,72.6649,72.6562,72.6649,9711.0
2020-09-03 12:25:00,83.02,83.03,83.02,83.02,11153.0,72.6562,72.6649,72.6562,72.6562,11153.0
2020-09-03 12:30:00,83.03,83.03,83.01,83.02,13319.0,72.6649,72.6649,72.6474,72.6562,13319.0
2020-09-03 12:35:00,83.02,83.03,83.01,83.03,13980.0,72.6562,72.6649,72.6474,72.6649,13980.0
2020-09-03 12:40:00,83.03,83.03,83.02,83.03,4081.0,72.6649,72.6649,72.6562,72.6649,4081.0
2020-09-03 12:45:00,83.03,83.03,83.02,83.02,71360.0,72.6649,72.6649,72.6562,72.6562,71360.0
2020-09-03 12:50:00,83.02,83.03,83.02,83.02,22062.0,72.6562,72.6649,72.6562,72.6562,22062.0
2020-09-03 12:55:00,83.02,83.03,83.02,83.03,23400.0,72.6562,72.6649,72.6562,72.6649,23400.0
2020-09-03 13:00:00,83.02,83.03,83.02,83.02,13662.0,72.6562,72.6649,72.6562,72.6562,13662.0
2020-09-03 13:05:00,83.03,83.03,83.02,83.02,13823.0,72.6649,72.6649,72.6562,72.6562,13823.0
2020-09-03 13:10:00,83.03,83.03,83.02,83.02,7698.0,72.6649,72.6649,72.6562,72.6562,7698.0
2020-09-03 13:15:00,83.02,83.03,83.02,83.02,10457.0,72.6562,72.6649,72.6562,72.6562,10457.0
2020-09-03 13:20:00,83.02,83.03,83.01,83.03,27431.0,72.6562,72.6649,72.6474,72.6649,27431.0
2020-09-03 13:25:00,83.02,83.04,83.02,83.04,19684.0,72.6562,72.6737,72.6562,72.6737,19684.0
2020-09-03 13:30:00,83.04,83.04,83.03,83.03,7706.0,72.6737,72.6737,72.6649,72.6649,7706.0
2020-09-03 13:35:00,83.04,83.04,83.03,83.03,9526.0,72.6737,72.6737,72.6649,72.6649,9526.0
2020-09-03 13:40:00,83.04,83.04,83.03,83.04,10174.0,72.6737,72.6737,72.6649,72.6737,10174.0
2020-09-03 13:45:00,83.03,83.04,83.03,83.04,23590.0,72.6649,72.6737,72.6649,72.6737,23590.0
2020-09-03 13:50:00,83.04,83.04,83.03,83.04,7634.0,72.6737,72.6737,72.6649,72.6737,7634.0
2020-09-03 13:55:00,83.03,83.04,83.03,83.04,14073.0,72.6649,72.6737,72.6649,72.6737,14073.0
2020-09-03 14:00:00,83.04,83.04,83.03,83.04,52520.0,72.6737,72.6737,72.6649,72.6737,52520.0
2020-09-03 14:05:00,83.04,83.06,83.03,83.05,21831.0,72.6737,72.6912,72.6649,72.6824,21831.0
2020-09-03 14:10:00,83.05,83.06,83.05,83.06,12945.0,72.6824,72.6912,72.6824,72.6912,12945.0
2020-09-03 14:15:00,83.06,83.06,83.05,83.05,19847.0,72.6912,72.6912,72.6824,72.6824,19847.0
2020-09-03 14:20:00,83.05,83.06,83.05,83.05,17627.0,72.6824,72.6912,72.6824,72.6824,17627.0
2020-09-03 14:25:00,83.05,83.06,83.05,83.05,11774.0,72.6824,72.6912,72.6824,72.6824,11774.0
2020-09-03 14:30:00,83.05,83.06,83.05,83.06,19373.0,72.6824,72.6912,72.6824,72.6912,19373.0
2020-09-03 14:35:00,83.06,83.06,83.05,83.06,34808.0,72.6912,72.6912,72.6824,72.6912,34808.0
2020-09-03 14:40:00,83.06,83.06,83.05,83.05,13994.0,72.6912,72.6912,72.6824,72.6824,13994.0
2020-09-03 14:45:00,83.05,83.06,83.01,83.03,120709.0,72.6824,72.6912,72.6474,72.6649,120709.0
2020-09-03 14:50:00,83.03,83.04,83.02,83.02,15265.0,72.6649,72.6737,72.6562,72.6562,15265.0
2020-09-03 14:55:00,83.03,83.05,83.01,83.05,39384.0,72.6649,72.6824,72.6474,72.6824,39384.0
2020-09-03 15:00:00,83.04,83.05,83.03,83.03,9446.0,72.6737,72.6824,72.6649,72.6649,9446.0
2020-09-03 15:05:00,83.03,83.04,83.02,83.02,7028.0,72.6649,72.6737,72.6562,72.6562,7028.0
2020-09-03 15:10:00,83.03,83.03,83.02,83.03,15383.0,72.6649,72.6649,72.6562,72.6649,15383.0
2020-09-03 15:15:00,83.02,83.04,83.02,83.04,17681.0,72.6562,72.6737,72.6562,72.6737,17681.0
2020-09-03 15:20:00,83.04,83.04,83.03,83.03,35017.0,72.6737,72.6737,72.6649,72.6649,35017.0
2020-09-03 15:25:00,83.03,83.04,83.01,83.02,19562.0,72.6649,72.6737,72.6474,72.6562,19562.0
2020-09-03 15:30:00,83.01,83.02,83.0,83.0,18486.0,72.6474,72.6562,72.6387,72.6387,18486.0
2020-09-03 15:35:00,83.01,83.01,83.0,83.0,21612.0,72.6474,72.6474,72.6387,72.6387,21612.0
2020-09-03 15:40:00,83.01,83.01,83.0,83.01,14686.0,72.6474,72.6474,72.6387,72.6474,14686.0
2020-09-03 15:45:00,83.01,83.01,83.0,83.0,20670.0,72.6474,72.6474,72.6387,72.6387,20670.0
2020-09-03 15:50:00,83.0,83.04,83.0,83.03,101074.0,72.6387,72.6737,72.6387,72.6649,101074.0
2020-09-03 15:55:00,83.03,83.04,83.0,83.02,84095.0,72.6649,72.6737,72.6387,72.6562,84095.0
2020-09-04 09:30:00,83.04,83.04,83.01,83.02,42421.0,72.6737,72.6737,72.6474,72.6562,42421.0
2020-09-04 09:35:00,83.02,83.02,82.98,82.99,22565.0,72.6562,72.6562,72.6211,72.6299,22565.0
2020-09-04 09:40:00,82.99,82.99,82.97,82.98,178513.0,72.6299,72.6299,72.6124,72.6211,178513.0
2020-09-04 09:45:00,82.97,82.98,82.97,82.98,16607.0,72.6124,72.6211,72.6124,72.6211,16607.0
2020-09-04 09:50:00,82.98,82.98,82.97,82.97,4766.0,72.6211,72.6211,72.6124,72.6124,4766.0
2020-09-04 09:55:00,82.98,82.98,82.97,82.97,26949.0,72.6211,72.6211,72.6124,72.6124,26949.0
2020-09-04 10:00:00,82.98,82.98,82.97,82.98,5710.0,72.6211,72.6211,72.6124,72.6211,5710.0
2020-09-04 10:05:00,82.98,82.98,82.96,82.97,40673.0,72.6211,72.6211,72.6036,72.6124,40673.0
2020-09-04 10:10:00,82.96,82.97,82.96,82.96,42531.0,72.6036,72.6124,72.6036,72.6036,42531.0
2020-09-04 10:15:00,82.96,82.96,82.94,82.95,51729.0,72.6036,72.6036,72.5861,72.5949,51729.0
2020-09-04 10:20:00,82.95,82.95,82.94,82.95,33549.0,72.5949,72.5949,72.5861,72.5949,33549.0
2020-09-04 10:25:00,82.95,82.96,82.94,82.96,89481.0,72.5949,72.6036,72.5861,72.6036,89481.0
2020-09-04 10:30:00,82.95,82.96,82.95,82.96,10622.0,72.5949,72.6036,72.5949,72.6036,10622.0
2020-09-04 10:35:00,82.95,82.96,82.94,82.95,34432.0,72.5949,72.6036,72.5861,72.5949,34432.0
2020-09-04 10:40:00,82.95,82.95,82.94,82.95,21075.0,72.5949,72.5949,72.5861,72.5949,21075.0
2020-09-04 10:45:00,82.94,82.95,82.94,82.94,10175.0,72.5861,72.5949,72.5861,72.5861,10175.0
2020-09-04 10:50:00,82.95,82.95,82.93,82.94,21644.0,72.5949,72.5949,72.5774,72.5861,21644.0
2020-09-04 10:55:00,82.94,82.95,82.93,82.95,34216.0,72.5861,72.5949,72.5774,72.5949,34216.0
2020-09-04 11:00:00,82.94,82.95,82.94,82.94,146498.0,72.5861,72.5949,72.5861,72.5861,146498.0
2020-09-04 11:05:00,82.95,82.95,82.93,82.94,19037.0,72.5949,72.5949,72.5774,72.5861,19037.0
2020-09-04 11:10:00,82.93,82.94,82.93,82.94,31040.0,72.5774,72.5861,72.5774,72.5861,31040.0
2020-09-04 11:15:00,82.94,82.94,82.93,82.94,24486.0,72.5861,72.5861,72.5774,72.5861,24486.0
2020-09-04 11:20:00,82.93,82.95,82.93,82.94,105867.0,72.5774,72.5949,72.5774,72.5861,105867.0
2020-09-04 11:25:00,82.95,82.95,82.92,82.92,26870.0,72.5949,72.5949,72.5686,72.5686,26870.0
2020-09-04 11:30:00,82.93,82.94,82.92,82.94,20003.0,72.5774,72.5861,72.5686,72.5861,20003.0
2020-09-04 11:35:00,82.94,82.94,82.93,82.94,25029.0,72.5861,72.5861,72.5774,72.5861,25029.0
2020-09-04 11:40:00,82.94,82.94,82.92,82.92,20247.0,72.5861,72.5861,72.5686,72.5686,20247.0
2020-09-04 11:45:00,82.92,82.93,82.92,82.92,106323.0,72.5686,72.5774,72.5686,72.5686,106323.0
2020-09-04 11:50:00,82.93,82.93,82.92,82.92,31218.0,72.5774,72.5774,72.5686,72.5686,31218.0
2020-09-04 11:55:00,82.92,82.93,82.92,82.92,9739.0,72.5686,72.5774,72.5686,72.5686,9739.0
2020-09-04 12:00:00,82.93,82.93,82.92,82.92,12182.0,72.5774,72.5774,72.5686,72.5686,12182.0
2020-09-04 12:05:00,82.92,82.93,82.92,82.93,10123.0,72.5686,72.5774,72.5686,72.5774,10123.0
2020-09-04 12:10:00,82.92,82.93,82.92,82.93,20236.0,72.5686,72.5774,72.5686,72.5774,20236.0
2020-09-04 12:15:00,82.92,82.93,82.92,82.93,9297.0,72.5686,72.5774,72.5686,72.5774,9297.0
2020-09-04 12:20:00,82.93,82.93,82.92,82.93,5390.0,72.5774,72.5774,72.5686,72.5774,5390.0
2020-09-04 12:25:00,82.93,82.94,82.92,82.94,30954.0,72.5774,72.5861,72.5686,72.5861,30954.0
2020-09-04 12:30:00,82.94,82.94,82.93,82.94,5552.0,72.5861,72.5861,72.5774,72.5861,5552.0
2020-09-04 12:35:00,82.93,82.94,82.93,82.93,13785.0,72.5774,72.5861,72.5774,72.5774,13785.0
2020-09-04 12:40:00,82.94,82.95,82.93,82.95,16975.0,72.5861,72.5949,72.5774,72.5949,16975.0
2020-09-04 12:45:00,82.95,82.95,82.94,82.95,9995.0,72.5949,72.5949,72.5861,72.5949,9995.0
2020-09-04 12:50:00,82.94,82.96,82.94,82.94,112659.0,72.5861,72.6036,72.5861,72.5861,112659.0
2020-09-04 12:55:00,82.94,82.95,82.94,82.94,6648.0,72.5861,72.5949,72.5861,72.5861,6648.0
2020-09-04 13:00:00,82.95,82.95,82.93,82.93,12890.0,72.5949,72.5949,72.5774,72.5774,12890.0
2020-09-04 13:05:00,82.94,82.94,82.93,82.94,3015.0,72.5861,72.5861,72.5774,72.5861,3015.0
2020-09-04 13:10:00,82.94,82.94,82.92,82.93,25957.0,72.5861,72.5861,72.5686,72.5774,25957.0
2020-09-04 13:15:00,82.92,82.94,82.92,82.92,12055.0,72.5686,72.5861,72.5686,72.5686,12055.0
2020-09-04 13:20:00,82.92,82.93,82.92,82.92,14331.0,72.5686,72.5774,72.5686,72.5686,14331.0
2020-09-04 13:25:00,82.92,82.93,82.92,82.92,8920.0,72.5686,72.5774,72.5686,72.5686,8920.0
2020-09-04 13:30:00,82.92,82.93,82.92,82.93,6922.0,72.5686,72.5774,72.5686,72.5774,6922.0
2020-09-04 13:35:00,82.92,82.93,82.92,82.93,18695.0,72.5686,72.5774,72.5686,72.5774,18695.0
2020-09-04 13:40:00,82.92,82.93,82.92,82.92,13989.0,72.5686,72.5774,72.5686,72.5686,13989.0
2020-09-04 13:45:00,82.92,82.93,82.91,82.91,10106.0,72.5686,72.5774,72.5599,72.5599,10106.0
2020-09-04 13:50:00,82.91,82.92,82.91,82.91,4293.0,72.5599,72.5686,72.5599,72.5599,4293.0
2020-09-04 13:55:00,82.92,82.92,82.91,82.91,79650.0,72.5686,72.5686,72.5599,72.5599,79650.0
2020-09-04 14:00:00,82.92,82.94,82.91,82.94,10789.0,72.5686,72.5861,72.5599,72.5861,10789.0
2020-09-04 14:05:00,82.94,82.94,82.92,82.93,30619.0,72.5861,72.5861,72.5686,72.5774,30619.0
2020-09-04 14:10:00,82.92,82.93,82.89,82.91,71450.0,72.5686,72.5774,72.5424,72.5599,71450.0
2020-09-04 14:15:00,82.91,82.92,82.9,82.92,4603.0,72.5599,72.5686,72.5511,72.5686,4603.0
2020-09-04 14:20:00,82.92,82.92,82.91,82.92,10907.0,72.5686,72.5686,72.5599,72.5686,10907.0
2020-09-04 14:25:00,82.91,82.92,82.91,82.92,6854.0,72.5599,72.5686,72.5599,72.5686,6854.0
2020-09-04 14:30:00,82.92,82.92,82.91,82.92,6706.0,72.5686,72.5686,72.5599,72.5686,6706.0
2020-09-04 14:35:00,82.92,82.92,82.91,82.91,20100.0,72.5686,72.5686,72.5599,72.5599,20100.0
2020-09-04 14:40:00,82.92,82.94,82.91,82.93,14795.0,72.5686,72.5861,72.5599,72.5774,14795.0
2020-09-04 14:45:00,82.94,82.94,82.93,82.94,8751.0,72.5861,72.5861,72.5774,72.5861,8751.0
2020-09-04 14:50:00,82.93,82.94,82.93,82.93,22464.0,72.5774,72.5861,72.5774,72.5774,22464.0
2020-09-04 14:55:00,82.93,82.94,82.91,82.92,24470.0,72.5774,72.5861,72.5599,72.5686,24470.0
2020-09-04 15:00:00,82.92,82.92,82.91,82.92,21261.0,72.5686,72.5686,72.5599,72.5686,21261.0
2020-09-04 15:05:00,82.92,82.92,82.91,82.92,11886.0,72.5686,72.5686,72.5599,72.5686,11886.0
2020-09-04 15:10:00,82.92,82.92,82.91,82.92,20980.0,72.5686,72.5686,72.5599,72.5686,20980.0
2020-09-04 15:15:00,82.91,82.92,82.91,82.92,5732.0,72.5599,72.5686,72.5599,72.5686,5732.0
2020-09-04 15:20:00,82.92,82.92,82.91,82.92,13313.0,72.5686,72.5686,72.5599,72.5686,13313.0
2020-09-04 15:25:00,82.92,82.93,82.91,82.92,17734.0,72.5686,72.5774,72.5599,72.5686,17734.0
2020-09-04 15:30:00,82.92,82.93,82.92,82.92,13552.0,72.5686,72.5774,72.5686,72.5686,13552.0
2020-09-04 15:35:00,82.92,82.93,82.92,82.92,20017.0,72.5686,72.5774,72.5686,72.5686,20017.0
2020-09-04 15:40:00,82.92,82.93,82.91,82.92,145435.0,72.5686,72.5774,72.5599,72.5686,145435.0
2020-09-04 15:45:00,82.91,82.92,82.9,82.9,28275.0,72.5599,72.5686,72.5511,72.5511,28275.0
2020-09-04 15:50:00,82.91,82.91,82.88,82.88,30265.0,72.5599,72.5599,72.5336,72.5336,30265.0
2020-09-04 15:55:00,82.88,82.89,82.88,82.88,65138.0,72.5336,72.5424,72.5336,72.5336,65138.0
2020-09-08 09:30:00,82.87,82.98,82.86,82.91,231741.0,72.5249,72.6211,72.5161,72.5599,231741.0
2020-09-08 09:35:00,82.91,82.91,82.87,82.88,13912.0,72.5599,72.5599,72.5249,72.5336,13912.0
2020-09-08 09:40:00,82.87,82.88,82.86,82.86,140175.0,72.5249,72.5336,72.5161,72.5161,140175.0
2020-09-08 09:45:00,82.87,82.89,82.86,82.88,41527.0,72.5249,72.5424,72.5161,72.5336,41527.0
2020-09-08 09:50:00,82.89,82.9,82.88,82.9,13527.0,72.5424,72.5511,72.5336,72.5511,13527.0
2020-09-08 09:55:00,82.89,82.91,82.89,82.9,30806.0,72.5424,72.5599,72.5424,72.5511,30806.0
2020-09-08 10:00:00,82.9,82.91,82.9,82.9,49291.0,72.5511,72.5599,72.5511,72.5511,49291.0
2020-09-08 10:05:00,82.89,82.9,82.87,82.89,29787.0,72.5424,72.5511,72.5249,72.5424,29787.0
2020-09-08 10:10:00,82.89,82.9,82.88,82.9,40884.0,72.5424,72.5511,72.5336,72.5511,40884.0
2020-09-08 10:15:00,82.9,82.91,82.89,82.91,53599.0,72.5511,72.5599,72.5424,72.5599,53599.0
2020-09-08 10:20:00,82.91,82.92,82.9,82.9,38777.0,72.5599,72.5686,72.5511,72.5511,38777.0
2020-09-08 10:25:00,82.91,82.92,82.89,82.91,29702.0,72.5599,72.5686,72.5424,72.5599,29702.0
2020-09-08 10:30:00,82.91,82.92,82.9,82.9,26031.0,72.5599,72.5686,72.5511,72.5511,26031.0
2020-09-08 10:35:00,82.91,82.91,82.88,82.9,21794.0,72.5599,72.5599,72.5336,72.5511,21794.0
2020-09-08 10:40:00,82.89,82.9,82.88,82.88,521956.0,72.5424,72.5511,72.5336,72.5336,521956.0
2020-09-08 10:45:00,82.89,82.9,82.88,82.9,12378.0,72.5424,72.5511,72.5336,72.5511,12378.0
2020-09-08 10:50:00,82.89,82.9,82.89,82.89,11285.0,72.5424,72.5511,72.5424,72.5424,11285.0
2020-09-08 10:55:00,82.9,82.9,82.88,82.89,22760.0,72.5511,72.5511,72.5336,72.5424,22760.0
2020-09-08 11:00:00,82.89,82.9,82.88,82.89,107022.0,72.5424,72.5511,72.5336,72.5424,107022.0
2020-09-08 11:05:00,82.89,82.9,82.88,82.89,12634.0,72.5424,72.5511,72.5336,72.5424,12634.0
2020-09-08 11:10:00,82.89,82.9,82.88,82.88,5714.0,72.5424,72.5511,72.5336,72.5336,5714.0
2020-09-08 11:15:00,82.89,82.9,82.88,82.88,133917.0,72.5424,72.5511,72.5336,72.5336,133917.0
2020-09-08 11:20:00,82.88,82.89,82.88,82.88,5328.0,72.5336,72.5424,72.5336,72.5336,5328.0
2020-09-08 11:25:00,82.89,82.89,82.88,82.88,12551.0,72.5424,72.5424,72.5336,72.5336,12551.0
2020-09-08 11:30:00,82.89,82.89,82.88,82.88,30613.0,72.5424,72.5424,72.5336,72.5336,30613.0
2020-09-08 11:35:00,82.88,82.89,82.87,82.88,53361.0,72.5336,72.5424,72.5249,72.5336,53361.0
2020-09-08 11:40:00,82.88,82.88,82.87,82.88,5845.0,72.5336,72.5336,72.5249,72.5336,5845.0
2020-09-08 11:45:00,82.87,82.88,82.87,82.88,14363.0,72.5249,72.5336,72.5249,72.5336,14363.0
2020-09-08 11:50:00,82.88,82.88,82.87,82.88,27991.0,72.5336,72.5336,72.5249,72.5336,27991.0
2020-09-08 11:55:00,82.88,82.88,82.87,82.88,13270.0,72.5336,72.5336,72.5249,72.5336,13270.0
2020-09-08 12:00:00,82.87,82.88,82.87,82.88,12154.0,72.5249,72.5336,72.5249,72.5336,12154.0
2020-09-08 12:05:00,82.88,82.9,82.87,82.89,51460.0,72.5336,72.5511,72.5249,72.5424,51460.0
2020-09-08 12:10:00,82.89,82.9,82.88,82.89,29409.0,72.5424,72.5511,72.5336,72.5424,29409.0
2020-09-08 12:15:00,82.9,82.9,82.88,82.88,4402.0,72.5511,72.5511,72.5336,72.5336,4402.0
2020-09-08 12:20:00,82.89,82.9,82.88,82.9,29852.0,72.5424,72.5511,72.5336,72.5511,29852.0
2020-09-08 12:25:00,82.9,82.9,82.89,82.89,35686.0,72.5511,72.5511,72.5424,72.5424,35686.0
2020-09-08 12:30:00,82.9,82.9,82.89,82.9,31534.0,72.5511,72.5511,72.5424,72.5511,31534.0
2020-09-08 12:35:00,82.9,82.9,82.88,82.9,12542.0,72.5511,72.5511,72.5336,72.5511,12542.0
2020-09-08 12:40:00,82.89,82.9,82.88,82.89,21689.0,72.5424,72.5511,72.5336,72.5424,21689.0
2020-09-08 12:45:00,82.89,82.9,82.88,82.9,37637.0,72.5424,72.5511,72.5336,72.5511,37637.0
2020-09-08 12:50:00,82.9,82.91,82.89,82.9,159759.0,72.5511,72.5599,72.5424,72.5511,159759.0
2020-09-08 12:55:00,82.9,82.91,82.9,82.91,41176.0,72.5511,72.5599,72.5511,72.5599,41176.0
2020-09-08 13:00:00,82.91,82.91,82.88,82.89,65421.0,72.5599,72.5599,72.5336,72.5424,65421.0
2020-09-08 13:05:00,82.89,82.89,82.88,82.89,5482.0,72.5424,72.5424,72.5336,72.5424,5482.0
2020-09-08 13:10:00,82.88,82.9,82.88,82.89,9341.0,72.5336,72.5511,72.5336,72.5424,9341.0
2020-09-08 13:15:00,82.89,82.9,82.89,82.89,25646.0,72.5424,72.5511,72.5424,72.5424,25646.0
2020-09-08 13:20:00,82.89,82.9,82.89,82.89,6783.0,72.5424,72.5511,72.5424,72.5424,6783.0
2020-09-08 13:25:00,82.89,82.91,82.89,82.89,18821.0,72.5424,72.5599,72.5424,72.5424,18821.0
2020-09-08 13:30:00,82.89,82.9,82.89,82.89,10339.0,72.5424,72.5511,72.5424,72.5424,10339.0
2020-09-08 13:35:00,82.89,82.9,82.89,82.89,8995.0,72.5424,72.5511,72.5424,72.5424,8995.0
2020-09-08 13:40:00,82.9,82.9,82.89,82.9,14775.0,72.5511,72.5511,72.5424,72.5511,14775.0
2020-09-08 13:45:00,82.89,82.9,82.89,82.9,5759.0,72.5424,72.5511,72.5424,72.5511,5759.0
2020-09-08 13:50:00,82.89,82.9,82.89,82.89,22023.0,72.5424,72.5511,72.5424,72.5424,22023.0
2020-09-08 13:55:00,82.89,82.9,82.89,82.9,24346.0,72.5424,72.5511,72.5424,72.5511,24346.0
2020-09-08 14:00:00,82.9,82.9,82.89,82.9,14023.0,72.5511,72.5511,72.5424,72.5511,14023.0
2020-09-08 14:05:00,82.9,82.9,82.89,82.9,4985.0,72.5511,72.5511,72.5424,72.5511,4985.0
2020-09-08 14:10:00,82.9,82.9,82.89,82.9,24404.0,72.5511,72.5511,72.5424,72.5511,24404.0
2020-09-08 14:15:00,82.9,82.9,82.89,82.9,20938.0,72.5511,72.5511,72.5424,72.5511,20938.0
2020-09-08 14:20:00,82.9,82.9,82.89,82.9,15056.0,72.5511,72.5511,72.5424,72.5511,15056.0
2020-09-08 14:25:00,82.89,82.91,82.89,82.91,17089.0,72.5424,72.5599,72.5424,72.5599,17089.0
2020-09-08 14:30:00,82.91,82.91,82.89,82.9,11922.0,72.5599,72.5599,72.5424,72.5511,11922.0
2020-09-08 14:35:00,82.89,82.91,82.88,82.88,28522.0,72.5424,72.5599,72.5336,72.5336,28522.0
2020-09-08 14:40:00,82.89,82.89,82.88,82.88,6939.0,72.5424,72.5424,72.5336,72.5336,6939.0
2020-09-08 14:45:00,82.88,82.89,82.87,82.89,18351.0,72.5336,72.5424,72.5249,72.5424,18351.0
2020-09-08 14:50:00,82.89,82.9,82.88,82.89,6125.0,72.5424,72.5511,72.5336,72.5424,6125.0
2020-09-08 14:55:00,82.89,82.9,82.88,82.9,33876.0,72.5424,72.5511,72.5336,72.5511,33876.0
2020-09-08 15:00:00,82.9,82.9,82.88,82.88,17448.0,72.5511,72.5511,72.5336,72.5336,17448.0
2020-09-08 15:05:00,82.88,82.89,82.87,82.88,14990.0,72.5336,72.5424,72.5249,72.5336,14990.0
2020-09-08 15:10:00,82.88,82.88,82.87,82.88,10316.0,72.5336,72.5336,72.5249,72.5336,10316.0
2020-09-08 15:15:00,82.87,82.89,82.87,82.89,11975.0,72.5249,72.5424,72.5249,72.5424,11975.0
2020-09-08 15:20:00,82.89,82.89,82.88,82.88,18676.0,72.5424,72.5424,72.5336,72.5336,18676.0
2020-09-08 15:25:00,82.88,82.89,82.88,82.88,22409.0,72.5336,72.5424,72.5336,72.5336,22409.0
2020-09-08 15:30:00,82.89,82.9,82.88,82.89,84181.0,72.5424,72.5511,72.5336,72.5424,84181.0
2020-09-08 15:35:00,82.89,82.9,82.89,82.89,22859.0,72.5424,72.5511,72.5424,72.5424,22859.0
2020-09-08 15:40:00,82.9,82.9,82.89,82.89,20161.0,72.5511,72.5511,72.5424,72.5424,20161.0
2020-09-08 15:45:00,82.88,82.9,82.88,82.89,38095.0,72.5336,72.5511,72.5336,72.5424,38095.0
2020-09-08 15:50:00,82.9,82.91,82.89,82.9,45854.0,72.5511,72.5599,72.5424,72.5511,45854.0
2020-09-08 15:55:00,82.9,82.91,82.89,82.89,35675.0,72.5511,72.5599,72.5424,72.5424,35675.0
2020-09-09 09:30:00,82.91,82.95,82.91,82.92,75584.0,72.5599,72.5949,72.5599,72.5686,75584.0
2020-09-09 09:35:00,82.93,82.93,82.9,82.9,9728.0,72.5774,72.5774,72.5511,72.5511,9728.0
2020-09-09 09:40:00,82.9,82.92,82.9,82.92,8338.0,72.5511,72.5686,72.5511,72.5686,8338.0
2020-09-09 09:45:00,82.92,82.92,82.9,82.91,7592.0,72.5686,72.5686,72.5511,72.5599,7592.0
2020-09-09 09:50:00,82.9,82.91,82.9,82.9,7904.0,72.5511,72.5599,72.5511,72.5511,7904.0
2020-09-09 09:55:00,82.9,82.91,82.9,82.9,12180.0,72.5511,72.5599,72.5511,72.5511,12180.0
2020-09-09 10:00:00,82.91,82.92,82.9,82.91,7546.0,72.5599,72.5686,72.5511,72.5599,7546.0
2020-09-09 10:05:00,82.91,82.93,82.91,82.92,18489.0,72.5599,72.5774,72.5599,72.5686,18489.0
2020-09-09 10:10:00,82.92,82.94,82.92,82.94,20853.0,72.5686,72.5861,72.5686,72.5861,20853.0
2020-09-09 10:15:00,82.94,82.94,82.93,82.94,13143.0,72.5861,72.5861,72.5774,72.5861,13143.0
2020-09-09 10:20:00,82.94,82.94,82.92,82.93,9302.0,72.5861,72.5861,72.5686,72.5774,9302.0
2020-09-09 10:25:00,82.92,82.93,82.91,82.92,15533.0,72.5686,72.5774,72.5599,72.5686,15533.0
2020-09-09 10:30:00,82.91,82.92,82.91,82.92,17856.0,72.5599,72.5686,72.5599,72.5686,17856.0
2020-09-09 10:35:00,82.92,82.93,82.91,82.92,10404.0,72.5686,72.5774,72.5599,72.5686,10404.0
2020-09-09 10:40:00,82.93,82.94,82.92,82.93,26379.0,72.5774,72.5861,72.5686,72.5774,26379.0
2020-09-09 10:45:00,82.94,82.94,82.92,82.93,19168.0,72.5861,72.5861,72.5686,72.5774,19168.0
2020-09-09 10:50:00,82.92,82.93,82.9,82.91,11584.0,72.5686,72.5774,72.5511,72.5599,11584.0
2020-09-09 10:55:00,82.91,82.91,82.9,82.91,17737.0,72.5599,72.5599,72.5511,72.5599,17737.0
2020-09-09 11:00:00,82.91,82.91,82.9,82.91,6156.0,72.5599,72.5599,72.5511,72.5599,6156.0
2020-09-09 11:05:00,82.91,82.91,82.9,82.91,17416.0,72.5599,72.5599,72.5511,72.5599,17416.0
2020-09-09 11:10:00,82.91,82.91,82.9,82.91,6631.0,72.5599,72.5599,72.5511,72.5599,6631.0
2020-09-09 11:15:00,82.91,82.91,82.9,82.91,2821.0,72.5599,72.5599,72.5511,72.5599,2821.0
2020-09-09 11:20:00,82.9,82.91,82.9,82.9,10470.0,72.5511,72.5599,72.5511,72.5511,10470.0
2020-09-09 11:25:00,82.91,82.91,82.9,82.91,4134.0,72.5599,72.5599,72.5511,72.5599,4134.0
2020-09-09 11:30:00,82.91,82.91,82.9,82.91,22857.0,72.5599,72.5599,72.5511,72.5599,22857.0
2020-09-09 11:35:00,82.91,82.91,82.9,82.91,2784.0,72.5599,72.5599,72.5511,72.5599,2784.0
2020-09-09 11:40:00,82.9,82.91,82.9,82.9,5559.0,72.5511,72.5599,72.5511,72.5511,5559.0
2020-09-09 11:45:00,82.9,82.91,82.9,82.91,7154.0,72.5511,72.5599,72.5511,72.5599,7154.0
2020-09-09 11:50:00,82.91,82.91,82.9,82.91,5119.0,72.5599,72.5599,72.5511,72.5599,5119.0
2020-09-09 11:55:00,82.91,82.91,82.9,82.91,11807.0,72.5599,72.5599,72.5511,72.5599,11807.0
2020-09-09 12:00:00,82.91,82.92,82.91,82.92,15820.0,72.5599,72.5686,72.5599,72.5686,15820.0
2020-09-09 12:05:00,82.91,82.92,82.91,82.92,7243.0,72.5599,72.5686,72.5599,72.5686,7243.0
2020-09-09 12:10:00,82.92,82.92,82.91,82.92,4755.0,72.5686,72.5686,72.5599,72.5686,4755.0
2020-09-09 12:15:00,82.92,82.92,82.91,82.92,7317.0,72.5686,72.5686,72.5599,72.5686,7317.0
2020-09-09 12:20:00,82.92,82.92,82.91,82.92,18724.0,72.5686,72.5686,72.5599,72.5686,18724.0
2020-09-09 12:25:00,82.91,82.92,82.91,82.92,8052.0,72.5599,72.5686,72.5599,72.5686,8052.0
2020-09-09 12:30:00,82.92,82.92,82.91,82.92,8024.0,72.5686,72.5686,72.5599,72.5686,8024.0
2020-09-09 12:35:00,82.92,82.92,82.91,82.92,9905.0,72.5686,72.5686,72.5599,72.5686,9905.0
2020-09-09 12:40:00,82.92,82.92,82.91,82.91,5910.0,72.5686,72.5686,72.5599,72.5599,5910.0
2020-09-09 12:45:00,82.92,82.92,82.91,82.92,9882.0,72.5686,72.5686,72.5599,72.5686,9882.0
2020-09-09 12:50:00,82.92,82.92,82.91,82.92,3258.0,72.5686,72.5686,72.5599,72.5686,3258.0
2020-09-09 12:55:00,82.92,82.92,82.91,82.91,32473.0,72.5686,72.5686,72.5599,72.5599,32473.0
2020-09-09 13:00:00,82.92,82.92,82.9,82.92,21685.0,72.5686,72.5686,72.5511,72.5686,21685.0
2020-09-09 13:05:00,82.92,82.92,82.9,82.91,10062.0,72.5686,72.5686,72.5511,72.5599,10062.0
2020-09-09 13:10:00,82.91,82.92,82.9,82.92,35165.0,72.5599,72.5686,72.5511,72.5686,35165.0
2020-09-09 13:15:00,82.92,82.92,82.91,82.92,7880.0,72.5686,72.5686,72.5599,72.5686,7880.0
2020-09-09 13:20:00,82.91,82.92,82.9,82.92,9886.0,72.5599,72.5686,72.5511,72.5686,9886.0
2020-09-09 13:25:00,82.92,82.92,82.91,82.91,8229.0,72.5686,72.5686,72.5599,72.5599,8229.0
2020-09-09 13:30:00,82.91,82.92,82.91,82.92,8263.0,72.5599,72.5686,72.5599,72.5686,8263.0
2020-09-09 13:35:00,82.91,82.92,82.91,82.91,10775.0,72.5599,72.5686,72.5599,72.5599,10775.0
2020-09-09 13:40:00,82.91,82.93,82.91,82.92,13819.0,72.5599,72.5774,72.5599,72.5686,13819.0
2020-09-09 13:45:00,82.93,82.93,82.92,82.92,25438.0,72.5774,72.5774,72.5686,72.5686,25438.0
2020-09-09 13:50:00,82.92,82.93,82.92,82.92,6249.0,72.5686,72.5774,72.5686,72.5686,6249.0
2020-09-09 13:55:00,82.93,82.93,82.91,82.92,19628.0,72.5774,72.5774,72.5599,72.5686,19628.0
2020-09-09 14:00:00,82.92,82.93,82.91,82.92,15374.0,72.5686,72.5774,72.5599,72.5686,15374.0
2020-09-09 14:05:00,82.92,82.93,82.91,82.91,12473.0,72.5686,72.5774,72.5599,72.5599,12473.0
2020-09-09 14:10:00,82.92,82.93,82.91,82.93,53040.0,72.5686,72.5774,72.5599,72.5774,53040.0
2020-09-09 14:15:00,82.92,82.93,82.92,82.92,3582.0,72.5686,72.5774,72.5686,72.5686,3582.0
2020-09-09 14:20:00,82.93,82.93,82.92,82.92,4599.0,72.5774,72.5774,72.5686,72.5686,4599.0
2020-09-09 14:25:00,82.92,82.93,82.92,82.92,5388.0,72.5686,72.5774,72.5686,72.5686,5388.0
2020-09-09 14:30:00,82.92,82.93,82.92,82.93,15563.0,72.5686,72.5774,72.5686,72.5774,15563.0
2020-09-09 14:35:00,82.92,82.93,82.92,82.92,6668.0,72.5686,72.5774,72.5686,72.5686,6668.0
2020-09-09 14:40:00,82.93,82.93,82.92,82.93,7568.0,72.5774,72.5774,72.5686,72.5774,7568.0
2020-09-09 14:45:00,82.92,82.93,82.92,82.92,11716.0,72.5686,72.5774,72.5686,72.5686,11716.0
2020-09-09 14:50:00,82.93,82.93,82.92,82.92,6300.0,72.5774,72.5774,72.5686,72.5686,6300.0
2020-09-09 14:55:00,82.92,82.93,82.92,82.92,15493.0,72.5686,72.5774,72.5686,72.5686,15493.0
2020-09-09 15:00:00,82.92,82.93,82.92,82.92,58936.0,72.5686,72.5774,72.5686,72.5686,58936.0
2020-09-09 15:05:00,82.92,82.93,82.91,82.92,14746.0,72.5686,72.5774,72.5599,72.5686,14746.0
2020-09-09 15:10:00,82.92,82.93,82.91,82.92,60022.0,72.5686,72.5774,72.5599,72.5686,60022.0
2020-09-09 15:15:00,82.93,82.93,82.92,82.93,16681.0,72.5774,72.5774,72.5686,72.5774,16681.0
2020-09-09 15:20:00,82.92,82.93,82.92,82.93,7591.0,72.5686,72.5774,72.5686,72.5774,7591.0
2020-09-09 15:25:00,82.92,82.93,82.92,82.92,16170.0,72.5686,72.5774,72.5686,72.5686,16170.0
2020-09-09 15:30:00,82.92,82.93,82.91,82.92,57098.0,72.5686,72.5774,72.5599,72.5686,57098.0
2020-09-09 15:35:00,82.92,82.92,82.91,82.92,21267.0,72.5686,72.5686,72.5599,72.5686,21267.0
2020-09-09 15:40:00,82.92,82.92,82.91,82.91,11656.0,72.5686,72.5686,72.5599,72.5599,11656.0
2020-09-09 15:45:00,82.92,82.92,82.91,82.92,18423.0,72.5686,72.5686,72.5599,72.5686,18423.0
2020-09-09 15:50:00,82.92,82.93,82.91,82.93,35976.0,72.5686,72.5774,72.5599,72.5774,35976.0
2020-09-09 15:55:00,82.92,82.93,82.92,82.93,42506.0,72.5686,72.5774,72.5686,72.5774,42506.0
2020-09-10 09:30:00,82.93,82.94,82.91,82.93,45130.0,72.5774,72.5861,72.5599,72.5774,45130.0
2020-09-10 09:35:00,82.92,82.93,82.92,82.92,8382.0,72.5686,72.5774,72.5686,72.5686,8382.0
2020-09-10 09:40:00,82.92,82.94,82.92,82.94,16197.0,72.5686,72.5861,72.5686,72.5861,16197.0
2020-09-10 09:45:00,82.94,82.94,82.93,82.93,7958.0,72.5861,72.5861,72.5774,72.5774,7958.0
2020-09-10 09:50:00,82.94,82.94,82.93,82.94,28247.0,72.5861,72.5861,72.5774,72.5861,28247.0
2020-09-10 09:55:00,82.94,82.94,82.93,82.94,10498.0,72.5861,72.5861,72.5774,72.5861,10498.0
2020-09-10 10:00:00,82.94,82.94,82.92,82.92,22333.0,72.5861,72.5861,72.5686,72.5686,22333.0
2020-09-10 10:05:00,82.92,82.93,82.92,82.93,7283.0,72.5686,72.5774,72.5686,72.5774,7283.0
2020-09-10 10:10:00,82.93,82.94,82.92,82.94,20795.0,72.5774,72.5861,72.5686,72.5861,20795.0
2020-09-10 10:15:00,82.94,82.94,82.93,82.93,9944.0,72.5861,72.5861,72.5774,72.5774,9944.0
2020-09-10 10:20:00,82.94,82.94,82.93,82.94,13185.0,72.5861,72.5861,72.5774,72.5861,13185.0
2020-09-10 10:25:00,82.93,82.93,82.92,82.92,22634.0,72.5774,72.5774,72.5686,72.5686,22634.0
2020-09-10 10:30:00,82.92,82.93,82.92,82.92,14207.0,72.5686,72.5774,72.5686,72.5686,14207.0
2020-09-10 10:35:00,82.94,82.94,82.92,82.92,5875.0,72.5861,72.5861,72.5686,72.5686,5875.0
2020-09-10 10:40:00,82.92,82.93,82.92,82.92,22547.0,72.5686,72.5774,72.5686,72.5686,22547.0
2020-09-10 10:45:00,82.93,82.93,82.91,82.92,19130.0,72.5774,72.5774,72.5599,72.5686,19130.0
2020-09-10 10:50:00,82.92,82.93,82.91,82.93,28447.0,72.5686,72.5774,72.5599,72.5774,28447.0
2020-09-10 10:55:00,82.93,82.93,82.91,82.91,10377.0,72.5774,72.5774,72.5599,72.5599,10377.0
2020-09-10 11:00:00,82.91,82.92,82.9,82.9,17040.0,72.5599,72.5686,72.5511,72.5511,17040.0
2020-09-10 11:05:00,82.91,82.92,82.9,82.92,15656.0,72.5599,72.5686,72.5511,72.5686,15656.0
2020-09-10 11:10:00,82.92,82.92,82.91,82.92,10243.0,72.5686,72.5686,72.5599,72.5686,10243.0
2020-09-10 11:15:00,82.92,82.92,82.9,82.9,8012.0,72.5686,72.5686,72.5511,72.5511,8012.0
2020-09-10 11:20:00,82.9,82.91,82.9,82.9,5510.0,72.5511,72.5599,72.5511,72.5511,5510.0
2020-09-10 11:25:00,82.9,82.92,82.9,82.91,13619.0,72.5511,72.5686,72.5511,72.5599,13619.0
2020-09-10 11:30:00,82.92,82.92,82.9,82.91,15389.0,72.5686,72.5686,72.5511,72.5599,15389.0
2020-09-10 11:35:00,82.91,82.91,82.9,82.9,7836.0,72.5599,72.5599,72.5511,72.5511,7836.0
2020-09-10 11:40:00,82.9,82.91,82.9,82.91,13601.0,72.5511,72.5599,72.5511,72.5599,13601.0
2020-09-10 11:45:00,82.91,82.91,82.9,82.91,8487.0,72.5599,72.5599,72.5511,72.5599,8487.0
2020-09-10 11:50:00,82.9,82.91,82.9,82.9,16768.0,72.5511,72.5599,72.5511,72.5511,16768.0
2020-09-10 11:55:00,82.91,82.91,82.9,82.9,9996.0,72.5599,72.5599,72.5511,72.5511,9996.0
2020-09-10 12:00:00,82.91,82.91,82.89,82.89,14767.0,72.5599,72.5599,72.5424,72.5424,14767.0
2020-09-10 12:05:00,82.9,82.9,82.89,82.9,9927.0,72.5511,72.5511,72.5424,72.5511,9927.0
2020-09-10 12:10:00,82.91,82.91,82.9,82.91,7890.0,72.5599,72.5599,72.5511,72.5599,7890.0
2020-09-10 12:15:00,82.9,82.91,82.9,82.9,6552.0,72.5511,72.5599,72.5511,72.5511,6552.0
2020-09-10 12:20:00,82.9,82.91,82.9,82.91,4263.0,72.5511,72.5599,72.5511,72.5599,4263.0
2020-09-10 12:25:00,82.9,82.92,82.9,82.92,7197.0,72.5511,72.5686,72.5511,72.5686,7197.0
2020-09-10 12:30:00,82.92,82.92,82.91,82.92,11656.0,72.5686,72.5686,72.5599,72.5686,11656.0
2020-09-10 12:35:00,82.91,82.92,82.9,82.9,11644.0,72.5599,72.5686,72.5511,72.5511,11644.0
2020-09-10 12:40:00,82.9,82.92,82.9,82.92,11876.0,72.5511,72.5686,72.5511,72.5686,11876.0
2020-09-10 12:45:00,82.92,82.92,82.91,82.92,10744.0,72.5686,72.5686,72.5599,72.5686,10744.0
2020-09-10 12:50:00,82.92,82.92,82.91,82.92,10865.0,72.5686,72.5686,72.5599,72.5686,10865.0
2020-09-10 12:55:00,82.92,82.92,82.9,82.91,11122.0,72.5686,72.5686,72.5511,72.5599,11122.0
2020-09-10 13:00:00,82.92,82.92,82.91,82.92,4057.0,72.5686,72.5686,72.5599,72.5686,4057.0
2020-09-10 13:05:00,82.92,82.92,82.91,82.92,6838.0,72.5686,72.5686,72.5599,72.5686,6838.0
2020-09-10 13:10:00,82.92,82.93,82.91,82.93,10911.0,72.5686,72.5774,72.5599,72.5774,10911.0
2020-09-10 13:15:00,82.93,82.93,82.92,82.93,5632.0,72.5774,72.5774,72.5686,72.5774,5632.0
2020-09-10 13:20:00,82.92,82.94,82.92,82.92,10388.0,72.5686,72.5861,72.5686,72.5686,10388.0
2020-09-10 13:25:00,82.93,82.93,82.92,82.92,13187.0,72.5774,72.5774,72.5686,72.5686,13187.0
2020-09-10 13:30:00,82.92,82.95,82.92,82.95,24799.0,72.5686,72.5949,72.5686,72.5949,24799.0
2020-09-10 13:35:00,82.94,82.95,82.94,82.95,9721.0,72.5861,72.5949,72.5861,72.5949,9721.0
2020-09-10 13:40:00,82.95,82.95,82.94,82.95,22217.0,72.5949,72.5949,72.5861,72.5949,22217.0
2020-09-10 13:45:00,82.94,82.95,82.94,82.95,5288.0,72.5861,72.5949,72.5861,72.5949,5288.0
2020-09-10 13:50:00,82.95,82.95,82.94,82.95,19283.0,72.5949,72.5949,72.5861,72.5949,19283.0
2020-09-10 13:55:00,82.95,82.95,82.94,82.95,18495.0,72.5949,72.5949,72.5861,72.5949,18495.0
2020-09-10 14:00:00,82.94,82.95,82.94,82.95,13901.0,72.5861,72.5949,72.5861,72.5949,13901.0
2020-09-10 14:05:00,82.95,82.95,82.94,82.94,8575.0,72.5949,72.5949,72.5861,72.5861,8575.0
2020-09-10 14:10:00,82.95,82.95,82.94,82.94,11726.0,72.5949,72.5949,72.5861,72.5861,11726.0
2020-09-10 14:15:00,82.94,82.94,82.92,82.93,17572.0,72.5861,72.5861,72.5686,72.5774,17572.0
2020-09-10 14:20:00,82.92,82.93,82.92,82.93,11086.0,72.5686,72.5774,72.5686,72.5774,11086.0
2020-09-10 14:25:00,82.92,82.93,82.9,82.91,11323.0,72.5686,72.5774,72.5511,72.5599,11323.0
2020-09-10 14:30:00,82.9,82.92,82.89,82.92,14246.0,72.5511,72.5686,72.5424,72.5686,14246.0
2020-09-10 14:35:00,82.92,82.92,82.91,82.92,9344.0,72.5686,72.5686,72.5599,72.5686,9344.0
2020-09-10 14:40:00,82.92,82.93,82.9,82.91,24316.0,72.5686,72.5774,72.5511,72.5599,24316.0
2020-09-10 14:45:00,82.91,82.92,82.9,82.92,9833.0,72.5599,72.5686,72.5511,72.5686,9833.0
2020-09-10 14:50:00,82.91,82.93,82.91,82.92,14818.0,72.5599,72.5774,72.5599,72.5686,14818.0
2020-09-10 14:55:00,82.93,82.94,82.92,82.94,10987.0,72.5774,72.5861,72.5686,72.5861,10987.0
2020-09-10 15:00:00,82.93,82.94,82.91,82.92,11087.0,72.5774,72.5861,72.5599,72.5686,11087.0
2020-09-10 15:05:00,82.92,82.93,82.91,82.92,14203.0,72.5686,72.5774,72.5599,72.5686,14203.0
2020-09-10 15:10:00,82.93,82.93,82.91,82.93,13558.0,72.5774,72.5774,72.5599,72.5774,13558.0
2020-09-10 15:15:00,82.92,82.93,82.9,82.91,17327.0,72.5686,72.5774,72.5511,72.5599,17327.0
2020-09-10 15:20:00,82.92,82.92,82.91,82.92,20687.0,72.5686,72.5686,72.5599,72.5686,20687.0
2020-09-10 15:25:00,82.91,82.92,82.91,82.92,11451.0,72.5599,72.5686,72.5599,72.5686,11451.0
2020-09-10 15:30:00,82.92,82.92,82.91,82.92,20422.0,72.5686,72.5686,72.5599,72.5686,20422.0
2020-09-10 15:35:00,82.92,82.93,82.91,82.92,16014.0,72.5686,72.5774,72.5599,72.5686,16014.0
2020-09-10 15:40:00,82.92,82.93,82.92,82.93,9474.0,72.5686,72.5774,72.5686,72.5774,9474.0
2020-09-10 15:45:00,82.92,82.93,82.92,82.92,24851.0,72.5686,72.5774,72.5686,72.5686,24851.0
2020-09-10 15:50:00,82.93,82.93,82.92,82.92,44293.0,72.5774,72.5774,72.5686,72.5686,44293.0
2020-09-10 15:55:00,82.92,82.93,82.91,82.92,19193.0,72.5686,72.5774,72.5599,72.5686,19193.0
2020-09-11 09:30:00,82.88,82.94,82.85,82.92,47983.0,72.5336,72.5861,72.5074,72.5686,47983.0
2020-09-11 09:35:00,82.92,82.92,82.9,82.92,18375.0,72.5686,72.5686,72.5511,72.5686,18375.0
2020-09-11 09:40:00,82.91,82.92,82.91,82.92,15077.0,72.5599,72.5686,72.5599,72.5686,15077.0
2020-09-11 09:45:00,82.92,82.92,82.91,82.92,12638.0,72.5686,72.5686,72.5599,72.5686,12638.0
2020-09-11 09:50:00,82.92,82.92,82.91,82.92,8191.0,72.5686,72.5686,72.5599,72.5686,8191.0
2020-09-11 09:55:00,82.92,82.92,82.9,82.91,16689.0,72.5686,72.5686,72.5511,72.5599,16689.0
2020-09-11 10:00:00,82.91,82.91,82.9,82.91,18689.0,72.5599,72.5599,72.5511,72.5599,18689.0
2020-09-11 10:05:00,82.91,82.92,82.9,82.91,12670.0,72.5599,72.5686,72.5511,72.5599,12670.0
2020-09-11 10:10:00,82.92,82.92,82.91,82.92,3409.0,72.5686,72.5686,72.5599,72.5686,3409.0
2020-09-11 10:15:00,82.92,82.92,82.91,82.92,7818.0,72.5686,72.5686,72.5599,72.5686,7818.0
2020-09-11 10:20:00,82.92,82.93,82.91,82.92,175026.0,72.5686,72.5774,72.5599,72.5686,175026.0
2020-09-11 10:25:00,82.92,82.93,82.92,82.92,6602.0,72.5686,72.5774,72.5686,72.5686,6602.0
2020-09-11 10:30:00,82.93,82.93,82.91,82.91,3333.0,72.5774,72.5774,72.5599,72.5599,3333.0
2020-09-11 10:35:00,82.92,82.92,82.91,82.92,7078.0,72.5686,72.5686,72.5599,72.5686,7078.0
2020-09-11 10:40:00,82.91,82.92,82.91,82.92,15929.0,72.5599,72.5686,72.5599,72.5686,15929.0
2020-09-11 10:45:00,82.92,82.92,82.91,82.92,9415.0,72.5686,72.5686,72.5599,72.5686,9415.0
2020-09-11 10:50:00,82.92,82.93,82.91,82.92,39487.0,72.5686,72.5774,72.5599,72.5686,39487.0
2020-09-11 10:55:00,82.93,82.93,82.92,82.93,7885.0,72.5774,72.5774,72.5686,72.5774,7885.0
2020-09-11 11:00:00,82.92,82.93,82.92,82.92,4887.0,72.5686,72.5774,72.5686,72.5686,4887.0
2020-09-11 11:05:00,82.92,82.93,82.92,82.92,6164.0,72.5686,72.5774,72.5686,72.5686,6164.0
2020-09-11 11:10:00,82.92,82.93,82.92,82.92,13722.0,72.5686,72.5774,72.5686,72.5686,13722.0
2020-09-11 11:15:00,82.92,82.93,82.91,82.92,14260.0,72.5686,72.5774,72.5599,72.5686,14260.0
2020-09-11 11:20:00,82.91,82.92,82.91,82.92,8774.0,72.5599,72.5686,72.5599,72.5686,8774.0
2020-09-11 11:25:00,82.91,82.93,82.91,82.92,32558.0,72.5599,72.5774,72.5599,72.5686,32558.0
2020-09-11 11:30:00,82.92,82.93,82.92,82.92,43340.0,72.5686,72.5774,72.5686,72.5686,43340.0
2020-09-11 11:35:00,82.92,82.94,82.92,82.92,201410.0,72.5686,72.5861,72.5686,72.5686,201410.0
2020-09-11 11:40:00,82.93,82.93,82.92,82.92,8760.0,72.5774,72.5774,72.5686,72.5686,8760.0
2020-09-11 11:45:00,82.92,82.93,82.92,82.92,25091.0,72.5686,72.5774,72.5686,72.5686,25091.0
2020-09-11 11:50:00,82.92,82.93,82.92,82.92,11566.0,72.5686,72.5774,72.5686,72.5686,11566.0
2020-09-11 11:55:00,82.92,82.93,82.92,82.92,9096.0,72.5686,72.5774,72.5686,72.5686,9096.0
2020-09-11 12:00:00,82.92,82.93,82.92,82.93,5544.0,72.5686,72.5774,72.5686,72.5774,5544.0
2020-09-11 12:05:00,82.93,82.94,82.92,82.94,78613.0,72.5774,72.5861,72.5686,72.5861,78613.0
2020-09-11 12:10:00,82.94,82.94,82.93,82.94,6097.0,72.5861,72.5861,72.5774,72.5861,6097.0
2020-09-11 12:15:00,82.94,82.94,82.93,82.94,858.0,72.5861,72.5861,72.5774,72.5861,858.0
2020-09-11 12:20:00,82.94,82.94,82.93,82.94,11774.0,72.5861,72.5861,72.5774,72.5861,11774.0
2020-09-11 12:25:00,82.93,82.94,82.93,82.94,4198.0,72.5774,72.5861,72.5774,72.5861,4198.0
2020-09-11 12:30:00,82.94,82.94,82.93,82.94,4456.0,72.5861,72.5861,72.5774,72.5861,4456.0
2020-09-11 12:35:00,82.94,82.94,82.93,82.94,14851.0,72.5861,72.5861,72.5774,72.5861,14851.0
2020-09-11 12:40:00,82.93,82.95,82.93,82.95,62232.0,72.5774,72.5949,72.5774,72.5949,62232.0
2020-09-11 12:45:00,82.95,82.95,82.94,82.95,34524.0,72.5949,72.5949,72.5861,72.5949,34524.0
2020-09-11 12:50:00,82.95,82.95,82.94,82.95,11486.0,72.5949,72.5949,72.5861,72.5949,11486.0
2020-09-11 12:55:00,82.95,82.95,82.94,82.94,14385.0,72.5949,72.5949,72.5861,72.5861,14385.0
2020-09-11 13:00:00,82.95,82.95,82.94,82.95,5197.0,72.5949,72.5949,72.5861,72.5949,5197.0
2020-09-11 13:05:00,82.95,82.95,82.94,82.95,14017.0,72.5949,72.5949,72.5861,72.5949,14017.0
2020-09-11 13:10:00,82.95,82.95,82.94,82.95,12004.0,72.5949,72.5949,72.5861,72.5949,12004.0
2020-09-11 13:15:00,82.94,82.95,82.94,82.95,7803.0,72.5861,72.5949,72.5861,72.5949,7803.0
2020-09-11 13:20:00,82.95,82.95,82.94,82.95,3030.0,72.5949,72.5949,72.5861,72.5949,3030.0
2020-09-11 13:25:00,82.95,82.95,82.94,82.94,28378.0,72.5949,72.5949,72.5861,72.5861,28378.0
2020-09-11 13:30:00,82.95,82.95,82.93,82.94,12899.0,72.5949,72.5949,72.5774,72.5861,12899.0
2020-09-11 13:35:00,82.94,82.94,82.93,82.94,15682.0,72.5861,72.5861,72.5774,72.5861,15682.0
2020-09-11 13:40:00,82.94,82.94,82.93,82.94,9107.0,72.5861,72.5861,72.5774,72.5861,9107.0
2020-09-11 13:45:00,82.94,82.94,82.93,82.94,20043.0,72.5861,72.5861,72.5774,72.5861,20043.0
2020-09-11 13:50:00,82.94,82.94,82.93,82.94,5779.0,72.5861,72.5861,72.5774,72.5861,5779.0
2020-09-11 13:55:00,82.94,82.94,82.93,82.94,17236.0,72.5861,72.5861,72.5774,72.5861,17236.0
2020-09-11 14:00:00,82.94,82.95,82.93,82.95,9017.0,72.5861,72.5949,72.5774,72.5949,9017.0
2020-09-11 14:05:00,82.95,82.95,82.94,82.95,8742.0,72.5949,72.5949,72.5861,72.5949,8742.0
2020-09-11 14:10:00,82.94,82.95,82.94,82.95,7455.0,72.5861,72.5949,72.5861,72.5949,7455.0
2020-09-11 14:15:00,82.95,82.95,82.94,82.95,8334.0,72.5949,72.5949,72.5861,72.5949,8334.0
2020-09-11 14:20:00,82.95,82.95,82.94,82.95,8688.0,72.5949,72.5949,72.5861,72.5949,8688.0
2020-09-11 14:25:00,82.95,82.95,82.94,82.95,44794.0,72.5949,72.5949,72.5861,72.5949,44794.0
2020-09-11 14:30:00,82.95,82.96,82.94,82.95,16038.0,72.5949,72.6036,72.5861,72.5949,16038.0
2020-09-11 14:35:00,82.96,82.96,82.95,82.95,24073.0,72.6036,72.6036,72.5949,72.5949,24073.0
2020-09-11 14:40:00,82.96,82.97,82.95,82.97,25735.0,72.6036,72.6124,72.5949,72.6124,25735.0
2020-09-11 14:45:00,82.97,82.97,82.95,82.96,24811.0,72.6124,72.6124,72.5949,72.6036,24811.0
2020-09-11 14:50:00,82.95,82.97,82.95,82.97,71076.0,72.5949,72.6124,72.5949,72.6124,71076.0
2020-09-11 14:55:00,82.97,82.97,82.96,82.97,10358.0,72.6124,72.6124,72.6036,72.6124,10358.0
2020-09-11 15:00:00,82.97,82.97,82.96,82.97,8329.0,72.6124,72.6124,72.6036,72.6124,8329.0
2020-09-11 15:05:00,82.97,82.97,82.96,82.97,6542.0,72.6124,72.6124,72.6036,72.6124,6542.0
2020-09-11 15:10:00,82.96,82.97,82.96,82.97,14463.0,72.6036,72.6124,72.6036,72.6124,14463.0
2020-09-11 15:15:00,82.97,82.97,82.96,82.97,32298.0,72.6124,72.6124,72.6036,72.6124,32298.0
2020-09-11 15:20:00,82.97,82.97,82.96,82.97,24905.0,72.6124,72.6124,72.6036,72.6124,24905.0
2020-09-11 15:25:00,82.97,82.97,82.96,82.97,65085.0,72.6124,72.6124,72.6036,72.6124,65085.0
2020-09-11 15:30:00,82.97,82.98,82.96,82.98,24105.0,72.6124,72.6211,72.6036,72.6211,24105.0
2020-09-11 15:35:00,82.98,82.98,82.96,82.97,29448.0,72.6211,72.6211,72.6036,72.6124,29448.0
2020-09-11 15:40:00,82.97,82.98,82.96,82.96,24838.0,72.6124,72.6211,72.6036,72.6036,24838.0
2020-09-11 15:45:00,82.97,82.98,82.96,82.97,21710.0,72.6124,72.6211,72.6036,72.6124,21710.0
2020-09-11 15:50:00,82.96,82.97,82.95,82.95,12562.0,72.6036,72.6124,72.5949,72.5949,12562.0
2020-09-11 15:55:00,82.95,82.96,82.94,82.94,22242.0,72.5949,72.6036,72.5861,72.5861,22242.0
2020-09-14 09:30:00,82.94,82.96,82.93,82.95,157315.0,72.5861,72.6036,72.5774,72.5949,157315.0
2020-09-14 09:35:00,82.96,82.98,82.95,82.97,70473.0,72.6036,72.6211,72.5949,72.6124,70473.0
2020-09-14 09:40:00,82.97,82.98,82.95,82.96,28451.0,72.6124,72.6211,72.5949,72.6036,28451.0
2020-09-14 09:45:00,82.95,82.98,82.95,82.98,31609.0,72.5949,72.6211,72.5949,72.6211,31609.0
2020-09-14 09:50:00,82.98,82.98,82.96,82.97,23980.0,72.6211,72.6211,72.6036,72.6124,23980.0
2020-09-14 09:55:00,82.97,82.97,82.96,82.97,14553.0,72.6124,72.6124,72.6036,72.6124,14553.0
2020-09-14 10:00:00,82.96,82.97,82.96,82.96,8108.0,72.6036,72.6124,72.6036,72.6036,8108.0
2020-09-14 10:05:00,82.96,82.97,82.96,82.97,13204.0,72.6036,72.6124,72.6036,72.6124,13204.0
2020-09-14 10:10:00,82.97,82.97,82.96,82.97,15763.0,72.6124,72.6124,72.6036,72.6124,15763.0
2020-09-14 10:15:00,82.97,82.97,82.96,82.97,14105.0,72.6124,72.6124,72.6036,72.6124,14105.0
2020-09-14 10:20:00,82.97,82.98,82.96,82.98,22256.0,72.6124,72.6211,72.6036,72.6211,22256.0
2020-09-14 10:25:00,82.98,82.98,82.97,82.98,8647.0,72.6211,72.6211,72.6124,72.6211,8647.0
2020-09-14 10:30:00,82.98,82.98,82.97,82.98,5030.0,72.6211,72.6211,72.6124,72.6211,5030.0
2020-09-14 10:35:00,82.98,82.98,82.96,82.97,5648.0,72.6211,72.6211,72.6036,72.6124,5648.0
2020-09-14 10:40:00,82.97,82.97,82.96,82.97,9916.0,72.6124,72.6124,72.6036,72.6124,9916.0
2020-09-14 10:45:00,82.97,82.97,82.96,82.97,6985.0,72.6124,72.6124,72.6036,72.6124,6985.0
2020-09-14 10:50:00,82.97,82.97,82.96,82.97,2225.0,72.6124,72.6124,72.6036,72.6124,2225.0
2020-09-14 10:55:00,82.97,82.97,82.96,82.97,4057.0,72.6124,72.6124,72.6036,72.6124,4057.0
2020-09-14 11:00:00,82.96,82.97,82.96,82.97,7641.0,72.6036,72.6124,72.6036,72.6124,7641.0
2020-09-14 11:05:00,82.97,82.97,82.96,82.97,7468.0,72.6124,72.6124,72.6036,72.6124,7468.0
2020-09-14 11:10:00,82.97,82.97,82.96,82.97,8559.0,72.6124,72.6124,72.6036,72.6124,8559.0
2020-09-14 11:15:00,82.97,82.97,82.96,82.97,10679.0,72.6124,72.6124,72.6036,72.6124,10679.0
2020-09-14 11:20:00,82.97,82.97,82.96,82.97,3498.0,72.6124,72.6124,72.6036,72.6124,3498.0
2020-09-14 11:25:00,82.97,82.97,82.96,82.97,10366.0,72.6124,72.6124,72.6036,72.6124,10366.0
2020-09-14 11:30:00,82.96,82.98,82.96,82.98,11689.0,72.6036,72.6211,72.6036,72.6211,11689.0
2020-09-14 11:35:00,82.98,82.98,82.97,82.98,9290.0,72.6211,72.6211,72.6124,72.6211,9290.0
2020-09-14 11:40:00,82.98,82.98,82.97,82.98,6835.0,72.6211,72.6211,72.6124,72.6211,6835.0
2020-09-14 11:45:00,82.98,82.98,82.97,82.98,31998.0,72.6211,72.6211,72.6124,72.6211,31998.0
2020-09-14 11:50:00,82.98,82.98,82.97,82.98,6815.0,72.6211,72.6211,72.6124,72.6211,6815.0
2020-09-14 11:55:00,82.97,82.98,82.97,82.97,7866.0,72.6124,72.6211,72.6124,72.6124,7866.0
2020-09-14 12:00:00,82.98,82.98,82.97,82.98,7994.0,72.6211,72.6211,72.6124,72.6211,7994.0
2020-09-14 12:05:00,82.98,82.98,82.97,82.98,12870.0,72.6211,72.6211,72.6124,72.6211,12870.0
2020-09-14 12:10:00,82.97,82.98,82.97,82.98,4701.0,72.6124,72.6211,72.6124,72.6211,4701.0
2020-09-14 12:15:00,82.98,82.98,82.97,82.97,10123.0,72.6211,72.6211,72.6124,72.6124,10123.0
2020-09-14 12:20:00,82.98,82.98,82.97,82.98,9863.0,72.6211,72.6211,72.6124,72.6211,9863.0
2020-09-14 12:25:00,82.97,82.98,82.97,82.97,5480.0,72.6124,72.6211,72.6124,72.6124,5480.0
2020-09-14 12:30:00,82.97,82.98,82.97,82.97,6363.0,72.6124,72.6211,72.6124,72.6124,6363.0
2020-09-14 12:35:00,82.97,82.98,82.97,82.98,3885.0,72.6124,72.6211,72.6124,72.6211,3885.0
2020-09-14 12:40:00,82.97,82.98,82.97,82.98,6343.0,72.6124,72.6211,72.6124,72.6211,6343.0
2020-09-14 12:45:00,82.97,82.98,82.97,82.97,5709.0,72.6124,72.6211,72.6124,72.6124,5709.0
2020-09-14 12:50:00,82.98,82.98,82.97,82.98,17019.0,72.6211,72.6211,72.6124,72.6211,17019.0
2020-09-14 12:55:00,82.98,82.98,82.97,82.98,9039.0,72.6211,72.6211,72.6124,72.6211,9039.0
2020-09-14 13:00:00,82.98,82.98,82.97,82.98,7356.0,72.6211,72.6211,72.6124,72.6211,7356.0
2020-09-14 13:05:00,82.97,82.98,82.97,82.98,5809.0,72.6124,72.6211,72.6124,72.6211,5809.0
2020-09-14 13:10:00,82.98,82.98,82.97,82.97,7289.0,72.6211,72.6211,72.6124,72.6124,7289.0
2020-09-14 13:15:00,82.97,82.98,82.97,82.98,13734.0,72.6124,72.6211,72.6124,72.6211,13734.0
2020-09-14 13:20:00,82.98,82.98,82.97,82.98,5641.0,72.6211,72.6211,72.6124,72.6211,5641.0
2020-09-14 13:25:00,82.97,82.98,82.97,82.98,5092.0,72.6124,72.6211,72.6124,72.6211,5092.0
2020-09-14 13:30:00,82.98,82.98,82.97,82.98,9069.0,72.6211,72.6211,72.6124,72.6211,9069.0
2020-09-14 13:35:00,82.98,82.98,82.97,82.98,4974.0,72.6211,72.6211,72.6124,72.6211,4974.0
2020-09-14 13:40:00,82.97,82.98,82.96,82.97,15225.0,72.6124,72.6211,72.6036,72.6124,15225.0
2020-09-14 13:45:00,82.96,82.98,82.96,82.98,45099.0,72.6036,72.6211,72.6036,72.6211,45099.0
2020-09-14 13:50:00,82.98,82.98,82.97,82.97,6381.0,72.6211,72.6211,72.6124,72.6124,6381.0
2020-09-14 13:55:00,82.98,82.98,82.97,82.97,11924.0,72.6211,72.6211,72.6124,72.6124,11924.0
2020-09-14 14:00:00,82.98,82.98,82.97,82.98,6446.0,72.6211,72.6211,72.6124,72.6211,6446.0
2020-09-14 14:05:00,82.98,82.98,82.97,82.97,11607.0,72.6211,72.6211,72.6124,72.6124,11607.0
2020-09-14 14:10:00,82.98,82.98,82.97,82.98,13170.0,72.6211,72.6211,72.6124,72.6211,13170.0
2020-09-14 14:15:00,82.98,82.98,82.97,82.97,12601.0,72.6211,72.6211,72.6124,72.6124,12601.0
2020-09-14 14:20:00,82.98,82.98,82.97,82.97,2530.0,72.6211,72.6211,72.6124,72.6124,2530.0
2020-09-14 14:25:00,82.97,82.98,82.97,82.97,10604.0,72.6124,72.6211,72.6124,72.6124,10604.0
2020-09-14 14:30:00,82.98,82.98,82.97,82.97,10125.0,72.6211,72.6211,72.6124,72.6124,10125.0
2020-09-14 14:35:00,82.97,82.98,82.97,82.97,17791.0,72.6124,72.6211,72.6124,72.6124,17791.0
2020-09-14 14:40:00,82.97,82.98,82.97,82.97,10922.0,72.6124,72.6211,72.6124,72.6124,10922.0
2020-09-14 14:45:00,82.98,82.98,82.97,82.98,10518.0,72.6211,72.6211,72.6124,72.6211,10518.0
2020-09-14 14:50:00,82.97,82.98,82.97,82.98,10805.0,72.6124,72.6211,72.6124,72.6211,10805.0
2020-09-14 14:55:00,82.97,82.98,82.97,82.97,10839.0,72.6124,72.6211,72.6124,72.6124,10839.0
2020-09-14 15:00:00,82.97,82.98,82.97,82.98,5703.0,72.6124,72.6211,72.6124,72.6211,5703.0
2020-09-14 15:05:00,82.97,82.98,82.97,82.98,21271.0,72.6124,72.6211,72.6124,72.6211,21271.0
2020-09-14 15:10:00,82.97,82.98,82.96,82.97,11563.0,72.6124,72.6211,72.6036,72.6124,11563.0
2020-09-14 15:15:00,82.97,82.97,82.96,82.96,8471.0,72.6124,72.6124,72.6036,72.6036,8471.0
2020-09-14 15:20:00,82.97,82.97,82.96,82.97,5701.0,72.6124,72.6124,72.6036,72.6124,5701.0
2020-09-14 15:25:00,82.96,82.97,82.96,82.96,6812.0,72.6036,72.6124,72.6036,72.6036,6812.0
2020-09-14 15:30:00,82.97,82.97,82.95,82.95,11151.0,72.6124,72.6124,72.5949,72.5949,11151.0
2020-09-14 15:35:00,82.95,82.96,82.95,82.95,11513.0,72.5949,72.6036,72.5949,72.5949,11513.0
2020-09-14 15:40:00,82.95,82.96,82.93,82.94,33364.0,72.5949,72.6036,72.5774,72.5861,33364.0
2020-09-14 15:45:00,82.93,82.95,82.93,82.95,27525.0,72.5774,72.5949,72.5774,72.5949,27525.0
2020-09-14 15:50:00,82.95,82.96,82.94,82.95,27265.0,72.5949,72.6036,72.5861,72.5949,27265.0
2020-09-14 15:55:00,82.95,82.96,82.95,82.95,27651.0,72.5949,72.6036,72.5949,72.5949,27651.0
2020-09-15 09:30:00,82.95,82.98,82.93,82.97,85198.0,72.5949,72.6211,72.5774,72.6124,85198.0
2020-09-15 09:35:00,82.97,82.98,82.96,82.98,25700.0,72.6124,72.6211,72.6036,72.6211,25700.0
2020-09-15 09:40:00,82.98,82.98,82.97,82.98,19613.0,72.6211,72.6211,72.6124,72.6211,19613.0
2020-09-15 09:45:00,82.98,82.98,82.95,82.95,28648.0,72.6211,72.6211,72.5949,72.5949,28648.0
2020-09-15 09:50:00,82.95,82.98,82.95,82.98,40595.0,72.5949,72.6211,72.5949,72.6211,40595.0
2020-09-15 09:55:00,82.98,82.98,82.97,82.98,12877.0,72.6211,72.6211,72.6124,72.6211,12877.0
2020-09-15 10:00:00,82.98,82.98,82.97,82.98,14214.0,72.6211,72.6211,72.6124,72.6211,14214.0
2020-09-15 10:05:00,82.98,82.98,82.97,82.98,4781.0,72.6211,72.6211,72.6124,72.6211,4781.0
2020-09-15 10:10:00,82.98,82.98,82.97,82.98,8723.0,72.6211,72.6211,72.6124,72.6211,8723.0
2020-09-15 10:15:00,82.97,82.98,82.97,82.98,4205.0,72.6124,72.6211,72.6124,72.6211,4205.0
2020-09-15 10:20:00,82.98,82.98,82.97,82.97,14942.0,72.6211,72.6211,72.6124,72.6124,14942.0
2020-09-15 10:25:00,82.97,82.98,82.97,82.98,4288.0,72.6124,72.6211,72.6124,72.6211,4288.0
2020-09-15 10:30:00,82.97,82.98,82.97,82.97,10423.0,72.6124,72.6211,72.6124,72.6124,10423.0
2020-09-15 10:35:00,82.98,82.98,82.97,82.98,8499.0,72.6211,72.6211,72.6124,72.6211,8499.0
2020-09-15 10:40:00,82.98,82.98,82.97,82.97,3333.0,72.6211,72.6211,72.6124,72.6124,3333.0
2020-09-15 10:45:00,82.98,82.98,82.97,82.98,8302.0,72.6211,72.6211,72.6124,72.6211,8302.0
2020-09-15 10:50:00,82.98,82.99,82.97,82.98,25075.0,72.6211,72.6299,72.6124,72.6211,25075.0
2020-09-15 10:55:00,82.98,82.98,82.97,82.98,2299.0,72.6211,72.6211,72.6124,72.6211,2299.0
2020-09-15 11:00:00,82.97,82.98,82.97,82.98,9470.0,72.6124,72.6211,72.6124,72.6211,9470.0
2020-09-15 11:05:00,82.98,82.98,82.97,82.98,15266.0,72.6211,72.6211,72.6124,72.6211,15266.0
2020-09-15 11:10:00,82.98,82.98,82.97,82.98,18438.0,72.6211,72.6211,72.6124,72.6211,18438.0
2020-09-15 11:15:00,82.98,82.98,82.97,82.98,10434.0,72.6211,72.6211,72.6124,72.6211,10434.0
2020-09-15 11:20:00,82.98,82.98,82.97,82.98,27346.0,72.6211,72.6211,72.6124,72.6211,27346.0
2020-09-15 11:25:00,82.97,82.98,82.97,82.97,15083.0,72.6124,72.6211,72.6124,72.6124,15083.0
2020-09-15 11:30:00,82.97,82.98,82.97,82.98,11228.0,72.6124,72.6211,72.6124,72.6211,11228.0
2020-09-15 11:35:00,82.98,82.98,82.97,82.97,24206.0,72.6211,72.6211,72.6124,72.6124,24206.0
2020-09-15 11:40:00,82.97,82.98,82.96,82.97,53933.0,72.6124,72.6211,72.6036,72.6124,53933.0
2020-09-15 11:45:00,82.96,82.97,82.96,82.97,13729.0,72.6036,72.6124,72.6036,72.6124,13729.0
2020-09-15 11:50:00,82.97,82.97,82.96,82.97,3592.0,72.6124,72.6124,72.6036,72.6124,3592.0
2020-09-15 11:55:00,82.97,82.97,82.96,82.97,18076.0,72.6124,72.6124,72.6036,72.6124,18076.0
2020-09-15 12:00:00,82.97,82.97,82.96,82.97,9595.0,72.6124,72.6124,72.6036,72.6124,9595.0
2020-09-15 12:05:00,82.97,82.97,82.96,82.97,10490.0,72.6124,72.6124,72.6036,72.6124,10490.0
2020-09-15 12:10:00,82.96,82.97,82.96,82.97,10554.0,72.6036,72.6124,72.6036,72.6124,10554.0
2020-09-15 12:15:00,82.97,82.97,82.96,82.97,10151.0,72.6124,72.6124,72.6036,72.6124,10151.0
2020-09-15 12:20:00,82.97,82.97,82.96,82.97,9012.0,72.6124,72.6124,72.6036,72.6124,9012.0
2020-09-15 12:25:00,82.97,82.97,82.96,82.96,5844.0,72.6124,72.6124,72.6036,72.6036,5844.0
2020-09-15 12:30:00,82.97,82.97,82.96,82.96,13944.0,72.6124,72.6124,72.6036,72.6036,13944.0
2020-09-15 12:35:00,82.97,82.97,82.96,82.97,4194.0,72.6124,72.6124,72.6036,72.6124,4194.0
2020-09-15 12:40:00,82.97,82.97,82.96,82.97,8394.0,72.6124,72.6124,72.6036,72.6124,8394.0
2020-09-15 12:45:00,82.97,82.97,82.96,82.97,36369.0,72.6124,72.6124,72.6036,72.6124,36369.0
2020-09-15 12:50:00,82.97,82.97,82.96,82.97,2779.0,72.6124,72.6124,72.6036,72.6124,2779.0
2020-09-15 12:55:00,82.97,82.97,82.96,82.96,51628.0,72.6124,72.6124,72.6036,72.6036,51628.0
2020-09-15 13:00:00,82.97,82.97,82.96,82.96,20453.0,72.6124,72.6124,72.6036,72.6036,20453.0
2020-09-15 13:05:00,82.97,82.97,82.96,82.97,20401.0,72.6124,72.6124,72.6036,72.6124,20401.0
2020-09-15 13:10:00,82.97,82.97,82.96,82.97,6578.0,72.6124,72.6124,72.6036,72.6124,6578.0
2020-09-15 13:15:00,82.97,82.97,82.96,82.97,15790.0,72.6124,72.6124,72.6036,72.6124,15790.0
2020-09-15 13:20:00,82.97,82.97,82.96,82.96,10390.0,72.6124,72.6124,72.6036,72.6036,10390.0
2020-09-15 13:25:00,82.97,82.97,82.96,82.96,21087.0,72.6124,72.6124,72.6036,72.6036,21087.0
2020-09-15 13:30:00,82.97,82.97,82.96,82.97,19625.0,72.6124,72.6124,72.6036,72.6124,19625.0
2020-09-15 13:35:00,82.97,82.97,82.96,82.97,8851.0,72.6124,72.6124,72.6036,72.6124,8851.0
2020-09-15 13:40:00,82.97,82.97,82.96,82.97,17319.0,72.6124,72.6124,72.6036,72.6124,17319.0
2020-09-15 13:45:00,82.97,82.97,82.96,82.97,3453.0,72.6124,72.6124,72.6036,72.6124,3453.0
2020-09-15 13:50:00,82.97,82.97,82.96,82.97,119348.0,72.6124,72.6124,72.6036,72.6124,119348.0
2020-09-15 13:55:00,82.97,82.97,82.96,82.97,8137.0,72.6124,72.6124,72.6036,72.6124,8137.0
2020-09-15 14:00:00,82.96,82.97,82.96,82.97,7798.0,72.6036,72.6124,72.6036,72.6124,7798.0
2020-09-15 14:05:00,82.97,82.97,82.96,82.96,19488.0,72.6124,72.6124,72.6036,72.6036,19488.0
2020-09-15 14:10:00,82.97,82.97,82.96,82.97,8091.0,72.6124,72.6124,72.6036,72.6124,8091.0
2020-09-15 14:15:00,82.97,82.97,82.96,82.97,14549.0,72.6124,72.6124,72.6036,72.6124,14549.0
2020-09-15 14:20:00,82.97,82.97,82.96,82.97,28484.0,72.6124,72.6124,72.6036,72.6124,28484.0
2020-09-15 14:25:00,82.97,82.97,82.96,82.97,50033.0,72.6124,72.6124,72.6036,72.6124,50033.0
2020-09-15 14:30:00,82.97,82.97,82.96,82.97,11877.0,72.6124,72.6124,72.6036,72.6124,11877.0
2020-09-15 14:35:00,82.96,82.97,82.96,82.96,17433.0,72.6036,72.6124,72.6036,72.6036,17433.0
2020-09-15 14:40:00,82.97,82.97,82.96,82.97,20630.0,72.6124,72.6124,72.6036,72.6124,20630.0
2020-09-15 14:45:00,82.97,82.97,82.95,82.95,47880.0,72.6124,72.6124,72.5949,72.5949,47880.0
2020-09-15 14:50:00,82.95,82.96,82.95,82.96,29636.0,72.5949,72.6036,72.5949,72.6036,29636.0
2020-09-15 14:55:00,82.95,82.96,82.95,82.95,11856.0,72.5949,72.6036,72.5949,72.5949,11856.0
2020-09-15 15:00:00,82.95,82.96,82.94,82.95,117464.0,72.5949,72.6036,72.5861,72.5949,117464.0
2020-09-15 15:05:00,82.95,82.95,82.94,82.95,27701.0,72.5949,72.5949,72.5861,72.5949,27701.0
2020-09-15 15:10:00,82.95,82.95,82.94,82.95,88898.0,72.5949,72.5949,72.5861,72.5949,88898.0
2020-09-15 15:15:00,82.95,82.95,82.94,82.95,11821.0,72.5949,72.5949,72.5861,72.5949,11821.0
2020-09-15 15:20:00,82.95,82.95,82.94,82.95,40775.0,72.5949,72.5949,72.5861,72.5949,40775.0
2020-09-15 15:25:00,82.95,82.95,82.94,82.95,18498.0,72.5949,72.5949,72.5861,72.5949,18498.0
2020-09-15 15:30:00,82.95,82.95,82.94,82.95,9781.0,72.5949,72.5949,72.5861,72.5949,9781.0
2020-09-15 15:35:00,82.94,82.95,82.94,82.95,13093.0,72.5861,72.5949,72.5861,72.5949,13093.0
2020-09-15 15:40:00,82.95,82.95,82.94,82.95,43940.0,72.5949,72.5949,72.5861,72.5949,43940.0
2020-09-15 15:45:00,82.95,82.95,82.94,82.95,36512.0,72.5949,72.5949,72.5861,72.5949,36512.0
2020-09-15 15:50:00,82.94,82.95,82.94,82.95,50370.0,72.5861,72.5949,72.5861,72.5949,50370.0
2020-09-15 15:55:00,82.94,82.95,82.94,82.95,44795.0,72.5861,72.5949,72.5861,72.5949,44795.0
2020-09-16 09:30:00,82.97,82.99,82.97,82.98,104372.0,72.6124,72.6299,72.6124,72.6211,104372.0
2020-09-16 09:35:00,82.98,82.99,82.97,82.98,40536.0,72.6211,72.6299,72.6124,72.6211,40536.0
2020-09-16 09:40:00,82.98,82.99,82.98,82.98,32133.0,72.6211,72.6299,72.6211,72.6211,32133.0
2020-09-16 09:45:00,82.98,82.99,82.98,82.98,15625.0,72.6211,72.6299,72.6211,72.6211,15625.0
2020-09-16 09:50:00,82.98,82.99,82.98,82.98,17172.0,72.6211,72.6299,72.6211,72.6211,17172.0
2020-09-16 09:55:00,82.99,82.99,82.98,82.98,17356.0,72.6299,72.6299,72.6211,72.6211,17356.0
2020-09-16 10:00:00,82.98,83.0,82.98,82.98,53984.0,72.6211,72.6387,72.6211,72.6211,53984.0
2020-09-16 10:05:00,82.98,83.0,82.98,83.0,46646.0,72.6211,72.6387,72.6211,72.6387,46646.0
2020-09-16 10:10:00,83.0,83.0,82.99,83.0,14624.0,72.6387,72.6387,72.6299,72.6387,14624.0
2020-09-16 10:15:00,83.0,83.0,82.99,83.0,32202.0,72.6387,72.6387,72.6299,72.6387,32202.0
2020-09-16 10:20:00,83.0,83.0,82.99,83.0,19005.0,72.6387,72.6387,72.6299,72.6387,19005.0
2020-09-16 10:25:00,83.0,83.0,82.99,83.0,15163.0,72.6387,72.6387,72.6299,72.6387,15163.0
2020-09-16 10:30:00,83.0,83.0,82.99,83.0,16300.0,72.6387,72.6387,72.6299,72.6387,16300.0
2020-09-16 10:35:00,82.99,83.0,82.99,83.0,54491.0,72.6299,72.6387,72.6299,72.6387,54491.0
2020-09-16 10:40:00,83.0,83.0,82.99,83.0,26318.0,72.6387,72.6387,72.6299,72.6387,26318.0
2020-09-16 10:45:00,83.0,83.0,82.99,82.99,19984.0,72.6387,72.6387,72.6299,72.6299,19984.0
2020-09-16 10:50:00,83.0,83.0,82.99,83.0,52991.0,72.6387,72.6387,72.6299,72.6387,52991.0
2020-09-16 10:55:00,83.0,83.0,82.99,83.0,6678.0,72.6387,72.6387,72.6299,72.6387,6678.0
2020-09-16 11:00:00,83.0,83.0,82.99,82.99,35060.0,72.6387,72.6387,72.6299,72.6299,35060.0
2020-09-16 11:05:00,83.0,83.0,82.99,83.0,45778.0,72.6387,72.6387,72.6299,72.6387,45778.0
2020-09-16 11:10:00,83.0,83.0,82.98,82.98,53404.0,72.6387,72.6387,72.6211,72.6211,53404.0
2020-09-16 11:15:00,82.98,82.99,82.98,82.98,12144.0,72.6211,72.6299,72.6211,72.6211,12144.0
2020-09-16 11:20:00,82.99,82.99,82.96,82.97,120777.0,72.6299,72.6299,72.6036,72.6124,120777.0
2020-09-16 11:25:00,82.97,82.98,82.96,82.96,22799.0,72.6124,72.6211,72.6036,72.6036,22799.0
2020-09-16 11:30:00,82.97,82.97,82.96,82.96,4318.0,72.6124,72.6124,72.6036,72.6036,4318.0
2020-09-16 11:35:00,82.97,82.97,82.96,82.97,21211.0,72.6124,72.6124,72.6036,72.6124,21211.0
2020-09-16 11:40:00,82.97,82.97,82.96,82.97,15053.0,72.6124,72.6124,72.6036,72.6124,15053.0
2020-09-16 11:45:00,82.97,82.97,82.96,82.97,8724.0,72.6124,72.6124,72.6036,72.6124,8724.0
2020-09-16 11:50:00,82.97,82.98,82.96,82.98,28643.0,72.6124,72.6211,72.6036,72.6211,28643.0
2020-09-16 11:55:00,82.98,82.98,82.96,82.97,22088.0,72.6211,72.6211,72.6036,72.6124,22088.0
2020-09-16 12:00:00,82.97,82.98,82.95,82.96,38127.0,72.6124,72.6211,72.5949,72.6036,38127.0
2020-09-16 12:05:00,82.95,82.96,82.95,82.96,18178.0,72.5949,72.6036,72.5949,72.6036,18178.0
2020-09-16 12:10:00,82.96,82.96,82.95,82.96,18210.0,72.6036,72.6036,72.5949,72.6036,18210.0
2020-09-16 12:15:00,82.97,82.98,82.96,82.97,23205.0,72.6124,72.6211,72.6036,72.6124,23205.0
2020-09-16 12:20:00,82.97,82.97,82.96,82.97,8685.0,72.6124,72.6124,72.6036,72.6124,8685.0
2020-09-16 12:25:00,82.97,82.97,82.96,82.97,14373.0,72.6124,72.6124,72.6036,72.6124,14373.0
2020-09-16 12:30:00,82.97,82.97,82.96,82.97,6763.0,72.6124,72.6124,72.6036,72.6124,6763.0
2020-09-16 12:35:00,82.97,82.97,82.96,82.96,13246.0,72.6124,72.6124,72.6036,72.6036,13246.0
2020-09-16 12:40:00,82.97,82.98,82.96,82.98,19471.0,72.6124,72.6211,72.6036,72.6211,19471.0
2020-09-16 12:45:00,82.98,82.98,82.96,82.97,13502.0,72.6211,72.6211,72.6036,72.6124,13502.0
2020-09-16 12:50:00,82.98,82.98,82.96,82.97,16393.0,72.6211,72.6211,72.6036,72.6124,16393.0
2020-09-16 12:55:00,82.97,82.98,82.96,82.97,29015.0,72.6124,72.6211,72.6036,72.6124,29015.0
2020-09-16 13:00:00,82.98,82.98,82.97,82.97,15228.0,72.6211,72.6211,72.6124,72.6124,15228.0
2020-09-16 13:05:00,82.98,82.98,82.97,82.98,12392.0,72.6211,72.6211,72.6124,72.6211,12392.0
2020-09-16 13:10:00,82.98,82.99,82.97,82.98,67196.0,72.6211,72.6299,72.6124,72.6211,67196.0
2020-09-16 13:15:00,82.98,82.99,82.98,82.99,10390.0,72.6211,72.6299,72.6211,72.6299,10390.0
2020-09-16 13:20:00,82.98,82.99,82.98,82.98,6863.0,72.6211,72.6299,72.6211,72.6211,6863.0
2020-09-16 13:25:00,82.98,82.99,82.98,82.98,14248.0,72.6211,72.6299,72.6211,72.6211,14248.0
2020-09-16 13:30:00,82.98,82.99,82.98,82.98,12486.0,72.6211,72.6299,72.6211,72.6211,12486.0
2020-09-16 13:35:00,82.98,82.99,82.98,82.98,18242.0,72.6211,72.6299,72.6211,72.6211,18242.0
2020-09-16 13:40:00,82.98,82.99,82.98,82.98,30980.0,72.6211,72.6299,72.6211,72.6211,30980.0
2020-09-16 13:45:00,82.98,82.99,82.98,82.98,12567.0,72.6211,72.6299,72.6211,72.6211,12567.0
2020-09-16 13:50:00,82.98,82.99,82.98,82.98,18550.0,72.6211,72.6299,72.6211,72.6211,18550.0
2020-09-16 13:55:00,82.98,83.0,82.98,83.0,25693.0,72.6211,72.6387,72.6211,72.6387,25693.0
2020-09-16 14:00:00,83.0,83.02,82.99,83.01,34943.0,72.6387,72.6562,72.6299,72.6474,34943.0
2020-09-16 14:05:00,83.02,83.02,83.0,83.01,42668.0,72.6562,72.6562,72.6387,72.6474,42668.0
2020-09-16 14:10:00,83.02,83.02,83.0,83.02,22286.0,72.6562,72.6562,72.6387,72.6562,22286.0
2020-09-16 14:15:00,83.02,83.02,83.01,83.02,23784.0,72.6562,72.6562,72.6474,72.6562,23784.0
2020-09-16 14:20:00,83.02,83.02,83.01,83.02,24177.0,72.6562,72.6562,72.6474,72.6562,24177.0
2020-09-16 14:25:00,83.02,83.02,83.01,83.02,28764.0,72.6562,72.6562,72.6474,72.6562,28764.0
2020-09-16 14:30:00,83.02,83.02,83.01,83.02,17504.0,72.6562,72.6562,72.6474,72.6562,17504.0
2020-09-16 14:35:00,83.02,83.02,83.01,83.02,21004.0,72.6562,72.6562,72.6474,72.6562,21004.0
2020-09-16 14:40:00,83.02,83.02,83.0,83.01,15802.0,72.6562,72.6562,72.6387,72.6474,15802.0
2020-09-16 14:45:00,83.01,83.01,82.98,82.99,25134.0,72.6474,72.6474,72.6211,72.6299,25134.0
2020-09-16 14:50:00,82.98,82.99,82.97,82.98,23971.0,72.6211,72.6299,72.6124,72.6211,23971.0
2020-09-16 14:55:00,82.98,83.0,82.97,83.0,28233.0,72.6211,72.6387,72.6124,72.6387,28233.0
2020-09-16 15:00:00,83.0,83.01,82.99,83.01,28981.0,72.6387,72.6474,72.6299,72.6474,28981.0
2020-09-16 15:05:00,83.02,83.03,83.01,83.03,33342.0,72.6562,72.6649,72.6474,72.6649,33342.0
2020-09-16 15:10:00,83.03,83.03,83.0,83.01,131120.0,72.6649,72.6649,72.6387,72.6474,131120.0
2020-09-16 15:15:00,83.01,83.01,83.0,83.01,27689.0,72.6474,72.6474,72.6387,72.6474,27689.0
2020-09-16 15:20:00,83.0,83.01,82.99,82.99,34811.0,72.6387,72.6474,72.6299,72.6299,34811.0
2020-09-16 15:25:00,83.0,83.0,82.98,83.0,38197.0,72.6387,72.6387,72.6211,72.6387,38197.0
2020-09-16 15:30:00,83.0,83.0,82.98,82.99,31109.0,72.6387,72.6387,72.6211,72.6299,31109.0
2020-09-16 15:35:00,82.99,82.99,82.98,82.98,22637.0,72.6299,72.6299,72.6211,72.6211,22637.0
2020-09-16 15:40:00,82.98,82.99,82.98,82.98,26596.0,72.6211,72.6299,72.6211,72.6211,26596.0
2020-09-16 15:45:00,82.98,82.99,82.98,82.99,20161.0,72.6211,72.6299,72.6211,72.6299,20161.0
2020-09-16 15:50:00,82.99,83.0,82.98,83.0,49829.0,72.6299,72.6387,72.6211,72.6387,49829.0
2020-09-16 15:55:00,83.0,83.02,82.99,83.0,277322.0,72.6387,72.6562,72.6299,72.6387,277322.0
2020-09-17 09:30:00,82.99,83.02,82.98,83.01,79657.0,72.6299,72.6562,72.6211,72.6474,79657.0
2020-09-17 09:35:00,83.01,83.01,82.99,83.0,45640.0,72.6474,72.6474,72.6299,72.6387,45640.0
2020-09-17 09:40:00,83.0,83.0,82.99,83.0,5258.0,72.6387,72.6387,72.6299,72.6387,5258.0
2020-09-17 09:45:00,82.99,83.01,82.99,83.0,13539.0,72.6299,72.6474,72.6299,72.6387,13539.0
2020-09-17 09:50:00,83.01,83.01,83.0,83.01,9574.0,72.6474,72.6474,72.6387,72.6474,9574.0
2020-09-17 09:55:00,83.0,83.01,83.0,83.0,75893.0,72.6387,72.6474,72.6387,72.6387,75893.0
2020-09-17 10:00:00,83.0,83.0,82.99,83.0,45247.0,72.6387,72.6387,72.6299,72.6387,45247.0
2020-09-17 10:05:00,83.0,83.0,82.99,83.0,45300.0,72.6387,72.6387,72.6299,72.6387,45300.0
2020-09-17 10:10:00,82.99,83.0,82.99,82.99,25681.0,72.6299,72.6387,72.6299,72.6299,25681.0
2020-09-17 10:15:00,83.0,83.0,82.99,83.0,56836.0,72.6387,72.6387,72.6299,72.6387,56836.0
2020-09-17 10:20:00,82.99,83.0,82.99,83.0,11282.0,72.6299,72.6387,72.6299,72.6387,11282.0
2020-09-17 10:25:00,82.99,83.0,82.99,82.99,47165.0,72.6299,72.6387,72.6299,72.6299,47165.0
2020-09-17 10:30:00,83.0,83.0,82.99,83.0,22433.0,72.6387,72.6387,72.6299,72.6387,22433.0
2020-09-17 10:35:00,83.0,83.01,82.99,83.0,62643.0,72.6387,72.6474,72.6299,72.6387,62643.0
2020-09-17 10:40:00,83.0,83.0,82.99,83.0,14935.0,72.6387,72.6387,72.6299,72.6387,14935.0
2020-09-17 10:45:00,82.99,83.0,82.99,82.99,21789.0,72.6299,72.6387,72.6299,72.6299,21789.0
2020-09-17 10:50:00,83.0,83.0,82.99,82.99,23063.0,72.6387,72.6387,72.6299,72.6299,23063.0
2020-09-17 10:55:00,83.0,83.0,82.99,82.99,10374.0,72.6387,72.6387,72.6299,72.6299,10374.0
2020-09-17 11:00:00,83.0,83.0,82.99,83.0,29546.0,72.6387,72.6387,72.6299,72.6387,29546.0
2020-09-17 11:05:00,82.99,83.0,82.99,82.99,16412.0,72.6299,72.6387,72.6299,72.6299,16412.0
2020-09-17 11:10:00,82.99,83.0,82.99,83.0,14952.0,72.6299,72.6387,72.6299,72.6387,14952.0
2020-09-17 11:15:00,83.0,83.0,82.99,82.99,16494.0,72.6387,72.6387,72.6299,72.6299,16494.0
2020-09-17 11:20:00,82.99,82.99,82.98,82.98,8172.0,72.6299,72.6299,72.6211,72.6211,8172.0
2020-09-17 11:25:00,82.98,82.99,82.98,82.98,6517.0,72.6211,72.6299,72.6211,72.6211,6517.0
2020-09-17 11:30:00,82.98,82.99,82.98,82.98,4923.0,72.6211,72.6299,72.6211,72.6211,4923.0
2020-09-17 11:35:00,82.99,82.99,82.97,82.98,22091.0,72.6299,72.6299,72.6124,72.6211,22091.0
2020-09-17 11:40:00,82.97,82.98,82.96,82.96,11271.0,72.6124,72.6211,72.6036,72.6036,11271.0
2020-09-17 11:45:00,82.96,82.97,82.96,82.96,8060.0,72.6036,72.6124,72.6036,72.6036,8060.0
2020-09-17 11:50:00,82.96,82.97,82.96,82.96,1813.0,72.6036,72.6124,72.6036,72.6036,1813.0
2020-09-17 11:55:00,82.96,82.97,82.95,82.95,8084.0,72.6036,72.6124,72.5949,72.5949,8084.0
2020-09-17 12:00:00,82.95,82.97,82.95,82.96,16658.0,72.5949,72.6124,72.5949,72.6036,16658.0
2020-09-17 12:05:00,82.96,82.97,82.96,82.96,3568.0,72.6036,72.6124,72.6036,72.6036,3568.0
2020-09-17 12:10:00,82.96,82.97,82.96,82.96,7100.0,72.6036,72.6124,72.6036,72.6036,7100.0
2020-09-17 12:15:00,82.95,82.96,82.95,82.96,10559.0,72.5949,72.6036,72.5949,72.6036,10559.0
2020-09-17 12:20:00,82.95,82.96,82.95,82.96,15887.0,72.5949,72.6036,72.5949,72.6036,15887.0
2020-09-17 12:25:00,82.95,82.97,82.95,82.96,39601.0,72.5949,72.6124,72.5949,72.6036,39601.0
2020-09-17 12:30:00,82.97,82.97,82.96,82.96,3042.0,72.6124,72.6124,72.6036,72.6036,3042.0
2020-09-17 12:35:00,82.96,82.97,82.96,82.97,11188.0,72.6036,72.6124,72.6036,72.6124,11188.0
2020-09-17 12:40:00,82.96,82.97,82.96,82.97,3829.0,72.6036,72.6124,72.6036,72.6124,3829.0
2020-09-17 12:45:00,82.96,82.97,82.96,82.96,16191.0,72.6036,72.6124,72.6036,72.6036,16191.0
2020-09-17 12:50:00,82.96,82.97,82.96,82.96,5160.0,72.6036,72.6124,72.6036,72.6036,5160.0
2020-09-17 12:55:00,82.96,82.97,82.96,82.96,4098.0,72.6036,72.6124,72.6036,72.6036,4098.0
2020-09-17 13:00:00,82.96,82.97,82.96,82.97,10274.0,72.6036,72.6124,72.6036,72.6124,10274.0
2020-09-17 13:05:00,82.96,82.97,82.96,82.97,8615.0,72.6036,72.6124,72.6036,72.6124,8615.0
2020-09-17 13:10:00,82.96,82.97,82.96,82.96,9705.0,72.6036,72.6124,72.6036,72.6036,9705.0
2020-09-17 13:15:00,82.97,82.97,82.96,82.97,8734.0,72.6124,72.6124,72.6036,72.6124,8734.0
2020-09-17 13:20:00,82.97,82.97,82.96,82.96,2733.0,72.6124,72.6124,72.6036,72.6036,2733.0
2020-09-17 13:25:00,82.96,82.97,82.96,82.97,5709.0,72.6036,72.6124,72.6036,72.6124,5709.0
2020-09-17 13:30:00,82.96,82.97,82.96,82.97,7791.0,72.6036,72.6124,72.6036,72.6124,7791.0
2020-09-17 13:35:00,82.97,82.97,82.96,82.96,1708.0,72.6124,72.6124,72.6036,72.6036,1708.0
2020-09-17 13:40:00,82.97,82.97,82.96,82.96,32993.0,72.6124,72.6124,72.6036,72.6036,32993.0
2020-09-17 13:45:00,82.97,82.97,82.96,82.97,8477.0,72.6124,72.6124,72.6036,72.6124,8477.0
2020-09-17 13:50:00,82.97,82.97,82.96,82.96,18010.0,72.6124,72.6124,72.6036,72.6036,18010.0
2020-09-17 13:55:00,82.97,82.97,82.96,82.96,21563.0,72.6124,72.6124,72.6036,72.6036,21563.0
2020-09-17 14:00:00,82.97,82.97,82.96,82.96,17562.0,72.6124,72.6124,72.6036,72.6036,17562.0
2020-09-17 14:05:00,82.96,82.97,82.96,82.96,10930.0,72.6036,72.6124,72.6036,72.6036,10930.0
2020-09-17 14:10:00,82.96,82.97,82.96,82.97,7809.0,72.6036,72.6124,72.6036,72.6124,7809.0
2020-09-17 14:15:00,82.96,82.97,82.96,82.97,10034.0,72.6036,72.6124,72.6036,72.6124,10034.0
2020-09-17 14:20:00,82.97,82.97,82.96,82.97,11793.0,72.6124,72.6124,72.6036,72.6124,11793.0
2020-09-17 14:25:00,82.96,82.97,82.96,82.97,4469.0,72.6036,72.6124,72.6036,72.6124,4469.0
2020-09-17 14:30:00,82.97,82.97,82.96,82.97,12038.0,72.6124,72.6124,72.6036,72.6124,12038.0
2020-09-17 14:35:00,82.96,82.97,82.96,82.96,18426.0,72.6036,72.6124,72.6036,72.6036,18426.0
2020-09-17 14:40:00,82.96,82.97,82.96,82.97,6872.0,72.6036,72.6124,72.6036,72.6124,6872.0
2020-09-17 14:45:00,82.96,82.97,82.96,82.97,18744.0,72.6036,72.6124,72.6036,72.6124,18744.0
2020-09-17 14:50:00,82.97,82.97,82.96,82.96,13514.0,72.6124,72.6124,72.6036,72.6036,13514.0
2020-09-17 14:55:00,82.96,82.98,82.96,82.98,15646.0,72.6036,72.6211,72.6036,72.6211,15646.0
2020-09-17 15:00:00,82.98,82.98,82.96,82.96,7756.0,72.6211,72.6211,72.6036,72.6036,7756.0
2020-09-17 15:05:00,82.97,82.98,82.96,82.97,10569.0,72.6124,72.6211,72.6036,72.6124,10569.0
2020-09-17 15:10:00,82.97,82.98,82.97,82.97,5413.0,72.6124,72.6211,72.6124,72.6124,5413.0
2020-09-17 15:15:00,82.97,82.98,82.96,82.96,2969.0,72.6124,72.6211,72.6036,72.6036,2969.0
2020-09-17 15:20:00,82.96,82.97,82.96,82.97,4247.0,72.6036,72.6124,72.6036,72.6124,4247.0
2020-09-17 15:25:00,82.97,82.97,82.96,82.96,17829.0,72.6124,72.6124,72.6036,72.6036,17829.0
2020-09-17 15:30:00,82.97,82.97,82.96,82.96,8925.0,72.6124,72.6124,72.6036,72.6036,8925.0
2020-09-17 15:35:00,82.96,82.98,82.96,82.98,20225.0,72.6036,72.6211,72.6036,72.6211,20225.0
2020-09-17 15:40:00,82.97,82.98,82.97,82.98,23833.0,72.6124,72.6211,72.6124,72.6211,23833.0
2020-09-17 15:45:00,82.97,82.98,82.97,82.98,9665.0,72.6124,72.6211,72.6124,72.6211,9665.0
2020-09-17 15:50:00,82.98,82.98,82.97,82.97,29331.0,72.6211,72.6211,72.6124,72.6124,29331.0
2020-09-17 15:55:00,82.98,82.98,82.97,82.98,27616.0,72.6211,72.6211,72.6124,72.6211,27616.0
2020-09-18 09:30:00,82.99,83.0,82.97,82.98,109493.0,72.6299,72.6387,72.6124,72.6211,109493.0
2020-09-18 09:35:00,82.98,82.99,82.97,82.97,7699.0,72.6211,72.6299,72.6124,72.6124,7699.0
2020-09-18 09:40:00,82.97,82.98,82.97,82.98,7601.0,72.6124,72.6211,72.6124,72.6211,7601.0
2020-09-18 09:45:00,82.98,82.98,82.96,82.97,23820.0,72.6211,72.6211,72.6036,72.6124,23820.0
2020-09-18 09:50:00,82.97,82.98,82.96,82.98,23000.0,72.6124,72.6211,72.6036,72.6211,23000.0
2020-09-18 09:55:00,82.98,82.99,82.97,82.99,16068.0,72.6211,72.6299,72.6124,72.6299,16068.0
2020-09-18 10:00:00,82.98,82.99,82.98,82.98,5240.0,72.6211,72.6299,72.6211,72.6211,5240.0
2020-09-18 10:05:00,82.98,82.99,82.98,82.98,7642.0,72.6211,72.6299,72.6211,72.6211,7642.0
2020-09-18 10:10:00,82.99,82.99,82.98,82.98,8662.0,72.6299,72.6299,72.6211,72.6211,8662.0
2020-09-18 10:15:00,82.99,82.99,82.97,82.97,21957.0,72.6299,72.6299,72.6124,72.6124,21957.0
2020-09-18 10:20:00,82.97,82.98,82.96,82.98,30493.0,72.6124,72.6211,72.6036,72.6211,30493.0
2020-09-18 10:25:00,82.97,82.98,82.96,82.97,14172.0,72.6124,72.6211,72.6036,72.6124,14172.0
2020-09-18 10:30:00,82.96,82.97,82.96,82.96,11658.0,72.6036,72.6124,72.6036,72.6036,11658.0
2020-09-18 10:35:00,82.96,82.97,82.96,82.97,11656.0,72.6036,72.6124,72.6036,72.6124,11656.0
2020-09-18 10:40:00,82.96,82.97,82.96,82.96,8137.0,72.6036,72.6124,72.6036,72.6036,8137.0
2020-09-18 10:45:00,82.96,82.97,82.96,82.96,6861.0,72.6036,72.6124,72.6036,72.6036,6861.0
2020-09-18 10:50:00,82.96,82.97,82.95,82.95,10406.0,72.6036,72.6124,72.5949,72.5949,10406.0
2020-09-18 10:55:00,82.96,82.97,82.95,82.97,15056.0,72.6036,72.6124,72.5949,72.6124,15056.0
2020-09-18 11:00:00,82.97,82.97,82.96,82.97,21249.0,72.6124,72.6124,72.6036,72.6124,21249.0
2020-09-18 11:05:00,82.97,82.97,82.96,82.96,15074.0,72.6124,72.6124,72.6036,72.6036,15074.0
2020-09-18 11:10:00,82.97,82.97,82.96,82.96,21608.0,72.6124,72.6124,72.6036,72.6036,21608.0
2020-09-18 11:15:00,82.97,82.97,82.96,82.96,8106.0,72.6124,72.6124,72.6036,72.6036,8106.0
2020-09-18 11:20:00,82.96,82.97,82.96,82.97,75906.0,72.6036,72.6124,72.6036,72.6124,75906.0
2020-09-18 11:25:00,82.97,82.97,82.96,82.97,24781.0,72.6124,72.6124,72.6036,72.6124,24781.0
2020-09-18 11:30:00,82.97,82.97,82.96,82.97,6878.0,72.6124,72.6124,72.6036,72.6124,6878.0
2020-09-18 11:35:00,82.96,82.97,82.96,82.96,15777.0,72.6036,72.6124,72.6036,72.6036,15777.0
2020-09-18 11:40:00,82.97,82.97,82.96,82.97,23991.0,72.6124,72.6124,72.6036,72.6124,23991.0
2020-09-18 11:45:00,82.97,82.98,82.96,82.98,17121.0,72.6124,72.6211,72.6036,72.6211,17121.0
2020-09-18 11:50:00,82.98,82.98,82.97,82.98,10089.0,72.6211,72.6211,72.6124,72.6211,10089.0
2020-09-18 11:55:00,82.97,82.98,82.97,82.98,15204.0,72.6124,72.6211,72.6124,72.6211,15204.0
2020-09-18 12:00:00,82.98,82.98,82.97,82.98,7750.0,72.6211,72.6211,72.6124,72.6211,7750.0
2020-09-18 12:05:00,82.98,82.98,82.97,82.98,12550.0,72.6211,72.6211,72.6124,72.6211,12550.0
2020-09-18 12:10:00,82.98,82.98,82.97,82.98,8135.0,72.6211,72.6211,72.6124,72.6211,8135.0
2020-09-18 12:15:00,82.97,82.98,82.97,82.98,3019.0,72.6124,72.6211,72.6124,72.6211,3019.0
2020-09-18 12:20:00,82.98,82.98,82.97,82.97,8351.0,72.6211,72.6211,72.6124,72.6124,8351.0
2020-09-18 12:25:00,82.98,82.98,82.97,82.97,4722.0,72.6211,72.6211,72.6124,72.6124,4722.0
2020-09-18 12:30:00,82.98,82.98,82.97,82.97,6488.0,72.6211,72.6211,72.6124,72.6124,6488.0
2020-09-18 12:35:00,82.97,82.98,82.97,82.98,20927.0,72.6124,72.6211,72.6124,72.6211,20927.0
2020-09-18 12:40:00,82.98,82.98,82.97,82.98,7618.0,72.6211,72.6211,72.6124,72.6211,7618.0
2020-09-18 12:45:00,82.98,82.99,82.97,82.98,37493.0,72.6211,72.6299,72.6124,72.6211,37493.0
2020-09-18 12:50:00,82.98,82.98,82.97,82.97,12135.0,72.6211,72.6211,72.6124,72.6124,12135.0
2020-09-18 12:55:00,82.98,82.98,82.97,82.98,13673.0,72.6211,72.6211,72.6124,72.6211,13673.0
2020-09-18 13:00:00,82.98,82.98,82.97,82.98,15481.0,72.6211,72.6211,72.6124,72.6211,15481.0
2020-09-18 13:05:00,82.98,82.98,82.97,82.97,19605.0,72.6211,72.6211,72.6124,72.6124,19605.0
2020-09-18 13:10:00,82.97,82.98,82.96,82.97,19144.0,72.6124,72.6211,72.6036,72.6124,19144.0
2020-09-18 13:15:00,82.97,82.97,82.96,82.97,37162.0,72.6124,72.6124,72.6036,72.6124,37162.0
2020-09-18 13:20:00,82.97,82.97,82.96,82.97,9966.0,72.6124,72.6124,72.6036,72.6124,9966.0
2020-09-18 13:25:00,82.97,82.97,82.95,82.96,36554.0,72.6124,72.6124,72.5949,72.6036,36554.0
2020-09-18 13:30:00,82.95,82.96,82.94,82.95,20111.0,72.5949,72.6036,72.5861,72.5949,20111.0
2020-09-18 13:35:00,82.95,82.95,82.94,82.95,6852.0,72.5949,72.5949,72.5861,72.5949,6852.0
2020-09-18 13:40:00,82.94,82.95,82.94,82.95,16724.0,72.5861,72.5949,72.5861,72.5949,16724.0
2020-09-18 13:45:00,82.95,82.96,82.94,82.96,16526.0,72.5949,72.6036,72.5861,72.6036,16526.0
2020-09-18 13:50:00,82.95,82.96,82.95,82.95,6990.0,72.5949,72.6036,72.5949,72.5949,6990.0
2020-09-18 13:55:00,82.95,82.96,82.95,82.95,20170.0,72.5949,72.6036,72.5949,72.5949,20170.0
2020-09-18 14:00:00,82.95,82.96,82.95,82.95,27158.0,72.5949,72.6036,72.5949,72.5949,27158.0
2020-09-18 14:05:00,82.95,82.96,82.95,82.95,32720.0,72.5949,72.6036,72.5949,72.5949,32720.0
2020-09-18 14:10:00,82.95,82.96,82.95,82.95,42682.0,72.5949,72.6036,72.5949,72.5949,42682.0
2020-09-18 14:15:00,82.96,82.96,82.95,82.95,50305.0,72.6036,72.6036,72.5949,72.5949,50305.0
2020-09-18 14:20:00,82.95,82.96,82.95,82.96,15626.0,72.5949,72.6036,72.5949,72.6036,15626.0
2020-09-18 14:25:00,82.95,82.96,82.95,82.95,20608.0,72.5949,72.6036,72.5949,72.5949,20608.0
2020-09-18 14:30:00,82.95,82.96,82.95,82.95,20998.0,72.5949,72.6036,72.5949,72.5949,20998.0
2020-09-18 14:35:00,82.96,82.96,82.95,82.95,4778.0,72.6036,72.6036,72.5949,72.5949,4778.0
2020-09-18 14:40:00,82.95,82.96,82.94,82.95,74066.0,72.5949,72.6036,72.5861,72.5949,74066.0
2020-09-18 14:45:00,82.95,82.95,82.94,82.95,7907.0,72.5949,72.5949,72.5861,72.5949,7907.0
2020-09-18 14:50:00,82.95,82.96,82.94,82.96,13503.0,72.5949,72.6036,72.5861,72.6036,13503.0
2020-09-18 14:55:00,82.95,82.96,82.95,82.95,6215.0,72.5949,72.6036,72.5949,72.5949,6215.0
2020-09-18 15:00:00,82.96,82.96,82.95,82.96,10705.0,72.6036,72.6036,72.5949,72.6036,10705.0
2020-09-18 15:05:00,82.95,82.96,82.95,82.95,5230.0,72.5949,72.6036,72.5949,72.5949,5230.0
2020-09-18 15:10:00,82.95,82.96,82.95,82.96,9192.0,72.5949,72.6036,72.5949,72.6036,9192.0
2020-09-18 15:15:00,82.95,82.96,82.94,82.95,12742.0,72.5949,72.6036,72.5861,72.5949,12742.0
2020-09-18 15:20:00,82.95,82.95,82.94,82.95,36513.0,72.5949,72.5949,72.5861,72.5949,36513.0
2020-09-18 15:25:00,82.95,82.95,82.94,82.95,14075.0,72.5949,72.5949,72.5861,72.5949,14075.0
2020-09-18 15:30:00,82.95,82.95,82.94,82.94,10349.0,72.5949,72.5949,72.5861,72.5861,10349.0
2020-09-18 15:35:00,82.95,82.95,82.94,82.95,11047.0,72.5949,72.5949,72.5861,72.5949,11047.0
2020-09-18 15:40:00,82.95,82.95,82.94,82.95,9647.0,72.5949,72.5949,72.5861,72.5949,9647.0
2020-09-18 15:45:00,82.95,82.95,82.94,82.95,21118.0,72.5949,72.5949,72.5861,72.5949,21118.0
2020-09-18 15:50:00,82.95,82.95,82.94,82.95,22194.0,72.5949,72.5949,72.5861,72.5949,22194.0
2020-09-18 15:55:00,82.95,82.95,82.94,82.94,22787.0,72.5949,72.5949,72.5861,72.5861,22787.0
2020-09-21 09:30:00,82.97,83.0,82.94,82.95,62690.0,72.6124,72.6387,72.5861,72.5949,62690.0
2020-09-21 09:35:00,82.95,82.96,82.94,82.94,22783.0,72.5949,72.6036,72.5861,72.5861,22783.0
2020-09-21 09:40:00,82.95,82.95,82.94,82.95,21815.0,72.5949,72.5949,72.5861,72.5949,21815.0
2020-09-21 09:45:00,82.95,82.95,82.94,82.95,58559.0,72.5949,72.5949,72.5861,72.5949,58559.0
2020-09-21 09:50:00,82.95,82.95,82.94,82.94,22292.0,72.5949,72.5949,72.5861,72.5861,22292.0
2020-09-21 09:55:00,82.95,82.95,82.93,82.94,67657.0,72.5949,72.5949,72.5774,72.5861,67657.0
2020-09-21 10:00:00,82.94,82.94,82.93,82.94,57729.0,72.5861,72.5861,72.5774,72.5861,57729.0
2020-09-21 10:05:00,82.94,82.94,82.93,82.94,26268.0,72.5861,72.5861,72.5774,72.5861,26268.0
2020-09-21 10:10:00,82.94,82.94,82.93,82.93,13139.0,72.5861,72.5861,72.5774,72.5774,13139.0
2020-09-21 10:15:00,82.94,82.94,82.92,82.92,24109.0,72.5861,72.5861,72.5686,72.5686,24109.0
2020-09-21 10:20:00,82.92,82.93,82.92,82.93,12485.0,72.5686,72.5774,72.5686,72.5774,12485.0
2020-09-21 10:25:00,82.93,82.93,82.92,82.92,7746.0,72.5774,72.5774,72.5686,72.5686,7746.0
2020-09-21 10:30:00,82.93,82.93,82.92,82.92,25202.0,72.5774,72.5774,72.5686,72.5686,25202.0
2020-09-21 10:35:00,82.92,82.93,82.92,82.92,435837.0,72.5686,72.5774,72.5686,72.5686,435837.0
2020-09-21 10:40:00,82.92,82.93,82.92,82.93,21722.0,72.5686,72.5774,72.5686,72.5774,21722.0
2020-09-21 10:45:00,82.92,82.93,82.92,82.93,10491.0,72.5686,72.5774,72.5686,72.5774,10491.0
2020-09-21 10:50:00,82.92,82.93,82.92,82.92,23646.0,72.5686,72.5774,72.5686,72.5686,23646.0
2020-09-21 10:55:00,82.92,82.93,82.92,82.93,5912.0,72.5686,72.5774,72.5686,72.5774,5912.0
2020-09-21 11:00:00,82.92,82.93,82.92,82.93,48700.0,72.5686,72.5774,72.5686,72.5774,48700.0
2020-09-21 11:05:00,82.92,82.94,82.92,82.94,21026.0,72.5686,72.5861,72.5686,72.5861,21026.0
2020-09-21 11:10:00,82.94,82.94,82.92,82.93,11078.0,72.5861,72.5861,72.5686,72.5774,11078.0
2020-09-21 11:15:00,82.93,82.93,82.92,82.93,8974.0,72.5774,72.5774,72.5686,72.5774,8974.0
2020-09-21 11:20:00,82.93,82.93,82.92,82.92,10495.0,72.5774,72.5774,72.5686,72.5686,10495.0
2020-09-21 11:25:00,82.92,82.93,82.92,82.92,7500.0,72.5686,72.5774,72.5686,72.5686,7500.0
2020-09-21 11:30:00,82.93,82.93,82.92,82.92,17288.0,72.5774,72.5774,72.5686,72.5686,17288.0
2020-09-21 11:35:00,82.92,82.93,82.92,82.92,23995.0,72.5686,72.5774,72.5686,72.5686,23995.0
2020-09-21 11:40:00,82.92,82.94,82.92,82.94,22411.0,72.5686,72.5861,72.5686,72.5861,22411.0
2020-09-21 11:45:00,82.94,82.94,82.92,82.92,7673.0,72.5861,72.5861,72.5686,72.5686,7673.0
2020-09-21 11:50:00,82.93,82.94,82.92,82.94,22537.0,72.5774,72.5861,72.5686,72.5861,22537.0
2020-09-21 11:55:00,82.94,82.94,82.91,82.92,32982.0,72.5861,72.5861,72.5599,72.5686,32982.0
2020-09-21 12:00:00,82.92,82.93,82.91,82.93,30042.0,72.5686,72.5774,72.5599,72.5774,30042.0
2020-09-21 12:05:00,82.93,82.93,82.92,82.92,3808.0,72.5774,72.5774,72.5686,72.5686,3808.0
2020-09-21 12:10:00,82.93,82.93,82.92,82.93,3654.0,72.5774,72.5774,72.5686,72.5774,3654.0
2020-09-21 12:15:00,82.92,82.93,82.92,82.92,25174.0,72.5686,72.5774,72.5686,72.5686,25174.0
2020-09-21 12:20:00,82.93,82.93,82.92,82.92,10959.0,72.5774,72.5774,72.5686,72.5686,10959.0
2020-09-21 12:25:00,82.92,82.93,82.92,82.92,4166.0,72.5686,72.5774,72.5686,72.5686,4166.0
2020-09-21 12:30:00,82.92,82.93,82.92,82.92,3930.0,72.5686,72.5774,72.5686,72.5686,3930.0
2020-09-21 12:35:00,82.93,82.93,82.92,82.92,5020.0,72.5774,72.5774,72.5686,72.5686,5020.0
2020-09-21 12:40:00,82.92,82.93,82.92,82.92,8762.0,72.5686,72.5774,72.5686,72.5686,8762.0
2020-09-21 12:45:00,82.93,82.93,82.92,82.92,2800.0,72.5774,72.5774,72.5686,72.5686,2800.0
2020-09-21 12:50:00,82.92,82.93,82.92,82.92,13181.0,72.5686,72.5774,72.5686,72.5686,13181.0
2020-09-21 12:55:00,82.93,82.93,82.92,82.92,19435.0,72.5774,72.5774,72.5686,72.5686,19435.0
2020-09-21 13:00:00,82.92,82.93,82.92,82.92,11347.0,72.5686,72.5774,72.5686,72.5686,11347.0
2020-09-21 13:05:00,82.92,82.93,82.92,82.92,10382.0,72.5686,72.5774,72.5686,72.5686,10382.0
2020-09-21 13:10:00,82.93,82.93,82.92,82.93,11413.0,72.5774,72.5774,72.5686,72.5774,11413.0
2020-09-21 13:15:00,82.92,82.93,82.92,82.92,18055.0,72.5686,72.5774,72.5686,72.5686,18055.0
2020-09-21 13:20:00,82.92,82.93,82.92,82.92,3935.0,72.5686,72.5774,72.5686,72.5686,3935.0
2020-09-21 13:25:00,82.92,82.93,82.92,82.93,3682.0,72.5686,72.5774,72.5686,72.5774,3682.0
2020-09-21 13:30:00,82.92,82.93,82.92,82.93,23097.0,72.5686,72.5774,72.5686,72.5774,23097.0
2020-09-21 13:35:00,82.93,82.93,82.92,82.92,15474.0,72.5774,72.5774,72.5686,72.5686,15474.0
2020-09-21 13:40:00,82.93,82.93,82.92,82.92,8741.0,72.5774,72.5774,72.5686,72.5686,8741.0
2020-09-21 13:45:00,82.92,82.93,82.92,82.93,10735.0,72.5686,72.5774,72.5686,72.5774,10735.0
2020-09-21 13:50:00,82.93,82.93,82.92,82.92,15218.0,72.5774,72.5774,72.5686,72.5686,15218.0
2020-09-21 13:55:00,82.92,82.93,82.92,82.92,25446.0,72.5686,72.5774,72.5686,72.5686,25446.0
2020-09-21 14:00:00,82.93,82.93,82.92,82.92,40288.0,72.5774,72.5774,72.5686,72.5686,40288.0
2020-09-21 14:05:00,82.92,82.93,82.92,82.92,5736.0,72.5686,72.5774,72.5686,72.5686,5736.0
2020-09-21 14:10:00,82.92,82.93,82.91,82.91,15609.0,72.5686,72.5774,72.5599,72.5599,15609.0
2020-09-21 14:15:00,82.92,82.92,82.91,82.92,47481.0,72.5686,72.5686,72.5599,72.5686,47481.0
2020-09-21 14:20:00,82.92,82.92,82.91,82.92,4756.0,72.5686,72.5686,72.5599,72.5686,4756.0
2020-09-21 14:25:00,82.92,82.92,82.91,82.92,17520.0,72.5686,72.5686,72.5599,72.5686,17520.0
2020-09-21 14:30:00,82.91,82.92,82.91,82.92,20843.0,72.5599,72.5686,72.5599,72.5686,20843.0
2020-09-21 14:35:00,82.91,82.92,82.9,82.91,27632.0,72.5599,72.5686,72.5511,72.5599,27632.0
2020-09-21 14:40:00,82.91,82.91,82.9,82.91,19988.0,72.5599,72.5599,72.5511,72.5599,19988.0
2020-09-21 14:45:00,82.91,82.91,82.9,82.9,15016.0,72.5599,72.5599,72.5511,72.5511,15016.0
2020-09-21 14:50:00,82.9,82.91,82.9,82.91,8493.0,72.5511,72.5599,72.5511,72.5599,8493.0
2020-09-21 14:55:00,82.91,82.91,82.9,82.9,8925.0,72.5599,72.5599,72.5511,72.5511,8925.0
2020-09-21 15:00:00,82.91,82.91,82.9,82.91,12031.0,72.5599,72.5599,72.5511,72.5599,12031.0
2020-09-21 15:05:00,82.91,82.91,82.9,82.91,31702.0,72.5599,72.5599,72.5511,72.5599,31702.0
2020-09-21 15:10:00,82.91,82.92,82.9,82.91,53219.0,72.5599,72.5686,72.5511,72.5599,53219.0
2020-09-21 15:15:00,82.9,82.91,82.9,82.9,7822.0,72.5511,72.5599,72.5511,72.5511,7822.0
2020-09-21 15:20:00,82.91,82.92,82.9,82.92,18059.0,72.5599,72.5686,72.5511,72.5686,18059.0
2020-09-21 15:25:00,82.92,82.92,82.91,82.92,12616.0,72.5686,72.5686,72.5599,72.5686,12616.0
2020-09-21 15:30:00,82.91,82.92,82.91,82.92,59926.0,72.5599,72.5686,72.5599,72.5686,59926.0
2020-09-21 15:35:00,82.92,82.92,82.91,82.92,9864.0,72.5686,72.5686,72.5599,72.5686,9864.0
2020-09-21 15:40:00,82.92,82.92,82.91,82.92,20593.0,72.5686,72.5686,72.5599,72.5686,20593.0
2020-09-21 15:45:00,82.92,82.92,82.91,82.91,9675.0,72.5686,72.5686,72.5599,72.5599,9675.0
2020-09-21 15:50:00,82.92,82.93,82.91,82.93,18071.0,72.5686,72.5774,72.5599,72.5774,18071.0
2020-09-21 15:55:00,82.92,82.93,82.92,82.93,21908.0,72.5686,72.5774,72.5686,72.5774,21908.0
2020-09-22 09:30:00,82.94,82.94,82.91,82.92,115229.0,72.5861,72.5861,72.5599,72.5686,115229.0
2020-09-22 09:35:00,82.93,82.94,82.92,82.93,94660.0,72.5774,72.5861,72.5686,72.5774,94660.0
2020-09-22 09:40:00,82.93,82.94,82.92,82.92,9504.0,72.5774,72.5861,72.5686,72.5686,9504.0
2020-09-22 09:45:00,82.93,82.93,82.92,82.93,6074.0,72.5774,72.5774,72.5686,72.5774,6074.0
2020-09-22 09:50:00,82.92,82.93,82.91,82.91,18808.0,72.5686,72.5774,72.5599,72.5599,18808.0
2020-09-22 09:55:00,82.91,82.93,82.91,82.92,21015.0,72.5599,72.5774,72.5599,72.5686,21015.0
2020-09-22 10:00:00,82.92,82.93,82.92,82.92,11313.0,72.5686,72.5774,72.5686,72.5686,11313.0
2020-09-22 10:05:00,82.93,82.93,82.92,82.93,16620.0,72.5774,72.5774,72.5686,72.5774,16620.0
2020-09-22 10:10:00,82.93,82.94,82.92,82.94,16239.0,72.5774,72.5861,72.5686,72.5861,16239.0
2020-09-22 10:15:00,82.94,82.94,82.92,82.92,17510.0,72.5861,72.5861,72.5686,72.5686,17510.0
2020-09-22 10:20:00,82.93,82.93,82.92,82.92,15411.0,72.5774,72.5774,72.5686,72.5686,15411.0
2020-09-22 10:25:00,82.93,82.93,82.92,82.93,3753.0,72.5774,72.5774,72.5686,72.5774,3753.0
2020-09-22 10:30:00,82.93,82.94,82.92,82.93,34468.0,72.5774,72.5861,72.5686,72.5774,34468.0
2020-09-22 10:35:00,82.92,82.93,82.92,82.92,9635.0,72.5686,72.5774,72.5686,72.5686,9635.0
2020-09-22 10:40:00,82.93,82.93,82.92,82.92,8397.0,72.5774,72.5774,72.5686,72.5686,8397.0
2020-09-22 10:45:00,82.92,82.92,82.91,82.92,4792.0,72.5686,72.5686,72.5599,72.5686,4792.0
2020-09-22 10:50:00,82.92,82.93,82.91,82.92,5798.0,72.5686,72.5774,72.5599,72.5686,5798.0
2020-09-22 10:55:00,82.93,82.94,82.92,82.93,68157.0,72.5774,72.5861,72.5686,72.5774,68157.0
2020-09-22 11:00:00,82.94,82.94,82.91,82.92,34528.0,72.5861,72.5861,72.5599,72.5686,34528.0
2020-09-22 11:05:00,82.92,82.93,82.92,82.92,21204.0,72.5686,72.5774,72.5686,72.5686,21204.0
2020-09-22 11:10:00,82.92,82.93,82.92,82.93,28702.0,72.5686,72.5774,72.5686,72.5774,28702.0
2020-09-22 11:15:00,82.92,82.94,82.92,82.94,27208.0,72.5686,72.5861,72.5686,72.5861,27208.0
2020-09-22 11:20:00,82.94,82.94,82.93,82.94,15899.0,72.5861,72.5861,72.5774,72.5861,15899.0
2020-09-22 11:25:00,82.94,82.94,82.93,82.94,6035.0,72.5861,72.5861,72.5774,72.5861,6035.0
2020-09-22 11:30:00,82.94,82.94,82.92,82.92,12468.0,72.5861,72.5861,72.5686,72.5686,12468.0
2020-09-22 11:35:00,82.92,82.93,82.92,82.92,20005.0,72.5686,72.5774,72.5686,72.5686,20005.0
2020-09-22 11:40:00,82.92,82.93,82.92,82.92,13697.0,72.5686,72.5774,72.5686,72.5686,13697.0
2020-09-22 11:45:00,82.92,82.93,82.92,82.92,19046.0,72.5686,72.5774,72.5686,72.5686,19046.0
2020-09-22 11:50:00,82.92,82.93,82.92,82.92,13666.0,72.5686,72.5774,72.5686,72.5686,13666.0
2020-09-22 11:55:00,82.92,82.93,82.92,82.92,10820.0,72.5686,72.5774,72.5686,72.5686,10820.0
2020-09-22 12:00:00,82.92,82.93,82.92,82.92,6520.0,72.5686,72.5774,72.5686,72.5686,6520.0
2020-09-22 12:05:00,82.92,82.93,82.92,82.93,7053.0,72.5686,72.5774,72.5686,72.5774,7053.0
2020-09-22 12:10:00,82.93,82.93,82.92,82.93,9170.0,72.5774,72.5774,72.5686,72.5774,9170.0
2020-09-22 12:15:00,82.92,82.93,82.92,82.92,5692.0,72.5686,72.5774,72.5686,72.5686,5692.0
2020-09-22 12:20:00,82.93,82.93,82.92,82.92,37091.0,72.5774,72.5774,72.5686,72.5686,37091.0
2020-09-22 12:25:00,82.92,82.94,82.92,82.94,7834.0,72.5686,72.5861,72.5686,72.5861,7834.0
2020-09-22 12:30:00,82.94,82.94,82.93,82.93,13081.0,72.5861,72.5861,72.5774,72.5774,13081.0
2020-09-22 12:35:00,82.94,82.94,82.93,82.94,3278.0,72.5861,72.5861,72.5774,72.5861,3278.0
2020-09-22 12:40:00,82.94,82.94,82.93,82.93,5113.0,72.5861,72.5861,72.5774,72.5774,5113.0
2020-09-22 12:45:00,82.94,82.94,82.93,82.94,5462.0,72.5861,72.5861,72.5774,72.5861,5462.0
2020-09-22 12:50:00,82.94,82.94,82.93,82.94,6020.0,72.5861,72.5861,72.5774,72.5861,6020.0
2020-09-22 12:55:00,82.93,82.94,82.93,82.93,14515.0,72.5774,72.5861,72.5774,72.5774,14515.0
2020-09-22 13:00:00,82.93,82.94,82.92,82.93,17025.0,72.5774,72.5861,72.5686,72.5774,17025.0
2020-09-22 13:05:00,82.92,82.94,82.92,82.92,20464.0,72.5686,72.5861,72.5686,72.5686,20464.0
2020-09-22 13:10:00,82.92,82.93,82.92,82.92,3897.0,72.5686,72.5774,72.5686,72.5686,3897.0
2020-09-22 13:15:00,82.92,82.93,82.92,82.92,13511.0,72.5686,72.5774,72.5686,72.5686,13511.0
2020-09-22 13:20:00,82.92,82.93,82.92,82.92,12041.0,72.5686,72.5774,72.5686,72.5686,12041.0
2020-09-22 13:25:00,82.92,82.93,82.92,82.92,15837.0,72.5686,72.5774,72.5686,72.5686,15837.0
2020-09-22 13:30:00,82.92,82.93,82.92,82.92,14179.0,72.5686,72.5774,72.5686,72.5686,14179.0
2020-09-22 13:35:00,82.92,82.93,82.92,82.92,19052.0,72.5686,72.5774,72.5686,72.5686,19052.0
2020-09-22 13:40:00,82.92,82.93,82.92,82.92,424081.0,72.5686,72.5774,72.5686,72.5686,424081.0
2020-09-22 13:45:00,82.92,82.93,82.92,82.92,20268.0,72.5686,72.5774,72.5686,72.5686,20268.0
2020-09-22 13:50:00,82.92,82.93,82.92,82.92,19494.0,72.5686,72.5774,72.5686,72.5686,19494.0
2020-09-22 13:55:00,82.93,82.93,82.92,82.92,10747.0,72.5774,72.5774,72.5686,72.5686,10747.0
2020-09-22 14:00:00,82.92,82.93,82.92,82.93,37312.0,72.5686,72.5774,72.5686,72.5774,37312.0
2020-09-22 14:05:00,82.92,82.93,82.92,82.92,29297.0,72.5686,72.5774,72.5686,72.5686,29297.0
2020-09-22 14:10:00,82.93,82.94,82.92,82.94,26540.0,72.5774,72.5861,72.5686,72.5861,26540.0
2020-09-22 14:15:00,82.94,82.94,82.91,82.92,60222.0,72.5861,72.5861,72.5599,72.5686,60222.0
2020-09-22 14:20:00,82.92,82.93,82.92,82.92,19885.0,72.5686,72.5774,72.5686,72.5686,19885.0
2020-09-22 14:25:00,82.93,82.93,82.92,82.92,21051.0,72.5774,72.5774,72.5686,72.5686,21051.0
2020-09-22 14:30:00,82.92,82.94,82.92,82.92,49462.0,72.5686,72.5861,72.5686,72.5686,49462.0
2020-09-22 14:35:00,82.92,82.93,82.92,82.92,31562.0,72.5686,72.5774,72.5686,72.5686,31562.0
2020-09-22 14:40:00,82.92,82.93,82.92,82.92,19825.0,72.5686,72.5774,72.5686,72.5686,19825.0
2020-09-22 14:45:00,82.92,82.94,82.92,82.94,47671.0,72.5686,72.5861,72.5686,72.5861,47671.0
2020-09-22 14:50:00,82.94,82.94,82.93,82.94,12105.0,72.5861,72.5861,72.5774,72.5861,12105.0
2020-09-22 14:55:00,82.94,82.94,82.92,82.92,15789.0,72.5861,72.5861,72.5686,72.5686,15789.0
2020-09-22 15:00:00,82.93,82.93,82.92,82.92,26544.0,72.5774,72.5774,72.5686,72.5686,26544.0
2020-09-22 15:05:00,82.92,82.93,82.92,82.92,23125.0,72.5686,72.5774,72.5686,72.5686,23125.0
2020-09-22 15:10:00,82.93,82.93,82.92,82.92,68291.0,72.5774,72.5774,72.5686,72.5686,68291.0
2020-09-22 15:15:00,82.92,82.93,82.92,82.92,16072.0,72.5686,72.5774,72.5686,72.5686,16072.0
2020-09-22 15:20:00,82.93,82.93,82.92,82.92,15318.0,72.5774,72.5774,72.5686,72.5686,15318.0
2020-09-22 15:25:00,82.93,82.93,82.92,82.92,9841.0,72.5774,72.5774,72.5686,72.5686,9841.0
2020-09-22 15:30:00,82.92,82.93,82.92,82.92,26453.0,72.5686,72.5774,72.5686,72.5686,26453.0
2020-09-22 15:35:00,82.92,82.93,82.92,82.93,33772.0,72.5686,72.5774,72.5686,72.5774,33772.0
2020-09-22 15:40:00,82.92,82.93,82.91,82.92,34753.0,72.5686,72.5774,72.5599,72.5686,34753.0
2020-09-22 15:45:00,82.92,82.93,82.91,82.92,24190.0,72.5686,72.5774,72.5599,72.5686,24190.0
2020-09-22 15:50:00,82.93,82.94,82.92,82.94,32117.0,72.5774,72.5861,72.5686,72.5861,32117.0
2020-09-22 15:55:00,82.94,82.94,82.93,82.93,40079.0,72.5861,72.5861,72.5774,72.5774,40079.0
2020-09-23 09:30:00,82.91,82.93,82.9,82.92,53844.0,72.5599,72.5774,72.5511,72.5686,53844.0
2020-09-23 09:35:00,82.92,82.92,82.91,82.91,29329.0,72.5686,72.5686,72.5599,72.5599,29329.0
2020-09-23 09:40:00,82.91,82.92,82.91,82.92,6765.0,72.5599,72.5686,72.5599,72.5686,6765.0
2020-09-23 09:45:00,82.92,82.92,82.91,82.92,3337.0,72.5686,72.5686,72.5599,72.5686,3337.0
2020-09-23 09:50:00,82.92,82.92,82.91,82.92,6622.0,72.5686,72.5686,72.5599,72.5686,6622.0
2020-09-23 09:55:00,82.92,82.92,82.91,82.92,9105.0,72.5686,72.5686,72.5599,72.5686,9105.0
2020-09-23 10:00:00,82.92,82.92,82.91,82.92,38955.0,72.5686,72.5686,72.5599,72.5686,38955.0
2020-09-23 10:05:00,82.91,82.92,82.91,82.92,1430.0,72.5599,72.5686,72.5599,72.5686,1430.0
2020-09-23 10:10:00,82.92,82.92,82.91,82.92,16484.0,72.5686,72.5686,72.5599,72.5686,16484.0
2020-09-23 10:15:00,82.92,82.92,82.91,82.91,8544.0,72.5686,72.5686,72.5599,72.5599,8544.0
2020-09-23 10:20:00,82.92,82.92,82.9,82.91,20451.0,72.5686,72.5686,72.5511,72.5599,20451.0
2020-09-23 10:25:00,82.91,82.91,82.9,82.91,17802.0,72.5599,72.5599,72.5511,72.5599,17802.0
2020-09-23 10:30:00,82.91,82.91,82.9,82.91,6665.0,72.5599,72.5599,72.5511,72.5599,6665.0
2020-09-23 10:35:00,82.91,82.91,82.9,82.9,17974.0,72.5599,72.5599,72.5511,72.5511,17974.0
2020-09-23 10:40:00,82.91,82.91,82.9,82.91,10104.0,72.5599,72.5599,72.5511,72.5599,10104.0
2020-09-23 10:45:00,82.91,82.91,82.9,82.91,12333.0,72.5599,72.5599,72.5511,72.5599,12333.0
2020-09-23 10:50:00,82.91,82.91,82.9,82.91,12020.0,72.5599,72.5599,72.5511,72.5599,12020.0
2020-09-23 10:55:00,82.91,82.91,82.9,82.9,30689.0,72.5599,72.5599,72.5511,72.5511,30689.0
2020-09-23 11:00:00,82.91,82.91,82.9,82.91,7619.0,72.5599,72.5599,72.5511,72.5599,7619.0
2020-09-23 11:05:00,82.91,82.91,82.9,82.91,9812.0,72.5599,72.5599,72.5511,72.5599,9812.0
2020-09-23 11:10:00,82.91,82.91,82.9,82.9,5951.0,72.5599,72.5599,72.5511,72.5511,5951.0
2020-09-23 11:15:00,82.91,82.91,82.9,82.91,10754.0,72.5599,72.5599,72.5511,72.5599,10754.0
2020-09-23 11:20:00,82.91,82.91,82.9,82.91,17140.0,72.5599,72.5599,72.5511,72.5599,17140.0
2020-09-23 11:25:00,82.91,82.91,82.9,82.91,5701.0,72.5599,72.5599,72.5511,72.5599,5701.0
2020-09-23 11:30:00,82.91,82.91,82.9,82.91,10607.0,72.5599,72.5599,72.5511,72.5599,10607.0
2020-09-23 11:35:00,82.91,82.91,82.9,82.91,7362.0,72.5599,72.5599,72.5511,72.5599,7362.0
2020-09-23 11:40:00,82.91,82.91,82.9,82.91,8990.0,72.5599,72.5599,72.5511,72.5599,8990.0
2020-09-23 11:45:00,82.91,82.91,82.9,82.91,20371.0,72.5599,72.5599,72.5511,72.5599,20371.0
2020-09-23 11:50:00,82.91,82.91,82.89,82.9,32235.0,72.5599,72.5599,72.5424,72.5511,32235.0
2020-09-23 11:55:00,82.89,82.9,82.89,82.9,11243.0,72.5424,72.5511,72.5424,72.5511,11243.0
2020-09-23 12:00:00,82.89,82.9,82.89,82.89,3140.0,72.5424,72.5511,72.5424,72.5424,3140.0
2020-09-23 12:05:00,82.9,82.9,82.89,82.9,9306.0,72.5511,72.5511,72.5424,72.5511,9306.0
2020-09-23 12:10:00,82.9,82.9,82.89,82.9,4093.0,72.5511,72.5511,72.5424,72.5511,4093.0
2020-09-23 12:15:00,82.9,82.9,82.89,82.89,18772.0,72.5511,72.5511,72.5424,72.5424,18772.0
2020-09-23 12:20:00,82.89,82.9,82.88,82.88,24785.0,72.5424,72.5511,72.5336,72.5336,24785.0
2020-09-23 12:25:00,82.89,82.9,82.88,82.89,52470.0,72.5424,72.5511,72.5336,72.5424,52470.0
2020-09-23 12:30:00,82.89,82.9,82.89,82.89,4824.0,72.5424,72.5511,72.5424,72.5424,4824.0
2020-09-23 12:35:00,82.9,82.9,82.89,82.9,40621.0,72.5511,72.5511,72.5424,72.5511,40621.0
2020-09-23 12:40:00,82.9,82.9,82.89,82.89,5158.0,72.5511,72.5511,72.5424,72.5424,5158.0
2020-09-23 12:45:00,82.9,82.9,82.89,82.9,15137.0,72.5511,72.5511,72.5424,72.5511,15137.0
2020-09-23 12:50:00,82.9,82.9,82.89,82.9,9520.0,72.5511,72.5511,72.5424,72.5511,9520.0
2020-09-23 12:55:00,82.9,82.9,82.89,82.9,10835.0,72.5511,72.5511,72.5424,72.5511,10835.0
2020-09-23 13:00:00,82.9,82.9,82.89,82.9,4376.0,72.5511,72.5511,72.5424,72.5511,4376.0
2020-09-23 13:05:00,82.9,82.9,82.89,82.9,19409.0,72.5511,72.5511,72.5424,72.5511,19409.0
2020-09-23 13:10:00,82.9,82.9,82.89,82.9,5327.0,72.5511,72.5511,72.5424,72.5511,5327.0
2020-09-23 13:15:00,82.9,82.9,82.89,82.9,10667.0,72.5511,72.5511,72.5424,72.5511,10667.0
2020-09-23 13:20:00,82.9,82.9,82.89,82.9,6020.0,72.5511,72.5511,72.5424,72.5511,6020.0
2020-09-23 13:25:00,82.9,82.9,82.89,82.9,9342.0,72.5511,72.5511,72.5424,72.5511,9342.0
2020-09-23 13:30:00,82.89,82.9,82.89,82.9,12471.0,72.5424,72.5511,72.5424,72.5511,12471.0
2020-09-23 13:35:00,82.89,82.9,82.89,82.9,5787.0,72.5424,72.5511,72.5424,72.5511,5787.0
2020-09-23 13:40:00,82.9,82.9,82.89,82.9,44651.0,72.5511,72.5511,72.5424,72.5511,44651.0
2020-09-23 13:45:00,82.9,82.9,82.89,82.89,2170.0,72.5511,72.5511,72.5424,72.5424,2170.0
2020-09-23 13:50:00,82.89,82.9,82.89,82.89,19418.0,72.5424,72.5511,72.5424,72.5424,19418.0
2020-09-23 13:55:00,82.9,82.9,82.88,82.88,13902.0,72.5511,72.5511,72.5336,72.5336,13902.0
2020-09-23 14:00:00,82.89,82.89,82.88,82.89,15043.0,72.5424,72.5424,72.5336,72.5424,15043.0
2020-09-23 14:05:00,82.88,82.89,82.87,82.87,94672.0,72.5336,72.5424,72.5249,72.5249,94672.0
2020-09-23 14:10:00,82.87,82.88,82.87,82.88,4879.0,72.5249,72.5336,72.5249,72.5336,4879.0
2020-09-23 14:15:00,82.88,82.88,82.86,82.87,23467.0,72.5336,72.5336,72.5161,72.5249,23467.0
2020-09-23 14:20:00,82.87,82.87,82.86,82.86,16183.0,72.5249,72.5249,72.5161,72.5161,16183.0
2020-09-23 14:25:00,82.86,82.87,82.86,82.86,15211.0,72.5161,72.5249,72.5161,72.5161,15211.0
2020-09-23 14:30:00,82.86,82.86,82.85,82.86,13722.0,72.5161,72.5161,72.5074,72.5161,13722.0
2020-09-23 14:35:00,82.86,82.87,82.85,82.87,82065.0,72.5161,72.5249,72.5074,72.5249,82065.0
2020-09-23 14:40:00,82.86,82.87,82.86,82.87,6932.0,72.5161,72.5249,72.5161,72.5249,6932.0
2020-09-23 14:45:00,82.87,82.87,82.86,82.87,81121.0,72.5249,72.5249,72.5161,72.5249,81121.0
2020-09-23 14:50:00,82.86,82.88,82.86,82.88,31825.0,72.5161,72.5336,72.5161,72.5336,31825.0
2020-09-23 14:55:00,82.88,82.88,82.86,82.87,25027.0,72.5336,72.5336,72.5161,72.5249,25027.0
2020-09-23 15:00:00,82.87,82.87,82.85,82.86,16867.0,72.5249,72.5249,72.5074,72.5161,16867.0
2020-09-23 15:05:00,82.85,82.86,82.84,82.84,65702.0,72.5074,72.5161,72.4986,72.4986,65702.0
2020-09-23 15:10:00,82.84,82.85,82.84,82.85,34381.0,72.4986,72.5074,72.4986,72.5074,34381.0
2020-09-23 15:15:00,82.85,82.85,82.84,82.85,16124.0,72.5074,72.5074,72.4986,72.5074,16124.0
2020-09-23 15:20:00,82.86,82.87,82.85,82.87,19520.0,72.5161,72.5249,72.5074,72.5249,19520.0
2020-09-23 15:25:00,82.87,82.87,82.85,82.85,14168.0,72.5249,72.5249,72.5074,72.5074,14168.0
2020-09-23 15:30:00,82.85,82.86,82.85,82.86,6960.0,72.5074,72.5161,72.5074,72.5161,6960.0
2020-09-23 15:35:00,82.86,82.86,82.85,82.86,14731.0,72.5161,72.5161,72.5074,72.5161,14731.0
2020-09-23 15:40:00,82.86,82.86,82.85,82.86,15904.0,72.5161,72.5161,72.5074,72.5161,15904.0
2020-09-23 15:45:00,82.86,82.86,82.85,82.86,72633.0,72.5161,72.5161,72.5074,72.5161,72633.0
2020-09-23 15:50:00,82.86,82.86,82.85,82.86,13314.0,72.5161,72.5161,72.5074,72.5161,13314.0
2020-09-23 15:55:00,82.85,82.86,82.84,82.84,37705.0,72.5074,72.5161,72.4986,72.4986,37705.0
2020-09-24 09:30:00,82.73,82.85,82.68,82.75,149920.0,72.4024,72.5074,72.3586,72.4199,149920.0
2020-09-24 09:35:00,82.75,82.76,82.73,82.76,17518.0,72.4199,72.4286,72.4024,72.4286,17518.0
2020-09-24 09:40:00,82.76,82.76,82.75,82.76,86116.0,72.4286,72.4286,72.4199,72.4286,86116.0
2020-09-24 09:45:00,82.75,82.77,82.75,82.77,26566.0,72.4199,72.4374,72.4199,72.4374,26566.0
2020-09-24 09:50:00,82.77,82.79,82.76,82.79,10030.0,72.4374,72.4549,72.4286,72.4549,10030.0
2020-09-24 09:55:00,82.79,82.79,82.78,82.79,10966.0,72.4549,72.4549,72.4461,72.4549,10966.0
2020-09-24 10:00:00,82.79,82.8,82.76,82.77,39580.0,72.4549,72.4636,72.4286,72.4374,39580.0
2020-09-24 10:05:00,82.79,82.81,82.78,82.8,7752.0,72.4549,72.4724,72.4461,72.4636,7752.0
2020-09-24 10:10:00,82.8,82.8,82.78,82.78,19726.0,72.4636,72.4636,72.4461,72.4461,19726.0
2020-09-24 10:15:00,82.79,82.79,82.76,82.78,15204.0,72.4549,72.4549,72.4286,72.4461,15204.0
2020-09-24 10:20:00,82.79,82.79,82.77,82.78,35650.0,72.4549,72.4549,72.4374,72.4461,35650.0
2020-09-24 10:25:00,82.78,82.78,82.76,82.77,10003.0,72.4461,72.4461,72.4286,72.4374,10003.0
2020-09-24 10:30:00,82.77,82.77,82.75,82.76,14671.0,72.4374,72.4374,72.4199,72.4286,14671.0
2020-09-24 10:35:00,82.76,82.77,82.75,82.77,58177.0,72.4286,72.4374,72.4199,72.4374,58177.0
2020-09-24 10:40:00,82.77,82.77,82.76,82.77,24087.0,72.4374,72.4374,72.4286,72.4374,24087.0
2020-09-24 10:45:00,82.77,82.79,82.76,82.78,19181.0,72.4374,72.4549,72.4286,72.4461,19181.0
2020-09-24 10:50:00,82.78,82.79,82.78,82.79,39766.0,72.4461,72.4549,72.4461,72.4549,39766.0
2020-09-24 10:55:00,82.78,82.78,82.76,82.76,17571.0,72.4461,72.4461,72.4286,72.4286,17571.0
2020-09-24 11:00:00,82.76,82.78,82.76,82.78,27822.0,72.4286,72.4461,72.4286,72.4461,27822.0
2020-09-24 11:05:00,82.77,82.78,82.77,82.78,11732.0,72.4374,72.4461,72.4374,72.4461,11732.0
2020-09-24 11:10:00,82.78,82.78,82.77,82.78,21422.0,72.4461,72.4461,72.4374,72.4461,21422.0
2020-09-24 11:15:00,82.78,82.78,82.76,82.77,187595.0,72.4461,72.4461,72.4286,72.4374,187595.0
2020-09-24 11:20:00,82.77,82.78,82.76,82.78,213222.0,72.4374,72.4461,72.4286,72.4461,213222.0
2020-09-24 11:25:00,82.77,82.78,82.77,82.78,23062.0,72.4374,72.4461,72.4374,72.4461,23062.0
2020-09-24 11:30:00,82.77,82.78,82.77,82.78,33968.0,72.4374,72.4461,72.4374,72.4461,33968.0
2020-09-24 11:35:00,82.78,82.78,82.77,82.78,57630.0,72.4461,72.4461,72.4374,72.4461,57630.0
2020-09-24 11:40:00,82.78,82.78,82.77,82.77,76405.0,72.4461,72.4461,72.4374,72.4374,76405.0
2020-09-24 11:45:00,82.77,82.78,82.77,82.78,12791.0,72.4374,72.4461,72.4374,72.4461,12791.0
2020-09-24 11:50:00,82.78,82.78,82.77,82.78,16961.0,72.4461,72.4461,72.4374,72.4461,16961.0
2020-09-24 11:55:00,82.78,82.78,82.77,82.78,232523.0,72.4461,72.4461,72.4374,72.4461,232523.0
2020-09-24 12:00:00,82.78,82.79,82.77,82.79,205961.0,72.4461,72.4549,72.4374,72.4549,205961.0
2020-09-24 12:05:00,82.79,82.8,82.78,82.8,14636.0,72.4549,72.4636,72.4461,72.4636,14636.0
2020-09-24 12:10:00,82.8,82.81,82.79,82.8,13768.0,72.4636,72.4724,72.4549,72.4636,13768.0
2020-09-24 12:15:00,82.79,82.8,82.79,82.79,6424.0,72.4549,72.4636,72.4549,72.4549,6424.0
2020-09-24 12:20:00,82.8,82.8,82.79,82.8,3001.0,72.4636,72.4636,72.4549,72.4636,3001.0
2020-09-24 12:25:00,82.8,82.8,82.79,82.8,5116.0,72.4636,72.4636,72.4549,72.4636,5116.0
2020-09-24 12:30:00,82.8,82.8,82.79,82.79,4057.0,72.4636,72.4636,72.4549,72.4549,4057.0
2020-09-24 12:35:00,82.79,82.8,82.79,82.8,10471.0,72.4549,72.4636,72.4549,72.4636,10471.0
2020-09-24 12:40:00,82.8,82.8,82.79,82.8,9816.0,72.4636,72.4636,72.4549,72.4636,9816.0
2020-09-24 12:45:00,82.8,82.8,82.79,82.8,16863.0,72.4636,72.4636,72.4549,72.4636,16863.0
2020-09-24 12:50:00,82.8,82.8,82.79,82.79,27239.0,72.4636,72.4636,72.4549,72.4549,27239.0
2020-09-24 12:55:00,82.8,82.8,82.79,82.79,12676.0,72.4636,72.4636,72.4549,72.4549,12676.0
2020-09-24 13:00:00,82.8,82.8,82.79,82.79,82484.0,72.4636,72.4636,72.4549,72.4549,82484.0
2020-09-24 13:05:00,82.8,82.8,82.79,82.8,34029.0,72.4636,72.4636,72.4549,72.4636,34029.0
2020-09-24 13:10:00,82.8,82.8,82.79,82.8,37517.0,72.4636,72.4636,72.4549,72.4636,37517.0
2020-09-24 13:15:00,82.8,82.8,82.79,82.8,46057.0,72.4636,72.4636,72.4549,72.4636,46057.0
2020-09-24 13:20:00,82.8,82.8,82.79,82.8,5160.0,72.4636,72.4636,72.4549,72.4636,5160.0
2020-09-24 13:25:00,82.8,82.8,82.79,82.8,4686.0,72.4636,72.4636,72.4549,72.4636,4686.0
2020-09-24 13:30:00,82.79,82.81,82.79,82.8,24485.0,72.4549,72.4724,72.4549,72.4636,24485.0
2020-09-24 13:35:00,82.81,82.81,82.8,82.81,11994.0,72.4724,72.4724,72.4636,72.4724,11994.0
2020-09-24 13:40:00,82.81,82.81,82.8,82.8,16404.0,72.4724,72.4724,72.4636,72.4636,16404.0
2020-09-24 13:45:00,82.8,82.81,82.8,82.81,14208.0,72.4636,72.4724,72.4636,72.4724,14208.0
2020-09-24 13:50:00,82.81,82.81,82.8,82.81,14995.0,72.4724,72.4724,72.4636,72.4724,14995.0
2020-09-24 13:55:00,82.81,82.81,82.8,82.81,21377.0,72.4724,72.4724,72.4636,72.4724,21377.0
2020-09-24 14:00:00,82.81,82.81,82.8,82.81,46065.0,72.4724,72.4724,72.4636,72.4724,46065.0
2020-09-24 14:05:00,82.8,82.81,82.8,82.81,18541.0,72.4636,72.4724,72.4636,72.4724,18541.0
2020-09-24 14:10:00,82.8,82.81,82.8,82.81,8130.0,72.4636,72.4724,72.4636,72.4724,8130.0
2020-09-24 14:15:00,82.81,82.81,82.8,82.81,50402.0,72.4724,72.4724,72.4636,72.4724,50402.0
2020-09-24 14:20:00,82.8,82.81,82.79,82.8,45856.0,72.4636,72.4724,72.4549,72.4636,45856.0
2020-09-24 14:25:00,82.79,82.8,82.79,82.8,10021.0,72.4549,72.4636,72.4549,72.4636,10021.0
2020-09-24 14:30:00,82.8,82.8,82.79,82.8,5969.0,72.4636,72.4636,72.4549,72.4636,5969.0
2020-09-24 14:35:00,82.79,82.8,82.79,82.8,17017.0,72.4549,72.4636,72.4549,72.4636,17017.0
2020-09-24 14:40:00,82.8,82.8,82.79,82.8,2233667.0,72.4636,72.4636,72.4549,72.4636,2233667.0
2020-09-24 14:45:00,82.79,82.8,82.79,82.79,12391.0,72.4549,72.4636,72.4549,72.4549,12391.0
2020-09-24 14:50:00,82.8,82.8,82.78,82.78,63893.0,72.4636,72.4636,72.4461,72.4461,63893.0
2020-09-24 14:55:00,82.78,82.79,82.78,82.79,6693.0,72.4461,72.4549,72.4461,72.4549,6693.0
2020-09-24 15:00:00,82.79,82.79,82.78,82.78,21071.0,72.4549,72.4549,72.4461,72.4461,21071.0
2020-09-24 15:05:00,82.79,82.79,82.78,82.78,8245.0,72.4549,72.4549,72.4461,72.4461,8245.0
2020-09-24 15:10:00,82.79,82.79,82.78,82.78,29071.0,72.4549,72.4549,72.4461,72.4461,29071.0
2020-09-24 15:15:00,82.79,82.79,82.78,82.78,35096.0,72.4549,72.4549,72.4461,72.4461,35096.0
2020-09-24 15:20:00,82.78,82.78,82.75,82.75,15454.0,72.4461,72.4461,72.4199,72.4199,15454.0
2020-09-24 15:25:00,82.75,82.76,82.75,82.76,23830.0,72.4199,72.4286,72.4199,72.4286,23830.0
2020-09-24 15:30:00,82.76,82.76,82.75,82.76,52415.0,72.4286,72.4286,72.4199,72.4286,52415.0
2020-09-24 15:35:00,82.76,82.76,82.75,82.76,26690.0,72.4286,72.4286,72.4199,72.4286,26690.0
2020-09-24 15:40:00,82.76,82.77,82.75,82.76,53408.0,72.4286,72.4374,72.4199,72.4286,53408.0
2020-09-24 15:45:00,82.77,82.78,82.76,82.77,25150.0,72.4374,72.4461,72.4286,72.4374,25150.0
2020-09-24 15:50:00,82.77,82.78,82.77,82.78,16537.0,72.4374,72.4461,72.4374,72.4461,16537.0
2020-09-24 15:55:00,82.78,82.78,82.77,82.77,14589.0,72.4461,72.4461,72.4374,72.4374,14589.0
2020-09-25 09:30:00,82.75,82.79,82.72,82.79,50665.0,72.4199,72.4549,72.3936,72.4549,50665.0
2020-09-25 09:35:00,82.79,82.79,82.78,82.78,4704.0,72.4549,72.4549,72.4461,72.4461,4704.0
2020-09-25 09:40:00,82.78,82.79,82.77,82.79,17387.0,72.4461,72.4549,72.4374,72.4549,17387.0
2020-09-25 09:45:00,82.79,82.79,82.76,82.77,39656.0,72.4549,72.4549,72.4286,72.4374,39656.0
2020-09-25 09:50:00,82.76,82.77,82.76,82.77,16348.0,72.4286,72.4374,72.4286,72.4374,16348.0
2020-09-25 09:55:00,82.77,82.77,82.76,82.77,9607.0,72.4374,72.4374,72.4286,72.4374,9607.0
2020-09-25 10:00:00,82.77,82.77,82.76,82.76,7734.0,72.4374,72.4374,72.4286,72.4286,7734.0
2020-09-25 10:05:00,82.76,82.77,82.76,82.77,41821.0,72.4286,72.4374,72.4286,72.4374,41821.0
2020-09-25 10:10:00,82.76,82.77,82.74,82.75,15135.0,72.4286,72.4374,72.4111,72.4199,15135.0
2020-09-25 10:15:00,82.75,82.77,82.74,82.77,8322.0,72.4199,72.4374,72.4111,72.4374,8322.0
2020-09-25 10:20:00,82.77,82.79,82.76,82.79,15287.0,72.4374,72.4549,72.4286,72.4549,15287.0
2020-09-25 10:25:00,82.78,82.79,82.77,82.77,23144.0,72.4461,72.4549,72.4374,72.4374,23144.0
2020-09-25 10:30:00,82.78,82.78,82.75,82.76,20240.0,72.4461,72.4461,72.4199,72.4286,20240.0
2020-09-25 10:35:00,82.76,82.76,82.75,82.76,14409.0,72.4286,72.4286,72.4199,72.4286,14409.0
2020-09-25 10:40:00,82.76,82.76,82.75,82.76,27017.0,72.4286,72.4286,72.4199,72.4286,27017.0
2020-09-25 10:45:00,82.76,82.76,82.75,82.76,59550.0,72.4286,72.4286,72.4199,72.4286,59550.0
2020-09-25 10:50:00,82.76,82.76,82.74,82.75,43267.0,72.4286,72.4286,72.4111,72.4199,43267.0
2020-09-25 10:55:00,82.76,82.76,82.75,82.76,3648.0,72.4286,72.4286,72.4199,72.4286,3648.0
2020-09-25 11:00:00,82.75,82.76,82.75,82.75,9106.0,72.4199,72.4286,72.4199,72.4199,9106.0
2020-09-25 11:05:00,82.75,82.76,82.74,82.74,18408.0,72.4199,72.4286,72.4111,72.4111,18408.0
2020-09-25 11:10:00,82.74,82.75,82.73,82.73,50466.0,72.4111,72.4199,72.4024,72.4024,50466.0
2020-09-25 11:15:00,82.73,82.75,82.73,82.74,21019.0,72.4024,72.4199,72.4024,72.4111,21019.0
2020-09-25 11:20:00,82.74,82.75,82.73,82.73,5913.0,72.4111,72.4199,72.4024,72.4024,5913.0
2020-09-25 11:25:00,82.73,82.74,82.73,82.73,14910.0,72.4024,72.4111,72.4024,72.4024,14910.0
2020-09-25 11:30:00,82.74,82.74,82.73,82.73,16405.0,72.4111,72.4111,72.4024,72.4024,16405.0
2020-09-25 11:35:00,82.73,82.75,82.73,82.75,24682.0,72.4024,72.4199,72.4024,72.4199,24682.0
2020-09-25 11:40:00,82.74,82.75,82.74,82.74,14544.0,72.4111,72.4199,72.4111,72.4111,14544.0
2020-09-25 11:45:00,82.75,82.75,82.74,82.74,17833.0,72.4199,72.4199,72.4111,72.4111,17833.0
2020-09-25 11:50:00,82.75,82.75,82.74,82.74,15053.0,72.4199,72.4199,72.4111,72.4111,15053.0
2020-09-25 11:55:00,82.75,82.75,82.74,82.75,50940.0,72.4199,72.4199,72.4111,72.4199,50940.0
2020-09-25 12:00:00,82.75,82.75,82.74,82.75,24479.0,72.4199,72.4199,72.4111,72.4199,24479.0
2020-09-25 12:05:00,82.74,82.75,82.74,82.74,13717.0,72.4111,72.4199,72.4111,72.4111,13717.0
2020-09-25 12:10:00,82.74,82.75,82.74,82.75,9805.0,72.4111,72.4199,72.4111,72.4199,9805.0
2020-09-25 12:15:00,82.75,82.75,82.74,82.74,18698.0,72.4199,72.4199,72.4111,72.4111,18698.0
2020-09-25 12:20:00,82.75,82.75,82.74,82.75,30168.0,72.4199,72.4199,72.4111,72.4199,30168.0
2020-09-25 12:25:00,82.74,82.75,82.74,82.75,12808.0,72.4111,72.4199,72.4111,72.4199,12808.0
2020-09-25 12:30:00,82.75,82.75,82.74,82.75,13625.0,72.4199,72.4199,72.4111,72.4199,13625.0
2020-09-25 12:35:00,82.75,82.75,82.74,82.74,11144.0,72.4199,72.4199,72.4111,72.4111,11144.0
2020-09-25 12:40:00,82.74,82.75,82.74,82.75,14438.0,72.4111,72.4199,72.4111,72.4199,14438.0
2020-09-25 12:45:00,82.75,82.75,82.74,82.75,7111.0,72.4199,72.4199,72.4111,72.4199,7111.0
2020-09-25 12:50:00,82.75,82.75,82.74,82.75,13191.0,72.4199,72.4199,72.4111,72.4199,13191.0
2020-09-25 12:55:00,82.75,82.75,82.74,82.75,12249.0,72.4199,72.4199,72.4111,72.4199,12249.0
2020-09-25 13:00:00,82.75,82.75,82.74,82.75,17250.0,72.4199,72.4199,72.4111,72.4199,17250.0
2020-09-25 13:05:00,82.75,82.76,82.75,82.76,12515.0,72.4199,72.4286,72.4199,72.4286,12515.0
2020-09-25 13:10:00,82.76,82.76,82.75,82.75,8122.0,72.4286,72.4286,72.4199,72.4199,8122.0
2020-09-25 13:15:00,82.76,82.76,82.75,82.76,8293.0,72.4286,72.4286,72.4199,72.4286,8293.0
2020-09-25 13:20:00,82.76,82.76,82.75,82.76,7730.0,72.4286,72.4286,72.4199,72.4286,7730.0
2020-09-25 13:25:00,82.76,82.76,82.75,82.75,34689.0,72.4286,72.4286,72.4199,72.4199,34689.0
2020-09-25 13:30:00,82.75,82.76,82.75,82.76,8624.0,72.4199,72.4286,72.4199,72.4286,8624.0
2020-09-25 13:35:00,82.75,82.76,82.75,82.75,7846.0,72.4199,72.4286,72.4199,72.4199,7846.0
2020-09-25 13:40:00,82.76,82.76,82.75,82.76,22817.0,72.4286,72.4286,72.4199,72.4286,22817.0
2020-09-25 13:45:00,82.76,82.76,82.75,82.76,9103.0,72.4286,72.4286,72.4199,72.4286,9103.0
2020-09-25 13:50:00,82.76,82.76,82.75,82.76,11264.0,72.4286,72.4286,72.4199,72.4286,11264.0
2020-09-25 13:55:00,82.76,82.76,82.75,82.75,29414.0,72.4286,72.4286,72.4199,72.4199,29414.0
2020-09-25 14:00:00,82.76,82.76,82.75,82.76,19314.0,72.4286,72.4286,72.4199,72.4286,19314.0
2020-09-25 14:05:00,82.75,82.76,82.75,82.76,13253.0,72.4199,72.4286,72.4199,72.4286,13253.0
2020-09-25 14:10:00,82.76,82.76,82.75,82.76,20754.0,72.4286,72.4286,72.4199,72.4286,20754.0
2020-09-25 14:15:00,82.76,82.76,82.75,82.75,25828.0,72.4286,72.4286,72.4199,72.4199,25828.0
2020-09-25 14:20:00,82.76,82.76,82.74,82.75,43184.0,72.4286,72.4286,72.4111,72.4199,43184.0
2020-09-25 14:25:00,82.75,82.75,82.74,82.75,10772.0,72.4199,72.4199,72.4111,72.4199,10772.0
2020-09-25 14:30:00,82.75,82.75,82.74,82.75,46482.0,72.4199,72.4199,72.4111,72.4199,46482.0
2020-09-25 14:35:00,82.75,82.76,82.74,82.76,17946.0,72.4199,72.4286,72.4111,72.4286,17946.0
2020-09-25 14:40:00,82.76,82.76,82.75,82.76,38009.0,72.4286,72.4286,72.4199,72.4286,38009.0
2020-09-25 14:45:00,82.76,82.76,82.75,82.76,21965.0,72.4286,72.4286,72.4199,72.4286,21965.0
2020-09-25 14:50:00,82.76,82.76,82.74,82.75,24562.0,72.4286,72.4286,72.4111,72.4199,24562.0
2020-09-25 14:55:00,82.75,82.76,82.74,82.76,22324.0,72.4199,72.4286,72.4111,72.4286,22324.0
2020-09-25 15:00:00,82.76,82.76,82.75,82.76,37196.0,72.4286,72.4286,72.4199,72.4286,37196.0
2020-09-25 15:05:00,82.76,82.76,82.75,82.76,27205.0,72.4286,72.4286,72.4199,72.4286,27205.0
2020-09-25 15:10:00,82.76,82.76,82.75,82.76,19526.0,72.4286,72.4286,72.4199,72.4286,19526.0
2020-09-25 15:15:00,82.76,82.76,82.74,82.74,49414.0,72.4286,72.4286,72.4111,72.4111,49414.0
2020-09-25 15:20:00,82.75,82.75,82.74,82.75,22920.0,72.4199,72.4199,72.4111,72.4199,22920.0
2020-09-25 15:25:00,82.75,82.75,82.74,82.75,13960.0,72.4199,72.4199,72.4111,72.4199,13960.0
2020-09-25 15:30:00,82.75,82.75,82.74,82.75,41136.0,72.4199,72.4199,72.4111,72.4199,41136.0
2020-09-25 15:35:00,82.74,82.75,82.73,82.74,31427.0,72.4111,72.4199,72.4024,72.4111,31427.0
2020-09-25 15:40:00,82.74,82.74,82.73,82.74,34770.0,72.4111,72.4111,72.4024,72.4111,34770.0
2020-09-25 15:45:00,82.74,82.74,82.72,82.74,292783.0,72.4111,72.4111,72.3936,72.4111,292783.0
2020-09-25 15:50:00,82.74,82.74,82.73,82.73,29565.0,72.4111,72.4111,72.4024,72.4024,29565.0
2020-09-25 15:55:00,82.74,82.74,82.72,82.72,42166.0,72.4111,72.4111,72.3936,72.3936,42166.0
2020-09-28 09:30:00,82.73,82.76,82.71,82.74,105308.0,72.4024,72.4286,72.3849,72.4111,105308.0
2020-09-28 09:35:00,82.73,82.77,82.73,82.76,59906.0,72.4024,72.4374,72.4024,72.4286,59906.0
2020-09-28 09:40:00,82.76,82.77,82.75,82.77,23637.0,72.4286,72.4374,72.4199,72.4374,23637.0
2020-09-28 09:45:00,82.77,82.78,82.76,82.78,17416.0,72.4374,72.4461,72.4286,72.4461,17416.0
2020-09-28 09:50:00,82.78,82.78,82.76,82.76,11925.0,72.4461,72.4461,72.4286,72.4286,11925.0
2020-09-28 09:55:00,82.76,82.76,82.75,82.75,17309.0,72.4286,72.4286,72.4199,72.4199,17309.0
2020-09-28 10:00:00,82.76,82.78,82.76,82.78,18230.0,72.4286,72.4461,72.4286,72.4461,18230.0
2020-09-28 10:05:00,82.77,82.78,82.77,82.78,10651.0,72.4374,72.4461,72.4374,72.4461,10651.0
2020-09-28 10:10:00,82.78,82.78,82.76,82.78,29994.0,72.4461,72.4461,72.4286,72.4461,29994.0
2020-09-28 10:15:00,82.78,82.79,82.77,82.79,16329.0,72.4461,72.4549,72.4374,72.4549,16329.0
2020-09-28 10:20:00,82.79,82.8,82.78,82.8,26579.0,72.4549,72.4636,72.4461,72.4636,26579.0
2020-09-28 10:25:00,82.8,82.8,82.79,82.8,13571.0,72.4636,72.4636,72.4549,72.4636,13571.0
2020-09-28 10:30:00,82.8,82.8,82.78,82.79,12089.0,72.4636,72.4636,72.4461,72.4549,12089.0
2020-09-28 10:35:00,82.78,82.79,82.77,82.79,20263.0,72.4461,72.4549,72.4374,72.4549,20263.0
2020-09-28 10:40:00,82.79,82.8,82.78,82.8,10763.0,72.4549,72.4636,72.4461,72.4636,10763.0
2020-09-28 10:45:00,82.79,82.8,82.78,82.79,12189.0,72.4549,72.4636,72.4461,72.4549,12189.0
2020-09-28 10:50:00,82.79,82.8,82.78,82.8,9988.0,72.4549,72.4636,72.4461,72.4636,9988.0
2020-09-28 10:55:00,82.8,82.8,82.79,82.79,14790.0,72.4636,72.4636,72.4549,72.4549,14790.0
2020-09-28 11:00:00,82.8,82.8,82.79,82.8,4860.0,72.4636,72.4636,72.4549,72.4636,4860.0
2020-09-28 11:05:00,82.8,82.8,82.79,82.8,7624.0,72.4636,72.4636,72.4549,72.4636,7624.0
2020-09-28 11:10:00,82.8,82.8,82.79,82.8,8577.0,72.4636,72.4636,72.4549,72.4636,8577.0
2020-09-28 11:15:00,82.8,82.8,82.78,82.8,20824.0,72.4636,72.4636,72.4461,72.4636,20824.0
2020-09-28 11:20:00,82.79,82.8,82.79,82.79,4873.0,72.4549,72.4636,72.4549,72.4549,4873.0
2020-09-28 11:25:00,82.79,82.8,82.78,82.79,8336.0,72.4549,72.4636,72.4461,72.4549,8336.0
2020-09-28 11:30:00,82.78,82.79,82.77,82.78,7185.0,72.4461,72.4549,72.4374,72.4461,7185.0
2020-09-28 11:35:00,82.78,82.8,82.77,82.79,96382.0,72.4461,72.4636,72.4374,72.4549,96382.0
2020-09-28 11:40:00,82.79,82.79,82.78,82.79,11253.0,72.4549,72.4549,72.4461,72.4549,11253.0
2020-09-28 11:45:00,82.79,82.79,82.77,82.78,9334.0,72.4549,72.4549,72.4374,72.4461,9334.0
2020-09-28 11:50:00,82.77,82.78,82.77,82.78,8999.0,72.4374,72.4461,72.4374,72.4461,8999.0
2020-09-28 11:55:00,82.78,82.78,82.77,82.78,5471.0,72.4461,72.4461,72.4374,72.4461,5471.0
2020-09-28 12:00:00,82.78,82.78,82.77,82.78,5306.0,72.4461,72.4461,72.4374,72.4461,5306.0
2020-09-28 12:05:00,82.78,82.79,82.77,82.79,7465.0,72.4461,72.4549,72.4374,72.4549,7465.0
2020-09-28 12:10:00,82.79,82.79,82.78,82.79,2818.0,72.4549,72.4549,72.4461,72.4549,2818.0
2020-09-28 12:15:00,82.79,82.79,82.78,82.79,11209.0,72.4549,72.4549,72.4461,72.4549,11209.0
2020-09-28 12:20:00,82.78,82.79,82.78,82.78,13324.0,72.4461,72.4549,72.4461,72.4461,13324.0
2020-09-28 12:25:00,82.78,82.79,82.78,82.79,10922.0,72.4461,72.4549,72.4461,72.4549,10922.0
2020-09-28 12:30:00,82.79,82.79,82.78,82.79,5268.0,72.4549,72.4549,72.4461,72.4549,5268.0
2020-09-28 12:35:00,82.79,82.79,82.78,82.79,23145.0,72.4549,72.4549,72.4461,72.4549,23145.0
2020-09-28 12:40:00,82.79,82.79,82.78,82.79,5745.0,72.4549,72.4549,72.4461,72.4549,5745.0
2020-09-28 12:45:00,82.79,82.79,82.78,82.78,2323.0,72.4549,72.4549,72.4461,72.4461,2323.0
2020-09-28 12:50:00,82.79,82.79,82.78,82.79,11819.0,72.4549,72.4549,72.4461,72.4549,11819.0
2020-09-28 12:55:00,82.79,82.79,82.78,82.79,10454.0,72.4549,72.4549,72.4461,72.4549,10454.0
2020-09-28 13:00:00,82.79,82.79,82.78,82.79,11787.0,72.4549,72.4549,72.4461,72.4549,11787.0
2020-09-28 13:05:00,82.79,82.79,82.78,82.79,4177.0,72.4549,72.4549,72.4461,72.4549,4177.0
2020-09-28 13:10:00,82.78,82.79,82.78,82.79,12032.0,72.4461,72.4549,72.4461,72.4549,12032.0
2020-09-28 13:15:00,82.79,82.79,82.78,82.79,21658.0,72.4549,72.4549,72.4461,72.4549,21658.0
2020-09-28 13:20:00,82.79,82.79,82.78,82.79,23286.0,72.4549,72.4549,72.4461,72.4549,23286.0
2020-09-28 13:25:00,82.79,82.79,82.78,82.79,12078.0,72.4549,72.4549,72.4461,72.4549,12078.0
2020-09-28 13:30:00,82.79,82.79,82.78,82.79,3296.0,72.4549,72.4549,72.4461,72.4549,3296.0
2020-09-28 13:35:00,82.78,82.79,82.78,82.79,18874.0,72.4461,72.4549,72.4461,72.4549,18874.0
2020-09-28 13:40:00,82.79,82.79,82.78,82.79,5816.0,72.4549,72.4549,72.4461,72.4549,5816.0
2020-09-28 13:45:00,82.79,82.79,82.78,82.79,21917.0,72.4549,72.4549,72.4461,72.4549,21917.0
2020-09-28 13:50:00,82.79,82.79,82.78,82.79,19480.0,72.4549,72.4549,72.4461,72.4549,19480.0
2020-09-28 13:55:00,82.79,82.79,82.78,82.78,23700.0,72.4549,72.4549,72.4461,72.4461,23700.0
2020-09-28 14:00:00,82.79,82.79,82.78,82.79,19569.0,72.4549,72.4549,72.4461,72.4549,19569.0
2020-09-28 14:05:00,82.79,82.79,82.78,82.79,15099.0,72.4549,72.4549,72.4461,72.4549,15099.0
2020-09-28 14:10:00,82.79,82.79,82.78,82.79,14838.0,72.4549,72.4549,72.4461,72.4549,14838.0
2020-09-28 14:15:00,82.79,82.79,82.78,82.79,6376.0,72.4549,72.4549,72.4461,72.4549,6376.0
2020-09-28 14:20:00,82.79,82.79,82.78,82.79,14587.0,72.4549,72.4549,72.4461,72.4549,14587.0
2020-09-28 14:25:00,82.79,82.79,82.78,82.78,6836.0,72.4549,72.4549,72.4461,72.4461,6836.0
2020-09-28 14:30:00,82.78,82.79,82.78,82.79,30155.0,72.4461,72.4549,72.4461,72.4549,30155.0
2020-09-28 14:35:00,82.79,82.79,82.78,82.78,15104.0,72.4549,72.4549,72.4461,72.4461,15104.0
2020-09-28 14:40:00,82.79,82.79,82.78,82.78,47529.0,72.4549,72.4549,72.4461,72.4461,47529.0
2020-09-28 14:45:00,82.79,82.8,82.78,82.8,16292.0,72.4549,72.4636,72.4461,72.4636,16292.0
2020-09-28 14:50:00,82.8,82.8,82.79,82.79,26630.0,72.4636,72.4636,72.4549,72.4549,26630.0
2020-09-28 14:55:00,82.8,82.8,82.79,82.8,16001.0,72.4636,72.4636,72.4549,72.4636,16001.0
2020-09-28 15:00:00,82.8,82.8,82.79,82.8,16045.0,72.4636,72.4636,72.4549,72.4636,16045.0
2020-09-28 15:05:00,82.8,82.8,82.79,82.8,12832.0,72.4636,72.4636,72.4549,72.4636,12832.0
2020-09-28 15:10:00,82.8,82.8,82.79,82.8,21659.0,72.4636,72.4636,72.4549,72.4636,21659.0
2020-09-28 15:15:00,82.8,82.8,82.79,82.8,38599.0,72.4636,72.4636,72.4549,72.4636,38599.0
2020-09-28 15:20:00,82.79,82.8,82.79,82.8,9172.0,72.4549,72.4636,72.4549,72.4636,9172.0
2020-09-28 15:25:00,82.8,82.8,82.77,82.79,123110.0,72.4636,72.4636,72.4374,72.4549,123110.0
2020-09-28 15:30:00,82.8,82.8,82.78,82.79,31774.0,72.4636,72.4636,72.4461,72.4549,31774.0
2020-09-28 15:35:00,82.79,82.79,82.78,82.79,24726.0,72.4549,72.4549,72.4461,72.4549,24726.0
2020-09-28 15:40:00,82.79,82.8,82.78,82.8,60691.0,72.4549,72.4636,72.4461,72.4636,60691.0
2020-09-28 15:45:00,82.8,82.81,82.79,82.81,70699.0,72.4636,72.4724,72.4549,72.4724,70699.0
2020-09-28 15:50:00,82.8,82.81,82.8,82.81,85097.0,72.4636,72.4724,72.4636,72.4724,85097.0
2020-09-28 15:55:00,82.81,82.81,82.8,82.8,101100.0,72.4724,72.4724,72.4636,72.4636,101100.0
2020-09-29 09:30:00,82.83,82.85,82.77,82.83,47325.0,72.4899,72.5074,72.4374,72.4899,47325.0
2020-09-29 09:35:00,82.83,82.83,82.82,82.83,8720.0,72.4899,72.4899,72.4811,72.4899,8720.0
2020-09-29 09:40:00,82.82,82.84,82.82,82.84,44269.0,72.4811,72.4986,72.4811,72.4986,44269.0
2020-09-29 09:45:00,82.84,82.84,82.83,82.84,33436.0,72.4986,72.4986,72.4899,72.4986,33436.0
2020-09-29 09:50:00,82.84,82.84,82.83,82.84,15215.0,72.4986,72.4986,72.4899,72.4986,15215.0
2020-09-29 09:55:00,82.83,82.84,82.83,82.84,7067.0,72.4899,72.4986,72.4899,72.4986,7067.0
2020-09-29 10:00:00,82.83,82.84,82.83,82.84,33692.0,72.4899,72.4986,72.4899,72.4986,33692.0
2020-09-29 10:05:00,82.84,82.84,82.83,82.84,10801.0,72.4986,72.4986,72.4899,72.4986,10801.0
2020-09-29 10:10:00,82.84,82.84,82.83,82.84,13673.0,72.4986,72.4986,72.4899,72.4986,13673.0
2020-09-29 10:15:00,82.84,82.84,82.83,82.84,8878.0,72.4986,72.4986,72.4899,72.4986,8878.0
2020-09-29 10:20:00,82.83,82.84,82.83,82.84,9636.0,72.4899,72.4986,72.4899,72.4986,9636.0
2020-09-29 10:25:00,82.84,82.84,82.83,82.84,6735.0,72.4986,72.4986,72.4899,72.4986,6735.0
2020-09-29 10:30:00,82.84,82.84,82.83,82.84,7282.0,72.4986,72.4986,72.4899,72.4986,7282.0
2020-09-29 10:35:00,82.83,82.84,82.83,82.83,8142.0,72.4899,72.4986,72.4899,72.4899,8142.0
2020-09-29 10:40:00,82.83,82.84,82.83,82.84,5419.0,72.4899,72.4986,72.4899,72.4986,5419.0
2020-09-29 10:45:00,82.84,82.84,82.83,82.84,12229.0,72.4986,72.4986,72.4899,72.4986,12229.0
2020-09-29 10:50:00,82.84,82.84,82.83,82.84,4811.0,72.4986,72.4986,72.4899,72.4986,4811.0
2020-09-29 10:55:00,82.84,82.84,82.83,82.84,6592.0,72.4986,72.4986,72.4899,72.4986,6592.0
2020-09-29 11:00:00,82.84,82.84,82.83,82.84,5705.0,72.4986,72.4986,72.4899,72.4986,5705.0
2020-09-29 11:05:00,82.84,82.84,82.83,82.84,3460.0,72.4986,72.4986,72.4899,72.4986,3460.0
2020-09-29 11:10:00,82.84,82.84,82.83,82.84,8170.0,72.4986,72.4986,72.4899,72.4986,8170.0
2020-09-29 11:15:00,82.84,82.84,82.83,82.84,1501.0,72.4986,72.4986,72.4899,72.4986,1501.0
2020-09-29 11:20:00,82.84,82.84,82.83,82.84,18799.0,72.4986,72.4986,72.4899,72.4986,18799.0
2020-09-29 11:25:00,82.83,82.84,82.83,82.84,8791.0,72.4899,72.4986,72.4899,72.4986,8791.0
2020-09-29 11:30:00,82.84,82.84,82.83,82.84,5377.0,72.4986,72.4986,72.4899,72.4986,5377.0
2020-09-29 11:35:00,82.84,82.84,82.83,82.84,8852.0,72.4986,72.4986,72.4899,72.4986,8852.0
2020-09-29 11:40:00,82.84,82.84,82.83,82.83,51939.0,72.4986,72.4986,72.4899,72.4899,51939.0
2020-09-29 11:45:00,82.83,82.84,82.83,82.84,11934.0,72.4899,72.4986,72.4899,72.4986,11934.0
2020-09-29 11:50:00,82.84,82.84,82.82,82.83,68640.0,72.4986,72.4986,72.4811,72.4899,68640.0
2020-09-29 11:55:00,82.83,82.83,82.82,82.83,60049.0,72.4899,72.4899,72.4811,72.4899,60049.0
2020-09-29 12:00:00,82.83,82.84,82.82,82.84,33235.0,72.4899,72.4986,72.4811,72.4986,33235.0
2020-09-29 12:05:00,82.84,82.84,82.83,82.84,5635.0,72.4986,72.4986,72.4899,72.4986,5635.0
2020-09-29 12:10:00,82.83,82.84,82.83,82.84,3955.0,72.4899,72.4986,72.4899,72.4986,3955.0
2020-09-29 12:15:00,82.84,82.84,82.83,82.83,21152.0,72.4986,72.4986,72.4899,72.4899,21152.0
2020-09-29 12:20:00,82.84,82.84,82.83,82.83,10176.0,72.4986,72.4986,72.4899,72.4899,10176.0
2020-09-29 12:25:00,82.84,82.84,82.83,82.84,11411.0,72.4986,72.4986,72.4899,72.4986,11411.0
2020-09-29 12:30:00,82.84,82.84,82.83,82.84,3302.0,72.4986,72.4986,72.4899,72.4986,3302.0
2020-09-29 12:35:00,82.84,82.84,82.83,82.84,12215.0,72.4986,72.4986,72.4899,72.4986,12215.0
2020-09-29 12:40:00,82.84,82.84,82.83,82.84,23698.0,72.4986,72.4986,72.4899,72.4986,23698.0
2020-09-29 12:45:00,82.84,82.84,82.83,82.83,7741.0,72.4986,72.4986,72.4899,72.4899,7741.0
2020-09-29 12:50:00,82.84,82.84,82.83,82.84,8697.0,72.4986,72.4986,72.4899,72.4986,8697.0
2020-09-29 12:55:00,82.84,82.84,82.83,82.84,2112.0,72.4986,72.4986,72.4899,72.4986,2112.0
2020-09-29 13:00:00,82.84,82.84,82.83,82.83,3782.0,72.4986,72.4986,72.4899,72.4899,3782.0
2020-09-29 13:05:00,82.84,82.84,82.83,82.84,10479.0,72.4986,72.4986,72.4899,72.4986,10479.0
2020-09-29 13:10:00,82.84,82.84,82.83,82.84,3761.0,72.4986,72.4986,72.4899,72.4986,3761.0
2020-09-29 13:15:00,82.84,82.84,82.83,82.84,9087.0,72.4986,72.4986,72.4899,72.4986,9087.0
2020-09-29 13:20:00,82.84,82.84,82.83,82.84,3041.0,72.4986,72.4986,72.4899,72.4986,3041.0
2020-09-29 13:25:00,82.84,82.84,82.83,82.84,17892.0,72.4986,72.4986,72.4899,72.4986,17892.0
2020-09-29 13:30:00,82.84,82.84,82.83,82.83,8698.0,72.4986,72.4986,72.4899,72.4899,8698.0
2020-09-29 13:35:00,82.84,82.84,82.83,82.84,20588.0,72.4986,72.4986,72.4899,72.4986,20588.0
2020-09-29 13:40:00,82.83,82.85,82.83,82.84,30152.0,72.4899,72.5074,72.4899,72.4986,30152.0
2020-09-29 13:45:00,82.85,82.85,82.84,82.84,24374.0,72.5074,72.5074,72.4986,72.4986,24374.0
2020-09-29 13:50:00,82.84,82.85,82.84,82.84,11518.0,72.4986,72.5074,72.4986,72.4986,11518.0
2020-09-29 13:55:00,82.84,82.85,82.84,82.85,21438.0,72.4986,72.5074,72.4986,72.5074,21438.0
2020-09-29 14:00:00,82.84,82.85,82.84,82.84,4907.0,72.4986,72.5074,72.4986,72.4986,4907.0
2020-09-29 14:05:00,82.85,82.85,82.84,82.84,3617.0,72.5074,72.5074,72.4986,72.4986,3617.0
2020-09-29 14:10:00,82.84,82.85,82.83,82.84,22794.0,72.4986,72.5074,72.4899,72.4986,22794.0
2020-09-29 14:15:00,82.83,82.85,82.83,82.84,13799.0,72.4899,72.5074,72.4899,72.4986,13799.0
2020-09-29 14:20:00,82.84,82.85,82.84,82.84,11474.0,72.4986,72.5074,72.4986,72.4986,11474.0
2020-09-29 14:25:00,82.84,82.85,82.84,82.84,16128.0,72.4986,72.5074,72.4986,72.4986,16128.0
2020-09-29 14:30:00,82.84,82.85,82.84,82.84,9920.0,72.4986,72.5074,72.4986,72.4986,9920.0
2020-09-29 14:35:00,82.84,82.85,82.84,82.85,6872.0,72.4986,72.5074,72.4986,72.5074,6872.0
2020-09-29 14:40:00,82.84,82.85,82.83,82.84,13971.0,72.4986,72.5074,72.4899,72.4986,13971.0
2020-09-29 14:45:00,82.84,82.85,82.83,82.85,9274.0,72.4986,72.5074,72.4899,72.5074,9274.0
2020-09-29 14:50:00,82.84,82.86,82.84,82.84,31775.0,72.4986,72.5161,72.4986,72.4986,31775.0
2020-09-29 14:55:00,82.84,82.86,82.84,82.86,34299.0,72.4986,72.5161,72.4986,72.5161,34299.0
2020-09-29 15:00:00,82.86,82.86,82.85,82.86,17586.0,72.5161,72.5161,72.5074,72.5161,17586.0
2020-09-29 15:05:00,82.86,82.86,82.85,82.86,14887.0,72.5161,72.5161,72.5074,72.5161,14887.0
2020-09-29 15:10:00,82.85,82.86,82.84,82.85,49579.0,72.5074,72.5161,72.4986,72.5074,49579.0
2020-09-29 15:15:00,82.84,82.85,82.84,82.84,18685.0,72.4986,72.5074,72.4986,72.4986,18685.0
2020-09-29 15:20:00,82.84,82.85,82.84,82.84,9303.0,72.4986,72.5074,72.4986,72.4986,9303.0
2020-09-29 15:25:00,82.84,82.85,82.84,82.84,14417.0,72.4986,72.5074,72.4986,72.4986,14417.0
2020-09-29 15:30:00,82.84,82.85,82.84,82.84,7530.0,72.4986,72.5074,72.4986,72.4986,7530.0
2020-09-29 15:35:00,82.84,82.85,82.84,82.84,9557.0,72.4986,72.5074,72.4986,72.4986,9557.0
2020-09-29 15:40:00,82.85,82.85,82.84,82.84,45083.0,72.5074,72.5074,72.4986,72.4986,45083.0
2020-09-29 15:45:00,82.84,82.85,82.84,82.84,76985.0,72.4986,72.5074,72.4986,72.4986,76985.0
2020-09-29 15:50:00,82.84,82.85,82.84,82.84,76369.0,72.4986,72.5074,72.4986,72.4986,76369.0
2020-09-29 15:55:00,82.84,82.85,82.83,82.84,96031.0,72.4986,72.5074,72.4899,72.4986,96031.0
2020-09-30 09:30:00,82.83,82.85,82.82,82.84,63972.0,72.4899,72.5074,72.4811,72.4986,63972.0
2020-09-30 09:35:00,82.84,82.84,82.83,82.83,22214.0,72.4986,72.4986,72.4899,72.4899,22214.0
2020-09-30 09:40:00,82.82,82.83,82.82,82.83,5767.0,72.4811,72.4899,72.4811,72.4899,5767.0
2020-09-30 09:45:00,82.83,82.83,82.82,82.82,12433.0,72.4899,72.4899,72.4811,72.4811,12433.0
2020-09-30 09:50:00,82.83,82.83,82.82,82.83,5441.0,72.4899,72.4899,72.4811,72.4899,5441.0
2020-09-30 09:55:00,82.83,82.83,82.82,82.82,6771.0,72.4899,72.4899,72.4811,72.4811,6771.0
2020-09-30 10:00:00,82.82,82.83,82.82,82.83,27104.0,72.4811,72.4899,72.4811,72.4899,27104.0
2020-09-30 10:05:00,82.83,82.83,82.82,82.83,30573.0,72.4899,72.4899,72.4811,72.4899,30573.0
2020-09-30 10:10:00,82.83,82.83,82.82,82.82,57382.0,72.4899,72.4899,72.4811,72.4811,57382.0
2020-09-30 10:15:00,82.82,82.83,82.82,82.83,33548.0,72.4811,72.4899,72.4811,72.4899,33548.0
2020-09-30 10:20:00,82.83,82.83,82.82,82.83,9168.0,72.4899,72.4899,72.4811,72.4899,9168.0
2020-09-30 10:25:00,82.82,82.83,82.82,82.83,17072.0,72.4811,72.4899,72.4811,72.4899,17072.0
2020-09-30 10:30:00,82.83,82.83,82.81,82.81,27424.0,72.4899,72.4899,72.4724,72.4724,27424.0
2020-09-30 10:35:00,82.81,82.82,82.81,82.81,43830.0,72.4724,72.4811,72.4724,72.4724,43830.0
2020-09-30 10:40:00,82.81,82.83,82.81,82.83,38269.0,72.4724,72.4899,72.4724,72.4899,38269.0
2020-09-30 10:45:00,82.83,82.83,82.82,82.82,7586.0,72.4899,72.4899,72.4811,72.4811,7586.0
2020-09-30 10:50:00,82.82,82.83,82.82,82.82,12308.0,72.4811,72.4899,72.4811,72.4811,12308.0
2020-09-30 10:55:00,82.82,82.83,82.82,82.82,12348.0,72.4811,72.4899,72.4811,72.4811,12348.0
2020-09-30 11:00:00,82.83,82.83,82.82,82.83,24399.0,72.4899,72.4899,72.4811,72.4899,24399.0
2020-09-30 11:05:00,82.82,82.83,82.82,82.83,19961.0,72.4811,72.4899,72.4811,72.4899,19961.0
2020-09-30 11:10:00,82.83,82.83,82.82,82.83,13149.0,72.4899,72.4899,72.4811,72.4899,13149.0
2020-09-30 11:15:00,82.83,82.83,82.82,82.83,14161.0,72.4899,72.4899,72.4811,72.4899,14161.0
2020-09-30 11:20:00,82.82,82.83,82.82,82.83,10014.0,72.4811,72.4899,72.4811,72.4899,10014.0
2020-09-30 11:25:00,82.82,82.83,82.82,82.83,15066.0,72.4811,72.4899,72.4811,72.4899,15066.0
2020-09-30 11:30:00,82.83,82.83,82.82,82.83,66144.0,72.4899,72.4899,72.4811,72.4899,66144.0
2020-09-30 11:35:00,82.82,82.83,82.82,82.83,18660.0,72.4811,72.4899,72.4811,72.4899,18660.0
2020-09-30 11:40:00,82.83,82.83,82.82,82.83,14119.0,72.4899,72.4899,72.4811,72.4899,14119.0
2020-09-30 11:45:00,82.83,82.83,82.82,82.83,26614.0,72.4899,72.4899,72.4811,72.4899,26614.0
2020-09-30 11:50:00,82.83,82.84,82.83,82.84,12531.0,72.4899,72.4986,72.4899,72.4986,12531.0
2020-09-30 11:55:00,82.84,82.84,82.83,82.83,13997.0,72.4986,72.4986,72.4899,72.4899,13997.0
2020-09-30 12:00:00,82.84,82.84,82.83,82.83,26710.0,72.4986,72.4986,72.4899,72.4899,26710.0
2020-09-30 12:05:00,82.84,82.84,82.83,82.84,10886.0,72.4986,72.4986,72.4899,72.4986,10886.0
2020-09-30 12:10:00,82.84,82.84,82.83,82.84,4654.0,72.4986,72.4986,72.4899,72.4986,4654.0
2020-09-30 12:15:00,82.84,82.84,82.83,82.84,37010.0,72.4986,72.4986,72.4899,72.4986,37010.0
2020-09-30 12:20:00,82.84,82.84,82.83,82.84,26092.0,72.4986,72.4986,72.4899,72.4986,26092.0
2020-09-30 12:25:00,82.83,82.84,82.83,82.83,7766.0,72.4899,72.4986,72.4899,72.4899,7766.0
2020-09-30 12:30:00,82.83,82.84,82.83,82.84,10892.0,72.4899,72.4986,72.4899,72.4986,10892.0
2020-09-30 12:35:00,82.84,82.84,82.83,82.84,6352.0,72.4986,72.4986,72.4899,72.4986,6352.0
2020-09-30 12:40:00,82.84,82.84,82.83,82.84,12165.0,72.4986,72.4986,72.4899,72.4986,12165.0
2020-09-30 12:45:00,82.83,82.84,82.83,82.84,12098.0,72.4899,72.4986,72.4899,72.4986,12098.0
2020-09-30 12:50:00,82.84,82.84,82.83,82.84,14062.0,72.4986,72.4986,72.4899,72.4986,14062.0
2020-09-30 12:55:00,82.84,82.84,82.83,82.84,6973.0,72.4986,72.4986,72.4899,72.4986,6973.0
2020-09-30 13:00:00,82.84,82.84,82.83,82.84,9398.0,72.4986,72.4986,72.4899,72.4986,9398.0
2020-09-30 13:05:00,82.84,82.84,82.83,82.84,9699.0,72.4986,72.4986,72.4899,72.4986,9699.0
2020-09-30 13:10:00,82.83,82.84,82.83,82.84,18668.0,72.4899,72.4986,72.4899,72.4986,18668.0
2020-09-30 13:15:00,82.84,82.84,82.83,82.83,25459.0,72.4986,72.4986,72.4899,72.4899,25459.0
2020-09-30 13:20:00,82.84,82.84,82.83,82.84,19360.0,72.4986,72.4986,72.4899,72.4986,19360.0
2020-09-30 13:25:00,82.84,82.84,82.83,82.84,36723.0,72.4986,72.4986,72.4899,72.4986,36723.0
2020-09-30 13:30:00,82.84,82.84,82.83,82.83,47713.0,72.4986,72.4986,72.4899,72.4899,47713.0
2020-09-30 13:35:00,82.84,82.85,82.83,82.85,60342.0,72.4986,72.5074,72.4899,72.5074,60342.0
2020-09-30 13:40:00,82.84,82.85,82.84,82.84,53454.0,72.4986,72.5074,72.4986,72.4986,53454.0
2020-09-30 13:45:00,82.85,82.85,82.84,82.84,28560.0,72.5074,72.5074,72.4986,72.4986,28560.0
2020-09-30 13:50:00,82.85,82.85,82.84,82.85,33417.0,72.5074,72.5074,72.4986,72.5074,33417.0
2020-09-30 13:55:00,82.85,82.85,82.84,82.85,21937.0,72.5074,72.5074,72.4986,72.5074,21937.0
2020-09-30 14:00:00,82.84,82.85,82.84,82.85,53116.0,72.4986,72.5074,72.4986,72.5074,53116.0
2020-09-30 14:05:00,82.84,82.85,82.84,82.85,14400.0,72.4986,72.5074,72.4986,72.5074,14400.0
2020-09-30 14:10:00,82.84,82.85,82.84,82.85,10287.0,72.4986,72.5074,72.4986,72.5074,10287.0
2020-09-30 14:15:00,82.84,82.85,82.84,82.84,13264.0,72.4986,72.5074,72.4986,72.4986,13264.0
2020-09-30 14:20:00,82.84,82.86,82.84,82.86,28724.0,72.4986,72.5161,72.4986,72.5161,28724.0
2020-09-30 14:25:00,82.86,82.86,82.85,82.86,22845.0,72.5161,72.5161,72.5074,72.5161,22845.0
2020-09-30 14:30:00,82.86,82.86,82.85,82.86,19320.0,72.5161,72.5161,72.5074,72.5161,19320.0
2020-09-30 14:35:00,82.86,82.86,82.85,82.86,7844.0,72.5161,72.5161,72.5074,72.5161,7844.0
2020-09-30 14:40:00,82.86,82.86,82.85,82.86,13051.0,72.5161,72.5161,72.5074,72.5161,13051.0
2020-09-30 14:45:00,82.85,82.86,82.84,82.84,31646.0,72.5074,72.5161,72.4986,72.4986,31646.0
2020-09-30 14:50:00,82.84,82.86,82.84,82.85,15692.0,72.4986,72.5161,72.4986,72.5074,15692.0
2020-09-30 14:55:00,82.86,82.86,82.85,82.86,34112.0,72.5161,72.5161,72.5074,72.5161,34112.0
2020-09-30 15:00:00,82.86,82.86,82.85,82.86,22629.0,72.5161,72.5161,72.5074,72.5161,22629.0
2020-09-30 15:05:00,82.86,82.86,82.85,82.85,17209.0,72.5161,72.5161,72.5074,72.5074,17209.0
2020-09-30 15:10:00,82.86,82.86,82.83,82.84,35969.0,72.5161,72.5161,72.4899,72.4986,35969.0
2020-09-30 15:15:00,82.83,82.85,82.83,82.84,47499.0,72.4899,72.5074,72.4899,72.4986,47499.0
2020-09-30 15:20:00,82.85,82.85,82.84,82.84,21640.0,72.5074,72.5074,72.4986,72.4986,21640.0
2020-09-30 15:25:00,82.84,82.85,82.84,82.84,14857.0,72.4986,72.5074,72.4986,72.4986,14857.0
2020-09-30 15:30:00,82.85,82.85,82.84,82.85,26475.0,72.5074,72.5074,72.4986,72.5074,26475.0
2020-09-30 15:35:00,82.84,82.85,82.84,82.84,18907.0,72.4986,72.5074,72.4986,72.4986,18907.0
2020-09-30 15:40:00,82.85,82.85,82.84,82.84,66344.0,72.5074,72.5074,72.4986,72.4986,66344.0
2020-09-30 15:45:00,82.84,82.86,82.84,82.86,74906.0,72.4986,72.5161,72.4986,72.5161,74906.0
2020-09-30 15:50:00,82.86,82.86,82.85,82.85,48760.0,72.5161,72.5161,72.5074,72.5074,48760.0
2020-09-30 15:55:00,82.85,82.86,82.85,82.85,68526.0,72.5074,72.5161,72.5074,72.5074,68526.0
2020-10-01 09:30:00,82.68,82.8,82.68,82.7,64263.0,72.4819,72.5871,72.4819,72.4994,64263.0
2020-10-01 09:35:00,82.7,82.71,82.7,82.7,31161.0,72.4994,72.5082,72.4994,72.4994,31161.0
2020-10-01 09:40:00,82.7,82.71,82.7,82.7,117681.0,72.4994,72.5082,72.4994,72.4994,117681.0
2020-10-01 09:45:00,82.7,82.71,82.69,82.7,107309.0,72.4994,72.5082,72.4906,72.4994,107309.0
2020-10-01 09:50:00,82.69,82.71,82.69,82.69,56148.0,72.4906,72.5082,72.4906,72.4906,56148.0
2020-10-01 09:55:00,82.69,82.7,82.68,82.69,20317.0,72.4906,72.4994,72.4819,72.4906,20317.0
2020-10-01 10:00:00,82.69,82.69,82.66,82.67,15253.0,72.4906,72.4906,72.4643,72.4731,15253.0
2020-10-01 10:05:00,82.67,82.67,82.66,82.67,8630.0,72.4731,72.4731,72.4643,72.4731,8630.0
2020-10-01 10:10:00,82.67,82.68,82.66,82.68,13174.0,72.4731,72.4819,72.4643,72.4819,13174.0
2020-10-01 10:15:00,82.69,82.7,82.68,82.69,23923.0,72.4906,72.4994,72.4819,72.4906,23923.0
2020-10-01 10:20:00,82.69,82.71,82.68,82.71,7116.0,72.4906,72.5082,72.4819,72.5082,7116.0
2020-10-01 10:25:00,82.71,82.71,82.7,82.7,12757.0,72.5082,72.5082,72.4994,72.4994,12757.0
2020-10-01 10:30:00,82.71,82.71,82.7,82.7,25307.0,72.5082,72.5082,72.4994,72.4994,25307.0
2020-10-01 10:35:00,82.71,82.71,82.7,82.7,11621.0,72.5082,72.5082,72.4994,72.4994,11621.0
2020-10-01 10:40:00,82.71,82.71,82.7,82.7,157145.0,72.5082,72.5082,72.4994,72.4994,157145.0
2020-10-01 10:45:00,82.7,82.71,82.7,82.7,9658.0,72.4994,72.5082,72.4994,72.4994,9658.0
2020-10-01 10:50:00,82.7,82.71,82.7,82.7,8025.0,72.4994,72.5082,72.4994,72.4994,8025.0
2020-10-01 10:55:00,82.7,82.72,82.7,82.72,17784.0,72.4994,72.5169,72.4994,72.5169,17784.0
2020-10-01 11:00:00,82.72,82.73,82.7,82.71,33212.0,72.5169,72.5257,72.4994,72.5082,33212.0
2020-10-01 11:05:00,82.7,82.71,82.7,82.71,25206.0,72.4994,72.5082,72.4994,72.5082,25206.0
2020-10-01 11:10:00,82.71,82.71,82.7,82.7,10070.0,72.5082,72.5082,72.4994,72.4994,10070.0
2020-10-01 11:15:00,82.7,82.71,82.7,82.71,15188.0,72.4994,72.5082,72.4994,72.5082,15188.0
2020-10-01 11:20:00,82.7,82.71,82.7,82.7,24555.0,72.4994,72.5082,72.4994,72.4994,24555.0
2020-10-01 11:25:00,82.7,82.71,82.7,82.7,27416.0,72.4994,72.5082,72.4994,72.4994,27416.0
2020-10-01 11:30:00,82.7,82.71,82.7,82.7,10666.0,72.4994,72.5082,72.4994,72.4994,10666.0
2020-10-01 11:35:00,82.71,82.71,82.7,82.7,8801.0,72.5082,72.5082,72.4994,72.4994,8801.0
2020-10-01 11:40:00,82.7,82.71,82.7,82.71,10869.0,72.4994,72.5082,72.4994,72.5082,10869.0
2020-10-01 11:45:00,82.71,82.71,82.7,82.71,10663.0,72.5082,72.5082,72.4994,72.5082,10663.0
2020-10-01 11:50:00,82.71,82.71,82.7,82.71,6667.0,72.5082,72.5082,72.4994,72.5082,6667.0
2020-10-01 11:55:00,82.71,82.72,82.7,82.72,35031.0,72.5082,72.5169,72.4994,72.5169,35031.0
2020-10-01 12:00:00,82.72,82.72,82.71,82.72,5326.0,72.5169,72.5169,72.5082,72.5169,5326.0
2020-10-01 12:05:00,82.71,82.73,82.71,82.73,18700.0,72.5082,72.5257,72.5082,72.5257,18700.0
2020-10-01 12:10:00,82.73,82.73,82.72,82.73,13043.0,72.5257,72.5257,72.5169,72.5257,13043.0
2020-10-01 12:15:00,82.73,82.73,82.72,82.72,14160.0,72.5257,72.5257,72.5169,72.5169,14160.0
2020-10-01 12:20:00,82.73,82.73,82.72,82.73,14047.0,72.5257,72.5257,72.5169,72.5257,14047.0
2020-10-01 12:25:00,82.73,82.73,82.72,82.73,15517.0,72.5257,72.5257,72.5169,72.5257,15517.0
2020-10-01 12:30:00,82.73,82.73,82.72,82.72,19343.0,72.5257,72.5257,72.5169,72.5169,19343.0
2020-10-01 12:35:00,82.73,82.73,82.71,82.72,25148.0,72.5257,72.5257,72.5082,72.5169,25148.0
2020-10-01 12:40:00,82.72,82.73,82.71,82.73,14932.0,72.5169,72.5257,72.5082,72.5257,14932.0
2020-10-01 12:45:00,82.73,82.73,82.72,82.73,22143.0,72.5257,72.5257,72.5169,72.5257,22143.0
2020-10-01 12:50:00,82.73,82.73,82.72,82.73,16709.0,72.5257,72.5257,72.5169,72.5257,16709.0
2020-10-01 12:55:00,82.73,82.73,82.72,82.73,12517.0,72.5257,72.5257,72.5169,72.5257,12517.0
2020-10-01 13:00:00,82.73,82.73,82.72,82.73,16638.0,72.5257,72.5257,72.5169,72.5257,16638.0
2020-10-01 13:05:00,82.72,82.73,82.72,82.73,12179.0,72.5169,72.5257,72.5169,72.5257,12179.0
2020-10-01 13:10:00,82.73,82.73,82.72,82.73,19204.0,72.5257,72.5257,72.5169,72.5257,19204.0
2020-10-01 13:15:00,82.73,82.73,82.72,82.73,15266.0,72.5257,72.5257,72.5169,72.5257,15266.0
2020-10-01 13:20:00,82.73,82.73,82.72,82.73,20710.0,72.5257,72.5257,72.5169,72.5257,20710.0
2020-10-01 13:25:00,82.73,82.74,82.72,82.73,36286.0,72.5257,72.5345,72.5169,72.5257,36286.0
2020-10-01 13:30:00,82.73,82.74,82.73,82.73,12991.0,72.5257,72.5345,72.5257,72.5257,12991.0
2020-10-01 13:35:00,82.73,82.74,82.73,82.73,23770.0,72.5257,72.5345,72.5257,72.5257,23770.0
2020-10-01 13:40:00,82.73,82.74,82.73,82.73,27857.0,72.5257,72.5345,72.5257,72.5257,27857.0
2020-10-01 13:45:00,82.73,82.74,82.73,82.73,19033.0,72.5257,72.5345,72.5257,72.5257,19033.0
2020-10-01 13:50:00,82.73,82.74,82.73,82.73,20428.0,72.5257,72.5345,72.5257,72.5257,20428.0
2020-10-01 13:55:00,82.73,82.74,82.72,82.72,50380.0,72.5257,72.5345,72.5169,72.5169,50380.0
2020-10-01 14:00:00,82.73,82.73,82.72,82.73,12744.0,72.5257,72.5257,72.5169,72.5257,12744.0
2020-10-01 14:05:00,82.72,82.73,82.72,82.72,49634.0,72.5169,72.5257,72.5169,72.5169,49634.0
2020-10-01 14:10:00,82.73,82.73,82.72,82.73,22024.0,72.5257,72.5257,72.5169,72.5257,22024.0
2020-10-01 14:15:00,82.73,82.73,82.72,82.72,29339.0,72.5257,72.5257,72.5169,72.5169,29339.0
2020-10-01 14:20:00,82.72,82.74,82.72,82.73,51904.0,72.5169,72.5345,72.5169,72.5257,51904.0
2020-10-01 14:25:00,82.73,82.74,82.72,82.72,29193.0,72.5257,72.5345,72.5169,72.5169,29193.0
2020-10-01 14:30:00,82.72,82.73,82.72,82.73,17775.0,72.5169,72.5257,72.5169,72.5257,17775.0
2020-10-01 14:35:00,82.73,82.73,82.72,82.73,45080.0,72.5257,72.5257,72.5169,72.5257,45080.0
2020-10-01 14:40:00,82.73,82.74,82.7,82.73,48959.0,72.5257,72.5345,72.4994,72.5257,48959.0
2020-10-01 14:45:00,82.73,82.74,82.73,82.73,18715.0,72.5257,72.5345,72.5257,72.5257,18715.0
2020-10-01 14:50:00,82.73,82.74,82.73,82.73,27911.0,72.5257,72.5345,72.5257,72.5257,27911.0
2020-10-01 14:55:00,82.73,82.74,82.73,82.74,56677.0,72.5257,72.5345,72.5257,72.5345,56677.0
2020-10-01 15:00:00,82.74,82.75,82.73,82.75,35285.0,72.5345,72.5432,72.5257,72.5432,35285.0
2020-10-01 15:05:00,82.75,82.75,82.74,82.75,40605.0,72.5432,72.5432,72.5345,72.5432,40605.0
2020-10-01 15:10:00,82.75,82.75,82.74,82.75,45220.0,72.5432,72.5432,72.5345,72.5432,45220.0
2020-10-01 15:15:00,82.75,82.75,82.72,82.73,43704.0,72.5432,72.5432,72.5169,72.5257,43704.0
2020-10-01 15:20:00,82.73,82.74,82.72,82.74,61828.0,72.5257,72.5345,72.5169,72.5345,61828.0
2020-10-01 15:25:00,82.74,82.75,82.73,82.75,61628.0,72.5345,72.5432,72.5257,72.5432,61628.0
2020-10-01 15:30:00,82.75,82.75,82.73,82.73,88201.0,72.5432,72.5432,72.5257,72.5257,88201.0
2020-10-01 15:35:00,82.74,82.75,82.73,82.75,45032.0,72.5345,72.5432,72.5257,72.5432,45032.0
2020-10-01 15:40:00,82.75,82.75,82.74,82.75,70130.0,72.5432,72.5432,72.5345,72.5432,70130.0
2020-10-01 15:45:00,82.75,82.76,82.74,82.76,106581.0,72.5432,72.552,72.5345,72.552,106581.0
2020-10-01 15:50:00,82.76,82.77,82.75,82.76,177330.0,72.552,72.5608,72.5432,72.552,177330.0
2020-10-01 15:55:00,82.77,82.78,82.76,82.76,696346.0,72.5608,72.5695,72.552,72.552,696346.0
2020-10-02 09:30:00,82.77,82.8,82.72,82.74,118161.0,72.5608,72.5871,72.5169,72.5345,118161.0
2020-10-02 09:35:00,82.73,82.76,82.72,82.76,63594.0,72.5257,72.552,72.5169,72.552,63594.0
2020-10-02 09:40:00,82.76,82.77,82.75,82.76,46562.0,72.552,72.5608,72.5432,72.552,46562.0
2020-10-02 09:45:00,82.76,82.77,82.74,82.77,42258.0,72.552,72.5608,72.5345,72.5608,42258.0
2020-10-02 09:50:00,82.77,82.77,82.74,82.75,12611.0,72.5608,72.5608,72.5345,72.5432,12611.0
2020-10-02 09:55:00,82.74,82.77,82.74,82.77,28149.0,72.5345,72.5608,72.5345,72.5608,28149.0
2020-10-02 10:00:00,82.77,82.77,82.76,82.77,29225.0,72.5608,72.5608,72.552,72.5608,29225.0
2020-10-02 10:05:00,82.77,82.77,82.76,82.77,19307.0,72.5608,72.5608,72.552,72.5608,19307.0
2020-10-02 10:10:00,82.77,82.77,82.76,82.77,14571.0,72.5608,72.5608,72.552,72.5608,14571.0
2020-10-02 10:15:00,82.77,82.77,82.76,82.77,32274.0,72.5608,72.5608,72.552,72.5608,32274.0
2020-10-02 10:20:00,82.77,82.77,82.76,82.77,29491.0,72.5608,72.5608,72.552,72.5608,29491.0
2020-10-02 10:25:00,82.77,82.77,82.76,82.77,19914.0,72.5608,72.5608,72.552,72.5608,19914.0
2020-10-02 10:30:00,82.77,82.77,82.76,82.77,19458.0,72.5608,72.5608,72.552,72.5608,19458.0
2020-10-02 10:35:00,82.77,82.77,82.76,82.77,56833.0,72.5608,72.5608,72.552,72.5608,56833.0
2020-10-02 10:40:00,82.77,82.77,82.76,82.77,55474.0,72.5608,72.5608,72.552,72.5608,55474.0
2020-10-02 10:45:00,82.77,82.77,82.76,82.77,13815.0,72.5608,72.5608,72.552,72.5608,13815.0
2020-10-02 10:50:00,82.77,82.77,82.76,82.77,21965.0,72.5608,72.5608,72.552,72.5608,21965.0
2020-10-02 10:55:00,82.77,82.77,82.76,82.76,23430.0,72.5608,72.5608,72.552,72.552,23430.0
2020-10-02 11:00:00,82.77,82.77,82.75,82.76,123807.0,72.5608,72.5608,72.5432,72.552,123807.0
2020-10-02 11:05:00,82.76,82.76,82.75,82.75,32370.0,72.552,72.552,72.5432,72.5432,32370.0
2020-10-02 11:10:00,82.76,82.77,82.75,82.77,42442.0,72.552,72.5608,72.5432,72.5608,42442.0
2020-10-02 11:15:00,82.77,82.77,82.76,82.77,29787.0,72.5608,72.5608,72.552,72.5608,29787.0
2020-10-02 11:20:00,82.76,82.77,82.75,82.76,72134.0,72.552,72.5608,72.5432,72.552,72134.0
2020-10-02 11:25:00,82.76,82.77,82.75,82.77,26807.0,72.552,72.5608,72.5432,72.5608,26807.0
2020-10-02 11:30:00,82.77,82.77,82.76,82.77,19172.0,72.5608,72.5608,72.552,72.5608,19172.0
2020-10-02 11:35:00,82.76,82.77,82.76,82.77,13473.0,72.552,72.5608,72.552,72.5608,13473.0
2020-10-02 11:40:00,82.77,82.77,82.76,82.76,16749.0,72.5608,72.5608,72.552,72.552,16749.0
2020-10-02 11:45:00,82.77,82.77,82.76,82.77,18747.0,72.5608,72.5608,72.552,72.5608,18747.0
2020-10-02 11:50:00,82.77,82.77,82.75,82.76,53408.0,72.5608,72.5608,72.5432,72.552,53408.0
2020-10-02 11:55:00,82.76,82.76,82.75,82.76,43024.0,72.552,72.552,72.5432,72.552,43024.0
2020-10-02 12:00:00,82.76,82.76,82.75,82.76,25274.0,72.552,72.552,72.5432,72.552,25274.0
2020-10-02 12:05:00,82.76,82.76,82.75,82.76,23171.0,72.552,72.552,72.5432,72.552,23171.0
2020-10-02 12:10:00,82.76,82.76,82.75,82.76,16413.0,72.552,72.552,72.5432,72.552,16413.0
2020-10-02 12:15:00,82.75,82.76,82.75,82.76,21882.0,72.5432,72.552,72.5432,72.552,21882.0
2020-10-02 12:20:00,82.76,82.76,82.75,82.76,31132.0,72.552,72.552,72.5432,72.552,31132.0
2020-10-02 12:25:00,82.76,82.76,82.74,82.75,37953.0,72.552,72.552,72.5345,72.5432,37953.0
2020-10-02 12:30:00,82.75,82.75,82.73,82.75,201632.0,72.5432,72.5432,72.5257,72.5432,201632.0
2020-10-02 12:35:00,82.75,82.77,82.74,82.77,36290.0,72.5432,72.5608,72.5345,72.5608,36290.0
2020-10-02 12:40:00,82.77,82.77,82.76,82.77,15178.0,72.5608,72.5608,72.552,72.5608,15178.0
2020-10-02 12:45:00,82.76,82.77,82.76,82.77,21567.0,72.552,72.5608,72.552,72.5608,21567.0
2020-10-02 12:50:00,82.77,82.77,82.76,82.77,4868.0,72.5608,72.5608,72.552,72.5608,4868.0
2020-10-02 12:55:00,82.77,82.77,82.76,82.77,39332.0,72.5608,72.5608,72.552,72.5608,39332.0
2020-10-02 13:00:00,82.77,82.77,82.76,82.77,17726.0,72.5608,72.5608,72.552,72.5608,17726.0
2020-10-02 13:05:00,82.77,82.77,82.76,82.77,23623.0,72.5608,72.5608,72.552,72.5608,23623.0
2020-10-02 13:10:00,82.77,82.77,82.76,82.77,76863.0,72.5608,72.5608,72.552,72.5608,76863.0
2020-10-02 13:15:00,82.77,82.77,82.76,82.77,96403.0,72.5608,72.5608,72.552,72.5608,96403.0
2020-10-02 13:20:00,82.77,82.77,82.76,82.77,65079.0,72.5608,72.5608,72.552,72.5608,65079.0
2020-10-02 13:25:00,82.77,82.77,82.76,82.77,62977.0,72.5608,72.5608,72.552,72.5608,62977.0
2020-10-02 13:30:00,82.77,82.77,82.76,82.77,11945.0,72.5608,72.5608,72.552,72.5608,11945.0
2020-10-02 13:35:00,82.77,82.77,82.76,82.77,24871.0,72.5608,72.5608,72.552,72.5608,24871.0
2020-10-02 13:40:00,82.77,82.78,82.76,82.78,60233.0,72.5608,72.5695,72.552,72.5695,60233.0
2020-10-02 13:45:00,82.78,82.78,82.77,82.78,65965.0,72.5695,72.5695,72.5608,72.5695,65965.0
2020-10-02 13:50:00,82.78,82.78,82.77,82.78,21663.0,72.5695,72.5695,72.5608,72.5695,21663.0
2020-10-02 13:55:00,82.78,82.78,82.77,82.78,34831.0,72.5695,72.5695,72.5608,72.5695,34831.0
2020-10-02 14:00:00,82.78,82.78,82.77,82.78,22829.0,72.5695,72.5695,72.5608,72.5695,22829.0
2020-10-02 14:05:00,82.78,82.78,82.77,82.78,26666.0,72.5695,72.5695,72.5608,72.5695,26666.0
2020-10-02 14:10:00,82.78,82.78,82.77,82.78,23820.0,72.5695,72.5695,72.5608,72.5695,23820.0
2020-10-02 14:15:00,82.78,82.78,82.77,82.78,18834.0,72.5695,72.5695,72.5608,72.5695,18834.0
2020-10-02 14:20:00,82.78,82.78,82.77,82.78,24675.0,72.5695,72.5695,72.5608,72.5695,24675.0
2020-10-02 14:25:00,82.78,82.78,82.77,82.78,20377.0,72.5695,72.5695,72.5608,72.5695,20377.0
2020-10-02 14:30:00,82.78,82.78,82.77,82.78,19861.0,72.5695,72.5695,72.5608,72.5695,19861.0
2020-10-02 14:35:00,82.78,82.78,82.77,82.78,47763.0,72.5695,72.5695,72.5608,72.5695,47763.0
2020-10-02 14:40:00,82.78,82.78,82.77,82.78,69476.0,72.5695,72.5695,72.5608,72.5695,69476.0
2020-10-02 14:45:00,82.78,82.78,82.77,82.78,58736.0,72.5695,72.5695,72.5608,72.5695,58736.0
2020-10-02 14:50:00,82.78,82.78,82.77,82.78,110610.0,72.5695,72.5695,72.5608,72.5695,110610.0
2020-10-02 14:55:00,82.78,82.79,82.77,82.78,134320.0,72.5695,72.5783,72.5608,72.5695,134320.0
2020-10-02 15:00:00,82.78,82.78,82.77,82.78,57092.0,72.5695,72.5695,72.5608,72.5695,57092.0
2020-10-02 15:05:00,82.78,82.78,82.77,82.78,20752.0,72.5695,72.5695,72.5608,72.5695,20752.0
2020-10-02 15:10:00,82.78,82.78,82.77,82.78,52958.0,72.5695,72.5695,72.5608,72.5695,52958.0
2020-10-02 15:15:00,82.78,82.79,82.77,82.79,26349.0,72.5695,72.5783,72.5608,72.5783,26349.0
2020-10-02 15:20:00,82.79,82.79,82.78,82.79,37889.0,72.5783,72.5783,72.5695,72.5783,37889.0
2020-10-02 15:25:00,82.79,82.79,82.78,82.79,68634.0,72.5783,72.5783,72.5695,72.5783,68634.0
2020-10-02 15:30:00,82.79,82.79,82.78,82.79,100898.0,72.5783,72.5783,72.5695,72.5783,100898.0
2020-10-02 15:35:00,82.79,82.79,82.78,82.79,86232.0,72.5783,72.5783,72.5695,72.5783,86232.0
2020-10-02 15:40:00,82.79,82.79,82.78,82.79,84229.0,72.5783,72.5783,72.5695,72.5783,84229.0
2020-10-02 15:45:00,82.79,82.79,82.78,82.79,109785.0,72.5783,72.5783,72.5695,72.5783,109785.0
2020-10-02 15:50:00,82.79,82.82,82.78,82.8,366739.0,72.5783,72.6046,72.5695,72.5871,366739.0
2020-10-02 15:55:00,82.8,82.81,82.79,82.8,731161.0,72.5871,72.5958,72.5783,72.5871,731161.0
2020-10-05 09:30:00,82.8,82.8,82.76,82.78,90540.0,72.5871,72.5871,72.552,72.5695,90540.0
2020-10-05 09:35:00,82.78,82.8,82.77,82.8,24183.0,72.5695,72.5871,72.5608,72.5871,24183.0
2020-10-05 09:40:00,82.8,82.8,82.79,82.8,39132.0,72.5871,72.5871,72.5783,72.5871,39132.0
2020-10-05 09:45:00,82.79,82.79,82.78,82.79,14029.0,72.5783,72.5783,72.5695,72.5783,14029.0
2020-10-05 09:50:00,82.79,82.79,82.78,82.78,8981.0,72.5783,72.5783,72.5695,72.5695,8981.0
2020-10-05 09:55:00,82.79,82.8,82.79,82.8,30382.0,72.5783,72.5871,72.5783,72.5871,30382.0
2020-10-05 10:00:00,82.8,82.8,82.79,82.79,10249.0,72.5871,72.5871,72.5783,72.5783,10249.0
2020-10-05 10:05:00,82.8,82.8,82.78,82.79,13333.0,72.5871,72.5871,72.5695,72.5783,13333.0
2020-10-05 10:10:00,82.79,82.79,82.78,82.79,8006.0,72.5783,72.5783,72.5695,72.5783,8006.0
2020-10-05 10:15:00,82.78,82.79,82.78,82.79,9978.0,72.5695,72.5783,72.5695,72.5783,9978.0
2020-10-05 10:20:00,82.79,82.79,82.78,82.79,17964.0,72.5783,72.5783,72.5695,72.5783,17964.0
2020-10-05 10:25:00,82.79,82.79,82.78,82.79,6245.0,72.5783,72.5783,72.5695,72.5783,6245.0
2020-10-05 10:30:00,82.79,82.79,82.78,82.79,45830.0,72.5783,72.5783,72.5695,72.5783,45830.0
2020-10-05 10:35:00,82.79,82.79,82.78,82.78,9308.0,72.5783,72.5783,72.5695,72.5695,9308.0
2020-10-05 10:40:00,82.79,82.79,82.77,82.78,48480.0,72.5783,72.5783,72.5608,72.5695,48480.0
2020-10-05 10:45:00,82.78,82.78,82.77,82.78,14465.0,72.5695,72.5695,72.5608,72.5695,14465.0
2020-10-05 10:50:00,82.78,82.79,82.77,82.79,87486.0,72.5695,72.5783,72.5608,72.5783,87486.0
2020-10-05 10:55:00,82.79,82.79,82.76,82.78,110900.0,72.5783,72.5783,72.552,72.5695,110900.0
2020-10-05 11:00:00,82.78,82.79,82.77,82.78,26996.0,72.5695,72.5783,72.5608,72.5695,26996.0
2020-10-05 11:05:00,82.77,82.78,82.76,82.77,30309.0,72.5608,72.5695,72.552,72.5608,30309.0
2020-10-05 11:10:00,82.77,82.77,82.76,82.77,7554.0,72.5608,72.5608,72.552,72.5608,7554.0
2020-10-05 11:15:00,82.77,82.77,82.76,82.77,5985.0,72.5608,72.5608,72.552,72.5608,5985.0
2020-10-05 11:20:00,82.77,82.78,82.76,82.78,22576.0,72.5608,72.5695,72.552,72.5695,22576.0
2020-10-05 11:25:00,82.77,82.78,82.77,82.77,16370.0,72.5608,72.5695,72.5608,72.5608,16370.0
2020-10-05 11:30:00,82.78,82.78,82.77,82.78,44229.0,72.5695,72.5695,72.5608,72.5695,44229.0
2020-10-05 11:35:00,82.78,82.78,82.77,82.77,22292.0,72.5695,72.5695,72.5608,72.5608,22292.0
2020-10-05 11:40:00,82.78,82.78,82.77,82.78,13850.0,72.5695,72.5695,72.5608,72.5695,13850.0
2020-10-05 11:45:00,82.78,82.78,82.77,82.78,30259.0,72.5695,72.5695,72.5608,72.5695,30259.0
2020-10-05 11:50:00,82.78,82.78,82.77,82.78,45249.0,72.5695,72.5695,72.5608,72.5695,45249.0
2020-10-05 11:55:00,82.78,82.79,82.77,82.79,13821.0,72.5695,72.5783,72.5608,72.5783,13821.0
2020-10-05 12:00:00,82.79,82.79,82.78,82.78,21479.0,72.5783,72.5783,72.5695,72.5695,21479.0
2020-10-05 12:05:00,82.79,82.79,82.77,82.77,20916.0,72.5783,72.5783,72.5608,72.5608,20916.0
2020-10-05 12:10:00,82.78,82.78,82.77,82.78,58067.0,72.5695,72.5695,72.5608,72.5695,58067.0
2020-10-05 12:15:00,82.78,82.79,82.77,82.79,13549.0,72.5695,72.5783,72.5608,72.5783,13549.0
2020-10-05 12:20:00,82.79,82.79,82.78,82.78,5817.0,72.5783,72.5783,72.5695,72.5695,5817.0
2020-10-05 12:25:00,82.79,82.79,82.78,82.79,14464.0,72.5783,72.5783,72.5695,72.5783,14464.0
2020-10-05 12:30:00,82.79,82.79,82.78,82.79,7918.0,72.5783,72.5783,72.5695,72.5783,7918.0
2020-10-05 12:35:00,82.79,82.82,82.78,82.81,291418.0,72.5783,72.6046,72.5695,72.5958,291418.0
2020-10-05 12:40:00,82.81,82.82,82.81,82.81,9306.0,72.5958,72.6046,72.5958,72.5958,9306.0
2020-10-05 12:45:00,82.81,82.82,82.81,82.81,14604.0,72.5958,72.6046,72.5958,72.5958,14604.0
2020-10-05 12:50:00,82.81,82.82,82.81,82.82,4159.0,72.5958,72.6046,72.5958,72.6046,4159.0
2020-10-05 12:55:00,82.81,82.82,82.81,82.81,5451.0,72.5958,72.6046,72.5958,72.5958,5451.0
2020-10-05 13:00:00,82.81,82.82,82.81,82.81,12836.0,72.5958,72.6046,72.5958,72.5958,12836.0
2020-10-05 13:05:00,82.8,82.81,82.8,82.81,5260.0,72.5871,72.5958,72.5871,72.5958,5260.0
2020-10-05 13:10:00,82.81,82.81,82.8,82.81,10745.0,72.5958,72.5958,72.5871,72.5958,10745.0
2020-10-05 13:15:00,82.81,82.81,82.8,82.81,16171.0,72.5958,72.5958,72.5871,72.5958,16171.0
2020-10-05 13:20:00,82.81,82.81,82.8,82.81,5727.0,72.5958,72.5958,72.5871,72.5958,5727.0
2020-10-05 13:25:00,82.81,82.81,82.8,82.81,4839.0,72.5958,72.5958,72.5871,72.5958,4839.0
2020-10-05 13:30:00,82.81,82.81,82.8,82.81,7964.0,72.5958,72.5958,72.5871,72.5958,7964.0
2020-10-05 13:35:00,82.81,82.81,82.8,82.81,23043.0,72.5958,72.5958,72.5871,72.5958,23043.0
2020-10-05 13:40:00,82.81,82.81,82.8,82.81,17830.0,72.5958,72.5958,72.5871,72.5958,17830.0
2020-10-05 13:45:00,82.81,82.81,82.8,82.81,8345.0,72.5958,72.5958,72.5871,72.5958,8345.0
2020-10-05 13:50:00,82.81,82.81,82.8,82.8,22259.0,72.5958,72.5958,72.5871,72.5871,22259.0
2020-10-05 13:55:00,82.8,82.81,82.8,82.81,22385.0,72.5871,72.5958,72.5871,72.5958,22385.0
2020-10-05 14:00:00,82.81,82.81,82.8,82.81,14347.0,72.5958,72.5958,72.5871,72.5958,14347.0
2020-10-05 14:05:00,82.81,82.81,82.8,82.81,15574.0,72.5958,72.5958,72.5871,72.5958,15574.0
2020-10-05 14:10:00,82.81,82.81,82.8,82.8,16732.0,72.5958,72.5958,72.5871,72.5871,16732.0
2020-10-05 14:15:00,82.81,82.81,82.79,82.8,22927.0,72.5958,72.5958,72.5783,72.5871,22927.0
2020-10-05 14:20:00,82.8,82.8,82.79,82.8,8382.0,72.5871,72.5871,72.5783,72.5871,8382.0
2020-10-05 14:25:00,82.8,82.8,82.79,82.8,17428.0,72.5871,72.5871,72.5783,72.5871,17428.0
2020-10-05 14:30:00,82.8,82.8,82.79,82.8,12688.0,72.5871,72.5871,72.5783,72.5871,12688.0
2020-10-05 14:35:00,82.8,82.8,82.79,82.8,12763.0,72.5871,72.5871,72.5783,72.5871,12763.0
2020-10-05 14:40:00,82.8,82.8,82.79,82.8,17027.0,72.5871,72.5871,72.5783,72.5871,17027.0
2020-10-05 14:45:00,82.8,82.8,82.79,82.8,21081.0,72.5871,72.5871,72.5783,72.5871,21081.0
2020-10-05 14:50:00,82.8,82.8,82.78,82.79,21151.0,72.5871,72.5871,72.5695,72.5783,21151.0
2020-10-05 14:55:00,82.79,82.79,82.77,82.77,30980.0,72.5783,72.5783,72.5608,72.5608,30980.0
2020-10-05 15:00:00,82.77,82.78,82.77,82.78,13207.0,72.5608,72.5695,72.5608,72.5695,13207.0
2020-10-05 15:05:00,82.78,82.78,82.77,82.78,20116.0,72.5695,72.5695,72.5608,72.5695,20116.0
2020-10-05 15:10:00,82.78,82.78,82.77,82.78,6573.0,72.5695,72.5695,72.5608,72.5695,6573.0
2020-10-05 15:15:00,82.78,82.78,82.77,82.78,14007.0,72.5695,72.5695,72.5608,72.5695,14007.0
2020-10-05 15:20:00,82.78,82.78,82.77,82.78,14712.0,72.5695,72.5695,72.5608,72.5695,14712.0
2020-10-05 15:25:00,82.78,82.78,82.77,82.78,14280.0,72.5695,72.5695,72.5608,72.5695,14280.0
2020-10-05 15:30:00,82.77,82.78,82.77,82.78,19919.0,72.5608,72.5695,72.5608,72.5695,19919.0
2020-10-05 15:35:00,82.77,82.78,82.77,82.78,27175.0,72.5608,72.5695,72.5608,72.5695,27175.0
2020-10-05 15:40:00,82.77,82.78,82.77,82.78,55145.0,72.5608,72.5695,72.5608,72.5695,55145.0
2020-10-05 15:45:00,82.78,82.78,82.77,82.78,86450.0,72.5695,72.5695,72.5608,72.5695,86450.0
2020-10-05 15:50:00,82.78,82.78,82.77,82.78,87456.0,72.5695,72.5695,72.5608,72.5695,87456.0
2020-10-05 15:55:00,82.78,82.78,82.77,82.77,123593.0,72.5695,72.5695,72.5608,72.5608,123593.0
2020-10-06 09:30:00,82.78,82.79,82.74,82.77,85830.0,72.5695,72.5783,72.5345,72.5608,85830.0
2020-10-06 09:35:00,82.77,82.78,82.76,82.78,12027.0,72.5608,72.5695,72.552,72.5695,12027.0
2020-10-06 09:40:00,82.78,82.79,82.77,82.79,18795.0,72.5695,72.5783,72.5608,72.5783,18795.0
2020-10-06 09:45:00,82.8,82.8,82.79,82.79,11098.0,72.5871,72.5871,72.5783,72.5783,11098.0
2020-10-06 09:50:00,82.79,82.8,82.77,82.77,32405.0,72.5783,72.5871,72.5608,72.5608,32405.0
2020-10-06 09:55:00,82.77,82.78,82.77,82.77,35380.0,72.5608,72.5695,72.5608,72.5608,35380.0
2020-10-06 10:00:00,82.78,82.78,82.77,82.77,26774.0,72.5695,72.5695,72.5608,72.5608,26774.0
2020-10-06 10:05:00,82.78,82.78,82.77,82.77,21640.0,72.5695,72.5695,72.5608,72.5608,21640.0
2020-10-06 10:10:00,82.78,82.79,82.77,82.79,15254.0,72.5695,72.5783,72.5608,72.5783,15254.0
2020-10-06 10:15:00,82.79,82.79,82.78,82.78,17495.0,72.5783,72.5783,72.5695,72.5695,17495.0
2020-10-06 10:20:00,82.78,82.79,82.77,82.78,24479.0,72.5695,72.5783,72.5608,72.5695,24479.0
2020-10-06 10:25:00,82.78,82.78,82.77,82.78,33474.0,72.5695,72.5695,72.5608,72.5695,33474.0
2020-10-06 10:30:00,82.77,82.78,82.75,82.76,54208.0,72.5608,72.5695,72.5432,72.552,54208.0
2020-10-06 10:35:00,82.75,82.76,82.75,82.75,52930.0,72.5432,72.552,72.5432,72.5432,52930.0
2020-10-06 10:40:00,82.76,82.78,82.76,82.77,34207.0,72.552,72.5695,72.552,72.5608,34207.0
2020-10-06 10:45:00,82.77,82.77,82.76,82.77,10390.0,72.5608,72.5608,72.552,72.5608,10390.0
2020-10-06 10:50:00,82.77,82.77,82.75,82.76,41822.0,72.5608,72.5608,72.5432,72.552,41822.0
2020-10-06 10:55:00,82.76,82.76,82.75,82.75,8103.0,72.552,72.552,72.5432,72.5432,8103.0
2020-10-06 11:00:00,82.76,82.78,82.75,82.78,31107.0,72.552,72.5695,72.5432,72.5695,31107.0
2020-10-06 11:05:00,82.78,82.78,82.77,82.78,11600.0,72.5695,72.5695,72.5608,72.5695,11600.0
2020-10-06 11:10:00,82.78,82.78,82.77,82.78,12477.0,72.5695,72.5695,72.5608,72.5695,12477.0
2020-10-06 11:15:00,82.78,82.78,82.77,82.78,11059.0,72.5695,72.5695,72.5608,72.5695,11059.0
2020-10-06 11:20:00,82.78,82.78,82.77,82.77,22935.0,72.5695,72.5695,72.5608,72.5608,22935.0
2020-10-06 11:25:00,82.78,82.78,82.77,82.78,69286.0,72.5695,72.5695,72.5608,72.5695,69286.0
2020-10-06 11:30:00,82.78,82.78,82.77,82.78,15033.0,72.5695,72.5695,72.5608,72.5695,15033.0
2020-10-06 11:35:00,82.77,82.78,82.77,82.78,14359.0,72.5608,72.5695,72.5608,72.5695,14359.0
2020-10-06 11:40:00,82.78,82.78,82.77,82.78,11297.0,72.5695,72.5695,72.5608,72.5695,11297.0
2020-10-06 11:45:00,82.78,82.78,82.77,82.78,14555.0,72.5695,72.5695,72.5608,72.5695,14555.0
2020-10-06 11:50:00,82.78,82.78,82.77,82.78,8856.0,72.5695,72.5695,72.5608,72.5695,8856.0
2020-10-06 11:55:00,82.78,82.78,82.77,82.78,11161.0,72.5695,72.5695,72.5608,72.5695,11161.0
2020-10-06 12:00:00,82.78,82.78,82.77,82.78,16328.0,72.5695,72.5695,72.5608,72.5695,16328.0
2020-10-06 12:05:00,82.78,82.78,82.77,82.78,11045.0,72.5695,72.5695,72.5608,72.5695,11045.0
2020-10-06 12:10:00,82.78,82.78,82.77,82.78,10479.0,72.5695,72.5695,72.5608,72.5695,10479.0
2020-10-06 12:15:00,82.78,82.78,82.77,82.78,13258.0,72.5695,72.5695,72.5608,72.5695,13258.0
2020-10-06 12:20:00,82.78,82.78,82.77,82.78,16446.0,72.5695,72.5695,72.5608,72.5695,16446.0
2020-10-06 12:25:00,82.77,82.78,82.77,82.78,10859.0,72.5608,72.5695,72.5608,72.5695,10859.0
2020-10-06 12:30:00,82.78,82.78,82.77,82.78,180789.0,72.5695,72.5695,72.5608,72.5695,180789.0
2020-10-06 12:35:00,82.78,82.79,82.77,82.79,19901.0,72.5695,72.5783,72.5608,72.5783,19901.0
2020-10-06 12:40:00,82.79,82.79,82.78,82.79,23196.0,72.5783,72.5783,72.5695,72.5783,23196.0
2020-10-06 12:45:00,82.79,82.79,82.78,82.79,10900.0,72.5783,72.5783,72.5695,72.5783,10900.0
2020-10-06 12:50:00,82.79,82.79,82.78,82.79,14735.0,72.5783,72.5783,72.5695,72.5783,14735.0
2020-10-06 12:55:00,82.79,82.79,82.78,82.79,15872.0,72.5783,72.5783,72.5695,72.5783,15872.0
2020-10-06 13:00:00,82.79,82.79,82.78,82.79,10906.0,72.5783,72.5783,72.5695,72.5783,10906.0
2020-10-06 13:05:00,82.79,82.79,82.77,82.78,32416.0,72.5783,72.5783,72.5608,72.5695,32416.0
2020-10-06 13:10:00,82.78,82.79,82.77,82.79,17383.0,72.5695,72.5783,72.5608,72.5783,17383.0
2020-10-06 13:15:00,82.79,82.79,82.78,82.79,8518.0,72.5783,72.5783,72.5695,72.5783,8518.0
2020-10-06 13:20:00,82.79,82.79,82.78,82.79,25653.0,72.5783,72.5783,72.5695,72.5783,25653.0
2020-10-06 13:25:00,82.79,82.79,82.78,82.79,14430.0,72.5783,72.5783,72.5695,72.5783,14430.0
2020-10-06 13:30:00,82.79,82.79,82.78,82.79,12679.0,72.5783,72.5783,72.5695,72.5783,12679.0
2020-10-06 13:35:00,82.79,82.79,82.78,82.79,15589.0,72.5783,72.5783,72.5695,72.5783,15589.0
2020-10-06 13:40:00,82.79,82.79,82.78,82.79,13124.0,72.5783,72.5783,72.5695,72.5783,13124.0
2020-10-06 13:45:00,82.79,82.79,82.78,82.79,36978.0,72.5783,72.5783,72.5695,72.5783,36978.0
2020-10-06 13:50:00,82.79,82.79,82.78,82.79,10977.0,72.5783,72.5783,72.5695,72.5783,10977.0
2020-10-06 13:55:00,82.79,82.79,82.78,82.78,31090.0,72.5783,72.5783,72.5695,72.5695,31090.0
2020-10-06 14:00:00,82.79,82.79,82.78,82.79,19108.0,72.5783,72.5783,72.5695,72.5783,19108.0
2020-10-06 14:05:00,82.79,82.79,82.78,82.79,22064.0,72.5783,72.5783,72.5695,72.5783,22064.0
2020-10-06 14:10:00,82.79,82.79,82.78,82.79,5730.0,72.5783,72.5783,72.5695,72.5783,5730.0
2020-10-06 14:15:00,82.79,82.82,82.78,82.81,203846.0,72.5783,72.6046,72.5695,72.5958,203846.0
2020-10-06 14:20:00,82.81,82.82,82.81,82.81,27373.0,72.5958,72.6046,72.5958,72.5958,27373.0
2020-10-06 14:25:00,82.81,82.82,82.81,82.81,27720.0,72.5958,72.6046,72.5958,72.5958,27720.0
2020-10-06 14:30:00,82.81,82.82,82.81,82.81,10373.0,72.5958,72.6046,72.5958,72.5958,10373.0
2020-10-06 14:35:00,82.81,82.82,82.81,82.81,15790.0,72.5958,72.6046,72.5958,72.5958,15790.0
2020-10-06 14:40:00,82.81,82.82,82.8,82.81,27689.0,72.5958,72.6046,72.5871,72.5958,27689.0
2020-10-06 14:45:00,82.81,82.81,82.8,82.81,28508.0,72.5958,72.5958,72.5871,72.5958,28508.0
2020-10-06 14:50:00,82.81,82.83,82.8,82.82,45672.0,72.5958,72.6134,72.5871,72.6046,45672.0
2020-10-06 14:55:00,82.81,82.82,82.78,82.79,88510.0,72.5958,72.6046,72.5695,72.5783,88510.0
2020-10-06 15:00:00,82.79,82.8,82.77,82.78,21644.0,72.5783,72.5871,72.5608,72.5695,21644.0
2020-10-06 15:05:00,82.78,82.78,82.77,82.78,10784.0,72.5695,72.5695,72.5608,72.5695,10784.0
2020-10-06 15:10:00,82.78,82.78,82.77,82.77,14146.0,72.5695,72.5695,72.5608,72.5608,14146.0
2020-10-06 15:15:00,82.78,82.78,82.76,82.76,38203.0,72.5695,72.5695,72.552,72.552,38203.0
2020-10-06 15:20:00,82.77,82.77,82.76,82.76,16303.0,72.5608,72.5608,72.552,72.552,16303.0
2020-10-06 15:25:00,82.76,82.77,82.76,82.77,20794.0,72.552,72.5608,72.552,72.5608,20794.0
2020-10-06 15:30:00,82.77,82.8,82.76,82.8,48544.0,72.5608,72.5871,72.552,72.5871,48544.0
2020-10-06 15:35:00,82.8,82.8,82.79,82.8,65747.0,72.5871,72.5871,72.5783,72.5871,65747.0
2020-10-06 15:40:00,82.8,82.8,82.79,82.8,42684.0,72.5871,72.5871,72.5783,72.5871,42684.0
2020-10-06 15:45:00,82.8,82.81,82.79,82.8,78288.0,72.5871,72.5958,72.5783,72.5871,78288.0
2020-10-06 15:50:00,82.8,82.84,82.79,82.8,142840.0,72.5871,72.6221,72.5783,72.5871,142840.0
2020-10-06 15:55:00,82.8,82.8,82.76,82.76,257747.0,72.5871,72.5871,72.552,72.552,257747.0
2020-10-07 09:30:00,82.73,82.77,82.72,82.77,52500.0,72.5257,72.5608,72.5169,72.5608,52500.0
2020-10-07 09:35:00,82.77,82.78,82.77,82.78,6875.0,72.5608,72.5695,72.5608,72.5695,6875.0
2020-10-07 09:40:00,82.78,82.78,82.77,82.77,27115.0,72.5695,72.5695,72.5608,72.5608,27115.0
2020-10-07 09:45:00,82.78,82.78,82.77,82.77,11659.0,72.5695,72.5695,72.5608,72.5608,11659.0
2020-10-07 09:50:00,82.78,82.78,82.77,82.78,9357.0,72.5695,72.5695,72.5608,72.5695,9357.0
2020-10-07 09:55:00,82.78,82.78,82.77,82.78,8158.0,72.5695,72.5695,72.5608,72.5695,8158.0
2020-10-07 10:00:00,82.78,82.78,82.77,82.78,8353.0,72.5695,72.5695,72.5608,72.5695,8353.0
2020-10-07 10:05:00,82.78,82.78,82.77,82.78,27907.0,72.5695,72.5695,72.5608,72.5695,27907.0
2020-10-07 10:10:00,82.78,82.78,82.77,82.78,6433.0,72.5695,72.5695,72.5608,72.5695,6433.0
2020-10-07 10:15:00,82.78,82.78,82.77,82.78,66607.0,72.5695,72.5695,72.5608,72.5695,66607.0
2020-10-07 10:20:00,82.78,82.78,82.77,82.78,13498.0,72.5695,72.5695,72.5608,72.5695,13498.0
2020-10-07 10:25:00,82.78,82.78,82.77,82.78,21270.0,72.5695,72.5695,72.5608,72.5695,21270.0
2020-10-07 10:30:00,82.78,82.78,82.77,82.78,7946.0,72.5695,72.5695,72.5608,72.5695,7946.0
2020-10-07 10:35:00,82.78,82.78,82.77,82.77,8700.0,72.5695,72.5695,72.5608,72.5608,8700.0
2020-10-07 10:40:00,82.78,82.78,82.77,82.78,13403.0,72.5695,72.5695,72.5608,72.5695,13403.0
2020-10-07 10:45:00,82.78,82.78,82.77,82.77,18343.0,72.5695,72.5695,72.5608,72.5608,18343.0
2020-10-07 10:50:00,82.78,82.78,82.77,82.78,30119.0,72.5695,72.5695,72.5608,72.5695,30119.0
2020-10-07 10:55:00,82.78,82.78,82.77,82.78,9551.0,72.5695,72.5695,72.5608,72.5695,9551.0
2020-10-07 11:00:00,82.77,82.78,82.77,82.78,11967.0,72.5608,72.5695,72.5608,72.5695,11967.0
2020-10-07 11:05:00,82.78,82.78,82.77,82.77,7280.0,72.5695,72.5695,72.5608,72.5608,7280.0
2020-10-07 11:10:00,82.78,82.78,82.77,82.78,20595.0,72.5695,72.5695,72.5608,72.5695,20595.0
2020-10-07 11:15:00,82.78,82.78,82.77,82.78,29482.0,72.5695,72.5695,72.5608,72.5695,29482.0
2020-10-07 11:20:00,82.77,82.78,82.77,82.78,17058.0,72.5608,72.5695,72.5608,72.5695,17058.0
2020-10-07 11:25:00,82.78,82.78,82.77,82.78,17732.0,72.5695,72.5695,72.5608,72.5695,17732.0
2020-10-07 11:30:00,82.78,82.78,82.77,82.78,9090.0,72.5695,72.5695,72.5608,72.5695,9090.0
2020-10-07 11:35:00,82.78,82.78,82.77,82.78,69517.0,72.5695,72.5695,72.5608,72.5695,69517.0
2020-10-07 11:40:00,82.78,82.78,82.77,82.78,13349.0,72.5695,72.5695,72.5608,72.5695,13349.0
2020-10-07 11:45:00,82.78,82.78,82.77,82.78,12141.0,72.5695,72.5695,72.5608,72.5695,12141.0
2020-10-07 11:50:00,82.78,82.78,82.77,82.78,23557.0,72.5695,72.5695,72.5608,72.5695,23557.0
2020-10-07 11:55:00,82.78,82.78,82.77,82.78,28551.0,72.5695,72.5695,72.5608,72.5695,28551.0
2020-10-07 12:00:00,82.78,82.78,82.77,82.78,38109.0,72.5695,72.5695,72.5608,72.5695,38109.0
2020-10-07 12:05:00,82.78,82.78,82.77,82.78,8493.0,72.5695,72.5695,72.5608,72.5695,8493.0
2020-10-07 12:10:00,82.78,82.78,82.77,82.78,19406.0,72.5695,72.5695,72.5608,72.5695,19406.0
2020-10-07 12:15:00,82.77,82.78,82.77,82.78,10938.0,72.5608,72.5695,72.5608,72.5695,10938.0
2020-10-07 12:20:00,82.78,82.78,82.77,82.78,14584.0,72.5695,72.5695,72.5608,72.5695,14584.0
2020-10-07 12:25:00,82.78,82.78,82.77,82.78,3699.0,72.5695,72.5695,72.5608,72.5695,3699.0
2020-10-07 12:30:00,82.78,82.78,82.77,82.77,16575.0,72.5695,72.5695,72.5608,72.5608,16575.0
2020-10-07 12:35:00,82.78,82.78,82.77,82.78,64840.0,72.5695,72.5695,72.5608,72.5695,64840.0
2020-10-07 12:40:00,82.78,82.78,82.77,82.78,13569.0,72.5695,72.5695,72.5608,72.5695,13569.0
2020-10-07 12:45:00,82.78,82.78,82.77,82.77,9383.0,72.5695,72.5695,72.5608,72.5608,9383.0
2020-10-07 12:50:00,82.78,82.78,82.77,82.78,8008.0,72.5695,72.5695,72.5608,72.5695,8008.0
2020-10-07 12:55:00,82.78,82.78,82.77,82.78,6027.0,72.5695,72.5695,72.5608,72.5695,6027.0
2020-10-07 13:00:00,82.78,82.78,82.77,82.77,19615.0,72.5695,72.5695,72.5608,72.5608,19615.0
2020-10-07 13:05:00,82.78,82.78,82.77,82.78,34767.0,72.5695,72.5695,72.5608,72.5695,34767.0
2020-10-07 13:10:00,82.78,82.78,82.77,82.78,10341.0,72.5695,72.5695,72.5608,72.5695,10341.0
2020-10-07 13:15:00,82.78,82.78,82.77,82.78,7325.0,72.5695,72.5695,72.5608,72.5695,7325.0
2020-10-07 13:20:00,82.78,82.78,82.77,82.78,13459.0,72.5695,72.5695,72.5608,72.5695,13459.0
2020-10-07 13:25:00,82.78,82.79,82.77,82.78,177411.0,72.5695,72.5783,72.5608,72.5695,177411.0
2020-10-07 13:30:00,82.79,82.79,82.78,82.79,4443.0,72.5783,72.5783,72.5695,72.5783,4443.0
2020-10-07 13:35:00,82.79,82.79,82.78,82.79,41922.0,72.5783,72.5783,72.5695,72.5783,41922.0
2020-10-07 13:40:00,82.79,82.79,82.78,82.79,17311.0,72.5783,72.5783,72.5695,72.5783,17311.0
2020-10-07 13:45:00,82.79,82.8,82.78,82.79,25984.0,72.5783,72.5871,72.5695,72.5783,25984.0
2020-10-07 13:50:00,82.8,82.8,82.79,82.8,80638.0,72.5871,72.5871,72.5783,72.5871,80638.0
2020-10-07 13:55:00,82.8,82.8,82.79,82.8,45452.0,72.5871,72.5871,72.5783,72.5871,45452.0
2020-10-07 14:00:00,82.8,82.8,82.79,82.8,26674.0,72.5871,72.5871,72.5783,72.5871,26674.0
2020-10-07 14:05:00,82.8,82.8,82.79,82.79,11331.0,72.5871,72.5871,72.5783,72.5783,11331.0
2020-10-07 14:10:00,82.8,82.8,82.79,82.8,9178.0,72.5871,72.5871,72.5783,72.5871,9178.0
2020-10-07 14:15:00,82.8,82.8,82.79,82.8,15391.0,72.5871,72.5871,72.5783,72.5871,15391.0
2020-10-07 14:20:00,82.8,82.8,82.78,82.79,11400.0,72.5871,72.5871,72.5695,72.5783,11400.0
2020-10-07 14:25:00,82.79,82.79,82.77,82.77,39948.0,72.5783,72.5783,72.5608,72.5608,39948.0
2020-10-07 14:30:00,82.77,82.78,82.76,82.77,43988.0,72.5608,72.5695,72.552,72.5608,43988.0
2020-10-07 14:35:00,82.77,82.77,82.76,82.77,14571.0,72.5608,72.5608,72.552,72.5608,14571.0
2020-10-07 14:40:00,82.77,82.78,82.76,82.78,13771.0,72.5608,72.5695,72.552,72.5695,13771.0
2020-10-07 14:45:00,82.78,82.78,82.77,82.77,25848.0,72.5695,72.5695,72.5608,72.5608,25848.0
2020-10-07 14:50:00,82.78,82.78,82.77,82.78,16979.0,72.5695,72.5695,72.5608,72.5695,16979.0
2020-10-07 14:55:00,82.78,82.78,82.77,82.78,13801.0,72.5695,72.5695,72.5608,72.5695,13801.0
2020-10-07 15:00:00,82.78,82.78,82.77,82.78,11762.0,72.5695,72.5695,72.5608,72.5695,11762.0
2020-10-07 15:05:00,82.78,82.78,82.76,82.77,48418.0,72.5695,72.5695,72.552,72.5608,48418.0
2020-10-07 15:10:00,82.77,82.78,82.76,82.78,36279.0,72.5608,72.5695,72.552,72.5695,36279.0
2020-10-07 15:15:00,82.78,82.78,82.76,82.78,96440.0,72.5695,72.5695,72.552,72.5695,96440.0
2020-10-07 15:20:00,82.78,82.78,82.77,82.78,32705.0,72.5695,72.5695,72.5608,72.5695,32705.0
2020-10-07 15:25:00,82.78,82.78,82.77,82.78,30489.0,72.5695,72.5695,72.5608,72.5695,30489.0
2020-10-07 15:30:00,82.77,82.78,82.76,82.77,35494.0,72.5608,72.5695,72.552,72.5608,35494.0
2020-10-07 15:35:00,82.78,82.78,82.76,82.77,24707.0,72.5695,72.5695,72.552,72.5608,24707.0
2020-10-07 15:40:00,82.77,82.78,82.76,82.78,30490.0,72.5608,72.5695,72.552,72.5695,30490.0
2020-10-07 15:45:00,82.78,82.79,82.78,82.79,84765.0,72.5695,72.5783,72.5695,72.5783,84765.0
2020-10-07 15:50:00,82.79,82.79,82.78,82.79,65883.0,72.5783,72.5783,72.5695,72.5783,65883.0
2020-10-07 15:55:00,82.79,82.79,82.77,82.77,94460.0,72.5783,72.5783,72.5608,72.5608,94460.0
2020-10-08 09:30:00,82.8,82.81,82.78,82.79,27102.0,72.5871,72.5958,72.5695,72.5783,27102.0
2020-10-08 09:35:00,82.79,82.8,82.78,82.8,9850.0,72.5783,72.5871,72.5695,72.5871,9850.0
2020-10-08 09:40:00,82.8,82.8,82.79,82.8,9908.0,72.5871,72.5871,72.5783,72.5871,9908.0
2020-10-08 09:45:00,82.8,82.8,82.79,82.8,6540.0,72.5871,72.5871,72.5783,72.5871,6540.0
2020-10-08 09:50:00,82.79,82.8,82.79,82.8,11942.0,72.5783,72.5871,72.5783,72.5871,11942.0
2020-10-08 09:55:00,82.8,82.8,82.79,82.8,122242.0,72.5871,72.5871,72.5783,72.5871,122242.0
2020-10-08 10:00:00,82.8,82.81,82.79,82.81,98652.0,72.5871,72.5958,72.5783,72.5958,98652.0
2020-10-08 10:05:00,82.81,82.82,82.8,82.81,34283.0,72.5958,72.6046,72.5871,72.5958,34283.0
2020-10-08 10:10:00,82.8,82.81,82.8,82.81,48203.0,72.5871,72.5958,72.5871,72.5958,48203.0
2020-10-08 10:15:00,82.81,82.81,82.8,82.8,10741.0,72.5958,72.5958,72.5871,72.5871,10741.0
2020-10-08 10:20:00,82.81,82.81,82.79,82.8,37409.0,72.5958,72.5958,72.5783,72.5871,37409.0
2020-10-08 10:25:00,82.8,82.8,82.78,82.79,21662.0,72.5871,72.5871,72.5695,72.5783,21662.0
2020-10-08 10:30:00,82.78,82.8,82.78,82.79,29876.0,72.5695,72.5871,72.5695,72.5783,29876.0
2020-10-08 10:35:00,82.8,82.81,82.79,82.81,16881.0,72.5871,72.5958,72.5783,72.5958,16881.0
2020-10-08 10:40:00,82.81,82.81,82.8,82.81,1854.0,72.5958,72.5958,72.5871,72.5958,1854.0
2020-10-08 10:45:00,82.81,82.81,82.8,82.81,30221.0,72.5958,72.5958,72.5871,72.5958,30221.0
2020-10-08 10:50:00,82.81,82.81,82.8,82.81,13685.0,72.5958,72.5958,72.5871,72.5958,13685.0
2020-10-08 10:55:00,82.81,82.81,82.79,82.79,34203.0,72.5958,72.5958,72.5783,72.5783,34203.0
2020-10-08 11:00:00,82.8,82.8,82.79,82.8,5402.0,72.5871,72.5871,72.5783,72.5871,5402.0
2020-10-08 11:05:00,82.79,82.8,82.79,82.8,15621.0,72.5783,72.5871,72.5783,72.5871,15621.0
2020-10-08 11:10:00,82.8,82.8,82.79,82.8,22038.0,72.5871,72.5871,72.5783,72.5871,22038.0
2020-10-08 11:15:00,82.8,82.8,82.79,82.8,5014.0,72.5871,72.5871,72.5783,72.5871,5014.0
2020-10-08 11:20:00,82.8,82.81,82.8,82.81,14250.0,72.5871,72.5958,72.5871,72.5958,14250.0
2020-10-08 11:25:00,82.81,82.81,82.8,82.81,30534.0,72.5958,72.5958,72.5871,72.5958,30534.0
2020-10-08 11:30:00,82.81,82.81,82.8,82.81,6390.0,72.5958,72.5958,72.5871,72.5958,6390.0
2020-10-08 11:35:00,82.81,82.81,82.8,82.81,13349.0,72.5958,72.5958,72.5871,72.5958,13349.0
2020-10-08 11:40:00,82.81,82.81,82.8,82.81,7055.0,72.5958,72.5958,72.5871,72.5958,7055.0
2020-10-08 11:45:00,82.8,82.81,82.8,82.81,11946.0,72.5871,72.5958,72.5871,72.5958,11946.0
2020-10-08 11:50:00,82.81,82.81,82.8,82.8,9438.0,72.5958,72.5958,72.5871,72.5871,9438.0
2020-10-08 11:55:00,82.81,82.81,82.8,82.81,22295.0,72.5958,72.5958,72.5871,72.5958,22295.0
2020-10-08 12:00:00,82.81,82.81,82.8,82.81,4274.0,72.5958,72.5958,72.5871,72.5958,4274.0
2020-10-08 12:05:00,82.8,82.81,82.8,82.81,10982.0,72.5871,72.5958,72.5871,72.5958,10982.0
2020-10-08 12:10:00,82.8,82.81,82.8,82.81,6060.0,72.5871,72.5958,72.5871,72.5958,6060.0
2020-10-08 12:15:00,82.8,82.81,82.8,82.81,5606.0,72.5871,72.5958,72.5871,72.5958,5606.0
2020-10-08 12:20:00,82.8,82.81,82.8,82.81,11216.0,72.5871,72.5958,72.5871,72.5958,11216.0
2020-10-08 12:25:00,82.81,82.81,82.8,82.81,3055.0,72.5958,72.5958,72.5871,72.5958,3055.0
2020-10-08 12:30:00,82.8,82.81,82.8,82.81,8195.0,72.5871,72.5958,72.5871,72.5958,8195.0
2020-10-08 12:35:00,82.81,82.81,82.8,82.8,13141.0,72.5958,72.5958,72.5871,72.5871,13141.0
2020-10-08 12:40:00,82.81,82.81,82.79,82.8,21074.0,72.5958,72.5958,72.5783,72.5871,21074.0
2020-10-08 12:45:00,82.79,82.8,82.79,82.8,5182.0,72.5783,72.5871,72.5783,72.5871,5182.0
2020-10-08 12:50:00,82.79,82.8,82.79,82.79,7125.0,72.5783,72.5871,72.5783,72.5783,7125.0
2020-10-08 12:55:00,82.8,82.8,82.79,82.79,68996.0,72.5871,72.5871,72.5783,72.5783,68996.0
2020-10-08 13:00:00,82.8,82.8,82.78,82.79,17234.0,72.5871,72.5871,72.5695,72.5783,17234.0
2020-10-08 13:05:00,82.79,82.79,82.78,82.79,49906.0,72.5783,72.5783,72.5695,72.5783,49906.0
2020-10-08 13:10:00,82.78,82.79,82.78,82.79,29233.0,72.5695,72.5783,72.5695,72.5783,29233.0
2020-10-08 13:15:00,82.79,82.79,82.78,82.79,58908.0,72.5783,72.5783,72.5695,72.5783,58908.0
2020-10-08 13:20:00,82.79,82.8,82.78,82.79,12891.0,72.5783,72.5871,72.5695,72.5783,12891.0
2020-10-08 13:25:00,82.8,82.8,82.79,82.79,19188.0,72.5871,72.5871,72.5783,72.5783,19188.0
2020-10-08 13:30:00,82.8,82.8,82.79,82.8,45868.0,72.5871,72.5871,72.5783,72.5871,45868.0
2020-10-08 13:35:00,82.8,82.8,82.79,82.8,7934.0,72.5871,72.5871,72.5783,72.5871,7934.0
2020-10-08 13:40:00,82.8,82.8,82.79,82.8,12162.0,72.5871,72.5871,72.5783,72.5871,12162.0
2020-10-08 13:45:00,82.79,82.8,82.79,82.8,13716.0,72.5783,72.5871,72.5783,72.5871,13716.0
2020-10-08 13:50:00,82.79,82.8,82.79,82.8,6010.0,72.5783,72.5871,72.5783,72.5871,6010.0
2020-10-08 13:55:00,82.8,82.8,82.79,82.8,12237.0,72.5871,72.5871,72.5783,72.5871,12237.0
2020-10-08 14:00:00,82.79,82.8,82.79,82.79,35690.0,72.5783,72.5871,72.5783,72.5783,35690.0
2020-10-08 14:05:00,82.8,82.8,82.79,82.8,85218.0,72.5871,72.5871,72.5783,72.5871,85218.0
2020-10-08 14:10:00,82.79,82.8,82.79,82.79,14794.0,72.5783,72.5871,72.5783,72.5783,14794.0
2020-10-08 14:15:00,82.79,82.8,82.79,82.79,23963.0,72.5783,72.5871,72.5783,72.5783,23963.0
2020-10-08 14:20:00,82.79,82.8,82.79,82.79,18181.0,72.5783,72.5871,72.5783,72.5783,18181.0
2020-10-08 14:25:00,82.8,82.8,82.79,82.79,26538.0,72.5871,72.5871,72.5783,72.5783,26538.0
2020-10-08 14:30:00,82.79,82.8,82.79,82.8,19209.0,72.5783,72.5871,72.5783,72.5871,19209.0
2020-10-08 14:35:00,82.8,82.8,82.79,82.79,9320.0,72.5871,72.5871,72.5783,72.5783,9320.0
2020-10-08 14:40:00,82.8,82.8,82.79,82.8,34609.0,72.5871,72.5871,72.5783,72.5871,34609.0
2020-10-08 14:45:00,82.79,82.8,82.79,82.8,18327.0,72.5783,72.5871,72.5783,72.5871,18327.0
2020-10-08 14:50:00,82.8,82.8,82.79,82.8,7692.0,72.5871,72.5871,72.5783,72.5871,7692.0
2020-10-08 14:55:00,82.8,82.8,82.79,82.8,24600.0,72.5871,72.5871,72.5783,72.5871,24600.0
2020-10-08 15:00:00,82.8,82.8,82.79,82.79,16098.0,72.5871,72.5871,72.5783,72.5783,16098.0
2020-10-08 15:05:00,82.8,82.81,82.79,82.8,58247.0,72.5871,72.5958,72.5783,72.5871,58247.0
2020-10-08 15:10:00,82.8,82.8,82.79,82.8,16000.0,72.5871,72.5871,72.5783,72.5871,16000.0
2020-10-08 15:15:00,82.8,82.81,82.79,82.81,52882.0,72.5871,72.5958,72.5783,72.5958,52882.0
2020-10-08 15:20:00,82.8,82.81,82.8,82.81,38744.0,72.5871,72.5958,72.5871,72.5958,38744.0
2020-10-08 15:25:00,82.8,82.81,82.8,82.81,13644.0,72.5871,72.5958,72.5871,72.5958,13644.0
2020-10-08 15:30:00,82.81,82.81,82.8,82.81,43264.0,72.5958,72.5958,72.5871,72.5958,43264.0
2020-10-08 15:35:00,82.81,82.82,82.8,82.81,16599.0,72.5958,72.6046,72.5871,72.5958,16599.0
2020-10-08 15:40:00,82.81,82.82,82.81,82.81,10453.0,72.5958,72.6046,72.5958,72.5958,10453.0
2020-10-08 15:45:00,82.81,82.82,82.81,82.81,104391.0,72.5958,72.6046,72.5958,72.5958,104391.0
2020-10-08 15:50:00,82.81,82.82,82.81,82.82,102488.0,72.5958,72.6046,72.5958,72.6046,102488.0
2020-10-08 15:55:00,82.82,82.82,82.81,82.82,192137.0,72.6046,72.6046,72.5958,72.6046,192137.0
2020-10-09 09:30:00,82.84,82.85,82.82,82.83,59504.0,72.6221,72.6309,72.6046,72.6134,59504.0
2020-10-09 09:35:00,82.83,82.83,82.82,82.83,6771.0,72.6134,72.6134,72.6046,72.6134,6771.0
2020-10-09 09:40:00,82.83,82.83,82.82,82.83,19449.0,72.6134,72.6134,72.6046,72.6134,19449.0
2020-10-09 09:45:00,82.83,82.83,82.82,82.82,9780.0,72.6134,72.6134,72.6046,72.6046,9780.0
2020-10-09 09:50:00,82.83,82.84,82.82,82.84,21174.0,72.6134,72.6221,72.6046,72.6221,21174.0
2020-10-09 09:55:00,82.84,82.85,82.83,82.84,30856.0,72.6221,72.6309,72.6134,72.6221,30856.0
2020-10-09 10:00:00,82.84,82.85,82.84,82.84,7779.0,72.6221,72.6309,72.6221,72.6221,7779.0
2020-10-09 10:05:00,82.85,82.85,82.84,82.84,12217.0,72.6309,72.6309,72.6221,72.6221,12217.0
2020-10-09 10:10:00,82.84,82.85,82.84,82.84,6599.0,72.6221,72.6309,72.6221,72.6221,6599.0
2020-10-09 10:15:00,82.84,82.85,82.84,82.85,22622.0,72.6221,72.6309,72.6221,72.6309,22622.0
2020-10-09 10:20:00,82.84,82.85,82.84,82.85,9454.0,72.6221,72.6309,72.6221,72.6309,9454.0
2020-10-09 10:25:00,82.84,82.85,82.84,82.84,8172.0,72.6221,72.6309,72.6221,72.6221,8172.0
2020-10-09 10:30:00,82.85,82.86,82.84,82.86,32567.0,72.6309,72.6397,72.6221,72.6397,32567.0
2020-10-09 10:35:00,82.85,82.86,82.85,82.86,35467.0,72.6309,72.6397,72.6309,72.6397,35467.0
2020-10-09 10:40:00,82.86,82.86,82.85,82.86,12482.0,72.6397,72.6397,72.6309,72.6397,12482.0
2020-10-09 10:45:00,82.86,82.86,82.85,82.86,7581.0,72.6397,72.6397,72.6309,72.6397,7581.0
2020-10-09 10:50:00,82.86,82.86,82.85,82.85,10132.0,72.6397,72.6397,72.6309,72.6309,10132.0
2020-10-09 10:55:00,82.86,82.86,82.85,82.85,11358.0,72.6397,72.6397,72.6309,72.6309,11358.0
2020-10-09 11:00:00,82.86,82.86,82.85,82.86,20181.0,72.6397,72.6397,72.6309,72.6397,20181.0
2020-10-09 11:05:00,82.85,82.86,82.85,82.85,13129.0,72.6309,72.6397,72.6309,72.6309,13129.0
2020-10-09 11:10:00,82.85,82.86,82.85,82.85,22722.0,72.6309,72.6397,72.6309,72.6309,22722.0
2020-10-09 11:15:00,82.85,82.86,82.85,82.86,12674.0,72.6309,72.6397,72.6309,72.6397,12674.0
2020-10-09 11:20:00,82.85,82.86,82.85,82.86,38376.0,72.6309,72.6397,72.6309,72.6397,38376.0
2020-10-09 11:25:00,82.86,82.86,82.85,82.85,32153.0,72.6397,72.6397,72.6309,72.6309,32153.0
2020-10-09 11:30:00,82.86,82.86,82.85,82.86,6065.0,72.6397,72.6397,72.6309,72.6397,6065.0
2020-10-09 11:35:00,82.86,82.86,82.85,82.85,7564.0,72.6397,72.6397,72.6309,72.6309,7564.0
2020-10-09 11:40:00,82.86,82.86,82.85,82.86,22641.0,72.6397,72.6397,72.6309,72.6397,22641.0
2020-10-09 11:45:00,82.85,82.85,82.84,82.84,18839.0,72.6309,72.6309,72.6221,72.6221,18839.0
2020-10-09 11:50:00,82.84,82.85,82.83,82.84,9545.0,72.6221,72.6309,72.6134,72.6221,9545.0
2020-10-09 11:55:00,82.83,82.85,82.83,82.85,20748.0,72.6134,72.6309,72.6134,72.6309,20748.0
2020-10-09 12:00:00,82.84,82.85,82.84,82.84,77030.0,72.6221,72.6309,72.6221,72.6221,77030.0
2020-10-09 12:05:00,82.85,82.85,82.84,82.84,27804.0,72.6309,72.6309,72.6221,72.6221,27804.0
2020-10-09 12:10:00,82.85,82.86,82.84,82.85,32643.0,72.6309,72.6397,72.6221,72.6309,32643.0
2020-10-09 12:15:00,82.85,82.85,82.84,82.84,17082.0,72.6309,72.6309,72.6221,72.6221,17082.0
2020-10-09 12:20:00,82.84,82.85,82.84,82.84,24570.0,72.6221,72.6309,72.6221,72.6221,24570.0
2020-10-09 12:25:00,82.84,82.85,82.84,82.85,22765.0,72.6221,72.6309,72.6221,72.6309,22765.0
2020-10-09 12:30:00,82.84,82.85,82.84,82.84,6977.0,72.6221,72.6309,72.6221,72.6221,6977.0
2020-10-09 12:35:00,82.84,82.85,82.84,82.84,21893.0,72.6221,72.6309,72.6221,72.6221,21893.0
2020-10-09 12:40:00,82.85,82.85,82.84,82.85,23190.0,72.6309,72.6309,72.6221,72.6309,23190.0
2020-10-09 12:45:00,82.84,82.85,82.84,82.84,10333.0,72.6221,72.6309,72.6221,72.6221,10333.0
2020-10-09 12:50:00,82.85,82.85,82.84,82.84,15842.0,72.6309,72.6309,72.6221,72.6221,15842.0
2020-10-09 12:55:00,82.85,82.85,82.83,82.84,13466.0,72.6309,72.6309,72.6134,72.6221,13466.0
2020-10-09 13:00:00,82.84,82.84,82.83,82.84,9960.0,72.6221,72.6221,72.6134,72.6221,9960.0
2020-10-09 13:05:00,82.84,82.84,82.83,82.84,11901.0,72.6221,72.6221,72.6134,72.6221,11901.0
2020-10-09 13:10:00,82.84,82.84,82.83,82.84,21163.0,72.6221,72.6221,72.6134,72.6221,21163.0
2020-10-09 13:15:00,82.84,82.84,82.83,82.84,33958.0,72.6221,72.6221,72.6134,72.6221,33958.0
2020-10-09 13:20:00,82.84,82.84,82.83,82.84,12570.0,72.6221,72.6221,72.6134,72.6221,12570.0
2020-10-09 13:25:00,82.84,82.84,82.83,82.84,14292.0,72.6221,72.6221,72.6134,72.6221,14292.0
2020-10-09 13:30:00,82.84,82.84,82.83,82.84,16282.0,72.6221,72.6221,72.6134,72.6221,16282.0
2020-10-09 13:35:00,82.84,82.86,82.83,82.85,15283.0,72.6221,72.6397,72.6134,72.6309,15283.0
2020-10-09 13:40:00,82.86,82.86,82.84,82.84,7421.0,72.6397,72.6397,72.6221,72.6221,7421.0
2020-10-09 13:45:00,82.84,82.85,82.84,82.84,10456.0,72.6221,72.6309,72.6221,72.6221,10456.0
2020-10-09 13:50:00,82.84,82.85,82.84,82.85,6497.0,72.6221,72.6309,72.6221,72.6309,6497.0
2020-10-09 13:55:00,82.85,82.85,82.84,82.85,10603.0,72.6309,72.6309,72.6221,72.6309,10603.0
2020-10-09 14:00:00,82.84,82.86,82.84,82.86,36761.0,72.6221,72.6397,72.6221,72.6397,36761.0
2020-10-09 14:05:00,82.86,82.86,82.85,82.86,9996.0,72.6397,72.6397,72.6309,72.6397,9996.0
2020-10-09 14:10:00,82.86,82.86,82.85,82.86,30228.0,72.6397,72.6397,72.6309,72.6397,30228.0
2020-10-09 14:15:00,82.86,82.87,82.85,82.87,15041.0,72.6397,72.6484,72.6309,72.6484,15041.0
2020-10-09 14:20:00,82.87,82.87,82.86,82.86,11716.0,72.6484,72.6484,72.6397,72.6397,11716.0
2020-10-09 14:25:00,82.87,82.87,82.86,82.86,14546.0,72.6484,72.6484,72.6397,72.6397,14546.0
2020-10-09 14:30:00,82.87,82.87,82.86,82.87,14050.0,72.6484,72.6484,72.6397,72.6484,14050.0
2020-10-09 14:35:00,82.86,82.87,82.86,82.87,8728.0,72.6397,72.6484,72.6397,72.6484,8728.0
2020-10-09 14:40:00,82.87,82.87,82.86,82.87,21954.0,72.6484,72.6484,72.6397,72.6484,21954.0
2020-10-09 14:45:00,82.87,82.87,82.86,82.87,15265.0,72.6484,72.6484,72.6397,72.6484,15265.0
2020-10-09 14:50:00,82.86,82.87,82.86,82.86,8209.0,72.6397,72.6484,72.6397,72.6397,8209.0
2020-10-09 14:55:00,82.87,82.87,82.86,82.87,37719.0,72.6484,72.6484,72.6397,72.6484,37719.0
2020-10-09 15:00:00,82.87,82.87,82.86,82.87,14586.0,72.6484,72.6484,72.6397,72.6484,14586.0
2020-10-09 15:05:00,82.87,82.87,82.86,82.86,22721.0,72.6484,72.6484,72.6397,72.6397,22721.0
2020-10-09 15:10:00,82.87,82.87,82.86,82.86,15721.0,72.6484,72.6484,72.6397,72.6397,15721.0
2020-10-09 15:15:00,82.87,82.87,82.86,82.87,24760.0,72.6484,72.6484,72.6397,72.6484,24760.0
2020-10-09 15:20:00,82.87,82.87,82.86,82.87,14222.0,72.6484,72.6484,72.6397,72.6484,14222.0
2020-10-09 15:25:00,82.87,82.87,82.86,82.86,13790.0,72.6484,72.6484,72.6397,72.6397,13790.0
2020-10-09 15:30:00,82.86,82.87,82.85,82.86,32047.0,72.6397,72.6484,72.6309,72.6397,32047.0
2020-10-09 15:35:00,82.86,82.86,82.85,82.86,16278.0,72.6397,72.6397,72.6309,72.6397,16278.0
2020-10-09 15:40:00,82.85,82.85,82.84,82.85,55592.0,72.6309,72.6309,72.6221,72.6309,55592.0
2020-10-09 15:45:00,82.84,82.86,82.84,82.86,96952.0,72.6221,72.6397,72.6221,72.6397,96952.0
2020-10-09 15:50:00,82.86,82.86,82.85,82.86,158671.0,72.6397,72.6397,72.6309,72.6397,158671.0
2020-10-09 15:55:00,82.86,82.86,82.85,82.85,194174.0,72.6397,72.6397,72.6309,72.6309,194174.0
2020-10-12 09:30:00,82.92,82.92,82.9,82.91,48175.0,72.6923,72.6923,72.6747,72.6835,48175.0
2020-10-12 09:35:00,82.9,82.91,82.9,82.91,18906.0,72.6747,72.6835,72.6747,72.6835,18906.0
2020-10-12 09:40:00,82.91,82.91,82.9,82.91,6343.0,72.6835,72.6835,72.6747,72.6835,6343.0
2020-10-12 09:45:00,82.9,82.91,82.9,82.9,1877.0,72.6747,72.6835,72.6747,72.6747,1877.0
2020-10-12 09:50:00,82.91,82.91,82.9,82.91,1558.0,72.6835,72.6835,72.6747,72.6835,1558.0
2020-10-12 09:55:00,82.91,82.91,82.9,82.91,3876.0,72.6835,72.6835,72.6747,72.6835,3876.0
2020-10-12 10:00:00,82.91,82.91,82.9,82.91,2909.0,72.6835,72.6835,72.6747,72.6835,2909.0
2020-10-12 10:05:00,82.9,82.91,82.9,82.91,6956.0,72.6747,72.6835,72.6747,72.6835,6956.0
2020-10-12 10:10:00,82.9,82.91,82.9,82.91,5406.0,72.6747,72.6835,72.6747,72.6835,5406.0
2020-10-12 10:15:00,82.9,82.91,82.9,82.9,7659.0,72.6747,72.6835,72.6747,72.6747,7659.0
2020-10-12 10:20:00,82.9,82.91,82.9,82.91,7644.0,72.6747,72.6835,72.6747,72.6835,7644.0
2020-10-12 10:25:00,82.9,82.91,82.9,82.9,14853.0,72.6747,72.6835,72.6747,72.6747,14853.0
2020-10-12 10:30:00,82.91,82.91,82.9,82.9,4840.0,72.6835,72.6835,72.6747,72.6747,4840.0
2020-10-12 10:35:00,82.91,82.91,82.9,82.9,15700.0,72.6835,72.6835,72.6747,72.6747,15700.0
2020-10-12 10:40:00,82.9,82.92,82.9,82.92,20839.0,72.6747,72.6923,72.6747,72.6923,20839.0
2020-10-12 10:45:00,82.91,82.92,82.91,82.91,54776.0,72.6835,72.6923,72.6835,72.6835,54776.0
2020-10-12 10:50:00,82.92,82.92,82.91,82.91,32236.0,72.6923,72.6923,72.6835,72.6835,32236.0
2020-10-12 10:55:00,82.91,82.92,82.91,82.92,9840.0,72.6835,72.6923,72.6835,72.6923,9840.0
2020-10-12 11:00:00,82.91,82.92,82.91,82.91,4937.0,72.6835,72.6923,72.6835,72.6835,4937.0
2020-10-12 11:05:00,82.92,82.92,82.91,82.91,9984.0,72.6923,72.6923,72.6835,72.6835,9984.0
2020-10-12 11:10:00,82.92,82.92,82.91,82.92,6292.0,72.6923,72.6923,72.6835,72.6923,6292.0
2020-10-12 11:15:00,82.92,82.92,82.91,82.92,8236.0,72.6923,72.6923,72.6835,72.6923,8236.0
2020-10-12 11:20:00,82.92,82.92,82.91,82.92,10452.0,72.6923,72.6923,72.6835,72.6923,10452.0
2020-10-12 11:25:00,82.92,82.92,82.91,82.92,25057.0,72.6923,72.6923,72.6835,72.6923,25057.0
2020-10-12 11:30:00,82.91,82.92,82.91,82.91,9662.0,72.6835,72.6923,72.6835,72.6835,9662.0
2020-10-12 11:35:00,82.91,82.92,82.91,82.92,40073.0,72.6835,72.6923,72.6835,72.6923,40073.0
2020-10-12 11:40:00,82.92,82.92,82.91,82.91,14419.0,72.6923,72.6923,72.6835,72.6835,14419.0
2020-10-12 11:45:00,82.92,82.92,82.91,82.92,11580.0,72.6923,72.6923,72.6835,72.6923,11580.0
2020-10-12 11:50:00,82.91,82.92,82.91,82.91,27907.0,72.6835,72.6923,72.6835,72.6835,27907.0
2020-10-12 11:55:00,82.92,82.92,82.91,82.92,3083.0,72.6923,72.6923,72.6835,72.6923,3083.0
2020-10-12 12:00:00,82.92,82.93,82.91,82.93,13313.0,72.6923,72.701,72.6835,72.701,13313.0
2020-10-12 12:05:00,82.93,82.93,82.92,82.92,3743.0,72.701,72.701,72.6923,72.6923,3743.0
2020-10-12 12:10:00,82.92,82.93,82.92,82.92,17930.0,72.6923,72.701,72.6923,72.6923,17930.0
2020-10-12 12:15:00,82.92,82.93,82.92,82.92,8376.0,72.6923,72.701,72.6923,72.6923,8376.0
2020-10-12 12:20:00,82.92,82.93,82.92,82.92,12927.0,72.6923,72.701,72.6923,72.6923,12927.0
2020-10-12 12:25:00,82.93,82.93,82.92,82.92,17721.0,72.701,72.701,72.6923,72.6923,17721.0
2020-10-12 12:30:00,82.92,82.93,82.92,82.93,16667.0,72.6923,72.701,72.6923,72.701,16667.0
2020-10-12 12:35:00,82.92,82.93,82.92,82.92,58806.0,72.6923,72.701,72.6923,72.6923,58806.0
2020-10-12 12:40:00,82.93,82.93,82.92,82.92,5685.0,72.701,72.701,72.6923,72.6923,5685.0
2020-10-12 12:45:00,82.93,82.93,82.92,82.92,7197.0,72.701,72.701,72.6923,72.6923,7197.0
2020-10-12 12:50:00,82.92,82.93,82.92,82.92,4184.0,72.6923,72.701,72.6923,72.6923,4184.0
2020-10-12 12:55:00,82.93,82.93,82.92,82.93,1350.0,72.701,72.701,72.6923,72.701,1350.0
2020-10-12 13:00:00,82.92,82.93,82.92,82.92,7668.0,72.6923,72.701,72.6923,72.6923,7668.0
2020-10-12 13:05:00,82.92,82.93,82.92,82.92,32686.0,72.6923,72.701,72.6923,72.6923,32686.0
2020-10-12 13:10:00,82.93,82.93,82.92,82.92,11407.0,72.701,72.701,72.6923,72.6923,11407.0
2020-10-12 13:15:00,82.92,82.93,82.92,82.92,8723.0,72.6923,72.701,72.6923,72.6923,8723.0
2020-10-12 13:20:00,82.92,82.93,82.92,82.93,1370.0,72.6923,72.701,72.6923,72.701,1370.0
2020-10-12 13:25:00,82.92,82.93,82.92,82.92,5193.0,72.6923,72.701,72.6923,72.6923,5193.0
2020-10-12 13:30:00,82.92,82.93,82.92,82.92,2552.0,72.6923,72.701,72.6923,72.6923,2552.0
2020-10-12 13:35:00,82.92,82.93,82.92,82.93,12283.0,72.6923,72.701,72.6923,72.701,12283.0
2020-10-12 13:40:00,82.92,82.93,82.92,82.92,5310.0,72.6923,72.701,72.6923,72.6923,5310.0
2020-10-12 13:45:00,82.93,82.93,82.92,82.93,38072.0,72.701,72.701,72.6923,72.701,38072.0
2020-10-12 13:50:00,82.92,82.93,82.92,82.92,31823.0,72.6923,72.701,72.6923,72.6923,31823.0
2020-10-12 13:55:00,82.92,82.93,82.92,82.93,16350.0,72.6923,72.701,72.6923,72.701,16350.0
2020-10-12 14:00:00,82.92,82.93,82.92,82.92,6736.0,72.6923,72.701,72.6923,72.6923,6736.0
2020-10-12 14:05:00,82.92,82.93,82.92,82.93,14076.0,72.6923,72.701,72.6923,72.701,14076.0
2020-10-12 14:10:00,82.92,82.93,82.91,82.92,15066.0,72.6923,72.701,72.6835,72.6923,15066.0
2020-10-12 14:15:00,82.92,82.92,82.91,82.92,17480.0,72.6923,72.6923,72.6835,72.6923,17480.0
2020-10-12 14:20:00,82.92,82.92,82.91,82.92,7829.0,72.6923,72.6923,72.6835,72.6923,7829.0
2020-10-12 14:25:00,82.91,82.92,82.91,82.92,13236.0,72.6835,72.6923,72.6835,72.6923,13236.0
2020-10-12 14:30:00,82.92,82.93,82.91,82.92,44163.0,72.6923,72.701,72.6835,72.6923,44163.0
2020-10-12 14:35:00,82.93,82.93,82.92,82.92,4115.0,72.701,72.701,72.6923,72.6923,4115.0
2020-10-12 14:40:00,82.93,82.93,82.92,82.93,6142.0,72.701,72.701,72.6923,72.701,6142.0
2020-10-12 14:45:00,82.92,82.93,82.92,82.92,3069.0,72.6923,72.701,72.6923,72.6923,3069.0
2020-10-12 14:50:00,82.92,82.93,82.92,82.92,10864.0,72.6923,72.701,72.6923,72.6923,10864.0
2020-10-12 14:55:00,82.92,82.93,82.92,82.92,29530.0,72.6923,72.701,72.6923,72.6923,29530.0
2020-10-12 15:00:00,82.92,82.93,82.92,82.92,13382.0,72.6923,72.701,72.6923,72.6923,13382.0
2020-10-12 15:05:00,82.92,82.93,82.92,82.93,14080.0,72.6923,72.701,72.6923,72.701,14080.0
2020-10-12 15:10:00,82.92,82.93,82.9,82.91,87294.0,72.6923,72.701,72.6747,72.6835,87294.0
2020-10-12 15:15:00,82.9,82.91,82.9,82.91,4299.0,72.6747,72.6835,72.6747,72.6835,4299.0
2020-10-12 15:20:00,82.91,82.91,82.9,82.91,7448.0,72.6835,72.6835,72.6747,72.6835,7448.0
2020-10-12 15:25:00,82.91,82.91,82.9,82.91,12357.0,72.6835,72.6835,72.6747,72.6835,12357.0
2020-10-12 15:30:00,82.91,82.91,82.9,82.9,22698.0,72.6835,72.6835,72.6747,72.6747,22698.0
2020-10-12 15:35:00,82.91,82.91,82.9,82.91,18627.0,72.6835,72.6835,72.6747,72.6835,18627.0
2020-10-12 15:40:00,82.91,82.91,82.9,82.91,16881.0,72.6835,72.6835,72.6747,72.6835,16881.0
2020-10-12 15:45:00,82.91,82.91,82.9,82.91,32490.0,72.6835,72.6835,72.6747,72.6835,32490.0
2020-10-12 15:50:00,82.91,82.91,82.89,82.9,40221.0,72.6835,72.6835,72.666,72.6747,40221.0
2020-10-12 15:55:00,82.9,82.92,82.89,82.92,128566.0,72.6747,72.6923,72.666,72.6923,128566.0
2020-10-13 09:30:00,82.94,82.96,82.91,82.92,37404.0,72.7098,72.7273,72.6835,72.6923,37404.0
2020-10-13 09:35:00,82.92,82.92,82.91,82.92,10352.0,72.6923,72.6923,72.6835,72.6923,10352.0
2020-10-13 09:40:00,82.92,82.93,82.91,82.92,7129.0,72.6923,72.701,72.6835,72.6923,7129.0
2020-10-13 09:45:00,82.92,82.93,82.91,82.93,10148.0,72.6923,72.701,72.6835,72.701,10148.0
2020-10-13 09:50:00,82.92,82.94,82.92,82.94,19008.0,72.6923,72.7098,72.6923,72.7098,19008.0
2020-10-13 09:55:00,82.94,82.94,82.93,82.94,43908.0,72.7098,72.7098,72.701,72.7098,43908.0
2020-10-13 10:00:00,82.93,82.94,82.93,82.93,36079.0,72.701,72.7098,72.701,72.701,36079.0
2020-10-13 10:05:00,82.94,82.94,82.93,82.94,31035.0,72.7098,72.7098,72.701,72.7098,31035.0
2020-10-13 10:10:00,82.94,82.94,82.93,82.94,38888.0,72.7098,72.7098,72.701,72.7098,38888.0
2020-10-13 10:15:00,82.94,82.94,82.93,82.94,25669.0,72.7098,72.7098,72.701,72.7098,25669.0
2020-10-13 10:20:00,82.94,82.94,82.92,82.92,32157.0,72.7098,72.7098,72.6923,72.6923,32157.0
2020-10-13 10:25:00,82.93,82.93,82.92,82.92,33956.0,72.701,72.701,72.6923,72.6923,33956.0
2020-10-13 10:30:00,82.93,82.93,82.92,82.92,12276.0,72.701,72.701,72.6923,72.6923,12276.0
2020-10-13 10:35:00,82.92,82.93,82.92,82.92,16834.0,72.6923,72.701,72.6923,72.6923,16834.0
2020-10-13 10:40:00,82.92,82.93,82.92,82.92,31957.0,72.6923,72.701,72.6923,72.6923,31957.0
2020-10-13 10:45:00,82.92,82.93,82.92,82.93,11399.0,72.6923,72.701,72.6923,72.701,11399.0
2020-10-13 10:50:00,82.92,82.93,82.92,82.93,7100.0,72.6923,72.701,72.6923,72.701,7100.0
2020-10-13 10:55:00,82.93,82.93,82.92,82.92,6531.0,72.701,72.701,72.6923,72.6923,6531.0
2020-10-13 11:00:00,82.92,82.93,82.92,82.92,7817.0,72.6923,72.701,72.6923,72.6923,7817.0
2020-10-13 11:05:00,82.92,82.93,82.92,82.92,27985.0,72.6923,72.701,72.6923,72.6923,27985.0
2020-10-13 11:10:00,82.92,82.93,82.92,82.92,7544.0,72.6923,72.701,72.6923,72.6923,7544.0
2020-10-13 11:15:00,82.92,82.93,82.92,82.92,18849.0,72.6923,72.701,72.6923,72.6923,18849.0
2020-10-13 11:20:00,82.93,82.93,82.92,82.92,25922.0,72.701,72.701,72.6923,72.6923,25922.0
2020-10-13 11:25:00,82.92,82.93,82.92,82.92,17217.0,72.6923,72.701,72.6923,72.6923,17217.0
2020-10-13 11:30:00,82.92,82.93,82.92,82.92,17682.0,72.6923,72.701,72.6923,72.6923,17682.0
2020-10-13 11:35:00,82.92,82.93,82.92,82.92,15661.0,72.6923,72.701,72.6923,72.6923,15661.0
2020-10-13 11:40:00,82.92,82.93,82.92,82.92,35486.0,72.6923,72.701,72.6923,72.6923,35486.0
2020-10-13 11:45:00,82.93,82.93,82.92,82.92,13365.0,72.701,72.701,72.6923,72.6923,13365.0
2020-10-13 11:50:00,82.92,82.93,82.92,82.92,21397.0,72.6923,72.701,72.6923,72.6923,21397.0
2020-10-13 11:55:00,82.92,82.93,82.91,82.92,24798.0,72.6923,72.701,72.6835,72.6923,24798.0
2020-10-13 12:00:00,82.91,82.92,82.91,82.92,7119.0,72.6835,72.6923,72.6835,72.6923,7119.0
2020-10-13 12:05:00,82.91,82.92,82.91,82.92,10269.0,72.6835,72.6923,72.6835,72.6923,10269.0
2020-10-13 12:10:00,82.92,82.92,82.91,82.92,28772.0,72.6923,72.6923,72.6835,72.6923,28772.0
2020-10-13 12:15:00,82.92,82.92,82.91,82.92,6890.0,72.6923,72.6923,72.6835,72.6923,6890.0
2020-10-13 12:20:00,82.91,82.92,82.91,82.92,14630.0,72.6835,72.6923,72.6835,72.6923,14630.0
2020-10-13 12:25:00,82.92,82.92,82.91,82.92,5997.0,72.6923,72.6923,72.6835,72.6923,5997.0
2020-10-13 12:30:00,82.92,82.92,82.91,82.92,9091.0,72.6923,72.6923,72.6835,72.6923,9091.0
2020-10-13 12:35:00,82.92,82.92,82.91,82.92,13274.0,72.6923,72.6923,72.6835,72.6923,13274.0
2020-10-13 12:40:00,82.92,82.92,82.91,82.92,4619.0,72.6923,72.6923,72.6835,72.6923,4619.0
2020-10-13 12:45:00,82.92,82.92,82.91,82.91,25845.0,72.6923,72.6923,72.6835,72.6835,25845.0
2020-10-13 12:50:00,82.91,82.92,82.91,82.92,7799.0,72.6835,72.6923,72.6835,72.6923,7799.0
2020-10-13 12:55:00,82.91,82.92,82.91,82.92,8376.0,72.6835,72.6923,72.6835,72.6923,8376.0
2020-10-13 13:00:00,82.92,82.92,82.91,82.92,7354.0,72.6923,72.6923,72.6835,72.6923,7354.0
2020-10-13 13:05:00,82.91,82.92,82.91,82.92,59905.0,72.6835,72.6923,72.6835,72.6923,59905.0
2020-10-13 13:10:00,82.92,82.92,82.91,82.91,9255.0,72.6923,72.6923,72.6835,72.6835,9255.0
2020-10-13 13:15:00,82.91,82.92,82.91,82.92,7138.0,72.6835,72.6923,72.6835,72.6923,7138.0
2020-10-13 13:20:00,82.92,82.92,82.91,82.92,14395.0,72.6923,72.6923,72.6835,72.6923,14395.0
2020-10-13 13:25:00,82.92,82.92,82.9,82.91,39920.0,72.6923,72.6923,72.6747,72.6835,39920.0
2020-10-13 13:30:00,82.91,82.91,82.9,82.91,99562.0,72.6835,72.6835,72.6747,72.6835,99562.0
2020-10-13 13:35:00,82.9,82.91,82.9,82.91,46404.0,72.6747,72.6835,72.6747,72.6835,46404.0
2020-10-13 13:40:00,82.91,82.91,82.9,82.91,32874.0,72.6835,72.6835,72.6747,72.6835,32874.0
2020-10-13 13:45:00,82.91,82.91,82.9,82.91,278878.0,72.6835,72.6835,72.6747,72.6835,278878.0
2020-10-13 13:50:00,82.91,82.91,82.9,82.91,45355.0,72.6835,72.6835,72.6747,72.6835,45355.0
2020-10-13 13:55:00,82.91,82.92,82.9,82.91,39420.0,72.6835,72.6923,72.6747,72.6835,39420.0
2020-10-13 14:00:00,82.92,82.93,82.91,82.92,319763.0,72.6923,72.701,72.6835,72.6923,319763.0
2020-10-13 14:05:00,82.92,82.92,82.91,82.92,47819.0,72.6923,72.6923,72.6835,72.6923,47819.0
2020-10-13 14:10:00,82.92,82.92,82.91,82.91,9282.0,72.6923,72.6923,72.6835,72.6835,9282.0
2020-10-13 14:15:00,82.92,82.92,82.91,82.91,13587.0,72.6923,72.6923,72.6835,72.6835,13587.0
2020-10-13 14:20:00,82.91,82.92,82.91,82.92,29263.0,72.6835,72.6923,72.6835,72.6923,29263.0
2020-10-13 14:25:00,82.92,82.92,82.91,82.92,23861.0,72.6923,72.6923,72.6835,72.6923,23861.0
2020-10-13 14:30:00,82.91,82.92,82.91,82.91,9691.0,72.6835,72.6923,72.6835,72.6835,9691.0
2020-10-13 14:35:00,82.92,82.92,82.91,82.91,14335.0,72.6923,72.6923,72.6835,72.6835,14335.0
2020-10-13 14:40:00,82.91,82.92,82.91,82.92,15991.0,72.6835,72.6923,72.6835,72.6923,15991.0
2020-10-13 14:45:00,82.92,82.92,82.91,82.92,10638.0,72.6923,72.6923,72.6835,72.6923,10638.0
2020-10-13 14:50:00,82.92,82.92,82.91,82.92,10675.0,72.6923,72.6923,72.6835,72.6923,10675.0
2020-10-13 14:55:00,82.92,82.92,82.91,82.92,17599.0,72.6923,72.6923,72.6835,72.6923,17599.0
2020-10-13 15:00:00,82.92,82.92,82.91,82.92,30459.0,72.6923,72.6923,72.6835,72.6923,30459.0
2020-10-13 15:05:00,82.92,82.92,82.91,82.92,9223.0,72.6923,72.6923,72.6835,72.6923,9223.0
2020-10-13 15:10:00,82.92,82.92,82.91,82.92,24611.0,72.6923,72.6923,72.6835,72.6923,24611.0
2020-10-13 15:15:00,82.92,82.92,82.91,82.92,24594.0,72.6923,72.6923,72.6835,72.6923,24594.0
2020-10-13 15:20:00,82.92,82.92,82.91,82.91,14444.0,72.6923,72.6923,72.6835,72.6835,14444.0
2020-10-13 15:25:00,82.92,82.92,82.91,82.92,21567.0,72.6923,72.6923,72.6835,72.6923,21567.0
2020-10-13 15:30:00,82.92,82.92,82.91,82.92,40075.0,72.6923,72.6923,72.6835,72.6923,40075.0
2020-10-13 15:35:00,82.92,82.92,82.91,82.92,98470.0,72.6923,72.6923,72.6835,72.6923,98470.0
2020-10-13 15:40:00,82.92,82.92,82.91,82.91,33071.0,72.6923,72.6923,72.6835,72.6835,33071.0
2020-10-13 15:45:00,82.92,82.92,82.91,82.92,56769.0,72.6923,72.6923,72.6835,72.6923,56769.0
2020-10-13 15:50:00,82.92,82.92,82.91,82.91,65974.0,72.6923,72.6923,72.6835,72.6835,65974.0
2020-10-13 15:55:00,82.92,82.92,82.91,82.92,84656.0,72.6923,72.6923,72.6835,72.6923,84656.0
2020-10-14 09:30:00,82.96,82.96,82.88,82.89,175769.0,72.7273,72.7273,72.6572,72.666,175769.0
2020-10-14 09:35:00,82.88,82.92,82.86,82.91,145528.0,72.6572,72.6923,72.6397,72.6835,145528.0
2020-10-14 09:40:00,82.91,82.92,82.9,82.91,18613.0,72.6835,72.6923,72.6747,72.6835,18613.0
2020-10-14 09:45:00,82.91,82.91,82.9,82.91,3268.0,72.6835,72.6835,72.6747,72.6835,3268.0
2020-10-14 09:50:00,82.91,82.92,82.9,82.92,19908.0,72.6835,72.6923,72.6747,72.6923,19908.0
2020-10-14 09:55:00,82.92,82.92,82.9,82.9,40080.0,72.6923,72.6923,72.6747,72.6747,40080.0
2020-10-14 10:00:00,82.91,82.91,82.9,82.91,3989.0,72.6835,72.6835,72.6747,72.6835,3989.0
2020-10-14 10:05:00,82.91,82.91,82.9,82.9,15491.0,72.6835,72.6835,72.6747,72.6747,15491.0
2020-10-14 10:10:00,82.91,82.91,82.9,82.9,30254.0,72.6835,72.6835,72.6747,72.6747,30254.0
2020-10-14 10:15:00,82.91,82.92,82.9,82.92,23739.0,72.6835,72.6923,72.6747,72.6923,23739.0
2020-10-14 10:20:00,82.92,82.92,82.91,82.92,2906.0,72.6923,72.6923,72.6835,72.6923,2906.0
2020-10-14 10:25:00,82.92,82.92,82.91,82.92,40168.0,72.6923,72.6923,72.6835,72.6923,40168.0
2020-10-14 10:30:00,82.92,82.92,82.91,82.91,14396.0,72.6923,72.6923,72.6835,72.6835,14396.0
2020-10-14 10:35:00,82.91,82.92,82.91,82.91,10108.0,72.6835,72.6923,72.6835,72.6835,10108.0
2020-10-14 10:40:00,82.91,82.92,82.91,82.92,14563.0,72.6835,72.6923,72.6835,72.6923,14563.0
2020-10-14 10:45:00,82.92,82.92,82.91,82.92,21673.0,72.6923,72.6923,72.6835,72.6923,21673.0
2020-10-14 10:50:00,82.91,82.92,82.91,82.91,39324.0,72.6835,72.6923,72.6835,72.6835,39324.0
2020-10-14 10:55:00,82.91,82.92,82.91,82.92,10590.0,72.6835,72.6923,72.6835,72.6923,10590.0
2020-10-14 11:00:00,82.92,82.92,82.91,82.92,6573.0,72.6923,72.6923,72.6835,72.6923,6573.0
2020-10-14 11:05:00,82.92,82.92,82.91,82.92,16462.0,72.6923,72.6923,72.6835,72.6923,16462.0
2020-10-14 11:10:00,82.92,82.92,82.91,82.92,31350.0,72.6923,72.6923,72.6835,72.6923,31350.0
2020-10-14 11:15:00,82.92,82.92,82.91,82.92,30276.0,72.6923,72.6923,72.6835,72.6923,30276.0
2020-10-14 11:20:00,82.92,82.92,82.91,82.92,24778.0,72.6923,72.6923,72.6835,72.6923,24778.0
2020-10-14 11:25:00,82.92,82.92,82.91,82.92,45922.0,72.6923,72.6923,72.6835,72.6923,45922.0
2020-10-14 11:30:00,82.91,82.93,82.91,82.92,24642.0,72.6835,72.701,72.6835,72.6923,24642.0
2020-10-14 11:35:00,82.92,82.93,82.92,82.92,47269.0,72.6923,72.701,72.6923,72.6923,47269.0
2020-10-14 11:40:00,82.92,82.93,82.92,82.92,75784.0,72.6923,72.701,72.6923,72.6923,75784.0
2020-10-14 11:45:00,82.92,82.93,82.92,82.92,46912.0,72.6923,72.701,72.6923,72.6923,46912.0
2020-10-14 11:50:00,82.92,82.93,82.92,82.92,15028.0,72.6923,72.701,72.6923,72.6923,15028.0
2020-10-14 11:55:00,82.93,82.93,82.92,82.92,17031.0,72.701,72.701,72.6923,72.6923,17031.0
2020-10-14 12:00:00,82.92,82.93,82.92,82.92,31777.0,72.6923,72.701,72.6923,72.6923,31777.0
2020-10-14 12:05:00,82.92,82.93,82.92,82.92,11352.0,72.6923,72.701,72.6923,72.6923,11352.0
2020-10-14 12:10:00,82.92,82.93,82.92,82.93,208034.0,72.6923,72.701,72.6923,72.701,208034.0
2020-10-14 12:15:00,82.92,82.93,82.92,82.92,4022.0,72.6923,72.701,72.6923,72.6923,4022.0
2020-10-14 12:20:00,82.92,82.93,82.92,82.92,15122.0,72.6923,72.701,72.6923,72.6923,15122.0
2020-10-14 12:25:00,82.93,82.93,82.92,82.92,4859.0,72.701,72.701,72.6923,72.6923,4859.0
2020-10-14 12:30:00,82.93,82.93,82.92,82.92,18791.0,72.701,72.701,72.6923,72.6923,18791.0
2020-10-14 12:35:00,82.92,82.93,82.92,82.92,29737.0,72.6923,72.701,72.6923,72.6923,29737.0
2020-10-14 12:40:00,82.92,82.93,82.92,82.92,8639.0,72.6923,72.701,72.6923,72.6923,8639.0
2020-10-14 12:45:00,82.92,82.93,82.92,82.92,37679.0,72.6923,72.701,72.6923,72.6923,37679.0
2020-10-14 12:50:00,82.93,82.93,82.92,82.92,9260.0,72.701,72.701,72.6923,72.6923,9260.0
2020-10-14 12:55:00,82.92,82.93,82.92,82.92,4908.0,72.6923,72.701,72.6923,72.6923,4908.0
2020-10-14 13:00:00,82.92,82.93,82.92,82.92,2698.0,72.6923,72.701,72.6923,72.6923,2698.0
2020-10-14 13:05:00,82.92,82.93,82.92,82.93,9759.0,72.6923,72.701,72.6923,72.701,9759.0
2020-10-14 13:10:00,82.93,82.93,82.92,82.92,21436.0,72.701,72.701,72.6923,72.6923,21436.0
2020-10-14 13:15:00,82.92,82.93,82.92,82.92,76560.0,72.6923,72.701,72.6923,72.6923,76560.0
2020-10-14 13:20:00,82.93,82.93,82.92,82.92,13032.0,72.701,72.701,72.6923,72.6923,13032.0
2020-10-14 13:25:00,82.93,82.93,82.91,82.92,8909.0,72.701,72.701,72.6835,72.6923,8909.0
2020-10-14 13:30:00,82.92,82.92,82.91,82.92,7179.0,72.6923,72.6923,72.6835,72.6923,7179.0
2020-10-14 13:35:00,82.92,82.92,82.91,82.92,10389.0,72.6923,72.6923,72.6835,72.6923,10389.0
2020-10-14 13:40:00,82.92,82.92,82.91,82.92,24614.0,72.6923,72.6923,72.6835,72.6923,24614.0
2020-10-14 13:45:00,82.92,82.92,82.91,82.92,18829.0,72.6923,72.6923,72.6835,72.6923,18829.0
2020-10-14 13:50:00,82.92,82.92,82.91,82.92,10093.0,72.6923,72.6923,72.6835,72.6923,10093.0
2020-10-14 13:55:00,82.92,82.92,82.91,82.92,4138.0,72.6923,72.6923,72.6835,72.6923,4138.0
2020-10-14 14:00:00,82.92,82.92,82.91,82.92,5629.0,72.6923,72.6923,72.6835,72.6923,5629.0
2020-10-14 14:05:00,82.92,82.92,82.91,82.92,57006.0,72.6923,72.6923,72.6835,72.6923,57006.0
2020-10-14 14:10:00,82.92,82.92,82.91,82.92,9943.0,72.6923,72.6923,72.6835,72.6923,9943.0
2020-10-14 14:15:00,82.92,82.92,82.91,82.92,10230.0,72.6923,72.6923,72.6835,72.6923,10230.0
2020-10-14 14:20:00,82.92,82.92,82.91,82.92,38588.0,72.6923,72.6923,72.6835,72.6923,38588.0
2020-10-14 14:25:00,82.92,82.92,82.91,82.92,14472.0,72.6923,72.6923,72.6835,72.6923,14472.0
2020-10-14 14:30:00,82.91,82.92,82.91,82.92,31109.0,72.6835,72.6923,72.6835,72.6923,31109.0
2020-10-14 14:35:00,82.92,82.92,82.91,82.92,4535.0,72.6923,72.6923,72.6835,72.6923,4535.0
2020-10-14 14:40:00,82.91,82.92,82.91,82.91,16223.0,72.6835,72.6923,72.6835,72.6835,16223.0
2020-10-14 14:45:00,82.92,82.93,82.91,82.92,27049.0,72.6923,72.701,72.6835,72.6923,27049.0
2020-10-14 14:50:00,82.93,82.93,82.92,82.92,39153.0,72.701,72.701,72.6923,72.6923,39153.0
2020-10-14 14:55:00,82.93,82.94,82.92,82.92,95690.0,72.701,72.7098,72.6923,72.6923,95690.0
2020-10-14 15:00:00,82.92,82.93,82.92,82.92,9940.0,72.6923,72.701,72.6923,72.6923,9940.0
2020-10-14 15:05:00,82.92,82.93,82.92,82.92,20308.0,72.6923,72.701,72.6923,72.6923,20308.0
2020-10-14 15:10:00,82.92,82.93,82.92,82.92,24087.0,72.6923,72.701,72.6923,72.6923,24087.0
2020-10-14 15:15:00,82.92,82.93,82.92,82.92,65822.0,72.6923,72.701,72.6923,72.6923,65822.0
2020-10-14 15:20:00,82.92,82.93,82.92,82.92,24181.0,72.6923,72.701,72.6923,72.6923,24181.0
2020-10-14 15:25:00,82.93,82.93,82.92,82.93,20239.0,72.701,72.701,72.6923,72.701,20239.0
2020-10-14 15:30:00,82.92,82.93,82.92,82.93,11535.0,72.6923,72.701,72.6923,72.701,11535.0
2020-10-14 15:35:00,82.92,82.93,82.92,82.93,7497.0,72.6923,72.701,72.6923,72.701,7497.0
2020-10-14 15:40:00,82.93,82.93,82.92,82.93,26015.0,72.701,72.701,72.6923,72.701,26015.0
2020-10-14 15:45:00,82.93,82.93,82.92,82.93,29529.0,72.701,72.701,72.6923,72.701,29529.0
2020-10-14 15:50:00,82.93,82.93,82.92,82.93,65454.0,72.701,72.701,72.6923,72.701,65454.0
2020-10-14 15:55:00,82.93,82.93,82.92,82.93,76642.0,72.701,72.701,72.6923,72.701,76642.0
2020-10-15 09:30:00,82.94,82.95,82.92,82.94,40918.0,72.7098,72.7186,72.6923,72.7098,40918.0
2020-10-15 09:35:00,82.94,82.94,82.91,82.91,19850.0,72.7098,72.7098,72.6835,72.6835,19850.0
2020-10-15 09:40:00,82.92,82.94,82.91,82.94,22112.0,72.6923,72.7098,72.6835,72.7098,22112.0
2020-10-15 09:45:00,82.94,82.94,82.93,82.94,29565.0,72.7098,72.7098,72.701,72.7098,29565.0
2020-10-15 09:50:00,82.94,82.94,82.93,82.94,8343.0,72.7098,72.7098,72.701,72.7098,8343.0
2020-10-15 09:55:00,82.94,82.94,82.93,82.94,5521.0,72.7098,72.7098,72.701,72.7098,5521.0
2020-10-15 10:00:00,82.94,82.94,82.93,82.94,5955.0,72.7098,72.7098,72.701,72.7098,5955.0
2020-10-15 10:05:00,82.94,82.94,82.93,82.94,9964.0,72.7098,72.7098,72.701,72.7098,9964.0
2020-10-15 10:10:00,82.94,82.94,82.93,82.94,12638.0,72.7098,72.7098,72.701,72.7098,12638.0
2020-10-15 10:15:00,82.94,82.94,82.93,82.94,14347.0,72.7098,72.7098,72.701,72.7098,14347.0
2020-10-15 10:20:00,82.94,82.94,82.93,82.94,12181.0,72.7098,72.7098,72.701,72.7098,12181.0
2020-10-15 10:25:00,82.93,82.94,82.93,82.94,9257.0,72.701,72.7098,72.701,72.7098,9257.0
2020-10-15 10:30:00,82.94,82.94,82.93,82.94,11931.0,72.7098,72.7098,72.701,72.7098,11931.0
2020-10-15 10:35:00,82.94,82.94,82.93,82.94,6061.0,72.7098,72.7098,72.701,72.7098,6061.0
2020-10-15 10:40:00,82.94,82.94,82.93,82.94,8165.0,72.7098,72.7098,72.701,72.7098,8165.0
2020-10-15 10:45:00,82.94,82.94,82.93,82.94,11270.0,72.7098,72.7098,72.701,72.7098,11270.0
2020-10-15 10:50:00,82.94,82.94,82.93,82.93,33457.0,72.7098,72.7098,72.701,72.701,33457.0
2020-10-15 10:55:00,82.93,82.94,82.93,82.94,25084.0,72.701,72.7098,72.701,72.7098,25084.0
2020-10-15 11:00:00,82.94,82.94,82.93,82.93,14127.0,72.7098,72.7098,72.701,72.701,14127.0
2020-10-15 11:05:00,82.94,82.94,82.93,82.93,10586.0,72.7098,72.7098,72.701,72.701,10586.0
2020-10-15 11:10:00,82.93,82.94,82.93,82.94,15830.0,72.701,72.7098,72.701,72.7098,15830.0
2020-10-15 11:15:00,82.94,82.94,82.93,82.93,35753.0,72.7098,72.7098,72.701,72.701,35753.0
2020-10-15 11:20:00,82.94,82.94,82.93,82.94,33900.0,72.7098,72.7098,72.701,72.7098,33900.0
2020-10-15 11:25:00,82.93,82.94,82.93,82.94,29435.0,72.701,72.7098,72.701,72.7098,29435.0
2020-10-15 11:30:00,82.94,82.94,82.93,82.94,10486.0,72.7098,72.7098,72.701,72.7098,10486.0
2020-10-15 11:35:00,82.94,82.94,82.93,82.94,7963.0,72.7098,72.7098,72.701,72.7098,7963.0
2020-10-15 11:40:00,82.93,82.94,82.93,82.94,13539.0,72.701,72.7098,72.701,72.7098,13539.0
2020-10-15 11:45:00,82.93,82.94,82.93,82.93,12803.0,72.701,72.7098,72.701,72.701,12803.0
2020-10-15 11:50:00,82.94,82.94,82.93,82.94,8668.0,72.7098,72.7098,72.701,72.7098,8668.0
2020-10-15 11:55:00,82.93,82.94,82.93,82.94,14008.0,72.701,72.7098,72.701,72.7098,14008.0
2020-10-15 12:00:00,82.93,82.94,82.93,82.94,12984.0,72.701,72.7098,72.701,72.7098,12984.0
2020-10-15 12:05:00,82.94,82.94,82.93,82.94,10513.0,72.7098,72.7098,72.701,72.7098,10513.0
2020-10-15 12:10:00,82.93,82.94,82.93,82.94,8086.0,72.701,72.7098,72.701,72.7098,8086.0
2020-10-15 12:15:00,82.93,82.94,82.93,82.94,4829.0,72.701,72.7098,72.701,72.7098,4829.0
2020-10-15 12:20:00,82.94,82.94,82.93,82.94,25891.0,72.7098,72.7098,72.701,72.7098,25891.0
2020-10-15 12:25:00,82.94,82.94,82.93,82.94,18088.0,72.7098,72.7098,72.701,72.7098,18088.0
2020-10-15 12:30:00,82.93,82.94,82.93,82.94,1814.0,72.701,72.7098,72.701,72.7098,1814.0
2020-10-15 12:35:00,82.94,82.94,82.93,82.94,9533.0,72.7098,72.7098,72.701,72.7098,9533.0
2020-10-15 12:40:00,82.94,82.94,82.93,82.94,12089.0,72.7098,72.7098,72.701,72.7098,12089.0
2020-10-15 12:45:00,82.93,82.94,82.93,82.93,14327.0,72.701,72.7098,72.701,72.701,14327.0
2020-10-15 12:50:00,82.94,82.94,82.93,82.94,16094.0,72.7098,72.7098,72.701,72.7098,16094.0
2020-10-15 12:55:00,82.94,82.94,82.93,82.94,31751.0,72.7098,72.7098,72.701,72.7098,31751.0
2020-10-15 13:00:00,82.94,82.94,82.93,82.94,9155.0,72.7098,72.7098,72.701,72.7098,9155.0
2020-10-15 13:05:00,82.93,82.94,82.93,82.94,15757.0,72.701,72.7098,72.701,72.7098,15757.0
2020-10-15 13:10:00,82.94,82.94,82.93,82.94,19163.0,72.7098,72.7098,72.701,72.7098,19163.0
2020-10-15 13:15:00,82.94,82.94,82.93,82.94,21244.0,72.7098,72.7098,72.701,72.7098,21244.0
2020-10-15 13:20:00,82.94,82.94,82.93,82.93,29842.0,72.7098,72.7098,72.701,72.701,29842.0
2020-10-15 13:25:00,82.94,82.94,82.93,82.94,6461.0,72.7098,72.7098,72.701,72.7098,6461.0
2020-10-15 13:30:00,82.94,82.94,82.93,82.94,8645.0,72.7098,72.7098,72.701,72.7098,8645.0
2020-10-15 13:35:00,82.94,82.94,82.93,82.94,10598.0,72.7098,72.7098,72.701,72.7098,10598.0
2020-10-15 13:40:00,82.94,82.94,82.93,82.94,21952.0,72.7098,72.7098,72.701,72.7098,21952.0
2020-10-15 13:45:00,82.94,82.94,82.93,82.93,7816.0,72.7098,72.7098,72.701,72.701,7816.0
2020-10-15 13:50:00,82.93,82.94,82.93,82.94,25127.0,72.701,72.7098,72.701,72.7098,25127.0
2020-10-15 13:55:00,82.94,82.94,82.93,82.94,5796.0,72.7098,72.7098,72.701,72.7098,5796.0
2020-10-15 14:00:00,82.94,82.94,82.93,82.94,18343.0,72.7098,72.7098,72.701,72.7098,18343.0
2020-10-15 14:05:00,82.94,82.94,82.93,82.94,11834.0,72.7098,72.7098,72.701,72.7098,11834.0
2020-10-15 14:10:00,82.94,82.94,82.93,82.94,14240.0,72.7098,72.7098,72.701,72.7098,14240.0
2020-10-15 14:15:00,82.94,82.94,82.93,82.94,9116.0,72.7098,72.7098,72.701,72.7098,9116.0
2020-10-15 14:20:00,82.93,82.94,82.93,82.94,71818.0,72.701,72.7098,72.701,72.7098,71818.0
2020-10-15 14:25:00,82.94,82.94,82.93,82.94,14175.0,72.7098,72.7098,72.701,72.7098,14175.0
2020-10-15 14:30:00,82.94,82.94,82.93,82.93,15437.0,72.7098,72.7098,72.701,72.701,15437.0
2020-10-15 14:35:00,82.94,82.94,82.93,82.94,5491.0,72.7098,72.7098,72.701,72.7098,5491.0
2020-10-15 14:40:00,82.94,82.94,82.93,82.94,40829.0,72.7098,72.7098,72.701,72.7098,40829.0
2020-10-15 14:45:00,82.94,82.94,82.93,82.94,46149.0,72.7098,72.7098,72.701,72.7098,46149.0
2020-10-15 14:50:00,82.94,82.94,82.93,82.93,20171.0,72.7098,72.7098,72.701,72.701,20171.0
2020-10-15 14:55:00,82.93,82.94,82.93,82.94,30694.0,72.701,72.7098,72.701,72.7098,30694.0
2020-10-15 15:00:00,82.94,82.94,82.93,82.94,8756.0,72.7098,72.7098,72.701,72.7098,8756.0
2020-10-15 15:05:00,82.94,82.94,82.93,82.94,13761.0,72.7098,72.7098,72.701,72.7098,13761.0
2020-10-15 15:10:00,82.94,82.94,82.93,82.94,18371.0,72.7098,72.7098,72.701,72.7098,18371.0
2020-10-15 15:15:00,82.94,82.94,82.93,82.93,7805.0,72.7098,72.7098,72.701,72.701,7805.0
2020-10-15 15:20:00,82.94,82.94,82.93,82.94,21730.0,72.7098,72.7098,72.701,72.7098,21730.0
2020-10-15 15:25:00,82.94,82.94,82.93,82.93,39030.0,72.7098,72.7098,72.701,72.701,39030.0
2020-10-15 15:30:00,82.93,82.94,82.93,82.94,5535.0,72.701,72.7098,72.701,72.7098,5535.0
2020-10-15 15:35:00,82.93,82.94,82.93,82.93,10353.0,72.701,72.7098,72.701,72.701,10353.0
2020-10-15 15:40:00,82.93,82.94,82.93,82.93,11879.0,72.701,72.7098,72.701,72.701,11879.0
2020-10-15 15:45:00,82.94,82.94,82.92,82.92,61975.0,72.7098,72.7098,72.6923,72.6923,61975.0
2020-10-15 15:50:00,82.92,82.93,82.92,82.92,51674.0,72.6923,72.701,72.6923,72.6923,51674.0
2020-10-15 15:55:00,82.92,82.93,82.91,82.92,79935.0,72.6923,72.701,72.6835,72.6923,79935.0
2020-10-16 09:30:00,82.94,82.95,82.92,82.95,30663.0,72.7098,72.7186,72.6923,72.7186,30663.0
2020-10-16 09:35:00,82.95,82.95,82.94,82.95,1693.0,72.7186,72.7186,72.7098,72.7186,1693.0
2020-10-16 09:40:00,82.94,82.95,82.94,82.95,3020.0,72.7098,72.7186,72.7098,72.7186,3020.0
2020-10-16 09:45:00,82.95,82.95,82.94,82.95,18180.0,72.7186,72.7186,72.7098,72.7186,18180.0
2020-10-16 09:50:00,82.95,82.95,82.94,82.95,61009.0,72.7186,72.7186,72.7098,72.7186,61009.0
2020-10-16 09:55:00,82.94,82.95,82.94,82.95,17357.0,72.7098,72.7186,72.7098,72.7186,17357.0
2020-10-16 10:00:00,82.95,82.95,82.94,82.95,10238.0,72.7186,72.7186,72.7098,72.7186,10238.0
2020-10-16 10:05:00,82.95,82.95,82.94,82.95,23870.0,72.7186,72.7186,72.7098,72.7186,23870.0
2020-10-16 10:10:00,82.95,82.95,82.93,82.94,26117.0,72.7186,72.7186,72.701,72.7098,26117.0
2020-10-16 10:15:00,82.94,82.94,82.93,82.94,35487.0,72.7098,72.7098,72.701,72.7098,35487.0
2020-10-16 10:20:00,82.94,82.94,82.93,82.94,7564.0,72.7098,72.7098,72.701,72.7098,7564.0
2020-10-16 10:25:00,82.93,82.94,82.93,82.93,19585.0,72.701,72.7098,72.701,72.701,19585.0
2020-10-16 10:30:00,82.94,82.94,82.93,82.93,10156.0,72.7098,72.7098,72.701,72.701,10156.0
2020-10-16 10:35:00,82.94,82.94,82.92,82.92,48497.0,72.7098,72.7098,72.6923,72.6923,48497.0
2020-10-16 10:40:00,82.92,82.93,82.92,82.92,9770.0,72.6923,72.701,72.6923,72.6923,9770.0
2020-10-16 10:45:00,82.93,82.93,82.92,82.93,16578.0,72.701,72.701,72.6923,72.701,16578.0
2020-10-16 10:50:00,82.93,82.93,82.92,82.92,50659.0,72.701,72.701,72.6923,72.6923,50659.0
2020-10-16 10:55:00,82.93,82.93,82.92,82.92,6927.0,72.701,72.701,72.6923,72.6923,6927.0
2020-10-16 11:00:00,82.92,82.93,82.92,82.92,31571.0,72.6923,72.701,72.6923,72.6923,31571.0
2020-10-16 11:05:00,82.93,82.93,82.92,82.92,15872.0,72.701,72.701,72.6923,72.6923,15872.0
2020-10-16 11:10:00,82.93,82.93,82.92,82.92,15422.0,72.701,72.701,72.6923,72.6923,15422.0
2020-10-16 11:15:00,82.92,82.93,82.92,82.92,19444.0,72.6923,72.701,72.6923,72.6923,19444.0
2020-10-16 11:20:00,82.92,82.93,82.92,82.93,13946.0,72.6923,72.701,72.6923,72.701,13946.0
2020-10-16 11:25:00,82.92,82.93,82.91,82.91,37191.0,72.6923,72.701,72.6835,72.6835,37191.0
2020-10-16 11:30:00,82.92,82.93,82.91,82.92,60864.0,72.6923,72.701,72.6835,72.6923,60864.0
2020-10-16 11:35:00,82.92,82.93,82.92,82.92,9983.0,72.6923,72.701,72.6923,72.6923,9983.0
2020-10-16 11:40:00,82.93,82.93,82.92,82.92,7086.0,72.701,72.701,72.6923,72.6923,7086.0
2020-10-16 11:45:00,82.92,82.93,82.92,82.92,8921.0,72.6923,72.701,72.6923,72.6923,8921.0
2020-10-16 11:50:00,82.92,82.93,82.92,82.92,22942.0,72.6923,72.701,72.6923,72.6923,22942.0
2020-10-16 11:55:00,82.92,82.93,82.92,82.93,12132.0,72.6923,72.701,72.6923,72.701,12132.0
2020-10-16 12:00:00,82.93,82.93,82.92,82.93,13737.0,72.701,72.701,72.6923,72.701,13737.0
2020-10-16 12:05:00,82.93,82.93,82.92,82.93,12914.0,72.701,72.701,72.6923,72.701,12914.0
2020-10-16 12:10:00,82.92,82.93,82.92,82.93,7347.0,72.6923,72.701,72.6923,72.701,7347.0
2020-10-16 12:15:00,82.93,82.93,82.92,82.92,6490.0,72.701,72.701,72.6923,72.6923,6490.0
2020-10-16 12:20:00,82.92,82.93,82.92,82.93,15012.0,72.6923,72.701,72.6923,72.701,15012.0
2020-10-16 12:25:00,82.92,82.93,82.92,82.93,8876.0,72.6923,72.701,72.6923,72.701,8876.0
2020-10-16 12:30:00,82.92,82.93,82.92,82.93,7668.0,72.6923,72.701,72.6923,72.701,7668.0
2020-10-16 12:35:00,82.92,82.93,82.92,82.92,6264.0,72.6923,72.701,72.6923,72.6923,6264.0
2020-10-16 12:40:00,82.93,82.93,82.92,82.93,4424.0,72.701,72.701,72.6923,72.701,4424.0
2020-10-16 12:45:00,82.92,82.93,82.92,82.92,7223.0,72.6923,72.701,72.6923,72.6923,7223.0
2020-10-16 12:50:00,82.92,82.93,82.92,82.92,7756.0,72.6923,72.701,72.6923,72.6923,7756.0
2020-10-16 12:55:00,82.92,82.93,82.92,82.92,20924.0,72.6923,72.701,72.6923,72.6923,20924.0
2020-10-16 13:00:00,82.92,82.93,82.92,82.92,8215.0,72.6923,72.701,72.6923,72.6923,8215.0
2020-10-16 13:05:00,82.92,82.93,82.92,82.92,9857.0,72.6923,72.701,72.6923,72.6923,9857.0
2020-10-16 13:10:00,82.92,82.93,82.92,82.92,6509.0,72.6923,72.701,72.6923,72.6923,6509.0
2020-10-16 13:15:00,82.92,82.93,82.92,82.93,10486.0,72.6923,72.701,72.6923,72.701,10486.0
2020-10-16 13:20:00,82.92,82.93,82.92,82.93,6827.0,72.6923,72.701,72.6923,72.701,6827.0
2020-10-16 13:25:00,82.93,82.93,82.92,82.92,3779.0,72.701,72.701,72.6923,72.6923,3779.0
2020-10-16 13:30:00,82.92,82.93,82.92,82.93,16539.0,72.6923,72.701,72.6923,72.701,16539.0
2020-10-16 13:35:00,82.93,82.93,82.92,82.93,52437.0,72.701,72.701,72.6923,72.701,52437.0
2020-10-16 13:40:00,82.93,82.93,82.92,82.92,18763.0,72.701,72.701,72.6923,72.6923,18763.0
2020-10-16 13:45:00,82.92,82.93,82.92,82.92,26834.0,72.6923,72.701,72.6923,72.6923,26834.0
2020-10-16 13:50:00,82.92,82.93,82.92,82.92,6733.0,72.6923,72.701,72.6923,72.6923,6733.0
2020-10-16 13:55:00,82.93,82.93,82.92,82.92,22876.0,72.701,72.701,72.6923,72.6923,22876.0
2020-10-16 14:00:00,82.92,82.93,82.92,82.92,10192.0,72.6923,72.701,72.6923,72.6923,10192.0
2020-10-16 14:05:00,82.92,82.93,82.92,82.93,15590.0,72.6923,72.701,72.6923,72.701,15590.0
2020-10-16 14:10:00,82.93,82.93,82.92,82.92,8476.0,72.701,72.701,72.6923,72.6923,8476.0
2020-10-16 14:15:00,82.92,82.93,82.92,82.93,11132.0,72.6923,72.701,72.6923,72.701,11132.0
2020-10-16 14:20:00,82.93,82.93,82.92,82.93,141939.0,72.701,72.701,72.6923,72.701,141939.0
2020-10-16 14:25:00,82.93,82.93,82.92,82.92,34947.0,72.701,72.701,72.6923,72.6923,34947.0
2020-10-16 14:30:00,82.92,82.93,82.92,82.92,12766.0,72.6923,72.701,72.6923,72.6923,12766.0
2020-10-16 14:35:00,82.92,82.93,82.92,82.93,3925.0,72.6923,72.701,72.6923,72.701,3925.0
2020-10-16 14:40:00,82.92,82.93,82.92,82.93,6590.0,72.6923,72.701,72.6923,72.701,6590.0
2020-10-16 14:45:00,82.92,82.93,82.92,82.92,19786.0,72.6923,72.701,72.6923,72.6923,19786.0
2020-10-16 14:50:00,82.92,82.93,82.92,82.92,24925.0,72.6923,72.701,72.6923,72.6923,24925.0
2020-10-16 14:55:00,82.93,82.93,82.92,82.92,18272.0,72.701,72.701,72.6923,72.6923,18272.0
2020-10-16 15:00:00,82.92,82.93,82.92,82.93,8961.0,72.6923,72.701,72.6923,72.701,8961.0
2020-10-16 15:05:00,82.93,82.93,82.92,82.92,14727.0,72.701,72.701,72.6923,72.6923,14727.0
2020-10-16 15:10:00,82.93,82.93,82.92,82.92,4331.0,72.701,72.701,72.6923,72.6923,4331.0
2020-10-16 15:15:00,82.92,82.93,82.92,82.92,25571.0,72.6923,72.701,72.6923,72.6923,25571.0
2020-10-16 15:20:00,82.92,82.93,82.92,82.92,7768.0,72.6923,72.701,72.6923,72.6923,7768.0
2020-10-16 15:25:00,82.93,82.93,82.92,82.93,18726.0,72.701,72.701,72.6923,72.701,18726.0
2020-10-16 15:30:00,82.92,82.93,82.92,82.92,172595.0,72.6923,72.701,72.6923,72.6923,172595.0
2020-10-16 15:35:00,82.92,82.93,82.92,82.92,58896.0,72.6923,72.701,72.6923,72.6923,58896.0
2020-10-16 15:40:00,82.92,82.93,82.92,82.92,38185.0,72.6923,72.701,72.6923,72.6923,38185.0
2020-10-16 15:45:00,82.92,82.93,82.92,82.92,38999.0,72.6923,72.701,72.6923,72.6923,38999.0
2020-10-16 15:50:00,82.92,82.93,82.92,82.92,75515.0,72.6923,72.701,72.6923,72.6923,75515.0
2020-10-16 15:55:00,82.92,82.93,82.92,82.92,194904.0,72.6923,72.701,72.6923,72.6923,194904.0
2020-10-19 09:30:00,82.91,82.92,82.9,82.91,58095.0,72.6835,72.6923,72.6747,72.6835,58095.0
2020-10-19 09:35:00,82.92,82.92,82.9,82.91,25652.0,72.6923,72.6923,72.6747,72.6835,25652.0
2020-10-19 09:40:00,82.92,82.92,82.9,82.9,11890.0,72.6923,72.6923,72.6747,72.6747,11890.0
2020-10-19 09:45:00,82.91,82.91,82.9,82.91,10624.0,72.6835,72.6835,72.6747,72.6835,10624.0
2020-10-19 09:50:00,82.9,82.91,82.9,82.91,46818.0,72.6747,72.6835,72.6747,72.6835,46818.0
2020-10-19 09:55:00,82.9,82.91,82.9,82.91,101651.0,72.6747,72.6835,72.6747,72.6835,101651.0
2020-10-19 10:00:00,82.91,82.91,82.9,82.91,18198.0,72.6835,72.6835,72.6747,72.6835,18198.0
2020-10-19 10:05:00,82.91,82.91,82.9,82.91,3205.0,72.6835,72.6835,72.6747,72.6835,3205.0
2020-10-19 10:10:00,82.9,82.91,82.9,82.91,1719.0,72.6747,72.6835,72.6747,72.6835,1719.0
2020-10-19 10:15:00,82.91,82.91,82.9,82.91,5192.0,72.6835,72.6835,72.6747,72.6835,5192.0
2020-10-19 10:20:00,82.9,82.91,82.9,82.91,9089.0,72.6747,72.6835,72.6747,72.6835,9089.0
2020-10-19 10:25:00,82.91,82.91,82.9,82.91,20866.0,72.6835,72.6835,72.6747,72.6835,20866.0
2020-10-19 10:30:00,82.91,82.91,82.9,82.9,20664.0,72.6835,72.6835,72.6747,72.6747,20664.0
2020-10-19 10:35:00,82.91,82.91,82.9,82.91,6538.0,72.6835,72.6835,72.6747,72.6835,6538.0
2020-10-19 10:40:00,82.91,82.91,82.9,82.91,10185.0,72.6835,72.6835,72.6747,72.6835,10185.0
2020-10-19 10:45:00,82.91,82.91,82.9,82.91,9332.0,72.6835,72.6835,72.6747,72.6835,9332.0
2020-10-19 10:50:00,82.9,82.91,82.9,82.91,13565.0,72.6747,72.6835,72.6747,72.6835,13565.0
2020-10-19 10:55:00,82.9,82.91,82.9,82.91,14771.0,72.6747,72.6835,72.6747,72.6835,14771.0
2020-10-19 11:00:00,82.9,82.91,82.9,82.9,14826.0,72.6747,72.6835,72.6747,72.6747,14826.0
2020-10-19 11:05:00,82.91,82.91,82.9,82.91,13751.0,72.6835,72.6835,72.6747,72.6835,13751.0
2020-10-19 11:10:00,82.91,82.91,82.9,82.9,4877.0,72.6835,72.6835,72.6747,72.6747,4877.0
2020-10-19 11:15:00,82.91,82.91,82.9,82.91,16837.0,72.6835,72.6835,72.6747,72.6835,16837.0
2020-10-19 11:20:00,82.91,82.91,82.89,82.9,45670.0,72.6835,72.6835,72.666,72.6747,45670.0
2020-10-19 11:25:00,82.9,82.9,82.89,82.9,8209.0,72.6747,72.6747,72.666,72.6747,8209.0
2020-10-19 11:30:00,82.9,82.9,82.89,82.9,36295.0,72.6747,72.6747,72.666,72.6747,36295.0
2020-10-19 11:35:00,82.9,82.9,82.89,82.89,10291.0,72.6747,72.6747,72.666,72.666,10291.0
2020-10-19 11:40:00,82.9,82.9,82.89,82.9,15838.0,72.6747,72.6747,72.666,72.6747,15838.0
2020-10-19 11:45:00,82.89,82.9,82.89,82.9,7105.0,72.666,72.6747,72.666,72.6747,7105.0
2020-10-19 11:50:00,82.89,82.9,82.89,82.9,7340.0,72.666,72.6747,72.666,72.6747,7340.0
2020-10-19 11:55:00,82.9,82.91,82.89,82.91,17620.0,72.6747,72.6835,72.666,72.6835,17620.0
2020-10-19 12:00:00,82.91,82.91,82.9,82.91,14891.0,72.6835,72.6835,72.6747,72.6835,14891.0
2020-10-19 12:05:00,82.91,82.91,82.9,82.91,10971.0,72.6835,72.6835,72.6747,72.6835,10971.0
2020-10-19 12:10:00,82.91,82.91,82.9,82.91,5770.0,72.6835,72.6835,72.6747,72.6835,5770.0
2020-10-19 12:15:00,82.91,82.91,82.9,82.91,15274.0,72.6835,72.6835,72.6747,72.6835,15274.0
2020-10-19 12:20:00,82.91,82.91,82.9,82.9,17899.0,72.6835,72.6835,72.6747,72.6747,17899.0
2020-10-19 12:25:00,82.91,82.91,82.9,82.91,5047.0,72.6835,72.6835,72.6747,72.6835,5047.0
2020-10-19 12:30:00,82.91,82.91,82.9,82.91,8089.0,72.6835,72.6835,72.6747,72.6835,8089.0
2020-10-19 12:35:00,82.91,82.91,82.9,82.91,8010.0,72.6835,72.6835,72.6747,72.6835,8010.0
2020-10-19 12:40:00,82.91,82.91,82.9,82.91,3801.0,72.6835,72.6835,72.6747,72.6835,3801.0
2020-10-19 12:45:00,82.91,82.91,82.9,82.91,5299.0,72.6835,72.6835,72.6747,72.6835,5299.0
2020-10-19 12:50:00,82.91,82.91,82.9,82.91,27704.0,72.6835,72.6835,72.6747,72.6835,27704.0
2020-10-19 12:55:00,82.9,82.91,82.9,82.91,5892.0,72.6747,72.6835,72.6747,72.6835,5892.0
2020-10-19 13:00:00,82.91,82.91,82.9,82.91,7874.0,72.6835,72.6835,72.6747,72.6835,7874.0
2020-10-19 13:05:00,82.91,82.91,82.9,82.91,22246.0,72.6835,72.6835,72.6747,72.6835,22246.0
2020-10-19 13:10:00,82.9,82.91,82.9,82.91,8127.0,72.6747,72.6835,72.6747,72.6835,8127.0
2020-10-19 13:15:00,82.91,82.91,82.9,82.91,5943.0,72.6835,72.6835,72.6747,72.6835,5943.0
2020-10-19 13:20:00,82.91,82.91,82.9,82.9,12960.0,72.6835,72.6835,72.6747,72.6747,12960.0
2020-10-19 13:25:00,82.91,82.91,82.9,82.91,5628.0,72.6835,72.6835,72.6747,72.6835,5628.0
2020-10-19 13:30:00,82.91,82.91,82.9,82.9,6746.0,72.6835,72.6835,72.6747,72.6747,6746.0
2020-10-19 13:35:00,82.91,82.91,82.9,82.91,69332.0,72.6835,72.6835,72.6747,72.6835,69332.0
2020-10-19 13:40:00,82.91,82.91,82.9,82.91,3171.0,72.6835,72.6835,72.6747,72.6835,3171.0
2020-10-19 13:45:00,82.91,82.91,82.9,82.9,8186.0,72.6835,72.6835,72.6747,72.6747,8186.0
2020-10-19 13:50:00,82.91,82.91,82.9,82.91,26038.0,72.6835,72.6835,72.6747,72.6835,26038.0
2020-10-19 13:55:00,82.91,82.91,82.9,82.91,9452.0,72.6835,72.6835,72.6747,72.6835,9452.0
2020-10-19 14:00:00,82.91,82.91,82.9,82.91,17411.0,72.6835,72.6835,72.6747,72.6835,17411.0
2020-10-19 14:05:00,82.91,82.91,82.9,82.91,80832.0,72.6835,72.6835,72.6747,72.6835,80832.0
2020-10-19 14:10:00,82.91,82.91,82.9,82.9,6070.0,72.6835,72.6835,72.6747,72.6747,6070.0
2020-10-19 14:15:00,82.9,82.91,82.9,82.91,41344.0,72.6747,72.6835,72.6747,72.6835,41344.0
2020-10-19 14:20:00,82.91,82.91,82.9,82.91,25849.0,72.6835,72.6835,72.6747,72.6835,25849.0
2020-10-19 14:25:00,82.91,82.91,82.9,82.91,17750.0,72.6835,72.6835,72.6747,72.6835,17750.0
2020-10-19 14:30:00,82.9,82.91,82.9,82.9,13027.0,72.6747,72.6835,72.6747,72.6747,13027.0
2020-10-19 14:35:00,82.91,82.91,82.9,82.9,31924.0,72.6835,72.6835,72.6747,72.6747,31924.0
2020-10-19 14:40:00,82.9,82.91,82.9,82.91,23847.0,72.6747,72.6835,72.6747,72.6835,23847.0
2020-10-19 14:45:00,82.91,82.91,82.9,82.91,10441.0,72.6835,72.6835,72.6747,72.6835,10441.0
2020-10-19 14:50:00,82.9,82.91,82.9,82.91,18198.0,72.6747,72.6835,72.6747,72.6835,18198.0
2020-10-19 14:55:00,82.91,82.91,82.9,82.91,40650.0,72.6835,72.6835,72.6747,72.6835,40650.0
2020-10-19 15:00:00,82.91,82.91,82.88,82.89,32773.0,72.6835,72.6835,72.6572,72.666,32773.0
2020-10-19 15:05:00,82.88,82.89,82.88,82.89,10041.0,72.6572,72.666,72.6572,72.666,10041.0
2020-10-19 15:10:00,82.89,82.89,82.88,82.89,5553.0,72.666,72.666,72.6572,72.666,5553.0
2020-10-19 15:15:00,82.89,82.89,82.88,82.89,31135.0,72.666,72.666,72.6572,72.666,31135.0
2020-10-19 15:20:00,82.89,82.89,82.88,82.89,9658.0,72.666,72.666,72.6572,72.666,9658.0
2020-10-19 15:25:00,82.89,82.89,82.88,82.89,17284.0,72.666,72.666,72.6572,72.666,17284.0
2020-10-19 15:30:00,82.89,82.89,82.88,82.89,34831.0,72.666,72.666,72.6572,72.666,34831.0
2020-10-19 15:35:00,82.89,82.89,82.88,82.89,19428.0,72.666,72.666,72.6572,72.666,19428.0
2020-10-19 15:40:00,82.89,82.89,82.88,82.89,14612.0,72.666,72.666,72.6572,72.666,14612.0
2020-10-19 15:45:00,82.89,82.89,82.88,82.89,49052.0,72.666,72.666,72.6572,72.666,49052.0
2020-10-19 15:50:00,82.89,82.89,82.86,82.86,76625.0,72.666,72.666,72.6397,72.6397,76625.0
2020-10-19 15:55:00,82.86,82.87,82.85,82.87,102065.0,72.6397,72.6484,72.6309,72.6484,102065.0
2020-10-20 09:30:00,82.89,82.9,82.86,82.9,58877.0,72.666,72.6747,72.6397,72.6747,58877.0
2020-10-20 09:35:00,82.9,82.9,82.88,82.88,12181.0,72.6747,72.6747,72.6572,72.6572,12181.0
2020-10-20 09:40:00,82.89,82.89,82.88,82.89,11772.0,72.666,72.666,72.6572,72.666,11772.0
2020-10-20 09:45:00,82.89,82.89,82.88,82.89,10685.0,72.666,72.666,72.6572,72.666,10685.0
2020-10-20 09:50:00,82.89,82.89,82.88,82.89,11120.0,72.666,72.666,72.6572,72.666,11120.0
2020-10-20 09:55:00,82.89,82.89,82.88,82.89,63462.0,72.666,72.666,72.6572,72.666,63462.0
2020-10-20 10:00:00,82.88,82.89,82.88,82.88,29562.0,72.6572,72.666,72.6572,72.6572,29562.0
2020-10-20 10:05:00,82.88,82.89,82.88,82.88,15184.0,72.6572,72.666,72.6572,72.6572,15184.0
2020-10-20 10:10:00,82.89,82.89,82.88,82.89,9914.0,72.666,72.666,72.6572,72.666,9914.0
2020-10-20 10:15:00,82.89,82.89,82.88,82.88,16918.0,72.666,72.666,72.6572,72.6572,16918.0
2020-10-20 10:20:00,82.89,82.89,82.88,82.89,3450.0,72.666,72.666,72.6572,72.666,3450.0
2020-10-20 10:25:00,82.88,82.89,82.88,82.89,12928.0,72.6572,72.666,72.6572,72.666,12928.0
2020-10-20 10:30:00,82.89,82.89,82.88,82.89,14155.0,72.666,72.666,72.6572,72.666,14155.0
2020-10-20 10:35:00,82.89,82.89,82.88,82.89,6870.0,72.666,72.666,72.6572,72.666,6870.0
2020-10-20 10:40:00,82.88,82.89,82.88,82.89,9648.0,72.6572,72.666,72.6572,72.666,9648.0
2020-10-20 10:45:00,82.89,82.89,82.88,82.89,19626.0,72.666,72.666,72.6572,72.666,19626.0
2020-10-20 10:50:00,82.88,82.89,82.88,82.89,13181.0,72.6572,72.666,72.6572,72.666,13181.0
2020-10-20 10:55:00,82.89,82.89,82.88,82.89,9822.0,72.666,72.666,72.6572,72.666,9822.0
2020-10-20 11:00:00,82.88,82.89,82.88,82.89,9394.0,72.6572,72.666,72.6572,72.666,9394.0
2020-10-20 11:05:00,82.89,82.89,82.88,82.89,11885.0,72.666,72.666,72.6572,72.666,11885.0
2020-10-20 11:10:00,82.89,82.89,82.88,82.89,10595.0,72.666,72.666,72.6572,72.666,10595.0
2020-10-20 11:15:00,82.89,82.89,82.88,82.88,16561.0,72.666,72.666,72.6572,72.6572,16561.0
2020-10-20 11:20:00,82.89,82.89,82.88,82.89,9189.0,72.666,72.666,72.6572,72.666,9189.0
2020-10-20 11:25:00,82.89,82.89,82.88,82.89,15366.0,72.666,72.666,72.6572,72.666,15366.0
2020-10-20 11:30:00,82.88,82.89,82.88,82.89,10360.0,72.6572,72.666,72.6572,72.666,10360.0
2020-10-20 11:35:00,82.89,82.89,82.88,82.89,12397.0,72.666,72.666,72.6572,72.666,12397.0
2020-10-20 11:40:00,82.89,82.89,82.88,82.89,33332.0,72.666,72.666,72.6572,72.666,33332.0
2020-10-20 11:45:00,82.88,82.89,82.88,82.89,52644.0,72.6572,72.666,72.6572,72.666,52644.0
2020-10-20 11:50:00,82.89,82.89,82.88,82.89,20973.0,72.666,72.666,72.6572,72.666,20973.0
2020-10-20 11:55:00,82.89,82.89,82.88,82.89,41503.0,72.666,72.666,72.6572,72.666,41503.0
2020-10-20 12:00:00,82.88,82.89,82.88,82.88,29216.0,72.6572,72.666,72.6572,72.6572,29216.0
2020-10-20 12:05:00,82.89,82.89,82.88,82.88,15930.0,72.666,72.666,72.6572,72.6572,15930.0
2020-10-20 12:10:00,82.88,82.89,82.88,82.89,21121.0,72.6572,72.666,72.6572,72.666,21121.0
2020-10-20 12:15:00,82.89,82.89,82.88,82.89,15134.0,72.666,72.666,72.6572,72.666,15134.0
2020-10-20 12:20:00,82.89,82.9,82.88,82.89,36179.0,72.666,72.6747,72.6572,72.666,36179.0
2020-10-20 12:25:00,82.88,82.89,82.88,82.89,15337.0,72.6572,72.666,72.6572,72.666,15337.0
2020-10-20 12:30:00,82.89,82.89,82.88,82.89,55574.0,72.666,72.666,72.6572,72.666,55574.0
2020-10-20 12:35:00,82.89,82.89,82.88,82.88,24426.0,72.666,72.666,72.6572,72.6572,24426.0
2020-10-20 12:40:00,82.89,82.89,82.88,82.88,9544.0,72.666,72.666,72.6572,72.6572,9544.0
2020-10-20 12:45:00,82.88,82.89,82.88,82.89,15976.0,72.6572,72.666,72.6572,72.666,15976.0
2020-10-20 12:50:00,82.88,82.89,82.88,82.89,18391.0,72.6572,72.666,72.6572,72.666,18391.0
2020-10-20 12:55:00,82.89,82.89,82.88,82.89,10895.0,72.666,72.666,72.6572,72.666,10895.0
2020-10-20 13:00:00,82.89,82.89,82.88,82.89,10828.0,72.666,72.666,72.6572,72.666,10828.0
2020-10-20 13:05:00,82.89,82.89,82.88,82.88,6005.0,72.666,72.666,72.6572,72.6572,6005.0
2020-10-20 13:10:00,82.88,82.89,82.88,82.88,5637.0,72.6572,72.666,72.6572,72.6572,5637.0
2020-10-20 13:15:00,82.88,82.89,82.88,82.88,6128.0,72.6572,72.666,72.6572,72.6572,6128.0
2020-10-20 13:20:00,82.89,82.89,82.88,82.88,14354.0,72.666,72.666,72.6572,72.6572,14354.0
2020-10-20 13:25:00,82.88,82.89,82.88,82.88,18474.0,72.6572,72.666,72.6572,72.6572,18474.0
2020-10-20 13:30:00,82.88,82.89,82.88,82.88,7914.0,72.6572,72.666,72.6572,72.6572,7914.0
2020-10-20 13:35:00,82.88,82.89,82.88,82.89,16219.0,72.6572,72.666,72.6572,72.666,16219.0
2020-10-20 13:40:00,82.89,82.89,82.88,82.88,21101.0,72.666,72.666,72.6572,72.6572,21101.0
2020-10-20 13:45:00,82.88,82.89,82.88,82.89,7755.0,72.6572,72.666,72.6572,72.666,7755.0
2020-10-20 13:50:00,82.89,82.89,82.88,82.89,14230.0,72.666,72.666,72.6572,72.666,14230.0
2020-10-20 13:55:00,82.89,82.89,82.88,82.89,12808.0,72.666,72.666,72.6572,72.666,12808.0
2020-10-20 14:00:00,82.89,82.89,82.88,82.89,10839.0,72.666,72.666,72.6572,72.666,10839.0
2020-10-20 14:05:00,82.89,82.89,82.88,82.89,42600.0,72.666,72.666,72.6572,72.666,42600.0
2020-10-20 14:10:00,82.89,82.89,82.88,82.88,18546.0,72.666,72.666,72.6572,72.6572,18546.0
2020-10-20 14:15:00,82.89,82.89,82.88,82.88,46496.0,72.666,72.666,72.6572,72.6572,46496.0
2020-10-20 14:20:00,82.89,82.89,82.88,82.88,6161.0,72.666,72.666,72.6572,72.6572,6161.0
2020-10-20 14:25:00,82.88,82.89,82.88,82.89,17400.0,72.6572,72.666,72.6572,72.666,17400.0
2020-10-20 14:30:00,82.88,82.89,82.88,82.88,13150.0,72.6572,72.666,72.6572,72.6572,13150.0
2020-10-20 14:35:00,82.89,82.89,82.88,82.89,18070.0,72.666,72.666,72.6572,72.666,18070.0
2020-10-20 14:40:00,82.88,82.89,82.88,82.88,10915.0,72.6572,72.666,72.6572,72.6572,10915.0
2020-10-20 14:45:00,82.88,82.89,82.88,82.88,29217.0,72.6572,72.666,72.6572,72.6572,29217.0
2020-10-20 14:50:00,82.89,82.89,82.88,82.89,25511.0,72.666,72.666,72.6572,72.666,25511.0
2020-10-20 14:55:00,82.88,82.89,82.88,82.88,6613.0,72.6572,72.666,72.6572,72.6572,6613.0
2020-10-20 15:00:00,82.88,82.89,82.88,82.88,5312.0,72.6572,72.666,72.6572,72.6572,5312.0
2020-10-20 15:05:00,82.89,82.9,82.88,82.9,44676.0,72.666,72.6747,72.6572,72.6747,44676.0
2020-10-20 15:10:00,82.9,82.9,82.89,82.9,18954.0,72.6747,72.6747,72.666,72.6747,18954.0
2020-10-20 15:15:00,82.89,82.9,82.89,82.9,14806.0,72.666,72.6747,72.666,72.6747,14806.0
2020-10-20 15:20:00,82.89,82.9,82.89,82.9,14353.0,72.666,72.6747,72.666,72.6747,14353.0
2020-10-20 15:25:00,82.9,82.9,82.89,82.9,17373.0,72.6747,72.6747,72.666,72.6747,17373.0
2020-10-20 15:30:00,82.9,82.9,82.88,82.89,32092.0,72.6747,72.6747,72.6572,72.666,32092.0
2020-10-20 15:35:00,82.89,82.89,82.88,82.89,14595.0,72.666,72.666,72.6572,72.666,14595.0
2020-10-20 15:40:00,82.89,82.89,82.88,82.89,17301.0,72.666,72.666,72.6572,72.666,17301.0
2020-10-20 15:45:00,82.89,82.89,82.88,82.88,18263.0,72.666,72.666,72.6572,72.6572,18263.0
2020-10-20 15:50:00,82.88,82.89,82.88,82.88,28301.0,72.6572,72.666,72.6572,72.6572,28301.0
2020-10-20 15:55:00,82.88,82.89,82.88,82.88,35465.0,72.6572,72.666,72.6572,72.6572,35465.0
2020-10-21 09:30:00,82.89,82.9,82.88,82.89,62563.0,72.666,72.6747,72.6572,72.666,62563.0
2020-10-21 09:35:00,82.89,82.89,82.88,82.89,8340.0,72.666,72.666,72.6572,72.666,8340.0
2020-10-21 09:40:00,82.89,82.89,82.88,82.88,5845.0,72.666,72.666,72.6572,72.6572,5845.0
2020-10-21 09:45:00,82.89,82.89,82.88,82.89,6262.0,72.666,72.666,72.6572,72.666,6262.0
2020-10-21 09:50:00,82.88,82.89,82.88,82.89,67149.0,72.6572,72.666,72.6572,72.666,67149.0
2020-10-21 09:55:00,82.88,82.89,82.88,82.88,18074.0,72.6572,72.666,72.6572,72.6572,18074.0
2020-10-21 10:00:00,82.88,82.89,82.88,82.89,7450.0,72.6572,72.666,72.6572,72.666,7450.0
2020-10-21 10:05:00,82.88,82.89,82.88,82.88,20383.0,72.6572,72.666,72.6572,72.6572,20383.0
2020-10-21 10:10:00,82.89,82.89,82.88,82.89,33488.0,72.666,72.666,72.6572,72.666,33488.0
2020-10-21 10:15:00,82.89,82.89,82.88,82.88,7578.0,72.666,72.666,72.6572,72.6572,7578.0
2020-10-21 10:20:00,82.88,82.89,82.88,82.89,11737.0,72.6572,72.666,72.6572,72.666,11737.0
2020-10-21 10:25:00,82.89,82.9,82.88,82.9,26429.0,72.666,72.6747,72.6572,72.6747,26429.0
2020-10-21 10:30:00,82.9,82.9,82.89,82.9,6173.0,72.6747,72.6747,72.666,72.6747,6173.0
2020-10-21 10:35:00,82.89,82.9,82.89,82.89,7953.0,72.666,72.6747,72.666,72.666,7953.0
2020-10-21 10:40:00,82.89,82.9,82.89,82.9,6884.0,72.666,72.6747,72.666,72.6747,6884.0
2020-10-21 10:45:00,82.89,82.9,82.89,82.9,8835.0,72.666,72.6747,72.666,72.6747,8835.0
2020-10-21 10:50:00,82.89,82.9,82.89,82.9,22192.0,72.666,72.6747,72.666,72.6747,22192.0
2020-10-21 10:55:00,82.89,82.9,82.89,82.89,8613.0,72.666,72.6747,72.666,72.666,8613.0
2020-10-21 11:00:00,82.89,82.9,82.89,82.89,24293.0,72.666,72.6747,72.666,72.666,24293.0
2020-10-21 11:05:00,82.89,82.9,82.89,82.9,3758.0,72.666,72.6747,72.666,72.6747,3758.0
2020-10-21 11:10:00,82.89,82.9,82.89,82.89,7684.0,72.666,72.6747,72.666,72.666,7684.0
2020-10-21 11:15:00,82.89,82.9,82.89,82.89,24106.0,72.666,72.6747,72.666,72.666,24106.0
2020-10-21 11:20:00,82.89,82.89,82.88,82.88,91737.0,72.666,72.666,72.6572,72.6572,91737.0
2020-10-21 11:25:00,82.88,82.89,82.87,82.88,18666.0,72.6572,72.666,72.6484,72.6572,18666.0
2020-10-21 11:30:00,82.88,82.88,82.87,82.87,12414.0,72.6572,72.6572,72.6484,72.6484,12414.0
2020-10-21 11:35:00,82.88,82.88,82.87,82.87,10356.0,72.6572,72.6572,72.6484,72.6484,10356.0
2020-10-21 11:40:00,82.87,82.88,82.87,82.88,13053.0,72.6484,72.6572,72.6484,72.6572,13053.0
2020-10-21 11:45:00,82.88,82.89,82.87,82.89,49165.0,72.6572,72.666,72.6484,72.666,49165.0
2020-10-21 11:50:00,82.89,82.89,82.88,82.89,8309.0,72.666,72.666,72.6572,72.666,8309.0
2020-10-21 11:55:00,82.88,82.89,82.88,82.89,3489.0,72.6572,72.666,72.6572,72.666,3489.0
2020-10-21 12:00:00,82.89,82.89,82.88,82.88,6712.0,72.666,72.666,72.6572,72.6572,6712.0
2020-10-21 12:05:00,82.88,82.89,82.88,82.88,7565.0,72.6572,72.666,72.6572,72.6572,7565.0
2020-10-21 12:10:00,82.88,82.9,82.88,82.9,8683.0,72.6572,72.6747,72.6572,72.6747,8683.0
2020-10-21 12:15:00,82.9,82.9,82.89,82.9,5449.0,72.6747,72.6747,72.666,72.6747,5449.0
2020-10-21 12:20:00,82.89,82.9,82.89,82.89,15495.0,72.666,72.6747,72.666,72.666,15495.0
2020-10-21 12:25:00,82.9,82.9,82.88,82.89,10292.0,72.6747,72.6747,72.6572,72.666,10292.0
2020-10-21 12:30:00,82.89,82.89,82.88,82.88,10520.0,72.666,72.666,72.6572,72.6572,10520.0
2020-10-21 12:35:00,82.88,82.89,82.88,82.89,19637.0,72.6572,72.666,72.6572,72.666,19637.0
2020-10-21 12:40:00,82.88,82.89,82.88,82.89,23460.0,72.6572,72.666,72.6572,72.666,23460.0
2020-10-21 12:45:00,82.89,82.89,82.87,82.87,28567.0,72.666,72.666,72.6484,72.6484,28567.0
2020-10-21 12:50:00,82.87,82.88,82.87,82.87,20354.0,72.6484,72.6572,72.6484,72.6484,20354.0
2020-10-21 12:55:00,82.88,82.88,82.87,82.88,23268.0,72.6572,72.6572,72.6484,72.6572,23268.0
2020-10-21 13:00:00,82.88,82.88,82.86,82.86,27134.0,72.6572,72.6572,72.6397,72.6397,27134.0
2020-10-21 13:05:00,82.87,82.87,82.86,82.87,6412.0,72.6484,72.6484,72.6397,72.6484,6412.0
2020-10-21 13:10:00,82.87,82.88,82.86,82.87,8735.0,72.6484,72.6572,72.6397,72.6484,8735.0
2020-10-21 13:15:00,82.87,82.89,82.87,82.89,64903.0,72.6484,72.666,72.6484,72.666,64903.0
2020-10-21 13:20:00,82.89,82.89,82.88,82.88,33336.0,72.666,72.666,72.6572,72.6572,33336.0
2020-10-21 13:25:00,82.88,82.89,82.88,82.89,3484.0,72.6572,72.666,72.6572,72.666,3484.0
2020-10-21 13:30:00,82.89,82.89,82.88,82.89,5791.0,72.666,72.666,72.6572,72.666,5791.0
2020-10-21 13:35:00,82.88,82.89,82.88,82.89,18085.0,72.6572,72.666,72.6572,72.666,18085.0
2020-10-21 13:40:00,82.89,82.89,82.88,82.89,2754.0,72.666,72.666,72.6572,72.666,2754.0
2020-10-21 13:45:00,82.89,82.89,82.88,82.88,6511.0,72.666,72.666,72.6572,72.6572,6511.0
2020-10-21 13:50:00,82.88,82.89,82.88,82.89,25077.0,72.6572,72.666,72.6572,72.666,25077.0
2020-10-21 13:55:00,82.89,82.9,82.88,82.9,18612.0,72.666,72.6747,72.6572,72.6747,18612.0
2020-10-21 14:00:00,82.9,82.9,82.89,82.9,51949.0,72.6747,72.6747,72.666,72.6747,51949.0
2020-10-21 14:05:00,82.9,82.9,82.89,82.89,15795.0,72.6747,72.6747,72.666,72.666,15795.0
2020-10-21 14:10:00,82.89,82.9,82.89,82.89,12958.0,72.666,72.6747,72.666,72.666,12958.0
2020-10-21 14:15:00,82.9,82.9,82.89,82.9,8399.0,72.6747,72.6747,72.666,72.6747,8399.0
2020-10-21 14:20:00,82.9,82.9,82.89,82.9,4374.0,72.6747,72.6747,72.666,72.6747,4374.0
2020-10-21 14:25:00,82.89,82.9,82.89,82.9,6178.0,72.666,72.6747,72.666,72.6747,6178.0
2020-10-21 14:30:00,82.89,82.91,82.89,82.91,172639.0,72.666,72.6835,72.666,72.6835,172639.0
2020-10-21 14:35:00,82.91,82.91,82.9,82.91,43827.0,72.6835,72.6835,72.6747,72.6835,43827.0
2020-10-21 14:40:00,82.9,82.91,82.89,82.89,24662.0,72.6747,72.6835,72.666,72.666,24662.0
2020-10-21 14:45:00,82.89,82.91,82.89,82.91,55509.0,72.666,72.6835,72.666,72.6835,55509.0
2020-10-21 14:50:00,82.91,82.91,82.9,82.91,7034.0,72.6835,72.6835,72.6747,72.6835,7034.0
2020-10-21 14:55:00,82.9,82.91,82.9,82.9,25309.0,72.6747,72.6835,72.6747,72.6747,25309.0
2020-10-21 15:00:00,82.91,82.91,82.9,82.9,10136.0,72.6835,72.6835,72.6747,72.6747,10136.0
2020-10-21 15:05:00,82.9,82.9,82.88,82.88,8426.0,72.6747,72.6747,72.6572,72.6572,8426.0
2020-10-21 15:10:00,82.89,82.89,82.88,82.89,7914.0,72.666,72.666,72.6572,72.666,7914.0
2020-10-21 15:15:00,82.88,82.89,82.88,82.89,9095.0,72.6572,72.666,72.6572,72.666,9095.0
2020-10-21 15:20:00,82.89,82.9,82.88,82.9,14563.0,72.666,72.6747,72.6572,72.6747,14563.0
2020-10-21 15:25:00,82.9,82.9,82.89,82.9,40029.0,72.6747,72.6747,72.666,72.6747,40029.0
2020-10-21 15:30:00,82.9,82.9,82.89,82.9,23017.0,72.6747,72.6747,72.666,72.6747,23017.0
2020-10-21 15:35:00,82.9,82.9,82.89,82.9,28673.0,72.6747,72.6747,72.666,72.6747,28673.0
2020-10-21 15:40:00,82.9,82.9,82.89,82.9,35961.0,72.6747,72.6747,72.666,72.6747,35961.0
2020-10-21 15:45:00,82.9,82.9,82.89,82.9,62861.0,72.6747,72.6747,72.666,72.6747,62861.0
2020-10-21 15:50:00,82.9,82.9,82.89,82.9,62327.0,72.6747,72.6747,72.666,72.6747,62327.0
2020-10-21 15:55:00,82.9,82.9,82.89,82.9,59450.0,72.6747,72.6747,72.666,72.6747,59450.0
2020-10-22 09:30:00,82.88,82.91,82.87,82.89,66639.0,72.6572,72.6835,72.6484,72.666,66639.0
2020-10-22 09:35:00,82.9,82.9,82.89,82.9,3424.0,72.6747,72.6747,72.666,72.6747,3424.0
2020-10-22 09:40:00,82.89,82.9,82.89,82.89,9007.0,72.666,72.6747,72.666,72.666,9007.0
2020-10-22 09:45:00,82.9,82.9,82.89,82.89,5513.0,72.6747,72.6747,72.666,72.666,5513.0
2020-10-22 09:50:00,82.9,82.9,82.89,82.89,18181.0,72.6747,72.6747,72.666,72.666,18181.0
2020-10-22 09:55:00,82.9,82.9,82.89,82.9,20984.0,72.6747,72.6747,72.666,72.6747,20984.0
2020-10-22 10:00:00,82.89,82.9,82.89,82.9,6187.0,72.666,72.6747,72.666,72.6747,6187.0
2020-10-22 10:05:00,82.89,82.9,82.89,82.9,5030.0,72.666,72.6747,72.666,72.6747,5030.0
2020-10-22 10:10:00,82.9,82.9,82.88,82.89,19980.0,72.6747,72.6747,72.6572,72.666,19980.0
2020-10-22 10:15:00,82.89,82.89,82.88,82.89,4018.0,72.666,72.666,72.6572,72.666,4018.0
2020-10-22 10:20:00,82.89,82.89,82.88,82.88,10107.0,72.666,72.666,72.6572,72.6572,10107.0
2020-10-22 10:25:00,82.88,82.88,82.86,82.87,42755.0,72.6572,72.6572,72.6397,72.6484,42755.0
2020-10-22 10:30:00,82.88,82.88,82.87,82.88,1426.0,72.6572,72.6572,72.6484,72.6572,1426.0
2020-10-22 10:35:00,82.87,82.88,82.86,82.86,9615.0,72.6484,72.6572,72.6397,72.6397,9615.0
2020-10-22 10:40:00,82.87,82.87,82.86,82.87,20444.0,72.6484,72.6484,72.6397,72.6484,20444.0
2020-10-22 10:45:00,82.87,82.87,82.86,82.87,6695.0,72.6484,72.6484,72.6397,72.6484,6695.0
2020-10-22 10:50:00,82.87,82.88,82.86,82.88,12834.0,72.6484,72.6572,72.6397,72.6572,12834.0
2020-10-22 10:55:00,82.88,82.88,82.87,82.88,11084.0,72.6572,72.6572,72.6484,72.6572,11084.0
2020-10-22 11:00:00,82.87,82.88,82.87,82.88,33018.0,72.6484,72.6572,72.6484,72.6572,33018.0
2020-10-22 11:05:00,82.88,82.88,82.86,82.87,10501.0,72.6572,72.6572,72.6397,72.6484,10501.0
2020-10-22 11:10:00,82.87,82.87,82.86,82.87,5009.0,72.6484,72.6484,72.6397,72.6484,5009.0
2020-10-22 11:15:00,82.86,82.87,82.85,82.86,22175.0,72.6397,72.6484,72.6309,72.6397,22175.0
2020-10-22 11:20:00,82.86,82.86,82.85,82.86,10509.0,72.6397,72.6397,72.6309,72.6397,10509.0
2020-10-22 11:25:00,82.86,82.86,82.85,82.86,21565.0,72.6397,72.6397,72.6309,72.6397,21565.0
2020-10-22 11:30:00,82.87,82.87,82.86,82.87,14187.0,72.6484,72.6484,72.6397,72.6484,14187.0
2020-10-22 11:35:00,82.87,82.87,82.86,82.87,8094.0,72.6484,72.6484,72.6397,72.6484,8094.0
2020-10-22 11:40:00,82.86,82.87,82.86,82.87,177397.0,72.6397,72.6484,72.6397,72.6484,177397.0
2020-10-22 11:45:00,82.86,82.87,82.86,82.86,9217.0,72.6397,72.6484,72.6397,72.6397,9217.0
2020-10-22 11:50:00,82.86,82.87,82.86,82.87,8667.0,72.6397,72.6484,72.6397,72.6484,8667.0
2020-10-22 11:55:00,82.86,82.87,82.85,82.85,10395.0,72.6397,72.6484,72.6309,72.6309,10395.0
2020-10-22 12:00:00,82.86,82.86,82.85,82.85,26672.0,72.6397,72.6397,72.6309,72.6309,26672.0
2020-10-22 12:05:00,82.86,82.86,82.85,82.86,40543.0,72.6397,72.6397,72.6309,72.6397,40543.0
2020-10-22 12:10:00,82.86,82.87,82.85,82.86,49346.0,72.6397,72.6484,72.6309,72.6397,49346.0
2020-10-22 12:15:00,82.87,82.87,82.86,82.86,18481.0,72.6484,72.6484,72.6397,72.6397,18481.0
2020-10-22 12:20:00,82.86,82.87,82.86,82.86,47721.0,72.6397,72.6484,72.6397,72.6397,47721.0
2020-10-22 12:25:00,82.87,82.87,82.86,82.87,27618.0,72.6484,72.6484,72.6397,72.6484,27618.0
2020-10-22 12:30:00,82.87,82.87,82.86,82.87,19439.0,72.6484,72.6484,72.6397,72.6484,19439.0
2020-10-22 12:35:00,82.87,82.87,82.86,82.87,6247.0,72.6484,72.6484,72.6397,72.6484,6247.0
2020-10-22 12:40:00,82.87,82.87,82.86,82.87,19471.0,72.6484,72.6484,72.6397,72.6484,19471.0
2020-10-22 12:45:00,82.87,82.87,82.86,82.86,43543.0,72.6484,72.6484,72.6397,72.6397,43543.0
2020-10-22 12:50:00,82.86,82.87,82.86,82.87,121568.0,72.6397,72.6484,72.6397,72.6484,121568.0
2020-10-22 12:55:00,82.87,82.87,82.86,82.87,41801.0,72.6484,72.6484,72.6397,72.6484,41801.0
2020-10-22 13:00:00,82.87,82.87,82.86,82.86,43117.0,72.6484,72.6484,72.6397,72.6397,43117.0
2020-10-22 13:05:00,82.87,82.87,82.86,82.87,19744.0,72.6484,72.6484,72.6397,72.6484,19744.0
2020-10-22 13:10:00,82.87,82.88,82.86,82.87,130133.0,72.6484,72.6572,72.6397,72.6484,130133.0
2020-10-22 13:15:00,82.88,82.88,82.87,82.88,13464.0,72.6572,72.6572,72.6484,72.6572,13464.0
2020-10-22 13:20:00,82.88,82.88,82.87,82.88,33681.0,72.6572,72.6572,72.6484,72.6572,33681.0
2020-10-22 13:25:00,82.88,82.88,82.87,82.88,18002.0,72.6572,72.6572,72.6484,72.6572,18002.0
2020-10-22 13:30:00,82.88,82.88,82.87,82.88,17559.0,72.6572,72.6572,72.6484,72.6572,17559.0
2020-10-22 13:35:00,82.88,82.88,82.87,82.88,35920.0,72.6572,72.6572,72.6484,72.6572,35920.0
2020-10-22 13:40:00,82.88,82.89,82.87,82.89,115290.0,72.6572,72.666,72.6484,72.666,115290.0
2020-10-22 13:45:00,82.89,82.89,82.88,82.89,14752.0,72.666,72.666,72.6572,72.666,14752.0
2020-10-22 13:50:00,82.88,82.89,82.88,82.89,11038.0,72.6572,72.666,72.6572,72.666,11038.0
2020-10-22 13:55:00,82.88,82.89,82.88,82.88,23943.0,72.6572,72.666,72.6572,72.6572,23943.0
2020-10-22 14:00:00,82.89,82.89,82.88,82.89,5798.0,72.666,72.666,72.6572,72.666,5798.0
2020-10-22 14:05:00,82.89,82.89,82.88,82.89,9527.0,72.666,72.666,72.6572,72.666,9527.0
2020-10-22 14:10:00,82.88,82.89,82.88,82.89,20121.0,72.6572,72.666,72.6572,72.666,20121.0
2020-10-22 14:15:00,82.89,82.89,82.88,82.89,15494.0,72.666,72.666,72.6572,72.666,15494.0
2020-10-22 14:20:00,82.89,82.89,82.88,82.89,32886.0,72.666,72.666,72.6572,72.666,32886.0
2020-10-22 14:25:00,82.89,82.89,82.88,82.88,53735.0,72.666,72.666,72.6572,72.6572,53735.0
2020-10-22 14:30:00,82.89,82.89,82.88,82.89,5962.0,72.666,72.666,72.6572,72.666,5962.0
2020-10-22 14:35:00,82.89,82.89,82.88,82.89,5652.0,72.666,72.666,72.6572,72.666,5652.0
2020-10-22 14:40:00,82.89,82.89,82.88,82.89,18155.0,72.666,72.666,72.6572,72.666,18155.0
2020-10-22 14:45:00,82.89,82.89,82.88,82.89,9343.0,72.666,72.666,72.6572,72.666,9343.0
2020-10-22 14:50:00,82.89,82.89,82.88,82.89,16913.0,72.666,72.666,72.6572,72.666,16913.0
2020-10-22 14:55:00,82.88,82.89,82.88,82.88,26902.0,72.6572,72.666,72.6572,72.6572,26902.0
2020-10-22 15:00:00,82.88,82.89,82.88,82.88,10359.0,72.6572,72.666,72.6572,72.6572,10359.0
2020-10-22 15:05:00,82.88,82.89,82.88,82.89,21680.0,72.6572,72.666,72.6572,72.666,21680.0
2020-10-22 15:10:00,82.88,82.89,82.88,82.89,9745.0,72.6572,72.666,72.6572,72.666,9745.0
2020-10-22 15:15:00,82.89,82.89,82.88,82.89,123422.0,72.666,72.666,72.6572,72.666,123422.0
2020-10-22 15:20:00,82.89,82.89,82.88,82.89,41670.0,72.666,72.666,72.6572,72.666,41670.0
2020-10-22 15:25:00,82.89,82.89,82.88,82.89,18044.0,72.666,72.666,72.6572,72.666,18044.0
2020-10-22 15:30:00,82.89,82.89,82.88,82.88,10908.0,72.666,72.666,72.6572,72.6572,10908.0
2020-10-22 15:35:00,82.89,82.89,82.88,82.88,29888.0,72.666,72.666,72.6572,72.6572,29888.0
2020-10-22 15:40:00,82.89,82.89,82.88,82.88,38980.0,72.666,72.666,72.6572,72.6572,38980.0
2020-10-22 15:45:00,82.88,82.89,82.88,82.88,48995.0,72.6572,72.666,72.6572,72.6572,48995.0
2020-10-22 15:50:00,82.88,82.89,82.86,82.87,42798.0,72.6572,72.666,72.6397,72.6484,42798.0
2020-10-22 15:55:00,82.87,82.87,82.86,82.87,39662.0,72.6484,72.6484,72.6397,72.6484,39662.0
2020-10-23 09:30:00,82.89,82.91,82.88,82.91,55753.0,72.666,72.6835,72.6572,72.6835,55753.0
2020-10-23 09:35:00,82.91,82.91,82.9,82.91,3571.0,72.6835,72.6835,72.6747,72.6835,3571.0
2020-10-23 09:40:00,82.91,82.91,82.9,82.91,8821.0,72.6835,72.6835,72.6747,72.6835,8821.0
2020-10-23 09:45:00,82.91,82.91,82.9,82.9,12372.0,72.6835,72.6835,72.6747,72.6747,12372.0
2020-10-23 09:50:00,82.91,82.91,82.9,82.91,4065.0,72.6835,72.6835,72.6747,72.6835,4065.0
2020-10-23 09:55:00,82.9,82.91,82.9,82.91,3345.0,72.6747,72.6835,72.6747,72.6835,3345.0
2020-10-23 10:00:00,82.9,82.91,82.9,82.91,9404.0,72.6747,72.6835,72.6747,72.6835,9404.0
2020-10-23 10:05:00,82.9,82.91,82.9,82.9,3818.0,72.6747,72.6835,72.6747,72.6747,3818.0
2020-10-23 10:10:00,82.91,82.91,82.9,82.91,14450.0,72.6835,72.6835,72.6747,72.6835,14450.0
2020-10-23 10:15:00,82.91,82.92,82.9,82.92,14019.0,72.6835,72.6923,72.6747,72.6923,14019.0
2020-10-23 10:20:00,82.91,82.92,82.91,82.92,5560.0,72.6835,72.6923,72.6835,72.6923,5560.0
2020-10-23 10:25:00,82.92,82.92,82.91,82.92,9738.0,72.6923,72.6923,72.6835,72.6923,9738.0
2020-10-23 10:30:00,82.92,82.92,82.91,82.92,8398.0,72.6923,72.6923,72.6835,72.6923,8398.0
2020-10-23 10:35:00,82.92,82.92,82.9,82.91,15200.0,72.6923,72.6923,72.6747,72.6835,15200.0
2020-10-23 10:40:00,82.91,82.91,82.9,82.91,2393.0,72.6835,72.6835,72.6747,72.6835,2393.0
2020-10-23 10:45:00,82.91,82.91,82.9,82.91,11395.0,72.6835,72.6835,72.6747,72.6835,11395.0
2020-10-23 10:50:00,82.91,82.91,82.9,82.9,4237.0,72.6835,72.6835,72.6747,72.6747,4237.0
2020-10-23 10:55:00,82.9,82.91,82.9,82.91,7723.0,72.6747,72.6835,72.6747,72.6835,7723.0
2020-10-23 11:00:00,82.91,82.91,82.9,82.9,3624.0,72.6835,72.6835,72.6747,72.6747,3624.0
2020-10-23 11:05:00,82.9,82.91,82.9,82.91,17836.0,72.6747,72.6835,72.6747,72.6835,17836.0
2020-10-23 11:10:00,82.91,82.91,82.89,82.9,14490.0,72.6835,72.6835,72.666,72.6747,14490.0
2020-10-23 11:15:00,82.9,82.9,82.89,82.89,4930.0,72.6747,72.6747,72.666,72.666,4930.0
2020-10-23 11:20:00,82.9,82.9,82.89,82.9,7839.0,72.6747,72.6747,72.666,72.6747,7839.0
2020-10-23 11:25:00,82.9,82.9,82.88,82.89,36477.0,72.6747,72.6747,72.6572,72.666,36477.0
2020-10-23 11:30:00,82.89,82.89,82.88,82.89,9467.0,72.666,72.666,72.6572,72.666,9467.0
2020-10-23 11:35:00,82.88,82.89,82.88,82.89,8212.0,72.6572,72.666,72.6572,72.666,8212.0
2020-10-23 11:40:00,82.89,82.89,82.88,82.88,18231.0,72.666,72.666,72.6572,72.6572,18231.0
2020-10-23 11:45:00,82.89,82.9,82.88,82.89,14183.0,72.666,72.6747,72.6572,72.666,14183.0
2020-10-23 11:50:00,82.9,82.9,82.89,82.89,24738.0,72.6747,72.6747,72.666,72.666,24738.0
2020-10-23 11:55:00,82.9,82.9,82.89,82.9,13317.0,72.6747,72.6747,72.666,72.6747,13317.0
2020-10-23 12:00:00,82.9,82.9,82.89,82.9,7901.0,72.6747,72.6747,72.666,72.6747,7901.0
2020-10-23 12:05:00,82.9,82.9,82.89,82.9,13592.0,72.6747,72.6747,72.666,72.6747,13592.0
2020-10-23 12:10:00,82.89,82.94,82.89,82.92,232318.0,72.666,72.7098,72.666,72.6923,232318.0
2020-10-23 12:15:00,82.92,82.93,82.91,82.92,13554.0,72.6923,72.701,72.6835,72.6923,13554.0
2020-10-23 12:20:00,82.92,82.93,82.92,82.92,7644.0,72.6923,72.701,72.6923,72.6923,7644.0
2020-10-23 12:25:00,82.92,82.93,82.91,82.91,19550.0,72.6923,72.701,72.6835,72.6835,19550.0
2020-10-23 12:30:00,82.91,82.92,82.91,82.92,16165.0,72.6835,72.6923,72.6835,72.6923,16165.0
2020-10-23 12:35:00,82.91,82.93,82.91,82.92,19788.0,72.6835,72.701,72.6835,72.6923,19788.0
2020-10-23 12:40:00,82.93,82.93,82.92,82.92,30711.0,72.701,72.701,72.6923,72.6923,30711.0
2020-10-23 12:45:00,82.92,82.93,82.92,82.92,18132.0,72.6923,72.701,72.6923,72.6923,18132.0
2020-10-23 12:50:00,82.92,82.93,82.92,82.92,22214.0,72.6923,72.701,72.6923,72.6923,22214.0
2020-10-23 12:55:00,82.92,82.93,82.92,82.92,9699.0,72.6923,72.701,72.6923,72.6923,9699.0
2020-10-23 13:00:00,82.92,82.93,82.92,82.92,7334.0,72.6923,72.701,72.6923,72.6923,7334.0
2020-10-23 13:05:00,82.92,82.93,82.92,82.92,11336.0,72.6923,72.701,72.6923,72.6923,11336.0
2020-10-23 13:10:00,82.92,82.93,82.92,82.92,10908.0,72.6923,72.701,72.6923,72.6923,10908.0
2020-10-23 13:15:00,82.92,82.93,82.92,82.92,14887.0,72.6923,72.701,72.6923,72.6923,14887.0
2020-10-23 13:20:00,82.93,82.93,82.92,82.92,13818.0,72.701,72.701,72.6923,72.6923,13818.0
2020-10-23 13:25:00,82.92,82.93,82.92,82.93,12310.0,72.6923,72.701,72.6923,72.701,12310.0
2020-10-23 13:30:00,82.92,82.93,82.92,82.92,13014.0,72.6923,72.701,72.6923,72.6923,13014.0
2020-10-23 13:35:00,82.92,82.93,82.92,82.92,9785.0,72.6923,72.701,72.6923,72.6923,9785.0
2020-10-23 13:40:00,82.92,82.93,82.92,82.92,13965.0,72.6923,72.701,72.6923,72.6923,13965.0
2020-10-23 13:45:00,82.92,82.93,82.92,82.92,23056.0,72.6923,72.701,72.6923,72.6923,23056.0
2020-10-23 13:50:00,82.92,82.93,82.92,82.92,49317.0,72.6923,72.701,72.6923,72.6923,49317.0
2020-10-23 13:55:00,82.92,82.93,82.92,82.92,15307.0,72.6923,72.701,72.6923,72.6923,15307.0
2020-10-23 14:00:00,82.92,82.93,82.92,82.92,9471.0,72.6923,72.701,72.6923,72.6923,9471.0
2020-10-23 14:05:00,82.92,82.93,82.92,82.92,15724.0,72.6923,72.701,72.6923,72.6923,15724.0
2020-10-23 14:10:00,82.92,82.93,82.92,82.92,18544.0,72.6923,72.701,72.6923,72.6923,18544.0
2020-10-23 14:15:00,82.92,82.93,82.91,82.92,40967.0,72.6923,72.701,72.6835,72.6923,40967.0
2020-10-23 14:20:00,82.92,82.92,82.91,82.92,11413.0,72.6923,72.6923,72.6835,72.6923,11413.0
2020-10-23 14:25:00,82.92,82.92,82.91,82.92,9387.0,72.6923,72.6923,72.6835,72.6923,9387.0
2020-10-23 14:30:00,82.92,82.92,82.91,82.92,30539.0,72.6923,72.6923,72.6835,72.6923,30539.0
2020-10-23 14:35:00,82.92,82.92,82.91,82.92,30394.0,72.6923,72.6923,72.6835,72.6923,30394.0
2020-10-23 14:40:00,82.92,82.92,82.91,82.92,11117.0,72.6923,72.6923,72.6835,72.6923,11117.0
2020-10-23 14:45:00,82.92,82.92,82.91,82.92,15564.0,72.6923,72.6923,72.6835,72.6923,15564.0
2020-10-23 14:50:00,82.92,82.92,82.91,82.92,7046.0,72.6923,72.6923,72.6835,72.6923,7046.0
2020-10-23 14:55:00,82.92,82.92,82.91,82.92,10662.0,72.6923,72.6923,72.6835,72.6923,10662.0
2020-10-23 15:00:00,82.92,82.92,82.9,82.91,22975.0,72.6923,72.6923,72.6747,72.6835,22975.0
2020-10-23 15:05:00,82.91,82.91,82.9,82.91,24353.0,72.6835,72.6835,72.6747,72.6835,24353.0
2020-10-23 15:10:00,82.91,82.92,82.9,82.92,20512.0,72.6835,72.6923,72.6747,72.6923,20512.0
2020-10-23 15:15:00,82.92,82.92,82.91,82.92,41547.0,72.6923,72.6923,72.6835,72.6923,41547.0
2020-10-23 15:20:00,82.92,82.92,82.91,82.92,38708.0,72.6923,72.6923,72.6835,72.6923,38708.0
2020-10-23 15:25:00,82.92,82.92,82.91,82.92,25373.0,72.6923,72.6923,72.6835,72.6923,25373.0
2020-10-23 15:30:00,82.92,82.92,82.91,82.92,25808.0,72.6923,72.6923,72.6835,72.6923,25808.0
2020-10-23 15:35:00,82.92,82.92,82.9,82.91,36283.0,72.6923,72.6923,72.6747,72.6835,36283.0
2020-10-23 15:40:00,82.9,82.91,82.9,82.91,40221.0,72.6747,72.6835,72.6747,72.6835,40221.0
2020-10-23 15:45:00,82.9,82.91,82.9,82.91,25559.0,72.6747,72.6835,72.6747,72.6835,25559.0
2020-10-23 15:50:00,82.91,82.92,82.9,82.91,81132.0,72.6835,72.6923,72.6747,72.6835,81132.0
2020-10-23 15:55:00,82.91,82.92,82.9,82.91,47646.0,72.6835,72.6923,72.6747,72.6835,47646.0
2020-10-26 09:30:00,82.9,82.91,82.88,82.89,89199.0,72.6747,72.6835,72.6572,72.666,89199.0
2020-10-26 09:35:00,82.88,82.89,82.86,82.89,29081.0,72.6572,72.666,72.6397,72.666,29081.0
2020-10-26 09:40:00,82.89,82.9,82.88,82.9,6238.0,72.666,72.6747,72.6572,72.6747,6238.0
2020-10-26 09:45:00,82.9,82.9,82.88,82.89,3718.0,72.6747,72.6747,72.6572,72.666,3718.0
2020-10-26 09:50:00,82.88,82.9,82.88,82.9,17483.0,72.6572,72.6747,72.6572,72.6747,17483.0
2020-10-26 09:55:00,82.9,82.91,82.89,82.91,13725.0,72.6747,72.6835,72.666,72.6835,13725.0
2020-10-26 10:00:00,82.91,82.91,82.9,82.91,14721.0,72.6835,72.6835,72.6747,72.6835,14721.0
2020-10-26 10:05:00,82.91,82.91,82.9,82.91,8443.0,72.6835,72.6835,72.6747,72.6835,8443.0
2020-10-26 10:10:00,82.91,82.91,82.9,82.91,9619.0,72.6835,72.6835,72.6747,72.6835,9619.0
2020-10-26 10:15:00,82.9,82.91,82.9,82.91,14826.0,72.6747,72.6835,72.6747,72.6835,14826.0
2020-10-26 10:20:00,82.91,82.91,82.9,82.91,11539.0,72.6835,72.6835,72.6747,72.6835,11539.0
2020-10-26 10:25:00,82.91,82.91,82.89,82.89,16265.0,72.6835,72.6835,72.666,72.666,16265.0
2020-10-26 10:30:00,82.9,82.9,82.88,82.89,7174.0,72.6747,72.6747,72.6572,72.666,7174.0
2020-10-26 10:35:00,82.89,82.9,82.88,82.9,237956.0,72.666,72.6747,72.6572,72.6747,237956.0
2020-10-26 10:40:00,82.9,82.9,82.89,82.9,10982.0,72.6747,72.6747,72.666,72.6747,10982.0
2020-10-26 10:45:00,82.9,82.9,82.89,82.9,23277.0,72.6747,72.6747,72.666,72.6747,23277.0
2020-10-26 10:50:00,82.89,82.9,82.89,82.9,12469.0,72.666,72.6747,72.666,72.6747,12469.0
2020-10-26 10:55:00,82.9,82.9,82.89,82.9,6767.0,72.6747,72.6747,72.666,72.6747,6767.0
2020-10-26 11:00:00,82.89,82.89,82.87,82.88,22704.0,72.666,72.666,72.6484,72.6572,22704.0
2020-10-26 11:05:00,82.88,82.88,82.87,82.87,16042.0,72.6572,72.6572,72.6484,72.6484,16042.0
2020-10-26 11:10:00,82.88,82.88,82.87,82.88,31377.0,72.6572,72.6572,72.6484,72.6572,31377.0
2020-10-26 11:15:00,82.88,82.88,82.87,82.87,40264.0,72.6572,72.6572,72.6484,72.6484,40264.0
2020-10-26 11:20:00,82.87,82.88,82.87,82.87,89232.0,72.6484,72.6572,72.6484,72.6484,89232.0
2020-10-26 11:25:00,82.87,82.89,82.87,82.88,18535.0,72.6484,72.666,72.6484,72.6572,18535.0
2020-10-26 11:30:00,82.89,82.89,82.88,82.88,24543.0,72.666,72.666,72.6572,72.6572,24543.0
2020-10-26 11:35:00,82.88,82.89,82.88,82.89,24477.0,72.6572,72.666,72.6572,72.666,24477.0
2020-10-26 11:40:00,82.89,82.9,82.89,82.89,11712.0,72.666,72.6747,72.666,72.666,11712.0
2020-10-26 11:45:00,82.9,82.9,82.89,82.89,9359.0,72.6747,72.6747,72.666,72.666,9359.0
2020-10-26 11:50:00,82.9,82.9,82.88,82.88,15693.0,72.6747,72.6747,72.6572,72.6572,15693.0
2020-10-26 11:55:00,82.88,82.89,82.88,82.89,13207.0,72.6572,72.666,72.6572,72.666,13207.0
2020-10-26 12:00:00,82.88,82.89,82.88,82.89,10126.0,72.6572,72.666,72.6572,72.666,10126.0
2020-10-26 12:05:00,82.88,82.89,82.88,82.88,8622.0,72.6572,72.666,72.6572,72.6572,8622.0
2020-10-26 12:10:00,82.89,82.89,82.88,82.88,10645.0,72.666,72.666,72.6572,72.6572,10645.0
2020-10-26 12:15:00,82.88,82.89,82.87,82.87,44463.0,72.6572,72.666,72.6484,72.6484,44463.0
2020-10-26 12:20:00,82.87,82.88,82.87,82.88,20184.0,72.6484,72.6572,72.6484,72.6572,20184.0
2020-10-26 12:25:00,82.88,82.88,82.87,82.88,15361.0,72.6572,72.6572,72.6484,72.6572,15361.0
2020-10-26 12:30:00,82.88,82.89,82.87,82.89,9655.0,72.6572,72.666,72.6484,72.666,9655.0
2020-10-26 12:35:00,82.89,82.89,82.88,82.89,13908.0,72.666,72.666,72.6572,72.666,13908.0
2020-10-26 12:40:00,82.89,82.89,82.88,82.89,12203.0,72.666,72.666,72.6572,72.666,12203.0
2020-10-26 12:45:00,82.89,82.89,82.88,82.89,14581.0,72.666,72.666,72.6572,72.666,14581.0
2020-10-26 12:50:00,82.89,82.89,82.88,82.89,12601.0,72.666,72.666,72.6572,72.666,12601.0
2020-10-26 12:55:00,82.89,82.89,82.88,82.89,20871.0,72.666,72.666,72.6572,72.666,20871.0
2020-10-26 13:00:00,82.89,82.89,82.88,82.89,11819.0,72.666,72.666,72.6572,72.666,11819.0
2020-10-26 13:05:00,82.89,82.89,82.88,82.89,8760.0,72.666,72.666,72.6572,72.666,8760.0
2020-10-26 13:10:00,82.89,82.89,82.88,82.89,13215.0,72.666,72.666,72.6572,72.666,13215.0
2020-10-26 13:15:00,82.88,82.89,82.88,82.89,15011.0,72.6572,72.666,72.6572,72.666,15011.0
2020-10-26 13:20:00,82.89,82.89,82.88,82.88,14270.0,72.666,72.666,72.6572,72.6572,14270.0
2020-10-26 13:25:00,82.88,82.89,82.88,82.89,9003.0,72.6572,72.666,72.6572,72.666,9003.0
2020-10-26 13:30:00,82.88,82.89,82.88,82.88,17056.0,72.6572,72.666,72.6572,72.6572,17056.0
2020-10-26 13:35:00,82.88,82.89,82.88,82.88,7945.0,72.6572,72.666,72.6572,72.6572,7945.0
2020-10-26 13:40:00,82.89,82.89,82.88,82.89,15083.0,72.666,72.666,72.6572,72.666,15083.0
2020-10-26 13:45:00,82.88,82.9,82.88,82.9,19885.0,72.6572,72.6747,72.6572,72.6747,19885.0
2020-10-26 13:50:00,82.9,82.9,82.89,82.9,11511.0,72.6747,72.6747,72.666,72.6747,11511.0
2020-10-26 13:55:00,82.9,82.91,82.89,82.91,16903.0,72.6747,72.6835,72.666,72.6835,16903.0
2020-10-26 14:00:00,82.91,82.91,82.9,82.9,15985.0,72.6835,72.6835,72.6747,72.6747,15985.0
2020-10-26 14:05:00,82.9,82.91,82.9,82.91,31051.0,72.6747,72.6835,72.6747,72.6835,31051.0
2020-10-26 14:10:00,82.91,82.91,82.9,82.91,18715.0,72.6835,72.6835,72.6747,72.6835,18715.0
2020-10-26 14:15:00,82.91,82.91,82.9,82.9,15892.0,72.6835,72.6835,72.6747,72.6747,15892.0
2020-10-26 14:20:00,82.9,82.91,82.9,82.9,13620.0,72.6747,72.6835,72.6747,72.6747,13620.0
2020-10-26 14:25:00,82.91,82.91,82.9,82.9,9674.0,72.6835,72.6835,72.6747,72.6747,9674.0
2020-10-26 14:30:00,82.9,82.91,82.88,82.89,34581.0,72.6747,72.6835,72.6572,72.666,34581.0
2020-10-26 14:35:00,82.89,82.9,82.88,82.89,42688.0,72.666,72.6747,72.6572,72.666,42688.0
2020-10-26 14:40:00,82.9,82.9,82.89,82.89,9924.0,72.6747,72.6747,72.666,72.666,9924.0
2020-10-26 14:45:00,82.9,82.9,82.89,82.9,4937.0,72.6747,72.6747,72.666,72.6747,4937.0
2020-10-26 14:50:00,82.89,82.9,82.89,82.89,55311.0,72.666,72.6747,72.666,72.666,55311.0
2020-10-26 14:55:00,82.9,82.91,82.89,82.91,21680.0,72.6747,72.6835,72.666,72.6835,21680.0
2020-10-26 15:00:00,82.9,82.91,82.9,82.91,8511.0,72.6747,72.6835,72.6747,72.6835,8511.0
2020-10-26 15:05:00,82.9,82.91,82.9,82.9,13775.0,72.6747,72.6835,72.6747,72.6747,13775.0
2020-10-26 15:10:00,82.9,82.91,82.9,82.9,5864.0,72.6747,72.6835,72.6747,72.6747,5864.0
2020-10-26 15:15:00,82.91,82.91,82.9,82.9,10164.0,72.6835,72.6835,72.6747,72.6747,10164.0
2020-10-26 15:20:00,82.91,82.91,82.9,82.9,12370.0,72.6835,72.6835,72.6747,72.6747,12370.0
2020-10-26 15:25:00,82.9,82.91,82.89,82.89,49699.0,72.6747,72.6835,72.666,72.666,49699.0
2020-10-26 15:30:00,82.89,82.9,82.89,82.9,34642.0,72.666,72.6747,72.666,72.6747,34642.0
2020-10-26 15:35:00,82.89,82.9,82.89,82.89,17368.0,72.666,72.6747,72.666,72.666,17368.0
2020-10-26 15:40:00,82.9,82.9,82.88,82.88,30456.0,72.6747,72.6747,72.6572,72.6572,30456.0
2020-10-26 15:45:00,82.89,82.89,82.88,82.88,52814.0,72.666,72.666,72.6572,72.6572,52814.0
2020-10-26 15:50:00,82.88,82.89,82.88,82.89,31208.0,72.6572,72.666,72.6572,72.666,31208.0
2020-10-26 15:55:00,82.89,82.9,82.88,82.9,39538.0,72.666,72.6747,72.6572,72.6747,39538.0
2020-10-27 09:30:00,82.91,82.93,82.91,82.92,13555.0,72.6835,72.701,72.6835,72.6923,13555.0
2020-10-27 09:35:00,82.93,82.93,82.92,82.92,6284.0,72.701,72.701,72.6923,72.6923,6284.0
2020-10-27 09:40:00,82.92,82.93,82.92,82.92,6790.0,72.6923,72.701,72.6923,72.6923,6790.0
2020-10-27 09:45:00,82.93,82.93,82.92,82.92,4003.0,72.701,72.701,72.6923,72.6923,4003.0
2020-10-27 09:50:00,82.92,82.93,82.92,82.92,36710.0,72.6923,72.701,72.6923,72.6923,36710.0
2020-10-27 09:55:00,82.93,82.93,82.92,82.92,20655.0,72.701,72.701,72.6923,72.6923,20655.0
2020-10-27 10:00:00,82.93,82.93,82.92,82.92,8027.0,72.701,72.701,72.6923,72.6923,8027.0
2020-10-27 10:05:00,82.93,82.93,82.92,82.93,8059.0,72.701,72.701,72.6923,72.701,8059.0
2020-10-27 10:10:00,82.92,82.93,82.92,82.92,6675.0,72.6923,72.701,72.6923,72.6923,6675.0
2020-10-27 10:15:00,82.93,82.93,82.92,82.92,22825.0,72.701,72.701,72.6923,72.6923,22825.0
2020-10-27 10:20:00,82.92,82.93,82.92,82.92,7792.0,72.6923,72.701,72.6923,72.6923,7792.0
2020-10-27 10:25:00,82.92,82.93,82.92,82.92,6960.0,72.6923,72.701,72.6923,72.6923,6960.0
2020-10-27 10:30:00,82.92,82.93,82.92,82.93,28829.0,72.6923,72.701,72.6923,72.701,28829.0
2020-10-27 10:35:00,82.92,82.93,82.92,82.92,8326.0,72.6923,72.701,72.6923,72.6923,8326.0
2020-10-27 10:40:00,82.92,82.93,82.92,82.92,4462.0,72.6923,72.701,72.6923,72.6923,4462.0
2020-10-27 10:45:00,82.92,82.93,82.92,82.93,4963.0,72.6923,72.701,72.6923,72.701,4963.0
2020-10-27 10:50:00,82.93,82.93,82.92,82.93,5508.0,72.701,72.701,72.6923,72.701,5508.0
2020-10-27 10:55:00,82.92,82.93,82.92,82.92,5458.0,72.6923,72.701,72.6923,72.6923,5458.0
2020-10-27 11:00:00,82.92,82.93,82.92,82.92,7378.0,72.6923,72.701,72.6923,72.6923,7378.0
2020-10-27 11:05:00,82.93,82.93,82.92,82.92,7183.0,72.701,72.701,72.6923,72.6923,7183.0
2020-10-27 11:10:00,82.93,82.93,82.92,82.93,8908.0,72.701,72.701,72.6923,72.701,8908.0
2020-10-27 11:15:00,82.93,82.94,82.92,82.94,66009.0,72.701,72.7098,72.6923,72.7098,66009.0
2020-10-27 11:20:00,82.93,82.93,82.92,82.93,43499.0,72.701,72.701,72.6923,72.701,43499.0
2020-10-27 11:25:00,82.93,82.94,82.92,82.94,52495.0,72.701,72.7098,72.6923,72.7098,52495.0
2020-10-27 11:30:00,82.94,82.94,82.93,82.93,10446.0,72.7098,72.7098,72.701,72.701,10446.0
2020-10-27 11:35:00,82.93,82.94,82.93,82.93,2921.0,72.701,72.7098,72.701,72.701,2921.0
2020-10-27 11:40:00,82.94,82.94,82.93,82.94,17808.0,72.7098,72.7098,72.701,72.7098,17808.0
2020-10-27 11:45:00,82.94,82.94,82.93,82.93,8933.0,72.7098,72.7098,72.701,72.701,8933.0
2020-10-27 11:50:00,82.93,82.94,82.93,82.93,6115.0,72.701,72.7098,72.701,72.701,6115.0
2020-10-27 11:55:00,82.93,82.94,82.93,82.93,8446.0,72.701,72.7098,72.701,72.701,8446.0
2020-10-27 12:00:00,82.94,82.94,82.93,82.93,3097.0,72.7098,72.7098,72.701,72.701,3097.0
2020-10-27 12:05:00,82.93,82.94,82.93,82.94,3442.0,72.701,72.7098,72.701,72.7098,3442.0
2020-10-27 12:10:00,82.94,82.94,82.93,82.93,11970.0,72.7098,72.7098,72.701,72.701,11970.0
2020-10-27 12:15:00,82.94,82.94,82.93,82.93,1451.0,72.7098,72.7098,72.701,72.701,1451.0
2020-10-27 12:20:00,82.93,82.94,82.93,82.93,5518.0,72.701,72.7098,72.701,72.701,5518.0
2020-10-27 12:25:00,82.94,82.94,82.93,82.93,18715.0,72.7098,72.7098,72.701,72.701,18715.0
2020-10-27 12:30:00,82.94,82.94,82.93,82.93,7916.0,72.7098,72.7098,72.701,72.701,7916.0
2020-10-27 12:35:00,82.93,82.94,82.93,82.94,18802.0,72.701,72.7098,72.701,72.7098,18802.0
2020-10-27 12:40:00,82.94,82.94,82.93,82.94,7023.0,72.7098,72.7098,72.701,72.7098,7023.0
2020-10-27 12:45:00,82.93,82.94,82.93,82.94,8037.0,72.701,72.7098,72.701,72.7098,8037.0
2020-10-27 12:50:00,82.94,82.94,82.93,82.94,30570.0,72.7098,72.7098,72.701,72.7098,30570.0
2020-10-27 12:55:00,82.94,82.94,82.93,82.94,6406.0,72.7098,72.7098,72.701,72.7098,6406.0
2020-10-27 13:00:00,82.94,82.94,82.93,82.94,28162.0,72.7098,72.7098,72.701,72.7098,28162.0
2020-10-27 13:05:00,82.94,82.94,82.93,82.94,7792.0,72.7098,72.7098,72.701,72.7098,7792.0
2020-10-27 13:10:00,82.93,82.94,82.93,82.93,7344.0,72.701,72.7098,72.701,72.701,7344.0
2020-10-27 13:15:00,82.94,82.94,82.93,82.94,7211.0,72.7098,72.7098,72.701,72.7098,7211.0
2020-10-27 13:20:00,82.94,82.94,82.93,82.94,4474.0,72.7098,72.7098,72.701,72.7098,4474.0
2020-10-27 13:25:00,82.94,82.94,82.93,82.94,4641.0,72.7098,72.7098,72.701,72.7098,4641.0
2020-10-27 13:30:00,82.94,82.94,82.93,82.94,11190.0,72.7098,72.7098,72.701,72.7098,11190.0
2020-10-27 13:35:00,82.93,82.94,82.93,82.93,4442.0,72.701,72.7098,72.701,72.701,4442.0
2020-10-27 13:40:00,82.94,82.94,82.93,82.94,9068.0,72.7098,72.7098,72.701,72.7098,9068.0
2020-10-27 13:45:00,82.94,82.94,82.93,82.94,4002.0,72.7098,72.7098,72.701,72.7098,4002.0
2020-10-27 13:50:00,82.94,82.94,82.93,82.94,15328.0,72.7098,72.7098,72.701,72.7098,15328.0
2020-10-27 13:55:00,82.94,82.94,82.93,82.94,28622.0,72.7098,72.7098,72.701,72.7098,28622.0
2020-10-27 14:00:00,82.94,82.94,82.93,82.93,20221.0,72.7098,72.7098,72.701,72.701,20221.0
2020-10-27 14:05:00,82.94,82.94,82.93,82.93,26574.0,72.7098,72.7098,72.701,72.701,26574.0
2020-10-27 14:10:00,82.94,82.94,82.93,82.94,8114.0,72.7098,72.7098,72.701,72.7098,8114.0
2020-10-27 14:15:00,82.93,82.94,82.93,82.93,11284.0,72.701,72.7098,72.701,72.701,11284.0
2020-10-27 14:20:00,82.94,82.94,82.93,82.94,37446.0,72.7098,72.7098,72.701,72.7098,37446.0
2020-10-27 14:25:00,82.93,82.94,82.93,82.94,43237.0,72.701,72.7098,72.701,72.7098,43237.0
2020-10-27 14:30:00,82.94,82.94,82.93,82.94,51013.0,72.7098,72.7098,72.701,72.7098,51013.0
2020-10-27 14:35:00,82.93,82.94,82.93,82.94,45936.0,72.701,72.7098,72.701,72.7098,45936.0
2020-10-27 14:40:00,82.93,82.94,82.93,82.93,27229.0,72.701,72.7098,72.701,72.701,27229.0
2020-10-27 14:45:00,82.93,82.94,82.92,82.92,70806.0,72.701,72.7098,72.6923,72.6923,70806.0
2020-10-27 14:50:00,82.92,82.93,82.92,82.92,63506.0,72.6923,72.701,72.6923,72.6923,63506.0
2020-10-27 14:55:00,82.93,82.93,82.92,82.92,42554.0,72.701,72.701,72.6923,72.6923,42554.0
2020-10-27 15:00:00,82.92,82.93,82.92,82.92,104287.0,72.6923,72.701,72.6923,72.6923,104287.0
2020-10-27 15:05:00,82.93,82.94,82.92,82.94,37049.0,72.701,72.7098,72.6923,72.7098,37049.0
2020-10-27 15:10:00,82.93,82.94,82.93,82.94,8940.0,72.701,72.7098,72.701,72.7098,8940.0
2020-10-27 15:15:00,82.93,82.94,82.93,82.94,16436.0,72.701,72.7098,72.701,72.7098,16436.0
2020-10-27 15:20:00,82.93,82.94,82.93,82.94,41900.0,72.701,72.7098,72.701,72.7098,41900.0
2020-10-27 15:25:00,82.94,82.94,82.93,82.94,9946.0,72.7098,72.7098,72.701,72.7098,9946.0
2020-10-27 15:30:00,82.93,82.94,82.93,82.93,12374.0,72.701,72.7098,72.701,72.701,12374.0
2020-10-27 15:35:00,82.94,82.94,82.93,82.94,15426.0,72.7098,72.7098,72.701,72.7098,15426.0
2020-10-27 15:40:00,82.94,82.94,82.93,82.94,76214.0,72.7098,72.7098,72.701,72.7098,76214.0
2020-10-27 15:45:00,82.94,82.94,82.93,82.94,219130.0,72.7098,72.7098,72.701,72.7098,219130.0
2020-10-27 15:50:00,82.94,82.94,82.91,82.93,146689.0,72.7098,72.7098,72.6835,72.701,146689.0
2020-10-27 15:55:00,82.94,82.94,82.93,82.93,51156.0,72.7098,72.7098,72.701,72.701,51156.0
2020-10-28 09:30:00,82.9,82.96,82.88,82.93,56477.0,72.6747,72.7273,72.6572,72.701,56477.0
2020-10-28 09:35:00,82.92,82.93,82.9,82.91,41202.0,72.6923,72.701,72.6747,72.6835,41202.0
2020-10-28 09:40:00,82.91,82.91,82.9,82.91,26304.0,72.6835,72.6835,72.6747,72.6835,26304.0
2020-10-28 09:45:00,82.9,82.91,82.9,82.9,9984.0,72.6747,72.6835,72.6747,72.6747,9984.0
2020-10-28 09:50:00,82.91,82.91,82.9,82.91,33295.0,72.6835,72.6835,72.6747,72.6835,33295.0
2020-10-28 09:55:00,82.91,82.91,82.9,82.9,10508.0,72.6835,72.6835,72.6747,72.6747,10508.0
2020-10-28 10:00:00,82.91,82.91,82.89,82.91,71079.0,72.6835,72.6835,72.666,72.6835,71079.0
2020-10-28 10:05:00,82.91,82.91,82.9,82.91,40875.0,72.6835,72.6835,72.6747,72.6835,40875.0
2020-10-28 10:10:00,82.91,82.91,82.9,82.91,20745.0,72.6835,72.6835,72.6747,72.6835,20745.0
2020-10-28 10:15:00,82.9,82.91,82.89,82.89,37954.0,72.6747,72.6835,72.666,72.666,37954.0
2020-10-28 10:20:00,82.89,82.9,82.89,82.89,33083.0,72.666,72.6747,72.666,72.666,33083.0
2020-10-28 10:25:00,82.89,82.9,82.89,82.89,36889.0,72.666,72.6747,72.666,72.666,36889.0
2020-10-28 10:30:00,82.89,82.9,82.89,82.9,41680.0,72.666,72.6747,72.666,72.6747,41680.0
2020-10-28 10:35:00,82.89,82.9,82.89,82.89,14529.0,72.666,72.6747,72.666,72.666,14529.0
2020-10-28 10:40:00,82.9,82.9,82.88,82.88,46202.0,72.6747,72.6747,72.6572,72.6572,46202.0
2020-10-28 10:45:00,82.88,82.89,82.88,82.88,47788.0,72.6572,72.666,72.6572,72.6572,47788.0
2020-10-28 10:50:00,82.88,82.9,82.88,82.89,186071.0,72.6572,72.6747,72.6572,72.666,186071.0
2020-10-28 10:55:00,82.88,82.89,82.88,82.88,20216.0,72.6572,72.666,72.6572,72.6572,20216.0
2020-10-28 11:00:00,82.89,82.89,82.88,82.89,12270.0,72.666,72.666,72.6572,72.666,12270.0
2020-10-28 11:05:00,82.89,82.89,82.88,82.89,15560.0,72.666,72.666,72.6572,72.666,15560.0
2020-10-28 11:10:00,82.89,82.9,82.89,82.9,16241.0,72.666,72.6747,72.666,72.6747,16241.0
2020-10-28 11:15:00,82.9,82.9,82.89,82.9,8172.0,72.6747,72.6747,72.666,72.6747,8172.0
2020-10-28 11:20:00,82.89,82.9,82.89,82.9,14040.0,72.666,72.6747,72.666,72.6747,14040.0
2020-10-28 11:25:00,82.89,82.9,82.89,82.89,63159.0,72.666,72.6747,72.666,72.666,63159.0
2020-10-28 11:30:00,82.89,82.9,82.89,82.9,64325.0,72.666,72.6747,72.666,72.6747,64325.0
2020-10-28 11:35:00,82.89,82.9,82.89,82.9,6778.0,72.666,72.6747,72.666,72.6747,6778.0
2020-10-28 11:40:00,82.9,82.9,82.89,82.9,10588.0,72.6747,72.6747,72.666,72.6747,10588.0
2020-10-28 11:45:00,82.9,82.9,82.89,82.9,5553.0,72.6747,72.6747,72.666,72.6747,5553.0
2020-10-28 11:50:00,82.9,82.9,82.89,82.9,5636.0,72.6747,72.6747,72.666,72.6747,5636.0
2020-10-28 11:55:00,82.89,82.91,82.89,82.91,37989.0,72.666,72.6835,72.666,72.6835,37989.0
2020-10-28 12:00:00,82.9,82.91,82.9,82.9,3157.0,72.6747,72.6835,72.6747,72.6747,3157.0
2020-10-28 12:05:00,82.91,82.91,82.9,82.91,11321.0,72.6835,72.6835,72.6747,72.6835,11321.0
2020-10-28 12:10:00,82.91,82.91,82.9,82.91,4206.0,72.6835,72.6835,72.6747,72.6835,4206.0
2020-10-28 12:15:00,82.91,82.91,82.9,82.9,17624.0,72.6835,72.6835,72.6747,72.6747,17624.0
2020-10-28 12:20:00,82.91,82.91,82.9,82.91,33263.0,72.6835,72.6835,72.6747,72.6835,33263.0
2020-10-28 12:25:00,82.91,82.91,82.9,82.91,6991.0,72.6835,72.6835,72.6747,72.6835,6991.0
2020-10-28 12:30:00,82.91,82.91,82.9,82.91,49502.0,72.6835,72.6835,72.6747,72.6835,49502.0
2020-10-28 12:35:00,82.91,82.91,82.9,82.9,6315.0,72.6835,72.6835,72.6747,72.6747,6315.0
2020-10-28 12:40:00,82.9,82.91,82.9,82.9,8128.0,72.6747,72.6835,72.6747,72.6747,8128.0
2020-10-28 12:45:00,82.91,82.91,82.9,82.91,13515.0,72.6835,72.6835,72.6747,72.6835,13515.0
2020-10-28 12:50:00,82.9,82.91,82.9,82.91,11366.0,72.6747,72.6835,72.6747,72.6835,11366.0
2020-10-28 12:55:00,82.9,82.91,82.9,82.9,7280.0,72.6747,72.6835,72.6747,72.6747,7280.0
2020-10-28 13:00:00,82.9,82.91,82.9,82.91,8154.0,72.6747,72.6835,72.6747,72.6835,8154.0
2020-10-28 13:05:00,82.91,82.91,82.9,82.9,7372.0,72.6835,72.6835,72.6747,72.6747,7372.0
2020-10-28 13:10:00,82.91,82.91,82.9,82.9,9755.0,72.6835,72.6835,72.6747,72.6747,9755.0
2020-10-28 13:15:00,82.91,82.91,82.9,82.91,8769.0,72.6835,72.6835,72.6747,72.6835,8769.0
2020-10-28 13:20:00,82.9,82.91,82.9,82.91,7777.0,72.6747,72.6835,72.6747,72.6835,7777.0
2020-10-28 13:25:00,82.9,82.91,82.9,82.91,56408.0,72.6747,72.6835,72.6747,72.6835,56408.0
2020-10-28 13:30:00,82.9,82.91,82.9,82.9,15171.0,72.6747,72.6835,72.6747,72.6747,15171.0
2020-10-28 13:35:00,82.91,82.91,82.9,82.91,64634.0,72.6835,72.6835,72.6747,72.6835,64634.0
2020-10-28 13:40:00,82.91,82.91,82.9,82.91,4032.0,72.6835,72.6835,72.6747,72.6835,4032.0
2020-10-28 13:45:00,82.91,82.91,82.9,82.91,25648.0,72.6835,72.6835,72.6747,72.6835,25648.0
2020-10-28 13:50:00,82.91,82.91,82.9,82.91,14923.0,72.6835,72.6835,72.6747,72.6835,14923.0
2020-10-28 13:55:00,82.91,82.91,82.9,82.91,59077.0,72.6835,72.6835,72.6747,72.6835,59077.0
2020-10-28 14:00:00,82.9,82.91,82.89,82.9,50979.0,72.6747,72.6835,72.666,72.6747,50979.0
2020-10-28 14:05:00,82.9,82.9,82.89,82.9,8768.0,72.6747,72.6747,72.666,72.6747,8768.0
2020-10-28 14:10:00,82.9,82.9,82.89,82.9,10167.0,72.6747,72.6747,72.666,72.6747,10167.0
2020-10-28 14:15:00,82.89,82.9,82.89,82.9,18150.0,72.666,72.6747,72.666,72.6747,18150.0
2020-10-28 14:20:00,82.9,82.9,82.89,82.9,10204.0,72.6747,72.6747,72.666,72.6747,10204.0
2020-10-28 14:25:00,82.9,82.9,82.89,82.89,7628.0,72.6747,72.6747,72.666,72.666,7628.0
2020-10-28 14:30:00,82.9,82.9,82.89,82.9,12076.0,72.6747,72.6747,72.666,72.6747,12076.0
2020-10-28 14:35:00,82.9,82.9,82.89,82.9,9081.0,72.6747,72.6747,72.666,72.6747,9081.0
2020-10-28 14:40:00,82.9,82.9,82.89,82.9,17462.0,72.6747,72.6747,72.666,72.6747,17462.0
2020-10-28 14:45:00,82.9,82.9,82.89,82.89,15393.0,72.6747,72.6747,72.666,72.666,15393.0
2020-10-28 14:50:00,82.9,82.9,82.88,82.88,30124.0,72.6747,72.6747,72.6572,72.6572,30124.0
2020-10-28 14:55:00,82.89,82.89,82.88,82.89,29760.0,72.666,72.666,72.6572,72.666,29760.0
2020-10-28 15:00:00,82.88,82.89,82.88,82.88,10130.0,72.6572,72.666,72.6572,72.6572,10130.0
2020-10-28 15:05:00,82.89,82.89,82.88,82.88,21755.0,72.666,72.666,72.6572,72.6572,21755.0
2020-10-28 15:10:00,82.88,82.89,82.88,82.89,20884.0,72.6572,72.666,72.6572,72.666,20884.0
2020-10-28 15:15:00,82.88,82.89,82.88,82.89,20838.0,72.6572,72.666,72.6572,72.666,20838.0
2020-10-28 15:20:00,82.88,82.89,82.88,82.89,16566.0,72.6572,72.666,72.6572,72.666,16566.0
2020-10-28 15:25:00,82.89,82.89,82.88,82.88,30712.0,72.666,72.666,72.6572,72.6572,30712.0
2020-10-28 15:30:00,82.89,82.89,82.88,82.88,24683.0,72.666,72.666,72.6572,72.6572,24683.0
2020-10-28 15:35:00,82.89,82.89,82.88,82.88,51703.0,72.666,72.666,72.6572,72.6572,51703.0
2020-10-28 15:40:00,82.88,82.89,82.88,82.89,15375.0,72.6572,72.666,72.6572,72.666,15375.0
2020-10-28 15:45:00,82.89,82.89,82.88,82.89,152273.0,72.666,72.666,72.6572,72.666,152273.0
2020-10-28 15:50:00,82.88,82.89,82.88,82.89,86136.0,72.6572,72.666,72.6572,72.666,86136.0
2020-10-28 15:55:00,82.89,82.89,82.88,82.89,92382.0,72.666,72.666,72.6572,72.666,92382.0
2020-10-29 09:30:00,82.86,82.88,82.85,82.86,42166.0,72.6397,72.6572,72.6309,72.6397,42166.0
2020-10-29 09:35:00,82.86,82.87,82.85,82.86,62902.0,72.6397,72.6484,72.6309,72.6397,62902.0
2020-10-29 09:40:00,82.86,82.86,82.85,82.86,17421.0,72.6397,72.6397,72.6309,72.6397,17421.0
2020-10-29 09:45:00,82.85,82.86,82.85,82.85,19431.0,72.6309,72.6397,72.6309,72.6309,19431.0
2020-10-29 09:50:00,82.85,82.86,82.85,82.86,9385.0,72.6309,72.6397,72.6309,72.6397,9385.0
2020-10-29 09:55:00,82.85,82.86,82.85,82.85,7935.0,72.6309,72.6397,72.6309,72.6309,7935.0
2020-10-29 10:00:00,82.86,82.87,82.85,82.87,18008.0,72.6397,72.6484,72.6309,72.6484,18008.0
2020-10-29 10:05:00,82.87,82.87,82.85,82.86,6188.0,72.6484,72.6484,72.6309,72.6397,6188.0
2020-10-29 10:10:00,82.86,82.87,82.85,82.86,18513.0,72.6397,72.6484,72.6309,72.6397,18513.0
2020-10-29 10:15:00,82.85,82.86,82.85,82.85,19368.0,72.6309,72.6397,72.6309,72.6309,19368.0
2020-10-29 10:20:00,82.86,82.87,82.85,82.86,115115.0,72.6397,72.6484,72.6309,72.6397,115115.0
2020-10-29 10:25:00,82.86,82.87,82.86,82.86,24841.0,72.6397,72.6484,72.6397,72.6397,24841.0
2020-10-29 10:30:00,82.86,82.87,82.85,82.86,14772.0,72.6397,72.6484,72.6309,72.6397,14772.0
2020-10-29 10:35:00,82.86,82.86,82.83,82.83,55965.0,72.6397,72.6397,72.6134,72.6134,55965.0
2020-10-29 10:40:00,82.83,82.84,82.83,82.83,11145.0,72.6134,72.6221,72.6134,72.6134,11145.0
2020-10-29 10:45:00,82.84,82.84,82.83,82.83,7841.0,72.6221,72.6221,72.6134,72.6134,7841.0
2020-10-29 10:50:00,82.83,82.83,82.82,82.83,31868.0,72.6134,72.6134,72.6046,72.6134,31868.0
2020-10-29 10:55:00,82.83,82.83,82.82,82.83,6006.0,72.6134,72.6134,72.6046,72.6134,6006.0
2020-10-29 11:00:00,82.83,82.83,82.82,82.83,38107.0,72.6134,72.6134,72.6046,72.6134,38107.0
2020-10-29 11:05:00,82.83,82.83,82.81,82.82,34162.0,72.6134,72.6134,72.5958,72.6046,34162.0
2020-10-29 11:10:00,82.82,82.83,82.82,82.82,14093.0,72.6046,72.6134,72.6046,72.6046,14093.0
2020-10-29 11:15:00,82.83,82.84,82.82,82.82,22510.0,72.6134,72.6221,72.6046,72.6046,22510.0
2020-10-29 11:20:00,82.82,82.84,82.82,82.83,60309.0,72.6046,72.6221,72.6046,72.6134,60309.0
2020-10-29 11:25:00,82.82,82.83,82.81,82.81,7245.0,72.6046,72.6134,72.5958,72.5958,7245.0
2020-10-29 11:30:00,82.81,82.82,82.81,82.81,17325.0,72.5958,72.6046,72.5958,72.5958,17325.0
2020-10-29 11:35:00,82.81,82.83,82.81,82.82,40688.0,72.5958,72.6134,72.5958,72.6046,40688.0
2020-10-29 11:40:00,82.82,82.83,82.82,82.82,9109.0,72.6046,72.6134,72.6046,72.6046,9109.0
2020-10-29 11:45:00,82.83,82.83,82.81,82.82,38793.0,72.6134,72.6134,72.5958,72.6046,38793.0
2020-10-29 11:50:00,82.83,82.84,82.81,82.82,47152.0,72.6134,72.6221,72.5958,72.6046,47152.0
2020-10-29 11:55:00,82.83,82.83,82.81,82.82,42818.0,72.6134,72.6134,72.5958,72.6046,42818.0
2020-10-29 12:00:00,82.82,82.83,82.82,82.82,44771.0,72.6046,72.6134,72.6046,72.6046,44771.0
2020-10-29 12:05:00,82.82,82.83,82.82,82.83,20430.0,72.6046,72.6134,72.6046,72.6134,20430.0
2020-10-29 12:10:00,82.82,82.84,82.82,82.83,109159.0,72.6046,72.6221,72.6046,72.6134,109159.0
2020-10-29 12:15:00,82.83,82.84,82.83,82.83,15739.0,72.6134,72.6221,72.6134,72.6134,15739.0
2020-10-29 12:20:00,82.83,82.84,82.82,82.84,24778.0,72.6134,72.6221,72.6046,72.6221,24778.0
2020-10-29 12:25:00,82.83,82.84,82.83,82.83,23196.0,72.6134,72.6221,72.6134,72.6134,23196.0
2020-10-29 12:30:00,82.83,82.84,82.83,82.83,15207.0,72.6134,72.6221,72.6134,72.6134,15207.0
2020-10-29 12:35:00,82.83,82.84,82.82,82.83,18183.0,72.6134,72.6221,72.6046,72.6134,18183.0
2020-10-29 12:40:00,82.83,82.84,82.82,82.83,18622.0,72.6134,72.6221,72.6046,72.6134,18622.0
2020-10-29 12:45:00,82.83,82.84,82.82,82.83,17342.0,72.6134,72.6221,72.6046,72.6134,17342.0
2020-10-29 12:50:00,82.83,82.84,82.83,82.84,10595.0,72.6134,72.6221,72.6134,72.6221,10595.0
2020-10-29 12:55:00,82.84,82.84,82.83,82.83,22922.0,72.6221,72.6221,72.6134,72.6134,22922.0
2020-10-29 13:00:00,82.83,82.84,82.81,82.81,6044.0,72.6134,72.6221,72.5958,72.5958,6044.0
2020-10-29 13:05:00,82.82,82.83,82.81,82.81,9252.0,72.6046,72.6134,72.5958,72.5958,9252.0
2020-10-29 13:10:00,82.81,82.82,82.81,82.82,10603.0,72.5958,72.6046,72.5958,72.6046,10603.0
2020-10-29 13:15:00,82.81,82.82,82.81,82.81,16190.0,72.5958,72.6046,72.5958,72.5958,16190.0
2020-10-29 13:20:00,82.81,82.82,82.81,82.81,30028.0,72.5958,72.6046,72.5958,72.5958,30028.0
2020-10-29 13:25:00,82.81,82.82,82.81,82.81,34861.0,72.5958,72.6046,72.5958,72.5958,34861.0
2020-10-29 13:30:00,82.81,82.82,82.8,82.81,18207.0,72.5958,72.6046,72.5871,72.5958,18207.0
2020-10-29 13:35:00,82.81,82.82,82.81,82.81,9258.0,72.5958,72.6046,72.5958,72.5958,9258.0
2020-10-29 13:40:00,82.81,82.82,82.81,82.81,17291.0,72.5958,72.6046,72.5958,72.5958,17291.0
2020-10-29 13:45:00,82.81,82.82,82.81,82.81,18977.0,72.5958,72.6046,72.5958,72.5958,18977.0
2020-10-29 13:50:00,82.81,82.82,82.81,82.81,24735.0,72.5958,72.6046,72.5958,72.5958,24735.0
2020-10-29 13:55:00,82.81,82.82,82.81,82.81,15556.0,72.5958,72.6046,72.5958,72.5958,15556.0
2020-10-29 14:00:00,82.81,82.84,82.81,82.82,55792.0,72.5958,72.6221,72.5958,72.6046,55792.0
2020-10-29 14:05:00,82.82,82.83,82.82,82.82,20724.0,72.6046,72.6134,72.6046,72.6046,20724.0
2020-10-29 14:10:00,82.83,82.84,82.82,82.83,28999.0,72.6134,72.6221,72.6046,72.6134,28999.0
2020-10-29 14:15:00,82.82,82.84,82.82,82.84,11399.0,72.6046,72.6221,72.6046,72.6221,11399.0
2020-10-29 14:20:00,82.83,82.84,82.83,82.83,6683.0,72.6134,72.6221,72.6134,72.6134,6683.0
2020-10-29 14:25:00,82.84,82.84,82.82,82.83,51328.0,72.6221,72.6221,72.6046,72.6134,51328.0
2020-10-29 14:30:00,82.84,82.84,82.82,82.82,9313.0,72.6221,72.6221,72.6046,72.6046,9313.0
2020-10-29 14:35:00,82.83,82.84,82.82,82.84,27826.0,72.6134,72.6221,72.6046,72.6221,27826.0
2020-10-29 14:40:00,82.84,82.84,82.82,82.83,46541.0,72.6221,72.6221,72.6046,72.6134,46541.0
2020-10-29 14:45:00,82.83,82.83,82.82,82.82,11327.0,72.6134,72.6134,72.6046,72.6046,11327.0
2020-10-29 14:50:00,82.83,82.84,82.82,82.83,34156.0,72.6134,72.6221,72.6046,72.6134,34156.0
2020-10-29 14:55:00,82.84,82.84,82.82,82.83,15757.0,72.6221,72.6221,72.6046,72.6134,15757.0
2020-10-29 15:00:00,82.83,82.83,82.82,82.83,5517.0,72.6134,72.6134,72.6046,72.6134,5517.0
2020-10-29 15:05:00,82.83,82.83,82.82,82.83,16339.0,72.6134,72.6134,72.6046,72.6134,16339.0
2020-10-29 15:10:00,82.82,82.83,82.82,82.82,12430.0,72.6046,72.6134,72.6046,72.6046,12430.0
2020-10-29 15:15:00,82.83,82.83,82.81,82.82,44649.0,72.6134,72.6134,72.5958,72.6046,44649.0
2020-10-29 15:20:00,82.82,82.83,82.82,82.83,11528.0,72.6046,72.6134,72.6046,72.6134,11528.0
2020-10-29 15:25:00,82.83,82.83,82.81,82.81,14597.0,72.6134,72.6134,72.5958,72.5958,14597.0
2020-10-29 15:30:00,82.81,82.82,82.81,82.81,25056.0,72.5958,72.6046,72.5958,72.5958,25056.0
2020-10-29 15:35:00,82.81,82.82,82.81,82.81,22309.0,72.5958,72.6046,72.5958,72.5958,22309.0
2020-10-29 15:40:00,82.82,82.82,82.81,82.81,46349.0,72.6046,72.6046,72.5958,72.5958,46349.0
2020-10-29 15:45:00,82.82,82.82,82.81,82.81,47561.0,72.6046,72.6046,72.5958,72.5958,47561.0
2020-10-29 15:50:00,82.81,82.82,82.81,82.82,36368.0,72.5958,72.6046,72.5958,72.6046,36368.0
2020-10-29 15:55:00,82.81,82.85,82.81,82.83,223536.0,72.5958,72.6309,72.5958,72.6134,223536.0
2020-10-30 09:30:00,82.85,82.86,82.83,82.85,100299.0,72.6309,72.6397,72.6134,72.6309,100299.0
2020-10-30 09:35:00,82.85,82.86,82.85,82.85,12173.0,72.6309,72.6397,72.6309,72.6309,12173.0
2020-10-30 09:40:00,82.85,82.86,82.83,82.83,16967.0,72.6309,72.6397,72.6134,72.6134,16967.0
2020-10-30 09:45:00,82.82,82.83,82.82,82.82,8665.0,72.6046,72.6134,72.6046,72.6046,8665.0
2020-10-30 09:50:00,82.82,82.82,82.81,82.81,8645.0,72.6046,72.6046,72.5958,72.5958,8645.0
2020-10-30 09:55:00,82.81,82.82,82.81,82.82,13216.0,72.5958,72.6046,72.5958,72.6046,13216.0
2020-10-30 10:00:00,82.82,82.83,82.81,82.82,9615.0,72.6046,72.6134,72.5958,72.6046,9615.0
2020-10-30 10:05:00,82.82,82.83,82.81,82.81,17689.0,72.6046,72.6134,72.5958,72.5958,17689.0
2020-10-30 10:10:00,82.81,82.82,82.8,82.81,16604.0,72.5958,72.6046,72.5871,72.5958,16604.0
2020-10-30 10:15:00,82.81,82.81,82.8,82.81,19366.0,72.5958,72.5958,72.5871,72.5958,19366.0
2020-10-30 10:20:00,82.81,82.81,82.8,82.81,34956.0,72.5958,72.5958,72.5871,72.5958,34956.0
2020-10-30 10:25:00,82.81,82.82,82.8,82.81,14470.0,72.5958,72.6046,72.5871,72.5958,14470.0
2020-10-30 10:30:00,82.81,82.82,82.81,82.81,14002.0,72.5958,72.6046,72.5958,72.5958,14002.0
2020-10-30 10:35:00,82.81,82.82,82.8,82.8,16752.0,72.5958,72.6046,72.5871,72.5871,16752.0
2020-10-30 10:40:00,82.8,82.81,82.79,82.79,35262.0,72.5871,72.5958,72.5783,72.5783,35262.0
2020-10-30 10:45:00,82.79,82.83,82.79,82.83,301724.0,72.5783,72.6134,72.5783,72.6134,301724.0
2020-10-30 10:50:00,82.83,82.83,82.82,82.82,72805.0,72.6134,72.6134,72.6046,72.6046,72805.0
2020-10-30 10:55:00,82.82,82.83,82.82,82.82,29349.0,72.6046,72.6134,72.6046,72.6046,29349.0
2020-10-30 11:00:00,82.82,82.83,82.82,82.82,44635.0,72.6046,72.6134,72.6046,72.6046,44635.0
2020-10-30 11:05:00,82.82,82.83,82.82,82.83,55650.0,72.6046,72.6134,72.6046,72.6134,55650.0
2020-10-30 11:10:00,82.83,82.83,82.82,82.83,252091.0,72.6134,72.6134,72.6046,72.6134,252091.0
2020-10-30 11:15:00,82.83,82.83,82.82,82.83,15126.0,72.6134,72.6134,72.6046,72.6134,15126.0
2020-10-30 11:20:00,82.83,82.83,82.81,82.81,17235.0,72.6134,72.6134,72.5958,72.5958,17235.0
2020-10-30 11:25:00,82.82,82.82,82.81,82.82,16192.0,72.6046,72.6046,72.5958,72.6046,16192.0
2020-10-30 11:30:00,82.81,82.81,82.8,82.8,22676.0,72.5958,72.5958,72.5871,72.5871,22676.0
2020-10-30 11:35:00,82.8,82.81,82.79,82.79,12049.0,72.5871,72.5958,72.5783,72.5783,12049.0
2020-10-30 11:40:00,82.79,82.8,82.79,82.79,12819.0,72.5783,72.5871,72.5783,72.5783,12819.0
2020-10-30 11:45:00,82.79,82.8,82.79,82.79,14769.0,72.5783,72.5871,72.5783,72.5783,14769.0
2020-10-30 11:50:00,82.79,82.82,82.79,82.81,23751.0,72.5783,72.6046,72.5783,72.5958,23751.0
2020-10-30 11:55:00,82.82,82.83,82.81,82.82,19799.0,72.6046,72.6134,72.5958,72.6046,19799.0
2020-10-30 12:00:00,82.82,82.83,82.82,82.82,12834.0,72.6046,72.6134,72.6046,72.6046,12834.0
2020-10-30 12:05:00,82.82,82.83,82.82,82.83,12732.0,72.6046,72.6134,72.6046,72.6134,12732.0
2020-10-30 12:10:00,82.82,82.83,82.82,82.82,13172.0,72.6046,72.6134,72.6046,72.6046,13172.0
2020-10-30 12:15:00,82.82,82.83,82.82,82.82,11438.0,72.6046,72.6134,72.6046,72.6046,11438.0
2020-10-30 12:20:00,82.82,82.83,82.81,82.81,52025.0,72.6046,72.6134,72.5958,72.5958,52025.0
2020-10-30 12:25:00,82.81,82.82,82.81,82.82,26194.0,72.5958,72.6046,72.5958,72.6046,26194.0
2020-10-30 12:30:00,82.83,82.83,82.81,82.81,32894.0,72.6134,72.6134,72.5958,72.5958,32894.0
2020-10-30 12:35:00,82.81,82.82,82.79,82.79,23407.0,72.5958,72.6046,72.5783,72.5783,23407.0
2020-10-30 12:40:00,82.79,82.8,82.79,82.79,18853.0,72.5783,72.5871,72.5783,72.5783,18853.0
2020-10-30 12:45:00,82.79,82.8,82.79,82.8,27644.0,72.5783,72.5871,72.5783,72.5871,27644.0
2020-10-30 12:50:00,82.79,82.8,82.79,82.79,25977.0,72.5783,72.5871,72.5783,72.5783,25977.0
2020-10-30 12:55:00,82.79,82.8,82.79,82.79,26887.0,72.5783,72.5871,72.5783,72.5783,26887.0
2020-10-30 13:00:00,82.79,82.8,82.79,82.8,14717.0,72.5783,72.5871,72.5783,72.5871,14717.0
2020-10-30 13:05:00,82.8,82.82,82.79,82.81,35061.0,72.5871,72.6046,72.5783,72.5958,35061.0
2020-10-30 13:10:00,82.81,82.81,82.8,82.81,43986.0,72.5958,72.5958,72.5871,72.5958,43986.0
2020-10-30 13:15:00,82.81,82.82,82.81,82.82,44869.0,72.5958,72.6046,72.5958,72.6046,44869.0
2020-10-30 13:20:00,82.82,82.82,82.8,82.81,66311.0,72.6046,72.6046,72.5871,72.5958,66311.0
2020-10-30 13:25:00,82.81,82.81,82.8,82.81,16109.0,72.5958,72.5958,72.5871,72.5958,16109.0
2020-10-30 13:30:00,82.81,82.81,82.8,82.8,10121.0,72.5958,72.5958,72.5871,72.5871,10121.0
2020-10-30 13:35:00,82.8,82.81,82.8,82.81,15532.0,72.5871,72.5958,72.5871,72.5958,15532.0
2020-10-30 13:40:00,82.81,82.81,82.8,82.8,19253.0,72.5958,72.5958,72.5871,72.5871,19253.0
2020-10-30 13:45:00,82.81,82.81,82.8,82.8,8052.0,72.5958,72.5958,72.5871,72.5871,8052.0
2020-10-30 13:50:00,82.8,82.82,82.8,82.81,29244.0,72.5871,72.6046,72.5871,72.5958,29244.0
2020-10-30 13:55:00,82.81,82.82,82.8,82.8,23618.0,72.5958,72.6046,72.5871,72.5871,23618.0
2020-10-30 14:00:00,82.81,82.82,82.8,82.81,24967.0,72.5958,72.6046,72.5871,72.5958,24967.0
2020-10-30 14:05:00,82.81,82.82,82.81,82.81,49113.0,72.5958,72.6046,72.5958,72.5958,49113.0
2020-10-30 14:10:00,82.81,82.82,82.81,82.81,25479.0,72.5958,72.6046,72.5958,72.5958,25479.0
2020-10-30 14:15:00,82.81,82.82,82.8,82.81,40456.0,72.5958,72.6046,72.5871,72.5958,40456.0
2020-10-30 14:20:00,82.81,82.82,82.81,82.81,19243.0,72.5958,72.6046,72.5958,72.5958,19243.0
2020-10-30 14:25:00,82.81,82.81,82.79,82.79,56428.0,72.5958,72.5958,72.5783,72.5783,56428.0
2020-10-30 14:30:00,82.79,82.8,82.78,82.78,30910.0,72.5783,72.5871,72.5695,72.5695,30910.0
2020-10-30 14:35:00,82.79,82.8,82.78,82.79,30788.0,72.5783,72.5871,72.5695,72.5783,30788.0
2020-10-30 14:40:00,82.79,82.81,82.79,82.81,61097.0,72.5783,72.5958,72.5783,72.5958,61097.0
2020-10-30 14:45:00,82.8,82.82,82.8,82.81,22028.0,72.5871,72.6046,72.5871,72.5958,22028.0
2020-10-30 14:50:00,82.81,82.82,82.81,82.81,18213.0,72.5958,72.6046,72.5958,72.5958,18213.0
2020-10-30 14:55:00,82.81,82.82,82.78,82.81,179440.0,72.5958,72.6046,72.5695,72.5958,179440.0
2020-10-30 15:00:00,82.81,82.81,82.8,82.81,21572.0,72.5958,72.5958,72.5871,72.5958,21572.0
2020-10-30 15:05:00,82.81,82.81,82.8,82.81,19299.0,72.5958,72.5958,72.5871,72.5958,19299.0
2020-10-30 15:10:00,82.81,82.81,82.8,82.81,20028.0,72.5958,72.5958,72.5871,72.5958,20028.0
2020-10-30 15:15:00,82.8,82.81,82.8,82.81,23714.0,72.5871,72.5958,72.5871,72.5958,23714.0
2020-10-30 15:20:00,82.81,82.81,82.8,82.81,24774.0,72.5958,72.5958,72.5871,72.5958,24774.0
2020-10-30 15:25:00,82.81,82.81,82.8,82.8,35197.0,72.5958,72.5958,72.5871,72.5871,35197.0
2020-10-30 15:30:00,82.81,82.81,82.8,82.81,43863.0,72.5958,72.5958,72.5871,72.5958,43863.0
2020-10-30 15:35:00,82.8,82.81,82.79,82.79,109926.0,72.5871,72.5958,72.5783,72.5783,109926.0
2020-10-30 15:40:00,82.79,82.8,82.79,82.79,61938.0,72.5783,72.5871,72.5783,72.5783,61938.0
2020-10-30 15:45:00,82.79,82.8,82.78,82.79,83577.0,72.5783,72.5871,72.5695,72.5783,83577.0
2020-10-30 15:50:00,82.78,82.79,82.78,82.78,61877.0,72.5695,72.5783,72.5695,72.5695,61877.0
2020-10-30 15:55:00,82.78,82.8,82.78,82.79,143213.0,72.5695,72.5871,72.5695,72.5783,143213.0
2020-11-02 09:30:00,82.71,82.71,82.69,82.7,104598.0,72.6308,72.6308,72.6132,72.622,104598.0
2020-11-02 09:35:00,82.7,82.71,82.7,82.7,32089.0,72.622,72.6308,72.622,72.622,32089.0
2020-11-02 09:40:00,82.7,82.71,82.69,82.7,60614.0,72.622,72.6308,72.6132,72.622,60614.0
2020-11-02 09:45:00,82.71,82.71,82.7,82.7,7917.0,72.6308,72.6308,72.622,72.622,7917.0
2020-11-02 09:50:00,82.71,82.71,82.7,82.71,2175.0,72.6308,72.6308,72.622,72.6308,2175.0
2020-11-02 09:55:00,82.7,82.71,82.7,82.7,52710.0,72.622,72.6308,72.622,72.622,52710.0
2020-11-02 10:00:00,82.7,82.71,82.67,82.67,20546.0,72.622,72.6308,72.5957,72.5957,20546.0
2020-11-02 10:05:00,82.68,82.69,82.68,82.69,29900.0,72.6044,72.6132,72.6044,72.6132,29900.0
2020-11-02 10:10:00,82.69,82.69,82.68,82.69,17714.0,72.6132,72.6132,72.6044,72.6132,17714.0
2020-11-02 10:15:00,82.69,82.69,82.68,82.68,8695.0,72.6132,72.6132,72.6044,72.6044,8695.0
2020-11-02 10:20:00,82.69,82.69,82.68,82.68,3321.0,72.6132,72.6132,72.6044,72.6044,3321.0
2020-11-02 10:25:00,82.69,82.69,82.68,82.69,33134.0,72.6132,72.6132,72.6044,72.6132,33134.0
2020-11-02 10:30:00,82.69,82.69,82.68,82.69,15802.0,72.6132,72.6132,72.6044,72.6132,15802.0
2020-11-02 10:35:00,82.69,82.69,82.68,82.69,22800.0,72.6132,72.6132,72.6044,72.6132,22800.0
2020-11-02 10:40:00,82.69,82.69,82.68,82.68,13034.0,72.6132,72.6132,72.6044,72.6044,13034.0
2020-11-02 10:45:00,82.68,82.69,82.68,82.69,71439.0,72.6044,72.6132,72.6044,72.6132,71439.0
2020-11-02 10:50:00,82.69,82.69,82.68,82.69,4301.0,72.6132,72.6132,72.6044,72.6132,4301.0
2020-11-02 10:55:00,82.69,82.69,82.68,82.69,6269.0,72.6132,72.6132,72.6044,72.6132,6269.0
2020-11-02 11:00:00,82.69,82.69,82.68,82.69,21593.0,72.6132,72.6132,72.6044,72.6132,21593.0
2020-11-02 11:05:00,82.69,82.69,82.68,82.69,7530.0,72.6132,72.6132,72.6044,72.6132,7530.0
2020-11-02 11:10:00,82.69,82.69,82.68,82.69,21472.0,72.6132,72.6132,72.6044,72.6132,21472.0
2020-11-02 11:15:00,82.68,82.69,82.68,82.68,11183.0,72.6044,72.6132,72.6044,72.6044,11183.0
2020-11-02 11:20:00,82.69,82.69,82.67,82.67,13892.0,72.6132,72.6132,72.5957,72.5957,13892.0
2020-11-02 11:25:00,82.67,82.68,82.67,82.67,3298.0,72.5957,72.6044,72.5957,72.5957,3298.0
2020-11-02 11:30:00,82.68,82.68,82.67,82.67,7239.0,72.6044,72.6044,72.5957,72.5957,7239.0
2020-11-02 11:35:00,82.67,82.68,82.67,82.68,12616.0,72.5957,72.6044,72.5957,72.6044,12616.0
2020-11-02 11:40:00,82.67,82.68,82.67,82.67,40952.0,72.5957,72.6044,72.5957,72.5957,40952.0
2020-11-02 11:45:00,82.67,82.68,82.67,82.67,38625.0,72.5957,72.6044,72.5957,72.5957,38625.0
2020-11-02 11:50:00,82.68,82.68,82.67,82.68,20263.0,72.6044,72.6044,72.5957,72.6044,20263.0
2020-11-02 11:55:00,82.68,82.68,82.67,82.68,7695.0,72.6044,72.6044,72.5957,72.6044,7695.0
2020-11-02 12:00:00,82.68,82.68,82.66,82.67,18292.0,72.6044,72.6044,72.5869,72.5957,18292.0
2020-11-02 12:05:00,82.66,82.68,82.66,82.67,13467.0,72.5869,72.6044,72.5869,72.5957,13467.0
2020-11-02 12:10:00,82.67,82.68,82.67,82.68,6166.0,72.5957,72.6044,72.5957,72.6044,6166.0
2020-11-02 12:15:00,82.68,82.68,82.66,82.68,22411.0,72.6044,72.6044,72.5869,72.6044,22411.0
2020-11-02 12:20:00,82.67,82.68,82.67,82.68,21223.0,72.5957,72.6044,72.5957,72.6044,21223.0
2020-11-02 12:25:00,82.67,82.68,82.67,82.67,8122.0,72.5957,72.6044,72.5957,72.5957,8122.0
2020-11-02 12:30:00,82.68,82.68,82.67,82.67,4712.0,72.6044,72.6044,72.5957,72.5957,4712.0
2020-11-02 12:35:00,82.67,82.68,82.67,82.67,8346.0,72.5957,72.6044,72.5957,72.5957,8346.0
2020-11-02 12:40:00,82.68,82.68,82.67,82.68,3024.0,72.6044,72.6044,72.5957,72.6044,3024.0
2020-11-02 12:45:00,82.67,82.68,82.67,82.67,8459.0,72.5957,72.6044,72.5957,72.5957,8459.0
2020-11-02 12:50:00,82.67,82.68,82.67,82.68,1554.0,72.5957,72.6044,72.5957,72.6044,1554.0
2020-11-02 12:55:00,82.67,82.68,82.67,82.67,4024.0,72.5957,72.6044,72.5957,72.5957,4024.0
2020-11-02 13:00:00,82.67,82.68,82.67,82.68,6070.0,72.5957,72.6044,72.5957,72.6044,6070.0
2020-11-02 13:05:00,82.68,82.68,82.66,82.67,54268.0,72.6044,72.6044,72.5869,72.5957,54268.0
2020-11-02 13:10:00,82.66,82.67,82.66,82.67,4054.0,72.5869,72.5957,72.5869,72.5957,4054.0
2020-11-02 13:15:00,82.67,82.67,82.66,82.67,4427.0,72.5957,72.5957,72.5869,72.5957,4427.0
2020-11-02 13:20:00,82.66,82.67,82.66,82.67,15233.0,72.5869,72.5957,72.5869,72.5957,15233.0
2020-11-02 13:25:00,82.67,82.67,82.66,82.67,7906.0,72.5957,72.5957,72.5869,72.5957,7906.0
2020-11-02 13:30:00,82.67,82.67,82.66,82.67,5525.0,72.5957,72.5957,72.5869,72.5957,5525.0
2020-11-02 13:35:00,82.67,82.67,82.66,82.67,7451.0,72.5957,72.5957,72.5869,72.5957,7451.0
2020-11-02 13:40:00,82.67,82.67,82.66,82.66,14673.0,72.5957,72.5957,72.5869,72.5869,14673.0
2020-11-02 13:45:00,82.67,82.67,82.66,82.67,14483.0,72.5957,72.5957,72.5869,72.5957,14483.0
2020-11-02 13:50:00,82.67,82.67,82.66,82.67,17441.0,72.5957,72.5957,72.5869,72.5957,17441.0
2020-11-02 13:55:00,82.67,82.67,82.66,82.66,198985.0,72.5957,72.5957,72.5869,72.5869,198985.0
2020-11-02 14:00:00,82.66,82.67,82.65,82.65,257319.0,72.5869,72.5957,72.5781,72.5781,257319.0
2020-11-02 14:05:00,82.66,82.66,82.65,82.66,76042.0,72.5869,72.5869,72.5781,72.5869,76042.0
2020-11-02 14:10:00,82.66,82.66,82.65,82.66,298362.0,72.5869,72.5869,72.5781,72.5869,298362.0
2020-11-02 14:15:00,82.65,82.66,82.65,82.66,52476.0,72.5781,72.5869,72.5781,72.5869,52476.0
2020-11-02 14:20:00,82.66,82.66,82.65,82.65,10127.0,72.5869,72.5869,72.5781,72.5781,10127.0
2020-11-02 14:25:00,82.66,82.67,82.65,82.66,86806.0,72.5869,72.5957,72.5781,72.5869,86806.0
2020-11-02 14:30:00,82.66,82.66,82.65,82.66,36906.0,72.5869,72.5869,72.5781,72.5869,36906.0
2020-11-02 14:35:00,82.66,82.67,82.65,82.65,194610.0,72.5869,72.5957,72.5781,72.5781,194610.0
2020-11-02 14:40:00,82.65,82.66,82.65,82.66,32279.0,72.5781,72.5869,72.5781,72.5869,32279.0
2020-11-02 14:45:00,82.66,82.68,82.65,82.67,427797.0,72.5869,72.6044,72.5781,72.5957,427797.0
2020-11-02 14:50:00,82.67,82.67,82.66,82.66,1842185.0,72.5957,72.5957,72.5869,72.5869,1842185.0
2020-11-02 14:55:00,82.67,82.67,82.66,82.67,20307.0,72.5957,72.5957,72.5869,72.5957,20307.0
2020-11-02 15:00:00,82.67,82.67,82.66,82.67,17009.0,72.5957,72.5957,72.5869,72.5957,17009.0
2020-11-02 15:05:00,82.67,82.67,82.66,82.67,23985.0,72.5957,72.5957,72.5869,72.5957,23985.0
2020-11-02 15:10:00,82.67,82.67,82.66,82.67,33380.0,72.5957,72.5957,72.5869,72.5957,33380.0
2020-11-02 15:15:00,82.67,82.67,82.66,82.67,11814.0,72.5957,72.5957,72.5869,72.5957,11814.0
2020-11-02 15:20:00,82.67,82.67,82.65,82.66,87671.0,72.5957,72.5957,72.5781,72.5869,87671.0
2020-11-02 15:25:00,82.66,82.66,82.65,82.66,57540.0,72.5869,72.5869,72.5781,72.5869,57540.0
2020-11-02 15:30:00,82.66,82.67,82.65,82.66,207807.0,72.5869,72.5957,72.5781,72.5869,207807.0
2020-11-02 15:35:00,82.66,82.66,82.65,82.66,38713.0,72.5869,72.5869,72.5781,72.5869,38713.0
2020-11-02 15:40:00,82.66,82.67,82.65,82.66,235705.0,72.5869,72.5957,72.5781,72.5869,235705.0
2020-11-02 15:45:00,82.66,82.67,82.65,82.67,94393.0,72.5869,72.5957,72.5781,72.5957,94393.0
2020-11-02 15:50:00,82.67,82.68,82.66,82.67,54366.0,72.5957,72.6044,72.5869,72.5957,54366.0
2020-11-02 15:55:00,82.67,82.68,82.65,82.65,85382.0,72.5957,72.6044,72.5781,72.5781,85382.0
2020-11-03 09:30:00,82.68,82.69,82.66,82.67,28829.0,72.6044,72.6132,72.5869,72.5957,28829.0
2020-11-03 09:35:00,82.67,82.67,82.66,82.67,19916.0,72.5957,72.5957,72.5869,72.5957,19916.0
2020-11-03 09:40:00,82.66,82.67,82.66,82.66,8637.0,72.5869,72.5957,72.5869,72.5869,8637.0
2020-11-03 09:45:00,82.67,82.67,82.66,82.67,13615.0,72.5957,72.5957,72.5869,72.5957,13615.0
2020-11-03 09:50:00,82.66,82.67,82.66,82.67,5265.0,72.5869,72.5957,72.5869,72.5957,5265.0
2020-11-03 09:55:00,82.66,82.67,82.66,82.67,19759.0,72.5869,72.5957,72.5869,72.5957,19759.0
2020-11-03 10:00:00,82.67,82.67,82.66,82.67,18719.0,72.5957,72.5957,72.5869,72.5957,18719.0
2020-11-03 10:05:00,82.66,82.68,82.66,82.68,23971.0,72.5869,72.6044,72.5869,72.6044,23971.0
2020-11-03 10:10:00,82.67,82.68,82.67,82.68,12406.0,72.5957,72.6044,72.5957,72.6044,12406.0
2020-11-03 10:15:00,82.67,82.68,82.67,82.67,4455.0,72.5957,72.6044,72.5957,72.5957,4455.0
2020-11-03 10:20:00,82.67,82.68,82.67,82.67,35847.0,72.5957,72.6044,72.5957,72.5957,35847.0
2020-11-03 10:25:00,82.68,82.68,82.66,82.67,119069.0,72.6044,72.6044,72.5869,72.5957,119069.0
2020-11-03 10:30:00,82.67,82.67,82.66,82.67,44252.0,72.5957,72.5957,72.5869,72.5957,44252.0
2020-11-03 10:35:00,82.67,82.67,82.66,82.66,27677.0,72.5957,72.5957,72.5869,72.5869,27677.0
2020-11-03 10:40:00,82.67,82.67,82.66,82.67,29441.0,72.5957,72.5957,72.5869,72.5957,29441.0
2020-11-03 10:45:00,82.66,82.67,82.66,82.67,14090.0,72.5869,72.5957,72.5869,72.5957,14090.0
2020-11-03 10:50:00,82.67,82.67,82.66,82.67,33013.0,72.5957,72.5957,72.5869,72.5957,33013.0
2020-11-03 10:55:00,82.67,82.67,82.65,82.65,24064.0,72.5957,72.5957,72.5781,72.5781,24064.0
2020-11-03 11:00:00,82.66,82.66,82.65,82.66,7748.0,72.5869,72.5869,72.5781,72.5869,7748.0
2020-11-03 11:05:00,82.66,82.66,82.65,82.66,35558.0,72.5869,72.5869,72.5781,72.5869,35558.0
2020-11-03 11:10:00,82.66,82.66,82.65,82.66,6443.0,72.5869,72.5869,72.5781,72.5869,6443.0
2020-11-03 11:15:00,82.66,82.66,82.65,82.66,9903.0,72.5869,72.5869,72.5781,72.5869,9903.0
2020-11-03 11:20:00,82.66,82.66,82.65,82.66,17924.0,72.5869,72.5869,72.5781,72.5869,17924.0
2020-11-03 11:25:00,82.66,82.66,82.65,82.66,10999.0,72.5869,72.5869,72.5781,72.5869,10999.0
2020-11-03 11:30:00,82.66,82.66,82.65,82.66,9769.0,72.5869,72.5869,72.5781,72.5869,9769.0
2020-11-03 11:35:00,82.66,82.66,82.65,82.66,31998.0,72.5869,72.5869,72.5781,72.5869,31998.0
2020-11-03 11:40:00,82.66,82.66,82.65,82.66,9729.0,72.5869,72.5869,72.5781,72.5869,9729.0
2020-11-03 11:45:00,82.66,82.66,82.65,82.66,21878.0,72.5869,72.5869,72.5781,72.5869,21878.0
2020-11-03 11:50:00,82.65,82.66,82.65,82.66,70309.0,72.5781,72.5869,72.5781,72.5869,70309.0
2020-11-03 11:55:00,82.66,82.66,82.65,82.66,27938.0,72.5869,72.5869,72.5781,72.5869,27938.0
2020-11-03 12:00:00,82.66,82.66,82.65,82.66,34693.0,72.5869,72.5869,72.5781,72.5869,34693.0
2020-11-03 12:05:00,82.66,82.66,82.65,82.66,28642.0,72.5869,72.5869,72.5781,72.5869,28642.0
2020-11-03 12:10:00,82.65,82.66,82.65,82.66,7310.0,72.5781,72.5869,72.5781,72.5869,7310.0
2020-11-03 12:15:00,82.65,82.66,82.65,82.65,9823.0,72.5781,72.5869,72.5781,72.5781,9823.0
2020-11-03 12:20:00,82.66,82.66,82.65,82.65,21903.0,72.5869,72.5869,72.5781,72.5781,21903.0
2020-11-03 12:25:00,82.66,82.66,82.65,82.66,11841.0,72.5869,72.5869,72.5781,72.5869,11841.0
2020-11-03 12:30:00,82.65,82.66,82.65,82.66,17041.0,72.5781,72.5869,72.5781,72.5869,17041.0
2020-11-03 12:35:00,82.66,82.66,82.65,82.66,20412.0,72.5869,72.5869,72.5781,72.5869,20412.0
2020-11-03 12:40:00,82.66,82.66,82.65,82.66,31093.0,72.5869,72.5869,72.5781,72.5869,31093.0
2020-11-03 12:45:00,82.65,82.66,82.65,82.65,77617.0,72.5781,72.5869,72.5781,72.5781,77617.0
2020-11-03 12:50:00,82.66,82.66,82.65,82.66,50423.0,72.5869,72.5869,72.5781,72.5869,50423.0
2020-11-03 12:55:00,82.66,82.66,82.65,82.66,78657.0,72.5869,72.5869,72.5781,72.5869,78657.0
2020-11-03 13:00:00,82.66,82.66,82.65,82.66,58871.0,72.5869,72.5869,72.5781,72.5869,58871.0
2020-11-03 13:05:00,82.66,82.67,82.65,82.66,19177.0,72.5869,72.5957,72.5781,72.5869,19177.0
2020-11-03 13:10:00,82.67,82.67,82.66,82.67,111817.0,72.5957,72.5957,72.5869,72.5957,111817.0
2020-11-03 13:15:00,82.67,82.67,82.66,82.66,111321.0,72.5957,72.5957,72.5869,72.5869,111321.0
2020-11-03 13:20:00,82.66,82.67,82.66,82.67,37510.0,72.5869,72.5957,72.5869,72.5957,37510.0
2020-11-03 13:25:00,82.67,82.67,82.66,82.66,34544.0,72.5957,72.5957,72.5869,72.5869,34544.0
2020-11-03 13:30:00,82.67,82.67,82.66,82.67,19560.0,72.5957,72.5957,72.5869,72.5957,19560.0
2020-11-03 13:35:00,82.66,82.67,82.66,82.67,31504.0,72.5869,72.5957,72.5869,72.5957,31504.0
2020-11-03 13:40:00,82.67,82.67,82.66,82.67,8726.0,72.5957,72.5957,72.5869,72.5957,8726.0
2020-11-03 13:45:00,82.66,82.67,82.66,82.66,47892.0,72.5869,72.5957,72.5869,72.5869,47892.0
2020-11-03 13:50:00,82.66,82.67,82.66,82.67,96616.0,72.5869,72.5957,72.5869,72.5957,96616.0
2020-11-03 13:55:00,82.67,82.67,82.65,82.66,38413.0,72.5957,72.5957,72.5781,72.5869,38413.0
2020-11-03 14:00:00,82.66,82.66,82.65,82.66,2917.0,72.5869,72.5869,72.5781,72.5869,2917.0
2020-11-03 14:05:00,82.65,82.66,82.65,82.66,15143.0,72.5781,72.5869,72.5781,72.5869,15143.0
2020-11-03 14:10:00,82.66,82.67,82.65,82.67,107313.0,72.5869,72.5957,72.5781,72.5957,107313.0
2020-11-03 14:15:00,82.66,82.67,82.66,82.67,70864.0,72.5869,72.5957,72.5869,72.5957,70864.0
2020-11-03 14:20:00,82.67,82.67,82.66,82.66,77682.0,72.5957,72.5957,72.5869,72.5869,77682.0
2020-11-03 14:25:00,82.67,82.67,82.66,82.67,7588.0,72.5957,72.5957,72.5869,72.5957,7588.0
2020-11-03 14:30:00,82.67,82.67,82.66,82.67,6724.0,72.5957,72.5957,72.5869,72.5957,6724.0
2020-11-03 14:35:00,82.67,82.67,82.66,82.66,77117.0,72.5957,72.5957,72.5869,72.5869,77117.0
2020-11-03 14:40:00,82.67,82.67,82.66,82.66,8088.0,72.5957,72.5957,72.5869,72.5869,8088.0
2020-11-03 14:45:00,82.67,82.67,82.66,82.67,3585.0,72.5957,72.5957,72.5869,72.5957,3585.0
2020-11-03 14:50:00,82.67,82.67,82.66,82.66,14389.0,72.5957,72.5957,72.5869,72.5869,14389.0
2020-11-03 14:55:00,82.67,82.67,82.66,82.67,19230.0,72.5957,72.5957,72.5869,72.5957,19230.0
2020-11-03 15:00:00,82.66,82.67,82.66,82.66,2250.0,72.5869,72.5957,72.5869,72.5869,2250.0
2020-11-03 15:05:00,82.67,82.67,82.66,82.66,15493.0,72.5957,72.5957,72.5869,72.5869,15493.0
2020-11-03 15:10:00,82.67,82.67,82.66,82.67,14542.0,72.5957,72.5957,72.5869,72.5957,14542.0
2020-11-03 15:15:00,82.67,82.67,82.66,82.66,30597.0,72.5957,72.5957,72.5869,72.5869,30597.0
2020-11-03 15:20:00,82.67,82.67,82.66,82.67,9840.0,72.5957,72.5957,72.5869,72.5957,9840.0
2020-11-03 15:25:00,82.67,82.67,82.65,82.65,39136.0,72.5957,72.5957,72.5781,72.5781,39136.0
2020-11-03 15:30:00,82.66,82.66,82.65,82.66,11912.0,72.5869,72.5869,72.5781,72.5869,11912.0
2020-11-03 15:35:00,82.66,82.66,82.64,82.65,84308.0,72.5869,72.5869,72.5693,72.5781,84308.0
2020-11-03 15:40:00,82.64,82.67,82.64,82.67,57074.0,72.5693,72.5957,72.5693,72.5957,57074.0
2020-11-03 15:45:00,82.67,82.67,82.66,82.67,28096.0,72.5957,72.5957,72.5869,72.5957,28096.0
2020-11-03 15:50:00,82.67,82.68,82.66,82.68,86393.0,72.5957,72.6044,72.5869,72.6044,86393.0
2020-11-03 15:55:00,82.67,82.68,82.67,82.67,56126.0,72.5957,72.6044,72.5957,72.5957,56126.0
2020-11-04 09:30:00,82.73,82.81,82.68,82.8,74272.0,72.6484,72.7186,72.6044,72.7098,74272.0
2020-11-04 09:35:00,82.81,82.81,82.79,82.8,36899.0,72.7186,72.7186,72.701,72.7098,36899.0
2020-11-04 09:40:00,82.8,82.8,82.78,82.79,20001.0,72.7098,72.7098,72.6923,72.701,20001.0
2020-11-04 09:45:00,82.79,82.8,82.79,82.8,4582.0,72.701,72.7098,72.701,72.7098,4582.0
2020-11-04 09:50:00,82.79,82.8,82.79,82.79,6712.0,72.701,72.7098,72.701,72.701,6712.0
2020-11-04 09:55:00,82.8,82.8,82.78,82.8,60650.0,72.7098,72.7098,72.6923,72.7098,60650.0
2020-11-04 10:00:00,82.8,82.82,82.79,82.81,51056.0,72.7098,72.7274,72.701,72.7186,51056.0
2020-11-04 10:05:00,82.81,82.82,82.81,82.81,6041.0,72.7186,72.7274,72.7186,72.7186,6041.0
2020-11-04 10:10:00,82.81,82.82,82.81,82.81,28440.0,72.7186,72.7274,72.7186,72.7186,28440.0
2020-11-04 10:15:00,82.81,82.83,82.81,82.83,87459.0,72.7186,72.7362,72.7186,72.7362,87459.0
2020-11-04 10:20:00,82.83,82.85,82.82,82.84,67076.0,72.7362,72.7537,72.7274,72.745,67076.0
2020-11-04 10:25:00,82.84,82.85,82.84,82.85,84862.0,72.745,72.7537,72.745,72.7537,84862.0
2020-11-04 10:30:00,82.85,82.85,82.84,82.84,136872.0,72.7537,72.7537,72.745,72.745,136872.0
2020-11-04 10:35:00,82.85,82.85,82.84,82.84,173427.0,72.7537,72.7537,72.745,72.745,173427.0
2020-11-04 10:40:00,82.84,82.85,82.84,82.85,12777.0,72.745,72.7537,72.745,72.7537,12777.0
2020-11-04 10:45:00,82.84,82.85,82.83,82.84,53173.0,72.745,72.7537,72.7362,72.745,53173.0
2020-11-04 10:50:00,82.84,82.84,82.82,82.83,67329.0,72.745,72.745,72.7274,72.7362,67329.0
2020-11-04 10:55:00,82.83,82.85,82.82,82.83,449193.0,72.7362,72.7537,72.7274,72.7362,449193.0
2020-11-04 11:00:00,82.84,82.86,82.83,82.85,60913.0,72.745,72.7625,72.7362,72.7537,60913.0
2020-11-04 11:05:00,82.85,82.86,82.84,82.86,38956.0,72.7537,72.7625,72.745,72.7625,38956.0
2020-11-04 11:10:00,82.85,82.88,82.85,82.87,39200.0,72.7537,72.7801,72.7537,72.7713,39200.0
2020-11-04 11:15:00,82.87,82.87,82.86,82.87,81248.0,72.7713,72.7713,72.7625,72.7713,81248.0
2020-11-04 11:20:00,82.87,82.88,82.86,82.87,62198.0,72.7713,72.7801,72.7625,72.7713,62198.0
2020-11-04 11:25:00,82.88,82.88,82.86,82.87,20888.0,72.7801,72.7801,72.7625,72.7713,20888.0
2020-11-04 11:30:00,82.86,82.87,82.86,82.87,9505.0,72.7625,72.7713,72.7625,72.7713,9505.0
2020-11-04 11:35:00,82.87,82.87,82.86,82.86,5630.0,72.7713,72.7713,72.7625,72.7625,5630.0
2020-11-04 11:40:00,82.86,82.87,82.86,82.87,7277.0,72.7625,72.7713,72.7625,72.7713,7277.0
2020-11-04 11:45:00,82.87,82.87,82.86,82.87,11873.0,72.7713,72.7713,72.7625,72.7713,11873.0
2020-11-04 11:50:00,82.86,82.88,82.86,82.87,11885.0,72.7625,72.7801,72.7625,72.7713,11885.0
2020-11-04 11:55:00,82.87,82.88,82.87,82.87,13002.0,72.7713,72.7801,72.7713,72.7713,13002.0
2020-11-04 12:00:00,82.88,82.88,82.87,82.87,8461.0,72.7801,72.7801,72.7713,72.7713,8461.0
2020-11-04 12:05:00,82.88,82.88,82.85,82.86,10245.0,72.7801,72.7801,72.7537,72.7625,10245.0
2020-11-04 12:10:00,82.86,82.86,82.85,82.86,9130.0,72.7625,72.7625,72.7537,72.7625,9130.0
2020-11-04 12:15:00,82.85,82.86,82.85,82.86,11839.0,72.7537,72.7625,72.7537,72.7625,11839.0
2020-11-04 12:20:00,82.85,82.86,82.85,82.86,7509.0,72.7537,72.7625,72.7537,72.7625,7509.0
2020-11-04 12:25:00,82.86,82.86,82.85,82.86,5537.0,72.7625,72.7625,72.7537,72.7625,5537.0
2020-11-04 12:30:00,82.86,82.86,82.83,82.84,56993.0,72.7625,72.7625,72.7362,72.745,56993.0
2020-11-04 12:35:00,82.85,82.85,82.84,82.84,10527.0,72.7537,72.7537,72.745,72.745,10527.0
2020-11-04 12:40:00,82.84,82.85,82.84,82.84,50072.0,72.745,72.7537,72.745,72.745,50072.0
2020-11-04 12:45:00,82.84,82.85,82.84,82.84,34838.0,72.745,72.7537,72.745,72.745,34838.0
2020-11-04 12:50:00,82.84,82.85,82.84,82.84,13646.0,72.745,72.7537,72.745,72.745,13646.0
2020-11-04 12:55:00,82.84,82.85,82.84,82.84,30689.0,72.745,72.7537,72.745,72.745,30689.0
2020-11-04 13:00:00,82.84,82.85,82.84,82.85,76745.0,72.745,72.7537,72.745,72.7537,76745.0
2020-11-04 13:05:00,82.84,82.85,82.84,82.85,25129.0,72.745,72.7537,72.745,72.7537,25129.0
2020-11-04 13:10:00,82.85,82.85,82.84,82.84,13784.0,72.7537,72.7537,72.745,72.745,13784.0
2020-11-04 13:15:00,82.85,82.86,82.84,82.86,7413.0,72.7537,72.7625,72.745,72.7625,7413.0
2020-11-04 13:20:00,82.86,82.86,82.85,82.86,12341.0,72.7625,72.7625,72.7537,72.7625,12341.0
2020-11-04 13:25:00,82.86,82.86,82.84,82.84,23464.0,72.7625,72.7625,72.745,72.745,23464.0
2020-11-04 13:30:00,82.85,82.86,82.84,82.86,8895.0,72.7537,72.7625,72.745,72.7625,8895.0
2020-11-04 13:35:00,82.86,82.87,82.85,82.86,154189.0,72.7625,72.7713,72.7537,72.7625,154189.0
2020-11-04 13:40:00,82.86,82.86,82.85,82.85,50757.0,72.7625,72.7625,72.7537,72.7537,50757.0
2020-11-04 13:45:00,82.86,82.87,82.85,82.87,11411.0,72.7625,72.7713,72.7537,72.7713,11411.0
2020-11-04 13:50:00,82.87,82.87,82.86,82.87,27882.0,72.7713,72.7713,72.7625,72.7713,27882.0
2020-11-04 13:55:00,82.86,82.87,82.86,82.87,25005.0,72.7625,72.7713,72.7625,72.7713,25005.0
2020-11-04 14:00:00,82.87,82.87,82.85,82.86,12141.0,72.7713,72.7713,72.7537,72.7625,12141.0
2020-11-04 14:05:00,82.86,82.86,82.85,82.86,8049.0,72.7625,72.7625,72.7537,72.7625,8049.0
2020-11-04 14:10:00,82.86,82.86,82.85,82.86,11606.0,72.7625,72.7625,72.7537,72.7625,11606.0
2020-11-04 14:15:00,82.86,82.86,82.85,82.86,7711.0,72.7625,72.7625,72.7537,72.7625,7711.0
2020-11-04 14:20:00,82.86,82.86,82.85,82.86,10582.0,72.7625,72.7625,72.7537,72.7625,10582.0
2020-11-04 14:25:00,82.85,82.86,82.84,82.84,15403.0,72.7537,72.7625,72.745,72.745,15403.0
2020-11-04 14:30:00,82.84,82.85,82.84,82.85,22301.0,72.745,72.7537,72.745,72.7537,22301.0
2020-11-04 14:35:00,82.84,82.85,82.84,82.84,37017.0,72.745,72.7537,72.745,72.745,37017.0
2020-11-04 14:40:00,82.84,82.85,82.84,82.84,25659.0,72.745,72.7537,72.745,72.745,25659.0
2020-11-04 14:45:00,82.84,82.85,82.84,82.84,16918.0,72.745,72.7537,72.745,72.745,16918.0
2020-11-04 14:50:00,82.84,82.85,82.84,82.84,20952.0,72.745,72.7537,72.745,72.745,20952.0
2020-11-04 14:55:00,82.84,82.85,82.84,82.84,41323.0,72.745,72.7537,72.745,72.745,41323.0
2020-11-04 15:00:00,82.84,82.86,82.84,82.84,58973.0,72.745,72.7625,72.745,72.745,58973.0
2020-11-04 15:05:00,82.84,82.85,82.84,82.85,75775.0,72.745,72.7537,72.745,72.7537,75775.0
2020-11-04 15:10:00,82.85,82.86,82.84,82.86,23955.0,72.7537,72.7625,72.745,72.7625,23955.0
2020-11-04 15:15:00,82.86,82.86,82.85,82.86,30872.0,72.7625,72.7625,72.7537,72.7625,30872.0
2020-11-04 15:20:00,82.86,82.86,82.85,82.86,18942.0,72.7625,72.7625,72.7537,72.7625,18942.0
2020-11-04 15:25:00,82.86,82.86,82.85,82.86,86575.0,72.7625,72.7625,72.7537,72.7625,86575.0
2020-11-04 15:30:00,82.85,82.86,82.85,82.86,16834.0,72.7537,72.7625,72.7537,72.7625,16834.0
2020-11-04 15:35:00,82.86,82.86,82.84,82.85,105406.0,72.7625,72.7625,72.745,72.7537,105406.0
2020-11-04 15:40:00,82.85,82.86,82.84,82.86,21714.0,72.7537,72.7625,72.745,72.7625,21714.0
2020-11-04 15:45:00,82.86,82.86,82.84,82.85,31539.0,72.7625,72.7625,72.745,72.7537,31539.0
2020-11-04 15:50:00,82.84,82.86,82.84,82.86,49008.0,72.745,72.7625,72.745,72.7625,49008.0
2020-11-04 15:55:00,82.86,82.86,82.84,82.84,71890.0,72.7625,72.7625,72.745,72.745,71890.0
2020-11-05 09:30:00,82.84,82.9,82.83,82.89,131631.0,72.745,72.7976,72.7362,72.7889,131631.0
2020-11-05 09:35:00,82.89,82.89,82.88,82.89,295582.0,72.7889,72.7889,72.7801,72.7889,295582.0
2020-11-05 09:40:00,82.89,82.89,82.88,82.89,48511.0,72.7889,72.7889,72.7801,72.7889,48511.0
2020-11-05 09:45:00,82.89,82.9,82.87,82.87,125071.0,72.7889,72.7976,72.7713,72.7713,125071.0
2020-11-05 09:50:00,82.88,82.88,82.87,82.88,30053.0,72.7801,72.7801,72.7713,72.7801,30053.0
2020-11-05 09:55:00,82.88,82.88,82.86,82.86,42264.0,72.7801,72.7801,72.7625,72.7625,42264.0
2020-11-05 10:00:00,82.87,82.87,82.86,82.87,25346.0,72.7713,72.7713,72.7625,72.7713,25346.0
2020-11-05 10:05:00,82.87,82.88,82.86,82.87,131289.0,72.7713,72.7801,72.7625,72.7713,131289.0
2020-11-05 10:10:00,82.86,82.89,82.86,82.89,10265.0,72.7625,72.7889,72.7625,72.7889,10265.0
2020-11-05 10:15:00,82.89,82.9,82.89,82.89,72561.0,72.7889,72.7976,72.7889,72.7889,72561.0
2020-11-05 10:20:00,82.89,82.9,82.89,82.9,94252.0,72.7889,72.7976,72.7889,72.7976,94252.0
2020-11-05 10:25:00,82.91,82.91,82.9,82.91,29048.0,72.8064,72.8064,72.7976,72.8064,29048.0
2020-11-05 10:30:00,82.91,82.91,82.9,82.91,20884.0,72.8064,72.8064,72.7976,72.8064,20884.0
2020-11-05 10:35:00,82.91,82.91,82.9,82.91,63323.0,72.8064,72.8064,72.7976,72.8064,63323.0
2020-11-05 10:40:00,82.91,82.93,82.91,82.92,193173.0,72.8064,72.824,72.8064,72.8152,193173.0
2020-11-05 10:45:00,82.92,82.94,82.92,82.94,221027.0,72.8152,72.8328,72.8152,72.8328,221027.0
2020-11-05 10:50:00,82.93,82.94,82.92,82.93,40022.0,72.824,72.8328,72.8152,72.824,40022.0
2020-11-05 10:55:00,82.93,82.93,82.92,82.92,13173.0,72.824,72.824,72.8152,72.8152,13173.0
2020-11-05 11:00:00,82.93,82.93,82.92,82.93,13437.0,72.824,72.824,72.8152,72.824,13437.0
2020-11-05 11:05:00,82.92,82.92,82.9,82.91,30870.0,72.8152,72.8152,72.7976,72.8064,30870.0
2020-11-05 11:10:00,82.91,82.91,82.89,82.9,17765.0,72.8064,72.8064,72.7889,72.7976,17765.0
2020-11-05 11:15:00,82.9,82.9,82.89,82.89,12335.0,72.7976,72.7976,72.7889,72.7889,12335.0
2020-11-05 11:20:00,82.9,82.9,82.89,82.89,10811.0,72.7976,72.7976,72.7889,72.7889,10811.0
2020-11-05 11:25:00,82.9,82.9,82.88,82.89,8639.0,72.7976,72.7976,72.7801,72.7889,8639.0
2020-11-05 11:30:00,82.88,82.89,82.88,82.89,9611.0,72.7801,72.7889,72.7801,72.7889,9611.0
2020-11-05 11:35:00,82.88,82.89,82.88,82.89,19852.0,72.7801,72.7889,72.7801,72.7889,19852.0
2020-11-05 11:40:00,82.89,82.89,82.88,82.89,4764.0,72.7889,72.7889,72.7801,72.7889,4764.0
2020-11-05 11:45:00,82.88,82.89,82.88,82.89,21089.0,72.7801,72.7889,72.7801,72.7889,21089.0
2020-11-05 11:50:00,82.89,82.89,82.88,82.89,8583.0,72.7889,72.7889,72.7801,72.7889,8583.0
2020-11-05 11:55:00,82.89,82.89,82.87,82.88,59825.0,72.7889,72.7889,72.7713,72.7801,59825.0
2020-11-05 12:00:00,82.88,82.88,82.87,82.87,7537.0,72.7801,72.7801,72.7713,72.7713,7537.0
2020-11-05 12:05:00,82.88,82.88,82.87,82.88,13627.0,72.7801,72.7801,72.7713,72.7801,13627.0
2020-11-05 12:10:00,82.87,82.88,82.87,82.88,3291.0,72.7713,72.7801,72.7713,72.7801,3291.0
2020-11-05 12:15:00,82.88,82.88,82.87,82.88,14468.0,72.7801,72.7801,72.7713,72.7801,14468.0
2020-11-05 12:20:00,82.88,82.88,82.86,82.87,17874.0,72.7801,72.7801,72.7625,72.7713,17874.0
2020-11-05 12:25:00,82.87,82.88,82.86,82.87,32437.0,72.7713,72.7801,72.7625,72.7713,32437.0
2020-11-05 12:30:00,82.87,82.87,82.86,82.86,13077.0,72.7713,72.7713,72.7625,72.7625,13077.0
2020-11-05 12:35:00,82.87,82.87,82.86,82.87,5401.0,72.7713,72.7713,72.7625,72.7713,5401.0
2020-11-05 12:40:00,82.87,82.87,82.86,82.86,8699.0,72.7713,72.7713,72.7625,72.7625,8699.0
2020-11-05 12:45:00,82.87,82.87,82.86,82.87,16753.0,72.7713,72.7713,72.7625,72.7713,16753.0
2020-11-05 12:50:00,82.86,82.87,82.86,82.86,11444.0,72.7625,72.7713,72.7625,72.7625,11444.0
2020-11-05 12:55:00,82.87,82.87,82.86,82.87,31116.0,72.7713,72.7713,72.7625,72.7713,31116.0
2020-11-05 13:00:00,82.87,82.88,82.86,82.87,21750.0,72.7713,72.7801,72.7625,72.7713,21750.0
2020-11-05 13:05:00,82.88,82.88,82.87,82.88,17314.0,72.7801,72.7801,72.7713,72.7801,17314.0
2020-11-05 13:10:00,82.88,82.88,82.87,82.88,5465.0,72.7801,72.7801,72.7713,72.7801,5465.0
2020-11-05 13:15:00,82.88,82.88,82.87,82.88,6803.0,72.7801,72.7801,72.7713,72.7801,6803.0
2020-11-05 13:20:00,82.88,82.88,82.87,82.88,15491.0,72.7801,72.7801,72.7713,72.7801,15491.0
2020-11-05 13:25:00,82.88,82.88,82.87,82.88,15187.0,72.7801,72.7801,72.7713,72.7801,15187.0
2020-11-05 13:30:00,82.88,82.88,82.87,82.88,27631.0,72.7801,72.7801,72.7713,72.7801,27631.0
2020-11-05 13:35:00,82.88,82.88,82.87,82.88,10122.0,72.7801,72.7801,72.7713,72.7801,10122.0
2020-11-05 13:40:00,82.88,82.89,82.88,82.89,18469.0,72.7801,72.7889,72.7801,72.7889,18469.0
2020-11-05 13:45:00,82.89,82.89,82.88,82.89,10792.0,72.7889,72.7889,72.7801,72.7889,10792.0
2020-11-05 13:50:00,82.89,82.89,82.88,82.88,11679.0,72.7889,72.7889,72.7801,72.7801,11679.0
2020-11-05 13:55:00,82.89,82.89,82.88,82.89,19951.0,72.7889,72.7889,72.7801,72.7889,19951.0
2020-11-05 14:00:00,82.89,82.89,82.87,82.89,116651.0,72.7889,72.7889,72.7713,72.7889,116651.0
2020-11-05 14:05:00,82.89,82.89,82.87,82.89,9892.0,72.7889,72.7889,72.7713,72.7889,9892.0
2020-11-05 14:10:00,82.89,82.89,82.88,82.89,2442.0,72.7889,72.7889,72.7801,72.7889,2442.0
2020-11-05 14:15:00,82.88,82.89,82.88,82.89,11775.0,72.7801,72.7889,72.7801,72.7889,11775.0
2020-11-05 14:20:00,82.89,82.89,82.88,82.89,9744.0,72.7889,72.7889,72.7801,72.7889,9744.0
2020-11-05 14:25:00,82.89,82.89,82.88,82.89,23774.0,72.7889,72.7889,72.7801,72.7889,23774.0
2020-11-05 14:30:00,82.89,82.89,82.88,82.89,15389.0,72.7889,72.7889,72.7801,72.7889,15389.0
2020-11-05 14:35:00,82.89,82.89,82.88,82.89,48959.0,72.7889,72.7889,72.7801,72.7889,48959.0
2020-11-05 14:40:00,82.89,82.9,82.88,82.9,86219.0,72.7889,72.7976,72.7801,72.7976,86219.0
2020-11-05 14:45:00,82.9,82.9,82.88,82.89,58340.0,72.7976,72.7976,72.7801,72.7889,58340.0
2020-11-05 14:50:00,82.89,82.89,82.88,82.89,14901.0,72.7889,72.7889,72.7801,72.7889,14901.0
2020-11-05 14:55:00,82.89,82.89,82.88,82.88,17168.0,72.7889,72.7889,72.7801,72.7801,17168.0
2020-11-05 15:00:00,82.88,82.89,82.87,82.88,130178.0,72.7801,72.7889,72.7713,72.7801,130178.0
2020-11-05 15:05:00,82.88,82.88,82.87,82.88,48378.0,72.7801,72.7801,72.7713,72.7801,48378.0
2020-11-05 15:10:00,82.88,82.88,82.87,82.88,34802.0,72.7801,72.7801,72.7713,72.7801,34802.0
2020-11-05 15:15:00,82.88,82.88,82.87,82.88,17209.0,72.7801,72.7801,72.7713,72.7801,17209.0
2020-11-05 15:20:00,82.88,82.88,82.87,82.88,15895.0,72.7801,72.7801,72.7713,72.7801,15895.0
2020-11-05 15:25:00,82.87,82.88,82.87,82.88,25660.0,72.7713,72.7801,72.7713,72.7801,25660.0
2020-11-05 15:30:00,82.88,82.88,82.87,82.88,209957.0,72.7801,72.7801,72.7713,72.7801,209957.0
2020-11-05 15:35:00,82.88,82.88,82.87,82.88,101244.0,72.7801,72.7801,72.7713,72.7801,101244.0
2020-11-05 15:40:00,82.87,82.88,82.87,82.88,26709.0,72.7713,72.7801,72.7713,72.7801,26709.0
2020-11-05 15:45:00,82.88,82.88,82.87,82.88,89512.0,72.7801,72.7801,72.7713,72.7801,89512.0
2020-11-05 15:50:00,82.88,82.88,82.87,82.88,103284.0,72.7801,72.7801,72.7713,72.7801,103284.0
2020-11-05 15:55:00,82.88,82.89,82.87,82.89,119886.0,72.7801,72.7889,72.7713,72.7889,119886.0
2020-11-06 09:30:00,82.86,82.88,82.85,82.87,71164.0,72.7625,72.7801,72.7537,72.7713,71164.0
2020-11-06 09:35:00,82.86,82.87,82.85,82.86,29390.0,72.7625,72.7713,72.7537,72.7625,29390.0
2020-11-06 09:40:00,82.86,82.86,82.85,82.85,20149.0,72.7625,72.7625,72.7537,72.7537,20149.0
2020-11-06 09:45:00,82.86,82.86,82.85,82.86,25069.0,72.7625,72.7625,72.7537,72.7625,25069.0
2020-11-06 09:50:00,82.86,82.86,82.85,82.86,43496.0,72.7625,72.7625,72.7537,72.7625,43496.0
2020-11-06 09:55:00,82.85,82.86,82.85,82.86,20869.0,72.7537,72.7625,72.7537,72.7625,20869.0
2020-11-06 10:00:00,82.86,82.86,82.85,82.85,41430.0,72.7625,72.7625,72.7537,72.7537,41430.0
2020-11-06 10:05:00,82.86,82.86,82.85,82.86,17794.0,72.7625,72.7625,72.7537,72.7625,17794.0
2020-11-06 10:10:00,82.86,82.86,82.85,82.86,27188.0,72.7625,72.7625,72.7537,72.7625,27188.0
2020-11-06 10:15:00,82.86,82.86,82.85,82.86,21594.0,72.7625,72.7625,72.7537,72.7625,21594.0
2020-11-06 10:20:00,82.85,82.86,82.85,82.86,19424.0,72.7537,72.7625,72.7537,72.7625,19424.0
2020-11-06 10:25:00,82.86,82.86,82.85,82.86,18739.0,72.7625,72.7625,72.7537,72.7625,18739.0
2020-11-06 10:30:00,82.86,82.86,82.85,82.86,23627.0,72.7625,72.7625,72.7537,72.7625,23627.0
2020-11-06 10:35:00,82.85,82.86,82.85,82.85,26517.0,72.7537,72.7625,72.7537,72.7537,26517.0
2020-11-06 10:40:00,82.86,82.86,82.85,82.86,37678.0,72.7625,72.7625,72.7537,72.7625,37678.0
2020-11-06 10:45:00,82.86,82.86,82.85,82.85,16531.0,72.7625,72.7625,72.7537,72.7537,16531.0
2020-11-06 10:50:00,82.85,82.86,82.85,82.86,73890.0,72.7537,72.7625,72.7537,72.7625,73890.0
2020-11-06 10:55:00,82.86,82.87,82.85,82.87,46826.0,72.7625,72.7713,72.7537,72.7713,46826.0
2020-11-06 11:00:00,82.87,82.87,82.85,82.86,24443.0,72.7713,72.7713,72.7537,72.7625,24443.0
2020-11-06 11:05:00,82.86,82.86,82.85,82.86,24840.0,72.7625,72.7625,72.7537,72.7625,24840.0
2020-11-06 11:10:00,82.86,82.86,82.85,82.86,14311.0,72.7625,72.7625,72.7537,72.7625,14311.0
2020-11-06 11:15:00,82.86,82.86,82.85,82.86,17417.0,72.7625,72.7625,72.7537,72.7625,17417.0
2020-11-06 11:20:00,82.86,82.86,82.85,82.86,10765.0,72.7625,72.7625,72.7537,72.7625,10765.0
2020-11-06 11:25:00,82.86,82.86,82.85,82.85,33962.0,72.7625,72.7625,72.7537,72.7537,33962.0
2020-11-06 11:30:00,82.86,82.86,82.85,82.86,15429.0,72.7625,72.7625,72.7537,72.7625,15429.0
2020-11-06 11:35:00,82.86,82.86,82.85,82.86,19473.0,72.7625,72.7625,72.7537,72.7625,19473.0
2020-11-06 11:40:00,82.86,82.87,82.85,82.85,28795.0,72.7625,72.7713,72.7537,72.7537,28795.0
2020-11-06 11:45:00,82.86,82.86,82.85,82.85,29899.0,72.7625,72.7625,72.7537,72.7537,29899.0
2020-11-06 11:50:00,82.85,82.86,82.85,82.86,41763.0,72.7537,72.7625,72.7537,72.7625,41763.0
2020-11-06 11:55:00,82.86,82.86,82.85,82.86,17082.0,72.7625,72.7625,72.7537,72.7625,17082.0
2020-11-06 12:00:00,82.86,82.86,82.85,82.86,16105.0,72.7625,72.7625,72.7537,72.7625,16105.0
2020-11-06 12:05:00,82.85,82.86,82.85,82.86,14118.0,72.7537,72.7625,72.7537,72.7625,14118.0
2020-11-06 12:10:00,82.86,82.86,82.85,82.86,34852.0,72.7625,72.7625,72.7537,72.7625,34852.0
2020-11-06 12:15:00,82.86,82.86,82.85,82.85,13270.0,72.7625,72.7625,72.7537,72.7537,13270.0
2020-11-06 12:20:00,82.86,82.87,82.85,82.87,14015.0,72.7625,72.7713,72.7537,72.7713,14015.0
2020-11-06 12:25:00,82.87,82.87,82.86,82.87,15135.0,72.7713,72.7713,72.7625,72.7713,15135.0
2020-11-06 12:30:00,82.87,82.87,82.86,82.86,18633.0,72.7713,72.7713,72.7625,72.7625,18633.0
2020-11-06 12:35:00,82.87,82.87,82.86,82.87,13074.0,72.7713,72.7713,72.7625,72.7713,13074.0
2020-11-06 12:40:00,82.87,82.87,82.86,82.87,11178.0,72.7713,72.7713,72.7625,72.7713,11178.0
2020-11-06 12:45:00,82.87,82.87,82.86,82.86,12789.0,72.7713,72.7713,72.7625,72.7625,12789.0
2020-11-06 12:50:00,82.87,82.87,82.86,82.87,14040.0,72.7713,72.7713,72.7625,72.7713,14040.0
2020-11-06 12:55:00,82.87,82.87,82.86,82.87,10062.0,72.7713,72.7713,72.7625,72.7713,10062.0
2020-11-06 13:00:00,82.87,82.87,82.86,82.87,10779.0,72.7713,72.7713,72.7625,72.7713,10779.0
2020-11-06 13:05:00,82.86,82.87,82.86,82.87,14052.0,72.7625,72.7713,72.7625,72.7713,14052.0
2020-11-06 13:10:00,82.87,82.87,82.86,82.87,11771.0,72.7713,72.7713,72.7625,72.7713,11771.0
2020-11-06 13:15:00,82.87,82.87,82.86,82.87,18275.0,72.7713,72.7713,72.7625,72.7713,18275.0
2020-11-06 13:20:00,82.87,82.87,82.86,82.87,52248.0,72.7713,72.7713,72.7625,72.7713,52248.0
2020-11-06 13:25:00,82.87,82.87,82.86,82.86,13321.0,72.7713,72.7713,72.7625,72.7625,13321.0
2020-11-06 13:30:00,82.87,82.87,82.86,82.86,12804.0,72.7713,72.7713,72.7625,72.7625,12804.0
2020-11-06 13:35:00,82.87,82.87,82.86,82.86,15323.0,72.7713,72.7713,72.7625,72.7625,15323.0
2020-11-06 13:40:00,82.87,82.87,82.86,82.87,22995.0,72.7713,72.7713,72.7625,72.7713,22995.0
2020-11-06 13:45:00,82.87,82.87,82.86,82.87,77045.0,72.7713,72.7713,72.7625,72.7713,77045.0
2020-11-06 13:50:00,82.87,82.87,82.86,82.87,22390.0,72.7713,72.7713,72.7625,72.7713,22390.0
2020-11-06 13:55:00,82.87,82.87,82.86,82.87,13011.0,72.7713,72.7713,72.7625,72.7713,13011.0
2020-11-06 14:00:00,82.87,82.87,82.86,82.87,47398.0,72.7713,72.7713,72.7625,72.7713,47398.0
2020-11-06 14:05:00,82.87,82.87,82.86,82.86,25665.0,72.7713,72.7713,72.7625,72.7625,25665.0
2020-11-06 14:10:00,82.87,82.87,82.86,82.87,22232.0,72.7713,72.7713,72.7625,72.7713,22232.0
2020-11-06 14:15:00,82.87,82.87,82.86,82.87,15296.0,72.7713,72.7713,72.7625,72.7713,15296.0
2020-11-06 14:20:00,82.87,82.87,82.86,82.86,21658.0,72.7713,72.7713,72.7625,72.7625,21658.0
2020-11-06 14:25:00,82.86,82.87,82.86,82.86,22764.0,72.7625,72.7713,72.7625,72.7625,22764.0
2020-11-06 14:30:00,82.87,82.87,82.86,82.86,18944.0,72.7713,72.7713,72.7625,72.7625,18944.0
2020-11-06 14:35:00,82.86,82.88,82.86,82.88,32012.0,72.7625,72.7801,72.7625,72.7801,32012.0
2020-11-06 14:40:00,82.88,82.88,82.87,82.88,58014.0,72.7801,72.7801,72.7713,72.7801,58014.0
2020-11-06 14:45:00,82.88,82.88,82.86,82.87,34609.0,72.7801,72.7801,72.7625,72.7713,34609.0
2020-11-06 14:50:00,82.87,82.87,82.86,82.86,63427.0,72.7713,72.7713,72.7625,72.7625,63427.0
2020-11-06 14:55:00,82.87,82.87,82.85,82.85,42946.0,72.7713,72.7713,72.7537,72.7537,42946.0
2020-11-06 15:00:00,82.85,82.86,82.85,82.86,21122.0,72.7537,72.7625,72.7537,72.7625,21122.0
2020-11-06 15:05:00,82.86,82.86,82.85,82.85,34547.0,72.7625,72.7625,72.7537,72.7537,34547.0
2020-11-06 15:10:00,82.86,82.87,82.85,82.86,30722.0,72.7625,72.7713,72.7537,72.7625,30722.0
2020-11-06 15:15:00,82.86,82.86,82.85,82.86,31862.0,72.7625,72.7625,72.7537,72.7625,31862.0
2020-11-06 15:20:00,82.86,82.86,82.85,82.86,53668.0,72.7625,72.7625,72.7537,72.7625,53668.0
2020-11-06 15:25:00,82.86,82.86,82.85,82.86,31199.0,72.7625,72.7625,72.7537,72.7625,31199.0
2020-11-06 15:30:00,82.85,82.86,82.85,82.86,28902.0,72.7537,72.7625,72.7537,72.7625,28902.0
2020-11-06 15:35:00,82.86,82.86,82.85,82.85,77831.0,72.7625,72.7625,72.7537,72.7537,77831.0
2020-11-06 15:40:00,82.85,82.86,82.85,82.85,130960.0,72.7537,72.7625,72.7537,72.7537,130960.0
2020-11-06 15:45:00,82.85,82.86,82.85,82.85,123681.0,72.7537,72.7625,72.7537,72.7537,123681.0
2020-11-06 15:50:00,82.85,82.86,82.85,82.85,161300.0,72.7537,72.7625,72.7537,72.7537,161300.0
2020-11-06 15:55:00,82.85,82.86,82.84,82.86,199118.0,72.7537,72.7625,72.745,72.7625,199118.0
2020-11-09 09:30:00,82.91,83.0,82.84,82.89,328207.0,72.8064,72.8855,72.745,72.7889,328207.0
2020-11-09 09:35:00,82.9,82.94,82.88,82.89,115020.0,72.7976,72.8328,72.7801,72.7889,115020.0
2020-11-09 09:40:00,82.88,82.89,82.87,82.87,31383.0,72.7801,72.7889,72.7713,72.7713,31383.0
2020-11-09 09:45:00,82.86,82.87,82.84,82.85,39247.0,72.7625,72.7713,72.745,72.7537,39247.0
2020-11-09 09:50:00,82.84,82.85,82.82,82.82,28642.0,72.745,72.7537,72.7274,72.7274,28642.0
2020-11-09 09:55:00,82.83,82.83,82.8,82.81,24847.0,72.7362,72.7362,72.7098,72.7186,24847.0
2020-11-09 10:00:00,82.81,82.83,82.8,82.82,129282.0,72.7186,72.7362,72.7098,72.7274,129282.0
2020-11-09 10:05:00,82.82,82.82,82.81,82.81,24281.0,72.7274,72.7274,72.7186,72.7186,24281.0
2020-11-09 10:10:00,82.81,82.82,82.8,82.8,28792.0,72.7186,72.7274,72.7098,72.7098,28792.0
2020-11-09 10:15:00,82.81,82.81,82.8,82.8,32134.0,72.7186,72.7186,72.7098,72.7098,32134.0
2020-11-09 10:20:00,82.8,82.81,82.78,82.78,42519.0,72.7098,72.7186,72.6923,72.6923,42519.0
2020-11-09 10:25:00,82.78,82.79,82.78,82.79,101255.0,72.6923,72.701,72.6923,72.701,101255.0
2020-11-09 10:30:00,82.78,82.79,82.78,82.79,49161.0,72.6923,72.701,72.6923,72.701,49161.0
2020-11-09 10:35:00,82.79,82.79,82.78,82.79,60907.0,72.701,72.701,72.6923,72.701,60907.0
2020-11-09 10:40:00,82.78,82.81,82.78,82.8,43975.0,72.6923,72.7186,72.6923,72.7098,43975.0
2020-11-09 10:45:00,82.81,82.81,82.8,82.81,148855.0,72.7186,72.7186,72.7098,72.7186,148855.0
2020-11-09 10:50:00,82.81,82.81,82.8,82.8,37003.0,72.7186,72.7186,72.7098,72.7098,37003.0
2020-11-09 10:55:00,82.8,82.81,82.79,82.8,26346.0,72.7098,72.7186,72.701,72.7098,26346.0
2020-11-09 11:00:00,82.8,82.81,82.79,82.81,108243.0,72.7098,72.7186,72.701,72.7186,108243.0
2020-11-09 11:05:00,82.81,82.81,82.8,82.8,30926.0,72.7186,72.7186,72.7098,72.7098,30926.0
2020-11-09 11:10:00,82.81,82.81,82.79,82.8,22798.0,72.7186,72.7186,72.701,72.7098,22798.0
2020-11-09 11:15:00,82.8,82.8,82.79,82.8,28633.0,72.7098,72.7098,72.701,72.7098,28633.0
2020-11-09 11:20:00,82.8,82.81,82.8,82.81,27680.0,72.7098,72.7186,72.7098,72.7186,27680.0
2020-11-09 11:25:00,82.81,82.81,82.79,82.81,30641.0,72.7186,72.7186,72.701,72.7186,30641.0
2020-11-09 11:30:00,82.81,82.81,82.8,82.8,21487.0,72.7186,72.7186,72.7098,72.7098,21487.0
2020-11-09 11:35:00,82.81,82.81,82.8,82.81,48447.0,72.7186,72.7186,72.7098,72.7186,48447.0
2020-11-09 11:40:00,82.8,82.81,82.8,82.81,20543.0,72.7098,72.7186,72.7098,72.7186,20543.0
2020-11-09 11:45:00,82.81,82.81,82.8,82.81,28734.0,72.7186,72.7186,72.7098,72.7186,28734.0
2020-11-09 11:50:00,82.81,82.81,82.8,82.81,27828.0,72.7186,72.7186,72.7098,72.7186,27828.0
2020-11-09 11:55:00,82.81,82.81,82.8,82.8,21711.0,72.7186,72.7186,72.7098,72.7098,21711.0
2020-11-09 12:00:00,82.81,82.81,82.8,82.81,162935.0,72.7186,72.7186,72.7098,72.7186,162935.0
2020-11-09 12:05:00,82.81,82.84,82.8,82.84,68534.0,72.7186,72.745,72.7098,72.745,68534.0
2020-11-09 12:10:00,82.84,82.84,82.83,82.84,52837.0,72.745,72.745,72.7362,72.745,52837.0
2020-11-09 12:15:00,82.83,82.84,82.83,82.84,22185.0,72.7362,72.745,72.7362,72.745,22185.0
2020-11-09 12:20:00,82.83,82.84,82.83,82.83,50779.0,72.7362,72.745,72.7362,72.7362,50779.0
2020-11-09 12:25:00,82.84,82.84,82.83,82.84,24646.0,72.745,72.745,72.7362,72.745,24646.0
2020-11-09 12:30:00,82.84,82.84,82.83,82.83,68086.0,72.745,72.745,72.7362,72.7362,68086.0
2020-11-09 12:35:00,82.84,82.84,82.83,82.84,25510.0,72.745,72.745,72.7362,72.745,25510.0
2020-11-09 12:40:00,82.84,82.84,82.83,82.83,20032.0,72.745,72.745,72.7362,72.7362,20032.0
2020-11-09 12:45:00,82.84,82.84,82.83,82.84,19837.0,72.745,72.745,72.7362,72.745,19837.0
2020-11-09 12:50:00,82.84,82.84,82.83,82.84,20458.0,72.745,72.745,72.7362,72.745,20458.0
2020-11-09 12:55:00,82.84,82.84,82.83,82.84,24743.0,72.745,72.745,72.7362,72.745,24743.0
2020-11-09 13:00:00,82.84,82.84,82.83,82.84,31102.0,72.745,72.745,72.7362,72.745,31102.0
2020-11-09 13:05:00,82.84,82.84,82.83,82.84,20904.0,72.745,72.745,72.7362,72.745,20904.0
2020-11-09 13:10:00,82.83,82.84,82.83,82.83,28175.0,72.7362,72.745,72.7362,72.7362,28175.0
2020-11-09 13:15:00,82.84,82.84,82.83,82.84,22028.0,72.745,72.745,72.7362,72.745,22028.0
2020-11-09 13:20:00,82.84,82.84,82.83,82.84,20512.0,72.745,72.745,72.7362,72.745,20512.0
2020-11-09 13:25:00,82.84,82.84,82.83,82.84,35709.0,72.745,72.745,72.7362,72.745,35709.0
2020-11-09 13:30:00,82.84,82.84,82.83,82.84,24896.0,72.745,72.745,72.7362,72.745,24896.0
2020-11-09 13:35:00,82.84,82.84,82.83,82.84,36370.0,72.745,72.745,72.7362,72.745,36370.0
2020-11-09 13:40:00,82.84,82.84,82.83,82.84,14835.0,72.745,72.745,72.7362,72.745,14835.0
2020-11-09 13:45:00,82.84,82.84,82.83,82.84,24551.0,72.745,72.745,72.7362,72.745,24551.0
2020-11-09 13:50:00,82.84,82.84,82.83,82.84,28538.0,72.745,72.745,72.7362,72.745,28538.0
2020-11-09 13:55:00,82.84,82.84,82.83,82.84,34927.0,72.745,72.745,72.7362,72.745,34927.0
2020-11-09 14:00:00,82.84,82.84,82.83,82.84,29745.0,72.745,72.745,72.7362,72.745,29745.0
2020-11-09 14:05:00,82.84,82.84,82.83,82.84,27897.0,72.745,72.745,72.7362,72.745,27897.0
2020-11-09 14:10:00,82.83,82.84,82.83,82.84,83637.0,72.7362,72.745,72.7362,72.745,83637.0
2020-11-09 14:15:00,82.84,82.84,82.83,82.84,48971.0,72.745,72.745,72.7362,72.745,48971.0
2020-11-09 14:20:00,82.84,82.84,82.83,82.84,80912.0,72.745,72.745,72.7362,72.745,80912.0
2020-11-09 14:25:00,82.84,82.84,82.83,82.84,34780.0,72.745,72.745,72.7362,72.745,34780.0
2020-11-09 14:30:00,82.84,82.84,82.83,82.84,42998.0,72.745,72.745,72.7362,72.745,42998.0
2020-11-09 14:35:00,82.84,82.84,82.83,82.83,31945.0,72.745,72.745,72.7362,72.7362,31945.0
2020-11-09 14:40:00,82.84,82.84,82.83,82.84,36937.0,72.745,72.745,72.7362,72.745,36937.0
2020-11-09 14:45:00,82.84,82.84,82.83,82.84,42324.0,72.745,72.745,72.7362,72.745,42324.0
2020-11-09 14:50:00,82.84,82.84,82.83,82.84,46944.0,72.745,72.745,72.7362,72.745,46944.0
2020-11-09 14:55:00,82.83,82.84,82.83,82.84,33275.0,72.7362,72.745,72.7362,72.745,33275.0
2020-11-09 15:00:00,82.84,82.84,82.83,82.84,35586.0,72.745,72.745,72.7362,72.745,35586.0
2020-11-09 15:05:00,82.84,82.84,82.83,82.84,33315.0,72.745,72.745,72.7362,72.745,33315.0
2020-11-09 15:10:00,82.84,82.84,82.83,82.84,24786.0,72.745,72.745,72.7362,72.745,24786.0
2020-11-09 15:15:00,82.84,82.84,82.83,82.83,30610.0,72.745,72.745,72.7362,72.7362,30610.0
2020-11-09 15:20:00,82.84,82.84,82.83,82.84,38738.0,72.745,72.745,72.7362,72.745,38738.0
2020-11-09 15:25:00,82.84,82.84,82.81,82.81,65468.0,72.745,72.745,72.7186,72.7186,65468.0
2020-11-09 15:30:00,82.81,82.82,82.81,82.81,55070.0,72.7186,72.7274,72.7186,72.7186,55070.0
2020-11-09 15:35:00,82.81,82.82,82.81,82.81,56885.0,72.7186,72.7274,72.7186,72.7186,56885.0
2020-11-09 15:40:00,82.81,82.82,82.81,82.81,55933.0,72.7186,72.7274,72.7186,72.7186,55933.0
2020-11-09 15:45:00,82.81,82.82,82.81,82.82,108967.0,72.7186,72.7274,72.7186,72.7274,108967.0
2020-11-09 15:50:00,82.82,82.82,82.81,82.82,133602.0,72.7274,72.7274,72.7186,72.7274,133602.0
2020-11-09 15:55:00,82.81,82.82,82.8,82.82,144310.0,72.7186,72.7274,72.7098,72.7274,144310.0
2020-11-10 09:30:00,82.75,82.81,82.73,82.8,78899.0,72.6659,72.7186,72.6484,72.7098,78899.0
2020-11-10 09:35:00,82.79,82.8,82.78,82.79,16811.0,72.701,72.7098,72.6923,72.701,16811.0
2020-11-10 09:40:00,82.79,82.79,82.75,82.76,26145.0,72.701,72.701,72.6659,72.6747,26145.0
2020-11-10 09:45:00,82.76,82.78,82.75,82.78,20085.0,72.6747,72.6923,72.6659,72.6923,20085.0
2020-11-10 09:50:00,82.78,82.78,82.77,82.78,15575.0,72.6923,72.6923,72.6835,72.6923,15575.0
2020-11-10 09:55:00,82.78,82.78,82.77,82.78,70732.0,72.6923,72.6923,72.6835,72.6923,70732.0
2020-11-10 10:00:00,82.78,82.8,82.77,82.79,50395.0,72.6923,72.7098,72.6835,72.701,50395.0
2020-11-10 10:05:00,82.79,82.79,82.78,82.79,48465.0,72.701,72.701,72.6923,72.701,48465.0
2020-11-10 10:10:00,82.79,82.79,82.78,82.79,9679.0,72.701,72.701,72.6923,72.701,9679.0
2020-11-10 10:15:00,82.79,82.79,82.78,82.79,12971.0,72.701,72.701,72.6923,72.701,12971.0
2020-11-10 10:20:00,82.79,82.79,82.78,82.79,11253.0,72.701,72.701,72.6923,72.701,11253.0
2020-11-10 10:25:00,82.79,82.79,82.78,82.79,15567.0,72.701,72.701,72.6923,72.701,15567.0
2020-11-10 10:30:00,82.79,82.79,82.78,82.78,7413.0,72.701,72.701,72.6923,72.6923,7413.0
2020-11-10 10:35:00,82.79,82.79,82.78,82.79,83233.0,72.701,72.701,72.6923,72.701,83233.0
2020-11-10 10:40:00,82.79,82.79,82.78,82.79,10545.0,72.701,72.701,72.6923,72.701,10545.0
2020-11-10 10:45:00,82.79,82.79,82.78,82.79,16976.0,72.701,72.701,72.6923,72.701,16976.0
2020-11-10 10:50:00,82.79,82.79,82.78,82.79,91238.0,72.701,72.701,72.6923,72.701,91238.0
2020-11-10 10:55:00,82.79,82.8,82.78,82.8,106234.0,72.701,72.7098,72.6923,72.7098,106234.0
2020-11-10 11:00:00,82.8,82.8,82.79,82.79,13832.0,72.7098,72.7098,72.701,72.701,13832.0
2020-11-10 11:05:00,82.79,82.8,82.79,82.79,10146.0,72.701,72.7098,72.701,72.701,10146.0
2020-11-10 11:10:00,82.79,82.8,82.79,82.8,6503.0,72.701,72.7098,72.701,72.7098,6503.0
2020-11-10 11:15:00,82.8,82.8,82.79,82.8,6074.0,72.7098,72.7098,72.701,72.7098,6074.0
2020-11-10 11:20:00,82.8,82.8,82.79,82.8,19508.0,72.7098,72.7098,72.701,72.7098,19508.0
2020-11-10 11:25:00,82.79,82.81,82.79,82.81,175202.0,72.701,72.7186,72.701,72.7186,175202.0
2020-11-10 11:30:00,82.81,82.81,82.8,82.81,8462.0,72.7186,72.7186,72.7098,72.7186,8462.0
2020-11-10 11:35:00,82.81,82.81,82.8,82.8,17100.0,72.7186,72.7186,72.7098,72.7098,17100.0
2020-11-10 11:40:00,82.81,82.81,82.8,82.81,7299.0,72.7186,72.7186,72.7098,72.7186,7299.0
2020-11-10 11:45:00,82.81,82.81,82.8,82.81,6341.0,72.7186,72.7186,72.7098,72.7186,6341.0
2020-11-10 11:50:00,82.81,82.81,82.8,82.81,30598.0,72.7186,72.7186,72.7098,72.7186,30598.0
2020-11-10 11:55:00,82.81,82.81,82.8,82.81,146716.0,72.7186,72.7186,72.7098,72.7186,146716.0
2020-11-10 12:00:00,82.81,82.81,82.8,82.81,66628.0,72.7186,72.7186,72.7098,72.7186,66628.0
2020-11-10 12:05:00,82.8,82.82,82.8,82.82,48928.0,72.7098,72.7274,72.7098,72.7274,48928.0
2020-11-10 12:10:00,82.81,82.82,82.81,82.81,9176.0,72.7186,72.7274,72.7186,72.7186,9176.0
2020-11-10 12:15:00,82.82,82.82,82.81,82.81,16679.0,72.7274,72.7274,72.7186,72.7186,16679.0
2020-11-10 12:20:00,82.81,82.82,82.8,82.81,84188.0,72.7186,72.7274,72.7098,72.7186,84188.0
2020-11-10 12:25:00,82.81,82.81,82.8,82.81,16002.0,72.7186,72.7186,72.7098,72.7186,16002.0
2020-11-10 12:30:00,82.81,82.82,82.8,82.81,27548.0,72.7186,72.7274,72.7098,72.7186,27548.0
2020-11-10 12:35:00,82.82,82.82,82.81,82.81,15503.0,72.7274,72.7274,72.7186,72.7186,15503.0
2020-11-10 12:40:00,82.82,82.82,82.81,82.81,9159.0,72.7274,72.7274,72.7186,72.7186,9159.0
2020-11-10 12:45:00,82.82,82.82,82.81,82.82,8800.0,72.7274,72.7274,72.7186,72.7274,8800.0
2020-11-10 12:50:00,82.81,82.82,82.81,82.81,62593.0,72.7186,72.7274,72.7186,72.7186,62593.0
2020-11-10 12:55:00,82.81,82.82,82.81,82.81,5265.0,72.7186,72.7274,72.7186,72.7186,5265.0
2020-11-10 13:00:00,82.82,82.82,82.81,82.82,8249.0,72.7274,72.7274,72.7186,72.7274,8249.0
2020-11-10 13:05:00,82.81,82.82,82.8,82.8,14948.0,72.7186,72.7274,72.7098,72.7098,14948.0
2020-11-10 13:10:00,82.81,82.81,82.79,82.8,126991.0,72.7186,72.7186,72.701,72.7098,126991.0
2020-11-10 13:15:00,82.8,82.8,82.79,82.79,43738.0,72.7098,72.7098,72.701,72.701,43738.0
2020-11-10 13:20:00,82.8,82.8,82.79,82.8,6630.0,72.7098,72.7098,72.701,72.7098,6630.0
2020-11-10 13:25:00,82.8,82.8,82.79,82.8,4289.0,72.7098,72.7098,72.701,72.7098,4289.0
2020-11-10 13:30:00,82.8,82.8,82.79,82.79,5399.0,72.7098,72.7098,72.701,72.701,5399.0
2020-11-10 13:35:00,82.79,82.8,82.79,82.8,5860.0,72.701,72.7098,72.701,72.7098,5860.0
2020-11-10 13:40:00,82.8,82.8,82.79,82.79,4075.0,72.7098,72.7098,72.701,72.701,4075.0
2020-11-10 13:45:00,82.8,82.8,82.79,82.8,9364.0,72.7098,72.7098,72.701,72.7098,9364.0
2020-11-10 13:50:00,82.8,82.8,82.79,82.8,33932.0,72.7098,72.7098,72.701,72.7098,33932.0
2020-11-10 13:55:00,82.8,82.8,82.79,82.8,7873.0,72.7098,72.7098,72.701,72.7098,7873.0
2020-11-10 14:00:00,82.8,82.8,82.79,82.8,13287.0,72.7098,72.7098,72.701,72.7098,13287.0
2020-11-10 14:05:00,82.8,82.8,82.79,82.8,138176.0,72.7098,72.7098,72.701,72.7098,138176.0
2020-11-10 14:10:00,82.8,82.8,82.79,82.79,28330.0,72.7098,72.7098,72.701,72.701,28330.0
2020-11-10 14:15:00,82.8,82.8,82.79,82.8,10249.0,72.7098,72.7098,72.701,72.7098,10249.0
2020-11-10 14:20:00,82.8,82.8,82.79,82.8,13589.0,72.7098,72.7098,72.701,72.7098,13589.0
2020-11-10 14:25:00,82.8,82.8,82.79,82.8,8835.0,72.7098,72.7098,72.701,72.7098,8835.0
2020-11-10 14:30:00,82.8,82.8,82.79,82.8,20778.0,72.7098,72.7098,72.701,72.7098,20778.0
2020-11-10 14:35:00,82.8,82.8,82.79,82.8,7010.0,72.7098,72.7098,72.701,72.7098,7010.0
2020-11-10 14:40:00,82.79,82.8,82.79,82.8,10257.0,72.701,72.7098,72.701,72.7098,10257.0
2020-11-10 14:45:00,82.8,82.8,82.79,82.8,6436.0,72.7098,72.7098,72.701,72.7098,6436.0
2020-11-10 14:50:00,82.8,82.8,82.79,82.8,8321.0,72.7098,72.7098,72.701,72.7098,8321.0
2020-11-10 14:55:00,82.79,82.8,82.78,82.79,148284.0,72.701,72.7098,72.6923,72.701,148284.0
2020-11-10 15:00:00,82.79,82.8,82.78,82.79,7568.0,72.701,72.7098,72.6923,72.701,7568.0
2020-11-10 15:05:00,82.79,82.79,82.78,82.79,8190.0,72.701,72.701,72.6923,72.701,8190.0
2020-11-10 15:10:00,82.79,82.79,82.78,82.78,11966.0,72.701,72.701,72.6923,72.6923,11966.0
2020-11-10 15:15:00,82.78,82.79,82.78,82.79,20425.0,72.6923,72.701,72.6923,72.701,20425.0
2020-11-10 15:20:00,82.78,82.79,82.78,82.78,9490.0,72.6923,72.701,72.6923,72.6923,9490.0
2020-11-10 15:25:00,82.79,82.79,82.78,82.79,46630.0,72.701,72.701,72.6923,72.701,46630.0
2020-11-10 15:30:00,82.79,82.79,82.78,82.79,42155.0,72.701,72.701,72.6923,72.701,42155.0
2020-11-10 15:35:00,82.79,82.79,82.78,82.79,10394.0,72.701,72.701,72.6923,72.701,10394.0
2020-11-10 15:40:00,82.79,82.79,82.78,82.79,24809.0,72.701,72.701,72.6923,72.701,24809.0
2020-11-10 15:45:00,82.79,82.79,82.77,82.77,45194.0,72.701,72.701,72.6835,72.6835,45194.0
2020-11-10 15:50:00,82.77,82.78,82.75,82.76,96457.0,72.6835,72.6923,72.6659,72.6747,96457.0
2020-11-10 15:55:00,82.76,82.77,82.75,82.76,81742.0,72.6747,72.6835,72.6659,72.6747,81742.0
2020-11-11 09:30:00,82.75,82.77,82.73,82.75,64777.0,72.6659,72.6835,72.6484,72.6659,64777.0
2020-11-11 09:35:00,82.75,82.76,82.73,82.75,7936.0,72.6659,72.6747,72.6484,72.6659,7936.0
2020-11-11 09:40:00,82.75,82.75,82.74,82.75,7505.0,72.6659,72.6659,72.6571,72.6659,7505.0
2020-11-11 09:45:00,82.75,82.76,82.74,82.76,13343.0,72.6659,72.6747,72.6571,72.6747,13343.0
2020-11-11 09:50:00,82.76,82.76,82.75,82.76,5162.0,72.6747,72.6747,72.6659,72.6747,5162.0
2020-11-11 09:55:00,82.76,82.76,82.73,82.74,12327.0,72.6747,72.6747,72.6484,72.6571,12327.0
2020-11-11 10:00:00,82.73,82.74,82.73,82.73,11689.0,72.6484,72.6571,72.6484,72.6484,11689.0
2020-11-11 10:05:00,82.74,82.74,82.73,82.74,18636.0,72.6571,72.6571,72.6484,72.6571,18636.0
2020-11-11 10:10:00,82.73,82.74,82.73,82.73,9555.0,72.6484,72.6571,72.6484,72.6484,9555.0
2020-11-11 10:15:00,82.74,82.75,82.73,82.75,74894.0,72.6571,72.6659,72.6484,72.6659,74894.0
2020-11-11 10:20:00,82.75,82.75,82.74,82.75,20568.0,72.6659,72.6659,72.6571,72.6659,20568.0
2020-11-11 10:25:00,82.75,82.75,82.74,82.75,9158.0,72.6659,72.6659,72.6571,72.6659,9158.0
2020-11-11 10:30:00,82.75,82.75,82.74,82.75,10095.0,72.6659,72.6659,72.6571,72.6659,10095.0
2020-11-11 10:35:00,82.75,82.75,82.74,82.75,10163.0,72.6659,72.6659,72.6571,72.6659,10163.0
2020-11-11 10:40:00,82.74,82.75,82.74,82.75,9896.0,72.6571,72.6659,72.6571,72.6659,9896.0
2020-11-11 10:45:00,82.75,82.75,82.74,82.75,14174.0,72.6659,72.6659,72.6571,72.6659,14174.0
2020-11-11 10:50:00,82.74,82.75,82.74,82.75,15911.0,72.6571,72.6659,72.6571,72.6659,15911.0
2020-11-11 10:55:00,82.75,82.75,82.74,82.75,58832.0,72.6659,72.6659,72.6571,72.6659,58832.0
2020-11-11 11:00:00,82.74,82.75,82.74,82.75,9458.0,72.6571,72.6659,72.6571,72.6659,9458.0
2020-11-11 11:05:00,82.75,82.75,82.74,82.75,6849.0,72.6659,72.6659,72.6571,72.6659,6849.0
2020-11-11 11:10:00,82.75,82.75,82.74,82.75,14640.0,72.6659,72.6659,72.6571,72.6659,14640.0
2020-11-11 11:15:00,82.74,82.75,82.74,82.75,12855.0,72.6571,72.6659,72.6571,72.6659,12855.0
2020-11-11 11:20:00,82.75,82.75,82.74,82.75,8935.0,72.6659,72.6659,72.6571,72.6659,8935.0
2020-11-11 11:25:00,82.75,82.75,82.74,82.74,20669.0,72.6659,72.6659,72.6571,72.6571,20669.0
2020-11-11 11:30:00,82.75,82.75,82.73,82.74,63890.0,72.6659,72.6659,72.6484,72.6571,63890.0
2020-11-11 11:35:00,82.73,82.74,82.73,82.74,20396.0,72.6484,72.6571,72.6484,72.6571,20396.0
2020-11-11 11:40:00,82.74,82.74,82.73,82.74,5499.0,72.6571,72.6571,72.6484,72.6571,5499.0
2020-11-11 11:45:00,82.74,82.74,82.73,82.74,15825.0,72.6571,72.6571,72.6484,72.6571,15825.0
2020-11-11 11:50:00,82.74,82.74,82.73,82.73,23902.0,72.6571,72.6571,72.6484,72.6484,23902.0
2020-11-11 11:55:00,82.73,82.74,82.73,82.73,4761.0,72.6484,72.6571,72.6484,72.6484,4761.0
2020-11-11 12:00:00,82.73,82.74,82.73,82.73,8314.0,72.6484,72.6571,72.6484,72.6484,8314.0
2020-11-11 12:05:00,82.74,82.74,82.73,82.74,9927.0,72.6571,72.6571,72.6484,72.6571,9927.0
2020-11-11 12:10:00,82.73,82.74,82.73,82.73,26604.0,72.6484,72.6571,72.6484,72.6484,26604.0
2020-11-11 12:15:00,82.74,82.74,82.73,82.74,11354.0,72.6571,72.6571,72.6484,72.6571,11354.0
2020-11-11 12:20:00,82.73,82.74,82.73,82.73,7943.0,72.6484,72.6571,72.6484,72.6484,7943.0
2020-11-11 12:25:00,82.73,82.74,82.73,82.73,4575.0,72.6484,72.6571,72.6484,72.6484,4575.0
2020-11-11 12:30:00,82.73,82.74,82.73,82.73,81211.0,72.6484,72.6571,72.6484,72.6484,81211.0
2020-11-11 12:35:00,82.74,82.74,82.73,82.73,25811.0,72.6571,72.6571,72.6484,72.6484,25811.0
2020-11-11 12:40:00,82.74,82.74,82.73,82.74,19247.0,72.6571,72.6571,72.6484,72.6571,19247.0
2020-11-11 12:45:00,82.73,82.74,82.73,82.74,7463.0,72.6484,72.6571,72.6484,72.6571,7463.0
2020-11-11 12:50:00,82.73,82.74,82.73,82.74,16923.0,72.6484,72.6571,72.6484,72.6571,16923.0
2020-11-11 12:55:00,82.73,82.74,82.73,82.74,9955.0,72.6484,72.6571,72.6484,72.6571,9955.0
2020-11-11 13:00:00,82.73,82.74,82.73,82.74,15099.0,72.6484,72.6571,72.6484,72.6571,15099.0
2020-11-11 13:05:00,82.73,82.74,82.73,82.74,3478.0,72.6484,72.6571,72.6484,72.6571,3478.0
2020-11-11 13:10:00,82.73,82.74,82.73,82.73,9975.0,72.6484,72.6571,72.6484,72.6484,9975.0
2020-11-11 13:15:00,82.73,82.74,82.73,82.73,4461.0,72.6484,72.6571,72.6484,72.6484,4461.0
2020-11-11 13:20:00,82.73,82.74,82.73,82.73,4671.0,72.6484,72.6571,72.6484,72.6484,4671.0
2020-11-11 13:25:00,82.73,82.74,82.73,82.73,4201.0,72.6484,72.6571,72.6484,72.6484,4201.0
2020-11-11 13:30:00,82.74,82.74,82.73,82.74,8025.0,72.6571,72.6571,72.6484,72.6571,8025.0
2020-11-11 13:35:00,82.74,82.74,82.73,82.73,30354.0,72.6571,72.6571,72.6484,72.6484,30354.0
2020-11-11 13:40:00,82.73,82.74,82.73,82.73,9845.0,72.6484,72.6571,72.6484,72.6484,9845.0
2020-11-11 13:45:00,82.73,82.74,82.73,82.74,6486.0,72.6484,72.6571,72.6484,72.6571,6486.0
2020-11-11 13:50:00,82.73,82.74,82.73,82.73,11616.0,72.6484,72.6571,72.6484,72.6484,11616.0
2020-11-11 13:55:00,82.74,82.74,82.73,82.73,28578.0,72.6571,72.6571,72.6484,72.6484,28578.0
2020-11-11 14:00:00,82.74,82.74,82.73,82.73,11791.0,72.6571,72.6571,72.6484,72.6484,11791.0
2020-11-11 14:05:00,82.73,82.74,82.73,82.73,9818.0,72.6484,72.6571,72.6484,72.6484,9818.0
2020-11-11 14:10:00,82.73,82.75,82.73,82.74,24134.0,72.6484,72.6659,72.6484,72.6571,24134.0
2020-11-11 14:15:00,82.75,82.75,82.73,82.73,55532.0,72.6659,72.6659,72.6484,72.6484,55532.0
2020-11-11 14:20:00,82.74,82.75,82.73,82.75,6693.0,72.6571,72.6659,72.6484,72.6659,6693.0
2020-11-11 14:25:00,82.74,82.75,82.74,82.75,7530.0,72.6571,72.6659,72.6571,72.6659,7530.0
2020-11-11 14:30:00,82.75,82.75,82.74,82.75,7168.0,72.6659,72.6659,72.6571,72.6659,7168.0
2020-11-11 14:35:00,82.75,82.75,82.74,82.75,19939.0,72.6659,72.6659,72.6571,72.6659,19939.0
2020-11-11 14:40:00,82.75,82.76,82.74,82.76,9687.0,72.6659,72.6747,72.6571,72.6747,9687.0
2020-11-11 14:45:00,82.75,82.76,82.75,82.75,5898.0,72.6659,72.6747,72.6659,72.6659,5898.0
2020-11-11 14:50:00,82.76,82.76,82.75,82.76,6226.0,72.6747,72.6747,72.6659,72.6747,6226.0
2020-11-11 14:55:00,82.76,82.76,82.75,82.75,3617.0,72.6747,72.6747,72.6659,72.6659,3617.0
2020-11-11 15:00:00,82.76,82.76,82.75,82.76,8792.0,72.6747,72.6747,72.6659,72.6747,8792.0
2020-11-11 15:05:00,82.76,82.76,82.75,82.76,3908.0,72.6747,72.6747,72.6659,72.6747,3908.0
2020-11-11 15:10:00,82.76,82.76,82.75,82.76,6791.0,72.6747,72.6747,72.6659,72.6747,6791.0
2020-11-11 15:15:00,82.76,82.77,82.75,82.76,25518.0,72.6747,72.6835,72.6659,72.6747,25518.0
2020-11-11 15:20:00,82.76,82.76,82.75,82.75,17933.0,72.6747,72.6747,72.6659,72.6659,17933.0
2020-11-11 15:25:00,82.76,82.77,82.75,82.77,25704.0,72.6747,72.6835,72.6659,72.6835,25704.0
2020-11-11 15:30:00,82.77,82.77,82.76,82.77,8113.0,72.6835,72.6835,72.6747,72.6835,8113.0
2020-11-11 15:35:00,82.77,82.77,82.76,82.76,5705.0,72.6835,72.6835,72.6747,72.6747,5705.0
2020-11-11 15:40:00,82.77,82.77,82.75,82.76,20298.0,72.6835,72.6835,72.6659,72.6747,20298.0
2020-11-11 15:45:00,82.75,82.76,82.75,82.76,16318.0,72.6659,72.6747,72.6659,72.6747,16318.0
2020-11-11 15:50:00,82.76,82.77,82.75,82.77,48437.0,72.6747,72.6835,72.6659,72.6835,48437.0
2020-11-11 15:55:00,82.77,82.77,82.76,82.76,46130.0,72.6835,72.6835,72.6747,72.6747,46130.0
2020-11-12 09:30:00,82.83,82.84,82.78,82.79,42937.0,72.7362,72.745,72.6923,72.701,42937.0
2020-11-12 09:35:00,82.79,82.8,82.78,82.79,11224.0,72.701,72.7098,72.6923,72.701,11224.0
2020-11-12 09:40:00,82.79,82.8,82.78,82.79,11837.0,72.701,72.7098,72.6923,72.701,11837.0
2020-11-12 09:45:00,82.8,82.8,82.78,82.8,14095.0,72.7098,72.7098,72.6923,72.7098,14095.0
2020-11-12 09:50:00,82.8,82.8,82.79,82.8,19563.0,72.7098,72.7098,72.701,72.7098,19563.0
2020-11-12 09:55:00,82.79,82.8,82.79,82.8,3770.0,72.701,72.7098,72.701,72.7098,3770.0
2020-11-12 10:00:00,82.8,82.8,82.79,82.8,7057.0,72.7098,72.7098,72.701,72.7098,7057.0
2020-11-12 10:05:00,82.8,82.8,82.79,82.8,101522.0,72.7098,72.7098,72.701,72.7098,101522.0
2020-11-12 10:10:00,82.79,82.8,82.79,82.8,10235.0,72.701,72.7098,72.701,72.7098,10235.0
2020-11-12 10:15:00,82.8,82.81,82.79,82.81,89453.0,72.7098,72.7186,72.701,72.7186,89453.0
2020-11-12 10:20:00,82.81,82.82,82.8,82.81,51549.0,72.7186,72.7274,72.7098,72.7186,51549.0
2020-11-12 10:25:00,82.81,82.82,82.81,82.81,26649.0,72.7186,72.7274,72.7186,72.7186,26649.0
2020-11-12 10:30:00,82.81,82.82,82.81,82.81,59034.0,72.7186,72.7274,72.7186,72.7186,59034.0
2020-11-12 10:35:00,82.82,82.82,82.81,82.81,6633.0,72.7274,72.7274,72.7186,72.7186,6633.0
2020-11-12 10:40:00,82.82,82.82,82.81,82.82,63903.0,72.7274,72.7274,72.7186,72.7274,63903.0
2020-11-12 10:45:00,82.82,82.82,82.81,82.81,6406.0,72.7274,72.7274,72.7186,72.7186,6406.0
2020-11-12 10:50:00,82.81,82.82,82.81,82.82,11373.0,72.7186,72.7274,72.7186,72.7274,11373.0
2020-11-12 10:55:00,82.81,82.82,82.81,82.82,24606.0,72.7186,72.7274,72.7186,72.7274,24606.0
2020-11-12 11:00:00,82.81,82.83,82.81,82.83,31566.0,72.7186,72.7362,72.7186,72.7362,31566.0
2020-11-12 11:05:00,82.82,82.83,82.82,82.83,21461.0,72.7274,72.7362,72.7274,72.7362,21461.0
2020-11-12 11:10:00,82.83,82.83,82.82,82.83,6952.0,72.7362,72.7362,72.7274,72.7362,6952.0
2020-11-12 11:15:00,82.83,82.83,82.82,82.83,8979.0,72.7362,72.7362,72.7274,72.7362,8979.0
2020-11-12 11:20:00,82.83,82.83,82.82,82.83,35478.0,72.7362,72.7362,72.7274,72.7362,35478.0
2020-11-12 11:25:00,82.83,82.84,82.82,82.83,16675.0,72.7362,72.745,72.7274,72.7362,16675.0
2020-11-12 11:30:00,82.84,82.84,82.83,82.83,9121.0,72.745,72.745,72.7362,72.7362,9121.0
2020-11-12 11:35:00,82.84,82.84,82.83,82.84,55025.0,72.745,72.745,72.7362,72.745,55025.0
2020-11-12 11:40:00,82.83,82.84,82.83,82.84,6123.0,72.7362,72.745,72.7362,72.745,6123.0
2020-11-12 11:45:00,82.83,82.84,82.83,82.84,2944.0,72.7362,72.745,72.7362,72.745,2944.0
2020-11-12 11:50:00,82.84,82.84,82.83,82.83,17902.0,72.745,72.745,72.7362,72.7362,17902.0
2020-11-12 11:55:00,82.83,82.85,82.83,82.84,26400.0,72.7362,72.7537,72.7362,72.745,26400.0
2020-11-12 12:00:00,82.84,82.85,82.84,82.84,13247.0,72.745,72.7537,72.745,72.745,13247.0
2020-11-12 12:05:00,82.84,82.85,82.84,82.85,267683.0,72.745,72.7537,72.745,72.7537,267683.0
2020-11-12 12:10:00,82.85,82.85,82.82,82.83,13025.0,72.7537,72.7537,72.7274,72.7362,13025.0
2020-11-12 12:15:00,82.82,82.83,82.82,82.83,8423.0,72.7274,72.7362,72.7274,72.7362,8423.0
2020-11-12 12:20:00,82.83,82.84,82.82,82.84,7560.0,72.7362,72.745,72.7274,72.745,7560.0
2020-11-12 12:25:00,82.83,82.84,82.83,82.84,17160.0,72.7362,72.745,72.7362,72.745,17160.0
2020-11-12 12:30:00,82.84,82.84,82.83,82.84,2050.0,72.745,72.745,72.7362,72.745,2050.0
2020-11-12 12:35:00,82.84,82.84,82.83,82.84,6825.0,72.745,72.745,72.7362,72.745,6825.0
2020-11-12 12:40:00,82.84,82.84,82.82,82.83,72380.0,72.745,72.745,72.7274,72.7362,72380.0
2020-11-12 12:45:00,82.83,82.83,82.81,82.81,21981.0,72.7362,72.7362,72.7186,72.7186,21981.0
2020-11-12 12:50:00,82.81,82.82,82.81,82.81,14462.0,72.7186,72.7274,72.7186,72.7186,14462.0
2020-11-12 12:55:00,82.81,82.82,82.81,82.82,26862.0,72.7186,72.7274,72.7186,72.7274,26862.0
2020-11-12 13:00:00,82.81,82.82,82.8,82.81,210372.0,72.7186,72.7274,72.7098,72.7186,210372.0
2020-11-12 13:05:00,82.81,82.82,82.8,82.81,31897.0,72.7186,72.7274,72.7098,72.7186,31897.0
2020-11-12 13:10:00,82.81,82.83,82.81,82.83,21724.0,72.7186,72.7362,72.7186,72.7362,21724.0
2020-11-12 13:15:00,82.83,82.83,82.82,82.82,8611.0,72.7362,72.7362,72.7274,72.7274,8611.0
2020-11-12 13:20:00,82.82,82.83,82.81,82.82,620668.0,72.7274,72.7362,72.7186,72.7274,620668.0
2020-11-12 13:25:00,82.83,82.83,82.82,82.83,51452.0,72.7362,72.7362,72.7274,72.7362,51452.0
2020-11-12 13:30:00,82.83,82.83,82.82,82.83,606680.0,72.7362,72.7362,72.7274,72.7362,606680.0
2020-11-12 13:35:00,82.83,82.83,82.82,82.83,6797.0,72.7362,72.7362,72.7274,72.7362,6797.0
2020-11-12 13:40:00,82.83,82.83,82.82,82.83,45840.0,72.7362,72.7362,72.7274,72.7362,45840.0
2020-11-12 13:45:00,82.83,82.83,82.82,82.83,9991.0,72.7362,72.7362,72.7274,72.7362,9991.0
2020-11-12 13:50:00,82.82,82.83,82.81,82.81,24980.0,72.7274,72.7362,72.7186,72.7186,24980.0
2020-11-12 13:55:00,82.81,82.83,82.81,82.81,37391.0,72.7186,72.7362,72.7186,72.7186,37391.0
2020-11-12 14:00:00,82.81,82.82,82.81,82.81,15795.0,72.7186,72.7274,72.7186,72.7186,15795.0
2020-11-12 14:05:00,82.81,82.82,82.81,82.81,27262.0,72.7186,72.7274,72.7186,72.7186,27262.0
2020-11-12 14:10:00,82.81,82.82,82.81,82.81,16644.0,72.7186,72.7274,72.7186,72.7186,16644.0
2020-11-12 14:15:00,82.81,82.82,82.81,82.81,28089.0,72.7186,72.7274,72.7186,72.7186,28089.0
2020-11-12 14:20:00,82.81,82.82,82.81,82.82,7316.0,72.7186,72.7274,72.7186,72.7274,7316.0
2020-11-12 14:25:00,82.81,82.82,82.8,82.81,36908.0,72.7186,72.7274,72.7098,72.7186,36908.0
2020-11-12 14:30:00,82.81,82.82,82.8,82.81,97768.0,72.7186,72.7274,72.7098,72.7186,97768.0
2020-11-12 14:35:00,82.81,82.82,82.81,82.82,8937.0,72.7186,72.7274,72.7186,72.7274,8937.0
2020-11-12 14:40:00,82.82,82.82,82.81,82.81,18390.0,72.7274,72.7274,72.7186,72.7186,18390.0
2020-11-12 14:45:00,82.81,82.83,82.81,82.83,241251.0,72.7186,72.7362,72.7186,72.7362,241251.0
2020-11-12 14:50:00,82.83,82.83,82.82,82.82,115582.0,72.7362,72.7362,72.7274,72.7274,115582.0
2020-11-12 14:55:00,82.82,82.83,82.82,82.82,56847.0,72.7274,72.7362,72.7274,72.7274,56847.0
2020-11-12 15:00:00,82.83,82.83,82.8,82.81,45819.0,72.7362,72.7362,72.7098,72.7186,45819.0
2020-11-12 15:05:00,82.81,82.81,82.79,82.79,12586.0,72.7186,72.7186,72.701,72.701,12586.0
2020-11-12 15:10:00,82.8,82.82,82.79,82.82,19210.0,72.7098,72.7274,72.701,72.7274,19210.0
2020-11-12 15:15:00,82.81,82.82,82.81,82.82,128387.0,72.7186,72.7274,72.7186,72.7274,128387.0
2020-11-12 15:20:00,82.82,82.83,82.81,82.82,98052.0,72.7274,72.7362,72.7186,72.7274,98052.0
2020-11-12 15:25:00,82.83,82.83,82.82,82.83,11031.0,72.7362,72.7362,72.7274,72.7362,11031.0
2020-11-12 15:30:00,82.82,82.83,82.8,82.81,19744.0,72.7274,72.7362,72.7098,72.7186,19744.0
2020-11-12 15:35:00,82.81,82.81,82.8,82.81,4573.0,72.7186,72.7186,72.7098,72.7186,4573.0
2020-11-12 15:40:00,82.81,82.81,82.8,82.81,23867.0,72.7186,72.7186,72.7098,72.7186,23867.0
2020-11-12 15:45:00,82.81,82.81,82.8,82.81,13518.0,72.7186,72.7186,72.7098,72.7186,13518.0
2020-11-12 15:50:00,82.82,82.84,82.81,82.84,80253.0,72.7274,72.745,72.7186,72.745,80253.0
2020-11-12 15:55:00,82.84,82.84,82.83,82.83,40022.0,72.745,72.745,72.7362,72.7362,40022.0
2020-11-13 09:30:00,82.84,82.88,82.81,82.83,100064.0,72.745,72.7801,72.7186,72.7362,100064.0
2020-11-13 09:35:00,82.83,82.85,82.83,82.84,9167.0,72.7362,72.7537,72.7362,72.745,9167.0
2020-11-13 09:40:00,82.85,82.85,82.84,82.84,9711.0,72.7537,72.7537,72.745,72.745,9711.0
2020-11-13 09:45:00,82.84,82.85,82.84,82.84,7179.0,72.745,72.7537,72.745,72.745,7179.0
2020-11-13 09:50:00,82.85,82.85,82.84,82.84,18240.0,72.7537,72.7537,72.745,72.745,18240.0
2020-11-13 09:55:00,82.84,82.85,82.84,82.85,11562.0,72.745,72.7537,72.745,72.7537,11562.0
2020-11-13 10:00:00,82.84,82.86,82.84,82.85,46282.0,72.745,72.7625,72.745,72.7537,46282.0
2020-11-13 10:05:00,82.86,82.88,82.85,82.88,35646.0,72.7625,72.7801,72.7537,72.7801,35646.0
2020-11-13 10:10:00,82.87,82.88,82.86,82.87,80663.0,72.7713,72.7801,72.7625,72.7713,80663.0
2020-11-13 10:15:00,82.88,82.88,82.87,82.88,2417.0,72.7801,72.7801,72.7713,72.7801,2417.0
2020-11-13 10:20:00,82.88,82.88,82.87,82.88,14672.0,72.7801,72.7801,72.7713,72.7801,14672.0
2020-11-13 10:25:00,82.87,82.88,82.87,82.88,11066.0,72.7713,72.7801,72.7713,72.7801,11066.0
2020-11-13 10:30:00,82.88,82.88,82.87,82.88,7354.0,72.7801,72.7801,72.7713,72.7801,7354.0
2020-11-13 10:35:00,82.88,82.88,82.87,82.88,18386.0,72.7801,72.7801,72.7713,72.7801,18386.0
2020-11-13 10:40:00,82.88,82.88,82.87,82.88,19627.0,72.7801,72.7801,72.7713,72.7801,19627.0
2020-11-13 10:45:00,82.88,82.88,82.87,82.87,10533.0,72.7801,72.7801,72.7713,72.7713,10533.0
2020-11-13 10:50:00,82.88,82.88,82.86,82.87,18729.0,72.7801,72.7801,72.7625,72.7713,18729.0
2020-11-13 10:55:00,82.87,82.87,82.86,82.87,21000.0,72.7713,72.7713,72.7625,72.7713,21000.0
2020-11-13 11:00:00,82.87,82.87,82.85,82.85,17505.0,72.7713,72.7713,72.7537,72.7537,17505.0
2020-11-13 11:05:00,82.86,82.86,82.85,82.86,14570.0,72.7625,72.7625,72.7537,72.7625,14570.0
2020-11-13 11:10:00,82.86,82.87,82.85,82.87,33402.0,72.7625,72.7713,72.7537,72.7713,33402.0
2020-11-13 11:15:00,82.87,82.87,82.86,82.87,4479.0,72.7713,72.7713,72.7625,72.7713,4479.0
2020-11-13 11:20:00,82.87,82.87,82.86,82.87,9491.0,72.7713,72.7713,72.7625,72.7713,9491.0
2020-11-13 11:25:00,82.86,82.87,82.86,82.86,11879.0,72.7625,72.7713,72.7625,72.7625,11879.0
2020-11-13 11:30:00,82.86,82.87,82.86,82.87,14134.0,72.7625,72.7713,72.7625,72.7713,14134.0
2020-11-13 11:35:00,82.86,82.87,82.86,82.87,8891.0,72.7625,72.7713,72.7625,72.7713,8891.0
2020-11-13 11:40:00,82.86,82.87,82.85,82.86,12238.0,72.7625,72.7713,72.7537,72.7625,12238.0
2020-11-13 11:45:00,82.86,82.86,82.85,82.86,6810.0,72.7625,72.7625,72.7537,72.7625,6810.0
2020-11-13 11:50:00,82.86,82.86,82.85,82.86,11527.0,72.7625,72.7625,72.7537,72.7625,11527.0
2020-11-13 11:55:00,82.85,82.86,82.85,82.86,2232.0,72.7537,72.7625,72.7537,72.7625,2232.0
2020-11-13 12:00:00,82.86,82.86,82.85,82.86,7518.0,72.7625,72.7625,72.7537,72.7625,7518.0
2020-11-13 12:05:00,82.86,82.86,82.85,82.86,5335.0,72.7625,72.7625,72.7537,72.7625,5335.0
2020-11-13 12:10:00,82.86,82.86,82.85,82.86,19266.0,72.7625,72.7625,72.7537,72.7625,19266.0
2020-11-13 12:15:00,82.86,82.86,82.85,82.86,6628.0,72.7625,72.7625,72.7537,72.7625,6628.0
2020-11-13 12:20:00,82.86,82.86,82.85,82.86,10595.0,72.7625,72.7625,72.7537,72.7625,10595.0
2020-11-13 12:25:00,82.86,82.86,82.85,82.85,5812.0,72.7625,72.7625,72.7537,72.7537,5812.0
2020-11-13 12:30:00,82.86,82.86,82.85,82.86,4822.0,72.7625,72.7625,72.7537,72.7625,4822.0
2020-11-13 12:35:00,82.86,82.86,82.85,82.86,23946.0,72.7625,72.7625,72.7537,72.7625,23946.0
2020-11-13 12:40:00,82.86,82.86,82.85,82.86,6133.0,72.7625,72.7625,72.7537,72.7625,6133.0
2020-11-13 12:45:00,82.86,82.86,82.85,82.85,61816.0,72.7625,72.7625,72.7537,72.7537,61816.0
2020-11-13 12:50:00,82.85,82.86,82.85,82.85,8909.0,72.7537,72.7625,72.7537,72.7537,8909.0
2020-11-13 12:55:00,82.86,82.86,82.85,82.86,7754.0,72.7625,72.7625,72.7537,72.7625,7754.0
2020-11-13 13:00:00,82.86,82.86,82.85,82.86,20146.0,72.7625,72.7625,72.7537,72.7625,20146.0
2020-11-13 13:05:00,82.86,82.86,82.85,82.86,7643.0,72.7625,72.7625,72.7537,72.7625,7643.0
2020-11-13 13:10:00,82.86,82.86,82.84,82.85,38726.0,72.7625,72.7625,72.745,72.7537,38726.0
2020-11-13 13:15:00,82.84,82.85,82.84,82.85,4262.0,72.745,72.7537,72.745,72.7537,4262.0
2020-11-13 13:20:00,82.85,82.85,82.84,82.84,18470.0,72.7537,72.7537,72.745,72.745,18470.0
2020-11-13 13:25:00,82.84,82.85,82.84,82.84,10134.0,72.745,72.7537,72.745,72.745,10134.0
2020-11-13 13:30:00,82.84,82.85,82.84,82.84,1885.0,72.745,72.7537,72.745,72.745,1885.0
2020-11-13 13:35:00,82.85,82.85,82.84,82.84,3246.0,72.7537,72.7537,72.745,72.745,3246.0
2020-11-13 13:40:00,82.85,82.85,82.84,82.84,3408.0,72.7537,72.7537,72.745,72.745,3408.0
2020-11-13 13:45:00,82.84,82.85,82.84,82.84,7928.0,72.745,72.7537,72.745,72.745,7928.0
2020-11-13 13:50:00,82.84,82.85,82.84,82.84,6989.0,72.745,72.7537,72.745,72.745,6989.0
2020-11-13 13:55:00,82.85,82.85,82.84,82.84,15709.0,72.7537,72.7537,72.745,72.745,15709.0
2020-11-13 14:00:00,82.85,82.85,82.84,82.84,24660.0,72.7537,72.7537,72.745,72.745,24660.0
2020-11-13 14:05:00,82.85,82.85,82.84,82.84,13333.0,72.7537,72.7537,72.745,72.745,13333.0
2020-11-13 14:10:00,82.84,82.85,82.84,82.85,8938.0,72.745,72.7537,72.745,72.7537,8938.0
2020-11-13 14:15:00,82.84,82.85,82.84,82.85,29750.0,72.745,72.7537,72.745,72.7537,29750.0
2020-11-13 14:20:00,82.85,82.85,82.84,82.85,28373.0,72.7537,72.7537,72.745,72.7537,28373.0
2020-11-13 14:25:00,82.85,82.85,82.84,82.85,2600.0,72.7537,72.7537,72.745,72.7537,2600.0
2020-11-13 14:30:00,82.84,82.85,82.84,82.85,44164.0,72.745,72.7537,72.745,72.7537,44164.0
2020-11-13 14:35:00,82.84,82.85,82.84,82.84,13291.0,72.745,72.7537,72.745,72.745,13291.0
2020-11-13 14:40:00,82.85,82.85,82.84,82.84,10105.0,72.7537,72.7537,72.745,72.745,10105.0
2020-11-13 14:45:00,82.85,82.85,82.84,82.85,16949.0,72.7537,72.7537,72.745,72.7537,16949.0
2020-11-13 14:50:00,82.85,82.85,82.84,82.84,6311.0,72.7537,72.7537,72.745,72.745,6311.0
2020-11-13 14:55:00,82.85,82.85,82.84,82.85,19865.0,72.7537,72.7537,72.745,72.7537,19865.0
2020-11-13 15:00:00,82.85,82.86,82.84,82.84,19890.0,72.7537,72.7625,72.745,72.745,19890.0
2020-11-13 15:05:00,82.85,82.85,82.84,82.85,14967.0,72.7537,72.7537,72.745,72.7537,14967.0
2020-11-13 15:10:00,82.85,82.86,82.84,82.85,12891.0,72.7537,72.7625,72.745,72.7537,12891.0
2020-11-13 15:15:00,82.86,82.86,82.84,82.85,24919.0,72.7625,72.7625,72.745,72.7537,24919.0
2020-11-13 15:20:00,82.85,82.85,82.84,82.84,8570.0,72.7537,72.7537,72.745,72.745,8570.0
2020-11-13 15:25:00,82.85,82.86,82.84,82.85,46517.0,72.7537,72.7625,72.745,72.7537,46517.0
2020-11-13 15:30:00,82.85,82.86,82.85,82.85,44980.0,72.7537,72.7625,72.7537,72.7537,44980.0
2020-11-13 15:35:00,82.85,82.86,82.84,82.85,40709.0,72.7537,72.7625,72.745,72.7537,40709.0
2020-11-13 15:40:00,82.84,82.86,82.84,82.85,157173.0,72.745,72.7625,72.745,72.7537,157173.0
2020-11-13 15:45:00,82.85,82.86,82.84,82.85,35142.0,72.7537,72.7625,72.745,72.7537,35142.0
2020-11-13 15:50:00,82.84,82.85,82.84,82.85,12617.0,72.745,72.7537,72.745,72.7537,12617.0
2020-11-13 15:55:00,82.84,82.85,82.84,82.84,46614.0,72.745,72.7537,72.745,72.745,46614.0
2020-11-16 09:30:00,82.87,82.87,82.85,82.85,65999.0,72.7713,72.7713,72.7537,72.7537,65999.0
2020-11-16 09:35:00,82.86,82.87,82.85,82.87,9058.0,72.7625,72.7713,72.7537,72.7713,9058.0
2020-11-16 09:40:00,82.87,82.87,82.86,82.87,33394.0,72.7713,72.7713,72.7625,72.7713,33394.0
2020-11-16 09:45:00,82.86,82.87,82.86,82.86,22374.0,72.7625,72.7713,72.7625,72.7625,22374.0
2020-11-16 09:50:00,82.86,82.87,82.86,82.86,22160.0,72.7625,72.7713,72.7625,72.7625,22160.0
2020-11-16 09:55:00,82.86,82.87,82.85,82.86,25547.0,72.7625,72.7713,72.7537,72.7625,25547.0
2020-11-16 10:00:00,82.85,82.86,82.85,82.86,25156.0,72.7537,72.7625,72.7537,72.7625,25156.0
2020-11-16 10:05:00,82.85,82.86,82.85,82.85,6198.0,72.7537,72.7625,72.7537,72.7537,6198.0
2020-11-16 10:10:00,82.85,82.86,82.85,82.85,10621.0,72.7537,72.7625,72.7537,72.7537,10621.0
2020-11-16 10:15:00,82.85,82.86,82.85,82.86,5468.0,72.7537,72.7625,72.7537,72.7625,5468.0
2020-11-16 10:20:00,82.86,82.87,82.85,82.86,97475.0,72.7625,72.7713,72.7537,72.7625,97475.0
2020-11-16 10:25:00,82.87,82.87,82.86,82.87,13713.0,72.7713,72.7713,72.7625,72.7713,13713.0
2020-11-16 10:30:00,82.87,82.88,82.86,82.88,59864.0,72.7713,72.7801,72.7625,72.7801,59864.0
2020-11-16 10:35:00,82.87,82.88,82.87,82.88,41979.0,72.7713,72.7801,72.7713,72.7801,41979.0
2020-11-16 10:40:00,82.88,82.88,82.87,82.88,19427.0,72.7801,72.7801,72.7713,72.7801,19427.0
2020-11-16 10:45:00,82.88,82.88,82.87,82.88,5350.0,72.7801,72.7801,72.7713,72.7801,5350.0
2020-11-16 10:50:00,82.88,82.88,82.87,82.88,13017.0,72.7801,72.7801,72.7713,72.7801,13017.0
2020-11-16 10:55:00,82.87,82.88,82.87,82.87,12959.0,72.7713,72.7801,72.7713,72.7713,12959.0
2020-11-16 11:00:00,82.87,82.88,82.87,82.87,16178.0,72.7713,72.7801,72.7713,72.7713,16178.0
2020-11-16 11:05:00,82.88,82.88,82.87,82.87,30426.0,72.7801,72.7801,72.7713,72.7713,30426.0
2020-11-16 11:10:00,82.88,82.88,82.87,82.87,23703.0,72.7801,72.7801,72.7713,72.7713,23703.0
2020-11-16 11:15:00,82.88,82.88,82.87,82.87,24469.0,72.7801,72.7801,72.7713,72.7713,24469.0
2020-11-16 11:20:00,82.88,82.88,82.87,82.87,24628.0,72.7801,72.7801,72.7713,72.7713,24628.0
2020-11-16 11:25:00,82.88,82.88,82.87,82.87,16295.0,72.7801,72.7801,72.7713,72.7713,16295.0
2020-11-16 11:30:00,82.88,82.88,82.86,82.87,35235.0,72.7801,72.7801,72.7625,72.7713,35235.0
2020-11-16 11:35:00,82.87,82.87,82.85,82.86,124877.0,72.7713,72.7713,72.7537,72.7625,124877.0
2020-11-16 11:40:00,82.86,82.87,82.86,82.86,15311.0,72.7625,72.7713,72.7625,72.7625,15311.0
2020-11-16 11:45:00,82.87,82.88,82.86,82.88,19682.0,72.7713,72.7801,72.7625,72.7801,19682.0
2020-11-16 11:50:00,82.88,82.88,82.87,82.88,13785.0,72.7801,72.7801,72.7713,72.7801,13785.0
2020-11-16 11:55:00,82.87,82.88,82.87,82.88,13050.0,72.7713,72.7801,72.7713,72.7801,13050.0
2020-11-16 12:00:00,82.88,82.88,82.87,82.87,57540.0,72.7801,72.7801,72.7713,72.7713,57540.0
2020-11-16 12:05:00,82.88,82.88,82.87,82.87,38340.0,72.7801,72.7801,72.7713,72.7713,38340.0
2020-11-16 12:10:00,82.88,82.88,82.87,82.88,28471.0,72.7801,72.7801,72.7713,72.7801,28471.0
2020-11-16 12:15:00,82.88,82.88,82.87,82.87,32235.0,72.7801,72.7801,72.7713,72.7713,32235.0
2020-11-16 12:20:00,82.88,82.88,82.87,82.87,20953.0,72.7801,72.7801,72.7713,72.7713,20953.0
2020-11-16 12:25:00,82.88,82.88,82.87,82.87,38747.0,72.7801,72.7801,72.7713,72.7713,38747.0
2020-11-16 12:30:00,82.88,82.88,82.87,82.88,53826.0,72.7801,72.7801,72.7713,72.7801,53826.0
2020-11-16 12:35:00,82.87,82.88,82.87,82.87,13887.0,72.7713,72.7801,72.7713,72.7713,13887.0
2020-11-16 12:40:00,82.88,82.88,82.87,82.88,34710.0,72.7801,72.7801,72.7713,72.7801,34710.0
2020-11-16 12:45:00,82.87,82.88,82.87,82.88,32742.0,72.7713,72.7801,72.7713,72.7801,32742.0
2020-11-16 12:50:00,82.87,82.88,82.87,82.88,18745.0,72.7713,72.7801,72.7713,72.7801,18745.0
2020-11-16 12:55:00,82.88,82.88,82.87,82.87,22791.0,72.7801,72.7801,72.7713,72.7713,22791.0
2020-11-16 13:00:00,82.88,82.88,82.87,82.87,65902.0,72.7801,72.7801,72.7713,72.7713,65902.0
2020-11-16 13:05:00,82.87,82.88,82.87,82.87,18297.0,72.7713,72.7801,72.7713,72.7713,18297.0
2020-11-16 13:10:00,82.87,82.88,82.87,82.87,23622.0,72.7713,72.7801,72.7713,72.7713,23622.0
2020-11-16 13:15:00,82.88,82.88,82.87,82.87,8423.0,72.7801,72.7801,72.7713,72.7713,8423.0
2020-11-16 13:20:00,82.88,82.88,82.87,82.88,28238.0,72.7801,72.7801,72.7713,72.7801,28238.0
2020-11-16 13:25:00,82.88,82.88,82.87,82.88,9377.0,72.7801,72.7801,72.7713,72.7801,9377.0
2020-11-16 13:30:00,82.88,82.88,82.87,82.87,80372.0,72.7801,72.7801,72.7713,72.7713,80372.0
2020-11-16 13:35:00,82.88,82.88,82.87,82.88,78515.0,72.7801,72.7801,72.7713,72.7801,78515.0
2020-11-16 13:40:00,82.88,82.88,82.87,82.88,13101.0,72.7801,72.7801,72.7713,72.7801,13101.0
2020-11-16 13:45:00,82.87,82.88,82.87,82.87,9362.0,72.7713,72.7801,72.7713,72.7713,9362.0
2020-11-16 13:50:00,82.88,82.88,82.87,82.87,34733.0,72.7801,72.7801,72.7713,72.7713,34733.0
2020-11-16 13:55:00,82.87,82.88,82.87,82.88,41891.0,72.7713,72.7801,72.7713,72.7801,41891.0
2020-11-16 14:00:00,82.87,82.88,82.87,82.87,64160.0,72.7713,72.7801,72.7713,72.7713,64160.0
2020-11-16 14:05:00,82.88,82.88,82.87,82.87,22960.0,72.7801,72.7801,72.7713,72.7713,22960.0
2020-11-16 14:10:00,82.88,82.88,82.87,82.87,37613.0,72.7801,72.7801,72.7713,72.7713,37613.0
2020-11-16 14:15:00,82.88,82.88,82.87,82.88,10239.0,72.7801,72.7801,72.7713,72.7801,10239.0
2020-11-16 14:20:00,82.88,82.88,82.87,82.87,18532.0,72.7801,72.7801,72.7713,72.7713,18532.0
2020-11-16 14:25:00,82.88,82.88,82.87,82.88,13963.0,72.7801,72.7801,72.7713,72.7801,13963.0
2020-11-16 14:30:00,82.88,82.88,82.87,82.87,12982.0,72.7801,72.7801,72.7713,72.7713,12982.0
2020-11-16 14:35:00,82.87,82.88,82.87,82.87,11513.0,72.7713,72.7801,72.7713,72.7713,11513.0
2020-11-16 14:40:00,82.87,82.88,82.87,82.87,14973.0,72.7713,72.7801,72.7713,72.7713,14973.0
2020-11-16 14:45:00,82.87,82.88,82.87,82.88,7754.0,72.7713,72.7801,72.7713,72.7801,7754.0
2020-11-16 14:50:00,82.87,82.88,82.87,82.87,22434.0,72.7713,72.7801,72.7713,72.7713,22434.0
2020-11-16 14:55:00,82.88,82.88,82.87,82.88,52354.0,72.7801,72.7801,72.7713,72.7801,52354.0
2020-11-16 15:00:00,82.88,82.88,82.87,82.88,62355.0,72.7801,72.7801,72.7713,72.7801,62355.0
2020-11-16 15:05:00,82.88,82.88,82.87,82.88,40377.0,72.7801,72.7801,72.7713,72.7801,40377.0
2020-11-16 15:10:00,82.88,82.88,82.87,82.87,15692.0,72.7801,72.7801,72.7713,72.7713,15692.0
2020-11-16 15:15:00,82.88,82.88,82.87,82.88,20455.0,72.7801,72.7801,72.7713,72.7801,20455.0
2020-11-16 15:20:00,82.88,82.88,82.87,82.88,9308.0,72.7801,72.7801,72.7713,72.7801,9308.0
2020-11-16 15:25:00,82.88,82.88,82.87,82.88,23621.0,72.7801,72.7801,72.7713,72.7801,23621.0
2020-11-16 15:30:00,82.87,82.88,82.87,82.88,16155.0,72.7713,72.7801,72.7713,72.7801,16155.0
2020-11-16 15:35:00,82.88,82.88,82.87,82.88,32621.0,72.7801,72.7801,72.7713,72.7801,32621.0
2020-11-16 15:40:00,82.88,82.89,82.87,82.89,41807.0,72.7801,72.7889,72.7713,72.7889,41807.0
2020-11-16 15:45:00,82.88,82.89,82.88,82.88,148858.0,72.7801,72.7889,72.7801,72.7801,148858.0
2020-11-16 15:50:00,82.89,82.9,82.88,82.9,241620.0,72.7889,72.7976,72.7801,72.7976,241620.0
2020-11-16 15:55:00,82.9,82.9,82.89,82.9,186405.0,72.7976,72.7976,72.7889,72.7976,186405.0
2020-11-17 09:30:00,82.91,82.92,82.89,82.92,57637.0,72.8064,72.8152,72.7889,72.8152,57637.0
2020-11-17 09:35:00,82.92,82.92,82.91,82.92,9154.0,72.8152,72.8152,72.8064,72.8152,9154.0
2020-11-17 09:40:00,82.91,82.92,82.91,82.92,14794.0,72.8064,72.8152,72.8064,72.8152,14794.0
2020-11-17 09:45:00,82.92,82.92,82.91,82.92,20898.0,72.8152,72.8152,72.8064,72.8152,20898.0
2020-11-17 09:50:00,82.92,82.92,82.91,82.92,13782.0,72.8152,72.8152,72.8064,72.8152,13782.0
2020-11-17 09:55:00,82.91,82.92,82.91,82.91,12464.0,72.8064,72.8152,72.8064,72.8064,12464.0
2020-11-17 10:00:00,82.92,82.93,82.91,82.93,36314.0,72.8152,72.824,72.8064,72.824,36314.0
2020-11-17 10:05:00,82.92,82.93,82.91,82.92,94423.0,72.8152,72.824,72.8064,72.8152,94423.0
2020-11-17 10:10:00,82.91,82.92,82.91,82.91,52810.0,72.8064,72.8152,72.8064,72.8064,52810.0
2020-11-17 10:15:00,82.91,82.92,82.91,82.92,44584.0,72.8064,72.8152,72.8064,72.8152,44584.0
2020-11-17 10:20:00,82.92,82.92,82.91,82.91,52530.0,72.8152,72.8152,72.8064,72.8064,52530.0
2020-11-17 10:25:00,82.91,82.92,82.91,82.92,53120.0,72.8064,72.8152,72.8064,72.8152,53120.0
2020-11-17 10:30:00,82.91,82.92,82.9,82.91,26702.0,72.8064,72.8152,72.7976,72.8064,26702.0
2020-11-17 10:35:00,82.9,82.92,82.9,82.92,23673.0,72.7976,72.8152,72.7976,72.8152,23673.0
2020-11-17 10:40:00,82.92,82.92,82.91,82.92,42355.0,72.8152,72.8152,72.8064,72.8152,42355.0
2020-11-17 10:45:00,82.92,82.92,82.9,82.91,16803.0,72.8152,72.8152,72.7976,72.8064,16803.0
2020-11-17 10:50:00,82.9,82.92,82.9,82.91,21115.0,72.7976,72.8152,72.7976,72.8064,21115.0
2020-11-17 10:55:00,82.92,82.92,82.91,82.92,20604.0,72.8152,72.8152,72.8064,72.8152,20604.0
2020-11-17 11:00:00,82.92,82.92,82.91,82.91,11588.0,72.8152,72.8152,72.8064,72.8064,11588.0
2020-11-17 11:05:00,82.91,82.92,82.91,82.91,32233.0,72.8064,72.8152,72.8064,72.8064,32233.0
2020-11-17 11:10:00,82.92,82.92,82.91,82.92,23089.0,72.8152,72.8152,72.8064,72.8152,23089.0
2020-11-17 11:15:00,82.91,82.93,82.91,82.92,86610.0,72.8064,72.824,72.8064,72.8152,86610.0
2020-11-17 11:20:00,82.92,82.93,82.91,82.92,71607.0,72.8152,72.824,72.8064,72.8152,71607.0
2020-11-17 11:25:00,82.91,82.92,82.91,82.91,15427.0,72.8064,72.8152,72.8064,72.8064,15427.0
2020-11-17 11:30:00,82.92,82.92,82.91,82.91,10501.0,72.8152,72.8152,72.8064,72.8064,10501.0
2020-11-17 11:35:00,82.91,82.92,82.91,82.91,10515.0,72.8064,72.8152,72.8064,72.8064,10515.0
2020-11-17 11:40:00,82.92,82.92,82.91,82.91,29443.0,72.8152,72.8152,72.8064,72.8064,29443.0
2020-11-17 11:45:00,82.91,82.92,82.9,82.9,25989.0,72.8064,72.8152,72.7976,72.7976,25989.0
2020-11-17 11:50:00,82.91,82.91,82.9,82.91,18508.0,72.8064,72.8064,72.7976,72.8064,18508.0
2020-11-17 11:55:00,82.91,82.92,82.9,82.92,44362.0,72.8064,72.8152,72.7976,72.8152,44362.0
2020-11-17 12:00:00,82.91,82.92,82.91,82.92,11333.0,72.8064,72.8152,72.8064,72.8152,11333.0
2020-11-17 12:05:00,82.91,82.92,82.9,82.9,16466.0,72.8064,72.8152,72.7976,72.7976,16466.0
2020-11-17 12:10:00,82.9,82.91,82.9,82.9,28506.0,72.7976,72.8064,72.7976,72.7976,28506.0
2020-11-17 12:15:00,82.9,82.9,82.89,82.9,20163.0,72.7976,72.7976,72.7889,72.7976,20163.0
2020-11-17 12:20:00,82.9,82.9,82.89,82.89,21164.0,72.7976,72.7976,72.7889,72.7889,21164.0
2020-11-17 12:25:00,82.89,82.91,82.89,82.91,14218.0,72.7889,72.8064,72.7889,72.8064,14218.0
2020-11-17 12:30:00,82.9,82.91,82.9,82.9,7721.0,72.7976,72.8064,72.7976,72.7976,7721.0
2020-11-17 12:35:00,82.9,82.91,82.9,82.9,28782.0,72.7976,72.8064,72.7976,72.7976,28782.0
2020-11-17 12:40:00,82.9,82.91,82.9,82.9,20165.0,72.7976,72.8064,72.7976,72.7976,20165.0
2020-11-17 12:45:00,82.9,82.91,82.89,82.91,34990.0,72.7976,72.8064,72.7889,72.8064,34990.0
2020-11-17 12:50:00,82.91,82.91,82.9,82.91,17414.0,72.8064,72.8064,72.7976,72.8064,17414.0
2020-11-17 12:55:00,82.9,82.91,82.9,82.9,11289.0,72.7976,72.8064,72.7976,72.7976,11289.0
2020-11-17 13:00:00,82.9,82.91,82.89,82.91,18692.0,72.7976,72.8064,72.7889,72.8064,18692.0
2020-11-17 13:05:00,82.9,82.91,82.9,82.91,18089.0,72.7976,72.8064,72.7976,72.8064,18089.0
2020-11-17 13:10:00,82.91,82.92,82.9,82.91,13805.0,72.8064,72.8152,72.7976,72.8064,13805.0
2020-11-17 13:15:00,82.91,82.93,82.91,82.93,135856.0,72.8064,72.824,72.8064,72.824,135856.0
2020-11-17 13:20:00,82.92,82.93,82.92,82.92,25544.0,72.8152,72.824,72.8152,72.8152,25544.0
2020-11-17 13:25:00,82.92,82.93,82.92,82.92,43805.0,72.8152,72.824,72.8152,72.8152,43805.0
2020-11-17 13:30:00,82.93,82.93,82.92,82.92,12684.0,72.824,72.824,72.8152,72.8152,12684.0
2020-11-17 13:35:00,82.92,82.93,82.91,82.92,23813.0,72.8152,72.824,72.8064,72.8152,23813.0
2020-11-17 13:40:00,82.92,82.92,82.91,82.92,9313.0,72.8152,72.8152,72.8064,72.8152,9313.0
2020-11-17 13:45:00,82.92,82.92,82.91,82.92,40606.0,72.8152,72.8152,72.8064,72.8152,40606.0
2020-11-17 13:50:00,82.92,82.93,82.91,82.93,11600.0,72.8152,72.824,72.8064,72.824,11600.0
2020-11-17 13:55:00,82.93,82.93,82.92,82.92,35648.0,72.824,72.824,72.8152,72.8152,35648.0
2020-11-17 14:00:00,82.92,82.93,82.92,82.92,25316.0,72.8152,72.824,72.8152,72.8152,25316.0
2020-11-17 14:05:00,82.92,82.93,82.92,82.92,50435.0,72.8152,72.824,72.8152,72.8152,50435.0
2020-11-17 14:10:00,82.92,82.93,82.92,82.92,10705.0,72.8152,72.824,72.8152,72.8152,10705.0
2020-11-17 14:15:00,82.93,82.93,82.92,82.93,15491.0,72.824,72.824,72.8152,72.824,15491.0
2020-11-17 14:20:00,82.92,82.93,82.91,82.91,11488.0,72.8152,72.824,72.8064,72.8064,11488.0
2020-11-17 14:25:00,82.92,82.92,82.91,82.92,16304.0,72.8152,72.8152,72.8064,72.8152,16304.0
2020-11-17 14:30:00,82.92,82.93,82.91,82.93,21478.0,72.8152,72.824,72.8064,72.824,21478.0
2020-11-17 14:35:00,82.92,82.93,82.92,82.92,211733.0,72.8152,72.824,72.8152,72.8152,211733.0
2020-11-17 14:40:00,82.92,82.93,82.92,82.93,16315.0,72.8152,72.824,72.8152,72.824,16315.0
2020-11-17 14:45:00,82.92,82.93,82.92,82.92,10611.0,72.8152,72.824,72.8152,72.8152,10611.0
2020-11-17 14:50:00,82.92,82.93,82.92,82.92,33744.0,72.8152,72.824,72.8152,72.8152,33744.0
2020-11-17 14:55:00,82.92,82.93,82.92,82.92,21705.0,72.8152,72.824,72.8152,72.8152,21705.0
2020-11-17 15:00:00,82.92,82.93,82.92,82.92,24404.0,72.8152,72.824,72.8152,72.8152,24404.0
2020-11-17 15:05:00,82.92,82.93,82.92,82.93,25949.0,72.8152,72.824,72.8152,72.824,25949.0
2020-11-17 15:10:00,82.92,82.94,82.92,82.94,63437.0,72.8152,72.8328,72.8152,72.8328,63437.0
2020-11-17 15:15:00,82.93,82.94,82.93,82.93,23286.0,72.824,72.8328,72.824,72.824,23286.0
2020-11-17 15:20:00,82.93,82.94,82.92,82.93,27730.0,72.824,72.8328,72.8152,72.824,27730.0
2020-11-17 15:25:00,82.92,82.93,82.92,82.92,18626.0,72.8152,72.824,72.8152,72.8152,18626.0
2020-11-17 15:30:00,82.92,82.93,82.92,82.92,29120.0,72.8152,72.824,72.8152,72.8152,29120.0
2020-11-17 15:35:00,82.93,82.94,82.92,82.94,62778.0,72.824,72.8328,72.8152,72.8328,62778.0
2020-11-17 15:40:00,82.94,82.94,82.93,82.94,64929.0,72.8328,72.8328,72.824,72.8328,64929.0
2020-11-17 15:45:00,82.94,82.94,82.93,82.94,49369.0,72.8328,72.8328,72.824,72.8328,49369.0
2020-11-17 15:50:00,82.94,82.94,82.93,82.94,43090.0,72.8328,72.8328,72.824,72.8328,43090.0
2020-11-17 15:55:00,82.93,82.94,82.91,82.91,101939.0,72.824,72.8328,72.8064,72.8064,101939.0
2020-11-18 09:30:00,82.93,82.94,82.91,82.92,72923.0,72.824,72.8328,72.8064,72.8152,72923.0
2020-11-18 09:35:00,82.92,82.93,82.91,82.92,7318.0,72.8152,72.824,72.8064,72.8152,7318.0
2020-11-18 09:40:00,82.93,82.93,82.91,82.91,65092.0,72.824,72.824,72.8064,72.8064,65092.0
2020-11-18 09:45:00,82.91,82.92,82.9,82.91,47360.0,72.8064,72.8152,72.7976,72.8064,47360.0
2020-11-18 09:50:00,82.91,82.93,82.9,82.92,54735.0,72.8064,72.824,72.7976,72.8152,54735.0
2020-11-18 09:55:00,82.92,82.92,82.9,82.9,141258.0,72.8152,72.8152,72.7976,72.7976,141258.0
2020-11-18 10:00:00,82.9,82.91,82.89,82.9,1573852.0,72.7976,72.8064,72.7889,72.7976,1573852.0
2020-11-18 10:05:00,82.9,82.91,82.89,82.91,56218.0,72.7976,72.8064,72.7889,72.8064,56218.0
2020-11-18 10:10:00,82.91,82.91,82.9,82.91,8212.0,72.8064,72.8064,72.7976,72.8064,8212.0
2020-11-18 10:15:00,82.91,82.91,82.9,82.91,102956.0,72.8064,72.8064,72.7976,72.8064,102956.0
2020-11-18 10:20:00,82.91,82.91,82.9,82.9,17603.0,72.8064,72.8064,72.7976,72.7976,17603.0
2020-11-18 10:25:00,82.91,82.91,82.9,82.91,7430.0,72.8064,72.8064,72.7976,72.8064,7430.0
2020-11-18 10:30:00,82.91,82.92,82.91,82.92,54262.0,72.8064,72.8152,72.8064,72.8152,54262.0
2020-11-18 10:35:00,82.92,82.92,82.91,82.92,93145.0,72.8152,72.8152,72.8064,72.8152,93145.0
2020-11-18 10:40:00,82.92,82.92,82.91,82.92,73122.0,72.8152,72.8152,72.8064,72.8152,73122.0
2020-11-18 10:45:00,82.91,82.92,82.91,82.92,12199.0,72.8064,72.8152,72.8064,72.8152,12199.0
2020-11-18 10:50:00,82.92,82.93,82.91,82.93,23330.0,72.8152,72.824,72.8064,72.824,23330.0
2020-11-18 10:55:00,82.93,82.93,82.92,82.93,4476.0,72.824,72.824,72.8152,72.824,4476.0
2020-11-18 11:00:00,82.92,82.93,82.92,82.92,10743.0,72.8152,72.824,72.8152,72.8152,10743.0
2020-11-18 11:05:00,82.92,82.93,82.92,82.92,11497.0,72.8152,72.824,72.8152,72.8152,11497.0
2020-11-18 11:10:00,82.92,82.93,82.92,82.93,5574.0,72.8152,72.824,72.8152,72.824,5574.0
2020-11-18 11:15:00,82.92,82.93,82.92,82.93,5713.0,72.8152,72.824,72.8152,72.824,5713.0
2020-11-18 11:20:00,82.92,82.93,82.91,82.92,40493.0,72.8152,72.824,72.8064,72.8152,40493.0
2020-11-18 11:25:00,82.92,82.93,82.92,82.93,12127.0,72.8152,72.824,72.8152,72.824,12127.0
2020-11-18 11:30:00,82.92,82.94,82.92,82.94,78753.0,72.8152,72.8328,72.8152,72.8328,78753.0
2020-11-18 11:35:00,82.93,82.94,82.93,82.94,19193.0,72.824,72.8328,72.824,72.8328,19193.0
2020-11-18 11:40:00,82.93,82.94,82.92,82.93,34977.0,72.824,72.8328,72.8152,72.824,34977.0
2020-11-18 11:45:00,82.92,82.93,82.92,82.93,28836.0,72.8152,72.824,72.8152,72.824,28836.0
2020-11-18 11:50:00,82.92,82.93,82.92,82.92,46161.0,72.8152,72.824,72.8152,72.8152,46161.0
2020-11-18 11:55:00,82.92,82.93,82.92,82.92,14311.0,72.8152,72.824,72.8152,72.8152,14311.0
2020-11-18 12:00:00,82.92,82.93,82.92,82.92,40294.0,72.8152,72.824,72.8152,72.8152,40294.0
2020-11-18 12:05:00,82.92,82.93,82.92,82.92,99852.0,72.8152,72.824,72.8152,72.8152,99852.0
2020-11-18 12:10:00,82.92,82.93,82.92,82.92,13994.0,72.8152,72.824,72.8152,72.8152,13994.0
2020-11-18 12:15:00,82.92,82.93,82.92,82.92,15850.0,72.8152,72.824,72.8152,72.8152,15850.0
2020-11-18 12:20:00,82.92,82.93,82.92,82.92,37228.0,72.8152,72.824,72.8152,72.8152,37228.0
2020-11-18 12:25:00,82.92,82.93,82.92,82.92,45508.0,72.8152,72.824,72.8152,72.8152,45508.0
2020-11-18 12:30:00,82.92,82.93,82.92,82.93,35947.0,72.8152,72.824,72.8152,72.824,35947.0
2020-11-18 12:35:00,82.92,82.93,82.92,82.92,7567.0,72.8152,72.824,72.8152,72.8152,7567.0
2020-11-18 12:40:00,82.92,82.93,82.91,82.91,17954.0,72.8152,72.824,72.8064,72.8064,17954.0
2020-11-18 12:45:00,82.91,82.92,82.91,82.91,25505.0,72.8064,72.8152,72.8064,72.8064,25505.0
2020-11-18 12:50:00,82.91,82.92,82.91,82.92,20173.0,72.8064,72.8152,72.8064,72.8152,20173.0
2020-11-18 12:55:00,82.92,82.92,82.91,82.92,15577.0,72.8152,72.8152,72.8064,72.8152,15577.0
2020-11-18 13:00:00,82.91,82.92,82.91,82.91,18642.0,72.8064,72.8152,72.8064,72.8064,18642.0
2020-11-18 13:05:00,82.92,82.92,82.91,82.92,18184.0,72.8152,72.8152,72.8064,72.8152,18184.0
2020-11-18 13:10:00,82.91,82.92,82.9,82.91,27276.0,72.8064,72.8152,72.7976,72.8064,27276.0
2020-11-18 13:15:00,82.91,82.91,82.9,82.91,15741.0,72.8064,72.8064,72.7976,72.8064,15741.0
2020-11-18 13:20:00,82.91,82.92,82.9,82.92,40989.0,72.8064,72.8152,72.7976,72.8152,40989.0
2020-11-18 13:25:00,82.92,82.92,82.91,82.92,34066.0,72.8152,72.8152,72.8064,72.8152,34066.0
2020-11-18 13:30:00,82.92,82.92,82.91,82.91,27772.0,72.8152,72.8152,72.8064,72.8064,27772.0
2020-11-18 13:35:00,82.91,82.92,82.91,82.91,22640.0,72.8064,72.8152,72.8064,72.8064,22640.0
2020-11-18 13:40:00,82.92,82.92,82.91,82.91,20824.0,72.8152,72.8152,72.8064,72.8064,20824.0
2020-11-18 13:45:00,82.92,82.92,82.9,82.91,38566.0,72.8152,72.8152,72.7976,72.8064,38566.0
2020-11-18 13:50:00,82.91,82.92,82.9,82.92,41925.0,72.8064,72.8152,72.7976,72.8152,41925.0
2020-11-18 13:55:00,82.92,82.92,82.91,82.91,20406.0,72.8152,72.8152,72.8064,72.8064,20406.0
2020-11-18 14:00:00,82.91,82.92,82.89,82.89,33512.0,72.8064,72.8152,72.7889,72.7889,33512.0
2020-11-18 14:05:00,82.89,82.9,82.89,82.89,36448.0,72.7889,72.7976,72.7889,72.7889,36448.0
2020-11-18 14:10:00,82.9,82.9,82.89,82.9,18454.0,72.7976,72.7976,72.7889,72.7976,18454.0
2020-11-18 14:15:00,82.9,82.9,82.89,82.89,26789.0,72.7976,72.7976,72.7889,72.7889,26789.0
2020-11-18 14:20:00,82.9,82.9,82.89,82.9,90124.0,72.7976,72.7976,72.7889,72.7976,90124.0
2020-11-18 14:25:00,82.9,82.9,82.89,82.89,34990.0,72.7976,72.7976,72.7889,72.7889,34990.0
2020-11-18 14:30:00,82.89,82.9,82.89,82.89,35275.0,72.7889,72.7976,72.7889,72.7889,35275.0
2020-11-18 14:35:00,82.89,82.9,82.89,82.89,92399.0,72.7889,72.7976,72.7889,72.7889,92399.0
2020-11-18 14:40:00,82.89,82.9,82.89,82.89,55112.0,72.7889,72.7976,72.7889,72.7889,55112.0
2020-11-18 14:45:00,82.89,82.9,82.89,82.89,41544.0,72.7889,72.7976,72.7889,72.7889,41544.0
2020-11-18 14:50:00,82.9,82.9,82.89,82.89,32221.0,72.7976,72.7976,72.7889,72.7889,32221.0
2020-11-18 14:55:00,82.89,82.9,82.89,82.89,62315.0,72.7889,72.7976,72.7889,72.7889,62315.0
2020-11-18 15:00:00,82.89,82.9,82.89,82.89,53506.0,72.7889,72.7976,72.7889,72.7889,53506.0
2020-11-18 15:05:00,82.89,82.9,82.89,82.9,50710.0,72.7889,72.7976,72.7889,72.7976,50710.0
2020-11-18 15:10:00,82.9,82.9,82.89,82.89,64020.0,72.7976,72.7976,72.7889,72.7889,64020.0
2020-11-18 15:15:00,82.89,82.9,82.89,82.89,35627.0,72.7889,72.7976,72.7889,72.7889,35627.0
2020-11-18 15:20:00,82.89,82.9,82.89,82.9,41796.0,72.7889,72.7976,72.7889,72.7976,41796.0
2020-11-18 15:25:00,82.9,82.9,82.89,82.89,35008.0,72.7976,72.7976,72.7889,72.7889,35008.0
2020-11-18 15:30:00,82.89,82.9,82.89,82.9,57449.0,72.7889,72.7976,72.7889,72.7976,57449.0
2020-11-18 15:35:00,82.89,82.9,82.88,82.88,83433.0,72.7889,72.7976,72.7801,72.7801,83433.0
2020-11-18 15:40:00,82.89,82.91,82.88,82.91,138780.0,72.7889,72.8064,72.7801,72.8064,138780.0
2020-11-18 15:45:00,82.91,82.91,82.9,82.9,30925.0,72.8064,72.8064,72.7976,72.7976,30925.0
2020-11-18 15:50:00,82.9,82.91,82.88,82.89,98645.0,72.7976,72.8064,72.7801,72.7889,98645.0
2020-11-18 15:55:00,82.89,82.9,82.88,82.9,207217.0,72.7889,72.7976,72.7801,72.7976,207217.0
2020-11-19 09:30:00,82.88,82.96,82.88,82.94,119991.0,72.7801,72.8503,72.7801,72.8328,119991.0
2020-11-19 09:35:00,82.94,82.94,82.92,82.94,38646.0,72.8328,72.8328,72.8152,72.8328,38646.0
2020-11-19 09:40:00,82.93,82.94,82.93,82.94,2111227.0,72.824,72.8328,72.824,72.8328,2111227.0
2020-11-19 09:45:00,82.93,82.94,82.93,82.93,20558.0,72.824,72.8328,72.824,72.824,20558.0
2020-11-19 09:50:00,82.93,82.94,82.93,82.93,15018.0,72.824,72.8328,72.824,72.824,15018.0
2020-11-19 09:55:00,82.94,82.94,82.93,82.94,12261.0,72.8328,72.8328,72.824,72.8328,12261.0
2020-11-19 10:00:00,82.93,82.94,82.93,82.94,28784.0,72.824,72.8328,72.824,72.8328,28784.0
2020-11-19 10:05:00,82.94,82.94,82.92,82.92,53403.0,72.8328,72.8328,72.8152,72.8152,53403.0
2020-11-19 10:10:00,82.92,82.93,82.92,82.92,54867.0,72.8152,72.824,72.8152,72.8152,54867.0
2020-11-19 10:15:00,82.92,82.93,82.92,82.93,21160.0,72.8152,72.824,72.8152,72.824,21160.0
2020-11-19 10:20:00,82.93,82.93,82.92,82.92,30448.0,72.824,72.824,72.8152,72.8152,30448.0
2020-11-19 10:25:00,82.92,82.93,82.92,82.92,78417.0,72.8152,72.824,72.8152,72.8152,78417.0
2020-11-19 10:30:00,82.93,82.93,82.92,82.92,38593.0,72.824,72.824,72.8152,72.8152,38593.0
2020-11-19 10:35:00,82.93,82.93,82.92,82.93,32787.0,72.824,72.824,72.8152,72.824,32787.0
2020-11-19 10:40:00,82.92,82.93,82.92,82.92,73155.0,72.8152,72.824,72.8152,72.8152,73155.0
2020-11-19 10:45:00,82.92,82.94,82.92,82.94,99110.0,72.8152,72.8328,72.8152,72.8328,99110.0
2020-11-19 10:50:00,82.94,82.94,82.93,82.94,75116.0,72.8328,72.8328,72.824,72.8328,75116.0
2020-11-19 10:55:00,82.94,82.94,82.93,82.93,38130.0,72.8328,72.8328,72.824,72.824,38130.0
2020-11-19 11:00:00,82.94,82.94,82.93,82.94,72342.0,72.8328,72.8328,72.824,72.8328,72342.0
2020-11-19 11:05:00,82.94,82.94,82.93,82.94,57229.0,72.8328,72.8328,72.824,72.8328,57229.0
2020-11-19 11:10:00,82.94,82.94,82.93,82.94,39704.0,72.8328,72.8328,72.824,72.8328,39704.0
2020-11-19 11:15:00,82.94,82.94,82.93,82.94,82570.0,72.8328,72.8328,72.824,72.8328,82570.0
2020-11-19 11:20:00,82.94,82.94,82.93,82.94,51363.0,72.8328,72.8328,72.824,72.8328,51363.0
2020-11-19 11:25:00,82.94,82.94,82.93,82.94,39929.0,72.8328,72.8328,72.824,72.8328,39929.0
2020-11-19 11:30:00,82.93,82.94,82.93,82.94,58861.0,72.824,72.8328,72.824,72.8328,58861.0
2020-11-19 11:35:00,82.94,82.94,82.93,82.94,44633.0,72.8328,72.8328,72.824,72.8328,44633.0
2020-11-19 11:40:00,82.94,82.95,82.93,82.95,51358.0,72.8328,72.8415,72.824,72.8415,51358.0
2020-11-19 11:45:00,82.95,82.95,82.94,82.95,18182.0,72.8415,72.8415,72.8328,72.8415,18182.0
2020-11-19 11:50:00,82.95,82.96,82.94,82.95,66463.0,72.8415,72.8503,72.8328,72.8415,66463.0
2020-11-19 11:55:00,82.96,82.96,82.95,82.95,32331.0,72.8503,72.8503,72.8415,72.8415,32331.0
2020-11-19 12:00:00,82.95,82.96,82.95,82.95,18829.0,72.8415,72.8503,72.8415,72.8415,18829.0
2020-11-19 12:05:00,82.95,82.96,82.95,82.96,27054.0,72.8415,72.8503,72.8415,72.8503,27054.0
2020-11-19 12:10:00,82.95,82.96,82.95,82.95,28746.0,72.8415,72.8503,72.8415,72.8415,28746.0
2020-11-19 12:15:00,82.96,82.97,82.95,82.97,32131.0,72.8503,72.8591,72.8415,72.8591,32131.0
2020-11-19 12:20:00,82.97,82.97,82.96,82.97,47143.0,72.8591,72.8591,72.8503,72.8591,47143.0
2020-11-19 12:25:00,82.97,82.97,82.96,82.97,26055.0,72.8591,72.8591,72.8503,72.8591,26055.0
2020-11-19 12:30:00,82.96,82.97,82.96,82.97,26902.0,72.8503,72.8591,72.8503,72.8591,26902.0
2020-11-19 12:35:00,82.97,82.97,82.96,82.97,28720.0,72.8591,72.8591,72.8503,72.8591,28720.0
2020-11-19 12:40:00,82.97,82.97,82.96,82.97,84252.0,72.8591,72.8591,72.8503,72.8591,84252.0
2020-11-19 12:45:00,82.97,82.97,82.96,82.97,21281.0,72.8591,72.8591,72.8503,72.8591,21281.0
2020-11-19 12:50:00,82.97,82.97,82.96,82.97,16720.0,72.8591,72.8591,72.8503,72.8591,16720.0
2020-11-19 12:55:00,82.97,82.97,82.96,82.97,18998.0,72.8591,72.8591,72.8503,72.8591,18998.0
2020-11-19 13:00:00,82.97,82.97,82.96,82.97,45736.0,72.8591,72.8591,72.8503,72.8591,45736.0
2020-11-19 13:05:00,82.97,82.97,82.96,82.97,36143.0,72.8591,72.8591,72.8503,72.8591,36143.0
2020-11-19 13:10:00,82.97,82.97,82.96,82.97,40651.0,72.8591,72.8591,72.8503,72.8591,40651.0
2020-11-19 13:15:00,82.97,82.97,82.96,82.97,26689.0,72.8591,72.8591,72.8503,72.8591,26689.0
2020-11-19 13:20:00,82.97,82.98,82.96,82.98,28332.0,72.8591,72.8679,72.8503,72.8679,28332.0
2020-11-19 13:25:00,82.98,82.98,82.97,82.98,22238.0,72.8679,72.8679,72.8591,72.8679,22238.0
2020-11-19 13:30:00,82.97,82.98,82.97,82.98,41915.0,72.8591,72.8679,72.8591,72.8679,41915.0
2020-11-19 13:35:00,82.98,82.98,82.97,82.98,70534.0,72.8679,72.8679,72.8591,72.8679,70534.0
2020-11-19 13:40:00,82.98,82.98,82.97,82.98,28089.0,72.8679,72.8679,72.8591,72.8679,28089.0
2020-11-19 13:45:00,82.97,82.98,82.97,82.98,24631.0,72.8591,72.8679,72.8591,72.8679,24631.0
2020-11-19 13:50:00,82.98,82.98,82.97,82.98,35537.0,72.8679,72.8679,72.8591,72.8679,35537.0
2020-11-19 13:55:00,82.98,82.98,82.97,82.97,28209.0,72.8679,72.8679,72.8591,72.8591,28209.0
2020-11-19 14:00:00,82.98,82.99,82.97,82.98,35824.0,72.8679,72.8767,72.8591,72.8679,35824.0
2020-11-19 14:05:00,82.98,82.99,82.98,82.98,71279.0,72.8679,72.8767,72.8679,72.8679,71279.0
2020-11-19 14:10:00,82.98,82.99,82.98,82.98,24556.0,72.8679,72.8767,72.8679,72.8679,24556.0
2020-11-19 14:15:00,82.99,82.99,82.98,82.98,55089.0,72.8767,72.8767,72.8679,72.8679,55089.0
2020-11-19 14:20:00,82.99,82.99,82.98,82.98,31189.0,72.8767,72.8767,72.8679,72.8679,31189.0
2020-11-19 14:25:00,82.99,83.0,82.98,83.0,28265.0,72.8767,72.8855,72.8679,72.8855,28265.0
2020-11-19 14:30:00,83.0,83.0,82.99,83.0,23253.0,72.8855,72.8855,72.8767,72.8855,23253.0
2020-11-19 14:35:00,83.0,83.0,82.99,83.0,27346.0,72.8855,72.8855,72.8767,72.8855,27346.0
2020-11-19 14:40:00,83.0,83.01,82.99,83.01,74524.0,72.8855,72.8942,72.8767,72.8942,74524.0
2020-11-19 14:45:00,83.0,83.01,83.0,83.01,98997.0,72.8855,72.8942,72.8855,72.8942,98997.0
2020-11-19 14:50:00,83.01,83.01,83.0,83.0,120905.0,72.8942,72.8942,72.8855,72.8855,120905.0
2020-11-19 14:55:00,83.0,83.0,82.99,83.0,34971.0,72.8855,72.8855,72.8767,72.8855,34971.0
2020-11-19 15:00:00,82.99,83.0,82.99,83.0,39839.0,72.8767,72.8855,72.8767,72.8855,39839.0
2020-11-19 15:05:00,82.99,83.0,82.99,82.99,25982.0,72.8767,72.8855,72.8767,72.8767,25982.0
2020-11-19 15:10:00,83.0,83.0,82.99,83.0,55072.0,72.8855,72.8855,72.8767,72.8855,55072.0
2020-11-19 15:15:00,83.0,83.0,82.99,83.0,42301.0,72.8855,72.8855,72.8767,72.8855,42301.0
2020-11-19 15:20:00,83.0,83.0,82.98,82.98,54598.0,72.8855,72.8855,72.8679,72.8679,54598.0
2020-11-19 15:25:00,82.98,82.99,82.98,82.98,31355.0,72.8679,72.8767,72.8679,72.8679,31355.0
2020-11-19 15:30:00,82.99,82.99,82.98,82.99,34466.0,72.8767,72.8767,72.8679,72.8767,34466.0
2020-11-19 15:35:00,82.98,82.99,82.98,82.98,90115.0,72.8679,72.8767,72.8679,72.8679,90115.0
2020-11-19 15:40:00,82.99,82.99,82.98,82.99,61541.0,72.8767,72.8767,72.8679,72.8767,61541.0
2020-11-19 15:45:00,82.98,82.99,82.98,82.98,68968.0,72.8679,72.8767,72.8679,72.8679,68968.0
2020-11-19 15:50:00,82.98,82.99,82.98,82.98,102339.0,72.8679,72.8767,72.8679,72.8679,102339.0
2020-11-19 15:55:00,82.99,82.99,82.98,82.98,97288.0,72.8767,72.8767,72.8679,72.8679,97288.0
2020-11-20 09:30:00,83.03,83.04,82.96,82.96,58364.0,72.9118,72.9206,72.8503,72.8503,58364.0
2020-11-20 09:35:00,82.97,82.97,82.96,82.97,18388.0,72.8591,72.8591,72.8503,72.8591,18388.0
2020-11-20 09:40:00,82.97,82.97,82.96,82.96,21860.0,72.8591,72.8591,72.8503,72.8503,21860.0
2020-11-20 09:45:00,82.97,82.97,82.96,82.97,13387.0,72.8591,72.8591,72.8503,72.8591,13387.0
2020-11-20 09:50:00,82.97,82.97,82.94,82.95,72625.0,72.8591,72.8591,72.8328,72.8415,72625.0
2020-11-20 09:55:00,82.95,82.95,82.93,82.94,34228.0,72.8415,72.8415,72.824,72.8328,34228.0
2020-11-20 10:00:00,82.94,82.94,82.93,82.94,22667.0,72.8328,72.8328,72.824,72.8328,22667.0
2020-11-20 10:05:00,82.94,82.94,82.92,82.93,61484.0,72.8328,72.8328,72.8152,72.824,61484.0
2020-11-20 10:10:00,82.93,82.93,82.91,82.93,42278.0,72.824,72.824,72.8064,72.824,42278.0
2020-11-20 10:15:00,82.92,82.92,82.91,82.92,149032.0,72.8152,72.8152,72.8064,72.8152,149032.0
2020-11-20 10:20:00,82.92,82.92,82.91,82.92,18431.0,72.8152,72.8152,72.8064,72.8152,18431.0
2020-11-20 10:25:00,82.92,82.92,82.9,82.91,79442.0,72.8152,72.8152,72.7976,72.8064,79442.0
2020-11-20 10:30:00,82.91,82.91,82.9,82.91,32514.0,72.8064,72.8064,72.7976,72.8064,32514.0
2020-11-20 10:35:00,82.9,82.91,82.88,82.91,297009.0,72.7976,72.8064,72.7801,72.8064,297009.0
2020-11-20 10:40:00,82.91,82.91,82.9,82.91,17043.0,72.8064,72.8064,72.7976,72.8064,17043.0
2020-11-20 10:45:00,82.91,82.92,82.9,82.92,31767.0,72.8064,72.8152,72.7976,72.8152,31767.0
2020-11-20 10:50:00,82.92,82.92,82.91,82.92,23705.0,72.8152,72.8152,72.8064,72.8152,23705.0
2020-11-20 10:55:00,82.92,82.93,82.91,82.92,38564.0,72.8152,72.824,72.8064,72.8152,38564.0
2020-11-20 11:00:00,82.93,82.93,82.92,82.93,14701.0,72.824,72.824,72.8152,72.824,14701.0
2020-11-20 11:05:00,82.93,82.93,82.92,82.92,19941.0,72.824,72.824,72.8152,72.8152,19941.0
2020-11-20 11:10:00,82.93,82.93,82.92,82.93,17665.0,72.824,72.824,72.8152,72.824,17665.0
2020-11-20 11:15:00,82.92,82.94,82.92,82.94,41178.0,72.8152,72.8328,72.8152,72.8328,41178.0
2020-11-20 11:20:00,82.94,82.94,82.93,82.94,12932.0,72.8328,72.8328,72.824,72.8328,12932.0
2020-11-20 11:25:00,82.94,82.95,82.93,82.95,42099.0,72.8328,72.8415,72.824,72.8415,42099.0
2020-11-20 11:30:00,82.95,82.95,82.94,82.95,15903.0,72.8415,72.8415,72.8328,72.8415,15903.0
2020-11-20 11:35:00,82.95,82.96,82.94,82.96,66568.0,72.8415,72.8503,72.8328,72.8503,66568.0
2020-11-20 11:40:00,82.96,82.96,82.95,82.95,7878.0,72.8503,72.8503,72.8415,72.8415,7878.0
2020-11-20 11:45:00,82.95,82.96,82.95,82.96,12827.0,72.8415,72.8503,72.8415,72.8503,12827.0
2020-11-20 11:50:00,82.95,82.96,82.95,82.95,18404.0,72.8415,72.8503,72.8415,72.8415,18404.0
2020-11-20 11:55:00,82.95,82.96,82.95,82.95,25808.0,72.8415,72.8503,72.8415,72.8415,25808.0
2020-11-20 12:00:00,82.95,82.96,82.95,82.95,11273.0,72.8415,72.8503,72.8415,72.8415,11273.0
2020-11-20 12:05:00,82.95,82.96,82.95,82.95,5484.0,72.8415,72.8503,72.8415,72.8415,5484.0
2020-11-20 12:10:00,82.95,82.96,82.94,82.95,69596.0,72.8415,72.8503,72.8328,72.8415,69596.0
2020-11-20 12:15:00,82.95,82.95,82.92,82.94,175067.0,72.8415,72.8415,72.8152,72.8328,175067.0
2020-11-20 12:20:00,82.94,82.94,82.93,82.94,7089.0,72.8328,72.8328,72.824,72.8328,7089.0
2020-11-20 12:25:00,82.94,82.94,82.93,82.94,15262.0,72.8328,72.8328,72.824,72.8328,15262.0
2020-11-20 12:30:00,82.94,82.94,82.93,82.94,10966.0,72.8328,72.8328,72.824,72.8328,10966.0
2020-11-20 12:35:00,82.94,82.94,82.93,82.94,15174.0,72.8328,72.8328,72.824,72.8328,15174.0
2020-11-20 12:40:00,82.94,82.94,82.93,82.94,19523.0,72.8328,72.8328,72.824,72.8328,19523.0
2020-11-20 12:45:00,82.94,82.94,82.93,82.94,18782.0,72.8328,72.8328,72.824,72.8328,18782.0
2020-11-20 12:50:00,82.94,82.94,82.93,82.94,23308.0,72.8328,72.8328,72.824,72.8328,23308.0
2020-11-20 12:55:00,82.93,82.94,82.93,82.94,13820.0,72.824,72.8328,72.824,72.8328,13820.0
2020-11-20 13:00:00,82.94,82.94,82.93,82.94,68084.0,72.8328,72.8328,72.824,72.8328,68084.0
2020-11-20 13:05:00,82.94,82.94,82.93,82.93,6328.0,72.8328,72.8328,72.824,72.824,6328.0
2020-11-20 13:10:00,82.94,82.94,82.93,82.94,17356.0,72.8328,72.8328,72.824,72.8328,17356.0
2020-11-20 13:15:00,82.93,82.94,82.93,82.94,6147.0,72.824,72.8328,72.824,72.8328,6147.0
2020-11-20 13:20:00,82.94,82.94,82.93,82.94,13427.0,72.8328,72.8328,72.824,72.8328,13427.0
2020-11-20 13:25:00,82.94,82.94,82.93,82.94,16116.0,72.8328,72.8328,72.824,72.8328,16116.0
2020-11-20 13:30:00,82.94,82.94,82.93,82.93,20161.0,72.8328,72.8328,72.824,72.824,20161.0
2020-11-20 13:35:00,82.94,82.94,82.93,82.94,14548.0,72.8328,72.8328,72.824,72.8328,14548.0
2020-11-20 13:40:00,82.94,82.94,82.93,82.94,19080.0,72.8328,72.8328,72.824,72.8328,19080.0
2020-11-20 13:45:00,82.93,82.94,82.93,82.94,12972.0,72.824,72.8328,72.824,72.8328,12972.0
2020-11-20 13:50:00,82.94,82.94,82.93,82.94,27344.0,72.8328,72.8328,72.824,72.8328,27344.0
2020-11-20 13:55:00,82.94,82.95,82.93,82.95,29823.0,72.8328,72.8415,72.824,72.8415,29823.0
2020-11-20 14:00:00,82.95,82.95,82.94,82.95,22277.0,72.8415,72.8415,72.8328,72.8415,22277.0
2020-11-20 14:05:00,82.95,82.96,82.94,82.95,32937.0,72.8415,72.8503,72.8328,72.8415,32937.0
2020-11-20 14:10:00,82.96,82.97,82.95,82.97,52942.0,72.8503,72.8591,72.8415,72.8591,52942.0
2020-11-20 14:15:00,82.97,82.97,82.96,82.96,23960.0,72.8591,72.8591,72.8503,72.8503,23960.0
2020-11-20 14:20:00,82.97,82.97,82.96,82.97,41221.0,72.8591,72.8591,72.8503,72.8591,41221.0
2020-11-20 14:25:00,82.97,82.97,82.96,82.97,45887.0,72.8591,72.8591,72.8503,72.8591,45887.0
2020-11-20 14:30:00,82.96,82.97,82.96,82.96,34571.0,72.8503,72.8591,72.8503,72.8503,34571.0
2020-11-20 14:35:00,82.97,82.97,82.96,82.97,20262.0,72.8591,72.8591,72.8503,72.8591,20262.0
2020-11-20 14:40:00,82.97,82.97,82.96,82.97,40779.0,72.8591,72.8591,72.8503,72.8591,40779.0
2020-11-20 14:45:00,82.97,82.97,82.96,82.97,6454.0,72.8591,72.8591,72.8503,72.8591,6454.0
2020-11-20 14:50:00,82.97,82.97,82.96,82.97,21634.0,72.8591,72.8591,72.8503,72.8591,21634.0
2020-11-20 14:55:00,82.97,82.97,82.96,82.96,11183.0,72.8591,72.8591,72.8503,72.8503,11183.0
2020-11-20 15:00:00,82.97,82.97,82.96,82.97,20245.0,72.8591,72.8591,72.8503,72.8591,20245.0
2020-11-20 15:05:00,82.96,82.97,82.96,82.97,6249.0,72.8503,72.8591,72.8503,72.8591,6249.0
2020-11-20 15:10:00,82.97,82.97,82.96,82.97,10731.0,72.8591,72.8591,72.8503,72.8591,10731.0
2020-11-20 15:15:00,82.96,82.97,82.96,82.97,23325.0,72.8503,72.8591,72.8503,72.8591,23325.0
2020-11-20 15:20:00,82.97,82.97,82.96,82.97,60279.0,72.8591,72.8591,72.8503,72.8591,60279.0
2020-11-20 15:25:00,82.96,82.97,82.96,82.96,70048.0,72.8503,72.8591,72.8503,72.8503,70048.0
2020-11-20 15:30:00,82.97,82.97,82.96,82.97,17748.0,72.8591,72.8591,72.8503,72.8591,17748.0
2020-11-20 15:35:00,82.97,82.97,82.96,82.97,18382.0,72.8591,72.8591,72.8503,72.8591,18382.0
2020-11-20 15:40:00,82.96,82.97,82.96,82.97,55485.0,72.8503,72.8591,72.8503,72.8591,55485.0
2020-11-20 15:45:00,82.97,82.97,82.96,82.97,63565.0,72.8591,72.8591,72.8503,72.8591,63565.0
2020-11-20 15:50:00,82.97,82.97,82.96,82.96,72030.0,72.8591,72.8591,72.8503,72.8503,72030.0
2020-11-20 15:55:00,82.97,82.97,82.95,82.96,188005.0,72.8591,72.8591,72.8415,72.8503,188005.0
2020-11-23 09:30:00,82.87,82.99,82.87,82.97,429764.0,72.7713,72.8767,72.7713,72.8591,429764.0
2020-11-23 09:35:00,82.98,82.98,82.97,82.97,25456.0,72.8679,72.8679,72.8591,72.8591,25456.0
2020-11-23 09:40:00,82.97,82.98,82.97,82.97,8261.0,72.8591,72.8679,72.8591,72.8591,8261.0
2020-11-23 09:45:00,82.98,82.98,82.95,82.95,28596.0,72.8679,72.8679,72.8415,72.8415,28596.0
2020-11-23 09:50:00,82.96,82.98,82.95,82.97,314244.0,72.8503,72.8679,72.8415,72.8591,314244.0
2020-11-23 09:55:00,82.97,82.97,82.96,82.97,14489.0,72.8591,72.8591,72.8503,72.8591,14489.0
2020-11-23 10:00:00,82.97,82.98,82.96,82.98,42583.0,72.8591,72.8679,72.8503,72.8679,42583.0
2020-11-23 10:05:00,82.98,82.98,82.96,82.97,31103.0,72.8679,72.8679,72.8503,72.8591,31103.0
2020-11-23 10:10:00,82.97,82.97,82.96,82.96,43824.0,72.8591,72.8591,72.8503,72.8503,43824.0
2020-11-23 10:15:00,82.97,82.97,82.96,82.97,21732.0,72.8591,72.8591,72.8503,72.8591,21732.0
2020-11-23 10:20:00,82.97,82.97,82.96,82.96,94888.0,72.8591,72.8591,72.8503,72.8503,94888.0
2020-11-23 10:25:00,82.96,82.97,82.95,82.95,17375.0,72.8503,72.8591,72.8415,72.8415,17375.0
2020-11-23 10:30:00,82.95,82.96,82.95,82.95,2746.0,72.8415,72.8503,72.8415,72.8415,2746.0
2020-11-23 10:35:00,82.95,82.96,82.95,82.96,13896.0,72.8415,72.8503,72.8415,72.8503,13896.0
2020-11-23 10:40:00,82.96,82.96,82.95,82.96,11226.0,72.8503,72.8503,72.8415,72.8503,11226.0
2020-11-23 10:45:00,82.95,82.96,82.95,82.96,19368.0,72.8415,72.8503,72.8415,72.8503,19368.0
2020-11-23 10:50:00,82.96,82.96,82.95,82.95,49219.0,72.8503,72.8503,72.8415,72.8415,49219.0
2020-11-23 10:55:00,82.96,82.96,82.95,82.95,23034.0,72.8503,72.8503,72.8415,72.8415,23034.0
2020-11-23 11:00:00,82.95,82.96,82.95,82.96,31387.0,72.8415,72.8503,72.8415,72.8503,31387.0
2020-11-23 11:05:00,82.96,82.96,82.95,82.96,6886.0,72.8503,72.8503,72.8415,72.8503,6886.0
2020-11-23 11:10:00,82.95,82.96,82.95,82.95,15417.0,72.8415,72.8503,72.8415,72.8415,15417.0
2020-11-23 11:15:00,82.95,82.96,82.95,82.96,7439.0,72.8415,72.8503,72.8415,72.8503,7439.0
2020-11-23 11:20:00,82.96,82.96,82.95,82.96,33905.0,72.8503,72.8503,72.8415,72.8503,33905.0
2020-11-23 11:25:00,82.96,82.96,82.95,82.95,5108.0,72.8503,72.8503,72.8415,72.8415,5108.0
2020-11-23 11:30:00,82.96,82.96,82.95,82.96,13197.0,72.8503,72.8503,72.8415,72.8503,13197.0
2020-11-23 11:35:00,82.96,82.96,82.95,82.96,18184.0,72.8503,72.8503,72.8415,72.8503,18184.0
2020-11-23 11:40:00,82.95,82.96,82.95,82.96,2641.0,72.8415,72.8503,72.8415,72.8503,2641.0
2020-11-23 11:45:00,82.96,82.96,82.95,82.96,11596.0,72.8503,72.8503,72.8415,72.8503,11596.0
2020-11-23 11:50:00,82.95,82.96,82.95,82.95,3892.0,72.8415,72.8503,72.8415,72.8415,3892.0
2020-11-23 11:55:00,82.95,82.96,82.95,82.96,20400.0,72.8415,72.8503,72.8415,72.8503,20400.0
2020-11-23 12:00:00,82.96,82.98,82.96,82.98,9915.0,72.8503,72.8679,72.8503,72.8679,9915.0
2020-11-23 12:05:00,82.98,82.98,82.97,82.98,12281.0,72.8679,72.8679,72.8591,72.8679,12281.0
2020-11-23 12:10:00,82.98,82.98,82.97,82.98,7246.0,72.8679,72.8679,72.8591,72.8679,7246.0
2020-11-23 12:15:00,82.97,82.98,82.97,82.97,17856.0,72.8591,72.8679,72.8591,72.8591,17856.0
2020-11-23 12:20:00,82.98,82.99,82.97,82.98,40480.0,72.8679,72.8767,72.8591,72.8679,40480.0
2020-11-23 12:25:00,82.98,82.99,82.98,82.98,16736.0,72.8679,72.8767,72.8679,72.8679,16736.0
2020-11-23 12:30:00,82.98,82.98,82.97,82.98,14772.0,72.8679,72.8679,72.8591,72.8679,14772.0
2020-11-23 12:35:00,82.97,82.98,82.97,82.98,25273.0,72.8591,72.8679,72.8591,72.8679,25273.0
2020-11-23 12:40:00,82.98,82.98,82.97,82.98,1614.0,72.8679,72.8679,72.8591,72.8679,1614.0
2020-11-23 12:45:00,82.98,82.98,82.97,82.98,3953.0,72.8679,72.8679,72.8591,72.8679,3953.0
2020-11-23 12:50:00,82.98,82.98,82.97,82.98,3411.0,72.8679,72.8679,72.8591,72.8679,3411.0
2020-11-23 12:55:00,82.98,82.98,82.97,82.97,5794.0,72.8679,72.8679,72.8591,72.8591,5794.0
2020-11-23 13:00:00,82.97,82.98,82.96,82.97,23117.0,72.8591,72.8679,72.8503,72.8591,23117.0
2020-11-23 13:05:00,82.97,82.97,82.96,82.97,4107.0,72.8591,72.8591,72.8503,72.8591,4107.0
2020-11-23 13:10:00,82.97,82.97,82.96,82.97,19269.0,72.8591,72.8591,72.8503,72.8591,19269.0
2020-11-23 13:15:00,82.97,82.97,82.96,82.96,9730.0,72.8591,72.8591,72.8503,72.8503,9730.0
2020-11-23 13:20:00,82.97,82.97,82.96,82.97,4889.0,72.8591,72.8591,72.8503,72.8591,4889.0
2020-11-23 13:25:00,82.97,82.97,82.96,82.97,12338.0,72.8591,72.8591,72.8503,72.8591,12338.0
2020-11-23 13:30:00,82.97,82.97,82.96,82.97,33999.0,72.8591,72.8591,72.8503,72.8591,33999.0
2020-11-23 13:35:00,82.97,82.97,82.96,82.97,16869.0,72.8591,72.8591,72.8503,72.8591,16869.0
2020-11-23 13:40:00,82.97,82.97,82.96,82.97,29006.0,72.8591,72.8591,72.8503,72.8591,29006.0
2020-11-23 13:45:00,82.97,82.97,82.96,82.96,15922.0,72.8591,72.8591,72.8503,72.8503,15922.0
2020-11-23 13:50:00,82.97,82.98,82.96,82.98,24181.0,72.8591,72.8679,72.8503,72.8679,24181.0
2020-11-23 13:55:00,82.98,82.98,82.97,82.98,18455.0,72.8679,72.8679,72.8591,72.8679,18455.0
2020-11-23 14:00:00,82.98,82.98,82.97,82.98,9486.0,72.8679,72.8679,72.8591,72.8679,9486.0
2020-11-23 14:05:00,82.98,82.98,82.97,82.97,12277.0,72.8679,72.8679,72.8591,72.8591,12277.0
2020-11-23 14:10:00,82.98,82.98,82.97,82.98,10369.0,72.8679,72.8679,72.8591,72.8679,10369.0
2020-11-23 14:15:00,82.97,82.98,82.97,82.98,13001.0,72.8591,72.8679,72.8591,72.8679,13001.0
2020-11-23 14:20:00,82.98,82.98,82.97,82.97,17017.0,72.8679,72.8679,72.8591,72.8591,17017.0
2020-11-23 14:25:00,82.97,82.98,82.97,82.98,35741.0,72.8591,72.8679,72.8591,72.8679,35741.0
2020-11-23 14:30:00,82.97,82.98,82.97,82.97,49048.0,72.8591,72.8679,72.8591,72.8591,49048.0
2020-11-23 14:35:00,82.98,82.98,82.97,82.97,50310.0,72.8679,72.8679,72.8591,72.8591,50310.0
2020-11-23 14:40:00,82.98,82.98,82.97,82.98,18270.0,72.8679,72.8679,72.8591,72.8679,18270.0
2020-11-23 14:45:00,82.97,82.98,82.97,82.98,21835.0,72.8591,72.8679,72.8591,72.8679,21835.0
2020-11-23 14:50:00,82.97,82.98,82.97,82.98,13061.0,72.8591,72.8679,72.8591,72.8679,13061.0
2020-11-23 14:55:00,82.97,82.98,82.97,82.97,30037.0,72.8591,72.8679,72.8591,72.8591,30037.0
2020-11-23 15:00:00,82.98,82.98,82.97,82.97,23644.0,72.8679,72.8679,72.8591,72.8591,23644.0
2020-11-23 15:05:00,82.97,82.98,82.97,82.97,23008.0,72.8591,72.8679,72.8591,72.8591,23008.0
2020-11-23 15:10:00,82.98,82.98,82.97,82.97,49920.0,72.8679,72.8679,72.8591,72.8591,49920.0
2020-11-23 15:15:00,82.97,82.98,82.97,82.98,17660.0,72.8591,72.8679,72.8591,72.8679,17660.0
2020-11-23 15:20:00,82.97,82.98,82.97,82.97,20742.0,72.8591,72.8679,72.8591,72.8591,20742.0
2020-11-23 15:25:00,82.97,82.98,82.97,82.98,56380.0,72.8591,72.8679,72.8591,72.8679,56380.0
2020-11-23 15:30:00,82.98,82.98,82.97,82.97,51310.0,72.8679,72.8679,72.8591,72.8591,51310.0
2020-11-23 15:35:00,82.97,82.98,82.97,82.98,17218.0,72.8591,72.8679,72.8591,72.8679,17218.0
2020-11-23 15:40:00,82.97,82.98,82.97,82.97,26952.0,72.8591,72.8679,72.8591,72.8591,26952.0
2020-11-23 15:45:00,82.97,82.98,82.97,82.97,25283.0,72.8591,72.8679,72.8591,72.8591,25283.0
2020-11-23 15:50:00,82.97,82.98,82.96,82.96,59085.0,72.8591,72.8679,72.8503,72.8503,59085.0
2020-11-23 15:55:00,82.96,82.98,82.96,82.97,88791.0,72.8503,72.8679,72.8503,72.8591,88791.0
2020-11-24 09:30:00,82.99,83.0,82.97,83.0,59666.0,72.8767,72.8855,72.8591,72.8855,59666.0
2020-11-24 09:35:00,83.0,83.0,82.99,83.0,72173.0,72.8855,72.8855,72.8767,72.8855,72173.0
2020-11-24 09:40:00,83.0,83.0,82.99,83.0,54103.0,72.8855,72.8855,72.8767,72.8855,54103.0
2020-11-24 09:45:00,82.99,83.0,82.99,83.0,17962.0,72.8767,72.8855,72.8767,72.8855,17962.0
2020-11-24 09:50:00,83.0,83.0,82.99,83.0,45410.0,72.8855,72.8855,72.8767,72.8855,45410.0
2020-11-24 09:55:00,83.0,83.0,82.99,82.99,36743.0,72.8855,72.8855,72.8767,72.8767,36743.0
2020-11-24 10:00:00,83.0,83.01,82.99,83.01,63739.0,72.8855,72.8942,72.8767,72.8942,63739.0
2020-11-24 10:05:00,83.01,83.01,83.0,83.01,24664.0,72.8942,72.8942,72.8855,72.8942,24664.0
2020-11-24 10:10:00,83.01,83.01,83.0,83.01,20277.0,72.8942,72.8942,72.8855,72.8942,20277.0
2020-11-24 10:15:00,83.01,83.01,83.0,83.0,19352.0,72.8942,72.8942,72.8855,72.8855,19352.0
2020-11-24 10:20:00,83.01,83.01,83.0,83.01,22019.0,72.8942,72.8942,72.8855,72.8942,22019.0
2020-11-24 10:25:00,83.01,83.01,83.0,83.01,18083.0,72.8942,72.8942,72.8855,72.8942,18083.0
2020-11-24 10:30:00,83.01,83.02,83.01,83.02,19335.0,72.8942,72.903,72.8942,72.903,19335.0
2020-11-24 10:35:00,83.02,83.02,83.01,83.02,7420.0,72.903,72.903,72.8942,72.903,7420.0
2020-11-24 10:40:00,83.02,83.02,83.01,83.02,29922.0,72.903,72.903,72.8942,72.903,29922.0
2020-11-24 10:45:00,83.02,83.03,83.01,83.03,22962.0,72.903,72.9118,72.8942,72.9118,22962.0
2020-11-24 10:50:00,83.03,83.03,83.01,83.03,80661.0,72.9118,72.9118,72.8942,72.9118,80661.0
2020-11-24 10:55:00,83.02,83.03,83.01,83.02,7270.0,72.903,72.9118,72.8942,72.903,7270.0
2020-11-24 11:00:00,83.01,83.02,83.01,83.01,9622.0,72.8942,72.903,72.8942,72.8942,9622.0
2020-11-24 11:05:00,83.02,83.02,83.01,83.02,53149.0,72.903,72.903,72.8942,72.903,53149.0
2020-11-24 11:10:00,83.02,83.02,83.01,83.01,55749.0,72.903,72.903,72.8942,72.8942,55749.0
2020-11-24 11:15:00,83.01,83.02,83.01,83.02,12793.0,72.8942,72.903,72.8942,72.903,12793.0
2020-11-24 11:20:00,83.02,83.02,83.01,83.02,48964.0,72.903,72.903,72.8942,72.903,48964.0
2020-11-24 11:25:00,83.02,83.02,83.01,83.02,17618.0,72.903,72.903,72.8942,72.903,17618.0
2020-11-24 11:30:00,83.02,83.02,83.01,83.02,14170.0,72.903,72.903,72.8942,72.903,14170.0
2020-11-24 11:35:00,83.02,83.02,83.01,83.01,12406.0,72.903,72.903,72.8942,72.8942,12406.0
2020-11-24 11:40:00,83.02,83.02,83.01,83.02,38957.0,72.903,72.903,72.8942,72.903,38957.0
2020-11-24 11:45:00,83.02,83.02,83.01,83.02,25447.0,72.903,72.903,72.8942,72.903,25447.0
2020-11-24 11:50:00,83.01,83.02,83.01,83.02,15910.0,72.8942,72.903,72.8942,72.903,15910.0
2020-11-24 11:55:00,83.02,83.02,83.01,83.02,19897.0,72.903,72.903,72.8942,72.903,19897.0
2020-11-24 12:00:00,83.02,83.02,83.01,83.01,22753.0,72.903,72.903,72.8942,72.8942,22753.0
2020-11-24 12:05:00,83.01,83.02,83.01,83.02,16299.0,72.8942,72.903,72.8942,72.903,16299.0
2020-11-24 12:10:00,83.02,83.02,83.01,83.01,11889.0,72.903,72.903,72.8942,72.8942,11889.0
2020-11-24 12:15:00,83.01,83.02,83.01,83.02,11626.0,72.8942,72.903,72.8942,72.903,11626.0
2020-11-24 12:20:00,83.01,83.02,83.01,83.01,21401.0,72.8942,72.903,72.8942,72.8942,21401.0
2020-11-24 12:25:00,83.02,83.02,83.01,83.02,18846.0,72.903,72.903,72.8942,72.903,18846.0
2020-11-24 12:30:00,83.01,83.02,83.01,83.02,98505.0,72.8942,72.903,72.8942,72.903,98505.0
2020-11-24 12:35:00,83.01,83.02,83.01,83.01,23819.0,72.8942,72.903,72.8942,72.8942,23819.0
2020-11-24 12:40:00,83.01,83.02,83.01,83.01,12444.0,72.8942,72.903,72.8942,72.8942,12444.0
2020-11-24 12:45:00,83.02,83.02,83.01,83.02,5008.0,72.903,72.903,72.8942,72.903,5008.0
2020-11-24 12:50:00,83.02,83.02,83.01,83.02,12641.0,72.903,72.903,72.8942,72.903,12641.0
2020-11-24 12:55:00,83.01,83.02,83.01,83.01,13792.0,72.8942,72.903,72.8942,72.8942,13792.0
2020-11-24 13:00:00,83.01,83.02,83.0,83.0,25037.0,72.8942,72.903,72.8855,72.8855,25037.0
2020-11-24 13:05:00,83.01,83.01,83.0,83.01,8689.0,72.8942,72.8942,72.8855,72.8942,8689.0
2020-11-24 13:10:00,83.01,83.01,83.0,83.01,25333.0,72.8942,72.8942,72.8855,72.8942,25333.0
2020-11-24 13:15:00,83.01,83.01,83.0,83.01,13636.0,72.8942,72.8942,72.8855,72.8942,13636.0
2020-11-24 13:20:00,83.0,83.01,83.0,83.01,11114.0,72.8855,72.8942,72.8855,72.8942,11114.0
2020-11-24 13:25:00,83.01,83.02,83.0,83.02,28050.0,72.8942,72.903,72.8855,72.903,28050.0
2020-11-24 13:30:00,83.02,83.02,83.01,83.02,24744.0,72.903,72.903,72.8942,72.903,24744.0
2020-11-24 13:35:00,83.02,83.02,83.01,83.02,12138.0,72.903,72.903,72.8942,72.903,12138.0
2020-11-24 13:40:00,83.02,83.02,83.01,83.02,17453.0,72.903,72.903,72.8942,72.903,17453.0
2020-11-24 13:45:00,83.02,83.03,83.01,83.03,36856.0,72.903,72.9118,72.8942,72.9118,36856.0
2020-11-24 13:50:00,83.03,83.03,83.02,83.02,11011.0,72.9118,72.9118,72.903,72.903,11011.0
2020-11-24 13:55:00,83.02,83.03,83.02,83.03,13589.0,72.903,72.9118,72.903,72.9118,13589.0
2020-11-24 14:00:00,83.03,83.03,83.02,83.03,30275.0,72.9118,72.9118,72.903,72.9118,30275.0
2020-11-24 14:05:00,83.02,83.03,83.02,83.03,27878.0,72.903,72.9118,72.903,72.9118,27878.0
2020-11-24 14:10:00,83.03,83.03,83.02,83.02,24544.0,72.9118,72.9118,72.903,72.903,24544.0
2020-11-24 14:15:00,83.03,83.03,83.02,83.03,27980.0,72.9118,72.9118,72.903,72.9118,27980.0
2020-11-24 14:20:00,83.02,83.03,83.02,83.03,27868.0,72.903,72.9118,72.903,72.9118,27868.0
2020-11-24 14:25:00,83.02,83.03,83.02,83.03,17199.0,72.903,72.9118,72.903,72.9118,17199.0
2020-11-24 14:30:00,83.03,83.03,83.02,83.02,11865.0,72.9118,72.9118,72.903,72.903,11865.0
2020-11-24 14:35:00,83.03,83.03,83.02,83.03,25132.0,72.9118,72.9118,72.903,72.9118,25132.0
2020-11-24 14:40:00,83.02,83.03,83.02,83.02,35189.0,72.903,72.9118,72.903,72.903,35189.0
2020-11-24 14:45:00,83.03,83.03,83.02,83.02,33605.0,72.9118,72.9118,72.903,72.903,33605.0
2020-11-24 14:50:00,83.02,83.03,83.02,83.03,55902.0,72.903,72.9118,72.903,72.9118,55902.0
2020-11-24 14:55:00,83.02,83.03,83.02,83.02,23461.0,72.903,72.9118,72.903,72.903,23461.0
2020-11-24 15:00:00,83.03,83.03,83.02,83.02,14999.0,72.9118,72.9118,72.903,72.903,14999.0
2020-11-24 15:05:00,83.03,83.03,83.02,83.03,25129.0,72.9118,72.9118,72.903,72.9118,25129.0
2020-11-24 15:10:00,83.03,83.03,83.02,83.03,18071.0,72.9118,72.9118,72.903,72.9118,18071.0
2020-11-24 15:15:00,83.03,83.03,83.02,83.03,21287.0,72.9118,72.9118,72.903,72.9118,21287.0
2020-11-24 15:20:00,83.03,83.03,83.02,83.02,22241.0,72.9118,72.9118,72.903,72.903,22241.0
2020-11-24 15:25:00,83.02,83.03,83.02,83.03,34990.0,72.903,72.9118,72.903,72.9118,34990.0
2020-11-24 15:30:00,83.03,83.03,83.02,83.02,42837.0,72.9118,72.9118,72.903,72.903,42837.0
2020-11-24 15:35:00,83.02,83.03,83.02,83.03,40741.0,72.903,72.9118,72.903,72.9118,40741.0
2020-11-24 15:40:00,83.03,83.03,83.02,83.03,39649.0,72.9118,72.9118,72.903,72.9118,39649.0
2020-11-24 15:45:00,83.03,83.03,83.01,83.03,69262.0,72.9118,72.9118,72.8942,72.9118,69262.0
2020-11-24 15:50:00,83.03,83.03,83.02,83.03,81123.0,72.9118,72.9118,72.903,72.9118,81123.0
2020-11-24 15:55:00,83.03,83.03,83.02,83.03,299916.0,72.9118,72.9118,72.903,72.9118,299916.0
2020-11-25 09:30:00,83.04,83.05,83.03,83.04,178698.0,72.9206,72.9294,72.9118,72.9206,178698.0
2020-11-25 09:35:00,83.03,83.04,83.03,83.03,5885.0,72.9118,72.9206,72.9118,72.9118,5885.0
2020-11-25 09:40:00,83.03,83.04,83.03,83.04,20498.0,72.9118,72.9206,72.9118,72.9206,20498.0
2020-11-25 09:45:00,83.04,83.05,83.03,83.04,33167.0,72.9206,72.9294,72.9118,72.9206,33167.0
2020-11-25 09:50:00,83.05,83.06,83.04,83.06,64150.0,72.9294,72.9381,72.9206,72.9381,64150.0
2020-11-25 09:55:00,83.06,83.06,83.05,83.05,55728.0,72.9381,72.9381,72.9294,72.9294,55728.0
2020-11-25 10:00:00,83.06,83.06,83.04,83.05,23135.0,72.9381,72.9381,72.9206,72.9294,23135.0
2020-11-25 10:05:00,83.05,83.06,83.04,83.05,16691.0,72.9294,72.9381,72.9206,72.9294,16691.0
2020-11-25 10:10:00,83.06,83.06,83.05,83.06,24172.0,72.9381,72.9381,72.9294,72.9381,24172.0
2020-11-25 10:15:00,83.06,83.06,83.05,83.06,23074.0,72.9381,72.9381,72.9294,72.9381,23074.0
2020-11-25 10:20:00,83.06,83.06,83.05,83.06,14942.0,72.9381,72.9381,72.9294,72.9381,14942.0
2020-11-25 10:25:00,83.06,83.06,83.05,83.05,27790.0,72.9381,72.9381,72.9294,72.9294,27790.0
2020-11-25 10:30:00,83.05,83.07,83.05,83.06,77501.0,72.9294,72.9469,72.9294,72.9381,77501.0
2020-11-25 10:35:00,83.06,83.07,83.06,83.06,7698.0,72.9381,72.9469,72.9381,72.9381,7698.0
2020-11-25 10:40:00,83.06,83.07,83.05,83.06,7686.0,72.9381,72.9469,72.9294,72.9381,7686.0
2020-11-25 10:45:00,83.05,83.06,83.05,83.06,31050.0,72.9294,72.9381,72.9294,72.9381,31050.0
2020-11-25 10:50:00,83.06,83.06,83.05,83.06,22049.0,72.9381,72.9381,72.9294,72.9381,22049.0
2020-11-25 10:55:00,83.05,83.06,83.05,83.06,16590.0,72.9294,72.9381,72.9294,72.9381,16590.0
2020-11-25 11:00:00,83.06,83.06,83.05,83.05,15984.0,72.9381,72.9381,72.9294,72.9294,15984.0
2020-11-25 11:05:00,83.05,83.06,83.05,83.05,30320.0,72.9294,72.9381,72.9294,72.9294,30320.0
2020-11-25 11:10:00,83.05,83.06,83.05,83.05,15549.0,72.9294,72.9381,72.9294,72.9294,15549.0
2020-11-25 11:15:00,83.05,83.06,83.05,83.06,20793.0,72.9294,72.9381,72.9294,72.9381,20793.0
2020-11-25 11:20:00,83.05,83.06,83.05,83.05,13556.0,72.9294,72.9381,72.9294,72.9294,13556.0
2020-11-25 11:25:00,83.05,83.06,83.05,83.05,31659.0,72.9294,72.9381,72.9294,72.9294,31659.0
2020-11-25 11:30:00,83.06,83.06,83.04,83.04,20471.0,72.9381,72.9381,72.9206,72.9206,20471.0
2020-11-25 11:35:00,83.04,83.05,83.04,83.04,20698.0,72.9206,72.9294,72.9206,72.9206,20698.0
2020-11-25 11:40:00,83.04,83.05,83.04,83.04,21870.0,72.9206,72.9294,72.9206,72.9206,21870.0
2020-11-25 11:45:00,83.04,83.05,83.04,83.05,201409.0,72.9206,72.9294,72.9206,72.9294,201409.0
2020-11-25 11:50:00,83.05,83.05,83.04,83.05,17930.0,72.9294,72.9294,72.9206,72.9294,17930.0
2020-11-25 11:55:00,83.05,83.05,83.04,83.04,21219.0,72.9294,72.9294,72.9206,72.9206,21219.0
2020-11-25 12:00:00,83.04,83.05,83.04,83.04,65307.0,72.9206,72.9294,72.9206,72.9206,65307.0
2020-11-25 12:05:00,83.04,83.05,83.04,83.04,14180.0,72.9206,72.9294,72.9206,72.9206,14180.0
2020-11-25 12:10:00,83.04,83.05,83.04,83.05,9653.0,72.9206,72.9294,72.9206,72.9294,9653.0
2020-11-25 12:15:00,83.05,83.05,83.03,83.05,67162.0,72.9294,72.9294,72.9118,72.9294,67162.0
2020-11-25 12:20:00,83.04,83.05,83.03,83.03,28478.0,72.9206,72.9294,72.9118,72.9118,28478.0
2020-11-25 12:25:00,83.04,83.04,83.03,83.03,36186.0,72.9206,72.9206,72.9118,72.9118,36186.0
2020-11-25 12:30:00,83.04,83.05,83.03,83.05,21377.0,72.9206,72.9294,72.9118,72.9294,21377.0
2020-11-25 12:35:00,83.05,83.05,83.04,83.05,16007.0,72.9294,72.9294,72.9206,72.9294,16007.0
2020-11-25 12:40:00,83.05,83.05,83.04,83.05,16225.0,72.9294,72.9294,72.9206,72.9294,16225.0
2020-11-25 12:45:00,83.05,83.05,83.04,83.05,8693.0,72.9294,72.9294,72.9206,72.9294,8693.0
2020-11-25 12:50:00,83.05,83.05,83.04,83.05,10597.0,72.9294,72.9294,72.9206,72.9294,10597.0
2020-11-25 12:55:00,83.05,83.05,83.04,83.05,15020.0,72.9294,72.9294,72.9206,72.9294,15020.0
2020-11-25 13:00:00,83.04,83.05,83.04,83.04,10299.0,72.9206,72.9294,72.9206,72.9206,10299.0
2020-11-25 13:05:00,83.04,83.05,83.03,83.04,62884.0,72.9206,72.9294,72.9118,72.9206,62884.0
2020-11-25 13:10:00,83.04,83.04,83.03,83.04,14680.0,72.9206,72.9206,72.9118,72.9206,14680.0
2020-11-25 13:15:00,83.04,83.05,83.03,83.05,9487.0,72.9206,72.9294,72.9118,72.9294,9487.0
2020-11-25 13:20:00,83.04,83.05,83.04,83.04,17282.0,72.9206,72.9294,72.9206,72.9206,17282.0
2020-11-25 13:25:00,83.05,83.05,83.03,83.04,12854.0,72.9294,72.9294,72.9118,72.9206,12854.0
2020-11-25 13:30:00,83.04,83.05,83.03,83.05,10057.0,72.9206,72.9294,72.9118,72.9294,10057.0
2020-11-25 13:35:00,83.05,83.06,83.04,83.05,20765.0,72.9294,72.9381,72.9206,72.9294,20765.0
2020-11-25 13:40:00,83.04,83.05,83.04,83.05,37906.0,72.9206,72.9294,72.9206,72.9294,37906.0
2020-11-25 13:45:00,83.05,83.06,83.05,83.06,15121.0,72.9294,72.9381,72.9294,72.9381,15121.0
2020-11-25 13:50:00,83.06,83.06,83.05,83.05,13306.0,72.9381,72.9381,72.9294,72.9294,13306.0
2020-11-25 13:55:00,83.06,83.06,83.05,83.05,12865.0,72.9381,72.9381,72.9294,72.9294,12865.0
2020-11-25 14:00:00,83.06,83.06,83.05,83.05,56636.0,72.9381,72.9381,72.9294,72.9294,56636.0
2020-11-25 14:05:00,83.06,83.06,83.05,83.06,6066.0,72.9381,72.9381,72.9294,72.9381,6066.0
2020-11-25 14:10:00,83.05,83.06,83.05,83.06,6983.0,72.9294,72.9381,72.9294,72.9381,6983.0
2020-11-25 14:15:00,83.05,83.06,83.05,83.06,6094.0,72.9294,72.9381,72.9294,72.9381,6094.0
2020-11-25 14:20:00,83.06,83.06,83.05,83.05,18672.0,72.9381,72.9381,72.9294,72.9294,18672.0
2020-11-25 14:25:00,83.05,83.06,83.05,83.06,7410.0,72.9294,72.9381,72.9294,72.9381,7410.0
2020-11-25 14:30:00,83.05,83.07,83.05,83.06,13570.0,72.9294,72.9469,72.9294,72.9381,13570.0
2020-11-25 14:35:00,83.07,83.07,83.06,83.06,24888.0,72.9469,72.9469,72.9381,72.9381,24888.0
2020-11-25 14:40:00,83.06,83.07,83.05,83.06,16319.0,72.9381,72.9469,72.9294,72.9381,16319.0
2020-11-25 14:45:00,83.05,83.06,83.05,83.05,12511.0,72.9294,72.9381,72.9294,72.9294,12511.0
2020-11-25 14:50:00,83.05,83.06,83.05,83.05,19184.0,72.9294,72.9381,72.9294,72.9294,19184.0
2020-11-25 14:55:00,83.06,83.06,83.05,83.06,12053.0,72.9381,72.9381,72.9294,72.9381,12053.0
2020-11-25 15:00:00,83.06,83.06,83.05,83.05,7395.0,72.9381,72.9381,72.9294,72.9294,7395.0
2020-11-25 15:05:00,83.06,83.06,83.04,83.05,41530.0,72.9381,72.9381,72.9206,72.9294,41530.0
2020-11-25 15:10:00,83.04,83.06,83.04,83.05,15354.0,72.9206,72.9381,72.9206,72.9294,15354.0
2020-11-25 15:15:00,83.05,83.05,83.04,83.04,21076.0,72.9294,72.9294,72.9206,72.9206,21076.0
2020-11-25 15:20:00,83.05,83.05,83.04,83.04,8998.0,72.9294,72.9294,72.9206,72.9206,8998.0
2020-11-25 15:25:00,83.05,83.05,83.04,83.05,14363.0,72.9294,72.9294,72.9206,72.9294,14363.0
2020-11-25 15:30:00,83.04,83.05,83.04,83.05,11163.0,72.9206,72.9294,72.9206,72.9294,11163.0
2020-11-25 15:35:00,83.05,83.05,83.04,83.05,28661.0,72.9294,72.9294,72.9206,72.9294,28661.0
2020-11-25 15:40:00,83.05,83.06,83.04,83.05,15311.0,72.9294,72.9381,72.9206,72.9294,15311.0
2020-11-25 15:45:00,83.06,83.06,83.05,83.05,15740.0,72.9381,72.9381,72.9294,72.9294,15740.0
2020-11-25 15:50:00,83.06,83.07,83.05,83.06,32000.0,72.9381,72.9469,72.9294,72.9381,32000.0
2020-11-25 15:55:00,83.06,83.07,83.06,83.06,36551.0,72.9381,72.9469,72.9381,72.9381,36551.0
2020-11-27 09:30:00,83.07,83.09,83.07,83.08,111485.0,72.9469,72.9645,72.9469,72.9557,111485.0
2020-11-27 09:35:00,83.09,83.09,83.08,83.09,21322.0,72.9645,72.9645,72.9557,72.9645,21322.0
2020-11-27 09:40:00,83.08,83.09,83.08,83.09,6091.0,72.9557,72.9645,72.9557,72.9645,6091.0
2020-11-27 09:45:00,83.09,83.1,83.08,83.09,92005.0,72.9645,72.9733,72.9557,72.9645,92005.0
2020-11-27 09:50:00,83.09,83.09,83.08,83.09,11956.0,72.9645,72.9645,72.9557,72.9645,11956.0
2020-11-27 09:55:00,83.09,83.09,83.08,83.09,11762.0,72.9645,72.9645,72.9557,72.9645,11762.0
2020-11-27 10:00:00,83.09,83.09,83.08,83.09,12413.0,72.9645,72.9645,72.9557,72.9645,12413.0
2020-11-27 10:05:00,83.09,83.09,83.08,83.08,18588.0,72.9645,72.9645,72.9557,72.9557,18588.0
2020-11-27 10:10:00,83.08,83.09,83.08,83.09,26163.0,72.9557,72.9645,72.9557,72.9645,26163.0
2020-11-27 10:15:00,83.09,83.09,83.08,83.08,27114.0,72.9645,72.9645,72.9557,72.9557,27114.0
2020-11-27 10:20:00,83.08,83.09,83.08,83.08,10632.0,72.9557,72.9645,72.9557,72.9557,10632.0
2020-11-27 10:25:00,83.09,83.09,83.08,83.09,13955.0,72.9645,72.9645,72.9557,72.9645,13955.0
2020-11-27 10:30:00,83.08,83.09,83.07,83.07,40076.0,72.9557,72.9645,72.9469,72.9469,40076.0
2020-11-27 10:35:00,83.08,83.08,83.07,83.08,16026.0,72.9557,72.9557,72.9469,72.9557,16026.0
2020-11-27 10:40:00,83.08,83.08,83.07,83.08,27861.0,72.9557,72.9557,72.9469,72.9557,27861.0
2020-11-27 10:45:00,83.08,83.08,83.07,83.08,12994.0,72.9557,72.9557,72.9469,72.9557,12994.0
2020-11-27 10:50:00,83.08,83.08,83.07,83.08,15077.0,72.9557,72.9557,72.9469,72.9557,15077.0
2020-11-27 10:55:00,83.08,83.08,83.07,83.08,25039.0,72.9557,72.9557,72.9469,72.9557,25039.0
2020-11-27 11:00:00,83.08,83.08,83.07,83.08,7047.0,72.9557,72.9557,72.9469,72.9557,7047.0
2020-11-27 11:05:00,83.08,83.08,83.07,83.08,71145.0,72.9557,72.9557,72.9469,72.9557,71145.0
2020-11-27 11:10:00,83.08,83.08,83.07,83.07,18388.0,72.9557,72.9557,72.9469,72.9469,18388.0
2020-11-27 11:15:00,83.07,83.08,83.07,83.07,16691.0,72.9469,72.9557,72.9469,72.9469,16691.0
2020-11-27 11:20:00,83.08,83.08,83.07,83.08,8830.0,72.9557,72.9557,72.9469,72.9557,8830.0
2020-11-27 11:25:00,83.08,83.08,83.07,83.08,9629.0,72.9557,72.9557,72.9469,72.9557,9629.0
2020-11-27 11:30:00,83.07,83.08,83.07,83.07,9157.0,72.9469,72.9557,72.9469,72.9469,9157.0
2020-11-27 11:35:00,83.08,83.08,83.07,83.08,6465.0,72.9557,72.9557,72.9469,72.9557,6465.0
2020-11-27 11:40:00,83.08,83.08,83.07,83.07,34025.0,72.9557,72.9557,72.9469,72.9469,34025.0
2020-11-27 11:45:00,83.08,83.08,83.07,83.08,27076.0,72.9557,72.9557,72.9469,72.9557,27076.0
2020-11-27 11:50:00,83.07,83.08,83.07,83.08,20792.0,72.9469,72.9557,72.9469,72.9557,20792.0
2020-11-27 11:55:00,83.08,83.08,83.07,83.08,18181.0,72.9557,72.9557,72.9469,72.9557,18181.0
2020-11-27 12:00:00,83.08,83.08,83.07,83.08,18215.0,72.9557,72.9557,72.9469,72.9557,18215.0
2020-11-27 12:05:00,83.08,83.08,83.07,83.08,9432.0,72.9557,72.9557,72.9469,72.9557,9432.0
2020-11-27 12:10:00,83.07,83.08,83.07,83.08,12525.0,72.9469,72.9557,72.9469,72.9557,12525.0
2020-11-27 12:15:00,83.07,83.08,83.07,83.08,23015.0,72.9469,72.9557,72.9469,72.9557,23015.0
2020-11-27 12:20:00,83.07,83.08,83.07,83.08,23009.0,72.9469,72.9557,72.9469,72.9557,23009.0
2020-11-27 12:25:00,83.08,83.08,83.07,83.08,18466.0,72.9557,72.9557,72.9469,72.9557,18466.0
2020-11-27 12:30:00,83.07,83.08,83.07,83.08,13095.0,72.9469,72.9557,72.9469,72.9557,13095.0
2020-11-27 12:35:00,83.08,83.08,83.07,83.07,10914.0,72.9557,72.9557,72.9469,72.9469,10914.0
2020-11-27 12:40:00,83.07,83.08,83.07,83.07,17516.0,72.9469,72.9557,72.9469,72.9469,17516.0
2020-11-27 12:45:00,83.08,83.08,83.07,83.08,43740.0,72.9557,72.9557,72.9469,72.9557,43740.0
2020-11-27 12:50:00,83.08,83.09,83.07,83.09,70306.0,72.9557,72.9645,72.9469,72.9645,70306.0
2020-11-27 12:55:00,83.09,83.1,83.08,83.09,66843.0,72.9645,72.9733,72.9557,72.9645,66843.0
2020-11-30 09:30:00,83.09,83.15,83.09,83.12,118842.0,72.9645,73.0172,72.9645,72.9908,118842.0
2020-11-30 09:35:00,83.11,83.11,83.1,83.1,13941.0,72.982,72.982,72.9733,72.9733,13941.0
2020-11-30 09:40:00,83.1,83.11,83.1,83.11,32420.0,72.9733,72.982,72.9733,72.982,32420.0
2020-11-30 09:45:00,83.11,83.11,83.1,83.1,16892.0,72.982,72.982,72.9733,72.9733,16892.0
2020-11-30 09:50:00,83.11,83.11,83.1,83.11,11140.0,72.982,72.982,72.9733,72.982,11140.0
2020-11-30 09:55:00,83.11,83.11,83.1,83.11,26806.0,72.982,72.982,72.9733,72.982,26806.0
2020-11-30 10:00:00,83.11,83.11,83.1,83.11,21998.0,72.982,72.982,72.9733,72.982,21998.0
2020-11-30 10:05:00,83.11,83.12,83.1,83.12,55721.0,72.982,72.9908,72.9733,72.9908,55721.0
2020-11-30 10:10:00,83.12,83.12,83.11,83.11,16638.0,72.9908,72.9908,72.982,72.982,16638.0
2020-11-30 10:15:00,83.12,83.12,83.11,83.12,40580.0,72.9908,72.9908,72.982,72.9908,40580.0
2020-11-30 10:20:00,83.12,83.12,83.11,83.12,26670.0,72.9908,72.9908,72.982,72.9908,26670.0
2020-11-30 10:25:00,83.11,83.12,83.11,83.12,40536.0,72.982,72.9908,72.982,72.9908,40536.0
2020-11-30 10:30:00,83.12,83.12,83.11,83.11,18272.0,72.9908,72.9908,72.982,72.982,18272.0
2020-11-30 10:35:00,83.12,83.12,83.11,83.12,21231.0,72.9908,72.9908,72.982,72.9908,21231.0
2020-11-30 10:40:00,83.12,83.12,83.11,83.12,19904.0,72.9908,72.9908,72.982,72.9908,19904.0
2020-11-30 10:45:00,83.12,83.12,83.11,83.12,16339.0,72.9908,72.9908,72.982,72.9908,16339.0
2020-11-30 10:50:00,83.11,83.12,83.11,83.11,35822.0,72.982,72.9908,72.982,72.982,35822.0
2020-11-30 10:55:00,83.11,83.12,83.1,83.11,42546.0,72.982,72.9908,72.9733,72.982,42546.0
2020-11-30 11:00:00,83.11,83.11,83.1,83.11,43382.0,72.982,72.982,72.9733,72.982,43382.0
2020-11-30 11:05:00,83.1,83.11,83.1,83.11,28029.0,72.9733,72.982,72.9733,72.982,28029.0
2020-11-30 11:10:00,83.11,83.11,83.1,83.1,59336.0,72.982,72.982,72.9733,72.9733,59336.0
2020-11-30 11:15:00,83.11,83.11,83.1,83.11,29462.0,72.982,72.982,72.9733,72.982,29462.0
2020-11-30 11:20:00,83.11,83.11,83.1,83.11,24941.0,72.982,72.982,72.9733,72.982,24941.0
2020-11-30 11:25:00,83.11,83.12,83.11,83.11,69104.0,72.982,72.9908,72.982,72.982,69104.0
2020-11-30 11:30:00,83.1,83.11,83.1,83.11,28567.0,72.9733,72.982,72.9733,72.982,28567.0
2020-11-30 11:35:00,83.11,83.11,83.1,83.1,21058.0,72.982,72.982,72.9733,72.9733,21058.0
2020-11-30 11:40:00,83.11,83.11,83.1,83.11,18768.0,72.982,72.982,72.9733,72.982,18768.0
2020-11-30 11:45:00,83.1,83.12,83.1,83.12,27339.0,72.9733,72.9908,72.9733,72.9908,27339.0
2020-11-30 11:50:00,83.12,83.12,83.11,83.12,17907.0,72.9908,72.9908,72.982,72.9908,17907.0
2020-11-30 11:55:00,83.12,83.12,83.11,83.12,36070.0,72.9908,72.9908,72.982,72.9908,36070.0
2020-11-30 12:00:00,83.11,83.12,83.11,83.11,29573.0,72.982,72.9908,72.982,72.982,29573.0
2020-11-30 12:05:00,83.12,83.12,83.11,83.12,21709.0,72.9908,72.9908,72.982,72.9908,21709.0
2020-11-30 12:10:00,83.11,83.12,83.11,83.12,29799.0,72.982,72.9908,72.982,72.9908,29799.0
2020-11-30 12:15:00,83.12,83.12,83.11,83.12,29338.0,72.9908,72.9908,72.982,72.9908,29338.0
2020-11-30 12:20:00,83.12,83.12,83.11,83.12,20708.0,72.9908,72.9908,72.982,72.9908,20708.0
2020-11-30 12:25:00,83.11,83.12,83.11,83.12,24286.0,72.982,72.9908,72.982,72.9908,24286.0
2020-11-30 12:30:00,83.12,83.12,83.11,83.11,30989.0,72.9908,72.9908,72.982,72.982,30989.0
2020-11-30 12:35:00,83.12,83.12,83.11,83.12,19225.0,72.9908,72.9908,72.982,72.9908,19225.0
2020-11-30 12:40:00,83.11,83.12,83.11,83.12,24620.0,72.982,72.9908,72.982,72.9908,24620.0
2020-11-30 12:45:00,83.11,83.12,83.11,83.12,25005.0,72.982,72.9908,72.982,72.9908,25005.0
2020-11-30 12:50:00,83.11,83.12,83.11,83.12,11401.0,72.982,72.9908,72.982,72.9908,11401.0
2020-11-30 12:55:00,83.12,83.12,83.11,83.12,22188.0,72.9908,72.9908,72.982,72.9908,22188.0
2020-11-30 13:00:00,83.12,83.12,83.11,83.12,21094.0,72.9908,72.9908,72.982,72.9908,21094.0
2020-11-30 13:05:00,83.12,83.12,83.11,83.12,22215.0,72.9908,72.9908,72.982,72.9908,22215.0
2020-11-30 13:10:00,83.12,83.12,83.11,83.12,23118.0,72.9908,72.9908,72.982,72.9908,23118.0
2020-11-30 13:15:00,83.12,83.12,83.11,83.12,8148.0,72.9908,72.9908,72.982,72.9908,8148.0
2020-11-30 13:20:00,83.12,83.13,83.11,83.13,40592.0,72.9908,72.9996,72.982,72.9996,40592.0
2020-11-30 13:25:00,83.13,83.13,83.12,83.13,22654.0,72.9996,72.9996,72.9908,72.9996,22654.0
2020-11-30 13:30:00,83.13,83.13,83.11,83.12,37906.0,72.9996,72.9996,72.982,72.9908,37906.0
2020-11-30 13:35:00,83.11,83.12,83.11,83.12,18488.0,72.982,72.9908,72.982,72.9908,18488.0
2020-11-30 13:40:00,83.11,83.12,83.11,83.12,35283.0,72.982,72.9908,72.982,72.9908,35283.0
2020-11-30 13:45:00,83.12,83.13,83.11,83.13,12874.0,72.9908,72.9996,72.982,72.9996,12874.0
2020-11-30 13:50:00,83.13,83.14,83.12,83.14,40604.0,72.9996,73.0084,72.9908,73.0084,40604.0
2020-11-30 13:55:00,83.14,83.14,83.12,83.13,35418.0,73.0084,73.0084,72.9908,72.9996,35418.0
2020-11-30 14:00:00,83.12,83.13,83.12,83.13,12615.0,72.9908,72.9996,72.9908,72.9996,12615.0
2020-11-30 14:05:00,83.12,83.14,83.12,83.14,38043.0,72.9908,73.0084,72.9908,73.0084,38043.0
2020-11-30 14:10:00,83.13,83.14,83.13,83.14,27342.0,72.9996,73.0084,72.9996,73.0084,27342.0
2020-11-30 14:15:00,83.14,83.14,83.13,83.14,26852.0,73.0084,73.0084,72.9996,73.0084,26852.0
2020-11-30 14:20:00,83.14,83.14,83.13,83.14,21732.0,73.0084,73.0084,72.9996,73.0084,21732.0
2020-11-30 14:25:00,83.13,83.14,83.13,83.14,13884.0,72.9996,73.0084,72.9996,73.0084,13884.0
2020-11-30 14:30:00,83.14,83.15,83.14,83.15,21045.0,73.0084,73.0172,73.0084,73.0172,21045.0
2020-11-30 14:35:00,83.14,83.15,83.13,83.14,31438.0,73.0084,73.0172,72.9996,73.0084,31438.0
2020-11-30 14:40:00,83.14,83.14,83.13,83.13,20456.0,73.0084,73.0084,72.9996,72.9996,20456.0
2020-11-30 14:45:00,83.14,83.14,83.13,83.14,25714.0,73.0084,73.0084,72.9996,73.0084,25714.0
2020-11-30 14:50:00,83.14,83.14,83.13,83.13,56165.0,73.0084,73.0084,72.9996,72.9996,56165.0
2020-11-30 14:55:00,83.13,83.14,83.13,83.13,21763.0,72.9996,73.0084,72.9996,72.9996,21763.0
2020-11-30 15:00:00,83.14,83.14,83.13,83.14,22891.0,73.0084,73.0084,72.9996,73.0084,22891.0
2020-11-30 15:05:00,83.13,83.14,83.13,83.14,27120.0,72.9996,73.0084,72.9996,73.0084,27120.0
2020-11-30 15:10:00,83.13,83.14,83.13,83.14,21651.0,72.9996,73.0084,72.9996,73.0084,21651.0
2020-11-30 15:15:00,83.14,83.14,83.13,83.14,34036.0,73.0084,73.0084,72.9996,73.0084,34036.0
2020-11-30 15:20:00,83.13,83.14,83.13,83.14,49852.0,72.9996,73.0084,72.9996,73.0084,49852.0
2020-11-30 15:25:00,83.14,83.14,83.13,83.14,85101.0,73.0084,73.0084,72.9996,73.0084,85101.0
2020-11-30 15:30:00,83.13,83.15,83.13,83.15,33502.0,72.9996,73.0172,72.9996,73.0172,33502.0
2020-11-30 15:35:00,83.15,83.15,83.14,83.15,47684.0,73.0172,73.0172,73.0084,73.0172,47684.0
2020-11-30 15:40:00,83.15,83.15,83.14,83.15,61380.0,73.0172,73.0172,73.0084,73.0172,61380.0
2020-11-30 15:45:00,83.14,83.15,83.14,83.15,171666.0,73.0084,73.0172,73.0084,73.0172,171666.0
2020-11-30 15:50:00,83.15,83.17,83.14,83.16,239641.0,73.0172,73.0347,73.0084,73.026,239641.0
2020-11-30 15:55:00,83.17,83.17,83.16,83.16,256973.0,73.0347,73.0347,73.026,73.026,256973.0
2020-12-01 09:30:00,83.01,83.1,83.0,83.01,72003.0,73.0075,73.0867,72.9987,73.0075,72003.0
2020-12-01 09:35:00,83.02,83.03,83.01,83.03,57000.0,73.0163,73.0251,73.0075,73.0251,57000.0
2020-12-01 09:40:00,83.03,83.03,83.02,83.03,20953.0,73.0251,73.0251,73.0163,73.0251,20953.0
2020-12-01 09:45:00,83.03,83.03,83.02,83.03,18880.0,73.0251,73.0251,73.0163,73.0251,18880.0
2020-12-01 09:50:00,83.03,83.03,83.01,83.02,30425.0,73.0251,73.0251,73.0075,73.0163,30425.0
2020-12-01 09:55:00,83.02,83.02,83.01,83.01,42043.0,73.0163,73.0163,73.0075,73.0075,42043.0
2020-12-01 10:00:00,83.01,83.02,83.0,83.0,12716.0,73.0075,73.0163,72.9987,72.9987,12716.0
2020-12-01 10:05:00,83.01,83.01,83.0,83.0,13722.0,73.0075,73.0075,72.9987,72.9987,13722.0
2020-12-01 10:10:00,83.01,83.01,82.97,82.98,17754.0,73.0075,73.0075,72.9724,72.9812,17754.0
2020-12-01 10:15:00,82.97,83.0,82.97,82.99,37216.0,72.9724,72.9987,72.9724,72.99,37216.0
2020-12-01 10:20:00,82.99,83.0,82.98,82.99,40641.0,72.99,72.9987,72.9812,72.99,40641.0
2020-12-01 10:25:00,82.98,83.01,82.98,83.0,191319.0,72.9812,73.0075,72.9812,72.9987,191319.0
2020-12-01 10:30:00,82.99,83.0,82.98,82.99,60097.0,72.99,72.9987,72.9812,72.99,60097.0
2020-12-01 10:35:00,82.99,83.0,82.98,82.99,126628.0,72.99,72.9987,72.9812,72.99,126628.0
2020-12-01 10:40:00,82.99,82.99,82.98,82.98,19280.0,72.99,72.99,72.9812,72.9812,19280.0
2020-12-01 10:45:00,82.98,82.99,82.98,82.98,24348.0,72.9812,72.99,72.9812,72.9812,24348.0
2020-12-01 10:50:00,82.99,82.99,82.98,82.98,46866.0,72.99,72.99,72.9812,72.9812,46866.0
2020-12-01 10:55:00,82.98,82.99,82.98,82.99,23715.0,72.9812,72.99,72.9812,72.99,23715.0
2020-12-01 11:00:00,82.99,82.99,82.98,82.98,1257845.0,72.99,72.99,72.9812,72.9812,1257845.0
2020-12-01 11:05:00,82.99,83.01,82.99,83.0,277883.0,72.99,73.0075,72.99,72.9987,277883.0
2020-12-01 11:10:00,83.0,83.0,82.99,82.99,33686.0,72.9987,72.9987,72.99,72.99,33686.0
2020-12-01 11:15:00,82.99,83.0,82.98,83.0,22822.0,72.99,72.9987,72.9812,72.9987,22822.0
2020-12-01 11:20:00,82.99,83.0,82.99,83.0,11334.0,72.99,72.9987,72.99,72.9987,11334.0
2020-12-01 11:25:00,82.99,83.0,82.99,82.99,17301.0,72.99,72.9987,72.99,72.99,17301.0
2020-12-01 11:30:00,82.99,83.01,82.99,83.01,7753.0,72.99,73.0075,72.99,73.0075,7753.0
2020-12-01 11:35:00,83.01,83.02,83.0,83.02,16417.0,73.0075,73.0163,72.9987,73.0163,16417.0
2020-12-01 11:40:00,83.01,83.02,83.01,83.02,42841.0,73.0075,73.0163,73.0075,73.0163,42841.0
2020-12-01 11:45:00,83.01,83.02,83.0,83.01,39027.0,73.0075,73.0163,72.9987,73.0075,39027.0
2020-12-01 11:50:00,83.01,83.02,83.0,83.01,14750.0,73.0075,73.0163,72.9987,73.0075,14750.0
2020-12-01 11:55:00,83.01,83.02,83.0,83.02,12394.0,73.0075,73.0163,72.9987,73.0163,12394.0
2020-12-01 12:00:00,83.02,83.02,83.01,83.02,11460.0,73.0163,73.0163,73.0075,73.0163,11460.0
2020-12-01 12:05:00,83.01,83.02,83.01,83.02,12087.0,73.0075,73.0163,73.0075,73.0163,12087.0
2020-12-01 12:10:00,83.01,83.02,83.01,83.01,12435.0,73.0075,73.0163,73.0075,73.0075,12435.0
2020-12-01 12:15:00,83.02,83.02,83.01,83.02,12203.0,73.0163,73.0163,73.0075,73.0163,12203.0
2020-12-01 12:20:00,83.01,83.02,83.01,83.02,7247.0,73.0075,73.0163,73.0075,73.0163,7247.0
2020-12-01 12:25:00,83.02,83.02,83.0,83.02,31913.0,73.0163,73.0163,72.9987,73.0163,31913.0
2020-12-01 12:30:00,83.01,83.02,83.01,83.02,39641.0,73.0075,73.0163,73.0075,73.0163,39641.0
2020-12-01 12:35:00,83.02,83.02,83.0,83.01,17317.0,73.0163,73.0163,72.9987,73.0075,17317.0
2020-12-01 12:40:00,83.0,83.01,82.99,82.99,18463.0,72.9987,73.0075,72.99,72.99,18463.0
2020-12-01 12:45:00,82.99,83.0,82.98,82.99,15986.0,72.99,72.9987,72.9812,72.99,15986.0
2020-12-01 12:50:00,82.99,83.0,82.98,82.98,47280.0,72.99,72.9987,72.9812,72.9812,47280.0
2020-12-01 12:55:00,82.99,82.99,82.98,82.98,16417.0,72.99,72.99,72.9812,72.9812,16417.0
2020-12-01 13:00:00,82.99,83.0,82.98,83.0,19005.0,72.99,72.9987,72.9812,72.9987,19005.0
2020-12-01 13:05:00,83.0,83.0,82.99,82.99,17939.0,72.9987,72.9987,72.99,72.99,17939.0
2020-12-01 13:10:00,83.0,83.0,82.99,82.99,8272.0,72.9987,72.9987,72.99,72.99,8272.0
2020-12-01 13:15:00,82.99,83.0,82.99,83.0,11616.0,72.99,72.9987,72.99,72.9987,11616.0
2020-12-01 13:20:00,83.0,83.0,82.99,82.99,10064.0,72.9987,72.9987,72.99,72.99,10064.0
2020-12-01 13:25:00,83.0,83.0,82.99,83.0,13525.0,72.9987,72.9987,72.99,72.9987,13525.0
2020-12-01 13:30:00,82.99,83.0,82.99,83.0,13167.0,72.99,72.9987,72.99,72.9987,13167.0
2020-12-01 13:35:00,83.0,83.0,82.99,83.0,44991.0,72.9987,72.9987,72.99,72.9987,44991.0
2020-12-01 13:40:00,83.0,83.0,82.99,83.0,15400.0,72.9987,72.9987,72.99,72.9987,15400.0
2020-12-01 13:45:00,83.0,83.01,82.99,83.01,31907.0,72.9987,73.0075,72.99,73.0075,31907.0
2020-12-01 13:50:00,83.01,83.01,83.0,83.0,22961.0,73.0075,73.0075,72.9987,72.9987,22961.0
2020-12-01 13:55:00,83.0,83.01,83.0,83.01,28794.0,72.9987,73.0075,72.9987,73.0075,28794.0
2020-12-01 14:00:00,83.0,83.01,83.0,83.0,22677.0,72.9987,73.0075,72.9987,72.9987,22677.0
2020-12-01 14:05:00,83.0,83.01,83.0,83.0,14270.0,72.9987,73.0075,72.9987,72.9987,14270.0
2020-12-01 14:10:00,83.0,83.01,83.0,83.0,9937.0,72.9987,73.0075,72.9987,72.9987,9937.0
2020-12-01 14:15:00,83.0,83.01,83.0,83.01,40317.0,72.9987,73.0075,72.9987,73.0075,40317.0
2020-12-01 14:20:00,83.01,83.01,83.0,83.0,9904.0,73.0075,73.0075,72.9987,72.9987,9904.0
2020-12-01 14:25:00,83.0,83.01,83.0,83.01,18335.0,72.9987,73.0075,72.9987,73.0075,18335.0
2020-12-01 14:30:00,83.01,83.01,83.0,83.0,15182.0,73.0075,73.0075,72.9987,72.9987,15182.0
2020-12-01 14:35:00,83.01,83.01,82.99,83.0,20669.0,73.0075,73.0075,72.99,72.9987,20669.0
2020-12-01 14:40:00,82.99,83.0,82.98,82.98,40985.0,72.99,72.9987,72.9812,72.9812,40985.0
2020-12-01 14:45:00,82.98,82.99,82.98,82.98,17185.0,72.9812,72.99,72.9812,72.9812,17185.0
2020-12-01 14:50:00,82.98,82.99,82.96,82.97,25780.0,72.9812,72.99,72.9636,72.9724,25780.0
2020-12-01 14:55:00,82.96,82.97,82.95,82.97,34722.0,72.9636,72.9724,72.9548,72.9724,34722.0
2020-12-01 15:00:00,82.96,82.97,82.95,82.95,21993.0,72.9636,72.9724,72.9548,72.9548,21993.0
2020-12-01 15:05:00,82.96,82.96,82.95,82.96,16414.0,72.9636,72.9636,72.9548,72.9636,16414.0
2020-12-01 15:10:00,82.95,82.96,82.95,82.95,19519.0,72.9548,72.9636,72.9548,72.9548,19519.0
2020-12-01 15:15:00,82.96,82.96,82.95,82.95,24914.0,72.9636,72.9636,72.9548,72.9548,24914.0
2020-12-01 15:20:00,82.95,82.96,82.95,82.95,54976.0,72.9548,72.9636,72.9548,72.9548,54976.0
2020-12-01 15:25:00,82.96,82.96,82.95,82.95,46872.0,72.9636,72.9636,72.9548,72.9548,46872.0
2020-12-01 15:30:00,82.95,82.96,82.95,82.95,38854.0,72.9548,72.9636,72.9548,72.9548,38854.0
2020-12-01 15:35:00,82.96,82.96,82.95,82.96,47383.0,72.9636,72.9636,72.9548,72.9636,47383.0
2020-12-01 15:40:00,82.95,82.96,82.95,82.95,32599.0,72.9548,72.9636,72.9548,72.9548,32599.0
2020-12-01 15:45:00,82.95,82.99,82.95,82.98,135709.0,72.9548,72.99,72.9548,72.9812,135709.0
2020-12-01 15:50:00,82.98,82.98,82.96,82.97,20826.0,72.9812,72.9812,72.9636,72.9724,20826.0
2020-12-01 15:55:00,82.97,82.99,82.96,82.98,75191.0,72.9724,72.99,72.9636,72.9812,75191.0
2020-12-02 09:30:00,82.99,82.99,82.97,82.98,102276.0,72.99,72.99,72.9724,72.9812,102276.0
2020-12-02 09:35:00,82.98,82.98,82.97,82.98,41964.0,72.9812,72.9812,72.9724,72.9812,41964.0
2020-12-02 09:40:00,82.97,82.98,82.97,82.97,12114.0,72.9724,72.9812,72.9724,72.9724,12114.0
2020-12-02 09:45:00,82.97,82.97,82.95,82.95,40356.0,72.9724,72.9724,72.9548,72.9548,40356.0
2020-12-02 09:50:00,82.95,82.97,82.95,82.97,30258.0,72.9548,72.9724,72.9548,72.9724,30258.0
2020-12-02 09:55:00,82.97,82.97,82.96,82.97,10692.0,72.9724,72.9724,72.9636,72.9724,10692.0
2020-12-02 10:00:00,82.97,82.97,82.96,82.97,8078.0,72.9724,72.9724,72.9636,72.9724,8078.0
2020-12-02 10:05:00,82.97,82.97,82.96,82.97,17252.0,72.9724,72.9724,72.9636,72.9724,17252.0
2020-12-02 10:10:00,82.97,82.97,82.96,82.97,10665.0,72.9724,72.9724,72.9636,72.9724,10665.0
2020-12-02 10:15:00,82.96,82.98,82.96,82.98,30389.0,72.9636,72.9812,72.9636,72.9812,30389.0
2020-12-02 10:20:00,82.98,82.99,82.97,82.99,15968.0,72.9812,72.99,72.9724,72.99,15968.0
2020-12-02 10:25:00,82.99,82.99,82.98,82.98,6626.0,72.99,72.99,72.9812,72.9812,6626.0
2020-12-02 10:30:00,82.99,82.99,82.98,82.98,9104.0,72.99,72.99,72.9812,72.9812,9104.0
2020-12-02 10:35:00,82.99,82.99,82.98,82.98,10215.0,72.99,72.99,72.9812,72.9812,10215.0
2020-12-02 10:40:00,82.98,82.99,82.98,82.98,69782.0,72.9812,72.99,72.9812,72.9812,69782.0
2020-12-02 10:45:00,82.99,83.0,82.99,83.0,168134.0,72.99,72.9987,72.99,72.9987,168134.0
2020-12-02 10:50:00,83.0,83.0,82.99,83.0,10246.0,72.9987,72.9987,72.99,72.9987,10246.0
2020-12-02 10:55:00,83.0,83.0,82.98,82.99,12094.0,72.9987,72.9987,72.9812,72.99,12094.0
2020-12-02 11:00:00,82.99,82.99,82.98,82.98,17666.0,72.99,72.99,72.9812,72.9812,17666.0
2020-12-02 11:05:00,82.98,82.99,82.98,82.99,10702.0,72.9812,72.99,72.9812,72.99,10702.0
2020-12-02 11:10:00,82.99,82.99,82.98,82.99,22214.0,72.99,72.99,72.9812,72.99,22214.0
2020-12-02 11:15:00,82.99,82.99,82.98,82.98,22121.0,72.99,72.99,72.9812,72.9812,22121.0
2020-12-02 11:20:00,82.98,82.99,82.98,82.99,181214.0,72.9812,72.99,72.9812,72.99,181214.0
2020-12-02 11:25:00,82.99,83.0,82.99,83.0,16191.0,72.99,72.9987,72.99,72.9987,16191.0
2020-12-02 11:30:00,83.0,83.0,82.99,83.0,11783.0,72.9987,72.9987,72.99,72.9987,11783.0
2020-12-02 11:35:00,83.0,83.0,82.99,83.0,5250.0,72.9987,72.9987,72.99,72.9987,5250.0
2020-12-02 11:40:00,82.99,83.0,82.99,83.0,16408.0,72.99,72.9987,72.99,72.9987,16408.0
2020-12-02 11:45:00,83.0,83.0,82.99,82.99,7632.0,72.9987,72.9987,72.99,72.99,7632.0
2020-12-02 11:50:00,82.99,83.0,82.99,83.0,35216.0,72.99,72.9987,72.99,72.9987,35216.0
2020-12-02 11:55:00,83.0,83.0,82.99,83.0,50737.0,72.9987,72.9987,72.99,72.9987,50737.0
2020-12-02 12:00:00,83.0,83.0,82.98,82.99,21446.0,72.9987,72.9987,72.9812,72.99,21446.0
2020-12-02 12:05:00,82.98,82.99,82.97,82.98,55929.0,72.9812,72.99,72.9724,72.9812,55929.0
2020-12-02 12:10:00,82.98,82.98,82.97,82.98,9427.0,72.9812,72.9812,72.9724,72.9812,9427.0
2020-12-02 12:15:00,82.98,82.98,82.97,82.98,35915.0,72.9812,72.9812,72.9724,72.9812,35915.0
2020-12-02 12:20:00,82.98,82.98,82.97,82.97,25948.0,72.9812,72.9812,72.9724,72.9724,25948.0
2020-12-02 12:25:00,82.97,82.98,82.97,82.97,43053.0,72.9724,72.9812,72.9724,72.9724,43053.0
2020-12-02 12:30:00,82.98,82.98,82.97,82.98,6097.0,72.9812,72.9812,72.9724,72.9812,6097.0
2020-12-02 12:35:00,82.98,82.98,82.97,82.97,15685.0,72.9812,72.9812,72.9724,72.9724,15685.0
2020-12-02 12:40:00,82.98,82.98,82.97,82.98,6892.0,72.9812,72.9812,72.9724,72.9812,6892.0
2020-12-02 12:45:00,82.98,82.98,82.97,82.98,13992.0,72.9812,72.9812,72.9724,72.9812,13992.0
2020-12-02 12:50:00,82.98,82.98,82.97,82.98,31045.0,72.9812,72.9812,72.9724,72.9812,31045.0
2020-12-02 12:55:00,82.98,82.98,82.97,82.98,23571.0,72.9812,72.9812,72.9724,72.9812,23571.0
2020-12-02 13:00:00,82.97,82.98,82.96,82.97,43967.0,72.9724,72.9812,72.9636,72.9724,43967.0
2020-12-02 13:05:00,82.96,82.97,82.96,82.97,14877.0,72.9636,72.9724,72.9636,72.9724,14877.0
2020-12-02 13:10:00,82.97,82.97,82.96,82.97,14111.0,72.9724,72.9724,72.9636,72.9724,14111.0
2020-12-02 13:15:00,82.97,82.97,82.96,82.97,3149.0,72.9724,72.9724,72.9636,72.9724,3149.0
2020-12-02 13:20:00,82.97,82.97,82.96,82.96,6150.0,72.9724,72.9724,72.9636,72.9636,6150.0
2020-12-02 13:25:00,82.96,82.97,82.96,82.97,73432.0,72.9636,72.9724,72.9636,72.9724,73432.0
2020-12-02 13:30:00,82.96,82.97,82.96,82.97,35315.0,72.9636,72.9724,72.9636,72.9724,35315.0
2020-12-02 13:35:00,82.97,82.97,82.96,82.96,27629.0,72.9724,72.9724,72.9636,72.9636,27629.0
2020-12-02 13:40:00,82.97,82.97,82.96,82.97,16128.0,72.9724,72.9724,72.9636,72.9724,16128.0
2020-12-02 13:45:00,82.96,82.97,82.96,82.97,11557.0,72.9636,72.9724,72.9636,72.9724,11557.0
2020-12-02 13:50:00,82.97,82.97,82.96,82.97,26149.0,72.9724,72.9724,72.9636,72.9724,26149.0
2020-12-02 13:55:00,82.97,82.98,82.96,82.98,188640.0,72.9724,72.9812,72.9636,72.9812,188640.0
2020-12-02 14:00:00,82.98,82.99,82.97,82.98,24118.0,72.9812,72.99,72.9724,72.9812,24118.0
2020-12-02 14:05:00,82.98,82.99,82.97,82.98,12342.0,72.9812,72.99,72.9724,72.9812,12342.0
2020-12-02 14:10:00,82.97,82.98,82.97,82.97,23137.0,72.9724,72.9812,72.9724,72.9724,23137.0
2020-12-02 14:15:00,82.98,82.98,82.96,82.97,21999.0,72.9812,72.9812,72.9636,72.9724,21999.0
2020-12-02 14:20:00,82.97,82.97,82.96,82.97,10474.0,72.9724,72.9724,72.9636,72.9724,10474.0
2020-12-02 14:25:00,82.96,82.97,82.96,82.97,33357.0,72.9636,72.9724,72.9636,72.9724,33357.0
2020-12-02 14:30:00,82.97,82.99,82.96,82.98,16786.0,72.9724,72.99,72.9636,72.9812,16786.0
2020-12-02 14:35:00,82.98,82.98,82.97,82.98,26838.0,72.9812,72.9812,72.9724,72.9812,26838.0
2020-12-02 14:40:00,82.98,82.99,82.97,82.98,27024.0,72.9812,72.99,72.9724,72.9812,27024.0
2020-12-02 14:45:00,82.98,82.99,82.98,82.98,28088.0,72.9812,72.99,72.9812,72.9812,28088.0
2020-12-02 14:50:00,82.98,82.99,82.98,82.98,30971.0,72.9812,72.99,72.9812,72.9812,30971.0
2020-12-02 14:55:00,82.99,82.99,82.98,82.98,29754.0,72.99,72.99,72.9812,72.9812,29754.0
2020-12-02 15:00:00,82.98,82.99,82.98,82.99,138678.0,72.9812,72.99,72.9812,72.99,138678.0
2020-12-02 15:05:00,82.98,82.99,82.98,82.98,6852.0,72.9812,72.99,72.9812,72.9812,6852.0
2020-12-02 15:10:00,82.99,82.99,82.98,82.98,34606.0,72.99,72.99,72.9812,72.9812,34606.0
2020-12-02 15:15:00,82.98,83.0,82.98,83.0,32405.0,72.9812,72.9987,72.9812,72.9987,32405.0
2020-12-02 15:20:00,82.99,83.0,82.99,83.0,9224.0,72.99,72.9987,72.99,72.9987,9224.0
2020-12-02 15:25:00,82.99,83.0,82.99,82.99,11118.0,72.99,72.9987,72.99,72.99,11118.0
2020-12-02 15:30:00,83.0,83.0,82.99,82.99,17010.0,72.9987,72.9987,72.99,72.99,17010.0
2020-12-02 15:35:00,83.0,83.0,82.98,82.99,33061.0,72.9987,72.9987,72.9812,72.99,33061.0
2020-12-02 15:40:00,82.98,82.99,82.98,82.99,37471.0,72.9812,72.99,72.9812,72.99,37471.0
2020-12-02 15:45:00,82.99,83.0,82.98,82.99,45731.0,72.99,72.9987,72.9812,72.99,45731.0
2020-12-02 15:50:00,82.99,83.0,82.99,83.0,20687.0,72.99,72.9987,72.99,72.9987,20687.0
2020-12-02 15:55:00,83.0,83.0,82.99,82.99,72348.0,72.9987,72.9987,72.99,72.99,72348.0
2020-12-03 09:30:00,83.0,83.06,83.0,83.04,105514.0,72.9987,73.0515,72.9987,73.0339,105514.0
2020-12-03 09:35:00,83.05,83.05,83.04,83.05,29164.0,73.0427,73.0427,73.0339,73.0427,29164.0
2020-12-03 09:40:00,83.05,83.05,83.04,83.05,20712.0,73.0427,73.0427,73.0339,73.0427,20712.0
2020-12-03 09:45:00,83.05,83.05,83.04,83.05,13426.0,73.0427,73.0427,73.0339,73.0427,13426.0
2020-12-03 09:50:00,83.05,83.05,83.03,83.03,35500.0,73.0427,73.0427,73.0251,73.0251,35500.0
2020-12-03 09:55:00,83.04,83.04,83.03,83.03,12211.0,73.0339,73.0339,73.0251,73.0251,12211.0
2020-12-03 10:00:00,83.04,83.04,83.03,83.04,63050.0,73.0339,73.0339,73.0251,73.0339,63050.0
2020-12-03 10:05:00,83.04,83.04,83.03,83.04,19672.0,73.0339,73.0339,73.0251,73.0339,19672.0
2020-12-03 10:10:00,83.04,83.04,83.03,83.04,12828.0,73.0339,73.0339,73.0251,73.0339,12828.0
2020-12-03 10:15:00,83.04,83.04,83.03,83.03,17345.0,73.0339,73.0339,73.0251,73.0251,17345.0
2020-12-03 10:20:00,83.04,83.04,83.03,83.04,3370.0,73.0339,73.0339,73.0251,73.0339,3370.0
2020-12-03 10:25:00,83.04,83.04,83.03,83.04,15949.0,73.0339,73.0339,73.0251,73.0339,15949.0
2020-12-03 10:30:00,83.04,83.04,83.03,83.04,38495.0,73.0339,73.0339,73.0251,73.0339,38495.0
2020-12-03 10:35:00,83.03,83.04,83.03,83.04,156021.0,73.0251,73.0339,73.0251,73.0339,156021.0
2020-12-03 10:40:00,83.04,83.04,83.03,83.04,46341.0,73.0339,73.0339,73.0251,73.0339,46341.0
2020-12-03 10:45:00,83.04,83.04,83.03,83.04,6298.0,73.0339,73.0339,73.0251,73.0339,6298.0
2020-12-03 10:50:00,83.03,83.04,83.03,83.04,14304.0,73.0251,73.0339,73.0251,73.0339,14304.0
2020-12-03 10:55:00,83.04,83.04,83.03,83.04,20721.0,73.0339,73.0339,73.0251,73.0339,20721.0
2020-12-03 11:00:00,83.03,83.04,83.03,83.04,5945.0,73.0251,73.0339,73.0251,73.0339,5945.0
2020-12-03 11:05:00,83.04,83.04,83.03,83.03,19006.0,73.0339,73.0339,73.0251,73.0251,19006.0
2020-12-03 11:10:00,83.03,83.04,83.03,83.04,21150.0,73.0251,73.0339,73.0251,73.0339,21150.0
2020-12-03 11:15:00,83.04,83.04,83.03,83.04,23665.0,73.0339,73.0339,73.0251,73.0339,23665.0
2020-12-03 11:20:00,83.04,83.04,83.03,83.04,9159.0,73.0339,73.0339,73.0251,73.0339,9159.0
2020-12-03 11:25:00,83.04,83.04,83.03,83.04,13552.0,73.0339,73.0339,73.0251,73.0339,13552.0
2020-12-03 11:30:00,83.04,83.04,83.03,83.04,21529.0,73.0339,73.0339,73.0251,73.0339,21529.0
2020-12-03 11:35:00,83.03,83.04,83.03,83.04,35765.0,73.0251,73.0339,73.0251,73.0339,35765.0
2020-12-03 11:40:00,83.04,83.05,83.03,83.05,25708.0,73.0339,73.0427,73.0251,73.0427,25708.0
2020-12-03 11:45:00,83.05,83.05,83.04,83.05,22162.0,73.0427,73.0427,73.0339,73.0427,22162.0
2020-12-03 11:50:00,83.04,83.05,83.04,83.05,29582.0,73.0339,73.0427,73.0339,73.0427,29582.0
2020-12-03 11:55:00,83.05,83.06,83.04,83.06,66799.0,73.0427,73.0515,73.0339,73.0515,66799.0
2020-12-03 12:00:00,83.05,83.06,83.05,83.06,21176.0,73.0427,73.0515,73.0427,73.0515,21176.0
2020-12-03 12:05:00,83.06,83.06,83.05,83.06,18454.0,73.0515,73.0515,73.0427,73.0515,18454.0
2020-12-03 12:10:00,83.06,83.06,83.05,83.06,14023.0,73.0515,73.0515,73.0427,73.0515,14023.0
2020-12-03 12:15:00,83.06,83.06,83.05,83.06,7104.0,73.0515,73.0515,73.0427,73.0515,7104.0
2020-12-03 12:20:00,83.05,83.06,83.05,83.05,24377.0,73.0427,73.0515,73.0427,73.0427,24377.0
2020-12-03 12:25:00,83.06,83.06,83.05,83.05,15502.0,73.0515,73.0515,73.0427,73.0427,15502.0
2020-12-03 12:30:00,83.06,83.06,83.05,83.05,16769.0,73.0515,73.0515,73.0427,73.0427,16769.0
2020-12-03 12:35:00,83.06,83.06,83.05,83.06,10219.0,73.0515,73.0515,73.0427,73.0515,10219.0
2020-12-03 12:40:00,83.06,83.06,83.05,83.05,8102.0,73.0515,73.0515,73.0427,73.0427,8102.0
2020-12-03 12:45:00,83.05,83.06,83.05,83.06,10582.0,73.0427,73.0515,73.0427,73.0515,10582.0
2020-12-03 12:50:00,83.06,83.06,83.05,83.06,22669.0,73.0515,73.0515,73.0427,73.0515,22669.0
2020-12-03 12:55:00,83.06,83.06,83.05,83.06,11526.0,73.0515,73.0515,73.0427,73.0515,11526.0
2020-12-03 13:00:00,83.05,83.06,83.05,83.05,10143.0,73.0427,73.0515,73.0427,73.0427,10143.0
2020-12-03 13:05:00,83.06,83.06,83.05,83.06,12738.0,73.0515,73.0515,73.0427,73.0515,12738.0
2020-12-03 13:10:00,83.06,83.06,83.05,83.06,9768.0,73.0515,73.0515,73.0427,73.0515,9768.0
2020-12-03 13:15:00,83.06,83.07,83.05,83.06,67449.0,73.0515,73.0603,73.0427,73.0515,67449.0
2020-12-03 13:20:00,83.06,83.06,83.05,83.06,23501.0,73.0515,73.0515,73.0427,73.0515,23501.0
2020-12-03 13:25:00,83.05,83.06,83.05,83.05,50070.0,73.0427,73.0515,73.0427,73.0427,50070.0
2020-12-03 13:30:00,83.05,83.06,83.05,83.05,15319.0,73.0427,73.0515,73.0427,73.0427,15319.0
2020-12-03 13:35:00,83.06,83.06,83.05,83.05,9325.0,73.0515,73.0515,73.0427,73.0427,9325.0
2020-12-03 13:40:00,83.05,83.06,83.05,83.05,11653.0,73.0427,73.0515,73.0427,73.0427,11653.0
2020-12-03 13:45:00,83.05,83.06,83.05,83.05,20102.0,73.0427,73.0515,73.0427,73.0427,20102.0
2020-12-03 13:50:00,83.06,83.06,83.03,83.04,33050.0,73.0515,73.0515,73.0251,73.0339,33050.0
2020-12-03 13:55:00,83.04,83.04,83.03,83.04,11091.0,73.0339,73.0339,73.0251,73.0339,11091.0
2020-12-03 14:00:00,83.04,83.04,83.03,83.03,8010.0,73.0339,73.0339,73.0251,73.0251,8010.0
2020-12-03 14:05:00,83.04,83.04,83.03,83.04,12850.0,73.0339,73.0339,73.0251,73.0339,12850.0
2020-12-03 14:10:00,83.04,83.04,83.03,83.04,12941.0,73.0339,73.0339,73.0251,73.0339,12941.0
2020-12-03 14:15:00,83.04,83.04,83.03,83.03,21097.0,73.0339,73.0339,73.0251,73.0251,21097.0
2020-12-03 14:20:00,83.04,83.04,83.03,83.04,12385.0,73.0339,73.0339,73.0251,73.0339,12385.0
2020-12-03 14:25:00,83.03,83.04,83.03,83.04,23931.0,73.0251,73.0339,73.0251,73.0339,23931.0
2020-12-03 14:30:00,83.03,83.04,83.02,83.02,30825.0,73.0251,73.0339,73.0163,73.0163,30825.0
2020-12-03 14:35:00,83.02,83.03,83.02,83.03,12886.0,73.0163,73.0251,73.0163,73.0251,12886.0
2020-12-03 14:40:00,83.03,83.03,83.02,83.03,14850.0,73.0251,73.0251,73.0163,73.0251,14850.0
2020-12-03 14:45:00,83.02,83.04,83.02,83.04,72211.0,73.0163,73.0339,73.0163,73.0339,72211.0
2020-12-03 14:50:00,83.04,83.04,83.03,83.04,10508.0,73.0339,73.0339,73.0251,73.0339,10508.0
2020-12-03 14:55:00,83.04,83.04,83.03,83.04,15145.0,73.0339,73.0339,73.0251,73.0339,15145.0
2020-12-03 15:00:00,83.04,83.05,83.03,83.04,31942.0,73.0339,73.0427,73.0251,73.0339,31942.0
2020-12-03 15:05:00,83.05,83.05,83.04,83.05,16681.0,73.0427,73.0427,73.0339,73.0427,16681.0
2020-12-03 15:10:00,83.05,83.05,83.03,83.04,11381.0,73.0427,73.0427,73.0251,73.0339,11381.0
2020-12-03 15:15:00,83.03,83.04,83.03,83.04,16815.0,73.0251,73.0339,73.0251,73.0339,16815.0
2020-12-03 15:20:00,83.04,83.04,83.03,83.04,16122.0,73.0339,73.0339,73.0251,73.0339,16122.0
2020-12-03 15:25:00,83.03,83.04,83.03,83.03,21996.0,73.0251,73.0339,73.0251,73.0251,21996.0
2020-12-03 15:30:00,83.03,83.04,83.03,83.03,15792.0,73.0251,73.0339,73.0251,73.0251,15792.0
2020-12-03 15:35:00,83.03,83.04,83.03,83.03,18772.0,73.0251,73.0339,73.0251,73.0251,18772.0
2020-12-03 15:40:00,83.03,83.04,83.01,83.02,38809.0,73.0251,73.0339,73.0075,73.0163,38809.0
2020-12-03 15:45:00,83.02,83.02,83.01,83.01,53985.0,73.0163,73.0163,73.0075,73.0075,53985.0
2020-12-03 15:50:00,83.02,83.03,83.01,83.03,268334.0,73.0163,73.0251,73.0075,73.0251,268334.0
2020-12-03 15:55:00,83.03,83.03,83.02,83.02,100952.0,73.0251,73.0251,73.0163,73.0163,100952.0
2020-12-04 09:30:00,83.1,83.1,83.01,83.02,60048.0,73.0867,73.0867,73.0075,73.0163,60048.0
2020-12-04 09:35:00,83.01,83.02,83.01,83.01,21188.0,73.0075,73.0163,73.0075,73.0075,21188.0
2020-12-04 09:40:00,83.01,83.02,83.01,83.02,39225.0,73.0075,73.0163,73.0075,73.0163,39225.0
2020-12-04 09:45:00,83.02,83.02,83.01,83.02,22199.0,73.0163,73.0163,73.0075,73.0163,22199.0
2020-12-04 09:50:00,83.01,83.02,83.0,83.0,14174.0,73.0075,73.0163,72.9987,72.9987,14174.0
2020-12-04 09:55:00,83.0,83.01,82.99,82.99,62155.0,72.9987,73.0075,72.99,72.99,62155.0
2020-12-04 10:00:00,83.0,83.0,82.99,83.0,26084.0,72.9987,72.9987,72.99,72.9987,26084.0
2020-12-04 10:05:00,83.0,83.0,82.99,82.99,98745.0,72.9987,72.9987,72.99,72.99,98745.0
2020-12-04 10:10:00,83.0,83.0,82.99,83.0,8087.0,72.9987,72.9987,72.99,72.9987,8087.0
2020-12-04 10:15:00,82.99,83.0,82.99,82.99,10574.0,72.99,72.9987,72.99,72.99,10574.0
2020-12-04 10:20:00,83.0,83.0,82.99,82.99,14972.0,72.9987,72.9987,72.99,72.99,14972.0
2020-12-04 10:25:00,82.99,83.0,82.99,82.99,58028.0,72.99,72.9987,72.99,72.99,58028.0
2020-12-04 10:30:00,82.99,83.0,82.99,83.0,46870.0,72.99,72.9987,72.99,72.9987,46870.0
2020-12-04 10:35:00,83.0,83.0,82.99,83.0,24422.0,72.9987,72.9987,72.99,72.9987,24422.0
2020-12-04 10:40:00,82.99,83.0,82.99,82.99,7904.0,72.99,72.9987,72.99,72.99,7904.0
2020-12-04 10:45:00,83.0,83.0,82.99,83.0,18099.0,72.9987,72.9987,72.99,72.9987,18099.0
2020-12-04 10:50:00,82.99,83.0,82.99,83.0,32681.0,72.99,72.9987,72.99,72.9987,32681.0
2020-12-04 10:55:00,82.99,83.0,82.99,83.0,30264.0,72.99,72.9987,72.99,72.9987,30264.0
2020-12-04 11:00:00,83.0,83.0,82.99,83.0,16069.0,72.9987,72.9987,72.99,72.9987,16069.0
2020-12-04 11:05:00,83.0,83.0,82.99,83.0,16949.0,72.9987,72.9987,72.99,72.9987,16949.0
2020-12-04 11:10:00,82.99,83.0,82.99,82.99,46615.0,72.99,72.9987,72.99,72.99,46615.0
2020-12-04 11:15:00,82.99,83.0,82.99,82.99,25468.0,72.99,72.9987,72.99,72.99,25468.0
2020-12-04 11:20:00,82.99,83.0,82.99,82.99,13114.0,72.99,72.9987,72.99,72.99,13114.0
2020-12-04 11:25:00,82.99,83.0,82.99,82.99,11250.0,72.99,72.9987,72.99,72.99,11250.0
2020-12-04 11:30:00,83.0,83.0,82.99,82.99,19693.0,72.9987,72.9987,72.99,72.99,19693.0
2020-12-04 11:35:00,82.99,83.0,82.99,82.99,11220.0,72.99,72.9987,72.99,72.99,11220.0
2020-12-04 11:40:00,83.0,83.0,82.99,83.0,18784.0,72.9987,72.9987,72.99,72.9987,18784.0
2020-12-04 11:45:00,83.0,83.0,82.99,82.99,10761.0,72.9987,72.9987,72.99,72.99,10761.0
2020-12-04 11:50:00,83.0,83.0,82.99,82.99,29953.0,72.9987,72.9987,72.99,72.99,29953.0
2020-12-04 11:55:00,83.0,83.0,82.99,82.99,6675.0,72.9987,72.9987,72.99,72.99,6675.0
2020-12-04 12:00:00,83.0,83.0,82.99,82.99,18360.0,72.9987,72.9987,72.99,72.99,18360.0
2020-12-04 12:05:00,83.0,83.0,82.99,83.0,6082.0,72.9987,72.9987,72.99,72.9987,6082.0
2020-12-04 12:10:00,83.0,83.0,82.99,83.0,5701.0,72.9987,72.9987,72.99,72.9987,5701.0
2020-12-04 12:15:00,83.0,83.0,82.99,83.0,8285.0,72.9987,72.9987,72.99,72.9987,8285.0
2020-12-04 12:20:00,82.99,83.0,82.99,82.99,6524.0,72.99,72.9987,72.99,72.99,6524.0
2020-12-04 12:25:00,83.0,83.0,82.99,83.0,10596.0,72.9987,72.9987,72.99,72.9987,10596.0
2020-12-04 12:30:00,83.0,83.0,82.99,83.0,10349.0,72.9987,72.9987,72.99,72.9987,10349.0
2020-12-04 12:35:00,83.0,83.0,82.99,83.0,7515.0,72.9987,72.9987,72.99,72.9987,7515.0
2020-12-04 12:40:00,83.0,83.0,82.99,83.0,18184.0,72.9987,72.9987,72.99,72.9987,18184.0
2020-12-04 12:45:00,83.0,83.0,82.99,83.0,6650.0,72.9987,72.9987,72.99,72.9987,6650.0
2020-12-04 12:50:00,83.0,83.0,82.99,83.0,11098.0,72.9987,72.9987,72.99,72.9987,11098.0
2020-12-04 12:55:00,83.0,83.0,82.99,83.0,10246.0,72.9987,72.9987,72.99,72.9987,10246.0
2020-12-04 13:00:00,83.0,83.0,82.99,83.0,15716.0,72.9987,72.9987,72.99,72.9987,15716.0
2020-12-04 13:05:00,83.0,83.0,82.99,83.0,46105.0,72.9987,72.9987,72.99,72.9987,46105.0
2020-12-04 13:10:00,83.0,83.0,82.99,82.99,64157.0,72.9987,72.9987,72.99,72.99,64157.0
2020-12-04 13:15:00,83.0,83.0,82.99,83.0,5732.0,72.9987,72.9987,72.99,72.9987,5732.0
2020-12-04 13:20:00,83.0,83.0,82.99,83.0,11941.0,72.9987,72.9987,72.99,72.9987,11941.0
2020-12-04 13:25:00,82.99,83.0,82.99,83.0,20510.0,72.99,72.9987,72.99,72.9987,20510.0
2020-12-04 13:30:00,83.0,83.0,82.99,83.0,8422.0,72.9987,72.9987,72.99,72.9987,8422.0
2020-12-04 13:35:00,83.0,83.0,82.99,83.0,6238.0,72.9987,72.9987,72.99,72.9987,6238.0
2020-12-04 13:40:00,83.0,83.0,82.99,83.0,6033.0,72.9987,72.9987,72.99,72.9987,6033.0
2020-12-04 13:45:00,83.0,83.0,82.99,83.0,5281.0,72.9987,72.9987,72.99,72.9987,5281.0
2020-12-04 13:50:00,83.0,83.0,82.99,83.0,6346.0,72.9987,72.9987,72.99,72.9987,6346.0
2020-12-04 13:55:00,82.99,83.0,82.99,83.0,6385.0,72.99,72.9987,72.99,72.9987,6385.0
2020-12-04 14:00:00,83.0,83.0,82.99,82.99,12929.0,72.9987,72.9987,72.99,72.99,12929.0
2020-12-04 14:05:00,83.0,83.0,82.99,83.0,10999.0,72.9987,72.9987,72.99,72.9987,10999.0
2020-12-04 14:10:00,83.0,83.0,82.99,83.0,10451.0,72.9987,72.9987,72.99,72.9987,10451.0
2020-12-04 14:15:00,83.0,83.0,82.99,83.0,16196.0,72.9987,72.9987,72.99,72.9987,16196.0
2020-12-04 14:20:00,83.0,83.0,82.99,83.0,10761.0,72.9987,72.9987,72.99,72.9987,10761.0
2020-12-04 14:25:00,83.0,83.0,82.99,83.0,20707.0,72.9987,72.9987,72.99,72.9987,20707.0
2020-12-04 14:30:00,83.0,83.0,82.99,82.99,14757.0,72.9987,72.9987,72.99,72.99,14757.0
2020-12-04 14:35:00,83.0,83.0,82.99,83.0,6036.0,72.9987,72.9987,72.99,72.9987,6036.0
2020-12-04 14:40:00,83.0,83.0,82.99,83.0,12331.0,72.9987,72.9987,72.99,72.9987,12331.0
2020-12-04 14:45:00,83.0,83.0,82.99,82.99,55487.0,72.9987,72.9987,72.99,72.99,55487.0
2020-12-04 14:50:00,83.0,83.0,82.98,82.98,53095.0,72.9987,72.9987,72.9812,72.9812,53095.0
2020-12-04 14:55:00,82.99,83.01,82.98,83.01,172752.0,72.99,73.0075,72.9812,73.0075,172752.0
2020-12-04 15:00:00,83.01,83.01,83.0,83.01,10658.0,73.0075,73.0075,72.9987,73.0075,10658.0
2020-12-04 15:05:00,83.0,83.01,83.0,83.01,12807.0,72.9987,73.0075,72.9987,73.0075,12807.0
2020-12-04 15:10:00,83.0,83.01,83.0,83.01,51285.0,72.9987,73.0075,72.9987,73.0075,51285.0
2020-12-04 15:15:00,83.0,83.01,83.0,83.01,24874.0,72.9987,73.0075,72.9987,73.0075,24874.0
2020-12-04 15:20:00,83.01,83.01,83.0,83.01,66088.0,73.0075,73.0075,72.9987,73.0075,66088.0
2020-12-04 15:25:00,83.0,83.01,83.0,83.01,18142.0,72.9987,73.0075,72.9987,73.0075,18142.0
2020-12-04 15:30:00,83.01,83.02,83.0,83.02,90770.0,73.0075,73.0163,72.9987,73.0163,90770.0
2020-12-04 15:35:00,83.02,83.02,83.0,83.01,8988.0,73.0163,73.0163,72.9987,73.0075,8988.0
2020-12-04 15:40:00,83.01,83.01,83.0,83.01,32660.0,73.0075,73.0075,72.9987,73.0075,32660.0
2020-12-04 15:45:00,83.01,83.01,82.99,83.0,47936.0,73.0075,73.0075,72.99,72.9987,47936.0
2020-12-04 15:50:00,82.99,83.0,82.98,82.98,61349.0,72.99,72.9987,72.9812,72.9812,61349.0
2020-12-04 15:55:00,82.98,83.0,82.98,82.99,122918.0,72.9812,72.9987,72.9812,72.99,122918.0
2020-12-07 09:30:00,82.98,83.03,82.97,83.01,102964.0,72.9812,73.0251,72.9724,73.0075,102964.0
2020-12-07 09:35:00,83.02,83.02,83.01,83.01,5605.0,73.0163,73.0163,73.0075,73.0075,5605.0
2020-12-07 09:40:00,83.02,83.02,83.01,83.02,10498.0,73.0163,73.0163,73.0075,73.0163,10498.0
2020-12-07 09:45:00,83.02,83.02,83.01,83.02,8144.0,73.0163,73.0163,73.0075,73.0163,8144.0
2020-12-07 09:50:00,83.02,83.02,83.01,83.02,33558.0,73.0163,73.0163,73.0075,73.0163,33558.0
2020-12-07 09:55:00,83.02,83.02,83.01,83.02,35269.0,73.0163,73.0163,73.0075,73.0163,35269.0
2020-12-07 10:00:00,83.01,83.02,83.01,83.02,21741.0,73.0075,73.0163,73.0075,73.0163,21741.0
2020-12-07 10:05:00,83.02,83.03,83.01,83.03,17427.0,73.0163,73.0251,73.0075,73.0251,17427.0
2020-12-07 10:10:00,83.03,83.03,83.02,83.03,5582.0,73.0251,73.0251,73.0163,73.0251,5582.0
2020-12-07 10:15:00,83.03,83.03,83.02,83.03,30042.0,73.0251,73.0251,73.0163,73.0251,30042.0
2020-12-07 10:20:00,83.03,83.03,83.02,83.03,53592.0,73.0251,73.0251,73.0163,73.0251,53592.0
2020-12-07 10:25:00,83.02,83.03,83.02,83.03,17344.0,73.0163,73.0251,73.0163,73.0251,17344.0
2020-12-07 10:30:00,83.03,83.04,83.02,83.03,24095.0,73.0251,73.0339,73.0163,73.0251,24095.0
2020-12-07 10:35:00,83.03,83.04,83.02,83.03,68734.0,73.0251,73.0339,73.0163,73.0251,68734.0
2020-12-07 10:40:00,83.03,83.03,83.02,83.02,14926.0,73.0251,73.0251,73.0163,73.0163,14926.0
2020-12-07 10:45:00,83.03,83.03,83.02,83.03,5647.0,73.0251,73.0251,73.0163,73.0251,5647.0
2020-12-07 10:50:00,83.03,83.03,83.02,83.03,31738.0,73.0251,73.0251,73.0163,73.0251,31738.0
2020-12-07 10:55:00,83.03,83.03,83.02,83.03,39890.0,73.0251,73.0251,73.0163,73.0251,39890.0
2020-12-07 11:00:00,83.03,83.03,83.02,83.03,66137.0,73.0251,73.0251,73.0163,73.0251,66137.0
2020-12-07 11:05:00,83.03,83.03,83.02,83.03,45717.0,73.0251,73.0251,73.0163,73.0251,45717.0
2020-12-07 11:10:00,83.03,83.03,83.02,83.03,41880.0,73.0251,73.0251,73.0163,73.0251,41880.0
2020-12-07 11:15:00,83.03,83.03,83.02,83.03,38788.0,73.0251,73.0251,73.0163,73.0251,38788.0
2020-12-07 11:20:00,83.03,83.03,83.02,83.03,54770.0,73.0251,73.0251,73.0163,73.0251,54770.0
2020-12-07 11:25:00,83.03,83.03,83.02,83.03,34766.0,73.0251,73.0251,73.0163,73.0251,34766.0
2020-12-07 11:30:00,83.03,83.03,83.02,83.03,21532.0,73.0251,73.0251,73.0163,73.0251,21532.0
2020-12-07 11:35:00,83.03,83.03,83.02,83.03,14379.0,73.0251,73.0251,73.0163,73.0251,14379.0
2020-12-07 11:40:00,83.03,83.03,83.02,83.03,8056.0,73.0251,73.0251,73.0163,73.0251,8056.0
2020-12-07 11:45:00,83.02,83.03,83.02,83.02,49152.0,73.0163,73.0251,73.0163,73.0163,49152.0
2020-12-07 11:50:00,83.03,83.03,83.02,83.03,18539.0,73.0251,73.0251,73.0163,73.0251,18539.0
2020-12-07 11:55:00,83.03,83.03,83.02,83.03,14069.0,73.0251,73.0251,73.0163,73.0251,14069.0
2020-12-07 12:00:00,83.03,83.04,83.02,83.03,42536.0,73.0251,73.0339,73.0163,73.0251,42536.0
2020-12-07 12:05:00,83.03,83.03,83.02,83.03,34881.0,73.0251,73.0251,73.0163,73.0251,34881.0
2020-12-07 12:10:00,83.03,83.03,83.02,83.03,25448.0,73.0251,73.0251,73.0163,73.0251,25448.0
2020-12-07 12:15:00,83.02,83.03,83.02,83.03,15286.0,73.0163,73.0251,73.0163,73.0251,15286.0
2020-12-07 12:20:00,83.02,83.03,83.02,83.03,7809.0,73.0163,73.0251,73.0163,73.0251,7809.0
2020-12-07 12:25:00,83.03,83.03,83.02,83.03,10762.0,73.0251,73.0251,73.0163,73.0251,10762.0
2020-12-07 12:30:00,83.03,83.04,83.02,83.04,17082.0,73.0251,73.0339,73.0163,73.0339,17082.0
2020-12-07 12:35:00,83.04,83.04,83.03,83.04,14759.0,73.0339,73.0339,73.0251,73.0339,14759.0
2020-12-07 12:40:00,83.04,83.04,83.03,83.04,19383.0,73.0339,73.0339,73.0251,73.0339,19383.0
2020-12-07 12:45:00,83.04,83.04,83.03,83.04,11268.0,73.0339,73.0339,73.0251,73.0339,11268.0
2020-12-07 12:50:00,83.04,83.04,83.03,83.04,12382.0,73.0339,73.0339,73.0251,73.0339,12382.0
2020-12-07 12:55:00,83.04,83.04,83.03,83.04,24574.0,73.0339,73.0339,73.0251,73.0339,24574.0
2020-12-07 13:00:00,83.04,83.04,83.03,83.04,13717.0,73.0339,73.0339,73.0251,73.0339,13717.0
2020-12-07 13:05:00,83.04,83.05,83.03,83.05,18611.0,73.0339,73.0427,73.0251,73.0427,18611.0
2020-12-07 13:10:00,83.04,83.05,83.04,83.05,20060.0,73.0339,73.0427,73.0339,73.0427,20060.0
2020-12-07 13:15:00,83.05,83.05,83.04,83.05,15800.0,73.0427,73.0427,73.0339,73.0427,15800.0
2020-12-07 13:20:00,83.05,83.05,83.04,83.05,23487.0,73.0427,73.0427,73.0339,73.0427,23487.0
2020-12-07 13:25:00,83.05,83.05,83.04,83.05,54497.0,73.0427,73.0427,73.0339,73.0427,54497.0
2020-12-07 13:30:00,83.05,83.05,83.04,83.05,39517.0,73.0427,73.0427,73.0339,73.0427,39517.0
2020-12-07 13:35:00,83.05,83.06,83.04,83.05,43249.0,73.0427,73.0515,73.0339,73.0427,43249.0
2020-12-07 13:40:00,83.05,83.05,83.04,83.05,7841.0,73.0427,73.0427,73.0339,73.0427,7841.0
2020-12-07 13:45:00,83.05,83.05,83.04,83.05,30792.0,73.0427,73.0427,73.0339,73.0427,30792.0
2020-12-07 13:50:00,83.04,83.05,83.03,83.04,16479.0,73.0339,73.0427,73.0251,73.0339,16479.0
2020-12-07 13:55:00,83.05,83.05,83.04,83.05,21620.0,73.0427,73.0427,73.0339,73.0427,21620.0
2020-12-07 14:00:00,83.05,83.05,83.03,83.04,14159.0,73.0427,73.0427,73.0251,73.0339,14159.0
2020-12-07 14:05:00,83.04,83.04,83.03,83.04,21044.0,73.0339,73.0339,73.0251,73.0339,21044.0
2020-12-07 14:10:00,83.04,83.04,83.03,83.04,37065.0,73.0339,73.0339,73.0251,73.0339,37065.0
2020-12-07 14:15:00,83.04,83.04,83.03,83.04,21247.0,73.0339,73.0339,73.0251,73.0339,21247.0
2020-12-07 14:20:00,83.04,83.04,83.03,83.04,19415.0,73.0339,73.0339,73.0251,73.0339,19415.0
2020-12-07 14:25:00,83.04,83.05,83.03,83.04,57205.0,73.0339,73.0427,73.0251,73.0339,57205.0
2020-12-07 14:30:00,83.04,83.05,83.03,83.05,30157.0,73.0339,73.0427,73.0251,73.0427,30157.0
2020-12-07 14:35:00,83.05,83.05,83.04,83.05,24831.0,73.0427,73.0427,73.0339,73.0427,24831.0
2020-12-07 14:40:00,83.05,83.06,83.04,83.06,16514.0,73.0427,73.0515,73.0339,73.0515,16514.0
2020-12-07 14:45:00,83.06,83.06,83.05,83.05,17659.0,73.0515,73.0515,73.0427,73.0427,17659.0
2020-12-07 14:50:00,83.05,83.06,83.05,83.06,27931.0,73.0427,73.0515,73.0427,73.0515,27931.0
2020-12-07 14:55:00,83.06,83.06,83.04,83.05,21915.0,73.0515,73.0515,73.0339,73.0427,21915.0
2020-12-07 15:00:00,83.05,83.06,83.04,83.06,40199.0,73.0427,73.0515,73.0339,73.0515,40199.0
2020-12-07 15:05:00,83.06,83.06,83.05,83.06,47490.0,73.0515,73.0515,73.0427,73.0515,47490.0
2020-12-07 15:10:00,83.06,83.06,83.05,83.06,51195.0,73.0515,73.0515,73.0427,73.0515,51195.0
2020-12-07 15:15:00,83.06,83.06,83.05,83.06,41776.0,73.0515,73.0515,73.0427,73.0515,41776.0
2020-12-07 15:20:00,83.06,83.06,83.05,83.06,43078.0,73.0515,73.0515,73.0427,73.0515,43078.0
2020-12-07 15:25:00,83.05,83.06,83.05,83.06,29596.0,73.0427,73.0515,73.0427,73.0515,29596.0
2020-12-07 15:30:00,83.06,83.06,83.05,83.06,36452.0,73.0515,73.0515,73.0427,73.0515,36452.0
2020-12-07 15:35:00,83.06,83.06,83.05,83.06,42218.0,73.0515,73.0515,73.0427,73.0515,42218.0
2020-12-07 15:40:00,83.06,83.06,83.04,83.05,48614.0,73.0515,73.0515,73.0339,73.0427,48614.0
2020-12-07 15:45:00,83.05,83.05,83.04,83.05,115033.0,73.0427,73.0427,73.0339,73.0427,115033.0
2020-12-07 15:50:00,83.05,83.05,83.04,83.05,135829.0,73.0427,73.0427,73.0339,73.0427,135829.0
2020-12-07 15:55:00,83.05,83.05,83.04,83.05,181222.0,73.0427,73.0427,73.0339,73.0427,181222.0
2020-12-08 09:30:00,83.02,83.11,83.02,83.08,44207.0,73.0163,73.0955,73.0163,73.0691,44207.0
2020-12-08 09:35:00,83.08,83.08,83.05,83.06,24364.0,73.0691,73.0691,73.0427,73.0515,24364.0
2020-12-08 09:40:00,83.06,83.06,83.05,83.05,9681.0,73.0515,73.0515,73.0427,73.0427,9681.0
2020-12-08 09:45:00,83.06,83.06,83.03,83.03,27586.0,73.0515,73.0515,73.0251,73.0251,27586.0
2020-12-08 09:50:00,83.04,83.04,83.03,83.04,14684.0,73.0339,73.0339,73.0251,73.0339,14684.0
2020-12-08 09:55:00,83.04,83.04,83.03,83.03,13295.0,73.0339,73.0339,73.0251,73.0251,13295.0
2020-12-08 10:00:00,83.04,83.04,83.03,83.04,17739.0,73.0339,73.0339,73.0251,73.0339,17739.0
2020-12-08 10:05:00,83.04,83.04,83.03,83.04,15308.0,73.0339,73.0339,73.0251,73.0339,15308.0
2020-12-08 10:10:00,83.04,83.04,83.03,83.04,41078.0,73.0339,73.0339,73.0251,73.0339,41078.0
2020-12-08 10:15:00,83.04,83.04,83.03,83.03,22626.0,73.0339,73.0339,73.0251,73.0251,22626.0
2020-12-08 10:20:00,83.03,83.04,83.02,83.03,40855.0,73.0251,73.0339,73.0163,73.0251,40855.0
2020-12-08 10:25:00,83.03,83.03,83.02,83.02,18071.0,73.0251,73.0251,73.0163,73.0163,18071.0
2020-12-08 10:30:00,83.03,83.03,83.02,83.03,18275.0,73.0251,73.0251,73.0163,73.0251,18275.0
2020-12-08 10:35:00,83.02,83.02,82.99,83.02,143045.0,73.0163,73.0163,72.99,73.0163,143045.0
2020-12-08 10:40:00,83.02,83.03,83.01,83.03,45159.0,73.0163,73.0251,73.0075,73.0251,45159.0
2020-12-08 10:45:00,83.03,83.03,83.02,83.03,40608.0,73.0251,73.0251,73.0163,73.0251,40608.0
2020-12-08 10:50:00,83.03,83.03,83.02,83.03,39997.0,73.0251,73.0251,73.0163,73.0251,39997.0
2020-12-08 10:55:00,83.02,83.03,83.02,83.03,60509.0,73.0163,73.0251,73.0163,73.0251,60509.0
2020-12-08 11:00:00,83.02,83.03,83.02,83.03,11517.0,73.0163,73.0251,73.0163,73.0251,11517.0
2020-12-08 11:05:00,83.02,83.03,83.02,83.03,6899.0,73.0163,73.0251,73.0163,73.0251,6899.0
2020-12-08 11:10:00,83.03,83.03,83.02,83.03,23518.0,73.0251,73.0251,73.0163,73.0251,23518.0
2020-12-08 11:15:00,83.02,83.04,83.02,83.04,13141.0,73.0163,73.0339,73.0163,73.0339,13141.0
2020-12-08 11:20:00,83.04,83.04,83.03,83.04,7862.0,73.0339,73.0339,73.0251,73.0339,7862.0
2020-12-08 11:25:00,83.04,83.04,83.02,83.03,16724.0,73.0339,73.0339,73.0163,73.0251,16724.0
2020-12-08 11:30:00,83.03,83.03,83.02,83.02,12671.0,73.0251,73.0251,73.0163,73.0163,12671.0
2020-12-08 11:35:00,83.03,83.04,83.02,83.03,14286.0,73.0251,73.0339,73.0163,73.0251,14286.0
2020-12-08 11:40:00,83.03,83.03,83.02,83.03,17850.0,73.0251,73.0251,73.0163,73.0251,17850.0
2020-12-08 11:45:00,83.03,83.03,83.02,83.03,4161.0,73.0251,73.0251,73.0163,73.0251,4161.0
2020-12-08 11:50:00,83.02,83.03,83.02,83.02,29662.0,73.0163,73.0251,73.0163,73.0163,29662.0
2020-12-08 11:55:00,83.03,83.03,83.02,83.03,31001.0,73.0251,73.0251,73.0163,73.0251,31001.0
2020-12-08 12:00:00,83.03,83.03,83.02,83.03,67693.0,73.0251,73.0251,73.0163,73.0251,67693.0
2020-12-08 12:05:00,83.02,83.03,83.02,83.02,2933.0,73.0163,73.0251,73.0163,73.0163,2933.0
2020-12-08 12:10:00,83.03,83.03,83.02,83.03,16193.0,73.0251,73.0251,73.0163,73.0251,16193.0
2020-12-08 12:15:00,83.02,83.03,83.01,83.02,21680.0,73.0163,73.0251,73.0075,73.0163,21680.0
2020-12-08 12:20:00,83.02,83.02,83.01,83.02,15621.0,73.0163,73.0163,73.0075,73.0163,15621.0
2020-12-08 12:25:00,83.02,83.02,83.01,83.02,30755.0,73.0163,73.0163,73.0075,73.0163,30755.0
2020-12-08 12:30:00,83.02,83.02,83.01,83.01,11143.0,73.0163,73.0163,73.0075,73.0075,11143.0
2020-12-08 12:35:00,83.02,83.02,83.01,83.02,33023.0,73.0163,73.0163,73.0075,73.0163,33023.0
2020-12-08 12:40:00,83.02,83.02,83.01,83.02,32853.0,73.0163,73.0163,73.0075,73.0163,32853.0
2020-12-08 12:45:00,83.02,83.02,83.01,83.01,8464.0,73.0163,73.0163,73.0075,73.0075,8464.0
2020-12-08 12:50:00,83.02,83.02,83.01,83.02,6560.0,73.0163,73.0163,73.0075,73.0163,6560.0
2020-12-08 12:55:00,83.02,83.02,83.01,83.02,5688.0,73.0163,73.0163,73.0075,73.0163,5688.0
2020-12-08 13:00:00,83.02,83.02,83.01,83.02,16910.0,73.0163,73.0163,73.0075,73.0163,16910.0
2020-12-08 13:05:00,83.02,83.02,83.01,83.02,28137.0,73.0163,73.0163,73.0075,73.0163,28137.0
2020-12-08 13:10:00,83.01,83.02,83.01,83.02,53360.0,73.0075,73.0163,73.0075,73.0163,53360.0
2020-12-08 13:15:00,83.02,83.02,83.01,83.01,8030.0,73.0163,73.0163,73.0075,73.0075,8030.0
2020-12-08 13:20:00,83.02,83.02,83.01,83.02,18516.0,73.0163,73.0163,73.0075,73.0163,18516.0
2020-12-08 13:25:00,83.01,83.02,83.01,83.01,15694.0,73.0075,73.0163,73.0075,73.0075,15694.0
2020-12-08 13:30:00,83.02,83.02,83.01,83.02,8148.0,73.0163,73.0163,73.0075,73.0163,8148.0
2020-12-08 13:35:00,83.02,83.02,83.01,83.02,21669.0,73.0163,73.0163,73.0075,73.0163,21669.0
2020-12-08 13:40:00,83.02,83.02,83.01,83.02,21308.0,73.0163,73.0163,73.0075,73.0163,21308.0
2020-12-08 13:45:00,83.01,83.02,83.01,83.02,17057.0,73.0075,73.0163,73.0075,73.0163,17057.0
2020-12-08 13:50:00,83.02,83.02,83.01,83.02,48736.0,73.0163,73.0163,73.0075,73.0163,48736.0
2020-12-08 13:55:00,83.01,83.02,83.01,83.01,16670.0,73.0075,73.0163,73.0075,73.0075,16670.0
2020-12-08 14:00:00,83.02,83.03,83.01,83.02,23545.0,73.0163,73.0251,73.0075,73.0163,23545.0
2020-12-08 14:05:00,83.02,83.03,83.02,83.03,16798.0,73.0163,73.0251,73.0163,73.0251,16798.0
2020-12-08 14:10:00,83.03,83.03,83.02,83.03,16943.0,73.0251,73.0251,73.0163,73.0251,16943.0
2020-12-08 14:15:00,83.03,83.03,83.02,83.03,10766.0,73.0251,73.0251,73.0163,73.0251,10766.0
2020-12-08 14:20:00,83.02,83.03,83.02,83.03,18908.0,73.0163,73.0251,73.0163,73.0251,18908.0
2020-12-08 14:25:00,83.03,83.03,83.02,83.03,8213.0,73.0251,73.0251,73.0163,73.0251,8213.0
2020-12-08 14:30:00,83.02,83.03,83.01,83.01,48184.0,73.0163,73.0251,73.0075,73.0075,48184.0
2020-12-08 14:35:00,83.02,83.02,83.01,83.01,18931.0,73.0163,73.0163,73.0075,73.0075,18931.0
2020-12-08 14:40:00,83.02,83.02,83.01,83.02,10915.0,73.0163,73.0163,73.0075,73.0163,10915.0
2020-12-08 14:45:00,83.02,83.02,83.01,83.01,34687.0,73.0163,73.0163,73.0075,73.0075,34687.0
2020-12-08 14:50:00,83.02,83.02,83.01,83.02,27852.0,73.0163,73.0163,73.0075,73.0163,27852.0
2020-12-08 14:55:00,83.02,83.02,83.01,83.02,18044.0,73.0163,73.0163,73.0075,73.0163,18044.0
2020-12-08 15:00:00,83.02,83.02,83.01,83.02,9287.0,73.0163,73.0163,73.0075,73.0163,9287.0
2020-12-08 15:05:00,83.01,83.02,83.0,83.01,32430.0,73.0075,73.0163,72.9987,73.0075,32430.0
2020-12-08 15:10:00,83.01,83.01,83.0,83.01,25909.0,73.0075,73.0075,72.9987,73.0075,25909.0
2020-12-08 15:15:00,83.01,83.02,83.0,83.02,35096.0,73.0075,73.0163,72.9987,73.0163,35096.0
2020-12-08 15:20:00,83.02,83.02,83.01,83.02,35261.0,73.0163,73.0163,73.0075,73.0163,35261.0
2020-12-08 15:25:00,83.02,83.02,83.01,83.02,29946.0,73.0163,73.0163,73.0075,73.0163,29946.0
2020-12-08 15:30:00,83.02,83.02,83.01,83.02,48939.0,73.0163,73.0163,73.0075,73.0163,48939.0
2020-12-08 15:35:00,83.02,83.02,83.01,83.02,21790.0,73.0163,73.0163,73.0075,73.0163,21790.0
2020-12-08 15:40:00,83.02,83.02,83.01,83.01,28519.0,73.0163,73.0163,73.0075,73.0075,28519.0
2020-12-08 15:45:00,83.01,83.02,83.01,83.02,36031.0,73.0075,73.0163,73.0075,73.0163,36031.0
2020-12-08 15:50:00,83.02,83.02,83.01,83.02,51730.0,73.0163,73.0163,73.0075,73.0163,51730.0
2020-12-08 15:55:00,83.01,83.02,83.01,83.01,34675.0,73.0075,73.0163,73.0075,73.0075,34675.0
2020-12-09 09:30:00,83.01,83.01,82.97,82.97,96998.0,73.0075,73.0075,72.9724,72.9724,96998.0
2020-12-09 09:35:00,82.97,82.97,82.96,82.96,68110.0,72.9724,72.9724,72.9636,72.9636,68110.0
2020-12-09 09:40:00,82.97,82.97,82.95,82.96,85548.0,72.9724,72.9724,72.9548,72.9636,85548.0
2020-12-09 09:45:00,82.95,82.98,82.95,82.98,52138.0,72.9548,72.9812,72.9548,72.9812,52138.0
2020-12-09 09:50:00,82.98,82.98,82.95,82.97,37177.0,72.9812,72.9812,72.9548,72.9724,37177.0
2020-12-09 09:55:00,82.97,82.97,82.96,82.97,29291.0,72.9724,72.9724,72.9636,72.9724,29291.0
2020-12-09 10:00:00,82.96,82.97,82.95,82.96,23977.0,72.9636,72.9724,72.9548,72.9636,23977.0
2020-12-09 10:05:00,82.97,82.97,82.96,82.97,35351.0,72.9724,72.9724,72.9636,72.9724,35351.0
2020-12-09 10:10:00,82.97,82.98,82.96,82.98,50585.0,72.9724,72.9812,72.9636,72.9812,50585.0
2020-12-09 10:15:00,82.98,82.98,82.97,82.98,27944.0,72.9812,72.9812,72.9724,72.9812,27944.0
2020-12-09 10:20:00,82.98,82.98,82.97,82.98,4719.0,72.9812,72.9812,72.9724,72.9812,4719.0
2020-12-09 10:25:00,82.98,82.98,82.97,82.97,5067.0,72.9812,72.9812,72.9724,72.9724,5067.0
2020-12-09 10:30:00,82.98,82.98,82.97,82.97,13255.0,72.9812,72.9812,72.9724,72.9724,13255.0
2020-12-09 10:35:00,82.97,82.98,82.97,82.98,46315.0,72.9724,72.9812,72.9724,72.9812,46315.0
2020-12-09 10:40:00,82.98,82.99,82.97,82.98,60566.0,72.9812,72.99,72.9724,72.9812,60566.0
2020-12-09 10:45:00,82.98,82.99,82.98,82.98,14853.0,72.9812,72.99,72.9812,72.9812,14853.0
2020-12-09 10:50:00,82.99,83.0,82.98,83.0,20066.0,72.99,72.9987,72.9812,72.9987,20066.0
2020-12-09 10:55:00,83.0,83.0,82.99,83.0,20484.0,72.9987,72.9987,72.99,72.9987,20484.0
2020-12-09 11:00:00,82.99,83.0,82.99,83.0,10866.0,72.99,72.9987,72.99,72.9987,10866.0
2020-12-09 11:05:00,83.0,83.0,82.99,83.0,53981.0,72.9987,72.9987,72.99,72.9987,53981.0
2020-12-09 11:10:00,83.0,83.0,82.99,83.0,12256.0,72.9987,72.9987,72.99,72.9987,12256.0
2020-12-09 11:15:00,83.0,83.0,82.99,83.0,37447.0,72.9987,72.9987,72.99,72.9987,37447.0
2020-12-09 11:20:00,82.99,83.0,82.98,82.98,31453.0,72.99,72.9987,72.9812,72.9812,31453.0
2020-12-09 11:25:00,82.99,83.0,82.98,83.0,34401.0,72.99,72.9987,72.9812,72.9987,34401.0
2020-12-09 11:30:00,83.0,83.0,82.99,83.0,6685.0,72.9987,72.9987,72.99,72.9987,6685.0
2020-12-09 11:35:00,83.0,83.0,82.99,83.0,16237.0,72.9987,72.9987,72.99,72.9987,16237.0
2020-12-09 11:40:00,82.99,83.0,82.99,83.0,10714.0,72.99,72.9987,72.99,72.9987,10714.0
2020-12-09 11:45:00,83.0,83.0,82.99,82.99,11232.0,72.9987,72.9987,72.99,72.99,11232.0
2020-12-09 11:50:00,82.99,83.0,82.99,83.0,14404.0,72.99,72.9987,72.99,72.9987,14404.0
2020-12-09 11:55:00,83.0,83.0,82.99,82.99,7155.0,72.9987,72.9987,72.99,72.99,7155.0
2020-12-09 12:00:00,82.99,83.0,82.99,82.99,11228.0,72.99,72.9987,72.99,72.99,11228.0
2020-12-09 12:05:00,82.99,83.0,82.99,82.99,6895.0,72.99,72.9987,72.99,72.99,6895.0
2020-12-09 12:10:00,82.99,83.0,82.98,82.98,13061.0,72.99,72.9987,72.9812,72.9812,13061.0
2020-12-09 12:15:00,82.98,82.99,82.98,82.98,17813.0,72.9812,72.99,72.9812,72.9812,17813.0
2020-12-09 12:20:00,82.98,82.99,82.98,82.98,11028.0,72.9812,72.99,72.9812,72.9812,11028.0
2020-12-09 12:25:00,82.98,82.99,82.97,82.97,21145.0,72.9812,72.99,72.9724,72.9724,21145.0
2020-12-09 12:30:00,82.98,82.98,82.97,82.98,30898.0,72.9812,72.9812,72.9724,72.9812,30898.0
2020-12-09 12:35:00,82.98,82.98,82.97,82.98,16119.0,72.9812,72.9812,72.9724,72.9812,16119.0
2020-12-09 12:40:00,82.98,82.98,82.97,82.97,15180.0,72.9812,72.9812,72.9724,72.9724,15180.0
2020-12-09 12:45:00,82.97,82.98,82.96,82.97,14264.0,72.9724,72.9812,72.9636,72.9724,14264.0
2020-12-09 12:50:00,82.97,82.97,82.96,82.96,8731.0,72.9724,72.9724,72.9636,72.9636,8731.0
2020-12-09 12:55:00,82.97,82.97,82.96,82.97,10550.0,72.9724,72.9724,72.9636,72.9724,10550.0
2020-12-09 13:00:00,82.97,82.97,82.95,82.96,24530.0,72.9724,72.9724,72.9548,72.9636,24530.0
2020-12-09 13:05:00,82.96,82.96,82.95,82.96,10453.0,72.9636,72.9636,72.9548,72.9636,10453.0
2020-12-09 13:10:00,82.96,82.96,82.95,82.95,7222.0,72.9636,72.9636,72.9548,72.9548,7222.0
2020-12-09 13:15:00,82.95,82.96,82.95,82.96,5395.0,72.9548,72.9636,72.9548,72.9636,5395.0
2020-12-09 13:20:00,82.95,82.96,82.95,82.95,25648.0,72.9548,72.9636,72.9548,72.9548,25648.0
2020-12-09 13:25:00,82.95,82.96,82.95,82.95,11206.0,72.9548,72.9636,72.9548,72.9548,11206.0
2020-12-09 13:30:00,82.95,82.96,82.95,82.95,26881.0,72.9548,72.9636,72.9548,72.9548,26881.0
2020-12-09 13:35:00,82.95,82.97,82.95,82.97,12206.0,72.9548,72.9724,72.9548,72.9724,12206.0
2020-12-09 13:40:00,82.97,82.97,82.95,82.95,17689.0,72.9724,72.9724,72.9548,72.9548,17689.0
2020-12-09 13:45:00,82.95,82.96,82.95,82.95,30259.0,72.9548,72.9636,72.9548,72.9548,30259.0
2020-12-09 13:50:00,82.95,82.96,82.94,82.95,13946.0,72.9548,72.9636,72.946,72.9548,13946.0
2020-12-09 13:55:00,82.95,82.95,82.94,82.95,19109.0,72.9548,72.9548,72.946,72.9548,19109.0
2020-12-09 14:00:00,82.95,82.96,82.94,82.95,28635.0,72.9548,72.9636,72.946,72.9548,28635.0
2020-12-09 14:05:00,82.95,82.96,82.94,82.95,74594.0,72.9548,72.9636,72.946,72.9548,74594.0
2020-12-09 14:10:00,82.95,82.95,82.94,82.94,21143.0,72.9548,72.9548,72.946,72.946,21143.0
2020-12-09 14:15:00,82.94,82.95,82.94,82.95,18957.0,72.946,72.9548,72.946,72.9548,18957.0
2020-12-09 14:20:00,82.95,82.95,82.94,82.95,21406.0,72.9548,72.9548,72.946,72.9548,21406.0
2020-12-09 14:25:00,82.95,82.95,82.94,82.95,22323.0,72.9548,72.9548,72.946,72.9548,22323.0
2020-12-09 14:30:00,82.95,82.95,82.94,82.95,20567.0,72.9548,72.9548,72.946,72.9548,20567.0
2020-12-09 14:35:00,82.95,82.95,82.94,82.95,44024.0,72.9548,72.9548,72.946,72.9548,44024.0
2020-12-09 14:40:00,82.94,82.95,82.94,82.95,28501.0,72.946,72.9548,72.946,72.9548,28501.0
2020-12-09 14:45:00,82.94,82.95,82.94,82.95,16553.0,72.946,72.9548,72.946,72.9548,16553.0
2020-12-09 14:50:00,82.95,82.95,82.93,82.94,17352.0,72.9548,72.9548,72.9372,72.946,17352.0
2020-12-09 14:55:00,82.94,82.95,82.93,82.94,17138.0,72.946,72.9548,72.9372,72.946,17138.0
2020-12-09 15:00:00,82.94,82.94,82.93,82.93,24999.0,72.946,72.946,72.9372,72.9372,24999.0
2020-12-09 15:05:00,82.93,82.94,82.93,82.94,18265.0,72.9372,72.946,72.9372,72.946,18265.0
2020-12-09 15:10:00,82.94,82.94,82.93,82.94,29597.0,72.946,72.946,72.9372,72.946,29597.0
2020-12-09 15:15:00,82.94,82.94,82.93,82.94,25500.0,72.946,72.946,72.9372,72.946,25500.0
2020-12-09 15:20:00,82.93,82.94,82.93,82.94,22731.0,72.9372,72.946,72.9372,72.946,22731.0
2020-12-09 15:25:00,82.93,82.94,82.93,82.94,22784.0,72.9372,72.946,72.9372,72.946,22784.0
2020-12-09 15:30:00,82.93,82.95,82.93,82.95,35203.0,72.9372,72.9548,72.9372,72.9548,35203.0
2020-12-09 15:35:00,82.95,82.95,82.94,82.94,10075.0,72.9548,72.9548,72.946,72.946,10075.0
2020-12-09 15:40:00,82.95,82.96,82.94,82.95,49782.0,72.9548,72.9636,72.946,72.9548,49782.0
2020-12-09 15:45:00,82.95,82.96,82.95,82.95,24638.0,72.9548,72.9636,72.9548,72.9548,24638.0
2020-12-09 15:50:00,82.95,82.96,82.94,82.95,40108.0,72.9548,72.9636,72.946,72.9548,40108.0
2020-12-09 15:55:00,82.95,82.96,82.94,82.95,27290.0,72.9548,72.9636,72.946,72.9548,27290.0
2020-12-10 09:30:00,82.93,82.99,82.93,82.95,52197.0,72.9372,72.99,72.9372,72.9548,52197.0
2020-12-10 09:35:00,82.96,82.96,82.94,82.95,69804.0,72.9636,72.9636,72.946,72.9548,69804.0
2020-12-10 09:40:00,82.95,82.99,82.95,82.98,19591.0,72.9548,72.99,72.9548,72.9812,19591.0
2020-12-10 09:45:00,82.99,83.0,82.98,83.0,45736.0,72.99,72.9987,72.9812,72.9987,45736.0
2020-12-10 09:50:00,83.0,83.0,82.99,82.99,48744.0,72.9987,72.9987,72.99,72.99,48744.0
2020-12-10 09:55:00,83.0,83.0,82.99,82.99,44484.0,72.9987,72.9987,72.99,72.99,44484.0
2020-12-10 10:00:00,83.0,83.0,82.99,82.99,28433.0,72.9987,72.9987,72.99,72.99,28433.0
2020-12-10 10:05:00,83.0,83.0,82.99,83.0,12882.0,72.9987,72.9987,72.99,72.9987,12882.0
2020-12-10 10:10:00,83.0,83.0,82.99,83.0,11874.0,72.9987,72.9987,72.99,72.9987,11874.0
2020-12-10 10:15:00,83.0,83.0,82.99,83.0,18323.0,72.9987,72.9987,72.99,72.9987,18323.0
2020-12-10 10:20:00,83.0,83.0,82.98,82.98,24430.0,72.9987,72.9987,72.9812,72.9812,24430.0
2020-12-10 10:25:00,82.99,82.99,82.98,82.98,31958.0,72.99,72.99,72.9812,72.9812,31958.0
2020-12-10 10:30:00,82.98,82.99,82.98,82.99,44440.0,72.9812,72.99,72.9812,72.99,44440.0
2020-12-10 10:35:00,82.99,82.99,82.98,82.98,19956.0,72.99,72.99,72.9812,72.9812,19956.0
2020-12-10 10:40:00,82.98,82.99,82.98,82.98,9932.0,72.9812,72.99,72.9812,72.9812,9932.0
2020-12-10 10:45:00,82.99,82.99,82.98,82.98,24702.0,72.99,72.99,72.9812,72.9812,24702.0
2020-12-10 10:50:00,82.99,82.99,82.98,82.98,14953.0,72.99,72.99,72.9812,72.9812,14953.0
2020-12-10 10:55:00,82.98,82.99,82.98,82.99,23276.0,72.9812,72.99,72.9812,72.99,23276.0
2020-12-10 11:00:00,82.98,82.99,82.98,82.98,15831.0,72.9812,72.99,72.9812,72.9812,15831.0
2020-12-10 11:05:00,82.98,82.99,82.98,82.99,13836.0,72.9812,72.99,72.9812,72.99,13836.0
2020-12-10 11:10:00,82.98,82.99,82.98,82.98,9129.0,72.9812,72.99,72.9812,72.9812,9129.0
2020-12-10 11:15:00,82.98,83.0,82.98,83.0,14287.0,72.9812,72.9987,72.9812,72.9987,14287.0
2020-12-10 11:20:00,82.99,83.0,82.96,82.98,141433.0,72.99,72.9987,72.9636,72.9812,141433.0
2020-12-10 11:25:00,82.97,82.97,82.96,82.97,25457.0,72.9724,72.9724,72.9636,72.9724,25457.0
2020-12-10 11:30:00,82.97,82.99,82.97,82.98,258522.0,72.9724,72.99,72.9724,72.9812,258522.0
2020-12-10 11:35:00,82.97,82.98,82.97,82.98,65671.0,72.9724,72.9812,72.9724,72.9812,65671.0
2020-12-10 11:40:00,82.98,82.98,82.97,82.98,24673.0,72.9812,72.9812,72.9724,72.9812,24673.0
2020-12-10 11:45:00,82.98,82.98,82.97,82.98,132798.0,72.9812,72.9812,72.9724,72.9812,132798.0
2020-12-10 11:50:00,82.98,82.99,82.97,82.99,22043.0,72.9812,72.99,72.9724,72.99,22043.0
2020-12-10 11:55:00,82.99,83.0,82.98,82.98,20390.0,72.99,72.9987,72.9812,72.9812,20390.0
2020-12-10 12:00:00,82.98,82.99,82.98,82.98,18356.0,72.9812,72.99,72.9812,72.9812,18356.0
2020-12-10 12:05:00,82.99,82.99,82.98,82.98,23406.0,72.99,72.99,72.9812,72.9812,23406.0
2020-12-10 12:10:00,82.98,82.99,82.98,82.98,6709.0,72.9812,72.99,72.9812,72.9812,6709.0
2020-12-10 12:15:00,82.98,83.0,82.98,83.0,15706.0,72.9812,72.9987,72.9812,72.9987,15706.0
2020-12-10 12:20:00,83.0,83.0,82.99,82.99,7314.0,72.9987,72.9987,72.99,72.99,7314.0
2020-12-10 12:25:00,83.0,83.0,82.99,83.0,6336.0,72.9987,72.9987,72.99,72.9987,6336.0
2020-12-10 12:30:00,83.0,83.0,82.99,83.0,23104.0,72.9987,72.9987,72.99,72.9987,23104.0
2020-12-10 12:35:00,83.0,83.0,82.99,83.0,15615.0,72.9987,72.9987,72.99,72.9987,15615.0
2020-12-10 12:40:00,83.0,83.0,82.99,83.0,19468.0,72.9987,72.9987,72.99,72.9987,19468.0
2020-12-10 12:45:00,83.0,83.0,82.99,83.0,27599.0,72.9987,72.9987,72.99,72.9987,27599.0
2020-12-10 12:50:00,83.0,83.0,82.99,82.99,25002.0,72.9987,72.9987,72.99,72.99,25002.0
2020-12-10 12:55:00,83.0,83.0,82.98,82.98,29115.0,72.9987,72.9987,72.9812,72.9812,29115.0
2020-12-10 13:00:00,82.98,83.03,82.98,83.03,25498.0,72.9812,73.0251,72.9812,73.0251,25498.0
2020-12-10 13:05:00,83.03,83.03,83.01,83.01,7799.0,73.0251,73.0251,73.0075,73.0075,7799.0
2020-12-10 13:10:00,83.0,83.01,83.0,83.01,6211.0,72.9987,73.0075,72.9987,73.0075,6211.0
2020-12-10 13:15:00,83.01,83.01,83.0,83.01,11358.0,73.0075,73.0075,72.9987,73.0075,11358.0
2020-12-10 13:20:00,83.0,83.01,83.0,83.01,7121.0,72.9987,73.0075,72.9987,73.0075,7121.0
2020-12-10 13:25:00,83.0,83.01,83.0,83.01,6244.0,72.9987,73.0075,72.9987,73.0075,6244.0
2020-12-10 13:30:00,83.01,83.01,83.0,83.01,19532.0,73.0075,73.0075,72.9987,73.0075,19532.0
2020-12-10 13:35:00,83.01,83.01,83.0,83.01,14866.0,73.0075,73.0075,72.9987,73.0075,14866.0
2020-12-10 13:40:00,83.01,83.01,83.0,83.01,6603.0,73.0075,73.0075,72.9987,73.0075,6603.0
2020-12-10 13:45:00,83.01,83.01,83.0,83.0,8041.0,73.0075,73.0075,72.9987,72.9987,8041.0
2020-12-10 13:50:00,83.0,83.01,83.0,83.01,9256.0,72.9987,73.0075,72.9987,73.0075,9256.0
2020-12-10 13:55:00,83.01,83.01,83.0,83.01,10077.0,73.0075,73.0075,72.9987,73.0075,10077.0
2020-12-10 14:00:00,83.01,83.02,83.0,83.01,80492.0,73.0075,73.0163,72.9987,73.0075,80492.0
2020-12-10 14:05:00,83.01,83.01,83.0,83.0,38575.0,73.0075,73.0075,72.9987,72.9987,38575.0
2020-12-10 14:10:00,83.0,83.01,83.0,83.01,29164.0,72.9987,73.0075,72.9987,73.0075,29164.0
2020-12-10 14:15:00,83.01,83.01,83.0,83.01,25639.0,73.0075,73.0075,72.9987,73.0075,25639.0
2020-12-10 14:20:00,83.0,83.01,83.0,83.01,18992.0,72.9987,73.0075,72.9987,73.0075,18992.0
2020-12-10 14:25:00,83.01,83.01,83.0,83.01,18429.0,73.0075,73.0075,72.9987,73.0075,18429.0
2020-12-10 14:30:00,83.0,83.01,83.0,83.01,33417.0,72.9987,73.0075,72.9987,73.0075,33417.0
2020-12-10 14:35:00,83.01,83.01,83.0,83.01,10034.0,73.0075,73.0075,72.9987,73.0075,10034.0
2020-12-10 14:40:00,83.01,83.01,83.0,83.01,24809.0,73.0075,73.0075,72.9987,73.0075,24809.0
2020-12-10 14:45:00,83.01,83.01,83.0,83.01,8989.0,73.0075,73.0075,72.9987,73.0075,8989.0
2020-12-10 14:50:00,83.0,83.01,83.0,83.01,9473.0,72.9987,73.0075,72.9987,73.0075,9473.0
2020-12-10 14:55:00,83.0,83.01,82.99,83.0,24920.0,72.9987,73.0075,72.99,72.9987,24920.0
2020-12-10 15:00:00,83.0,83.0,82.99,83.0,19820.0,72.9987,72.9987,72.99,72.9987,19820.0
2020-12-10 15:05:00,82.99,83.0,82.99,82.99,11256.0,72.99,72.9987,72.99,72.99,11256.0
2020-12-10 15:10:00,83.0,83.0,82.99,83.0,232053.0,72.9987,72.9987,72.99,72.9987,232053.0
2020-12-10 15:15:00,83.0,83.0,82.99,83.0,15645.0,72.9987,72.9987,72.99,72.9987,15645.0
2020-12-10 15:20:00,83.0,83.0,82.99,83.0,170541.0,72.9987,72.9987,72.99,72.9987,170541.0
2020-12-10 15:25:00,83.0,83.0,82.98,82.99,88452.0,72.9987,72.9987,72.9812,72.99,88452.0
2020-12-10 15:30:00,82.99,82.99,82.97,82.99,173721.0,72.99,72.99,72.9724,72.99,173721.0
2020-12-10 15:35:00,82.99,82.99,82.98,82.99,56318.0,72.99,72.99,72.9812,72.99,56318.0
2020-12-10 15:40:00,82.99,82.99,82.97,82.99,166069.0,72.99,72.99,72.9724,72.99,166069.0
2020-12-10 15:45:00,82.99,83.0,82.98,83.0,56107.0,72.99,72.9987,72.9812,72.9987,56107.0
2020-12-10 15:50:00,83.0,83.0,82.99,83.0,41541.0,72.9987,72.9987,72.99,72.9987,41541.0
2020-12-10 15:55:00,83.0,83.0,82.98,82.98,45964.0,72.9987,72.9987,72.9812,72.9812,45964.0
2020-12-11 09:30:00,83.03,83.04,83.0,83.02,53695.0,73.0251,73.0339,72.9987,73.0163,53695.0
2020-12-11 09:35:00,83.03,83.03,83.02,83.03,7333.0,73.0251,73.0251,73.0163,73.0251,7333.0
2020-12-11 09:40:00,83.03,83.03,83.02,83.03,17013.0,73.0251,73.0251,73.0163,73.0251,17013.0
2020-12-11 09:45:00,83.03,83.04,83.02,83.04,53972.0,73.0251,73.0339,73.0163,73.0339,53972.0
2020-12-11 09:50:00,83.04,83.04,83.03,83.04,26068.0,73.0339,73.0339,73.0251,73.0339,26068.0
2020-12-11 09:55:00,83.04,83.04,83.03,83.04,10651.0,73.0339,73.0339,73.0251,73.0339,10651.0
2020-12-11 10:00:00,83.04,83.05,83.03,83.05,60963.0,73.0339,73.0427,73.0251,73.0427,60963.0
2020-12-11 10:05:00,83.05,83.05,83.04,83.05,8538.0,73.0427,73.0427,73.0339,73.0427,8538.0
2020-12-11 10:10:00,83.05,83.05,83.04,83.05,8240.0,73.0427,73.0427,73.0339,73.0427,8240.0
2020-12-11 10:15:00,83.05,83.05,83.04,83.05,11690.0,73.0427,73.0427,73.0339,73.0427,11690.0
2020-12-11 10:20:00,83.05,83.05,83.04,83.05,10474.0,73.0427,73.0427,73.0339,73.0427,10474.0
2020-12-11 10:25:00,83.05,83.05,83.04,83.05,22695.0,73.0427,73.0427,73.0339,73.0427,22695.0
2020-12-11 10:30:00,83.05,83.05,83.04,83.05,17358.0,73.0427,73.0427,73.0339,73.0427,17358.0
2020-12-11 10:35:00,83.05,83.05,83.04,83.04,17572.0,73.0427,73.0427,73.0339,73.0339,17572.0
2020-12-11 10:40:00,83.05,83.05,83.04,83.05,21652.0,73.0427,73.0427,73.0339,73.0427,21652.0
2020-12-11 10:45:00,83.05,83.05,83.04,83.05,13604.0,73.0427,73.0427,73.0339,73.0427,13604.0
2020-12-11 10:50:00,83.05,83.05,83.04,83.05,15246.0,73.0427,73.0427,73.0339,73.0427,15246.0
2020-12-11 10:55:00,83.05,83.05,83.04,83.05,19652.0,73.0427,73.0427,73.0339,73.0427,19652.0
2020-12-11 11:00:00,83.05,83.05,83.04,83.05,6670.0,73.0427,73.0427,73.0339,73.0427,6670.0
2020-12-11 11:05:00,83.05,83.05,83.04,83.05,25196.0,73.0427,73.0427,73.0339,73.0427,25196.0
2020-12-11 11:10:00,83.05,83.05,83.04,83.05,20967.0,73.0427,73.0427,73.0339,73.0427,20967.0
2020-12-11 11:15:00,83.05,83.05,83.04,83.05,27571.0,73.0427,73.0427,73.0339,73.0427,27571.0
2020-12-11 11:20:00,83.05,83.05,83.04,83.05,18313.0,73.0427,73.0427,73.0339,73.0427,18313.0
2020-12-11 11:25:00,83.05,83.05,83.04,83.05,17386.0,73.0427,73.0427,73.0339,73.0427,17386.0
2020-12-11 11:30:00,83.05,83.05,83.04,83.05,75294.0,73.0427,73.0427,73.0339,73.0427,75294.0
2020-12-11 11:35:00,83.05,83.05,83.04,83.05,17164.0,73.0427,73.0427,73.0339,73.0427,17164.0
2020-12-11 11:40:00,83.05,83.05,83.04,83.04,39649.0,73.0427,73.0427,73.0339,73.0339,39649.0
2020-12-11 11:45:00,83.05,83.05,83.04,83.04,12829.0,73.0427,73.0427,73.0339,73.0339,12829.0
2020-12-11 11:50:00,83.05,83.05,83.04,83.05,43965.0,73.0427,73.0427,73.0339,73.0427,43965.0
2020-12-11 11:55:00,83.05,83.05,83.04,83.05,24814.0,73.0427,73.0427,73.0339,73.0427,24814.0
2020-12-11 12:00:00,83.05,83.05,83.04,83.05,10739.0,73.0427,73.0427,73.0339,73.0427,10739.0
2020-12-11 12:05:00,83.05,83.05,83.04,83.05,21518.0,73.0427,73.0427,73.0339,73.0427,21518.0
2020-12-11 12:10:00,83.05,83.05,83.04,83.05,28897.0,73.0427,73.0427,73.0339,73.0427,28897.0
2020-12-11 12:15:00,83.05,83.05,83.04,83.05,36307.0,73.0427,73.0427,73.0339,73.0427,36307.0
2020-12-11 12:20:00,83.05,83.05,83.04,83.05,8388.0,73.0427,73.0427,73.0339,73.0427,8388.0
2020-12-11 12:25:00,83.04,83.05,83.04,83.05,8005.0,73.0339,73.0427,73.0339,73.0427,8005.0
2020-12-11 12:30:00,83.05,83.05,83.04,83.05,10616.0,73.0427,73.0427,73.0339,73.0427,10616.0
2020-12-11 12:35:00,83.05,83.05,83.04,83.05,9165.0,73.0427,73.0427,73.0339,73.0427,9165.0
2020-12-11 12:40:00,83.05,83.05,83.04,83.05,11772.0,73.0427,73.0427,73.0339,73.0427,11772.0
2020-12-11 12:45:00,83.05,83.05,83.04,83.05,16047.0,73.0427,73.0427,73.0339,73.0427,16047.0
2020-12-11 12:50:00,83.05,83.06,83.04,83.05,113053.0,73.0427,73.0515,73.0339,73.0427,113053.0
2020-12-11 12:55:00,83.05,83.05,83.04,83.05,13746.0,73.0427,73.0427,73.0339,73.0427,13746.0
2020-12-11 13:00:00,83.05,83.05,83.04,83.05,23906.0,73.0427,73.0427,73.0339,73.0427,23906.0
2020-12-11 13:05:00,83.05,83.05,83.04,83.05,15015.0,73.0427,73.0427,73.0339,73.0427,15015.0
2020-12-11 13:10:00,83.05,83.05,83.04,83.05,13495.0,73.0427,73.0427,73.0339,73.0427,13495.0
2020-12-11 13:15:00,83.05,83.05,83.04,83.04,43689.0,73.0427,73.0427,73.0339,73.0339,43689.0
2020-12-11 13:20:00,83.05,83.05,83.04,83.05,58802.0,73.0427,73.0427,73.0339,73.0427,58802.0
2020-12-11 13:25:00,83.05,83.05,83.04,83.05,16556.0,73.0427,73.0427,73.0339,73.0427,16556.0
2020-12-11 13:30:00,83.05,83.05,83.04,83.05,80324.0,73.0427,73.0427,73.0339,73.0427,80324.0
2020-12-11 13:35:00,83.05,83.05,83.04,83.05,6630.0,73.0427,73.0427,73.0339,73.0427,6630.0
2020-12-11 13:40:00,83.04,83.05,83.04,83.05,8941.0,73.0339,73.0427,73.0339,73.0427,8941.0
2020-12-11 13:45:00,83.05,83.06,83.04,83.06,21318.0,73.0427,73.0515,73.0339,73.0515,21318.0
2020-12-11 13:50:00,83.06,83.06,83.05,83.05,18204.0,73.0515,73.0515,73.0427,73.0427,18204.0
2020-12-11 13:55:00,83.06,83.06,83.05,83.06,16561.0,73.0515,73.0515,73.0427,73.0515,16561.0
2020-12-11 14:00:00,83.06,83.06,83.05,83.06,10182.0,73.0515,73.0515,73.0427,73.0515,10182.0
2020-12-11 14:05:00,83.06,83.06,83.05,83.06,15777.0,73.0515,73.0515,73.0427,73.0515,15777.0
2020-12-11 14:10:00,83.06,83.06,83.05,83.06,32155.0,73.0515,73.0515,73.0427,73.0515,32155.0
2020-12-11 14:15:00,83.05,83.07,83.05,83.06,31671.0,73.0427,73.0603,73.0427,73.0515,31671.0
2020-12-11 14:20:00,83.06,83.07,83.06,83.06,11781.0,73.0515,73.0603,73.0515,73.0515,11781.0
2020-12-11 14:25:00,83.06,83.07,83.06,83.06,19070.0,73.0515,73.0603,73.0515,73.0515,19070.0
2020-12-11 14:30:00,83.06,83.07,83.06,83.06,13054.0,73.0515,73.0603,73.0515,73.0515,13054.0
2020-12-11 14:35:00,83.06,83.07,83.06,83.06,11492.0,73.0515,73.0603,73.0515,73.0515,11492.0
2020-12-11 14:40:00,83.06,83.07,83.06,83.06,14089.0,73.0515,73.0603,73.0515,73.0515,14089.0
2020-12-11 14:45:00,83.06,83.07,83.06,83.06,18347.0,73.0515,73.0603,73.0515,73.0515,18347.0
2020-12-11 14:50:00,83.06,83.07,83.06,83.06,16352.0,73.0515,73.0603,73.0515,73.0515,16352.0
2020-12-11 14:55:00,83.06,83.08,83.06,83.07,42980.0,73.0515,73.0691,73.0515,73.0603,42980.0
2020-12-11 15:00:00,83.07,83.08,83.04,83.05,286323.0,73.0603,73.0691,73.0339,73.0427,286323.0
2020-12-11 15:05:00,83.05,83.06,83.04,83.06,24005.0,73.0427,73.0515,73.0339,73.0515,24005.0
2020-12-11 15:10:00,83.06,83.06,83.05,83.06,13503.0,73.0515,73.0515,73.0427,73.0515,13503.0
2020-12-11 15:15:00,83.06,83.06,83.05,83.06,16577.0,73.0515,73.0515,73.0427,73.0515,16577.0
2020-12-11 15:20:00,83.06,83.07,83.05,83.06,157698.0,73.0515,73.0603,73.0427,73.0515,157698.0
2020-12-11 15:25:00,83.06,83.07,83.06,83.06,54039.0,73.0515,73.0603,73.0515,73.0515,54039.0
2020-12-11 15:30:00,83.06,83.07,83.04,83.05,121706.0,73.0515,73.0603,73.0339,73.0427,121706.0
2020-12-11 15:35:00,83.04,83.06,83.03,83.06,75202.0,73.0339,73.0515,73.0251,73.0515,75202.0
2020-12-11 15:40:00,83.06,83.06,83.05,83.06,53599.0,73.0515,73.0515,73.0427,73.0515,53599.0
2020-12-11 15:45:00,83.06,83.06,83.05,83.06,51304.0,73.0515,73.0515,73.0427,73.0515,51304.0
2020-12-11 15:50:00,83.06,83.06,83.05,83.06,39681.0,73.0515,73.0515,73.0427,73.0515,39681.0
2020-12-11 15:55:00,83.06,83.07,83.05,83.07,88445.0,73.0515,73.0603,73.0427,73.0603,88445.0
2020-12-14 09:30:00,83.06,83.4,83.04,83.05,65377.0,73.0515,73.3505,73.0339,73.0427,65377.0
2020-12-14 09:35:00,83.05,83.06,83.04,83.05,19736.0,73.0427,73.0515,73.0339,73.0427,19736.0
2020-12-14 09:40:00,83.06,83.06,83.05,83.06,29928.0,73.0515,73.0515,73.0427,73.0515,29928.0
2020-12-14 09:45:00,83.05,83.06,83.05,83.05,9541.0,73.0427,73.0515,73.0427,73.0427,9541.0
2020-12-14 09:50:00,83.05,83.06,83.05,83.06,12200.0,73.0427,73.0515,73.0427,73.0515,12200.0
2020-12-14 09:55:00,83.06,83.06,83.05,83.05,10025.0,73.0515,73.0515,73.0427,73.0427,10025.0
2020-12-14 10:00:00,83.05,83.06,83.04,83.05,1808684.0,73.0427,73.0515,73.0339,73.0427,1808684.0
2020-12-14 10:05:00,83.04,83.05,83.04,83.04,38420.0,73.0339,73.0427,73.0339,73.0339,38420.0
2020-12-14 10:10:00,83.04,83.05,83.04,83.05,28829.0,73.0339,73.0427,73.0339,73.0427,28829.0
2020-12-14 10:15:00,83.05,83.05,83.04,83.05,27198.0,73.0427,73.0427,73.0339,73.0427,27198.0
2020-12-14 10:20:00,83.05,83.05,83.04,83.04,66848.0,73.0427,73.0427,73.0339,73.0339,66848.0
2020-12-14 10:25:00,83.05,83.05,83.04,83.05,46044.0,73.0427,73.0427,73.0339,73.0427,46044.0
2020-12-14 10:30:00,83.05,83.05,83.04,83.05,13634.0,73.0427,73.0427,73.0339,73.0427,13634.0
2020-12-14 10:35:00,83.05,83.06,83.04,83.06,40450.0,73.0427,73.0515,73.0339,73.0515,40450.0
2020-12-14 10:40:00,83.05,83.07,83.05,83.06,34588.0,73.0427,73.0603,73.0427,73.0515,34588.0
2020-12-14 10:45:00,83.07,83.08,83.06,83.07,22852.0,73.0603,73.0691,73.0515,73.0603,22852.0
2020-12-14 10:50:00,83.08,83.08,83.07,83.08,10328.0,73.0691,73.0691,73.0603,73.0691,10328.0
2020-12-14 10:55:00,83.08,83.08,83.06,83.06,32641.0,73.0691,73.0691,73.0515,73.0515,32641.0
2020-12-14 11:00:00,83.06,83.08,83.05,83.08,39596.0,73.0515,73.0691,73.0427,73.0691,39596.0
2020-12-14 11:05:00,83.08,83.08,83.06,83.06,39545.0,73.0691,73.0691,73.0515,73.0515,39545.0
2020-12-14 11:10:00,83.06,83.07,83.06,83.06,16807.0,73.0515,73.0603,73.0515,73.0515,16807.0
2020-12-14 11:15:00,83.07,83.07,83.06,83.07,54554.0,73.0603,73.0603,73.0515,73.0603,54554.0
2020-12-14 11:20:00,83.06,83.07,83.06,83.06,47785.0,73.0515,73.0603,73.0515,73.0515,47785.0
2020-12-14 11:25:00,83.07,83.07,83.06,83.06,69742.0,73.0603,73.0603,73.0515,73.0515,69742.0
2020-12-14 11:30:00,83.06,83.07,83.04,83.04,17062.0,73.0515,73.0603,73.0339,73.0339,17062.0
2020-12-14 11:35:00,83.05,83.05,83.04,83.05,14055.0,73.0427,73.0427,73.0339,73.0427,14055.0
2020-12-14 11:40:00,83.05,83.05,83.04,83.05,18940.0,73.0427,73.0427,73.0339,73.0427,18940.0
2020-12-14 11:45:00,83.05,83.05,83.04,83.04,4565.0,73.0427,73.0427,73.0339,73.0339,4565.0
2020-12-14 11:50:00,83.04,83.05,83.04,83.04,4467.0,73.0339,73.0427,73.0339,73.0339,4467.0
2020-12-14 11:55:00,83.05,83.05,83.04,83.05,20514.0,73.0427,73.0427,73.0339,73.0427,20514.0
2020-12-14 12:00:00,83.05,83.05,83.04,83.05,45201.0,73.0427,73.0427,73.0339,73.0427,45201.0
2020-12-14 12:05:00,83.04,83.05,83.04,83.04,8096.0,73.0339,73.0427,73.0339,73.0339,8096.0
2020-12-14 12:10:00,83.05,83.05,83.04,83.04,46334.0,73.0427,73.0427,73.0339,73.0339,46334.0
2020-12-14 12:15:00,83.05,83.05,83.04,83.05,34367.0,73.0427,73.0427,73.0339,73.0427,34367.0
2020-12-14 12:20:00,83.05,83.05,83.04,83.05,6341.0,73.0427,73.0427,73.0339,73.0427,6341.0
2020-12-14 12:25:00,83.05,83.05,83.04,83.05,4565.0,73.0427,73.0427,73.0339,73.0427,4565.0
2020-12-14 12:30:00,83.05,83.05,83.04,83.04,27294.0,73.0427,73.0427,73.0339,73.0339,27294.0
2020-12-14 12:35:00,83.05,83.05,83.04,83.04,14992.0,73.0427,73.0427,73.0339,73.0339,14992.0
2020-12-14 12:40:00,83.05,83.05,83.04,83.05,8085.0,73.0427,73.0427,73.0339,73.0427,8085.0
2020-12-14 12:45:00,83.05,83.05,83.04,83.05,31101.0,73.0427,73.0427,73.0339,73.0427,31101.0
2020-12-14 12:50:00,83.04,83.05,83.04,83.04,8781.0,73.0339,73.0427,73.0339,73.0339,8781.0
2020-12-14 12:55:00,83.05,83.05,83.04,83.04,65552.0,73.0427,73.0427,73.0339,73.0339,65552.0
2020-12-14 13:00:00,83.04,83.05,83.04,83.04,32667.0,73.0339,73.0427,73.0339,73.0339,32667.0
2020-12-14 13:05:00,83.05,83.05,83.04,83.05,11472.0,73.0427,73.0427,73.0339,73.0427,11472.0
2020-12-14 13:10:00,83.05,83.05,83.04,83.05,9154.0,73.0427,73.0427,73.0339,73.0427,9154.0
2020-12-14 13:15:00,83.04,83.05,83.04,83.04,4765.0,73.0339,73.0427,73.0339,73.0339,4765.0
2020-12-14 13:20:00,83.05,83.05,83.04,83.05,5820.0,73.0427,73.0427,73.0339,73.0427,5820.0
2020-12-14 13:25:00,83.05,83.05,83.04,83.05,10273.0,73.0427,73.0427,73.0339,73.0427,10273.0
2020-12-14 13:30:00,83.05,83.05,83.04,83.04,9194.0,73.0427,73.0427,73.0339,73.0339,9194.0
2020-12-14 13:35:00,83.05,83.05,83.04,83.04,24246.0,73.0427,73.0427,73.0339,73.0339,24246.0
2020-12-14 13:40:00,83.05,83.05,83.04,83.05,11135.0,73.0427,73.0427,73.0339,73.0427,11135.0
2020-12-14 13:45:00,83.04,83.05,83.04,83.05,9612.0,73.0339,73.0427,73.0339,73.0427,9612.0
2020-12-14 13:50:00,83.05,83.05,83.04,83.05,10652.0,73.0427,73.0427,73.0339,73.0427,10652.0
2020-12-14 13:55:00,83.05,83.05,83.04,83.05,12457.0,73.0427,73.0427,73.0339,73.0427,12457.0
2020-12-14 14:00:00,83.04,83.05,83.04,83.05,15680.0,73.0339,73.0427,73.0339,73.0427,15680.0
2020-12-14 14:05:00,83.05,83.05,83.04,83.04,4227.0,73.0427,73.0427,73.0339,73.0339,4227.0
2020-12-14 14:10:00,83.05,83.05,83.04,83.04,15652.0,73.0427,73.0427,73.0339,73.0339,15652.0
2020-12-14 14:15:00,83.05,83.05,83.04,83.05,10455.0,73.0427,73.0427,73.0339,73.0427,10455.0
2020-12-14 14:20:00,83.05,83.05,83.04,83.05,9141.0,73.0427,73.0427,73.0339,73.0427,9141.0
2020-12-14 14:25:00,83.05,83.06,83.04,83.05,21339.0,73.0427,73.0515,73.0339,73.0427,21339.0
2020-12-14 14:30:00,83.06,83.06,83.05,83.05,7673.0,73.0515,73.0515,73.0427,73.0427,7673.0
2020-12-14 14:35:00,83.06,83.06,83.05,83.06,13182.0,73.0515,73.0515,73.0427,73.0515,13182.0
2020-12-14 14:40:00,83.06,83.06,83.05,83.06,9689.0,73.0515,73.0515,73.0427,73.0515,9689.0
2020-12-14 14:45:00,83.05,83.06,83.05,83.06,5219.0,73.0427,73.0515,73.0427,73.0515,5219.0
2020-12-14 14:50:00,83.05,83.06,83.05,83.06,9535.0,73.0427,73.0515,73.0427,73.0515,9535.0
2020-12-14 14:55:00,83.06,83.06,83.05,83.06,7128.0,73.0515,73.0515,73.0427,73.0515,7128.0
2020-12-14 15:00:00,83.05,83.06,83.05,83.05,7769.0,73.0427,73.0515,73.0427,73.0427,7769.0
2020-12-14 15:05:00,83.06,83.06,83.05,83.05,11636.0,73.0515,73.0515,73.0427,73.0427,11636.0
2020-12-14 15:10:00,83.06,83.06,83.05,83.06,22504.0,73.0515,73.0515,73.0427,73.0515,22504.0
2020-12-14 15:15:00,83.06,83.06,83.05,83.05,6517.0,73.0515,73.0515,73.0427,73.0427,6517.0
2020-12-14 15:20:00,83.05,83.06,83.05,83.06,17173.0,73.0427,73.0515,73.0427,73.0515,17173.0
2020-12-14 15:25:00,83.05,83.06,83.05,83.06,20636.0,73.0427,73.0515,73.0427,73.0515,20636.0
2020-12-14 15:30:00,83.06,83.06,83.05,83.05,7005.0,73.0515,73.0515,73.0427,73.0427,7005.0
2020-12-14 15:35:00,83.06,83.06,83.05,83.05,17015.0,73.0515,73.0515,73.0427,73.0427,17015.0
2020-12-14 15:40:00,83.06,83.06,83.05,83.06,17518.0,73.0515,73.0515,73.0427,73.0515,17518.0
2020-12-14 15:45:00,83.06,83.07,83.05,83.06,131080.0,73.0515,73.0603,73.0427,73.0515,131080.0
2020-12-14 15:50:00,83.06,83.07,83.05,83.06,67462.0,73.0515,73.0603,73.0427,73.0515,67462.0
2020-12-14 15:55:00,83.05,83.06,83.05,83.05,115880.0,73.0427,73.0515,73.0427,73.0427,115880.0
2020-12-15 09:30:00,83.13,83.13,83.06,83.08,52196.0,73.1131,73.1131,73.0515,73.0691,52196.0
2020-12-15 09:35:00,83.08,83.08,83.06,83.06,74050.0,73.0691,73.0691,73.0515,73.0515,74050.0
2020-12-15 09:40:00,83.06,83.07,83.05,83.05,43765.0,73.0515,73.0603,73.0427,73.0427,43765.0
2020-12-15 09:45:00,83.06,83.06,83.05,83.06,31511.0,73.0515,73.0515,73.0427,73.0515,31511.0
2020-12-15 09:50:00,83.06,83.06,83.05,83.06,45977.0,73.0515,73.0515,73.0427,73.0515,45977.0
2020-12-15 09:55:00,83.06,83.06,83.05,83.06,51701.0,73.0515,73.0515,73.0427,73.0515,51701.0
2020-12-15 10:00:00,83.05,83.09,83.05,83.08,33769.0,73.0427,73.0779,73.0427,73.0691,33769.0
2020-12-15 10:05:00,83.08,83.09,83.07,83.07,14099.0,73.0691,73.0779,73.0603,73.0603,14099.0
2020-12-15 10:10:00,83.07,83.08,83.07,83.08,8806.0,73.0603,73.0691,73.0603,73.0691,8806.0
2020-12-15 10:15:00,83.08,83.08,83.07,83.08,41883.0,73.0691,73.0691,73.0603,73.0691,41883.0
2020-12-15 10:20:00,83.08,83.08,83.07,83.07,19552.0,73.0691,73.0691,73.0603,73.0603,19552.0
2020-12-15 10:25:00,83.08,83.08,83.07,83.08,9435.0,73.0691,73.0691,73.0603,73.0691,9435.0
2020-12-15 10:30:00,83.07,83.09,83.07,83.09,41908.0,73.0603,73.0779,73.0603,73.0779,41908.0
2020-12-15 10:35:00,83.09,83.09,83.08,83.09,7433.0,73.0779,73.0779,73.0691,73.0779,7433.0
2020-12-15 10:40:00,83.09,83.09,83.08,83.09,29564.0,73.0779,73.0779,73.0691,73.0779,29564.0
2020-12-15 10:45:00,83.09,83.09,83.08,83.09,113752.0,73.0779,73.0779,73.0691,73.0779,113752.0
2020-12-15 10:50:00,83.09,83.09,83.08,83.09,19867.0,73.0779,73.0779,73.0691,73.0779,19867.0
2020-12-15 10:55:00,83.09,83.09,83.08,83.09,17528.0,73.0779,73.0779,73.0691,73.0779,17528.0
2020-12-15 11:00:00,83.09,83.1,83.08,83.09,30793.0,73.0779,73.0867,73.0691,73.0779,30793.0
2020-12-15 11:05:00,83.09,83.1,83.08,83.08,17663.0,73.0779,73.0867,73.0691,73.0691,17663.0
2020-12-15 11:10:00,83.08,83.09,83.08,83.08,15245.0,73.0691,73.0779,73.0691,73.0691,15245.0
2020-12-15 11:15:00,83.09,83.09,83.08,83.08,11703.0,73.0779,73.0779,73.0691,73.0691,11703.0
2020-12-15 11:20:00,83.09,83.09,83.08,83.09,52485.0,73.0779,73.0779,73.0691,73.0779,52485.0
2020-12-15 11:25:00,83.09,83.09,83.08,83.09,54419.0,73.0779,73.0779,73.0691,73.0779,54419.0
2020-12-15 11:30:00,83.09,83.09,83.08,83.09,17571.0,73.0779,73.0779,73.0691,73.0779,17571.0
2020-12-15 11:35:00,83.09,83.09,83.08,83.09,19166.0,73.0779,73.0779,73.0691,73.0779,19166.0
2020-12-15 11:40:00,83.09,83.09,83.08,83.09,11594.0,73.0779,73.0779,73.0691,73.0779,11594.0
2020-12-15 11:45:00,83.09,83.09,83.08,83.09,61117.0,73.0779,73.0779,73.0691,73.0779,61117.0
2020-12-15 11:50:00,83.09,83.09,83.08,83.09,44172.0,73.0779,73.0779,73.0691,73.0779,44172.0
2020-12-15 11:55:00,83.09,83.09,83.08,83.09,19480.0,73.0779,73.0779,73.0691,73.0779,19480.0
2020-12-15 12:00:00,83.09,83.09,83.08,83.09,13800.0,73.0779,73.0779,73.0691,73.0779,13800.0
2020-12-15 12:05:00,83.09,83.09,83.08,83.09,12960.0,73.0779,73.0779,73.0691,73.0779,12960.0
2020-12-15 12:10:00,83.09,83.09,83.08,83.09,12435.0,73.0779,73.0779,73.0691,73.0779,12435.0
2020-12-15 12:15:00,83.09,83.09,83.08,83.09,20494.0,73.0779,73.0779,73.0691,73.0779,20494.0
2020-12-15 12:20:00,83.09,83.09,83.08,83.09,21355.0,73.0779,73.0779,73.0691,73.0779,21355.0
2020-12-15 12:25:00,83.09,83.09,83.08,83.09,26858.0,73.0779,73.0779,73.0691,73.0779,26858.0
2020-12-15 12:30:00,83.09,83.1,83.08,83.09,31823.0,73.0779,73.0867,73.0691,73.0779,31823.0
2020-12-15 12:35:00,83.09,83.1,83.09,83.09,11598.0,73.0779,73.0867,73.0779,73.0779,11598.0
2020-12-15 12:40:00,83.09,83.1,83.09,83.09,17135.0,73.0779,73.0867,73.0779,73.0779,17135.0
2020-12-15 12:45:00,83.09,83.1,83.09,83.1,9151.0,73.0779,73.0867,73.0779,73.0867,9151.0
2020-12-15 12:50:00,83.1,83.11,83.09,83.11,28163.0,73.0867,73.0955,73.0779,73.0955,28163.0
2020-12-15 12:55:00,83.11,83.11,83.1,83.11,15266.0,73.0955,73.0955,73.0867,73.0955,15266.0
2020-12-15 13:00:00,83.1,83.11,83.1,83.11,10364.0,73.0867,73.0955,73.0867,73.0955,10364.0
2020-12-15 13:05:00,83.11,83.11,83.1,83.11,15897.0,73.0955,73.0955,73.0867,73.0955,15897.0
2020-12-15 13:10:00,83.11,83.11,83.1,83.1,20268.0,73.0955,73.0955,73.0867,73.0867,20268.0
2020-12-15 13:15:00,83.11,83.11,83.1,83.11,23273.0,73.0955,73.0955,73.0867,73.0955,23273.0
2020-12-15 13:20:00,83.11,83.11,83.1,83.11,15231.0,73.0955,73.0955,73.0867,73.0955,15231.0
2020-12-15 13:25:00,83.1,83.11,83.1,83.11,13696.0,73.0867,73.0955,73.0867,73.0955,13696.0
2020-12-15 13:30:00,83.11,83.11,83.1,83.11,18215.0,73.0955,73.0955,73.0867,73.0955,18215.0
2020-12-15 13:35:00,83.1,83.11,83.1,83.11,21182.0,73.0867,73.0955,73.0867,73.0955,21182.0
2020-12-15 13:40:00,83.11,83.11,83.1,83.11,27210.0,73.0955,73.0955,73.0867,73.0955,27210.0
2020-12-15 13:45:00,83.11,83.11,83.1,83.11,20310.0,73.0955,73.0955,73.0867,73.0955,20310.0
2020-12-15 13:50:00,83.11,83.11,83.1,83.11,27259.0,73.0955,73.0955,73.0867,73.0955,27259.0
2020-12-15 13:55:00,83.11,83.11,83.1,83.11,24999.0,73.0955,73.0955,73.0867,73.0955,24999.0
2020-12-15 14:00:00,83.11,83.11,83.1,83.11,23861.0,73.0955,73.0955,73.0867,73.0955,23861.0
2020-12-15 14:05:00,83.11,83.11,83.1,83.1,26407.0,73.0955,73.0955,73.0867,73.0867,26407.0
2020-12-15 14:10:00,83.11,83.11,83.1,83.11,15959.0,73.0955,73.0955,73.0867,73.0955,15959.0
2020-12-15 14:15:00,83.11,83.11,83.1,83.11,20050.0,73.0955,73.0955,73.0867,73.0955,20050.0
2020-12-15 14:20:00,83.11,83.11,83.1,83.11,8509.0,73.0955,73.0955,73.0867,73.0955,8509.0
2020-12-15 14:25:00,83.11,83.11,83.1,83.1,75969.0,73.0955,73.0955,73.0867,73.0867,75969.0
2020-12-15 14:30:00,83.11,83.11,83.1,83.11,25238.0,73.0955,73.0955,73.0867,73.0955,25238.0
2020-12-15 14:35:00,83.11,83.11,83.1,83.11,41109.0,73.0955,73.0955,73.0867,73.0955,41109.0
2020-12-15 14:40:00,83.1,83.11,83.1,83.11,26564.0,73.0867,73.0955,73.0867,73.0955,26564.0
2020-12-15 14:45:00,83.11,83.11,83.1,83.11,23022.0,73.0955,73.0955,73.0867,73.0955,23022.0
2020-12-15 14:50:00,83.11,83.11,83.1,83.11,15327.0,73.0955,73.0955,73.0867,73.0955,15327.0
2020-12-15 14:55:00,83.11,83.11,83.1,83.1,24291.0,73.0955,73.0955,73.0867,73.0867,24291.0
2020-12-15 15:00:00,83.11,83.11,83.1,83.11,13290.0,73.0955,73.0955,73.0867,73.0955,13290.0
2020-12-15 15:05:00,83.11,83.11,83.1,83.11,34850.0,73.0955,73.0955,73.0867,73.0955,34850.0
2020-12-15 15:10:00,83.11,83.11,83.1,83.11,25716.0,73.0955,73.0955,73.0867,73.0955,25716.0
2020-12-15 15:15:00,83.11,83.11,83.1,83.11,35846.0,73.0955,73.0955,73.0867,73.0955,35846.0
2020-12-15 15:20:00,83.11,83.12,83.1,83.12,130123.0,73.0955,73.1043,73.0867,73.1043,130123.0
2020-12-15 15:25:00,83.12,83.12,83.11,83.12,33927.0,73.1043,73.1043,73.0955,73.1043,33927.0
2020-12-15 15:30:00,83.12,83.12,83.11,83.12,46657.0,73.1043,73.1043,73.0955,73.1043,46657.0
2020-12-15 15:35:00,83.12,83.12,83.11,83.12,56168.0,73.1043,73.1043,73.0955,73.1043,56168.0
2020-12-15 15:40:00,83.12,83.12,83.11,83.12,52619.0,73.1043,73.1043,73.0955,73.1043,52619.0
2020-12-15 15:45:00,83.11,83.12,83.11,83.11,39950.0,73.0955,73.1043,73.0955,73.0955,39950.0
2020-12-15 15:50:00,83.11,83.12,83.11,83.11,55027.0,73.0955,73.1043,73.0955,73.0955,55027.0
2020-12-15 15:55:00,83.12,83.12,83.1,83.1,42416.0,73.1043,73.1043,73.0867,73.0867,42416.0
2020-12-16 09:30:00,83.11,83.12,83.09,83.09,54653.0,73.0955,73.1043,73.0779,73.0779,54653.0
2020-12-16 09:35:00,83.09,83.11,83.09,83.11,15980.0,73.0779,73.0955,73.0779,73.0955,15980.0
2020-12-16 09:40:00,83.11,83.12,83.1,83.12,6943.0,73.0955,73.1043,73.0867,73.1043,6943.0
2020-12-16 09:45:00,83.11,83.13,83.11,83.12,228813.0,73.0955,73.1131,73.0955,73.1043,228813.0
2020-12-16 09:50:00,83.13,83.13,83.12,83.13,139039.0,73.1131,73.1131,73.1043,73.1131,139039.0
2020-12-16 09:55:00,83.12,83.13,83.12,83.12,17612.0,73.1043,73.1131,73.1043,73.1043,17612.0
2020-12-16 10:00:00,83.12,83.13,83.11,83.12,14782.0,73.1043,73.1131,73.0955,73.1043,14782.0
2020-12-16 10:05:00,83.13,83.13,83.11,83.12,35684.0,73.1131,73.1131,73.0955,73.1043,35684.0
2020-12-16 10:10:00,83.11,83.12,83.11,83.12,19078.0,73.0955,73.1043,73.0955,73.1043,19078.0
2020-12-16 10:15:00,83.11,83.13,83.11,83.13,14345.0,73.0955,73.1131,73.0955,73.1131,14345.0
2020-12-16 10:20:00,83.12,83.13,83.12,83.12,7683.0,73.1043,73.1131,73.1043,73.1043,7683.0
2020-12-16 10:25:00,83.13,83.13,83.12,83.12,42675.0,73.1131,73.1131,73.1043,73.1043,42675.0
2020-12-16 10:30:00,83.12,83.14,83.12,83.14,30385.0,73.1043,73.1219,73.1043,73.1219,30385.0
2020-12-16 10:35:00,83.13,83.14,83.13,83.13,15068.0,73.1131,73.1219,73.1131,73.1131,15068.0
2020-12-16 10:40:00,83.13,83.14,83.13,83.14,49406.0,73.1131,73.1219,73.1131,73.1219,49406.0
2020-12-16 10:45:00,83.14,83.14,83.13,83.14,16018.0,73.1219,73.1219,73.1131,73.1219,16018.0
2020-12-16 10:50:00,83.14,83.14,83.13,83.14,20677.0,73.1219,73.1219,73.1131,73.1219,20677.0
2020-12-16 10:55:00,83.14,83.14,83.13,83.14,20438.0,73.1219,73.1219,73.1131,73.1219,20438.0
2020-12-16 11:00:00,83.14,83.15,83.13,83.15,19401.0,73.1219,73.1307,73.1131,73.1307,19401.0
2020-12-16 11:05:00,83.14,83.15,83.14,83.14,65408.0,73.1219,73.1307,73.1219,73.1219,65408.0
2020-12-16 11:10:00,83.14,83.15,83.12,83.13,66827.0,73.1219,73.1307,73.1043,73.1131,66827.0
2020-12-16 11:15:00,83.12,83.13,83.12,83.13,29425.0,73.1043,73.1131,73.1043,73.1131,29425.0
2020-12-16 11:20:00,83.13,83.13,83.12,83.13,10182.0,73.1131,73.1131,73.1043,73.1131,10182.0
2020-12-16 11:25:00,83.12,83.13,83.12,83.12,8916.0,73.1043,73.1131,73.1043,73.1043,8916.0
2020-12-16 11:30:00,83.12,83.12,83.11,83.11,40553.0,73.1043,73.1043,73.0955,73.0955,40553.0
2020-12-16 11:35:00,83.11,83.12,83.11,83.11,60402.0,73.0955,73.1043,73.0955,73.0955,60402.0
2020-12-16 11:40:00,83.12,83.12,83.11,83.11,25290.0,73.1043,73.1043,73.0955,73.0955,25290.0
2020-12-16 11:45:00,83.12,83.12,83.11,83.11,45437.0,73.1043,73.1043,73.0955,73.0955,45437.0
2020-12-16 11:50:00,83.12,83.12,83.11,83.12,40922.0,73.1043,73.1043,73.0955,73.1043,40922.0
2020-12-16 11:55:00,83.12,83.12,83.11,83.11,24470.0,73.1043,73.1043,73.0955,73.0955,24470.0
2020-12-16 12:00:00,83.12,83.12,83.11,83.12,32313.0,73.1043,73.1043,73.0955,73.1043,32313.0
2020-12-16 12:05:00,83.11,83.12,83.11,83.12,18485.0,73.0955,73.1043,73.0955,73.1043,18485.0
2020-12-16 12:10:00,83.11,83.12,83.11,83.12,7302.0,73.0955,73.1043,73.0955,73.1043,7302.0
2020-12-16 12:15:00,83.11,83.12,83.11,83.12,6848.0,73.0955,73.1043,73.0955,73.1043,6848.0
2020-12-16 12:20:00,83.11,83.12,83.11,83.11,9846.0,73.0955,73.1043,73.0955,73.0955,9846.0
2020-12-16 12:25:00,83.12,83.12,83.11,83.12,15206.0,73.1043,73.1043,73.0955,73.1043,15206.0
2020-12-16 12:30:00,83.11,83.12,83.1,83.11,21977.0,73.0955,73.1043,73.0867,73.0955,21977.0
2020-12-16 12:35:00,83.11,83.11,83.1,83.11,30313.0,73.0955,73.0955,73.0867,73.0955,30313.0
2020-12-16 12:40:00,83.11,83.12,83.1,83.11,18411.0,73.0955,73.1043,73.0867,73.0955,18411.0
2020-12-16 12:45:00,83.11,83.12,83.11,83.11,11925.0,73.0955,73.1043,73.0955,73.0955,11925.0
2020-12-16 12:50:00,83.11,83.12,83.11,83.12,29377.0,73.0955,73.1043,73.0955,73.1043,29377.0
2020-12-16 12:55:00,83.11,83.12,83.11,83.12,12408.0,73.0955,73.1043,73.0955,73.1043,12408.0
2020-12-16 13:00:00,83.12,83.13,83.11,83.13,9942.0,73.1043,73.1131,73.0955,73.1131,9942.0
2020-12-16 13:05:00,83.13,83.13,83.12,83.13,6118.0,73.1131,73.1131,73.1043,73.1131,6118.0
2020-12-16 13:10:00,83.12,83.13,83.12,83.13,11392.0,73.1043,73.1131,73.1043,73.1131,11392.0
2020-12-16 13:15:00,83.13,83.13,83.12,83.13,20078.0,73.1131,73.1131,73.1043,73.1131,20078.0
2020-12-16 13:20:00,83.12,83.13,83.12,83.12,20258.0,73.1043,73.1131,73.1043,73.1043,20258.0
2020-12-16 13:25:00,83.13,83.13,83.12,83.13,12177.0,73.1131,73.1131,73.1043,73.1131,12177.0
2020-12-16 13:30:00,83.12,83.13,83.11,83.12,37121.0,73.1043,73.1131,73.0955,73.1043,37121.0
2020-12-16 13:35:00,83.13,83.13,83.12,83.13,12250.0,73.1131,73.1131,73.1043,73.1131,12250.0
2020-12-16 13:40:00,83.13,83.13,83.12,83.13,16106.0,73.1131,73.1131,73.1043,73.1131,16106.0
2020-12-16 13:45:00,83.12,83.13,83.12,83.13,36834.0,73.1043,73.1131,73.1043,73.1131,36834.0
2020-12-16 13:50:00,83.13,83.13,83.12,83.12,18480.0,73.1131,73.1131,73.1043,73.1043,18480.0
2020-12-16 13:55:00,83.13,83.13,83.12,83.13,48949.0,73.1131,73.1131,73.1043,73.1131,48949.0
2020-12-16 14:00:00,83.13,83.13,83.07,83.07,36319.0,73.1131,73.1131,73.0603,73.0603,36319.0
2020-12-16 14:05:00,83.08,83.08,83.06,83.08,37394.0,73.0691,73.0691,73.0515,73.0691,37394.0
2020-12-16 14:10:00,83.07,83.08,83.07,83.08,24488.0,73.0603,73.0691,73.0603,73.0691,24488.0
2020-12-16 14:15:00,83.07,83.08,83.06,83.08,37581.0,73.0603,73.0691,73.0515,73.0691,37581.0
2020-12-16 14:20:00,83.07,83.07,83.06,83.06,70556.0,73.0603,73.0603,73.0515,73.0515,70556.0
2020-12-16 14:25:00,83.06,83.09,83.06,83.09,33712.0,73.0515,73.0779,73.0515,73.0779,33712.0
2020-12-16 14:30:00,83.08,83.09,83.07,83.09,134065.0,73.0691,73.0779,73.0603,73.0779,134065.0
2020-12-16 14:35:00,83.08,83.1,83.08,83.09,62805.0,73.0691,73.0867,73.0691,73.0779,62805.0
2020-12-16 14:40:00,83.09,83.11,83.09,83.11,30738.0,73.0779,73.0955,73.0779,73.0955,30738.0
2020-12-16 14:45:00,83.11,83.11,83.09,83.09,21558.0,73.0955,73.0955,73.0779,73.0779,21558.0
2020-12-16 14:50:00,83.09,83.1,83.09,83.09,12926.0,73.0779,73.0867,73.0779,73.0779,12926.0
2020-12-16 14:55:00,83.1,83.1,83.09,83.1,13713.0,73.0867,73.0867,73.0779,73.0867,13713.0
2020-12-16 15:00:00,83.1,83.12,83.09,83.12,27464.0,73.0867,73.1043,73.0779,73.1043,27464.0
2020-12-16 15:05:00,83.12,83.12,83.1,83.1,5769.0,73.1043,73.1043,73.0867,73.0867,5769.0
2020-12-16 15:10:00,83.11,83.11,83.1,83.11,12703.0,73.0955,73.0955,73.0867,73.0955,12703.0
2020-12-16 15:15:00,83.11,83.12,83.1,83.12,17348.0,73.0955,73.1043,73.0867,73.1043,17348.0
2020-12-16 15:20:00,83.12,83.12,83.11,83.12,10285.0,73.1043,73.1043,73.0955,73.1043,10285.0
2020-12-16 15:25:00,83.12,83.12,83.11,83.12,10892.0,73.1043,73.1043,73.0955,73.1043,10892.0
2020-12-16 15:30:00,83.12,83.12,83.11,83.12,30416.0,73.1043,73.1043,73.0955,73.1043,30416.0
2020-12-16 15:35:00,83.12,83.12,83.11,83.12,71696.0,73.1043,73.1043,73.0955,73.1043,71696.0
2020-12-16 15:40:00,83.12,83.12,83.11,83.12,54298.0,73.1043,73.1043,73.0955,73.1043,54298.0
2020-12-16 15:45:00,83.12,83.13,83.11,83.12,73870.0,73.1043,73.1131,73.0955,73.1043,73870.0
2020-12-16 15:50:00,83.12,83.13,83.12,83.13,61867.0,73.1043,73.1131,73.1043,73.1131,61867.0
2020-12-16 15:55:00,83.13,83.15,83.12,83.14,145654.0,73.1131,73.1307,73.1043,73.1219,145654.0
2020-12-17 09:30:00,83.14,83.17,83.11,83.16,77685.0,73.1219,73.1483,73.0955,73.1395,77685.0
2020-12-17 09:35:00,83.15,83.15,83.14,83.15,14060.0,73.1307,73.1307,73.1219,73.1307,14060.0
2020-12-17 09:40:00,83.14,83.15,83.14,83.15,13640.0,73.1219,73.1307,73.1219,73.1307,13640.0
2020-12-17 09:45:00,83.14,83.15,83.14,83.14,8560.0,73.1219,73.1307,73.1219,73.1219,8560.0
2020-12-17 09:50:00,83.15,83.15,83.14,83.14,40215.0,73.1307,73.1307,73.1219,73.1219,40215.0
2020-12-17 09:55:00,83.15,83.15,83.13,83.14,65818.0,73.1307,73.1307,73.1131,73.1219,65818.0
2020-12-17 10:00:00,83.14,83.15,83.13,83.14,31053.0,73.1219,73.1307,73.1131,73.1219,31053.0
2020-12-17 10:05:00,83.15,83.15,83.14,83.15,9788.0,73.1307,73.1307,73.1219,73.1307,9788.0
2020-12-17 10:10:00,83.15,83.15,83.14,83.15,50556.0,73.1307,73.1307,73.1219,73.1307,50556.0
2020-12-17 10:15:00,83.15,83.15,83.14,83.15,24667.0,73.1307,73.1307,73.1219,73.1307,24667.0
2020-12-17 10:20:00,83.14,83.15,83.14,83.15,14731.0,73.1219,73.1307,73.1219,73.1307,14731.0
2020-12-17 10:25:00,83.14,83.15,83.14,83.14,26882.0,73.1219,73.1307,73.1219,73.1219,26882.0
2020-12-17 10:30:00,83.15,83.15,83.14,83.14,15901.0,73.1307,73.1307,73.1219,73.1219,15901.0
2020-12-17 10:35:00,83.14,83.15,83.14,83.15,19694.0,73.1219,73.1307,73.1219,73.1307,19694.0
2020-12-17 10:40:00,83.14,83.15,83.14,83.14,22243.0,73.1219,73.1307,73.1219,73.1219,22243.0
2020-12-17 10:45:00,83.14,83.15,83.14,83.15,79908.0,73.1219,73.1307,73.1219,73.1307,79908.0
2020-12-17 10:50:00,83.14,83.15,83.14,83.14,28090.0,73.1219,73.1307,73.1219,73.1219,28090.0
2020-12-17 10:55:00,83.14,83.15,83.13,83.13,13969.0,73.1219,73.1307,73.1131,73.1131,13969.0
2020-12-17 11:00:00,83.13,83.14,83.13,83.14,51611.0,73.1131,73.1219,73.1131,73.1219,51611.0
2020-12-17 11:05:00,83.14,83.14,83.13,83.14,28036.0,73.1219,73.1219,73.1131,73.1219,28036.0
2020-12-17 11:10:00,83.14,83.14,83.12,83.12,158197.0,73.1219,73.1219,73.1043,73.1043,158197.0
2020-12-17 11:15:00,83.12,83.13,83.12,83.12,15441.0,73.1043,73.1131,73.1043,73.1043,15441.0
2020-12-17 11:20:00,83.13,83.13,83.12,83.12,24100.0,73.1131,73.1131,73.1043,73.1043,24100.0
2020-12-17 11:25:00,83.13,83.13,83.12,83.12,14208.0,73.1131,73.1131,73.1043,73.1043,14208.0
2020-12-17 11:30:00,83.13,83.13,83.12,83.12,47689.0,73.1131,73.1131,73.1043,73.1043,47689.0
2020-12-17 11:35:00,83.13,83.13,83.12,83.12,17526.0,73.1131,73.1131,73.1043,73.1043,17526.0
2020-12-17 11:40:00,83.13,83.13,83.11,83.12,23345.0,73.1131,73.1131,73.0955,73.1043,23345.0
2020-12-17 11:45:00,83.12,83.12,83.1,83.1,50082.0,73.1043,73.1043,73.0867,73.0867,50082.0
2020-12-17 11:50:00,83.11,83.12,83.1,83.12,49263.0,73.0955,73.1043,73.0867,73.1043,49263.0
2020-12-17 11:55:00,83.12,83.12,83.1,83.11,22820.0,73.1043,73.1043,73.0867,73.0955,22820.0
2020-12-17 12:00:00,83.11,83.11,83.1,83.11,12606.0,73.0955,73.0955,73.0867,73.0955,12606.0
2020-12-17 12:05:00,83.1,83.11,83.1,83.11,19412.0,73.0867,73.0955,73.0867,73.0955,19412.0
2020-12-17 12:10:00,83.11,83.11,83.1,83.11,30855.0,73.0955,73.0955,73.0867,73.0955,30855.0
2020-12-17 12:15:00,83.1,83.11,83.1,83.11,94119.0,73.0867,73.0955,73.0867,73.0955,94119.0
2020-12-17 12:20:00,83.11,83.11,83.1,83.11,27928.0,73.0955,73.0955,73.0867,73.0955,27928.0
2020-12-17 12:25:00,83.11,83.11,83.1,83.11,16454.0,73.0955,73.0955,73.0867,73.0955,16454.0
2020-12-17 12:30:00,83.1,83.11,83.1,83.11,24538.0,73.0867,73.0955,73.0867,73.0955,24538.0
2020-12-17 12:35:00,83.1,83.11,83.1,83.11,39991.0,73.0867,73.0955,73.0867,73.0955,39991.0
2020-12-17 12:40:00,83.1,83.12,83.1,83.12,74306.0,73.0867,73.1043,73.0867,73.1043,74306.0
2020-12-17 12:45:00,83.12,83.12,83.11,83.12,20759.0,73.1043,73.1043,73.0955,73.1043,20759.0
2020-12-17 12:50:00,83.12,83.12,83.11,83.12,38910.0,73.1043,73.1043,73.0955,73.1043,38910.0
2020-12-17 12:55:00,83.11,83.12,83.11,83.12,30689.0,73.0955,73.1043,73.0955,73.1043,30689.0
2020-12-17 13:00:00,83.12,83.13,83.11,83.13,45685.0,73.1043,73.1131,73.0955,73.1131,45685.0
2020-12-17 13:05:00,83.13,83.13,83.12,83.13,20877.0,73.1131,73.1131,73.1043,73.1131,20877.0
2020-12-17 13:10:00,83.13,83.13,83.12,83.13,7953.0,73.1131,73.1131,73.1043,73.1131,7953.0
2020-12-17 13:15:00,83.13,83.13,83.12,83.13,18276.0,73.1131,73.1131,73.1043,73.1131,18276.0
2020-12-17 13:20:00,83.13,83.13,83.12,83.13,16015.0,73.1131,73.1131,73.1043,73.1131,16015.0
2020-12-17 13:25:00,83.13,83.13,83.12,83.13,18497.0,73.1131,73.1131,73.1043,73.1131,18497.0
2020-12-17 13:30:00,83.13,83.14,83.12,83.14,24603.0,73.1131,73.1219,73.1043,73.1219,24603.0
2020-12-17 13:35:00,83.13,83.15,83.13,83.15,17527.0,73.1131,73.1307,73.1131,73.1307,17527.0
2020-12-17 13:40:00,83.14,83.15,83.14,83.15,6526.0,73.1219,73.1307,73.1219,73.1307,6526.0
2020-12-17 13:45:00,83.14,83.15,83.14,83.15,51790.0,73.1219,73.1307,73.1219,73.1307,51790.0
2020-12-17 13:50:00,83.14,83.15,83.14,83.14,26891.0,73.1219,73.1307,73.1219,73.1219,26891.0
2020-12-17 13:55:00,83.14,83.15,83.14,83.15,10277.0,73.1219,73.1307,73.1219,73.1307,10277.0
2020-12-17 14:00:00,83.14,83.15,83.14,83.14,16763.0,73.1219,73.1307,73.1219,73.1219,16763.0
2020-12-17 14:05:00,83.15,83.15,83.14,83.15,27194.0,73.1307,73.1307,73.1219,73.1307,27194.0
2020-12-17 14:10:00,83.15,83.15,83.14,83.15,14653.0,73.1307,73.1307,73.1219,73.1307,14653.0
2020-12-17 14:15:00,83.14,83.15,83.14,83.14,22162.0,73.1219,73.1307,73.1219,73.1219,22162.0
2020-12-17 14:20:00,83.15,83.16,83.14,83.16,120951.0,73.1307,73.1395,73.1219,73.1395,120951.0
2020-12-17 14:25:00,83.16,83.16,83.15,83.15,33686.0,73.1395,73.1395,73.1307,73.1307,33686.0
2020-12-17 14:30:00,83.15,83.16,83.15,83.15,26272.0,73.1307,73.1395,73.1307,73.1307,26272.0
2020-12-17 14:35:00,83.16,83.16,83.15,83.16,32559.0,73.1395,73.1395,73.1307,73.1395,32559.0
2020-12-17 14:40:00,83.15,83.16,83.15,83.16,29588.0,73.1307,73.1395,73.1307,73.1395,29588.0
2020-12-17 14:45:00,83.15,83.16,83.15,83.16,13209.0,73.1307,73.1395,73.1307,73.1395,13209.0
2020-12-17 14:50:00,83.16,83.16,83.15,83.15,7806.0,73.1395,73.1395,73.1307,73.1307,7806.0
2020-12-17 14:55:00,83.16,83.16,83.15,83.16,15552.0,73.1395,73.1395,73.1307,73.1395,15552.0
2020-12-17 15:00:00,83.16,83.16,83.15,83.16,22590.0,73.1395,73.1395,73.1307,73.1395,22590.0
2020-12-17 15:05:00,83.16,83.16,83.15,83.16,47554.0,73.1395,73.1395,73.1307,73.1395,47554.0
2020-12-17 15:10:00,83.16,83.16,83.15,83.16,40321.0,73.1395,73.1395,73.1307,73.1395,40321.0
2020-12-17 15:15:00,83.15,83.16,83.15,83.16,29303.0,73.1307,73.1395,73.1307,73.1395,29303.0
2020-12-17 15:20:00,83.16,83.16,83.15,83.16,27452.0,73.1395,73.1395,73.1307,73.1395,27452.0
2020-12-17 15:25:00,83.16,83.16,83.15,83.16,46097.0,73.1395,73.1395,73.1307,73.1395,46097.0
2020-12-17 15:30:00,83.16,83.17,83.15,83.17,183373.0,73.1395,73.1483,73.1307,73.1483,183373.0
2020-12-17 15:35:00,83.17,83.17,83.16,83.17,73541.0,73.1483,73.1483,73.1395,73.1483,73541.0
2020-12-17 15:40:00,83.16,83.17,83.16,83.17,48741.0,73.1395,73.1483,73.1395,73.1483,48741.0
2020-12-17 15:45:00,83.16,83.17,83.16,83.17,172735.0,73.1395,73.1483,73.1395,73.1483,172735.0
2020-12-17 15:50:00,83.17,83.17,83.16,83.17,61727.0,73.1483,73.1483,73.1395,73.1483,61727.0
2020-12-17 15:55:00,83.17,83.17,83.16,83.16,71518.0,73.1483,73.1483,73.1395,73.1395,71518.0
2020-12-18 09:30:00,83.17,83.19,83.17,83.18,81388.0,73.1483,73.1659,73.1483,73.1571,81388.0
2020-12-18 09:35:00,83.17,83.18,83.17,83.17,16147.0,73.1483,73.1571,73.1483,73.1483,16147.0
2020-12-18 09:40:00,83.17,83.18,83.17,83.17,24569.0,73.1483,73.1571,73.1483,73.1483,24569.0
2020-12-18 09:45:00,83.18,83.18,83.17,83.18,38255.0,73.1571,73.1571,73.1483,73.1571,38255.0
2020-12-18 09:50:00,83.17,83.18,83.17,83.17,24313.0,73.1483,73.1571,73.1483,73.1483,24313.0
2020-12-18 09:55:00,83.17,83.18,83.17,83.18,38190.0,73.1483,73.1571,73.1483,73.1571,38190.0
2020-12-18 10:00:00,83.17,83.18,83.16,83.17,46327.0,73.1483,73.1571,73.1395,73.1483,46327.0
2020-12-18 10:05:00,83.16,83.17,83.14,83.15,151673.0,73.1395,73.1483,73.1219,73.1307,151673.0
2020-12-18 10:10:00,83.14,83.15,83.14,83.15,20189.0,73.1219,73.1307,73.1219,73.1307,20189.0
2020-12-18 10:15:00,83.15,83.15,83.14,83.15,37901.0,73.1307,73.1307,73.1219,73.1307,37901.0
2020-12-18 10:20:00,83.14,83.16,83.14,83.16,41657.0,73.1219,73.1395,73.1219,73.1395,41657.0
2020-12-18 10:25:00,83.16,83.16,83.15,83.15,25157.0,73.1395,73.1395,73.1307,73.1307,25157.0
2020-12-18 10:30:00,83.16,83.16,83.15,83.15,40297.0,73.1395,73.1395,73.1307,73.1307,40297.0
2020-12-18 10:35:00,83.16,83.16,83.15,83.16,108983.0,73.1395,73.1395,73.1307,73.1395,108983.0
2020-12-18 10:40:00,83.16,83.16,83.15,83.16,37151.0,73.1395,73.1395,73.1307,73.1395,37151.0
2020-12-18 10:45:00,83.16,83.16,83.15,83.16,53690.0,73.1395,73.1395,73.1307,73.1395,53690.0
2020-12-18 10:50:00,83.16,83.16,83.15,83.16,45554.0,73.1395,73.1395,73.1307,73.1395,45554.0
2020-12-18 10:55:00,83.16,83.17,83.15,83.17,554246.0,73.1395,73.1483,73.1307,73.1483,554246.0
2020-12-18 11:00:00,83.17,83.17,83.16,83.17,48753.0,73.1483,73.1483,73.1395,73.1483,48753.0
2020-12-18 11:05:00,83.17,83.17,83.16,83.17,41307.0,73.1483,73.1483,73.1395,73.1483,41307.0
2020-12-18 11:10:00,83.16,83.17,83.16,83.17,27380.0,73.1395,73.1483,73.1395,73.1483,27380.0
2020-12-18 11:15:00,83.17,83.17,83.16,83.17,25840.0,73.1483,73.1483,73.1395,73.1483,25840.0
2020-12-18 11:20:00,83.17,83.17,83.16,83.17,29703.0,73.1483,73.1483,73.1395,73.1483,29703.0
2020-12-18 11:25:00,83.17,83.17,83.16,83.16,22217.0,73.1483,73.1483,73.1395,73.1395,22217.0
2020-12-18 11:30:00,83.17,83.17,83.16,83.17,37591.0,73.1483,73.1483,73.1395,73.1483,37591.0
2020-12-18 11:35:00,83.17,83.17,83.16,83.17,25406.0,73.1483,73.1483,73.1395,73.1483,25406.0
2020-12-18 11:40:00,83.17,83.17,83.16,83.17,18020.0,73.1483,73.1483,73.1395,73.1483,18020.0
2020-12-18 11:45:00,83.17,83.17,83.16,83.17,60477.0,73.1483,73.1483,73.1395,73.1483,60477.0
2020-12-18 11:50:00,83.17,83.17,83.16,83.17,28974.0,73.1483,73.1483,73.1395,73.1483,28974.0
2020-12-18 11:55:00,83.17,83.17,83.16,83.17,54058.0,73.1483,73.1483,73.1395,73.1483,54058.0
2020-12-18 12:00:00,83.17,83.17,83.16,83.17,26210.0,73.1483,73.1483,73.1395,73.1483,26210.0
2020-12-18 12:05:00,83.17,83.17,83.16,83.17,44459.0,73.1483,73.1483,73.1395,73.1483,44459.0
2020-12-18 12:10:00,83.17,83.17,83.16,83.17,30693.0,73.1483,73.1483,73.1395,73.1483,30693.0
2020-12-18 12:15:00,83.16,83.17,83.16,83.16,31395.0,73.1395,73.1483,73.1395,73.1395,31395.0
2020-12-18 12:20:00,83.17,83.17,83.16,83.16,32007.0,73.1483,73.1483,73.1395,73.1395,32007.0
2020-12-18 12:25:00,83.16,83.17,83.16,83.17,15842.0,73.1395,73.1483,73.1395,73.1483,15842.0
2020-12-18 12:30:00,83.17,83.17,83.16,83.17,31494.0,73.1483,73.1483,73.1395,73.1483,31494.0
2020-12-18 12:35:00,83.17,83.17,83.16,83.17,15759.0,73.1483,73.1483,73.1395,73.1483,15759.0
2020-12-18 12:40:00,83.17,83.17,83.16,83.17,22228.0,73.1483,73.1483,73.1395,73.1483,22228.0
2020-12-18 12:45:00,83.17,83.17,83.16,83.17,27222.0,73.1483,73.1483,73.1395,73.1483,27222.0
2020-12-18 12:50:00,83.17,83.17,83.16,83.17,83989.0,73.1483,73.1483,73.1395,73.1483,83989.0
2020-12-18 12:55:00,83.16,83.17,83.16,83.17,14892.0,73.1395,73.1483,73.1395,73.1483,14892.0
2020-12-18 13:00:00,83.16,83.17,83.16,83.17,23032.0,73.1395,73.1483,73.1395,73.1483,23032.0
2020-12-18 13:05:00,83.17,83.17,83.16,83.16,67578.0,73.1483,73.1483,73.1395,73.1395,67578.0
2020-12-18 13:10:00,83.16,83.17,83.16,83.17,85796.0,73.1395,73.1483,73.1395,73.1483,85796.0
2020-12-18 13:15:00,83.17,83.17,83.16,83.17,23511.0,73.1483,73.1483,73.1395,73.1483,23511.0
2020-12-18 13:20:00,83.17,83.17,83.16,83.17,21502.0,73.1483,73.1483,73.1395,73.1483,21502.0
2020-12-18 13:25:00,83.17,83.17,83.16,83.17,31367.0,73.1483,73.1483,73.1395,73.1483,31367.0
2020-12-18 13:30:00,83.17,83.17,83.16,83.16,26791.0,73.1483,73.1483,73.1395,73.1395,26791.0
2020-12-18 13:35:00,83.17,83.17,83.16,83.17,24680.0,73.1483,73.1483,73.1395,73.1483,24680.0
2020-12-18 13:40:00,83.17,83.17,83.16,83.17,33614.0,73.1483,73.1483,73.1395,73.1483,33614.0
2020-12-18 13:45:00,83.17,83.17,83.16,83.17,23984.0,73.1483,73.1483,73.1395,73.1483,23984.0
2020-12-18 13:50:00,83.16,83.18,83.16,83.17,31319.0,73.1395,73.1571,73.1395,73.1483,31319.0
2020-12-18 13:55:00,83.17,83.18,83.17,83.17,31753.0,73.1483,73.1571,73.1483,73.1483,31753.0
2020-12-18 14:00:00,83.17,83.18,83.17,83.17,77289.0,73.1483,73.1571,73.1483,73.1483,77289.0
2020-12-18 14:05:00,83.17,83.18,83.17,83.17,24350.0,73.1483,73.1571,73.1483,73.1483,24350.0
2020-12-18 14:10:00,83.18,83.18,83.17,83.17,41092.0,73.1571,73.1571,73.1483,73.1483,41092.0
2020-12-18 14:15:00,83.17,83.18,83.17,83.17,23708.0,73.1483,73.1571,73.1483,73.1483,23708.0
2020-12-18 14:20:00,83.17,83.18,83.17,83.17,23890.0,73.1483,73.1571,73.1483,73.1483,23890.0
2020-12-18 14:25:00,83.17,83.18,83.17,83.17,31269.0,73.1483,73.1571,73.1483,73.1483,31269.0
2020-12-18 14:30:00,83.18,83.18,83.17,83.18,34037.0,73.1571,73.1571,73.1483,73.1571,34037.0
2020-12-18 14:35:00,83.17,83.18,83.17,83.17,40924.0,73.1483,73.1571,73.1483,73.1483,40924.0
2020-12-18 14:40:00,83.17,83.18,83.17,83.17,30804.0,73.1483,73.1571,73.1483,73.1483,30804.0
2020-12-18 14:45:00,83.17,83.18,83.17,83.18,33779.0,73.1483,73.1571,73.1483,73.1571,33779.0
2020-12-18 14:50:00,83.17,83.18,83.16,83.17,90311.0,73.1483,73.1571,73.1395,73.1483,90311.0
2020-12-18 14:55:00,83.17,83.17,83.16,83.17,26360.0,73.1483,73.1483,73.1395,73.1483,26360.0
2020-12-18 15:00:00,83.17,83.17,83.16,83.17,44595.0,73.1483,73.1483,73.1395,73.1483,44595.0
2020-12-18 15:05:00,83.17,83.18,83.16,83.18,26231.0,73.1483,73.1571,73.1395,73.1571,26231.0
2020-12-18 15:10:00,83.17,83.18,83.16,83.17,33101.0,73.1483,73.1571,73.1395,73.1483,33101.0
2020-12-18 15:15:00,83.17,83.17,83.16,83.17,105002.0,73.1483,73.1483,73.1395,73.1483,105002.0
2020-12-18 15:20:00,83.17,83.17,83.16,83.16,19742.0,73.1483,73.1483,73.1395,73.1395,19742.0
2020-12-18 15:25:00,83.17,83.17,83.16,83.17,49832.0,73.1483,73.1483,73.1395,73.1483,49832.0
2020-12-18 15:30:00,83.17,83.18,83.16,83.17,58890.0,73.1483,73.1571,73.1395,73.1483,58890.0
2020-12-18 15:35:00,83.17,83.18,83.17,83.17,64073.0,73.1483,73.1571,73.1483,73.1483,64073.0
2020-12-18 15:40:00,83.17,83.18,83.16,83.17,54144.0,73.1483,73.1571,73.1395,73.1483,54144.0
2020-12-18 15:45:00,83.17,83.18,83.17,83.17,63826.0,73.1483,73.1571,73.1483,73.1483,63826.0
2020-12-18 15:50:00,83.17,83.18,83.17,83.18,57704.0,73.1483,73.1571,73.1483,73.1571,57704.0
2020-12-18 15:55:00,83.17,83.18,83.17,83.17,77965.0,73.1483,73.1571,73.1483,73.1483,77965.0
2020-12-21 09:30:00,83.14,83.15,83.12,83.13,90856.0,73.1219,73.1307,73.1043,73.1131,90856.0
2020-12-21 09:35:00,83.13,83.14,83.12,83.13,109381.0,73.1131,73.1219,73.1043,73.1131,109381.0
2020-12-21 09:40:00,83.13,83.13,83.12,83.12,46918.0,73.1131,73.1131,73.1043,73.1043,46918.0
2020-12-21 09:45:00,83.13,83.13,83.11,83.12,24533.0,73.1131,73.1131,73.0955,73.1043,24533.0
2020-12-21 09:50:00,83.12,83.12,83.1,83.1,34273.0,73.1043,73.1043,73.0867,73.0867,34273.0
2020-12-21 09:55:00,83.11,83.11,83.1,83.11,23517.0,73.0955,73.0955,73.0867,73.0955,23517.0
2020-12-21 10:00:00,83.11,83.11,83.09,83.09,22953.0,73.0955,73.0955,73.0779,73.0779,22953.0
2020-12-21 10:05:00,83.09,83.1,83.08,83.09,29548.0,73.0779,73.0867,73.0691,73.0779,29548.0
2020-12-21 10:10:00,83.09,83.09,83.08,83.09,10057.0,73.0779,73.0779,73.0691,73.0779,10057.0
2020-12-21 10:15:00,83.08,83.09,83.08,83.09,11303.0,73.0691,73.0779,73.0691,73.0779,11303.0
2020-12-21 10:20:00,83.09,83.09,83.08,83.08,14858.0,73.0779,73.0779,73.0691,73.0691,14858.0
2020-12-21 10:25:00,83.09,83.1,83.08,83.09,35434.0,73.0779,73.0867,73.0691,73.0779,35434.0
2020-12-21 10:30:00,83.09,83.09,83.08,83.09,12638.0,73.0779,73.0779,73.0691,73.0779,12638.0
2020-12-21 10:35:00,83.09,83.09,83.08,83.09,23525.0,73.0779,73.0779,73.0691,73.0779,23525.0
2020-12-21 10:40:00,83.09,83.1,83.08,83.09,135497.0,73.0779,73.0867,73.0691,73.0779,135497.0
2020-12-21 10:45:00,83.09,83.1,83.08,83.09,17286.0,73.0779,73.0867,73.0691,73.0779,17286.0
2020-12-21 10:50:00,83.09,83.1,83.08,83.09,63360.0,73.0779,73.0867,73.0691,73.0779,63360.0
2020-12-21 10:55:00,83.09,83.1,83.09,83.09,75589.0,73.0779,73.0867,73.0779,73.0779,75589.0
2020-12-21 11:00:00,83.09,83.1,83.09,83.09,90173.0,73.0779,73.0867,73.0779,73.0779,90173.0
2020-12-21 11:05:00,83.1,83.11,83.09,83.11,52000.0,73.0867,73.0955,73.0779,73.0955,52000.0
2020-12-21 11:10:00,83.1,83.11,83.1,83.11,23532.0,73.0867,73.0955,73.0867,73.0955,23532.0
2020-12-21 11:15:00,83.1,83.11,83.1,83.11,44711.0,73.0867,73.0955,73.0867,73.0955,44711.0
2020-12-21 11:20:00,83.11,83.11,83.1,83.11,19562.0,73.0955,73.0955,73.0867,73.0955,19562.0
2020-12-21 11:25:00,83.11,83.11,83.1,83.1,12185.0,73.0955,73.0955,73.0867,73.0867,12185.0
2020-12-21 11:30:00,83.11,83.11,83.1,83.11,30260.0,73.0955,73.0955,73.0867,73.0955,30260.0
2020-12-21 11:35:00,83.11,83.11,83.1,83.1,13376.0,73.0955,73.0955,73.0867,73.0867,13376.0
2020-12-21 11:40:00,83.1,83.12,83.1,83.11,28180.0,73.0867,73.1043,73.0867,73.0955,28180.0
2020-12-21 11:45:00,83.11,83.12,83.11,83.11,9917.0,73.0955,73.1043,73.0955,73.0955,9917.0
2020-12-21 11:50:00,83.11,83.12,83.11,83.12,22717.0,73.0955,73.1043,73.0955,73.1043,22717.0
2020-12-21 11:55:00,83.11,83.12,83.1,83.1,20536.0,73.0955,73.1043,73.0867,73.0867,20536.0
2020-12-21 12:00:00,83.1,83.11,83.1,83.11,56430.0,73.0867,73.0955,73.0867,73.0955,56430.0
2020-12-21 12:05:00,83.1,83.11,83.1,83.11,17916.0,73.0867,73.0955,73.0867,73.0955,17916.0
2020-12-21 12:10:00,83.1,83.11,83.1,83.1,16448.0,73.0867,73.0955,73.0867,73.0867,16448.0
2020-12-21 12:15:00,83.11,83.11,83.1,83.1,6365.0,73.0955,73.0955,73.0867,73.0867,6365.0
2020-12-21 12:20:00,83.1,83.11,83.1,83.11,20918.0,73.0867,73.0955,73.0867,73.0955,20918.0
2020-12-21 12:25:00,83.11,83.11,83.1,83.1,15493.0,73.0955,73.0955,73.0867,73.0867,15493.0
2020-12-21 12:30:00,83.11,83.11,83.1,83.11,33801.0,73.0955,73.0955,73.0867,73.0955,33801.0
2020-12-21 12:35:00,83.11,83.11,83.1,83.11,10893.0,73.0955,73.0955,73.0867,73.0955,10893.0
2020-12-21 12:40:00,83.1,83.11,83.1,83.11,5136.0,73.0867,73.0955,73.0867,73.0955,5136.0
2020-12-21 12:45:00,83.1,83.11,83.1,83.11,6785.0,73.0867,73.0955,73.0867,73.0955,6785.0
2020-12-21 12:50:00,83.1,83.11,83.1,83.1,30564.0,73.0867,73.0955,73.0867,73.0867,30564.0
2020-12-21 12:55:00,83.11,83.11,83.1,83.1,29390.0,73.0955,73.0955,73.0867,73.0867,29390.0
2020-12-21 13:00:00,83.1,83.11,83.1,83.1,51441.0,73.0867,73.0955,73.0867,73.0867,51441.0
2020-12-21 13:05:00,83.11,83.11,83.1,83.11,14039.0,73.0955,73.0955,73.0867,73.0955,14039.0
2020-12-21 13:10:00,83.11,83.11,83.1,83.1,53865.0,73.0955,73.0955,73.0867,73.0867,53865.0
2020-12-21 13:15:00,83.11,83.11,83.1,83.1,13415.0,73.0955,73.0955,73.0867,73.0867,13415.0
2020-12-21 13:20:00,83.11,83.11,83.1,83.11,18358.0,73.0955,73.0955,73.0867,73.0955,18358.0
2020-12-21 13:25:00,83.11,83.11,83.1,83.11,6521.0,73.0955,73.0955,73.0867,73.0955,6521.0
2020-12-21 13:30:00,83.11,83.11,83.1,83.11,4982.0,73.0955,73.0955,73.0867,73.0955,4982.0
2020-12-21 13:35:00,83.11,83.11,83.1,83.11,22290.0,73.0955,73.0955,73.0867,73.0955,22290.0
2020-12-21 13:40:00,83.11,83.11,83.1,83.11,12389.0,73.0955,73.0955,73.0867,73.0955,12389.0
2020-12-21 13:45:00,83.11,83.12,83.1,83.12,63661.0,73.0955,73.1043,73.0867,73.1043,63661.0
2020-12-21 13:50:00,83.12,83.12,83.11,83.11,7907.0,73.1043,73.1043,73.0955,73.0955,7907.0
2020-12-21 13:55:00,83.11,83.12,83.1,83.12,81841.0,73.0955,73.1043,73.0867,73.1043,81841.0
2020-12-21 14:00:00,83.12,83.12,83.1,83.11,24846.0,73.1043,73.1043,73.0867,73.0955,24846.0
2020-12-21 14:05:00,83.11,83.11,83.1,83.11,26578.0,73.0955,73.0955,73.0867,73.0955,26578.0
2020-12-21 14:10:00,83.11,83.11,83.1,83.1,6840.0,73.0955,73.0955,73.0867,73.0867,6840.0
2020-12-21 14:15:00,83.11,83.11,83.1,83.11,14310.0,73.0955,73.0955,73.0867,73.0955,14310.0
2020-12-21 14:20:00,83.11,83.11,83.1,83.11,35772.0,73.0955,73.0955,73.0867,73.0955,35772.0
2020-12-21 14:25:00,83.11,83.12,83.1,83.11,57074.0,73.0955,73.1043,73.0867,73.0955,57074.0
2020-12-21 14:30:00,83.11,83.12,83.1,83.1,10984.0,73.0955,73.1043,73.0867,73.0867,10984.0
2020-12-21 14:35:00,83.11,83.12,83.1,83.11,53018.0,73.0955,73.1043,73.0867,73.0955,53018.0
2020-12-21 14:40:00,83.11,83.12,83.1,83.12,31826.0,73.0955,73.1043,73.0867,73.1043,31826.0
2020-12-21 14:45:00,83.12,83.12,83.11,83.12,6870.0,73.1043,73.1043,73.0955,73.1043,6870.0
2020-12-21 14:50:00,83.12,83.12,83.1,83.11,11644.0,73.1043,73.1043,73.0867,73.0955,11644.0
2020-12-21 14:55:00,83.1,83.11,83.1,83.11,23225.0,73.0867,73.0955,73.0867,73.0955,23225.0
2020-12-21 15:00:00,83.1,83.11,83.1,83.1,23493.0,73.0867,73.0955,73.0867,73.0867,23493.0
2020-12-21 15:05:00,83.11,83.11,83.1,83.1,55478.0,73.0955,73.0955,73.0867,73.0867,55478.0
2020-12-21 15:10:00,83.11,83.12,83.1,83.12,212002.0,73.0955,73.1043,73.0867,73.1043,212002.0
2020-12-21 15:15:00,83.11,83.12,83.11,83.12,22454.0,73.0955,73.1043,73.0955,73.1043,22454.0
2020-12-21 15:20:00,83.12,83.12,83.11,83.11,13110.0,73.1043,73.1043,73.0955,73.0955,13110.0
2020-12-21 15:25:00,83.12,83.12,83.11,83.12,17145.0,73.1043,73.1043,73.0955,73.1043,17145.0
2020-12-21 15:30:00,83.12,83.12,83.11,83.12,13575.0,73.1043,73.1043,73.0955,73.1043,13575.0
2020-12-21 15:35:00,83.12,83.12,83.11,83.11,95686.0,73.1043,73.1043,73.0955,73.0955,95686.0
2020-12-21 15:40:00,83.12,83.12,83.11,83.12,29787.0,73.1043,73.1043,73.0955,73.1043,29787.0
2020-12-21 15:45:00,83.11,83.12,83.1,83.11,84255.0,73.0955,73.1043,73.0867,73.0955,84255.0
2020-12-21 15:50:00,83.11,83.11,83.1,83.11,235041.0,73.0955,73.0955,73.0867,73.0955,235041.0
2020-12-21 15:55:00,83.11,83.11,83.1,83.1,151037.0,73.0955,73.0955,73.0867,73.0867,151037.0
2020-12-22 09:30:00,83.14,83.17,83.12,83.14,45149.0,73.1219,73.1483,73.1043,73.1219,45149.0
2020-12-22 09:35:00,83.14,83.15,83.13,83.14,5244.0,73.1219,73.1307,73.1131,73.1219,5244.0
2020-12-22 09:40:00,83.14,83.14,83.13,83.14,12855.0,73.1219,73.1219,73.1131,73.1219,12855.0
2020-12-22 09:45:00,83.14,83.14,83.13,83.14,7908.0,73.1219,73.1219,73.1131,73.1219,7908.0
2020-12-22 09:50:00,83.14,83.15,83.13,83.14,36396.0,73.1219,73.1307,73.1131,73.1219,36396.0
2020-12-22 09:55:00,83.15,83.15,83.14,83.15,32840.0,73.1307,73.1307,73.1219,73.1307,32840.0
2020-12-22 10:00:00,83.15,83.15,83.14,83.15,20468.0,73.1307,73.1307,73.1219,73.1307,20468.0
2020-12-22 10:05:00,83.15,83.15,83.14,83.15,29030.0,73.1307,73.1307,73.1219,73.1307,29030.0
2020-12-22 10:10:00,83.15,83.15,83.14,83.15,19902.0,73.1307,73.1307,73.1219,73.1307,19902.0
2020-12-22 10:15:00,83.14,83.15,83.13,83.14,15556.0,73.1219,73.1307,73.1131,73.1219,15556.0
2020-12-22 10:20:00,83.15,83.15,83.14,83.15,11052.0,73.1307,73.1307,73.1219,73.1307,11052.0
2020-12-22 10:25:00,83.15,83.15,83.14,83.14,18190.0,73.1307,73.1307,73.1219,73.1219,18190.0
2020-12-22 10:30:00,83.15,83.15,83.14,83.15,17186.0,73.1307,73.1307,73.1219,73.1307,17186.0
2020-12-22 10:35:00,83.15,83.15,83.14,83.14,44171.0,73.1307,73.1307,73.1219,73.1219,44171.0
2020-12-22 10:40:00,83.14,83.15,83.14,83.14,21716.0,73.1219,73.1307,73.1219,73.1219,21716.0
2020-12-22 10:45:00,83.15,83.15,83.14,83.14,16371.0,73.1307,73.1307,73.1219,73.1219,16371.0
2020-12-22 10:50:00,83.14,83.15,83.14,83.14,7466.0,73.1219,73.1307,73.1219,73.1219,7466.0
2020-12-22 10:55:00,83.14,83.15,83.13,83.14,17743.0,73.1219,73.1307,73.1131,73.1219,17743.0
2020-12-22 11:00:00,83.14,83.14,83.13,83.14,64118.0,73.1219,73.1219,73.1131,73.1219,64118.0
2020-12-22 11:05:00,83.14,83.14,83.13,83.14,67115.0,73.1219,73.1219,73.1131,73.1219,67115.0
2020-12-22 11:10:00,83.14,83.14,83.13,83.14,35485.0,73.1219,73.1219,73.1131,73.1219,35485.0
2020-12-22 11:15:00,83.14,83.14,83.13,83.14,4832.0,73.1219,73.1219,73.1131,73.1219,4832.0
2020-12-22 11:20:00,83.14,83.15,83.13,83.15,28192.0,73.1219,73.1307,73.1131,73.1307,28192.0
2020-12-22 11:25:00,83.15,83.15,83.14,83.15,13021.0,73.1307,73.1307,73.1219,73.1307,13021.0
2020-12-22 11:30:00,83.15,83.15,83.14,83.14,13840.0,73.1307,73.1307,73.1219,73.1219,13840.0
2020-12-22 11:35:00,83.15,83.15,83.14,83.15,18549.0,73.1307,73.1307,73.1219,73.1307,18549.0
2020-12-22 11:40:00,83.15,83.15,83.14,83.15,11909.0,73.1307,73.1307,73.1219,73.1307,11909.0
2020-12-22 11:45:00,83.15,83.16,83.14,83.16,21697.0,73.1307,73.1395,73.1219,73.1395,21697.0
2020-12-22 11:50:00,83.16,83.16,83.15,83.16,16934.0,73.1395,73.1395,73.1307,73.1395,16934.0
2020-12-22 11:55:00,83.16,83.17,83.15,83.16,56304.0,73.1395,73.1483,73.1307,73.1395,56304.0
2020-12-22 12:00:00,83.16,83.16,83.15,83.16,15730.0,73.1395,73.1395,73.1307,73.1395,15730.0
2020-12-22 12:05:00,83.16,83.16,83.14,83.15,74570.0,73.1395,73.1395,73.1219,73.1307,74570.0
2020-12-22 12:10:00,83.15,83.16,83.14,83.16,21963.0,73.1307,73.1395,73.1219,73.1395,21963.0
2020-12-22 12:15:00,83.16,83.16,83.15,83.16,20601.0,73.1395,73.1395,73.1307,73.1395,20601.0
2020-12-22 12:20:00,83.15,83.16,83.15,83.16,11974.0,73.1307,73.1395,73.1307,73.1395,11974.0
2020-12-22 12:25:00,83.15,83.17,83.15,83.17,25583.0,73.1307,73.1483,73.1307,73.1483,25583.0
2020-12-22 12:30:00,83.17,83.17,83.16,83.17,6178.0,73.1483,73.1483,73.1395,73.1483,6178.0
2020-12-22 12:35:00,83.17,83.17,83.15,83.15,25228.0,73.1483,73.1483,73.1307,73.1307,25228.0
2020-12-22 12:40:00,83.16,83.16,83.15,83.16,12755.0,73.1395,73.1395,73.1307,73.1395,12755.0
2020-12-22 12:45:00,83.16,83.16,83.15,83.16,9096.0,73.1395,73.1395,73.1307,73.1395,9096.0
2020-12-22 12:50:00,83.16,83.16,83.15,83.16,4990.0,73.1395,73.1395,73.1307,73.1395,4990.0
2020-12-22 12:55:00,83.16,83.17,83.15,83.16,44041.0,73.1395,73.1483,73.1307,73.1395,44041.0
2020-12-22 13:00:00,83.16,83.16,83.15,83.16,12636.0,73.1395,73.1395,73.1307,73.1395,12636.0
2020-12-22 13:05:00,83.16,83.16,83.15,83.16,35204.0,73.1395,73.1395,73.1307,73.1395,35204.0
2020-12-22 13:10:00,83.16,83.16,83.15,83.16,28414.0,73.1395,73.1395,73.1307,73.1395,28414.0
2020-12-22 13:15:00,83.16,83.16,83.15,83.16,21605.0,73.1395,73.1395,73.1307,73.1395,21605.0
2020-12-22 13:20:00,83.16,83.16,83.15,83.16,26464.0,73.1395,73.1395,73.1307,73.1395,26464.0
2020-12-22 13:25:00,83.16,83.16,83.15,83.16,12333.0,73.1395,73.1395,73.1307,73.1395,12333.0
2020-12-22 13:30:00,83.15,83.16,83.15,83.16,28141.0,73.1307,73.1395,73.1307,73.1395,28141.0
2020-12-22 13:35:00,83.15,83.16,83.15,83.16,24392.0,73.1307,73.1395,73.1307,73.1395,24392.0
2020-12-22 13:40:00,83.15,83.16,83.15,83.15,16623.0,73.1307,73.1395,73.1307,73.1307,16623.0
2020-12-22 13:45:00,83.16,83.16,83.15,83.16,27839.0,73.1395,73.1395,73.1307,73.1395,27839.0
2020-12-22 13:50:00,83.16,83.16,83.15,83.16,22241.0,73.1395,73.1395,73.1307,73.1395,22241.0
2020-12-22 13:55:00,83.16,83.17,83.15,83.17,42042.0,73.1395,73.1483,73.1307,73.1483,42042.0
2020-12-22 14:00:00,83.17,83.17,83.16,83.17,22323.0,73.1483,73.1483,73.1395,73.1483,22323.0
2020-12-22 14:05:00,83.17,83.17,83.16,83.17,20382.0,73.1483,73.1483,73.1395,73.1483,20382.0
2020-12-22 14:10:00,83.17,83.17,83.16,83.17,16867.0,73.1483,73.1483,73.1395,73.1483,16867.0
2020-12-22 14:15:00,83.16,83.17,83.16,83.17,58086.0,73.1395,73.1483,73.1395,73.1483,58086.0
2020-12-22 14:20:00,83.17,83.17,83.16,83.16,26468.0,73.1483,73.1483,73.1395,73.1395,26468.0
2020-12-22 14:25:00,83.16,83.17,83.16,83.17,26135.0,73.1395,73.1483,73.1395,73.1483,26135.0
2020-12-22 14:30:00,83.17,83.17,83.16,83.17,14282.0,73.1483,73.1483,73.1395,73.1483,14282.0
2020-12-22 14:35:00,83.16,83.17,83.16,83.16,20592.0,73.1395,73.1483,73.1395,73.1395,20592.0
2020-12-22 14:40:00,83.17,83.17,83.16,83.17,12243.0,73.1483,73.1483,73.1395,73.1483,12243.0
2020-12-22 14:45:00,83.17,83.17,83.16,83.17,61676.0,73.1483,73.1483,73.1395,73.1483,61676.0
2020-12-22 14:50:00,83.17,83.17,83.16,83.17,14716.0,73.1483,73.1483,73.1395,73.1483,14716.0
2020-12-22 14:55:00,83.17,83.17,83.16,83.17,14954.0,73.1483,73.1483,73.1395,73.1483,14954.0
2020-12-22 15:00:00,83.16,83.17,83.16,83.17,21270.0,73.1395,73.1483,73.1395,73.1483,21270.0
2020-12-22 15:05:00,83.17,83.17,83.16,83.17,11207.0,73.1483,73.1483,73.1395,73.1483,11207.0
2020-12-22 15:10:00,83.17,83.17,83.16,83.17,28045.0,73.1483,73.1483,73.1395,73.1483,28045.0
2020-12-22 15:15:00,83.17,83.17,83.16,83.16,40102.0,73.1483,73.1483,73.1395,73.1395,40102.0
2020-12-22 15:20:00,83.17,83.17,83.16,83.17,24593.0,73.1483,73.1483,73.1395,73.1483,24593.0
2020-12-22 15:25:00,83.17,83.17,83.16,83.17,31088.0,73.1483,73.1483,73.1395,73.1483,31088.0
2020-12-22 15:30:00,83.16,83.17,83.16,83.17,57533.0,73.1395,73.1483,73.1395,73.1483,57533.0
2020-12-22 15:35:00,83.17,83.17,83.16,83.17,34590.0,73.1483,73.1483,73.1395,73.1483,34590.0
2020-12-22 15:40:00,83.17,83.17,83.16,83.16,26892.0,73.1483,73.1483,73.1395,73.1395,26892.0
2020-12-22 15:45:00,83.17,83.17,83.16,83.17,41329.0,73.1483,73.1483,73.1395,73.1483,41329.0
2020-12-22 15:50:00,83.17,83.17,83.16,83.17,17957.0,73.1483,73.1483,73.1395,73.1483,17957.0
2020-12-22 15:55:00,83.17,83.18,83.16,83.17,108588.0,73.1483,73.1571,73.1395,73.1483,108588.0
2020-12-23 09:30:00,83.05,83.13,83.01,83.02,209615.0,73.1578,73.2283,73.1226,73.1314,209615.0
2020-12-23 09:35:00,83.02,83.03,83.01,83.02,61670.0,73.1314,73.1402,73.1226,73.1314,61670.0
2020-12-23 09:40:00,83.01,83.02,83.01,83.01,16901.0,73.1226,73.1314,73.1226,73.1226,16901.0
2020-12-23 09:45:00,83.01,83.03,83.01,83.03,56642.0,73.1226,73.1402,73.1226,73.1402,56642.0
2020-12-23 09:50:00,83.03,83.03,83.02,83.03,39736.0,73.1402,73.1402,73.1314,73.1402,39736.0
2020-12-23 09:55:00,83.03,83.05,83.02,83.04,24917.0,73.1402,73.1578,73.1314,73.149,24917.0
2020-12-23 10:00:00,83.04,83.04,83.02,83.04,68727.0,73.149,73.149,73.1314,73.149,68727.0
2020-12-23 10:05:00,83.04,83.05,83.03,83.04,9534.0,73.149,73.1578,73.1402,73.149,9534.0
2020-12-23 10:10:00,83.05,83.05,83.04,83.05,24899.0,73.1578,73.1578,73.149,73.1578,24899.0
2020-12-23 10:15:00,83.05,83.05,83.02,83.05,1180309.0,73.1578,73.1578,73.1314,73.1578,1180309.0
2020-12-23 10:20:00,83.05,83.05,83.04,83.05,9631.0,73.1578,73.1578,73.149,73.1578,9631.0
2020-12-23 10:25:00,83.05,83.05,83.04,83.04,61091.0,73.1578,73.1578,73.149,73.149,61091.0
2020-12-23 10:30:00,83.05,83.05,83.04,83.05,19518.0,73.1578,73.1578,73.149,73.1578,19518.0
2020-12-23 10:35:00,83.05,83.05,83.04,83.05,50699.0,73.1578,73.1578,73.149,73.1578,50699.0
2020-12-23 10:40:00,83.05,83.05,83.04,83.05,25276.0,73.1578,73.1578,73.149,73.1578,25276.0
2020-12-23 10:45:00,83.05,83.05,83.04,83.05,93019.0,73.1578,73.1578,73.149,73.1578,93019.0
2020-12-23 10:50:00,83.05,83.05,83.04,83.04,13163.0,73.1578,73.1578,73.149,73.149,13163.0
2020-12-23 10:55:00,83.05,83.05,83.04,83.04,91384.0,73.1578,73.1578,73.149,73.149,91384.0
2020-12-23 11:00:00,83.05,83.05,83.04,83.05,47001.0,73.1578,73.1578,73.149,73.1578,47001.0
2020-12-23 11:05:00,83.05,83.05,83.04,83.04,76920.0,73.1578,73.1578,73.149,73.149,76920.0
2020-12-23 11:10:00,83.04,83.05,83.04,83.04,33383.0,73.149,73.1578,73.149,73.149,33383.0
2020-12-23 11:15:00,83.05,83.05,83.04,83.05,16463.0,73.1578,73.1578,73.149,73.1578,16463.0
2020-12-23 11:20:00,83.05,83.05,83.04,83.04,9315.0,73.1578,73.1578,73.149,73.149,9315.0
2020-12-23 11:25:00,83.05,83.05,83.04,83.05,12358.0,73.1578,73.1578,73.149,73.1578,12358.0
2020-12-23 11:30:00,83.05,83.05,83.04,83.05,38807.0,73.1578,73.1578,73.149,73.1578,38807.0
2020-12-23 11:35:00,83.04,83.06,83.04,83.06,78866.0,73.149,73.1666,73.149,73.1666,78866.0
2020-12-23 11:40:00,83.05,83.06,83.05,83.06,39135.0,73.1578,73.1666,73.1578,73.1666,39135.0
2020-12-23 11:45:00,83.05,83.06,83.05,83.06,53813.0,73.1578,73.1666,73.1578,73.1666,53813.0
2020-12-23 11:50:00,83.06,83.07,83.05,83.06,25278.0,73.1666,73.1754,73.1578,73.1666,25278.0
2020-12-23 11:55:00,83.06,83.07,83.06,83.07,18657.0,73.1666,73.1754,73.1666,73.1754,18657.0
2020-12-23 12:00:00,83.06,83.07,83.06,83.07,6244.0,73.1666,73.1754,73.1666,73.1754,6244.0
2020-12-23 12:05:00,83.06,83.07,83.06,83.07,14308.0,73.1666,73.1754,73.1666,73.1754,14308.0
2020-12-23 12:10:00,83.07,83.07,83.06,83.07,26010.0,73.1754,73.1754,73.1666,73.1754,26010.0
2020-12-23 12:15:00,83.06,83.07,83.06,83.06,41509.0,73.1666,73.1754,73.1666,73.1666,41509.0
2020-12-23 12:20:00,83.07,83.07,83.06,83.06,51858.0,73.1754,73.1754,73.1666,73.1666,51858.0
2020-12-23 12:25:00,83.06,83.07,83.06,83.06,28499.0,73.1666,73.1754,73.1666,73.1666,28499.0
2020-12-23 12:30:00,83.06,83.07,83.06,83.06,10417.0,73.1666,73.1754,73.1666,73.1666,10417.0
2020-12-23 12:35:00,83.06,83.07,83.06,83.06,29485.0,73.1666,73.1754,73.1666,73.1666,29485.0
2020-12-23 12:40:00,83.06,83.07,83.06,83.06,16173.0,73.1666,73.1754,73.1666,73.1666,16173.0
2020-12-23 12:45:00,83.06,83.07,83.06,83.06,48570.0,73.1666,73.1754,73.1666,73.1666,48570.0
2020-12-23 12:50:00,83.06,83.07,83.06,83.06,53548.0,73.1666,73.1754,73.1666,73.1666,53548.0
2020-12-23 12:55:00,83.06,83.07,83.06,83.06,69102.0,73.1666,73.1754,73.1666,73.1666,69102.0
2020-12-23 13:00:00,83.07,83.07,83.06,83.06,26771.0,73.1754,73.1754,73.1666,73.1666,26771.0
2020-12-23 13:05:00,83.06,83.07,83.06,83.06,29950.0,73.1666,73.1754,73.1666,73.1666,29950.0
2020-12-23 13:10:00,83.06,83.07,83.06,83.06,19062.0,73.1666,73.1754,73.1666,73.1666,19062.0
2020-12-23 13:15:00,83.06,83.07,83.06,83.06,62904.0,73.1666,73.1754,73.1666,73.1666,62904.0
2020-12-23 13:20:00,83.06,83.07,83.06,83.06,23969.0,73.1666,73.1754,73.1666,73.1666,23969.0
2020-12-23 13:25:00,83.06,83.07,83.06,83.06,12337.0,73.1666,73.1754,73.1666,73.1666,12337.0
2020-12-23 13:30:00,83.06,83.07,83.06,83.06,27095.0,73.1666,73.1754,73.1666,73.1666,27095.0
2020-12-23 13:35:00,83.06,83.07,83.06,83.06,811104.0,73.1666,73.1754,73.1666,73.1666,811104.0
2020-12-23 13:40:00,83.07,83.07,83.06,83.06,15743.0,73.1754,73.1754,73.1666,73.1666,15743.0
2020-12-23 13:45:00,83.06,83.07,83.06,83.06,31239.0,73.1666,73.1754,73.1666,73.1666,31239.0
2020-12-23 13:50:00,83.06,83.07,83.06,83.06,38544.0,73.1666,73.1754,73.1666,73.1666,38544.0
2020-12-23 13:55:00,83.07,83.07,83.06,83.07,29585.0,73.1754,73.1754,73.1666,73.1754,29585.0
2020-12-23 14:00:00,83.06,83.07,83.06,83.06,30308.0,73.1666,73.1754,73.1666,73.1666,30308.0
2020-12-23 14:05:00,83.07,83.07,83.06,83.06,47081.0,73.1754,73.1754,73.1666,73.1666,47081.0
2020-12-23 14:10:00,83.06,83.07,83.06,83.06,50090.0,73.1666,73.1754,73.1666,73.1666,50090.0
2020-12-23 14:15:00,83.07,83.07,83.06,83.06,33863.0,73.1754,73.1754,73.1666,73.1666,33863.0
2020-12-23 14:20:00,83.07,83.07,83.06,83.06,55948.0,73.1754,73.1754,73.1666,73.1666,55948.0
2020-12-23 14:25:00,83.06,83.07,83.06,83.06,28749.0,73.1666,73.1754,73.1666,73.1666,28749.0
2020-12-23 14:30:00,83.07,83.07,83.06,83.07,25316.0,73.1754,73.1754,73.1666,73.1754,25316.0
2020-12-23 14:35:00,83.06,83.07,83.06,83.06,28133.0,73.1666,73.1754,73.1666,73.1666,28133.0
2020-12-23 14:40:00,83.06,83.07,83.06,83.07,17677.0,73.1666,73.1754,73.1666,73.1754,17677.0
2020-12-23 14:45:00,83.07,83.07,83.06,83.07,14342.0,73.1754,73.1754,73.1666,73.1754,14342.0
2020-12-23 14:50:00,83.07,83.07,83.06,83.07,67651.0,73.1754,73.1754,73.1666,73.1754,67651.0
2020-12-23 14:55:00,83.07,83.07,83.06,83.06,10656.0,73.1754,73.1754,73.1666,73.1666,10656.0
2020-12-23 15:00:00,83.06,83.08,83.06,83.08,45573.0,73.1666,73.1842,73.1666,73.1842,45573.0
2020-12-23 15:05:00,83.08,83.08,83.07,83.08,30144.0,73.1842,73.1842,73.1754,73.1842,30144.0
2020-12-23 15:10:00,83.08,83.08,83.07,83.08,8841.0,73.1842,73.1842,73.1754,73.1842,8841.0
2020-12-23 15:15:00,83.07,83.08,83.07,83.08,93405.0,73.1754,73.1842,73.1754,73.1842,93405.0
2020-12-23 15:20:00,83.08,83.08,83.07,83.07,22924.0,73.1842,73.1842,73.1754,73.1754,22924.0
2020-12-23 15:25:00,83.07,83.09,83.07,83.09,71658.0,73.1754,73.193,73.1754,73.193,71658.0
2020-12-23 15:30:00,83.09,83.09,83.08,83.09,24730.0,73.193,73.193,73.1842,73.193,24730.0
2020-12-23 15:35:00,83.09,83.09,83.08,83.09,63922.0,73.193,73.193,73.1842,73.193,63922.0
2020-12-23 15:40:00,83.09,83.09,83.08,83.09,46760.0,73.193,73.193,73.1842,73.193,46760.0
2020-12-23 15:45:00,83.09,83.09,83.08,83.08,66570.0,73.193,73.193,73.1842,73.1842,66570.0
2020-12-23 15:50:00,83.09,83.09,83.08,83.09,108179.0,73.193,73.193,73.1842,73.193,108179.0
2020-12-23 15:55:00,83.09,83.09,83.08,83.09,178706.0,73.193,73.193,73.1842,73.193,178706.0
2020-12-24 09:30:00,83.09,83.11,83.08,83.11,36209.0,73.193,73.2107,73.1842,73.2107,36209.0
2020-12-24 09:35:00,83.11,83.12,83.1,83.11,59108.0,73.2107,73.2195,73.2019,73.2107,59108.0
2020-12-24 09:40:00,83.12,83.13,83.11,83.13,6563.0,73.2195,73.2283,73.2107,73.2283,6563.0
2020-12-24 09:45:00,83.13,83.13,83.12,83.13,6062.0,73.2283,73.2283,73.2195,73.2283,6062.0
2020-12-24 09:50:00,83.13,83.13,83.12,83.13,2994.0,73.2283,73.2283,73.2195,73.2283,2994.0
2020-12-24 09:55:00,83.12,83.13,83.12,83.12,10545.0,73.2195,73.2283,73.2195,73.2195,10545.0
2020-12-24 10:00:00,83.13,83.13,83.12,83.13,11859.0,73.2283,73.2283,73.2195,73.2283,11859.0
2020-12-24 10:05:00,83.13,83.13,83.12,83.12,11491.0,73.2283,73.2283,73.2195,73.2195,11491.0
2020-12-24 10:10:00,83.13,83.13,83.12,83.13,16070.0,73.2283,73.2283,73.2195,73.2283,16070.0
2020-12-24 10:15:00,83.13,83.13,83.12,83.13,15818.0,73.2283,73.2283,73.2195,73.2283,15818.0
2020-12-24 10:20:00,83.13,83.13,83.12,83.13,17285.0,73.2283,73.2283,73.2195,73.2283,17285.0
2020-12-24 10:25:00,83.13,83.13,83.12,83.13,20065.0,73.2283,73.2283,73.2195,73.2283,20065.0
2020-12-24 10:30:00,83.13,83.13,83.12,83.13,64112.0,73.2283,73.2283,73.2195,73.2283,64112.0
2020-12-24 10:35:00,83.13,83.13,83.12,83.13,13402.0,73.2283,73.2283,73.2195,73.2283,13402.0
2020-12-24 10:40:00,83.12,83.13,83.12,83.13,76344.0,73.2195,73.2283,73.2195,73.2283,76344.0
2020-12-24 10:45:00,83.13,83.13,83.12,83.13,15284.0,73.2283,73.2283,73.2195,73.2283,15284.0
2020-12-24 10:50:00,83.13,83.13,83.12,83.13,18827.0,73.2283,73.2283,73.2195,73.2283,18827.0
2020-12-24 10:55:00,83.13,83.13,83.12,83.12,9199.0,73.2283,73.2283,73.2195,73.2195,9199.0
2020-12-24 11:00:00,83.13,83.13,83.12,83.13,106487.0,73.2283,73.2283,73.2195,73.2283,106487.0
2020-12-24 11:05:00,83.13,83.13,83.12,83.13,18587.0,73.2283,73.2283,73.2195,73.2283,18587.0
2020-12-24 11:10:00,83.12,83.13,83.12,83.13,31257.0,73.2195,73.2283,73.2195,73.2283,31257.0
2020-12-24 11:15:00,83.12,83.13,83.12,83.12,16132.0,73.2195,73.2283,73.2195,73.2195,16132.0
2020-12-24 11:20:00,83.12,83.13,83.12,83.13,15739.0,73.2195,73.2283,73.2195,73.2283,15739.0
2020-12-24 11:25:00,83.12,83.13,83.12,83.13,9453.0,73.2195,73.2283,73.2195,73.2283,9453.0
2020-12-24 11:30:00,83.13,83.13,83.12,83.13,17763.0,73.2283,73.2283,73.2195,73.2283,17763.0
2020-12-24 11:35:00,83.13,83.13,83.12,83.13,6093.0,73.2283,73.2283,73.2195,73.2283,6093.0
2020-12-24 11:40:00,83.13,83.13,83.11,83.12,151008.0,73.2283,73.2283,73.2107,73.2195,151008.0
2020-12-24 11:45:00,83.11,83.12,83.11,83.12,22626.0,73.2107,73.2195,73.2107,73.2195,22626.0
2020-12-24 11:50:00,83.12,83.12,83.11,83.12,6791.0,73.2195,73.2195,73.2107,73.2195,6791.0
2020-12-24 11:55:00,83.12,83.12,83.11,83.12,52930.0,73.2195,73.2195,73.2107,73.2195,52930.0
2020-12-24 12:00:00,83.12,83.12,83.11,83.12,11534.0,73.2195,73.2195,73.2107,73.2195,11534.0
2020-12-24 12:05:00,83.12,83.12,83.11,83.12,4737.0,73.2195,73.2195,73.2107,73.2195,4737.0
2020-12-24 12:10:00,83.11,83.12,83.11,83.12,8722.0,73.2107,73.2195,73.2107,73.2195,8722.0
2020-12-24 12:15:00,83.12,83.12,83.11,83.12,52263.0,73.2195,73.2195,73.2107,73.2195,52263.0
2020-12-24 12:20:00,83.11,83.12,83.11,83.12,11152.0,73.2107,73.2195,73.2107,73.2195,11152.0
2020-12-24 12:25:00,83.11,83.12,83.11,83.12,28579.0,73.2107,73.2195,73.2107,73.2195,28579.0
2020-12-24 12:30:00,83.12,83.12,83.11,83.12,5369.0,73.2195,73.2195,73.2107,73.2195,5369.0
2020-12-24 12:35:00,83.12,83.14,83.11,83.14,73809.0,73.2195,73.2371,73.2107,73.2371,73809.0
2020-12-24 12:40:00,83.14,83.14,83.13,83.14,22894.0,73.2371,73.2371,73.2283,73.2371,22894.0
2020-12-24 12:45:00,83.13,83.14,83.13,83.13,19010.0,73.2283,73.2371,73.2283,73.2283,19010.0
2020-12-24 12:50:00,83.13,83.14,83.13,83.14,7718.0,73.2283,73.2371,73.2283,73.2371,7718.0
2020-12-24 12:55:00,83.14,83.14,83.13,83.13,28232.0,73.2371,73.2371,73.2283,73.2283,28232.0
2020-12-28 09:30:00,83.16,83.17,83.1,83.11,198631.0,73.2547,73.2635,73.2019,73.2107,198631.0
2020-12-28 09:35:00,83.11,83.13,83.11,83.13,14458.0,73.2107,73.2283,73.2107,73.2283,14458.0
2020-12-28 09:40:00,83.13,83.13,83.12,83.13,14715.0,73.2283,73.2283,73.2195,73.2283,14715.0
2020-12-28 09:45:00,83.13,83.13,83.12,83.12,9215.0,73.2283,73.2283,73.2195,73.2195,9215.0
2020-12-28 09:50:00,83.13,83.13,83.12,83.13,6449.0,73.2283,73.2283,73.2195,73.2283,6449.0
2020-12-28 09:55:00,83.13,83.13,83.12,83.13,18472.0,73.2283,73.2283,73.2195,73.2283,18472.0
2020-12-28 10:00:00,83.12,83.13,83.12,83.13,10388.0,73.2195,73.2283,73.2195,73.2283,10388.0
2020-12-28 10:05:00,83.13,83.13,83.12,83.13,18202.0,73.2283,73.2283,73.2195,73.2283,18202.0
2020-12-28 10:10:00,83.12,83.13,83.11,83.12,23235.0,73.2195,73.2283,73.2107,73.2195,23235.0
2020-12-28 10:15:00,83.12,83.13,83.11,83.13,65943.0,73.2195,73.2283,73.2107,73.2283,65943.0
2020-12-28 10:20:00,83.13,83.13,83.12,83.13,11668.0,73.2283,73.2283,73.2195,73.2283,11668.0
2020-12-28 10:25:00,83.13,83.13,83.12,83.13,3905.0,73.2283,73.2283,73.2195,73.2283,3905.0
2020-12-28 10:30:00,83.13,83.13,83.12,83.13,41562.0,73.2283,73.2283,73.2195,73.2283,41562.0
2020-12-28 10:35:00,83.13,83.13,83.12,83.12,15733.0,73.2283,73.2283,73.2195,73.2195,15733.0
2020-12-28 10:40:00,83.12,83.13,83.12,83.13,7253.0,73.2195,73.2283,73.2195,73.2283,7253.0
2020-12-28 10:45:00,83.12,83.13,83.12,83.13,69099.0,73.2195,73.2283,73.2195,73.2283,69099.0
2020-12-28 10:50:00,83.13,83.13,83.12,83.12,19239.0,73.2283,73.2283,73.2195,73.2195,19239.0
2020-12-28 10:55:00,83.13,83.13,83.12,83.13,54274.0,73.2283,73.2283,73.2195,73.2283,54274.0
2020-12-28 11:00:00,83.13,83.13,83.12,83.13,24610.0,73.2283,73.2283,73.2195,73.2283,24610.0
2020-12-28 11:05:00,83.13,83.13,83.12,83.13,21258.0,73.2283,73.2283,73.2195,73.2283,21258.0
2020-12-28 11:10:00,83.12,83.13,83.12,83.12,39134.0,73.2195,73.2283,73.2195,73.2195,39134.0
2020-12-28 11:15:00,83.13,83.13,83.12,83.13,18376.0,73.2283,73.2283,73.2195,73.2283,18376.0
2020-12-28 11:20:00,83.13,83.13,83.12,83.13,18311.0,73.2283,73.2283,73.2195,73.2283,18311.0
2020-12-28 11:25:00,83.13,83.13,83.12,83.12,12069.0,73.2283,73.2283,73.2195,73.2195,12069.0
2020-12-28 11:30:00,83.12,83.13,83.12,83.13,29441.0,73.2195,73.2283,73.2195,73.2283,29441.0
2020-12-28 11:35:00,83.13,83.13,83.12,83.12,12732.0,73.2283,73.2283,73.2195,73.2195,12732.0
2020-12-28 11:40:00,83.13,83.13,83.12,83.13,38771.0,73.2283,73.2283,73.2195,73.2283,38771.0
2020-12-28 11:45:00,83.13,83.13,83.12,83.13,9537.0,73.2283,73.2283,73.2195,73.2283,9537.0
2020-12-28 11:50:00,83.13,83.13,83.12,83.13,20994.0,73.2283,73.2283,73.2195,73.2283,20994.0
2020-12-28 11:55:00,83.13,83.13,83.12,83.13,25411.0,73.2283,73.2283,73.2195,73.2283,25411.0
2020-12-28 12:00:00,83.13,83.13,83.12,83.13,23761.0,73.2283,73.2283,73.2195,73.2283,23761.0
2020-12-28 12:05:00,83.13,83.13,83.12,83.13,15580.0,73.2283,73.2283,73.2195,73.2283,15580.0
2020-12-28 12:10:00,83.13,83.13,83.12,83.13,20469.0,73.2283,73.2283,73.2195,73.2283,20469.0
2020-12-28 12:15:00,83.12,83.13,83.12,83.13,31329.0,73.2195,73.2283,73.2195,73.2283,31329.0
2020-12-28 12:20:00,83.13,83.13,83.12,83.13,5721.0,73.2283,73.2283,73.2195,73.2283,5721.0
2020-12-28 12:25:00,83.12,83.13,83.12,83.13,40923.0,73.2195,73.2283,73.2195,73.2283,40923.0
2020-12-28 12:30:00,83.13,83.13,83.12,83.13,57491.0,73.2283,73.2283,73.2195,73.2283,57491.0
2020-12-28 12:35:00,83.13,83.13,83.12,83.13,13756.0,73.2283,73.2283,73.2195,73.2283,13756.0
2020-12-28 12:40:00,83.13,83.13,83.12,83.12,50433.0,73.2283,73.2283,73.2195,73.2195,50433.0
2020-12-28 12:45:00,83.12,83.13,83.12,83.13,8216.0,73.2195,73.2283,73.2195,73.2283,8216.0
2020-12-28 12:50:00,83.13,83.13,83.12,83.13,49626.0,73.2283,73.2283,73.2195,73.2283,49626.0
2020-12-28 12:55:00,83.13,83.13,83.12,83.12,6291.0,73.2283,73.2283,73.2195,73.2195,6291.0
2020-12-28 13:00:00,83.13,83.13,83.12,83.13,41322.0,73.2283,73.2283,73.2195,73.2283,41322.0
2020-12-28 13:05:00,83.13,83.14,83.12,83.14,28451.0,73.2283,73.2371,73.2195,73.2371,28451.0
2020-12-28 13:10:00,83.13,83.14,83.13,83.14,6874.0,73.2283,73.2371,73.2283,73.2371,6874.0
2020-12-28 13:15:00,83.14,83.15,83.13,83.14,34722.0,73.2371,73.2459,73.2283,73.2371,34722.0
2020-12-28 13:20:00,83.14,83.14,83.13,83.14,6087.0,73.2371,73.2371,73.2283,73.2371,6087.0
2020-12-28 13:25:00,83.14,83.16,83.13,83.16,16099.0,73.2371,73.2547,73.2283,73.2547,16099.0
2020-12-28 13:30:00,83.15,83.16,83.15,83.15,30235.0,73.2459,73.2547,73.2459,73.2459,30235.0
2020-12-28 13:35:00,83.16,83.16,83.15,83.16,17207.0,73.2547,73.2547,73.2459,73.2547,17207.0
2020-12-28 13:40:00,83.16,83.16,83.15,83.16,18266.0,73.2547,73.2547,73.2459,73.2547,18266.0
2020-12-28 13:45:00,83.16,83.17,83.15,83.15,22526.0,73.2547,73.2635,73.2459,73.2459,22526.0
2020-12-28 13:50:00,83.16,83.16,83.15,83.15,17918.0,73.2547,73.2547,73.2459,73.2459,17918.0
2020-12-28 13:55:00,83.16,83.16,83.15,83.15,24848.0,73.2547,73.2547,73.2459,73.2459,24848.0
2020-12-28 14:00:00,83.15,83.16,83.15,83.15,16565.0,73.2459,73.2547,73.2459,73.2459,16565.0
2020-12-28 14:05:00,83.15,83.16,83.15,83.16,10530.0,73.2459,73.2547,73.2459,73.2547,10530.0
2020-12-28 14:10:00,83.16,83.16,83.14,83.15,52802.0,73.2547,73.2547,73.2371,73.2459,52802.0
2020-12-28 14:15:00,83.16,83.16,83.15,83.16,9512.0,73.2547,73.2547,73.2459,73.2547,9512.0
2020-12-28 14:20:00,83.16,83.16,83.15,83.16,16164.0,73.2547,73.2547,73.2459,73.2547,16164.0
2020-12-28 14:25:00,83.15,83.16,83.15,83.15,20293.0,73.2459,73.2547,73.2459,73.2459,20293.0
2020-12-28 14:30:00,83.16,83.16,83.15,83.16,11785.0,73.2547,73.2547,73.2459,73.2547,11785.0
2020-12-28 14:35:00,83.16,83.16,83.15,83.15,20300.0,73.2547,73.2547,73.2459,73.2459,20300.0
2020-12-28 14:40:00,83.15,83.16,83.15,83.16,12053.0,73.2459,73.2547,73.2459,73.2547,12053.0
2020-12-28 14:45:00,83.16,83.16,83.15,83.15,6753.0,73.2547,73.2547,73.2459,73.2459,6753.0
2020-12-28 14:50:00,83.15,83.16,83.15,83.15,17263.0,73.2459,73.2547,73.2459,73.2459,17263.0
2020-12-28 14:55:00,83.16,83.16,83.14,83.16,51086.0,73.2547,73.2547,73.2371,73.2547,51086.0
2020-12-28 15:00:00,83.16,83.16,83.15,83.15,10844.0,73.2547,73.2547,73.2459,73.2459,10844.0
2020-12-28 15:05:00,83.15,83.16,83.14,83.14,8043.0,73.2459,73.2547,73.2371,73.2371,8043.0
2020-12-28 15:10:00,83.15,83.16,83.14,83.16,324889.0,73.2459,73.2547,73.2371,73.2547,324889.0
2020-12-28 15:15:00,83.16,83.16,83.15,83.16,51066.0,73.2547,73.2547,73.2459,73.2547,51066.0
2020-12-28 15:20:00,83.16,83.16,83.15,83.16,261944.0,73.2547,73.2547,73.2459,73.2547,261944.0
2020-12-28 15:25:00,83.16,83.16,83.15,83.15,19738.0,73.2547,73.2547,73.2459,73.2459,19738.0
2020-12-28 15:30:00,83.16,83.16,83.15,83.15,16566.0,73.2547,73.2547,73.2459,73.2459,16566.0
2020-12-28 15:35:00,83.15,83.16,83.15,83.16,11560.0,73.2459,73.2547,73.2459,73.2547,11560.0
2020-12-28 15:40:00,83.16,83.16,83.15,83.16,32197.0,73.2547,73.2547,73.2459,73.2547,32197.0
2020-12-28 15:45:00,83.16,83.16,83.15,83.16,23997.0,73.2547,73.2547,73.2459,73.2547,23997.0
2020-12-28 15:50:00,83.16,83.16,83.15,83.16,16840.0,73.2547,73.2547,73.2459,73.2547,16840.0
2020-12-28 15:55:00,83.16,83.16,83.15,83.15,46605.0,73.2547,73.2547,73.2459,73.2459,46605.0
2020-12-29 09:30:00,83.16,83.17,83.14,83.16,138531.0,73.2547,73.2635,73.2371,73.2547,138531.0
2020-12-29 09:35:00,83.17,83.17,83.15,83.15,25742.0,73.2635,73.2635,73.2459,73.2459,25742.0
2020-12-29 09:40:00,83.15,83.16,83.15,83.16,11598.0,73.2459,73.2547,73.2459,73.2547,11598.0
2020-12-29 09:45:00,83.16,83.17,83.15,83.17,31504.0,73.2547,73.2635,73.2459,73.2635,31504.0
2020-12-29 09:50:00,83.17,83.17,83.16,83.16,10645.0,73.2635,73.2635,73.2547,73.2547,10645.0
2020-12-29 09:55:00,83.17,83.17,83.16,83.17,16098.0,73.2635,73.2635,73.2547,73.2635,16098.0
2020-12-29 10:00:00,83.17,83.17,83.16,83.17,53598.0,73.2635,73.2635,73.2547,73.2635,53598.0
2020-12-29 10:05:00,83.16,83.17,83.16,83.17,22649.0,73.2547,73.2635,73.2547,73.2635,22649.0
2020-12-29 10:10:00,83.17,83.17,83.16,83.17,28501.0,73.2635,73.2635,73.2547,73.2635,28501.0
2020-12-29 10:15:00,83.16,83.17,83.16,83.16,62400.0,73.2547,73.2635,73.2547,73.2547,62400.0
2020-12-29 10:20:00,83.16,83.17,83.16,83.16,22275.0,73.2547,73.2635,73.2547,73.2547,22275.0
2020-12-29 10:25:00,83.17,83.17,83.16,83.17,9673.0,73.2635,73.2635,73.2547,73.2635,9673.0
2020-12-29 10:30:00,83.16,83.17,83.16,83.17,30324.0,73.2547,73.2635,73.2547,73.2635,30324.0
2020-12-29 10:35:00,83.17,83.17,83.16,83.17,7976.0,73.2635,73.2635,73.2547,73.2635,7976.0
2020-12-29 10:40:00,83.17,83.17,83.16,83.17,8829.0,73.2635,73.2635,73.2547,73.2635,8829.0
2020-12-29 10:45:00,83.17,83.17,83.16,83.17,55069.0,73.2635,73.2635,73.2547,73.2635,55069.0
2020-12-29 10:50:00,83.17,83.17,83.16,83.17,39498.0,73.2635,73.2635,73.2547,73.2635,39498.0
2020-12-29 10:55:00,83.17,83.17,83.16,83.16,12256.0,73.2635,73.2635,73.2547,73.2547,12256.0
2020-12-29 11:00:00,83.17,83.17,83.16,83.17,17491.0,73.2635,73.2635,73.2547,73.2635,17491.0
2020-12-29 11:05:00,83.17,83.17,83.16,83.16,9483.0,73.2635,73.2635,73.2547,73.2547,9483.0
2020-12-29 11:10:00,83.17,83.17,83.16,83.17,23205.0,73.2635,73.2635,73.2547,73.2635,23205.0
2020-12-29 11:15:00,83.17,83.17,83.16,83.16,9748.0,73.2635,73.2635,73.2547,73.2547,9748.0
2020-12-29 11:20:00,83.17,83.17,83.16,83.16,14566.0,73.2635,73.2635,73.2547,73.2547,14566.0
2020-12-29 11:25:00,83.16,83.17,83.16,83.17,14446.0,73.2547,73.2635,73.2547,73.2635,14446.0
2020-12-29 11:30:00,83.17,83.17,83.16,83.17,13946.0,73.2635,73.2635,73.2547,73.2635,13946.0
2020-12-29 11:35:00,83.17,83.17,83.16,83.17,27744.0,73.2635,73.2635,73.2547,73.2635,27744.0
2020-12-29 11:40:00,83.16,83.17,83.16,83.17,9637.0,73.2547,73.2635,73.2547,73.2635,9637.0
2020-12-29 11:45:00,83.17,83.17,83.16,83.16,15641.0,73.2635,73.2635,73.2547,73.2547,15641.0
2020-12-29 11:50:00,83.17,83.17,83.16,83.17,24811.0,73.2635,73.2635,73.2547,73.2635,24811.0
2020-12-29 11:55:00,83.17,83.17,83.16,83.16,32497.0,73.2635,73.2635,73.2547,73.2547,32497.0
2020-12-29 12:00:00,83.17,83.17,83.16,83.17,69239.0,73.2635,73.2635,73.2547,73.2635,69239.0
2020-12-29 12:05:00,83.17,83.17,83.16,83.16,22214.0,73.2635,73.2635,73.2547,73.2547,22214.0
2020-12-29 12:10:00,83.17,83.17,83.16,83.17,145785.0,73.2635,73.2635,73.2547,73.2635,145785.0
2020-12-29 12:15:00,83.17,83.17,83.16,83.17,24829.0,73.2635,73.2635,73.2547,73.2635,24829.0
2020-12-29 12:20:00,83.17,83.17,83.16,83.17,19646.0,73.2635,73.2635,73.2547,73.2635,19646.0
2020-12-29 12:25:00,83.17,83.18,83.16,83.18,34114.0,73.2635,73.2723,73.2547,73.2723,34114.0
2020-12-29 12:30:00,83.18,83.18,83.17,83.17,8289.0,73.2723,73.2723,73.2635,73.2635,8289.0
2020-12-29 12:35:00,83.18,83.18,83.17,83.18,29094.0,73.2723,73.2723,73.2635,73.2723,29094.0
2020-12-29 12:40:00,83.17,83.18,83.17,83.18,32702.0,73.2635,73.2723,73.2635,73.2723,32702.0
2020-12-29 12:45:00,83.17,83.18,83.17,83.18,10451.0,73.2635,73.2723,73.2635,73.2723,10451.0
2020-12-29 12:50:00,83.17,83.18,83.17,83.18,17081.0,73.2635,73.2723,73.2635,73.2723,17081.0
2020-12-29 12:55:00,83.17,83.18,83.17,83.18,22480.0,73.2635,73.2723,73.2635,73.2723,22480.0
2020-12-29 13:00:00,83.17,83.18,83.17,83.17,33350.0,73.2635,73.2723,73.2635,73.2635,33350.0
2020-12-29 13:05:00,83.18,83.18,83.17,83.18,26329.0,73.2723,73.2723,73.2635,73.2723,26329.0
2020-12-29 13:10:00,83.17,83.18,83.17,83.17,13874.0,73.2635,73.2723,73.2635,73.2635,13874.0
2020-12-29 13:15:00,83.17,83.18,83.17,83.17,25063.0,73.2635,73.2723,73.2635,73.2635,25063.0
2020-12-29 13:20:00,83.18,83.18,83.17,83.18,19801.0,73.2723,73.2723,73.2635,73.2723,19801.0
2020-12-29 13:25:00,83.17,83.18,83.17,83.17,12322.0,73.2635,73.2723,73.2635,73.2635,12322.0
2020-12-29 13:30:00,83.17,83.18,83.17,83.17,20155.0,73.2635,73.2723,73.2635,73.2635,20155.0
2020-12-29 13:35:00,83.17,83.18,83.17,83.17,56448.0,73.2635,73.2723,73.2635,73.2635,56448.0
2020-12-29 13:40:00,83.17,83.18,83.17,83.18,23532.0,73.2635,73.2723,73.2635,73.2723,23532.0
2020-12-29 13:45:00,83.17,83.18,83.17,83.18,13606.0,73.2635,73.2723,73.2635,73.2723,13606.0
2020-12-29 13:50:00,83.17,83.18,83.17,83.18,117411.0,73.2635,73.2723,73.2635,73.2723,117411.0
2020-12-29 13:55:00,83.17,83.19,83.17,83.19,52698.0,73.2635,73.2811,73.2635,73.2811,52698.0
2020-12-29 14:00:00,83.19,83.19,83.18,83.19,26618.0,73.2811,73.2811,73.2723,73.2811,26618.0
2020-12-29 14:05:00,83.18,83.19,83.18,83.19,36013.0,73.2723,73.2811,73.2723,73.2811,36013.0
2020-12-29 14:10:00,83.19,83.19,83.18,83.19,28263.0,73.2811,73.2811,73.2723,73.2811,28263.0
2020-12-29 14:15:00,83.19,83.19,83.18,83.19,12765.0,73.2811,73.2811,73.2723,73.2811,12765.0
2020-12-29 14:20:00,83.19,83.19,83.18,83.19,52722.0,73.2811,73.2811,73.2723,73.2811,52722.0
2020-12-29 14:25:00,83.19,83.19,83.18,83.19,35277.0,73.2811,73.2811,73.2723,73.2811,35277.0
2020-12-29 14:30:00,83.19,83.19,83.18,83.19,18274.0,73.2811,73.2811,73.2723,73.2811,18274.0
2020-12-29 14:35:00,83.18,83.2,83.18,83.2,55269.0,73.2723,73.2899,73.2723,73.2899,55269.0
2020-12-29 14:40:00,83.2,83.2,83.18,83.19,65138.0,73.2899,73.2899,73.2723,73.2811,65138.0
2020-12-29 14:45:00,83.19,83.19,83.17,83.18,273382.0,73.2811,73.2811,73.2635,73.2723,273382.0
2020-12-29 14:50:00,83.17,83.18,83.17,83.18,44307.0,73.2635,73.2723,73.2635,73.2723,44307.0
2020-12-29 14:55:00,83.17,83.18,83.17,83.18,131268.0,73.2635,73.2723,73.2635,73.2723,131268.0
2020-12-29 15:00:00,83.18,83.18,83.17,83.18,9270.0,73.2723,73.2723,73.2635,73.2723,9270.0
2020-12-29 15:05:00,83.18,83.18,83.17,83.18,8940.0,73.2723,73.2723,73.2635,73.2723,8940.0
2020-12-29 15:10:00,83.17,83.18,83.17,83.18,14201.0,73.2635,73.2723,73.2635,73.2723,14201.0
2020-12-29 15:15:00,83.18,83.18,83.17,83.18,144327.0,73.2723,73.2723,73.2635,73.2723,144327.0
2020-12-29 15:20:00,83.18,83.18,83.17,83.18,14999.0,73.2723,73.2723,73.2635,73.2723,14999.0
2020-12-29 15:25:00,83.18,83.18,83.17,83.17,17568.0,73.2723,73.2723,73.2635,73.2635,17568.0
2020-12-29 15:30:00,83.17,83.18,83.17,83.17,30158.0,73.2635,73.2723,73.2635,73.2635,30158.0
2020-12-29 15:35:00,83.17,83.18,83.17,83.17,27887.0,73.2635,73.2723,73.2635,73.2635,27887.0
2020-12-29 15:40:00,83.17,83.19,83.17,83.19,37667.0,73.2635,73.2811,73.2635,73.2811,37667.0
2020-12-29 15:45:00,83.19,83.19,83.18,83.19,34467.0,73.2811,73.2811,73.2723,73.2811,34467.0
2020-12-29 15:50:00,83.19,83.2,83.18,83.19,61360.0,73.2811,73.2899,73.2723,73.2811,61360.0
2020-12-29 15:55:00,83.19,83.2,83.18,83.19,36838.0,73.2811,73.2899,73.2723,73.2811,36838.0
2020-12-30 09:30:00,83.2,83.22,83.18,83.2,52514.0,73.2899,73.3076,73.2723,73.2899,52514.0
2020-12-30 09:35:00,83.2,83.2,83.19,83.2,6512.0,73.2899,73.2899,73.2811,73.2899,6512.0
2020-12-30 09:40:00,83.19,83.2,83.19,83.19,26617.0,73.2811,73.2899,73.2811,73.2811,26617.0
2020-12-30 09:45:00,83.2,83.2,83.19,83.2,18562.0,73.2899,73.2899,73.2811,73.2899,18562.0
2020-12-30 09:50:00,83.2,83.21,83.19,83.2,42456.0,73.2899,73.2987,73.2811,73.2899,42456.0
2020-12-30 09:55:00,83.2,83.21,83.2,83.2,15370.0,73.2899,73.2987,73.2899,73.2899,15370.0
2020-12-30 10:00:00,83.2,83.21,83.2,83.21,63426.0,73.2899,73.2987,73.2899,73.2987,63426.0
2020-12-30 10:05:00,83.21,83.21,83.19,83.2,23949.0,73.2987,73.2987,73.2811,73.2899,23949.0
2020-12-30 10:10:00,83.2,83.2,83.19,83.2,11493.0,73.2899,73.2899,73.2811,73.2899,11493.0
2020-12-30 10:15:00,83.2,83.21,83.19,83.2,42478.0,73.2899,73.2987,73.2811,73.2899,42478.0
2020-12-30 10:20:00,83.21,83.21,83.2,83.2,11910.0,73.2987,73.2987,73.2899,73.2899,11910.0
2020-12-30 10:25:00,83.2,83.21,83.2,83.2,26572.0,73.2899,73.2987,73.2899,73.2899,26572.0
2020-12-30 10:30:00,83.2,83.21,83.19,83.2,17305.0,73.2899,73.2987,73.2811,73.2899,17305.0
2020-12-30 10:35:00,83.2,83.21,83.19,83.19,15233.0,73.2899,73.2987,73.2811,73.2811,15233.0
2020-12-30 10:40:00,83.2,83.2,83.19,83.2,7275.0,73.2899,73.2899,73.2811,73.2899,7275.0
2020-12-30 10:45:00,83.2,83.21,83.2,83.2,23074.0,73.2899,73.2987,73.2899,73.2899,23074.0
2020-12-30 10:50:00,83.2,83.21,83.2,83.2,18887.0,73.2899,73.2987,73.2899,73.2899,18887.0
2020-12-30 10:55:00,83.2,83.21,83.2,83.2,26981.0,73.2899,73.2987,73.2899,73.2899,26981.0
2020-12-30 11:00:00,83.21,83.21,83.2,83.2,13895.0,73.2987,73.2987,73.2899,73.2899,13895.0
2020-12-30 11:05:00,83.2,83.21,83.2,83.21,30663.0,73.2899,73.2987,73.2899,73.2987,30663.0
2020-12-30 11:10:00,83.21,83.21,83.2,83.2,20484.0,73.2987,73.2987,73.2899,73.2899,20484.0
2020-12-30 11:15:00,83.2,83.21,83.2,83.2,8101.0,73.2899,73.2987,73.2899,73.2899,8101.0
2020-12-30 11:20:00,83.21,83.21,83.19,83.2,7798.0,73.2987,73.2987,73.2811,73.2899,7798.0
2020-12-30 11:25:00,83.19,83.2,83.19,83.19,12029.0,73.2811,73.2899,73.2811,73.2811,12029.0
2020-12-30 11:30:00,83.2,83.2,83.19,83.2,8112.0,73.2899,73.2899,73.2811,73.2899,8112.0
2020-12-30 11:35:00,83.2,83.21,83.19,83.21,146223.0,73.2899,73.2987,73.2811,73.2987,146223.0
2020-12-30 11:40:00,83.21,83.21,83.2,83.21,29011.0,73.2987,73.2987,73.2899,73.2987,29011.0
2020-12-30 11:45:00,83.21,83.21,83.2,83.21,19176.0,73.2987,73.2987,73.2899,73.2987,19176.0
2020-12-30 11:50:00,83.21,83.21,83.2,83.21,27464.0,73.2987,73.2987,73.2899,73.2987,27464.0
2020-12-30 11:55:00,83.21,83.21,83.2,83.2,29304.0,73.2987,73.2987,73.2899,73.2899,29304.0
2020-12-30 12:00:00,83.21,83.21,83.2,83.21,41570.0,73.2987,73.2987,73.2899,73.2987,41570.0
2020-12-30 12:05:00,83.21,83.21,83.2,83.2,11214.0,73.2987,73.2987,73.2899,73.2899,11214.0
2020-12-30 12:10:00,83.21,83.22,83.2,83.2,23231.0,73.2987,73.3076,73.2899,73.2899,23231.0
2020-12-30 12:15:00,83.2,83.21,83.2,83.21,4703.0,73.2899,73.2987,73.2899,73.2987,4703.0
2020-12-30 12:20:00,83.2,83.21,83.2,83.2,9021.0,73.2899,73.2987,73.2899,73.2899,9021.0
2020-12-30 12:25:00,83.2,83.21,83.2,83.21,19434.0,73.2899,73.2987,73.2899,73.2987,19434.0
2020-12-30 12:30:00,83.21,83.21,83.2,83.21,23543.0,73.2987,73.2987,73.2899,73.2987,23543.0
2020-12-30 12:35:00,83.2,83.22,83.2,83.21,13097.0,73.2899,73.3076,73.2899,73.2987,13097.0
2020-12-30 12:40:00,83.22,83.22,83.21,83.21,14824.0,73.3076,73.3076,73.2987,73.2987,14824.0
2020-12-30 12:45:00,83.22,83.22,83.21,83.22,17455.0,73.3076,73.3076,73.2987,73.3076,17455.0
2020-12-30 12:50:00,83.22,83.22,83.21,83.22,19197.0,73.3076,73.3076,73.2987,73.3076,19197.0
2020-12-30 12:55:00,83.22,83.22,83.21,83.21,22860.0,73.3076,73.3076,73.2987,73.2987,22860.0
2020-12-30 13:00:00,83.22,83.22,83.21,83.21,12795.0,73.3076,73.3076,73.2987,73.2987,12795.0
2020-12-30 13:05:00,83.22,83.22,83.21,83.22,11046.0,73.3076,73.3076,73.2987,73.3076,11046.0
2020-12-30 13:10:00,83.22,83.22,83.21,83.22,15725.0,73.3076,73.3076,73.2987,73.3076,15725.0
2020-12-30 13:15:00,83.22,83.22,83.21,83.22,20656.0,73.3076,73.3076,73.2987,73.3076,20656.0
2020-12-30 13:20:00,83.22,83.22,83.21,83.22,9192.0,73.3076,73.3076,73.2987,73.3076,9192.0
2020-12-30 13:25:00,83.22,83.23,83.21,83.22,16390.0,73.3076,73.3164,73.2987,73.3076,16390.0
2020-12-30 13:30:00,83.22,83.23,83.21,83.22,43768.0,73.3076,73.3164,73.2987,73.3076,43768.0
2020-12-30 13:35:00,83.23,83.23,83.22,83.23,14086.0,73.3164,73.3164,73.3076,73.3164,14086.0
2020-12-30 13:40:00,83.23,83.23,83.21,83.22,26014.0,73.3164,73.3164,73.2987,73.3076,26014.0
2020-12-30 13:45:00,83.21,83.22,83.21,83.21,12810.0,73.2987,73.3076,73.2987,73.2987,12810.0
2020-12-30 13:50:00,83.22,83.22,83.21,83.22,23551.0,73.3076,73.3076,73.2987,73.3076,23551.0
2020-12-30 13:55:00,83.22,83.22,83.21,83.22,7253.0,73.3076,73.3076,73.2987,73.3076,7253.0
2020-12-30 14:00:00,83.22,83.22,83.21,83.22,17517.0,73.3076,73.3076,73.2987,73.3076,17517.0
2020-12-30 14:05:00,83.22,83.22,83.21,83.22,28345.0,73.3076,73.3076,73.2987,73.3076,28345.0
2020-12-30 14:10:00,83.22,83.22,83.21,83.22,19034.0,73.3076,73.3076,73.2987,73.3076,19034.0
2020-12-30 14:15:00,83.22,83.22,83.21,83.22,11665.0,73.3076,73.3076,73.2987,73.3076,11665.0
2020-12-30 14:20:00,83.22,83.22,83.21,83.22,20517.0,73.3076,73.3076,73.2987,73.3076,20517.0
2020-12-30 14:25:00,83.22,83.22,83.21,83.21,32796.0,73.3076,73.3076,73.2987,73.2987,32796.0
2020-12-30 14:30:00,83.22,83.22,83.21,83.21,29972.0,73.3076,73.3076,73.2987,73.2987,29972.0
2020-12-30 14:35:00,83.22,83.22,83.21,83.22,47431.0,73.3076,73.3076,73.2987,73.3076,47431.0
2020-12-30 14:40:00,83.22,83.22,83.21,83.22,16335.0,73.3076,73.3076,73.2987,73.3076,16335.0
2020-12-30 14:45:00,83.22,83.22,83.21,83.22,33388.0,73.3076,73.3076,73.2987,73.3076,33388.0
2020-12-30 14:50:00,83.22,83.24,83.21,83.23,37339.0,73.3076,73.3252,73.2987,73.3164,37339.0
2020-12-30 14:55:00,83.23,83.24,83.22,83.23,123326.0,73.3164,73.3252,73.3076,73.3164,123326.0
2020-12-30 15:00:00,83.23,83.24,83.22,83.23,58120.0,73.3164,73.3252,73.3076,73.3164,58120.0
2020-12-30 15:05:00,83.23,83.24,83.22,83.23,27024.0,73.3164,73.3252,73.3076,73.3164,27024.0
2020-12-30 15:10:00,83.23,83.24,83.22,83.23,35649.0,73.3164,73.3252,73.3076,73.3164,35649.0
2020-12-30 15:15:00,83.23,83.24,83.23,83.23,34701.0,73.3164,73.3252,73.3164,73.3164,34701.0
2020-12-30 15:20:00,83.23,83.24,83.23,83.23,24503.0,73.3164,73.3252,73.3164,73.3164,24503.0
2020-12-30 15:25:00,83.23,83.24,83.23,83.23,26993.0,73.3164,73.3252,73.3164,73.3164,26993.0
2020-12-30 15:30:00,83.23,83.24,83.23,83.24,29739.0,73.3164,73.3252,73.3164,73.3252,29739.0
2020-12-30 15:35:00,83.24,83.24,83.23,83.23,42947.0,73.3252,73.3252,73.3164,73.3164,42947.0
2020-12-30 15:40:00,83.23,83.24,83.23,83.23,29725.0,73.3164,73.3252,73.3164,73.3164,29725.0
2020-12-30 15:45:00,83.23,83.25,83.22,83.25,87012.0,73.3164,73.334,73.3076,73.334,87012.0
2020-12-30 15:50:00,83.25,83.26,83.24,83.26,208756.0,73.334,73.3428,73.3252,73.3428,208756.0
2020-12-30 15:55:00,83.26,83.26,83.25,83.25,213942.0,73.3428,73.3428,73.334,73.334,213942.0
2020-12-31 09:30:00,83.24,83.25,83.23,83.23,61249.0,73.3252,73.334,73.3164,73.3164,61249.0
2020-12-31 09:35:00,83.23,83.25,83.23,83.24,18437.0,73.3164,73.334,73.3164,73.3252,18437.0
2020-12-31 09:40:00,83.25,83.25,83.24,83.24,2941.0,73.334,73.334,73.3252,73.3252,2941.0
2020-12-31 09:45:00,83.25,83.25,83.24,83.24,9720.0,73.334,73.334,73.3252,73.3252,9720.0
2020-12-31 09:50:00,83.24,83.25,83.24,83.24,16144.0,73.3252,73.334,73.3252,73.3252,16144.0
2020-12-31 09:55:00,83.25,83.25,83.24,83.25,9509.0,73.334,73.334,73.3252,73.334,9509.0
2020-12-31 10:00:00,83.25,83.25,83.24,83.24,17696.0,73.334,73.334,73.3252,73.3252,17696.0
2020-12-31 10:05:00,83.24,83.25,83.23,83.24,53856.0,73.3252,73.334,73.3164,73.3252,53856.0
2020-12-31 10:10:00,83.24,83.25,83.24,83.25,36379.0,73.3252,73.334,73.3252,73.334,36379.0
2020-12-31 10:15:00,83.25,83.25,83.24,83.24,26902.0,73.334,73.334,73.3252,73.3252,26902.0
2020-12-31 10:20:00,83.24,83.25,83.24,83.24,24682.0,73.3252,73.334,73.3252,73.3252,24682.0
2020-12-31 10:25:00,83.25,83.25,83.24,83.24,23951.0,73.334,73.334,73.3252,73.3252,23951.0
2020-12-31 10:30:00,83.24,83.25,83.23,83.23,36932.0,73.3252,73.334,73.3164,73.3164,36932.0
2020-12-31 10:35:00,83.23,83.24,83.23,83.23,15535.0,73.3164,73.3252,73.3164,73.3164,15535.0
2020-12-31 10:40:00,83.23,83.24,83.23,83.23,11757.0,73.3164,73.3252,73.3164,73.3164,11757.0
2020-12-31 10:45:00,83.23,83.24,83.23,83.23,26333.0,73.3164,73.3252,73.3164,73.3164,26333.0
2020-12-31 10:50:00,83.23,83.24,83.23,83.23,17191.0,73.3164,73.3252,73.3164,73.3164,17191.0
2020-12-31 10:55:00,83.23,83.24,83.23,83.23,14282.0,73.3164,73.3252,73.3164,73.3164,14282.0
2020-12-31 11:00:00,83.22,83.23,83.22,83.23,131672.0,73.3076,73.3164,73.3076,73.3164,131672.0
2020-12-31 11:05:00,83.23,83.23,83.22,83.22,27231.0,73.3164,73.3164,73.3076,73.3076,27231.0
2020-12-31 11:10:00,83.23,83.23,83.22,83.22,92457.0,73.3164,73.3164,73.3076,73.3076,92457.0
2020-12-31 11:15:00,83.23,83.23,83.22,83.22,26420.0,73.3164,73.3164,73.3076,73.3076,26420.0
2020-12-31 11:20:00,83.22,83.23,83.22,83.23,15387.0,73.3076,73.3164,73.3076,73.3164,15387.0
2020-12-31 11:25:00,83.22,83.24,83.22,83.23,16757.0,73.3076,73.3252,73.3076,73.3164,16757.0
2020-12-31 11:30:00,83.23,83.24,83.23,83.23,8369.0,73.3164,73.3252,73.3164,73.3164,8369.0
2020-12-31 11:35:00,83.24,83.24,83.22,83.23,12069.0,73.3252,73.3252,73.3076,73.3164,12069.0
2020-12-31 11:40:00,83.23,83.23,83.22,83.23,12676.0,73.3164,73.3164,73.3076,73.3164,12676.0
2020-12-31 11:45:00,83.22,83.24,83.22,83.24,9030.0,73.3076,73.3252,73.3076,73.3252,9030.0
2020-12-31 11:50:00,83.23,83.24,83.23,83.23,15096.0,73.3164,73.3252,73.3164,73.3164,15096.0
2020-12-31 11:55:00,83.23,83.24,83.23,83.24,10053.0,73.3164,73.3252,73.3164,73.3252,10053.0
2020-12-31 12:00:00,83.23,83.26,83.23,83.25,55648.0,73.3164,73.3428,73.3164,73.334,55648.0
2020-12-31 12:05:00,83.25,83.25,83.24,83.25,9248.0,73.334,73.334,73.3252,73.334,9248.0
2020-12-31 12:10:00,83.25,83.25,83.24,83.25,17290.0,73.334,73.334,73.3252,73.334,17290.0
2020-12-31 12:15:00,83.24,83.25,83.24,83.24,17156.0,73.3252,73.334,73.3252,73.3252,17156.0
2020-12-31 12:20:00,83.24,83.25,83.24,83.25,11425.0,73.3252,73.334,73.3252,73.334,11425.0
2020-12-31 12:25:00,83.24,83.25,83.24,83.24,6158.0,73.3252,73.334,73.3252,73.3252,6158.0
2020-12-31 12:30:00,83.25,83.25,83.24,83.25,7085.0,73.334,73.334,73.3252,73.334,7085.0
2020-12-31 12:35:00,83.25,83.25,83.24,83.25,20194.0,73.334,73.334,73.3252,73.334,20194.0
2020-12-31 12:40:00,83.25,83.25,83.24,83.25,9242.0,73.334,73.334,73.3252,73.334,9242.0
2020-12-31 12:45:00,83.24,83.25,83.24,83.24,6436.0,73.3252,73.334,73.3252,73.3252,6436.0
2020-12-31 12:50:00,83.24,83.25,83.24,83.25,6569.0,73.3252,73.334,73.3252,73.334,6569.0
2020-12-31 12:55:00,83.24,83.26,83.24,83.26,15152.0,73.3252,73.3428,73.3252,73.3428,15152.0
2020-12-31 13:00:00,83.26,83.27,83.25,83.26,17707.0,73.3428,73.3516,73.334,73.3428,17707.0
2020-12-31 13:05:00,83.27,83.27,83.26,83.26,13393.0,73.3516,73.3516,73.3428,73.3428,13393.0
2020-12-31 13:10:00,83.26,83.27,83.26,83.27,21651.0,73.3428,73.3516,73.3428,73.3516,21651.0
2020-12-31 13:15:00,83.26,83.27,83.26,83.27,20070.0,73.3428,73.3516,73.3428,73.3516,20070.0
2020-12-31 13:20:00,83.26,83.27,83.26,83.26,7985.0,73.3428,73.3516,73.3428,73.3428,7985.0
2020-12-31 13:25:00,83.26,83.26,83.25,83.25,7537.0,73.3428,73.3428,73.334,73.334,7537.0
2020-12-31 13:30:00,83.25,83.26,83.25,83.25,48953.0,73.334,73.3428,73.334,73.334,48953.0
2020-12-31 13:35:00,83.25,83.26,83.25,83.25,4700.0,73.334,73.3428,73.334,73.334,4700.0
2020-12-31 13:40:00,83.25,83.26,83.25,83.26,4983.0,73.334,73.3428,73.334,73.3428,4983.0
2020-12-31 13:45:00,83.26,83.26,83.25,83.25,8681.0,73.3428,73.3428,73.334,73.334,8681.0
2020-12-31 13:50:00,83.25,83.26,83.25,83.26,13091.0,73.334,73.3428,73.334,73.3428,13091.0
2020-12-31 13:55:00,83.26,83.26,83.25,83.26,25443.0,73.3428,73.3428,73.334,73.3428,25443.0
2020-12-31 14:00:00,83.26,83.26,83.25,83.26,5732.0,73.3428,73.3428,73.334,73.3428,5732.0
2020-12-31 14:05:00,83.26,83.26,83.25,83.26,21190.0,73.3428,73.3428,73.334,73.3428,21190.0
2020-12-31 14:10:00,83.25,83.26,83.25,83.25,8512.0,73.334,73.3428,73.334,73.334,8512.0
2020-12-31 14:15:00,83.26,83.26,83.25,83.25,9024.0,73.3428,73.3428,73.334,73.334,9024.0
2020-12-31 14:20:00,83.26,83.26,83.25,83.26,7387.0,73.3428,73.3428,73.334,73.3428,7387.0
2020-12-31 14:25:00,83.26,83.26,83.25,83.25,12132.0,73.3428,73.3428,73.334,73.334,12132.0
2020-12-31 14:30:00,83.26,83.26,83.25,83.26,56149.0,73.3428,73.3428,73.334,73.3428,56149.0
2020-12-31 14:35:00,83.25,83.26,83.25,83.25,4645.0,73.334,73.3428,73.334,73.334,4645.0
2020-12-31 14:40:00,83.25,83.26,83.25,83.25,22283.0,73.334,73.3428,73.334,73.334,22283.0
2020-12-31 14:45:00,83.26,83.26,83.25,83.25,23235.0,73.3428,73.3428,73.334,73.334,23235.0
2020-12-31 14:50:00,83.25,83.26,83.25,83.26,15212.0,73.334,73.3428,73.334,73.3428,15212.0
2020-12-31 14:55:00,83.25,83.26,83.25,83.26,20971.0,73.334,73.3428,73.334,73.3428,20971.0
2020-12-31 15:00:00,83.25,83.26,83.25,83.26,50393.0,73.334,73.3428,73.334,73.3428,50393.0
2020-12-31 15:05:00,83.25,83.26,83.25,83.25,6026.0,73.334,73.3428,73.334,73.334,6026.0
2020-12-31 15:10:00,83.25,83.26,83.24,83.26,60623.0,73.334,73.3428,73.3252,73.3428,60623.0
2020-12-31 15:15:00,83.26,83.26,83.25,83.26,4408.0,73.3428,73.3428,73.334,73.3428,4408.0
2020-12-31 15:20:00,83.26,83.26,83.25,83.25,8687.0,73.3428,73.3428,73.334,73.334,8687.0
2020-12-31 15:25:00,83.25,83.26,83.25,83.25,12624.0,73.334,73.3428,73.334,73.334,12624.0
2020-12-31 15:30:00,83.26,83.26,83.25,83.25,11860.0,73.3428,73.3428,73.334,73.334,11860.0
2020-12-31 15:35:00,83.26,83.26,83.24,83.25,28021.0,73.3428,73.3428,73.3252,73.334,28021.0
2020-12-31 15:40:00,83.25,83.25,83.23,83.23,51474.0,73.334,73.334,73.3164,73.3164,51474.0
2020-12-31 15:45:00,83.23,83.24,83.23,83.24,68958.0,73.3164,73.3252,73.3164,73.3252,68958.0
2020-12-31 15:50:00,83.23,83.25,83.23,83.25,66849.0,73.3164,73.334,73.3164,73.334,66849.0
2020-12-31 15:55:00,83.25,83.25,83.24,83.24,95940.0,73.334,73.334,73.3252,73.3252,95940.0
2021-01-04 09:30:00,83.25,83.25,83.23,83.24,128973.0,73.334,73.334,73.3164,73.3252,128973.0
2021-01-04 09:35:00,83.24,83.24,83.21,83.22,64366.0,73.3252,73.3252,73.2987,73.3076,64366.0
2021-01-04 09:40:00,83.22,83.22,83.21,83.22,35208.0,73.3076,73.3076,73.2987,73.3076,35208.0
2021-01-04 09:45:00,83.21,83.22,83.21,83.22,17041.0,73.2987,73.3076,73.2987,73.3076,17041.0
2021-01-04 09:50:00,83.22,83.22,83.21,83.21,106070.0,73.3076,73.3076,73.2987,73.2987,106070.0
2021-01-04 09:55:00,83.22,83.22,83.21,83.21,38967.0,73.3076,73.3076,73.2987,73.2987,38967.0
2021-01-04 10:00:00,83.22,83.22,83.21,83.22,14244.0,73.3076,73.3076,73.2987,73.3076,14244.0
2021-01-04 10:05:00,83.21,83.22,83.2,83.2,37484.0,73.2987,73.3076,73.2899,73.2899,37484.0
2021-01-04 10:10:00,83.2,83.21,83.2,83.2,43462.0,73.2899,73.2987,73.2899,73.2899,43462.0
2021-01-04 10:15:00,83.2,83.21,83.2,83.21,15480.0,73.2899,73.2987,73.2899,73.2987,15480.0
2021-01-04 10:20:00,83.2,83.21,83.2,83.2,113574.0,73.2899,73.2987,73.2899,73.2899,113574.0
2021-01-04 10:25:00,83.2,83.21,83.2,83.21,24501.0,73.2899,73.2987,73.2899,73.2987,24501.0
2021-01-04 10:30:00,83.2,83.21,83.2,83.2,22608.0,73.2899,73.2987,73.2899,73.2899,22608.0
2021-01-04 10:35:00,83.2,83.21,83.2,83.2,22867.0,73.2899,73.2987,73.2899,73.2899,22867.0
2021-01-04 10:40:00,83.2,83.21,83.2,83.2,20594.0,73.2899,73.2987,73.2899,73.2899,20594.0
2021-01-04 10:45:00,83.2,83.21,83.2,83.2,21002.0,73.2899,73.2987,73.2899,73.2899,21002.0
2021-01-04 10:50:00,83.2,83.21,83.2,83.2,14949.0,73.2899,73.2987,73.2899,73.2899,14949.0
2021-01-04 10:55:00,83.2,83.21,83.2,83.2,22713.0,73.2899,73.2987,73.2899,73.2899,22713.0
2021-01-04 11:00:00,83.2,83.21,83.18,83.19,31863.0,73.2899,73.2987,73.2723,73.2811,31863.0
2021-01-04 11:05:00,83.19,83.19,83.18,83.18,15926.0,73.2811,73.2811,73.2723,73.2723,15926.0
2021-01-04 11:10:00,83.18,83.19,83.18,83.19,38585.0,73.2723,73.2811,73.2723,73.2811,38585.0
2021-01-04 11:15:00,83.19,83.2,83.18,83.2,20964.0,73.2811,73.2899,73.2723,73.2899,20964.0
2021-01-04 11:20:00,83.2,83.2,83.19,83.2,36492.0,73.2899,73.2899,73.2811,73.2899,36492.0
2021-01-04 11:25:00,83.19,83.2,83.19,83.2,28069.0,73.2811,73.2899,73.2811,73.2899,28069.0
2021-01-04 11:30:00,83.2,83.2,83.19,83.2,48995.0,73.2899,73.2899,73.2811,73.2899,48995.0
2021-01-04 11:35:00,83.2,83.2,83.19,83.19,26221.0,73.2899,73.2899,73.2811,73.2811,26221.0
2021-01-04 11:40:00,83.2,83.2,83.19,83.19,74521.0,73.2899,73.2899,73.2811,73.2811,74521.0
2021-01-04 11:45:00,83.2,83.2,83.19,83.19,17103.0,73.2899,73.2899,73.2811,73.2811,17103.0
2021-01-04 11:50:00,83.2,83.2,83.19,83.19,13907.0,73.2899,73.2899,73.2811,73.2811,13907.0
2021-01-04 11:55:00,83.19,83.2,83.19,83.19,54537.0,73.2811,73.2899,73.2811,73.2811,54537.0
2021-01-04 12:00:00,83.2,83.2,83.19,83.2,22223.0,73.2899,73.2899,73.2811,73.2899,22223.0
2021-01-04 12:05:00,83.2,83.2,83.19,83.19,29011.0,73.2899,73.2899,73.2811,73.2811,29011.0
2021-01-04 12:10:00,83.2,83.2,83.19,83.2,16737.0,73.2899,73.2899,73.2811,73.2899,16737.0
2021-01-04 12:15:00,83.2,83.2,83.19,83.19,8688.0,73.2899,73.2899,73.2811,73.2811,8688.0
2021-01-04 12:20:00,83.19,83.2,83.19,83.2,144014.0,73.2811,73.2899,73.2811,73.2899,144014.0
2021-01-04 12:25:00,83.2,83.2,83.19,83.2,77611.0,73.2899,73.2899,73.2811,73.2899,77611.0
2021-01-04 12:30:00,83.19,83.2,83.19,83.2,90843.0,73.2811,73.2899,73.2811,73.2899,90843.0
2021-01-04 12:35:00,83.2,83.2,83.19,83.19,19187.0,73.2899,73.2899,73.2811,73.2811,19187.0
2021-01-04 12:40:00,83.19,83.2,83.19,83.19,217916.0,73.2811,73.2899,73.2811,73.2811,217916.0
2021-01-04 12:45:00,83.2,83.2,83.19,83.2,130526.0,73.2899,73.2899,73.2811,73.2899,130526.0
2021-01-04 12:50:00,83.19,83.21,83.19,83.2,105842.0,73.2811,73.2987,73.2811,73.2899,105842.0
2021-01-04 12:55:00,83.2,83.21,83.2,83.21,44709.0,73.2899,73.2987,73.2899,73.2987,44709.0
2021-01-04 13:00:00,83.2,83.22,83.2,83.22,27754.0,73.2899,73.3076,73.2899,73.3076,27754.0
2021-01-04 13:05:00,83.22,83.22,83.21,83.21,16716.0,73.3076,73.3076,73.2987,73.2987,16716.0
2021-01-04 13:10:00,83.22,83.23,83.21,83.23,93089.0,73.3076,73.3164,73.2987,73.3164,93089.0
2021-01-04 13:15:00,83.22,83.23,83.21,83.21,41580.0,73.3076,73.3164,73.2987,73.2987,41580.0
2021-01-04 13:20:00,83.22,83.22,83.21,83.22,6963.0,73.3076,73.3076,73.2987,73.3076,6963.0
2021-01-04 13:25:00,83.22,83.23,83.21,83.23,22417.0,73.3076,73.3164,73.2987,73.3164,22417.0
2021-01-04 13:30:00,83.23,83.23,83.22,83.23,11283.0,73.3164,73.3164,73.3076,73.3164,11283.0
2021-01-04 13:35:00,83.23,83.23,83.22,83.22,23982.0,73.3164,73.3164,73.3076,73.3076,23982.0
2021-01-04 13:40:00,83.23,83.23,83.22,83.23,6494.0,73.3164,73.3164,73.3076,73.3164,6494.0
2021-01-04 13:45:00,83.22,83.23,83.22,83.23,32759.0,73.3076,73.3164,73.3076,73.3164,32759.0
2021-01-04 13:50:00,83.22,83.23,83.22,83.22,17006.0,73.3076,73.3164,73.3076,73.3076,17006.0
2021-01-04 13:55:00,83.23,83.23,83.22,83.23,94238.0,73.3164,73.3164,73.3076,73.3164,94238.0
2021-01-04 14:00:00,83.23,83.23,83.22,83.23,38384.0,73.3164,73.3164,73.3076,73.3164,38384.0
2021-01-04 14:05:00,83.23,83.23,83.22,83.23,7076.0,73.3164,73.3164,73.3076,73.3164,7076.0
2021-01-04 14:10:00,83.23,83.23,83.22,83.23,36789.0,73.3164,73.3164,73.3076,73.3164,36789.0
2021-01-04 14:15:00,83.22,83.23,83.22,83.23,14339.0,73.3076,73.3164,73.3076,73.3164,14339.0
2021-01-04 14:20:00,83.23,83.23,83.22,83.23,58264.0,73.3164,73.3164,73.3076,73.3164,58264.0
2021-01-04 14:25:00,83.22,83.23,83.22,83.23,11233.0,73.3076,73.3164,73.3076,73.3164,11233.0
2021-01-04 14:30:00,83.23,83.23,83.22,83.23,26771.0,73.3164,73.3164,73.3076,73.3164,26771.0
2021-01-04 14:35:00,83.23,83.23,83.22,83.22,16289.0,73.3164,73.3164,73.3076,73.3076,16289.0
2021-01-04 14:40:00,83.23,83.23,83.22,83.23,7647.0,73.3164,73.3164,73.3076,73.3164,7647.0
2021-01-04 14:45:00,83.23,83.23,83.22,83.23,26991.0,73.3164,73.3164,73.3076,73.3164,26991.0
2021-01-04 14:50:00,83.23,83.23,83.22,83.23,21593.0,73.3164,73.3164,73.3076,73.3164,21593.0
2021-01-04 14:55:00,83.23,83.23,83.22,83.23,88174.0,73.3164,73.3164,73.3076,73.3164,88174.0
2021-01-04 15:00:00,83.22,83.24,83.22,83.23,83905.0,73.3076,73.3252,73.3076,73.3164,83905.0
2021-01-04 15:05:00,83.23,83.24,83.23,83.23,40485.0,73.3164,73.3252,73.3164,73.3164,40485.0
2021-01-04 15:10:00,83.23,83.24,83.23,83.23,33411.0,73.3164,73.3252,73.3164,73.3164,33411.0
2021-01-04 15:15:00,83.23,83.24,83.23,83.23,17480.0,73.3164,73.3252,73.3164,73.3164,17480.0
2021-01-04 15:20:00,83.24,83.24,83.23,83.23,24457.0,73.3252,73.3252,73.3164,73.3164,24457.0
2021-01-04 15:25:00,83.23,83.24,83.23,83.23,23839.0,73.3164,73.3252,73.3164,73.3164,23839.0
2021-01-04 15:30:00,83.23,83.24,83.22,83.23,21313.0,73.3164,73.3252,73.3076,73.3164,21313.0
2021-01-04 15:35:00,83.23,83.23,83.22,83.23,25633.0,73.3164,73.3164,73.3076,73.3164,25633.0
2021-01-04 15:40:00,83.23,83.23,83.22,83.23,18568.0,73.3164,73.3164,73.3076,73.3164,18568.0
2021-01-04 15:45:00,83.23,83.24,83.22,83.23,157820.0,73.3164,73.3252,73.3076,73.3164,157820.0
2021-01-04 15:50:00,83.23,83.24,83.23,83.23,90075.0,73.3164,73.3252,73.3164,73.3164,90075.0
2021-01-04 15:55:00,83.23,83.24,83.23,83.24,73207.0,73.3164,73.3252,73.3164,73.3252,73207.0
2021-01-05 09:30:00,83.18,83.21,83.18,83.2,45922.0,73.2723,73.2987,73.2723,73.2899,45922.0
2021-01-05 09:35:00,83.19,83.2,83.19,83.2,3261.0,73.2811,73.2899,73.2811,73.2899,3261.0
2021-01-05 09:40:00,83.19,83.2,83.19,83.2,6384.0,73.2811,73.2899,73.2811,73.2899,6384.0
2021-01-05 09:45:00,83.19,83.2,83.19,83.2,13627.0,73.2811,73.2899,73.2811,73.2899,13627.0
2021-01-05 09:50:00,83.19,83.21,83.19,83.21,45370.0,73.2811,73.2987,73.2811,73.2987,45370.0
2021-01-05 09:55:00,83.2,83.21,83.19,83.2,15451.0,73.2899,73.2987,73.2811,73.2899,15451.0
2021-01-05 10:00:00,83.19,83.19,83.18,83.19,12142.0,73.2811,73.2811,73.2723,73.2811,12142.0
2021-01-05 10:05:00,83.19,83.2,83.18,83.2,29848.0,73.2811,73.2899,73.2723,73.2899,29848.0
2021-01-05 10:10:00,83.19,83.21,83.19,83.2,9212.0,73.2811,73.2987,73.2811,73.2899,9212.0
2021-01-05 10:15:00,83.21,83.21,83.2,83.2,10976.0,73.2987,73.2987,73.2899,73.2899,10976.0
2021-01-05 10:20:00,83.2,83.21,83.19,83.19,23928.0,73.2899,73.2987,73.2811,73.2811,23928.0
2021-01-05 10:25:00,83.2,83.2,83.19,83.2,17951.0,73.2899,73.2899,73.2811,73.2899,17951.0
2021-01-05 10:30:00,83.2,83.2,83.19,83.19,30069.0,73.2899,73.2899,73.2811,73.2811,30069.0
2021-01-05 10:35:00,83.2,83.2,83.19,83.19,28698.0,73.2899,73.2899,73.2811,73.2811,28698.0
2021-01-05 10:40:00,83.2,83.2,83.19,83.19,31688.0,73.2899,73.2899,73.2811,73.2811,31688.0
2021-01-05 10:45:00,83.19,83.2,83.19,83.2,9589.0,73.2811,73.2899,73.2811,73.2899,9589.0
2021-01-05 10:50:00,83.2,83.2,83.19,83.19,12290.0,73.2899,73.2899,73.2811,73.2811,12290.0
2021-01-05 10:55:00,83.19,83.2,83.19,83.19,9463.0,73.2811,73.2899,73.2811,73.2811,9463.0
2021-01-05 11:00:00,83.19,83.2,83.19,83.2,11609.0,73.2811,73.2899,73.2811,73.2899,11609.0
2021-01-05 11:05:00,83.19,83.2,83.19,83.19,11413.0,73.2811,73.2899,73.2811,73.2811,11413.0
2021-01-05 11:10:00,83.2,83.2,83.18,83.18,89131.0,73.2899,73.2899,73.2723,73.2723,89131.0
2021-01-05 11:15:00,83.19,83.19,83.18,83.18,14795.0,73.2811,73.2811,73.2723,73.2723,14795.0
2021-01-05 11:20:00,83.18,83.19,83.18,83.18,50823.0,73.2723,73.2811,73.2723,73.2723,50823.0
2021-01-05 11:25:00,83.18,83.19,83.18,83.19,31640.0,73.2723,73.2811,73.2723,73.2811,31640.0
2021-01-05 11:30:00,83.19,83.19,83.18,83.19,17990.0,73.2811,73.2811,73.2723,73.2811,17990.0
2021-01-05 11:35:00,83.19,83.19,83.18,83.19,12989.0,73.2811,73.2811,73.2723,73.2811,12989.0
2021-01-05 11:40:00,83.19,83.19,83.18,83.19,69530.0,73.2811,73.2811,73.2723,73.2811,69530.0
2021-01-05 11:45:00,83.18,83.19,83.18,83.19,5872.0,73.2723,73.2811,73.2723,73.2811,5872.0
2021-01-05 11:50:00,83.18,83.19,83.18,83.19,32537.0,73.2723,73.2811,73.2723,73.2811,32537.0
2021-01-05 11:55:00,83.18,83.19,83.18,83.19,20934.0,73.2723,73.2811,73.2723,73.2811,20934.0
2021-01-05 12:00:00,83.19,83.19,83.18,83.19,39690.0,73.2811,73.2811,73.2723,73.2811,39690.0
2021-01-05 12:05:00,83.18,83.19,83.18,83.19,9461.0,73.2723,73.2811,73.2723,73.2811,9461.0
2021-01-05 12:10:00,83.19,83.2,83.18,83.19,29993.0,73.2811,73.2899,73.2723,73.2811,29993.0
2021-01-05 12:15:00,83.19,83.2,83.19,83.2,6953.0,73.2811,73.2899,73.2811,73.2899,6953.0
2021-01-05 12:20:00,83.2,83.2,83.19,83.2,10071.0,73.2899,73.2899,73.2811,73.2899,10071.0
2021-01-05 12:25:00,83.19,83.2,83.19,83.19,6827.0,73.2811,73.2899,73.2811,73.2811,6827.0
2021-01-05 12:30:00,83.19,83.2,83.19,83.19,19317.0,73.2811,73.2899,73.2811,73.2811,19317.0
2021-01-05 12:35:00,83.2,83.2,83.19,83.19,21290.0,73.2899,73.2899,73.2811,73.2811,21290.0
2021-01-05 12:40:00,83.19,83.2,83.19,83.19,11748.0,73.2811,73.2899,73.2811,73.2811,11748.0
2021-01-05 12:45:00,83.2,83.2,83.19,83.19,17443.0,73.2899,73.2899,73.2811,73.2811,17443.0
2021-01-05 12:50:00,83.19,83.2,83.19,83.19,6345.0,73.2811,73.2899,73.2811,73.2811,6345.0
2021-01-05 12:55:00,83.19,83.2,83.19,83.19,39129.0,73.2811,73.2899,73.2811,73.2811,39129.0
2021-01-05 13:00:00,83.2,83.2,83.19,83.19,42334.0,73.2899,73.2899,73.2811,73.2811,42334.0
2021-01-05 13:05:00,83.2,83.2,83.19,83.19,10628.0,73.2899,73.2899,73.2811,73.2811,10628.0
2021-01-05 13:10:00,83.2,83.2,83.19,83.2,28153.0,73.2899,73.2899,73.2811,73.2899,28153.0
2021-01-05 13:15:00,83.19,83.2,83.19,83.19,33024.0,73.2811,73.2899,73.2811,73.2811,33024.0
2021-01-05 13:20:00,83.2,83.2,83.19,83.19,16077.0,73.2899,73.2899,73.2811,73.2811,16077.0
2021-01-05 13:25:00,83.19,83.2,83.19,83.19,15514.0,73.2811,73.2899,73.2811,73.2811,15514.0
2021-01-05 13:30:00,83.2,83.2,83.19,83.2,23288.0,73.2899,73.2899,73.2811,73.2899,23288.0
2021-01-05 13:35:00,83.19,83.2,83.19,83.19,11299.0,73.2811,73.2899,73.2811,73.2811,11299.0
2021-01-05 13:40:00,83.19,83.2,83.19,83.19,15280.0,73.2811,73.2899,73.2811,73.2811,15280.0
2021-01-05 13:45:00,83.19,83.2,83.19,83.2,17043.0,73.2811,73.2899,73.2811,73.2899,17043.0
2021-01-05 13:50:00,83.2,83.2,83.19,83.19,30645.0,73.2899,73.2899,73.2811,73.2811,30645.0
2021-01-05 13:55:00,83.2,83.2,83.19,83.19,16023.0,73.2899,73.2899,73.2811,73.2811,16023.0
2021-01-05 14:00:00,83.19,83.2,83.19,83.2,21664.0,73.2811,73.2899,73.2811,73.2899,21664.0
2021-01-05 14:05:00,83.2,83.2,83.19,83.2,10976.0,73.2899,73.2899,73.2811,73.2899,10976.0
2021-01-05 14:10:00,83.19,83.2,83.19,83.2,28049.0,73.2811,73.2899,73.2811,73.2899,28049.0
2021-01-05 14:15:00,83.2,83.2,83.19,83.2,25427.0,73.2899,73.2899,73.2811,73.2899,25427.0
2021-01-05 14:20:00,83.2,83.2,83.19,83.2,23325.0,73.2899,73.2899,73.2811,73.2899,23325.0
2021-01-05 14:25:00,83.19,83.2,83.19,83.2,25107.0,73.2811,73.2899,73.2811,73.2899,25107.0
2021-01-05 14:30:00,83.19,83.2,83.19,83.2,28055.0,73.2811,73.2899,73.2811,73.2899,28055.0
2021-01-05 14:35:00,83.2,83.2,83.19,83.19,9777.0,73.2899,73.2899,73.2811,73.2811,9777.0
2021-01-05 14:40:00,83.19,83.2,83.19,83.2,7702.0,73.2811,73.2899,73.2811,73.2899,7702.0
2021-01-05 14:45:00,83.2,83.2,83.19,83.2,11655.0,73.2899,73.2899,73.2811,73.2899,11655.0
2021-01-05 14:50:00,83.19,83.2,83.19,83.19,8614.0,73.2811,73.2899,73.2811,73.2811,8614.0
2021-01-05 14:55:00,83.19,83.2,83.19,83.2,100270.0,73.2811,73.2899,73.2811,73.2899,100270.0
2021-01-05 15:00:00,83.2,83.2,83.19,83.2,18752.0,73.2899,73.2899,73.2811,73.2899,18752.0
2021-01-05 15:05:00,83.2,83.2,83.19,83.2,16717.0,73.2899,73.2899,73.2811,73.2899,16717.0
2021-01-05 15:10:00,83.19,83.2,83.19,83.19,17709.0,73.2811,73.2899,73.2811,73.2811,17709.0
2021-01-05 15:15:00,83.19,83.2,83.19,83.19,24399.0,73.2811,73.2899,73.2811,73.2811,24399.0
2021-01-05 15:20:00,83.19,83.2,83.19,83.19,36327.0,73.2811,73.2899,73.2811,73.2811,36327.0
2021-01-05 15:25:00,83.2,83.2,83.19,83.19,19641.0,73.2899,73.2899,73.2811,73.2811,19641.0
2021-01-05 15:30:00,83.2,83.2,83.19,83.19,50918.0,73.2899,73.2899,73.2811,73.2811,50918.0
2021-01-05 15:35:00,83.19,83.2,83.19,83.19,28641.0,73.2811,73.2899,73.2811,73.2811,28641.0
2021-01-05 15:40:00,83.19,83.2,83.19,83.2,58787.0,73.2811,73.2899,73.2811,73.2899,58787.0
2021-01-05 15:45:00,83.19,83.2,83.19,83.2,127819.0,73.2811,73.2899,73.2811,73.2899,127819.0
2021-01-05 15:50:00,83.2,83.21,83.2,83.2,117611.0,73.2899,73.2987,73.2899,73.2899,117611.0
2021-01-05 15:55:00,83.2,83.21,83.19,83.19,118992.0,73.2899,73.2987,73.2811,73.2811,118992.0
2021-01-06 09:30:00,83.14,83.15,83.1,83.1,84302.0,73.2371,73.2459,73.2019,73.2019,84302.0
2021-01-06 09:35:00,83.11,83.11,83.08,83.09,92005.0,73.2107,73.2107,73.1842,73.193,92005.0
2021-01-06 09:40:00,83.09,83.1,83.08,83.09,31329.0,73.193,73.2019,73.1842,73.193,31329.0
2021-01-06 09:45:00,83.09,83.09,83.08,83.09,42088.0,73.193,73.193,73.1842,73.193,42088.0
2021-01-06 09:50:00,83.08,83.09,83.08,83.09,12561.0,73.1842,73.193,73.1842,73.193,12561.0
2021-01-06 09:55:00,83.09,83.09,83.08,83.09,8531.0,73.193,73.193,73.1842,73.193,8531.0
2021-01-06 10:00:00,83.09,83.09,83.08,83.09,18608.0,73.193,73.193,73.1842,73.193,18608.0
2021-01-06 10:05:00,83.09,83.1,83.08,83.1,15823.0,73.193,73.2019,73.1842,73.2019,15823.0
2021-01-06 10:10:00,83.1,83.14,83.09,83.12,253821.0,73.2019,73.2371,73.193,73.2195,253821.0
2021-01-06 10:15:00,83.12,83.12,83.11,83.12,10488.0,73.2195,73.2195,73.2107,73.2195,10488.0
2021-01-06 10:20:00,83.12,83.13,83.11,83.13,34479.0,73.2195,73.2283,73.2107,73.2283,34479.0
2021-01-06 10:25:00,83.12,83.13,83.11,83.12,41495.0,73.2195,73.2283,73.2107,73.2195,41495.0
2021-01-06 10:30:00,83.12,83.12,83.11,83.12,74142.0,73.2195,73.2195,73.2107,73.2195,74142.0
2021-01-06 10:35:00,83.12,83.12,83.11,83.11,38745.0,73.2195,73.2195,73.2107,73.2107,38745.0
2021-01-06 10:40:00,83.11,83.13,83.11,83.13,14878.0,73.2107,73.2283,73.2107,73.2283,14878.0
2021-01-06 10:45:00,83.13,83.14,83.12,83.14,95222.0,73.2283,73.2371,73.2195,73.2371,95222.0
2021-01-06 10:50:00,83.13,83.14,83.13,83.14,31824.0,73.2283,73.2371,73.2283,73.2371,31824.0
2021-01-06 10:55:00,83.14,83.14,83.13,83.14,54205.0,73.2371,73.2371,73.2283,73.2371,54205.0
2021-01-06 11:00:00,83.14,83.14,83.13,83.14,10991.0,73.2371,73.2371,73.2283,73.2371,10991.0
2021-01-06 11:05:00,83.14,83.15,83.13,83.14,41497.0,73.2371,73.2459,73.2283,73.2371,41497.0
2021-01-06 11:10:00,83.15,83.15,83.14,83.14,18811.0,73.2459,73.2459,73.2371,73.2371,18811.0
2021-01-06 11:15:00,83.15,83.15,83.14,83.15,16132.0,73.2459,73.2459,73.2371,73.2459,16132.0
2021-01-06 11:20:00,83.15,83.15,83.14,83.14,10635.0,73.2459,73.2459,73.2371,73.2371,10635.0
2021-01-06 11:25:00,83.15,83.15,83.14,83.14,20821.0,73.2459,73.2459,73.2371,73.2371,20821.0
2021-01-06 11:30:00,83.15,83.15,83.14,83.14,54053.0,73.2459,73.2459,73.2371,73.2371,54053.0
2021-01-06 11:35:00,83.14,83.15,83.14,83.14,9019.0,73.2371,73.2459,73.2371,73.2371,9019.0
2021-01-06 11:40:00,83.14,83.15,83.14,83.15,28204.0,73.2371,73.2459,73.2371,73.2459,28204.0
2021-01-06 11:45:00,83.15,83.15,83.14,83.14,13183.0,73.2459,73.2459,73.2371,73.2371,13183.0
2021-01-06 11:50:00,83.14,83.15,83.14,83.14,14568.0,73.2371,73.2459,73.2371,73.2371,14568.0
2021-01-06 11:55:00,83.14,83.15,83.14,83.14,46377.0,73.2371,73.2459,73.2371,73.2371,46377.0
2021-01-06 12:00:00,83.15,83.15,83.14,83.14,20789.0,73.2459,73.2459,73.2371,73.2371,20789.0
2021-01-06 12:05:00,83.14,83.15,83.14,83.14,9174.0,73.2371,73.2459,73.2371,73.2371,9174.0
2021-01-06 12:10:00,83.15,83.15,83.14,83.15,13794.0,73.2459,73.2459,73.2371,73.2459,13794.0
2021-01-06 12:15:00,83.14,83.15,83.14,83.14,18560.0,73.2371,73.2459,73.2371,73.2371,18560.0
2021-01-06 12:20:00,83.14,83.15,83.14,83.14,25653.0,73.2371,73.2459,73.2371,73.2371,25653.0
2021-01-06 12:25:00,83.14,83.15,83.14,83.14,15478.0,73.2371,73.2459,73.2371,73.2371,15478.0
2021-01-06 12:30:00,83.14,83.15,83.14,83.14,14032.0,73.2371,73.2459,73.2371,73.2371,14032.0
2021-01-06 12:35:00,83.14,83.15,83.14,83.14,10142.0,73.2371,73.2459,73.2371,73.2371,10142.0
2021-01-06 12:40:00,83.15,83.15,83.14,83.14,32964.0,73.2459,73.2459,73.2371,73.2371,32964.0
2021-01-06 12:45:00,83.15,83.15,83.14,83.15,25450.0,73.2459,73.2459,73.2371,73.2459,25450.0
2021-01-06 12:50:00,83.14,83.15,83.14,83.15,50990.0,73.2371,73.2459,73.2371,73.2459,50990.0
2021-01-06 12:55:00,83.14,83.15,83.14,83.14,20818.0,73.2371,73.2459,73.2371,73.2371,20818.0
2021-01-06 13:00:00,83.14,83.15,83.13,83.13,30626.0,73.2371,73.2459,73.2283,73.2283,30626.0
2021-01-06 13:05:00,83.13,83.14,83.13,83.14,56865.0,73.2283,73.2371,73.2283,73.2371,56865.0
2021-01-06 13:10:00,83.13,83.14,83.13,83.13,20581.0,73.2283,73.2371,73.2283,73.2283,20581.0
2021-01-06 13:15:00,83.13,83.14,83.13,83.14,10257.0,73.2283,73.2371,73.2283,73.2371,10257.0
2021-01-06 13:20:00,83.13,83.14,83.13,83.13,22711.0,73.2283,73.2371,73.2283,73.2283,22711.0
2021-01-06 13:25:00,83.14,83.14,83.13,83.13,13987.0,73.2371,73.2371,73.2283,73.2283,13987.0
2021-01-06 13:30:00,83.14,83.14,83.13,83.14,13479.0,73.2371,73.2371,73.2283,73.2371,13479.0
2021-01-06 13:35:00,83.13,83.14,83.13,83.13,14504.0,73.2283,73.2371,73.2283,73.2283,14504.0
2021-01-06 13:40:00,83.14,83.14,83.13,83.13,12789.0,73.2371,73.2371,73.2283,73.2283,12789.0
2021-01-06 13:45:00,83.13,83.14,83.13,83.13,110932.0,73.2283,73.2371,73.2283,73.2283,110932.0
2021-01-06 13:50:00,83.13,83.14,83.12,83.13,28418.0,73.2283,73.2371,73.2195,73.2283,28418.0
2021-01-06 13:55:00,83.13,83.13,83.12,83.13,21934.0,73.2283,73.2283,73.2195,73.2283,21934.0
2021-01-06 14:00:00,83.13,83.14,83.12,83.13,36234.0,73.2283,73.2371,73.2195,73.2283,36234.0
2021-01-06 14:05:00,83.13,83.14,83.13,83.13,38340.0,73.2283,73.2371,73.2283,73.2283,38340.0
2021-01-06 14:10:00,83.13,83.14,83.12,83.12,53688.0,73.2283,73.2371,73.2195,73.2195,53688.0
2021-01-06 14:15:00,83.13,83.13,83.12,83.13,67204.0,73.2283,73.2283,73.2195,73.2283,67204.0
2021-01-06 14:20:00,83.13,83.13,83.12,83.13,53267.0,73.2283,73.2283,73.2195,73.2283,53267.0
2021-01-06 14:25:00,83.13,83.13,83.12,83.13,18342.0,73.2283,73.2283,73.2195,73.2283,18342.0
2021-01-06 14:30:00,83.13,83.13,83.12,83.13,69793.0,73.2283,73.2283,73.2195,73.2283,69793.0
2021-01-06 14:35:00,83.13,83.13,83.12,83.13,90711.0,73.2283,73.2283,73.2195,73.2283,90711.0
2021-01-06 14:40:00,83.13,83.13,83.12,83.13,44048.0,73.2283,73.2283,73.2195,73.2283,44048.0
2021-01-06 14:45:00,83.12,83.13,83.12,83.12,49647.0,73.2195,73.2283,73.2195,73.2195,49647.0
2021-01-06 14:50:00,83.13,83.13,83.11,83.12,69703.0,73.2283,73.2283,73.2107,73.2195,69703.0
2021-01-06 14:55:00,83.11,83.13,83.11,83.11,98897.0,73.2107,73.2283,73.2107,73.2107,98897.0
2021-01-06 15:00:00,83.11,83.12,83.1,83.11,37014.0,73.2107,73.2195,73.2019,73.2107,37014.0
2021-01-06 15:05:00,83.11,83.11,83.1,83.11,24623.0,73.2107,73.2107,73.2019,73.2107,24623.0
2021-01-06 15:10:00,83.11,83.11,83.1,83.11,106865.0,73.2107,73.2107,73.2019,73.2107,106865.0
2021-01-06 15:15:00,83.11,83.11,83.1,83.11,22419.0,73.2107,73.2107,73.2019,73.2107,22419.0
2021-01-06 15:20:00,83.1,83.11,83.1,83.11,32325.0,73.2019,73.2107,73.2019,73.2107,32325.0
2021-01-06 15:25:00,83.11,83.11,83.1,83.11,66409.0,73.2107,73.2107,73.2019,73.2107,66409.0
2021-01-06 15:30:00,83.11,83.11,83.1,83.11,94673.0,73.2107,73.2107,73.2019,73.2107,94673.0
2021-01-06 15:35:00,83.11,83.11,83.1,83.11,77527.0,73.2107,73.2107,73.2019,73.2107,77527.0
2021-01-06 15:40:00,83.11,83.11,83.1,83.11,57535.0,73.2107,73.2107,73.2019,73.2107,57535.0
2021-01-06 15:45:00,83.11,83.11,83.1,83.11,77128.0,73.2107,73.2107,73.2019,73.2107,77128.0
2021-01-06 15:50:00,83.1,83.11,83.1,83.11,84534.0,73.2019,73.2107,73.2019,73.2107,84534.0
2021-01-06 15:55:00,83.11,83.12,83.1,83.12,99915.0,73.2107,73.2195,73.2019,73.2195,99915.0
2021-01-07 09:30:00,83.09,83.11,83.08,83.11,83939.0,73.193,73.2107,73.1842,73.2107,83939.0
2021-01-07 09:35:00,83.11,83.11,83.09,83.11,54045.0,73.2107,73.2107,73.193,73.2107,54045.0
2021-01-07 09:40:00,83.1,83.11,83.1,83.11,13038.0,73.2019,73.2107,73.2019,73.2107,13038.0
2021-01-07 09:45:00,83.11,83.11,83.1,83.11,28148.0,73.2107,73.2107,73.2019,73.2107,28148.0
2021-01-07 09:50:00,83.1,83.11,83.1,83.11,8223.0,73.2019,73.2107,73.2019,73.2107,8223.0
2021-01-07 09:55:00,83.11,83.12,83.1,83.12,34209.0,73.2107,73.2195,73.2019,73.2195,34209.0
2021-01-07 10:00:00,83.12,83.13,83.11,83.12,29791.0,73.2195,73.2283,73.2107,73.2195,29791.0
2021-01-07 10:05:00,83.12,83.13,83.1,83.11,11680.0,73.2195,73.2283,73.2019,73.2107,11680.0
2021-01-07 10:10:00,83.1,83.11,83.1,83.11,21773.0,73.2019,73.2107,73.2019,73.2107,21773.0
2021-01-07 10:15:00,83.11,83.11,83.1,83.11,36607.0,73.2107,73.2107,73.2019,73.2107,36607.0
2021-01-07 10:20:00,83.11,83.11,83.1,83.11,24160.0,73.2107,73.2107,73.2019,73.2107,24160.0
2021-01-07 10:25:00,83.11,83.11,83.1,83.11,24874.0,73.2107,73.2107,73.2019,73.2107,24874.0
2021-01-07 10:30:00,83.11,83.11,83.1,83.11,21683.0,73.2107,73.2107,73.2019,73.2107,21683.0
2021-01-07 10:35:00,83.11,83.12,83.1,83.11,55126.0,73.2107,73.2195,73.2019,73.2107,55126.0
2021-01-07 10:40:00,83.11,83.12,83.1,83.12,40184.0,73.2107,73.2195,73.2019,73.2195,40184.0
2021-01-07 10:45:00,83.12,83.12,83.11,83.12,90258.0,73.2195,73.2195,73.2107,73.2195,90258.0
2021-01-07 10:50:00,83.12,83.12,83.11,83.12,66048.0,73.2195,73.2195,73.2107,73.2195,66048.0
2021-01-07 10:55:00,83.12,83.12,83.11,83.12,34103.0,73.2195,73.2195,73.2107,73.2195,34103.0
2021-01-07 11:00:00,83.12,83.12,83.11,83.12,59202.0,73.2195,73.2195,73.2107,73.2195,59202.0
2021-01-07 11:05:00,83.12,83.12,83.11,83.12,11047.0,73.2195,73.2195,73.2107,73.2195,11047.0
2021-01-07 11:10:00,83.11,83.12,83.1,83.11,91776.0,73.2107,73.2195,73.2019,73.2107,91776.0
2021-01-07 11:15:00,83.11,83.11,83.09,83.1,142216.0,73.2107,73.2107,73.193,73.2019,142216.0
2021-01-07 11:20:00,83.1,83.1,83.09,83.09,51046.0,73.2019,73.2019,73.193,73.193,51046.0
2021-01-07 11:25:00,83.09,83.1,83.09,83.1,123929.0,73.193,73.2019,73.193,73.2019,123929.0
2021-01-07 11:30:00,83.09,83.1,83.08,83.08,161863.0,73.193,73.2019,73.1842,73.1842,161863.0
2021-01-07 11:35:00,83.09,83.09,83.08,83.08,16509.0,73.193,73.193,73.1842,73.1842,16509.0
2021-01-07 11:40:00,83.09,83.09,83.08,83.09,21216.0,73.193,73.193,73.1842,73.193,21216.0
2021-01-07 11:45:00,83.09,83.09,83.08,83.09,17930.0,73.193,73.193,73.1842,73.193,17930.0
2021-01-07 11:50:00,83.09,83.09,83.08,83.09,59583.0,73.193,73.193,73.1842,73.193,59583.0
2021-01-07 11:55:00,83.09,83.09,83.08,83.09,47857.0,73.193,73.193,73.1842,73.193,47857.0
2021-01-07 12:00:00,83.09,83.09,83.08,83.09,142347.0,73.193,73.193,73.1842,73.193,142347.0
2021-01-07 12:05:00,83.08,83.09,83.08,83.09,41097.0,73.1842,73.193,73.1842,73.193,41097.0
2021-01-07 12:10:00,83.09,83.09,83.07,83.08,51219.0,73.193,73.193,73.1754,73.1842,51219.0
2021-01-07 12:15:00,83.08,83.08,83.07,83.08,16956.0,73.1842,73.1842,73.1754,73.1842,16956.0
2021-01-07 12:20:00,83.08,83.08,83.07,83.08,23051.0,73.1842,73.1842,73.1754,73.1842,23051.0
2021-01-07 12:25:00,83.08,83.08,83.07,83.08,7018.0,73.1842,73.1842,73.1754,73.1842,7018.0
2021-01-07 12:30:00,83.08,83.08,83.07,83.08,21780.0,73.1842,73.1842,73.1754,73.1842,21780.0
2021-01-07 12:35:00,83.08,83.08,83.07,83.08,17236.0,73.1842,73.1842,73.1754,73.1842,17236.0
2021-01-07 12:40:00,83.08,83.08,83.07,83.08,12041.0,73.1842,73.1842,73.1754,73.1842,12041.0
2021-01-07 12:45:00,83.07,83.08,83.07,83.08,11251.0,73.1754,73.1842,73.1754,73.1842,11251.0
2021-01-07 12:50:00,83.08,83.08,83.07,83.08,29525.0,73.1842,73.1842,73.1754,73.1842,29525.0
2021-01-07 12:55:00,83.08,83.09,83.07,83.09,8070.0,73.1842,73.193,73.1754,73.193,8070.0
2021-01-07 13:00:00,83.09,83.09,83.08,83.08,45077.0,73.193,73.193,73.1842,73.1842,45077.0
2021-01-07 13:05:00,83.08,83.09,83.07,83.08,83691.0,73.1842,73.193,73.1754,73.1842,83691.0
2021-01-07 13:10:00,83.08,83.09,83.07,83.09,7392.0,73.1842,73.193,73.1754,73.193,7392.0
2021-01-07 13:15:00,83.09,83.09,83.07,83.08,81974.0,73.193,73.193,73.1754,73.1842,81974.0
2021-01-07 13:20:00,83.08,83.09,83.07,83.09,20465.0,73.1842,73.193,73.1754,73.193,20465.0
2021-01-07 13:25:00,83.09,83.09,83.07,83.08,18575.0,73.193,73.193,73.1754,73.1842,18575.0
2021-01-07 13:30:00,83.08,83.09,83.07,83.09,17893.0,73.1842,73.193,73.1754,73.193,17893.0
2021-01-07 13:35:00,83.09,83.09,83.08,83.09,4864.0,73.193,73.193,73.1842,73.193,4864.0
2021-01-07 13:40:00,83.09,83.09,83.08,83.09,46671.0,73.193,73.193,73.1842,73.193,46671.0
2021-01-07 13:45:00,83.09,83.09,83.07,83.09,46257.0,73.193,73.193,73.1754,73.193,46257.0
2021-01-07 13:50:00,83.09,83.09,83.07,83.08,249895.0,73.193,73.193,73.1754,73.1842,249895.0
2021-01-07 13:55:00,83.08,83.09,83.07,83.09,292518.0,73.1842,73.193,73.1754,73.193,292518.0
2021-01-07 14:00:00,83.09,83.09,83.07,83.07,62659.0,73.193,73.193,73.1754,73.1754,62659.0
2021-01-07 14:05:00,83.08,83.08,83.07,83.08,13113.0,73.1842,73.1842,73.1754,73.1842,13113.0
2021-01-07 14:10:00,83.08,83.08,83.07,83.08,30202.0,73.1842,73.1842,73.1754,73.1842,30202.0
2021-01-07 14:15:00,83.08,83.08,83.07,83.08,10559.0,73.1842,73.1842,73.1754,73.1842,10559.0
2021-01-07 14:20:00,83.07,83.08,83.07,83.07,17360.0,73.1754,73.1842,73.1754,73.1754,17360.0
2021-01-07 14:25:00,83.08,83.08,83.07,83.08,16473.0,73.1842,73.1842,73.1754,73.1842,16473.0
2021-01-07 14:30:00,83.08,83.08,83.07,83.08,17874.0,73.1842,73.1842,73.1754,73.1842,17874.0
2021-01-07 14:35:00,83.08,83.08,83.07,83.08,6220.0,73.1842,73.1842,73.1754,73.1842,6220.0
2021-01-07 14:40:00,83.08,83.08,83.07,83.08,19087.0,73.1842,73.1842,73.1754,73.1842,19087.0
2021-01-07 14:45:00,83.08,83.08,83.07,83.08,30314.0,73.1842,73.1842,73.1754,73.1842,30314.0
2021-01-07 14:50:00,83.07,83.08,83.07,83.08,15772.0,73.1754,73.1842,73.1754,73.1842,15772.0
2021-01-07 14:55:00,83.08,83.08,83.07,83.08,22049.0,73.1842,73.1842,73.1754,73.1842,22049.0
2021-01-07 15:00:00,83.08,83.09,83.07,83.08,93764.0,73.1842,73.193,73.1754,73.1842,93764.0
2021-01-07 15:05:00,83.07,83.08,83.07,83.08,11664.0,73.1754,73.1842,73.1754,73.1842,11664.0
2021-01-07 15:10:00,83.08,83.09,83.07,83.08,61925.0,73.1842,73.193,73.1754,73.1842,61925.0
2021-01-07 15:15:00,83.08,83.09,83.07,83.08,74145.0,73.1842,73.193,73.1754,73.1842,74145.0
2021-01-07 15:20:00,83.08,83.08,83.07,83.08,28137.0,73.1842,73.1842,73.1754,73.1842,28137.0
2021-01-07 15:25:00,83.08,83.08,83.07,83.08,28405.0,73.1842,73.1842,73.1754,73.1842,28405.0
2021-01-07 15:30:00,83.07,83.09,83.07,83.08,120126.0,73.1754,73.193,73.1754,73.1842,120126.0
2021-01-07 15:35:00,83.08,83.08,83.07,83.08,20486.0,73.1842,73.1842,73.1754,73.1842,20486.0
2021-01-07 15:40:00,83.08,83.08,83.07,83.08,59058.0,73.1842,73.1842,73.1754,73.1842,59058.0
2021-01-07 15:45:00,83.08,83.08,83.07,83.08,35410.0,73.1842,73.1842,73.1754,73.1842,35410.0
2021-01-07 15:50:00,83.08,83.08,83.07,83.08,191950.0,73.1842,73.1842,73.1754,73.1842,191950.0
2021-01-07 15:55:00,83.08,83.1,83.07,83.1,140965.0,73.1842,73.2019,73.1754,73.2019,140965.0
2021-01-08 09:30:00,83.11,83.11,83.07,83.09,159597.0,73.2107,73.2107,73.1754,73.193,159597.0
2021-01-08 09:35:00,83.09,83.09,83.07,83.08,15261.0,73.193,73.193,73.1754,73.1842,15261.0
2021-01-08 09:40:00,83.09,83.09,83.07,83.07,8719.0,73.193,73.193,73.1754,73.1754,8719.0
2021-01-08 09:45:00,83.08,83.08,83.07,83.08,18114.0,73.1842,73.1842,73.1754,73.1842,18114.0
2021-01-08 09:50:00,83.08,83.09,83.07,83.08,26562.0,73.1842,73.193,73.1754,73.1842,26562.0
2021-01-08 09:55:00,83.08,83.09,83.08,83.09,13193.0,73.1842,73.193,73.1842,73.193,13193.0
2021-01-08 10:00:00,83.08,83.09,83.08,83.08,7089.0,73.1842,73.193,73.1842,73.1842,7089.0
2021-01-08 10:05:00,83.09,83.09,83.08,83.09,12738.0,73.193,73.193,73.1842,73.193,12738.0
2021-01-08 10:10:00,83.09,83.09,83.07,83.07,20781.0,73.193,73.193,73.1754,73.1754,20781.0
2021-01-08 10:15:00,83.08,83.08,83.06,83.07,148269.0,73.1842,73.1842,73.1666,73.1754,148269.0
2021-01-08 10:20:00,83.07,83.07,83.06,83.07,17604.0,73.1754,73.1754,73.1666,73.1754,17604.0
2021-01-08 10:25:00,83.07,83.08,83.06,83.07,261354.0,73.1754,73.1842,73.1666,73.1754,261354.0
2021-01-08 10:30:00,83.07,83.07,83.06,83.06,26671.0,73.1754,73.1754,73.1666,73.1666,26671.0
2021-01-08 10:35:00,83.06,83.07,83.05,83.06,107774.0,73.1666,73.1754,73.1578,73.1666,107774.0
2021-01-08 10:40:00,83.06,83.07,83.05,83.07,91022.0,73.1666,73.1754,73.1578,73.1754,91022.0
2021-01-08 10:45:00,83.06,83.07,83.06,83.06,116198.0,73.1666,73.1754,73.1666,73.1666,116198.0
2021-01-08 10:50:00,83.06,83.07,83.05,83.06,51691.0,73.1666,73.1754,73.1578,73.1666,51691.0
2021-01-08 10:55:00,83.06,83.07,83.05,83.06,34928.0,73.1666,73.1754,73.1578,73.1666,34928.0
2021-01-08 11:00:00,83.06,83.07,83.05,83.07,32242.0,73.1666,73.1754,73.1578,73.1754,32242.0
2021-01-08 11:05:00,83.06,83.07,83.05,83.06,18022.0,73.1666,73.1754,73.1578,73.1666,18022.0
2021-01-08 11:10:00,83.05,83.06,83.03,83.05,68442.0,73.1578,73.1666,73.1402,73.1578,68442.0
2021-01-08 11:15:00,83.05,83.06,83.03,83.06,14447.0,73.1578,73.1666,73.1402,73.1666,14447.0
2021-01-08 11:20:00,83.05,83.06,83.04,83.05,7178.0,73.1578,73.1666,73.149,73.1578,7178.0
2021-01-08 11:25:00,83.05,83.06,83.04,83.05,20841.0,73.1578,73.1666,73.149,73.1578,20841.0
2021-01-08 11:30:00,83.05,83.06,83.05,83.06,14716.0,73.1578,73.1666,73.1578,73.1666,14716.0
2021-01-08 11:35:00,83.05,83.06,83.05,83.06,25419.0,73.1578,73.1666,73.1578,73.1666,25419.0
2021-01-08 11:40:00,83.06,83.06,83.05,83.05,13656.0,73.1666,73.1666,73.1578,73.1578,13656.0
2021-01-08 11:45:00,83.06,83.06,83.04,83.05,47942.0,73.1666,73.1666,73.149,73.1578,47942.0
2021-01-08 11:50:00,83.05,83.06,83.04,83.06,11787.0,73.1578,73.1666,73.149,73.1666,11787.0
2021-01-08 11:55:00,83.06,83.06,83.04,83.06,21340.0,73.1666,73.1666,73.149,73.1666,21340.0
2021-01-08 12:00:00,83.05,83.06,83.05,83.06,50636.0,73.1578,73.1666,73.1578,73.1666,50636.0
2021-01-08 12:05:00,83.05,83.06,83.05,83.06,42415.0,73.1578,73.1666,73.1578,73.1666,42415.0
2021-01-08 12:10:00,83.06,83.06,83.05,83.06,7166.0,73.1666,73.1666,73.1578,73.1666,7166.0
2021-01-08 12:15:00,83.06,83.06,83.04,83.06,54285.0,73.1666,73.1666,73.149,73.1666,54285.0
2021-01-08 12:20:00,83.06,83.06,83.04,83.05,33583.0,73.1666,73.1666,73.149,73.1578,33583.0
2021-01-08 12:25:00,83.06,83.06,83.05,83.06,24867.0,73.1666,73.1666,73.1578,73.1666,24867.0
2021-01-08 12:30:00,83.06,83.06,83.05,83.06,14073.0,73.1666,73.1666,73.1578,73.1666,14073.0
2021-01-08 12:35:00,83.06,83.06,83.05,83.06,95731.0,73.1666,73.1666,73.1578,73.1666,95731.0
2021-01-08 12:40:00,83.05,83.06,83.04,83.05,214367.0,73.1578,73.1666,73.149,73.1578,214367.0
2021-01-08 12:45:00,83.06,83.06,83.05,83.06,55700.0,73.1666,73.1666,73.1578,73.1666,55700.0
2021-01-08 12:50:00,83.06,83.06,83.05,83.05,43242.0,73.1666,73.1666,73.1578,73.1578,43242.0
2021-01-08 12:55:00,83.05,83.06,83.05,83.06,184890.0,73.1578,73.1666,73.1578,73.1666,184890.0
2021-01-08 13:00:00,83.05,83.06,83.04,83.05,35987.0,73.1578,73.1666,73.149,73.1578,35987.0
2021-01-08 13:05:00,83.05,83.06,83.05,83.06,118019.0,73.1578,73.1666,73.1578,73.1666,118019.0
2021-01-08 13:10:00,83.06,83.06,83.05,83.06,24413.0,73.1666,73.1666,73.1578,73.1666,24413.0
2021-01-08 13:15:00,83.06,83.06,83.05,83.06,119993.0,73.1666,73.1666,73.1578,73.1666,119993.0
2021-01-08 13:20:00,83.06,83.06,83.04,83.05,118719.0,73.1666,73.1666,73.149,73.1578,118719.0
2021-01-08 13:25:00,83.04,83.06,83.04,83.06,12348.0,73.149,73.1666,73.149,73.1666,12348.0
2021-01-08 13:30:00,83.05,83.06,83.05,83.06,13087.0,73.1578,73.1666,73.1578,73.1666,13087.0
2021-01-08 13:35:00,83.06,83.06,83.05,83.06,122266.0,73.1666,73.1666,73.1578,73.1666,122266.0
2021-01-08 13:40:00,83.06,83.06,83.05,83.06,320018.0,73.1666,73.1666,73.1578,73.1666,320018.0
2021-01-08 13:45:00,83.05,83.06,83.05,83.06,130332.0,73.1578,73.1666,73.1578,73.1666,130332.0
2021-01-08 13:50:00,83.06,83.06,83.05,83.05,24161.0,73.1666,73.1666,73.1578,73.1578,24161.0
2021-01-08 13:55:00,83.06,83.06,83.05,83.06,25187.0,73.1666,73.1666,73.1578,73.1666,25187.0
2021-01-08 14:00:00,83.05,83.06,83.04,83.05,21796.0,73.1578,73.1666,73.149,73.1578,21796.0
2021-01-08 14:05:00,83.05,83.05,83.04,83.05,27574.0,73.1578,73.1578,73.149,73.1578,27574.0
2021-01-08 14:10:00,83.05,83.06,83.04,83.05,39955.0,73.1578,73.1666,73.149,73.1578,39955.0
2021-01-08 14:15:00,83.06,83.06,83.05,83.06,61089.0,73.1666,73.1666,73.1578,73.1666,61089.0
2021-01-08 14:20:00,83.06,83.06,83.05,83.06,86863.0,73.1666,73.1666,73.1578,73.1666,86863.0
2021-01-08 14:25:00,83.06,83.06,83.05,83.06,25862.0,73.1666,73.1666,73.1578,73.1666,25862.0
2021-01-08 14:30:00,83.06,83.07,83.05,83.07,195398.0,73.1666,73.1754,73.1578,73.1754,195398.0
2021-01-08 14:35:00,83.06,83.07,83.05,83.06,62770.0,73.1666,73.1754,73.1578,73.1666,62770.0
2021-01-08 14:40:00,83.06,83.06,83.05,83.06,25129.0,73.1666,73.1666,73.1578,73.1666,25129.0
2021-01-08 14:45:00,83.06,83.06,83.05,83.05,34975.0,73.1666,73.1666,73.1578,73.1578,34975.0
2021-01-08 14:50:00,83.06,83.06,83.05,83.06,22176.0,73.1666,73.1666,73.1578,73.1666,22176.0
2021-01-08 14:55:00,83.06,83.06,83.05,83.06,25802.0,73.1666,73.1666,73.1578,73.1666,25802.0
2021-01-08 15:00:00,83.06,83.06,83.05,83.06,22147.0,73.1666,73.1666,73.1578,73.1666,22147.0
2021-01-08 15:05:00,83.06,83.07,83.05,83.05,20707.0,73.1666,73.1754,73.1578,73.1578,20707.0
2021-01-08 15:10:00,83.06,83.06,83.05,83.06,43424.0,73.1666,73.1666,73.1578,73.1666,43424.0
2021-01-08 15:15:00,83.06,83.06,83.05,83.06,28193.0,73.1666,73.1666,73.1578,73.1666,28193.0
2021-01-08 15:20:00,83.06,83.06,83.05,83.06,16311.0,73.1666,73.1666,73.1578,73.1666,16311.0
2021-01-08 15:25:00,83.06,83.06,83.05,83.06,65486.0,73.1666,73.1666,73.1578,73.1666,65486.0
2021-01-08 15:30:00,83.06,83.06,83.05,83.06,50591.0,73.1666,73.1666,73.1578,73.1666,50591.0
2021-01-08 15:35:00,83.06,83.06,83.05,83.06,153630.0,73.1666,73.1666,73.1578,73.1666,153630.0
2021-01-08 15:40:00,83.06,83.06,83.05,83.06,109854.0,73.1666,73.1666,73.1578,73.1666,109854.0
2021-01-08 15:45:00,83.06,83.06,83.05,83.06,65186.0,73.1666,73.1666,73.1578,73.1666,65186.0
2021-01-08 15:50:00,83.05,83.06,83.05,83.06,51952.0,73.1578,73.1666,73.1578,73.1666,51952.0
2021-01-08 15:55:00,83.06,83.07,83.05,83.06,120980.0,73.1666,73.1754,73.1578,73.1666,120980.0
2021-01-11 09:30:00,83.06,83.07,83.05,83.06,135822.0,73.1666,73.1754,73.1578,73.1666,135822.0
2021-01-11 09:35:00,83.06,83.06,83.05,83.06,79901.0,73.1666,73.1666,73.1578,73.1666,79901.0
2021-01-11 09:40:00,83.05,83.06,83.04,83.05,21531.0,73.1578,73.1666,73.149,73.1578,21531.0
2021-01-11 09:45:00,83.06,83.06,83.04,83.05,22373.0,73.1666,73.1666,73.149,73.1578,22373.0
2021-01-11 09:50:00,83.05,83.06,83.04,83.05,23630.0,73.1578,73.1666,73.149,73.1578,23630.0
2021-01-11 09:55:00,83.05,83.06,83.04,83.05,21178.0,73.1578,73.1666,73.149,73.1578,21178.0
2021-01-11 10:00:00,83.06,83.06,83.05,83.06,30638.0,73.1666,73.1666,73.1578,73.1666,30638.0
2021-01-11 10:05:00,83.06,83.06,83.05,83.05,36083.0,73.1666,73.1666,73.1578,73.1578,36083.0
2021-01-11 10:10:00,83.06,83.06,83.05,83.06,27594.0,73.1666,73.1666,73.1578,73.1666,27594.0
2021-01-11 10:15:00,83.06,83.06,83.05,83.06,24219.0,73.1666,73.1666,73.1578,73.1666,24219.0
2021-01-11 10:20:00,83.06,83.06,83.05,83.06,72873.0,73.1666,73.1666,73.1578,73.1666,72873.0
2021-01-11 10:25:00,83.06,83.06,83.05,83.06,39802.0,73.1666,73.1666,73.1578,73.1666,39802.0
2021-01-11 10:30:00,83.06,83.06,83.05,83.06,19880.0,73.1666,73.1666,73.1578,73.1666,19880.0
2021-01-11 10:35:00,83.05,83.06,83.05,83.05,29678.0,73.1578,73.1666,73.1578,73.1578,29678.0
2021-01-11 10:40:00,83.05,83.06,83.05,83.05,12431.0,73.1578,73.1666,73.1578,73.1578,12431.0
2021-01-11 10:45:00,83.05,83.06,83.05,83.05,34965.0,73.1578,73.1666,73.1578,73.1578,34965.0
2021-01-11 10:50:00,83.05,83.06,83.05,83.05,10157.0,73.1578,73.1666,73.1578,73.1578,10157.0
2021-01-11 10:55:00,83.05,83.06,83.05,83.05,13550.0,73.1578,73.1666,73.1578,73.1578,13550.0
2021-01-11 11:00:00,83.06,83.06,83.04,83.05,37962.0,73.1666,73.1666,73.149,73.1578,37962.0
2021-01-11 11:05:00,83.05,83.06,83.04,83.05,19997.0,73.1578,73.1666,73.149,73.1578,19997.0
2021-01-11 11:10:00,83.05,83.06,83.04,83.06,66718.0,73.1578,73.1666,73.149,73.1666,66718.0
2021-01-11 11:15:00,83.05,83.06,83.04,83.05,14117.0,73.1578,73.1666,73.149,73.1578,14117.0
2021-01-11 11:20:00,83.05,83.06,83.04,83.05,36358.0,73.1578,73.1666,73.149,73.1578,36358.0
2021-01-11 11:25:00,83.06,83.06,83.04,83.05,10876.0,73.1666,73.1666,73.149,73.1578,10876.0
2021-01-11 11:30:00,83.05,83.05,83.04,83.05,6059.0,73.1578,73.1578,73.149,73.1578,6059.0
2021-01-11 11:35:00,83.05,83.05,83.04,83.05,34582.0,73.1578,73.1578,73.149,73.1578,34582.0
2021-01-11 11:40:00,83.05,83.05,83.04,83.05,13654.0,73.1578,73.1578,73.149,73.1578,13654.0
2021-01-11 11:45:00,83.04,83.05,83.04,83.05,10675.0,73.149,73.1578,73.149,73.1578,10675.0
2021-01-11 11:50:00,83.05,83.05,83.04,83.05,9366.0,73.1578,73.1578,73.149,73.1578,9366.0
2021-01-11 11:55:00,83.04,83.05,83.04,83.05,10055.0,73.149,73.1578,73.149,73.1578,10055.0
2021-01-11 12:00:00,83.04,83.05,83.04,83.04,13178.0,73.149,73.1578,73.149,73.149,13178.0
2021-01-11 12:05:00,83.05,83.05,83.04,83.04,30825.0,73.1578,73.1578,73.149,73.149,30825.0
2021-01-11 12:10:00,83.05,83.05,83.04,83.05,47173.0,73.1578,73.1578,73.149,73.1578,47173.0
2021-01-11 12:15:00,83.05,83.05,83.04,83.05,15056.0,73.1578,73.1578,73.149,73.1578,15056.0
2021-01-11 12:20:00,83.05,83.05,83.04,83.05,13627.0,73.1578,73.1578,73.149,73.1578,13627.0
2021-01-11 12:25:00,83.05,83.05,83.04,83.05,61757.0,73.1578,73.1578,73.149,73.1578,61757.0
2021-01-11 12:30:00,83.05,83.05,83.04,83.05,62259.0,73.1578,73.1578,73.149,73.1578,62259.0
2021-01-11 12:35:00,83.05,83.05,83.04,83.05,4467.0,73.1578,73.1578,73.149,73.1578,4467.0
2021-01-11 12:40:00,83.05,83.05,83.04,83.05,22611.0,73.1578,73.1578,73.149,73.1578,22611.0
2021-01-11 12:45:00,83.05,83.05,83.04,83.05,49456.0,73.1578,73.1578,73.149,73.1578,49456.0
2021-01-11 12:50:00,83.05,83.05,83.04,83.05,55137.0,73.1578,73.1578,73.149,73.1578,55137.0
2021-01-11 12:55:00,83.05,83.05,83.04,83.04,42381.0,73.1578,73.1578,73.149,73.149,42381.0
2021-01-11 13:00:00,83.04,83.05,83.04,83.04,6533.0,73.149,73.1578,73.149,73.149,6533.0
2021-01-11 13:05:00,83.04,83.05,83.04,83.05,22531.0,73.149,73.1578,73.149,73.1578,22531.0
2021-01-11 13:10:00,83.04,83.05,83.04,83.05,8395.0,73.149,73.1578,73.149,73.1578,8395.0
2021-01-11 13:15:00,83.04,83.05,83.04,83.04,22226.0,73.149,73.1578,73.149,73.149,22226.0
2021-01-11 13:20:00,83.05,83.05,83.04,83.05,12490.0,73.1578,73.1578,73.149,73.1578,12490.0
2021-01-11 13:25:00,83.04,83.05,83.04,83.04,12852.0,73.149,73.1578,73.149,73.149,12852.0
2021-01-11 13:30:00,83.04,83.05,83.04,83.04,5118.0,73.149,73.1578,73.149,73.149,5118.0
2021-01-11 13:35:00,83.04,83.05,83.04,83.05,12337.0,73.149,73.1578,73.149,73.1578,12337.0
2021-01-11 13:40:00,83.04,83.05,83.04,83.05,12825.0,73.149,73.1578,73.149,73.1578,12825.0
2021-01-11 13:45:00,83.04,83.05,83.04,83.04,39102.0,73.149,73.1578,73.149,73.149,39102.0
2021-01-11 13:50:00,83.05,83.05,83.03,83.04,14685.0,73.1578,73.1578,73.1402,73.149,14685.0
2021-01-11 13:55:00,83.04,83.04,83.03,83.04,15024.0,73.149,73.149,73.1402,73.149,15024.0
2021-01-11 14:00:00,83.03,83.04,83.03,83.04,11875.0,73.1402,73.149,73.1402,73.149,11875.0
2021-01-11 14:05:00,83.04,83.04,83.03,83.04,21444.0,73.149,73.149,73.1402,73.149,21444.0
2021-01-11 14:10:00,83.03,83.04,83.03,83.04,65525.0,73.1402,73.149,73.1402,73.149,65525.0
2021-01-11 14:15:00,83.04,83.04,83.03,83.04,14788.0,73.149,73.149,73.1402,73.149,14788.0
2021-01-11 14:20:00,83.04,83.04,83.03,83.04,12767.0,73.149,73.149,73.1402,73.149,12767.0
2021-01-11 14:25:00,83.03,83.04,83.03,83.04,13110.0,73.1402,73.149,73.1402,73.149,13110.0
2021-01-11 14:30:00,83.04,83.05,83.03,83.05,21599.0,73.149,73.1578,73.1402,73.1578,21599.0
2021-01-11 14:35:00,83.05,83.05,83.04,83.05,25546.0,73.1578,73.1578,73.149,73.1578,25546.0
2021-01-11 14:40:00,83.05,83.06,83.04,83.05,356672.0,73.1578,73.1666,73.149,73.1578,356672.0
2021-01-11 14:45:00,83.04,83.05,83.04,83.05,7781.0,73.149,73.1578,73.149,73.1578,7781.0
2021-01-11 14:50:00,83.05,83.05,83.03,83.04,101394.0,73.1578,73.1578,73.1402,73.149,101394.0
2021-01-11 14:55:00,83.04,83.05,83.03,83.05,25045.0,73.149,73.1578,73.1402,73.1578,25045.0
2021-01-11 15:00:00,83.05,83.05,83.03,83.04,27194.0,73.1578,73.1578,73.1402,73.149,27194.0
2021-01-11 15:05:00,83.04,83.05,83.03,83.05,35695.0,73.149,73.1578,73.1402,73.1578,35695.0
2021-01-11 15:10:00,83.05,83.05,83.03,83.03,18741.0,73.1578,73.1578,73.1402,73.1402,18741.0
2021-01-11 15:15:00,83.04,83.04,83.03,83.03,22964.0,73.149,73.149,73.1402,73.1402,22964.0
2021-01-11 15:20:00,83.04,83.04,83.03,83.03,16018.0,73.149,73.149,73.1402,73.1402,16018.0
2021-01-11 15:25:00,83.04,83.04,83.03,83.03,27842.0,73.149,73.149,73.1402,73.1402,27842.0
2021-01-11 15:30:00,83.03,83.04,83.03,83.03,10007.0,73.1402,73.149,73.1402,73.1402,10007.0
2021-01-11 15:35:00,83.03,83.04,83.03,83.03,26059.0,73.1402,73.149,73.1402,73.1402,26059.0
2021-01-11 15:40:00,83.04,83.04,83.03,83.04,22676.0,73.149,73.149,73.1402,73.149,22676.0
2021-01-11 15:45:00,83.04,83.04,83.03,83.03,39639.0,73.149,73.149,73.1402,73.1402,39639.0
2021-01-11 15:50:00,83.03,83.04,83.03,83.03,24798.0,73.1402,73.149,73.1402,73.1402,24798.0
2021-01-11 15:55:00,83.04,83.04,83.02,83.02,62247.0,73.149,73.149,73.1314,73.1314,62247.0
2021-01-12 09:30:00,83.03,83.03,83.01,83.01,96463.0,73.1402,73.1402,73.1226,73.1226,96463.0
2021-01-12 09:35:00,83.02,83.02,83.0,83.0,23097.0,73.1314,73.1314,73.1138,73.1138,23097.0
2021-01-12 09:40:00,83.0,83.01,83.0,83.01,24142.0,73.1138,73.1226,73.1138,73.1226,24142.0
2021-01-12 09:45:00,83.01,83.01,83.0,83.01,6795.0,73.1226,73.1226,73.1138,73.1226,6795.0
2021-01-12 09:50:00,83.01,83.01,83.0,83.01,38417.0,73.1226,73.1226,73.1138,73.1226,38417.0
2021-01-12 09:55:00,83.01,83.01,83.0,83.01,16554.0,73.1226,73.1226,73.1138,73.1226,16554.0
2021-01-12 10:00:00,83.01,83.01,83.0,83.01,16940.0,73.1226,73.1226,73.1138,73.1226,16940.0
2021-01-12 10:05:00,83.0,83.01,83.0,83.0,43872.0,73.1138,73.1226,73.1138,73.1138,43872.0
2021-01-12 10:10:00,83.0,83.01,83.0,83.01,58347.0,73.1138,73.1226,73.1138,73.1226,58347.0
2021-01-12 10:15:00,83.01,83.01,83.0,83.01,17422.0,73.1226,73.1226,73.1138,73.1226,17422.0
2021-01-12 10:20:00,83.0,83.01,83.0,83.0,15095.0,73.1138,73.1226,73.1138,73.1138,15095.0
2021-01-12 10:25:00,83.01,83.01,83.0,83.01,40327.0,73.1226,73.1226,73.1138,73.1226,40327.0
2021-01-12 10:30:00,83.01,83.01,83.0,83.01,15488.0,73.1226,73.1226,73.1138,73.1226,15488.0
2021-01-12 10:35:00,83.01,83.01,83.0,83.0,33446.0,73.1226,73.1226,73.1138,73.1138,33446.0
2021-01-12 10:40:00,83.01,83.01,82.99,82.99,36779.0,73.1226,73.1226,73.105,73.105,36779.0
2021-01-12 10:45:00,82.99,83.0,82.99,82.99,20911.0,73.105,73.1138,73.105,73.105,20911.0
2021-01-12 10:50:00,83.0,83.0,82.98,82.98,29355.0,73.1138,73.1138,73.0961,73.0961,29355.0
2021-01-12 10:55:00,82.98,82.99,82.98,82.98,20567.0,73.0961,73.105,73.0961,73.0961,20567.0
2021-01-12 11:00:00,82.99,83.0,82.98,83.0,50349.0,73.105,73.1138,73.0961,73.1138,50349.0
2021-01-12 11:05:00,83.0,83.0,82.99,83.0,14186.0,73.1138,73.1138,73.105,73.1138,14186.0
2021-01-12 11:10:00,83.0,83.0,82.99,82.99,13305.0,73.1138,73.1138,73.105,73.105,13305.0
2021-01-12 11:15:00,82.99,83.0,82.99,82.99,14566.0,73.105,73.1138,73.105,73.105,14566.0
2021-01-12 11:20:00,83.0,83.0,82.98,83.0,42192.0,73.1138,73.1138,73.0961,73.1138,42192.0
2021-01-12 11:25:00,82.99,83.0,82.99,83.0,20791.0,73.105,73.1138,73.105,73.1138,20791.0
2021-01-12 11:30:00,83.0,83.0,82.99,83.0,15325.0,73.1138,73.1138,73.105,73.1138,15325.0
2021-01-12 11:35:00,82.99,83.0,82.99,83.0,52758.0,73.105,73.1138,73.105,73.1138,52758.0
2021-01-12 11:40:00,83.0,83.0,82.99,83.0,7641.0,73.1138,73.1138,73.105,73.1138,7641.0
2021-01-12 11:45:00,83.0,83.0,82.99,82.99,16405.0,73.1138,73.1138,73.105,73.105,16405.0
2021-01-12 11:50:00,83.0,83.0,82.99,82.99,8499.0,73.1138,73.1138,73.105,73.105,8499.0
2021-01-12 11:55:00,82.99,83.0,82.98,82.98,23244.0,73.105,73.1138,73.0961,73.0961,23244.0
2021-01-12 12:00:00,82.99,83.0,82.98,82.98,41227.0,73.105,73.1138,73.0961,73.0961,41227.0
2021-01-12 12:05:00,82.98,82.99,82.97,82.98,26653.0,73.0961,73.105,73.0873,73.0961,26653.0
2021-01-12 12:10:00,82.98,82.99,82.97,82.98,20598.0,73.0961,73.105,73.0873,73.0961,20598.0
2021-01-12 12:15:00,82.98,82.99,82.98,82.98,108841.0,73.0961,73.105,73.0961,73.0961,108841.0
2021-01-12 12:20:00,82.98,82.99,82.98,82.98,91091.0,73.0961,73.105,73.0961,73.0961,91091.0
2021-01-12 12:25:00,82.98,82.99,82.98,82.99,22382.0,73.0961,73.105,73.0961,73.105,22382.0
2021-01-12 12:30:00,82.99,83.0,82.99,82.99,74133.0,73.105,73.1138,73.105,73.105,74133.0
2021-01-12 12:35:00,83.0,83.01,82.99,83.01,828905.0,73.1138,73.1226,73.105,73.1226,828905.0
2021-01-12 12:40:00,83.01,83.01,83.0,83.01,25542.0,73.1226,73.1226,73.1138,73.1226,25542.0
2021-01-12 12:45:00,83.01,83.02,83.0,83.02,48452.0,73.1226,73.1314,73.1138,73.1314,48452.0
2021-01-12 12:50:00,83.01,83.02,83.01,83.02,9447.0,73.1226,73.1314,73.1226,73.1314,9447.0
2021-01-12 12:55:00,83.02,83.03,83.01,83.02,20001.0,73.1314,73.1402,73.1226,73.1314,20001.0
2021-01-12 13:00:00,83.02,83.03,83.01,83.02,21417.0,73.1314,73.1402,73.1226,73.1314,21417.0
2021-01-12 13:05:00,83.03,83.04,83.02,83.04,9745.0,73.1402,73.149,73.1314,73.149,9745.0
2021-01-12 13:10:00,83.04,83.05,83.03,83.05,207529.0,73.149,73.1578,73.1402,73.1578,207529.0
2021-01-12 13:15:00,83.05,83.05,83.04,83.05,9210.0,73.1578,73.1578,73.149,73.1578,9210.0
2021-01-12 13:20:00,83.05,83.05,83.04,83.05,25464.0,73.1578,73.1578,73.149,73.1578,25464.0
2021-01-12 13:25:00,83.05,83.06,83.04,83.06,24799.0,73.1578,73.1666,73.149,73.1666,24799.0
2021-01-12 13:30:00,83.06,83.07,83.05,83.06,28576.0,73.1666,73.1754,73.1578,73.1666,28576.0
2021-01-12 13:35:00,83.06,83.07,83.06,83.07,39903.0,73.1666,73.1754,73.1666,73.1754,39903.0
2021-01-12 13:40:00,83.07,83.07,83.06,83.06,16165.0,73.1754,73.1754,73.1666,73.1666,16165.0
2021-01-12 13:45:00,83.06,83.07,83.04,83.05,94774.0,73.1666,73.1754,73.149,73.1578,94774.0
2021-01-12 13:50:00,83.04,83.05,83.04,83.05,20861.0,73.149,73.1578,73.149,73.1578,20861.0
2021-01-12 13:55:00,83.05,83.05,83.04,83.05,23598.0,73.1578,73.1578,73.149,73.1578,23598.0
2021-01-12 14:00:00,83.05,83.06,83.04,83.06,13466.0,73.1578,73.1666,73.149,73.1666,13466.0
2021-01-12 14:05:00,83.06,83.06,83.05,83.06,17080.0,73.1666,73.1666,73.1578,73.1666,17080.0
2021-01-12 14:10:00,83.06,83.07,83.05,83.07,22020.0,73.1666,73.1754,73.1578,73.1754,22020.0
2021-01-12 14:15:00,83.06,83.07,83.05,83.06,29801.0,73.1666,73.1754,73.1578,73.1666,29801.0
2021-01-12 14:20:00,83.05,83.06,83.05,83.06,15492.0,73.1578,73.1666,73.1578,73.1666,15492.0
2021-01-12 14:25:00,83.06,83.06,83.05,83.06,16318.0,73.1666,73.1666,73.1578,73.1666,16318.0
2021-01-12 14:30:00,83.06,83.06,83.05,83.06,13520.0,73.1666,73.1666,73.1578,73.1666,13520.0
2021-01-12 14:35:00,83.06,83.06,83.05,83.06,9800.0,73.1666,73.1666,73.1578,73.1666,9800.0
2021-01-12 14:40:00,83.06,83.06,83.05,83.06,10444.0,73.1666,73.1666,73.1578,73.1666,10444.0
2021-01-12 14:45:00,83.06,83.06,83.04,83.05,13112.0,73.1666,73.1666,73.149,73.1578,13112.0
2021-01-12 14:50:00,83.05,83.05,83.03,83.04,144219.0,73.1578,73.1578,73.1402,73.149,144219.0
2021-01-12 14:55:00,83.04,83.05,83.03,83.05,64776.0,73.149,73.1578,73.1402,73.1578,64776.0
2021-01-12 15:00:00,83.05,83.05,83.04,83.05,14030.0,73.1578,73.1578,73.149,73.1578,14030.0
2021-01-12 15:05:00,83.05,83.05,83.04,83.05,10290.0,73.1578,73.1578,73.149,73.1578,10290.0
2021-01-12 15:10:00,83.05,83.05,83.04,83.05,8980.0,73.1578,73.1578,73.149,73.1578,8980.0
2021-01-12 15:15:00,83.05,83.05,83.04,83.05,16259.0,73.1578,73.1578,73.149,73.1578,16259.0
2021-01-12 15:20:00,83.05,83.07,83.04,83.06,42162.0,73.1578,73.1754,73.149,73.1666,42162.0
2021-01-12 15:25:00,83.06,83.07,83.05,83.05,24482.0,73.1666,73.1754,73.1578,73.1578,24482.0
2021-01-12 15:30:00,83.06,83.07,83.05,83.06,26479.0,73.1666,73.1754,73.1578,73.1666,26479.0
2021-01-12 15:35:00,83.06,83.07,83.06,83.06,22962.0,73.1666,73.1754,73.1666,73.1666,22962.0
2021-01-12 15:40:00,83.06,83.07,83.06,83.07,35855.0,73.1666,73.1754,73.1666,73.1754,35855.0
2021-01-12 15:45:00,83.07,83.07,83.06,83.06,37062.0,73.1754,73.1754,73.1666,73.1666,37062.0
2021-01-12 15:50:00,83.06,83.07,83.06,83.07,52145.0,73.1666,73.1754,73.1666,73.1754,52145.0
2021-01-12 15:55:00,83.07,83.07,83.06,83.07,64107.0,73.1754,73.1754,73.1666,73.1754,64107.0
2021-01-13 09:30:00,83.08,83.09,83.07,83.08,43482.0,73.1842,73.193,73.1754,73.1842,43482.0
2021-01-13 09:35:00,83.08,83.08,83.07,83.08,32361.0,73.1842,73.1842,73.1754,73.1842,32361.0
2021-01-13 09:40:00,83.08,83.1,83.07,83.09,64669.0,73.1842,73.2019,73.1754,73.193,64669.0
2021-01-13 09:45:00,83.1,83.11,83.09,83.1,29082.0,73.2019,73.2107,73.193,73.2019,29082.0
2021-01-13 09:50:00,83.11,83.11,83.1,83.11,43896.0,73.2107,73.2107,73.2019,73.2107,43896.0
2021-01-13 09:55:00,83.11,83.11,83.1,83.11,68122.0,73.2107,73.2107,73.2019,73.2107,68122.0
2021-01-13 10:00:00,83.11,83.12,83.1,83.12,75076.0,73.2107,73.2195,73.2019,73.2195,75076.0
2021-01-13 10:05:00,83.12,83.12,83.11,83.12,57408.0,73.2195,73.2195,73.2107,73.2195,57408.0
2021-01-13 10:10:00,83.12,83.12,83.11,83.12,33939.0,73.2195,73.2195,73.2107,73.2195,33939.0
2021-01-13 10:15:00,83.12,83.12,83.11,83.12,48631.0,73.2195,73.2195,73.2107,73.2195,48631.0
2021-01-13 10:20:00,83.12,83.12,83.11,83.11,34447.0,73.2195,73.2195,73.2107,73.2107,34447.0
2021-01-13 10:25:00,83.12,83.12,83.11,83.12,34807.0,73.2195,73.2195,73.2107,73.2195,34807.0
2021-01-13 10:30:00,83.11,83.12,83.11,83.12,33582.0,73.2107,73.2195,73.2107,73.2195,33582.0
2021-01-13 10:35:00,83.12,83.13,83.11,83.12,90147.0,73.2195,73.2283,73.2107,73.2195,90147.0
2021-01-13 10:40:00,83.13,83.13,83.12,83.13,30196.0,73.2283,73.2283,73.2195,73.2283,30196.0
2021-01-13 10:45:00,83.13,83.13,83.12,83.13,36115.0,73.2283,73.2283,73.2195,73.2283,36115.0
2021-01-13 10:50:00,83.13,83.14,83.12,83.14,90946.0,73.2283,73.2371,73.2195,73.2371,90946.0
2021-01-13 10:55:00,83.13,83.14,83.13,83.14,43005.0,73.2283,73.2371,73.2283,73.2371,43005.0
2021-01-13 11:00:00,83.13,83.14,83.13,83.14,40112.0,73.2283,73.2371,73.2283,73.2371,40112.0
2021-01-13 11:05:00,83.13,83.14,83.13,83.14,31895.0,73.2283,73.2371,73.2283,73.2371,31895.0
2021-01-13 11:10:00,83.14,83.14,83.13,83.14,31331.0,73.2371,73.2371,73.2283,73.2371,31331.0
2021-01-13 11:15:00,83.14,83.14,83.13,83.14,33161.0,73.2371,73.2371,73.2283,73.2371,33161.0
2021-01-13 11:20:00,83.14,83.14,83.13,83.14,42038.0,73.2371,73.2371,73.2283,73.2371,42038.0
2021-01-13 11:25:00,83.14,83.14,83.13,83.14,48275.0,73.2371,73.2371,73.2283,73.2371,48275.0
2021-01-13 11:30:00,83.14,83.14,83.13,83.14,5395.0,73.2371,73.2371,73.2283,73.2371,5395.0
2021-01-13 11:35:00,83.13,83.14,83.13,83.14,15849.0,73.2283,73.2371,73.2283,73.2371,15849.0
2021-01-13 11:40:00,83.14,83.14,83.13,83.14,22952.0,73.2371,73.2371,73.2283,73.2371,22952.0
2021-01-13 11:45:00,83.14,83.14,83.13,83.14,16773.0,73.2371,73.2371,73.2283,73.2371,16773.0
2021-01-13 11:50:00,83.14,83.14,83.13,83.13,18417.0,73.2371,73.2371,73.2283,73.2283,18417.0
2021-01-13 11:55:00,83.14,83.14,83.12,83.13,74479.0,73.2371,73.2371,73.2195,73.2283,74479.0
2021-01-13 12:00:00,83.13,83.14,83.12,83.13,16458.0,73.2283,73.2371,73.2195,73.2283,16458.0
2021-01-13 12:05:00,83.14,83.14,83.13,83.13,8377.0,73.2371,73.2371,73.2283,73.2283,8377.0
2021-01-13 12:10:00,83.14,83.14,83.13,83.13,10797.0,73.2371,73.2371,73.2283,73.2283,10797.0
2021-01-13 12:15:00,83.13,83.14,83.13,83.14,13543.0,73.2283,73.2371,73.2283,73.2371,13543.0
2021-01-13 12:20:00,83.14,83.14,83.13,83.13,16029.0,73.2371,73.2371,73.2283,73.2283,16029.0
2021-01-13 12:25:00,83.14,83.15,83.13,83.14,95028.0,73.2371,73.2459,73.2283,73.2371,95028.0
2021-01-13 12:30:00,83.15,83.15,83.14,83.14,16544.0,73.2459,73.2459,73.2371,73.2371,16544.0
2021-01-13 12:35:00,83.15,83.15,83.13,83.14,26221.0,73.2459,73.2459,73.2283,73.2371,26221.0
2021-01-13 12:40:00,83.13,83.15,83.13,83.14,20549.0,73.2283,73.2459,73.2283,73.2371,20549.0
2021-01-13 12:45:00,83.14,83.15,83.14,83.15,29539.0,73.2371,73.2459,73.2371,73.2459,29539.0
2021-01-13 12:50:00,83.15,83.15,83.14,83.14,10923.0,73.2459,73.2459,73.2371,73.2371,10923.0
2021-01-13 12:55:00,83.15,83.15,83.13,83.13,25847.0,73.2459,73.2459,73.2283,73.2283,25847.0
2021-01-13 13:00:00,83.14,83.16,83.14,83.15,28312.0,73.2371,73.2547,73.2371,73.2459,28312.0
2021-01-13 13:05:00,83.16,83.16,83.15,83.15,35130.0,73.2547,73.2547,73.2459,73.2459,35130.0
2021-01-13 13:10:00,83.15,83.17,83.15,83.16,38185.0,73.2459,73.2635,73.2459,73.2547,38185.0
2021-01-13 13:15:00,83.15,83.16,83.15,83.16,16249.0,73.2459,73.2547,73.2459,73.2547,16249.0
2021-01-13 13:20:00,83.16,83.16,83.15,83.16,34947.0,73.2547,73.2547,73.2459,73.2547,34947.0
2021-01-13 13:25:00,83.16,83.16,83.15,83.16,30988.0,73.2547,73.2547,73.2459,73.2547,30988.0
2021-01-13 13:30:00,83.16,83.16,83.15,83.16,11298.0,73.2547,73.2547,73.2459,73.2547,11298.0
2021-01-13 13:35:00,83.16,83.16,83.15,83.16,13342.0,73.2547,73.2547,73.2459,73.2547,13342.0
2021-01-13 13:40:00,83.16,83.16,83.15,83.16,8529.0,73.2547,73.2547,73.2459,73.2547,8529.0
2021-01-13 13:45:00,83.15,83.16,83.15,83.16,10866.0,73.2459,73.2547,73.2459,73.2547,10866.0
2021-01-13 13:50:00,83.15,83.16,83.15,83.15,56369.0,73.2459,73.2547,73.2459,73.2459,56369.0
2021-01-13 13:55:00,83.15,83.16,83.15,83.15,31418.0,73.2459,73.2547,73.2459,73.2459,31418.0
2021-01-13 14:00:00,83.16,83.16,83.15,83.15,53909.0,73.2547,73.2547,73.2459,73.2459,53909.0
2021-01-13 14:05:00,83.15,83.16,83.15,83.15,45175.0,73.2459,73.2547,73.2459,73.2459,45175.0
2021-01-13 14:10:00,83.15,83.16,83.15,83.15,18665.0,73.2459,73.2547,73.2459,73.2459,18665.0
2021-01-13 14:15:00,83.15,83.16,83.15,83.16,25104.0,73.2459,73.2547,73.2459,73.2547,25104.0
2021-01-13 14:20:00,83.16,83.16,83.15,83.16,5065.0,73.2547,73.2547,73.2459,73.2547,5065.0
2021-01-13 14:25:00,83.16,83.16,83.15,83.16,23721.0,73.2547,73.2547,73.2459,73.2547,23721.0
2021-01-13 14:30:00,83.16,83.17,83.15,83.17,26538.0,73.2547,73.2635,73.2459,73.2635,26538.0
2021-01-13 14:35:00,83.17,83.17,83.16,83.16,9087.0,73.2635,73.2635,73.2547,73.2547,9087.0
2021-01-13 14:40:00,83.17,83.17,83.15,83.16,10078.0,73.2635,73.2635,73.2459,73.2547,10078.0
2021-01-13 14:45:00,83.16,83.16,83.15,83.16,13955.0,73.2547,73.2547,73.2459,73.2547,13955.0
2021-01-13 14:50:00,83.16,83.16,83.15,83.16,7609.0,73.2547,73.2547,73.2459,73.2547,7609.0
2021-01-13 14:55:00,83.16,83.16,83.15,83.16,8602.0,73.2547,73.2547,73.2459,73.2547,8602.0
2021-01-13 15:00:00,83.15,83.16,83.15,83.16,25001.0,73.2459,73.2547,73.2459,73.2547,25001.0
2021-01-13 15:05:00,83.16,83.16,83.15,83.15,13889.0,73.2547,73.2547,73.2459,73.2459,13889.0
2021-01-13 15:10:00,83.16,83.16,83.15,83.16,23364.0,73.2547,73.2547,73.2459,73.2547,23364.0
2021-01-13 15:15:00,83.15,83.16,83.15,83.16,19210.0,73.2459,73.2547,73.2459,73.2547,19210.0
2021-01-13 15:20:00,83.16,83.16,83.15,83.16,38845.0,73.2547,73.2547,73.2459,73.2547,38845.0
2021-01-13 15:25:00,83.16,83.16,83.15,83.16,19151.0,73.2547,73.2547,73.2459,73.2547,19151.0
2021-01-13 15:30:00,83.16,83.16,83.15,83.16,27491.0,73.2547,73.2547,73.2459,73.2547,27491.0
2021-01-13 15:35:00,83.16,83.16,83.15,83.16,34861.0,73.2547,73.2547,73.2459,73.2547,34861.0
2021-01-13 15:40:00,83.16,83.16,83.14,83.15,41922.0,73.2547,73.2547,73.2371,73.2459,41922.0
2021-01-13 15:45:00,83.15,83.16,83.15,83.15,40557.0,73.2459,73.2547,73.2459,73.2459,40557.0
2021-01-13 15:50:00,83.16,83.16,83.14,83.15,48303.0,73.2547,73.2547,73.2371,73.2459,48303.0
2021-01-13 15:55:00,83.15,83.15,83.14,83.15,71155.0,73.2459,73.2459,73.2371,73.2459,71155.0
2021-01-14 09:30:00,83.15,83.16,83.13,83.15,57445.0,73.2459,73.2547,73.2283,73.2459,57445.0
2021-01-14 09:35:00,83.15,83.15,83.13,83.14,13469.0,73.2459,73.2459,73.2283,73.2371,13469.0
2021-01-14 09:40:00,83.14,83.14,83.13,83.14,7888.0,73.2371,73.2371,73.2283,73.2371,7888.0
2021-01-14 09:45:00,83.13,83.14,83.12,83.14,48840.0,73.2283,73.2371,73.2195,73.2371,48840.0
2021-01-14 09:50:00,83.14,83.14,83.13,83.13,87870.0,73.2371,73.2371,73.2283,73.2283,87870.0
2021-01-14 09:55:00,83.14,83.14,83.13,83.13,17056.0,73.2371,73.2371,73.2283,73.2283,17056.0
2021-01-14 10:00:00,83.13,83.14,83.12,83.13,15899.0,73.2283,73.2371,73.2195,73.2283,15899.0
2021-01-14 10:05:00,83.12,83.13,83.12,83.13,14281.0,73.2195,73.2283,73.2195,73.2283,14281.0
2021-01-14 10:10:00,83.13,83.13,83.12,83.13,64753.0,73.2283,73.2283,73.2195,73.2283,64753.0
2021-01-14 10:15:00,83.13,83.13,83.12,83.13,14046.0,73.2283,73.2283,73.2195,73.2283,14046.0
2021-01-14 10:20:00,83.13,83.14,83.12,83.13,40936.0,73.2283,73.2371,73.2195,73.2283,40936.0
2021-01-14 10:25:00,83.14,83.14,83.13,83.14,67734.0,73.2371,73.2371,73.2283,73.2371,67734.0
2021-01-14 10:30:00,83.14,83.14,83.13,83.14,11325.0,73.2371,73.2371,73.2283,73.2371,11325.0
2021-01-14 10:35:00,83.14,83.15,83.13,83.15,89833.0,73.2371,73.2459,73.2283,73.2459,89833.0
2021-01-14 10:40:00,83.15,83.16,83.14,83.16,28560.0,73.2459,73.2547,73.2371,73.2547,28560.0
2021-01-14 10:45:00,83.16,83.16,83.15,83.16,20340.0,73.2547,73.2547,73.2459,73.2547,20340.0
2021-01-14 10:50:00,83.16,83.16,83.15,83.16,54370.0,73.2547,73.2547,73.2459,73.2547,54370.0
2021-01-14 10:55:00,83.16,83.16,83.15,83.15,14955.0,73.2547,73.2547,73.2459,73.2459,14955.0
2021-01-14 11:00:00,83.16,83.16,83.15,83.16,17736.0,73.2547,73.2547,73.2459,73.2547,17736.0
2021-01-14 11:05:00,83.16,83.16,83.15,83.16,7440.0,73.2547,73.2547,73.2459,73.2547,7440.0
2021-01-14 11:10:00,83.16,83.16,83.15,83.16,38030.0,73.2547,73.2547,73.2459,73.2547,38030.0
2021-01-14 11:15:00,83.16,83.16,83.15,83.16,22242.0,73.2547,73.2547,73.2459,73.2547,22242.0
2021-01-14 11:20:00,83.16,83.16,83.15,83.16,23718.0,73.2547,73.2547,73.2459,73.2547,23718.0
2021-01-14 11:25:00,83.16,83.17,83.15,83.17,29093.0,73.2547,73.2635,73.2459,73.2635,29093.0
2021-01-14 11:30:00,83.17,83.17,83.16,83.16,27014.0,73.2635,73.2635,73.2547,73.2547,27014.0
2021-01-14 11:35:00,83.16,83.17,83.16,83.16,53044.0,73.2547,73.2635,73.2547,73.2547,53044.0
2021-01-14 11:40:00,83.17,83.17,83.16,83.17,18484.0,73.2635,73.2635,73.2547,73.2635,18484.0
2021-01-14 11:45:00,83.17,83.17,83.16,83.17,53775.0,73.2635,73.2635,73.2547,73.2635,53775.0
2021-01-14 11:50:00,83.17,83.17,83.16,83.16,8084.0,73.2635,73.2635,73.2547,73.2547,8084.0
2021-01-14 11:55:00,83.17,83.17,83.16,83.17,122956.0,73.2635,73.2635,73.2547,73.2635,122956.0
2021-01-14 12:00:00,83.17,83.17,83.16,83.17,21996.0,73.2635,73.2635,73.2547,73.2635,21996.0
2021-01-14 12:05:00,83.17,83.17,83.16,83.17,20365.0,73.2635,73.2635,73.2547,73.2635,20365.0
2021-01-14 12:10:00,83.17,83.17,83.16,83.17,19608.0,73.2635,73.2635,73.2547,73.2635,19608.0
2021-01-14 12:15:00,83.16,83.17,83.16,83.17,16175.0,73.2547,73.2635,73.2547,73.2635,16175.0
2021-01-14 12:20:00,83.17,83.17,83.16,83.16,35160.0,73.2635,73.2635,73.2547,73.2547,35160.0
2021-01-14 12:25:00,83.16,83.17,83.16,83.17,11209.0,73.2547,73.2635,73.2547,73.2635,11209.0
2021-01-14 12:30:00,83.16,83.17,83.16,83.17,20832.0,73.2547,73.2635,73.2547,73.2635,20832.0
2021-01-14 12:35:00,83.17,83.17,83.16,83.17,15364.0,73.2635,73.2635,73.2547,73.2635,15364.0
2021-01-14 12:40:00,83.17,83.17,83.16,83.17,8866.0,73.2635,73.2635,73.2547,73.2635,8866.0
2021-01-14 12:45:00,83.17,83.18,83.16,83.17,49096.0,73.2635,73.2723,73.2547,73.2635,49096.0
2021-01-14 12:50:00,83.17,83.18,83.17,83.17,14791.0,73.2635,73.2723,73.2635,73.2635,14791.0
2021-01-14 12:55:00,83.17,83.18,83.17,83.18,28814.0,73.2635,73.2723,73.2635,73.2723,28814.0
2021-01-14 13:00:00,83.17,83.18,83.16,83.16,86387.0,73.2635,73.2723,73.2547,73.2547,86387.0
2021-01-14 13:05:00,83.17,83.17,83.16,83.16,30766.0,73.2635,73.2635,73.2547,73.2547,30766.0
2021-01-14 13:10:00,83.16,83.17,83.15,83.16,42480.0,73.2547,73.2635,73.2459,73.2547,42480.0
2021-01-14 13:15:00,83.16,83.16,83.14,83.14,15639.0,73.2547,73.2547,73.2371,73.2371,15639.0
2021-01-14 13:20:00,83.15,83.17,83.14,83.15,43169.0,73.2459,73.2635,73.2371,73.2459,43169.0
2021-01-14 13:25:00,83.16,83.16,83.15,83.16,9997.0,73.2547,73.2547,73.2459,73.2547,9997.0
2021-01-14 13:30:00,83.16,83.16,83.15,83.16,15287.0,73.2547,73.2547,73.2459,73.2547,15287.0
2021-01-14 13:35:00,83.16,83.16,83.15,83.16,23225.0,73.2547,73.2547,73.2459,73.2547,23225.0
2021-01-14 13:40:00,83.16,83.16,83.15,83.15,287277.0,73.2547,73.2547,73.2459,73.2459,287277.0
2021-01-14 13:45:00,83.16,83.16,83.15,83.16,15940.0,73.2547,73.2547,73.2459,73.2547,15940.0
2021-01-14 13:50:00,83.15,83.16,83.15,83.15,20678.0,73.2459,73.2547,73.2459,73.2459,20678.0
2021-01-14 13:55:00,83.16,83.16,83.14,83.14,29555.0,73.2547,73.2547,73.2371,73.2371,29555.0
2021-01-14 14:00:00,83.15,83.15,83.14,83.15,31582.0,73.2459,73.2459,73.2371,73.2459,31582.0
2021-01-14 14:05:00,83.14,83.14,83.12,83.12,64986.0,73.2371,73.2371,73.2195,73.2195,64986.0
2021-01-14 14:10:00,83.13,83.13,83.12,83.13,54702.0,73.2283,73.2283,73.2195,73.2283,54702.0
2021-01-14 14:15:00,83.13,83.13,83.12,83.12,13225.0,73.2283,73.2283,73.2195,73.2195,13225.0
2021-01-14 14:20:00,83.13,83.14,83.12,83.14,23334.0,73.2283,73.2371,73.2195,73.2371,23334.0
2021-01-14 14:25:00,83.14,83.14,83.12,83.13,34254.0,73.2371,73.2371,73.2195,73.2283,34254.0
2021-01-14 14:30:00,83.13,83.13,83.12,83.13,29245.0,73.2283,73.2283,73.2195,73.2283,29245.0
2021-01-14 14:35:00,83.13,83.13,83.12,83.13,17694.0,73.2283,73.2283,73.2195,73.2283,17694.0
2021-01-14 14:40:00,83.13,83.13,83.12,83.13,25648.0,73.2283,73.2283,73.2195,73.2283,25648.0
2021-01-14 14:45:00,83.13,83.13,83.12,83.13,30732.0,73.2283,73.2283,73.2195,73.2283,30732.0
2021-01-14 14:50:00,83.13,83.13,83.12,83.13,101392.0,73.2283,73.2283,73.2195,73.2283,101392.0
2021-01-14 14:55:00,83.13,83.13,83.12,83.13,35957.0,73.2283,73.2283,73.2195,73.2283,35957.0
2021-01-14 15:00:00,83.13,83.13,83.12,83.13,79458.0,73.2283,73.2283,73.2195,73.2283,79458.0
2021-01-14 15:05:00,83.12,83.13,83.12,83.13,18845.0,73.2195,73.2283,73.2195,73.2283,18845.0
2021-01-14 15:10:00,83.13,83.13,83.12,83.13,12487.0,73.2283,73.2283,73.2195,73.2283,12487.0
2021-01-14 15:15:00,83.13,83.13,83.12,83.13,14642.0,73.2283,73.2283,73.2195,73.2283,14642.0
2021-01-14 15:20:00,83.12,83.13,83.11,83.12,29776.0,73.2195,73.2283,73.2107,73.2195,29776.0
2021-01-14 15:25:00,83.12,83.12,83.1,83.11,20573.0,73.2195,73.2195,73.2019,73.2107,20573.0
2021-01-14 15:30:00,83.11,83.12,83.1,83.12,54667.0,73.2107,73.2195,73.2019,73.2195,54667.0
2021-01-14 15:35:00,83.12,83.12,83.11,83.12,32843.0,73.2195,73.2195,73.2107,73.2195,32843.0
2021-01-14 15:40:00,83.12,83.12,83.11,83.12,80734.0,73.2195,73.2195,73.2107,73.2195,80734.0
2021-01-14 15:45:00,83.12,83.12,83.11,83.12,64698.0,73.2195,73.2195,73.2107,73.2195,64698.0
2021-01-14 15:50:00,83.12,83.12,83.11,83.12,47522.0,73.2195,73.2195,73.2107,73.2195,47522.0
2021-01-14 15:55:00,83.12,83.12,83.1,83.11,57463.0,73.2195,73.2195,73.2019,73.2107,57463.0
2021-01-15 09:30:00,83.17,83.17,83.11,83.12,78236.0,73.2635,73.2635,73.2107,73.2195,78236.0
2021-01-15 09:35:00,83.13,83.13,83.11,83.12,27133.0,73.2283,73.2283,73.2107,73.2195,27133.0
2021-01-15 09:40:00,83.12,83.12,83.1,83.12,141320.0,73.2195,73.2195,73.2019,73.2195,141320.0
2021-01-15 09:45:00,83.11,83.12,83.1,83.11,25142.0,73.2107,73.2195,73.2019,73.2107,25142.0
2021-01-15 09:50:00,83.11,83.11,83.1,83.11,16007.0,73.2107,73.2107,73.2019,73.2107,16007.0
2021-01-15 09:55:00,83.11,83.11,83.1,83.1,27300.0,73.2107,73.2107,73.2019,73.2019,27300.0
2021-01-15 10:00:00,83.11,83.11,83.09,83.09,78320.0,73.2107,73.2107,73.193,73.193,78320.0
2021-01-15 10:05:00,83.1,83.1,83.09,83.1,35696.0,73.2019,73.2019,73.193,73.2019,35696.0
2021-01-15 10:10:00,83.09,83.11,83.08,83.11,65770.0,73.193,73.2107,73.1842,73.2107,65770.0
2021-01-15 10:15:00,83.1,83.11,83.1,83.11,11829.0,73.2019,73.2107,73.2019,73.2107,11829.0
2021-01-15 10:20:00,83.11,83.12,83.1,83.11,18486.0,73.2107,73.2195,73.2019,73.2107,18486.0
2021-01-15 10:25:00,83.1,83.11,83.09,83.1,88415.0,73.2019,73.2107,73.193,73.2019,88415.0
2021-01-15 10:30:00,83.1,83.11,83.09,83.11,26882.0,73.2019,73.2107,73.193,73.2107,26882.0
2021-01-15 10:35:00,83.11,83.11,83.1,83.11,27751.0,73.2107,73.2107,73.2019,73.2107,27751.0
2021-01-15 10:40:00,83.11,83.12,83.11,83.12,136565.0,73.2107,73.2195,73.2107,73.2195,136565.0
2021-01-15 10:45:00,83.12,83.12,83.1,83.11,9416.0,73.2195,73.2195,73.2019,73.2107,9416.0
2021-01-15 10:50:00,83.11,83.11,83.1,83.11,19417.0,73.2107,73.2107,73.2019,73.2107,19417.0
2021-01-15 10:55:00,83.1,83.11,83.1,83.11,9241.0,73.2019,73.2107,73.2019,73.2107,9241.0
2021-01-15 11:00:00,83.11,83.12,83.1,83.11,68389.0,73.2107,73.2195,73.2019,73.2107,68389.0
2021-01-15 11:05:00,83.11,83.12,83.11,83.12,17471.0,73.2107,73.2195,73.2107,73.2195,17471.0
2021-01-15 11:10:00,83.11,83.12,83.11,83.12,20873.0,73.2107,73.2195,73.2107,73.2195,20873.0
2021-01-15 11:15:00,83.12,83.12,83.11,83.12,5626.0,73.2195,73.2195,73.2107,73.2195,5626.0
2021-01-15 11:20:00,83.12,83.12,83.11,83.12,26469.0,73.2195,73.2195,73.2107,73.2195,26469.0
2021-01-15 11:25:00,83.12,83.12,83.11,83.11,32997.0,73.2195,73.2195,73.2107,73.2107,32997.0
2021-01-15 11:30:00,83.11,83.12,83.11,83.12,19030.0,73.2107,73.2195,73.2107,73.2195,19030.0
2021-01-15 11:35:00,83.12,83.12,83.11,83.12,15563.0,73.2195,73.2195,73.2107,73.2195,15563.0
2021-01-15 11:40:00,83.12,83.13,83.11,83.13,31747.0,73.2195,73.2283,73.2107,73.2283,31747.0
2021-01-15 11:45:00,83.12,83.13,83.12,83.13,19550.0,73.2195,73.2283,73.2195,73.2283,19550.0
2021-01-15 11:50:00,83.13,83.13,83.12,83.13,22924.0,73.2283,73.2283,73.2195,73.2283,22924.0
2021-01-15 11:55:00,83.12,83.13,83.12,83.13,22025.0,73.2195,73.2283,73.2195,73.2283,22025.0
2021-01-15 12:00:00,83.13,83.13,83.12,83.13,19085.0,73.2283,73.2283,73.2195,73.2283,19085.0
2021-01-15 12:05:00,83.13,83.13,83.12,83.13,7255.0,73.2283,73.2283,73.2195,73.2283,7255.0
2021-01-15 12:10:00,83.13,83.13,83.11,83.12,6491.0,73.2283,73.2283,73.2107,73.2195,6491.0
2021-01-15 12:15:00,83.12,83.13,83.11,83.13,42787.0,73.2195,73.2283,73.2107,73.2283,42787.0
2021-01-15 12:20:00,83.13,83.13,83.12,83.13,13137.0,73.2283,73.2283,73.2195,73.2283,13137.0
2021-01-15 12:25:00,83.13,83.13,83.12,83.13,10054.0,73.2283,73.2283,73.2195,73.2283,10054.0
2021-01-15 12:30:00,83.12,83.13,83.12,83.13,10772.0,73.2195,73.2283,73.2195,73.2283,10772.0
2021-01-15 12:35:00,83.12,83.13,83.12,83.13,4504.0,73.2195,73.2283,73.2195,73.2283,4504.0
2021-01-15 12:40:00,83.12,83.13,83.12,83.13,12342.0,73.2195,73.2283,73.2195,73.2283,12342.0
2021-01-15 12:45:00,83.13,83.13,83.11,83.12,16007.0,73.2283,73.2283,73.2107,73.2195,16007.0
2021-01-15 12:50:00,83.11,83.13,83.11,83.13,62646.0,73.2107,73.2283,73.2107,73.2283,62646.0
2021-01-15 12:55:00,83.13,83.13,83.12,83.13,9156.0,73.2283,73.2283,73.2195,73.2283,9156.0
2021-01-15 13:00:00,83.13,83.13,83.12,83.13,5886.0,73.2283,73.2283,73.2195,73.2283,5886.0
2021-01-15 13:05:00,83.12,83.13,83.12,83.13,57385.0,73.2195,73.2283,73.2195,73.2283,57385.0
2021-01-15 13:10:00,83.13,83.13,83.12,83.12,13075.0,73.2283,73.2283,73.2195,73.2195,13075.0
2021-01-15 13:15:00,83.13,83.13,83.12,83.13,13131.0,73.2283,73.2283,73.2195,73.2283,13131.0
2021-01-15 13:20:00,83.13,83.13,83.12,83.12,13351.0,73.2283,73.2283,73.2195,73.2195,13351.0
2021-01-15 13:25:00,83.13,83.13,83.12,83.13,24124.0,73.2283,73.2283,73.2195,73.2283,24124.0
2021-01-15 13:30:00,83.13,83.13,83.12,83.13,21264.0,73.2283,73.2283,73.2195,73.2283,21264.0
2021-01-15 13:35:00,83.13,83.13,83.12,83.13,12633.0,73.2283,73.2283,73.2195,73.2283,12633.0
2021-01-15 13:40:00,83.13,83.13,83.12,83.13,10549.0,73.2283,73.2283,73.2195,73.2283,10549.0
2021-01-15 13:45:00,83.12,83.13,83.12,83.12,12262.0,73.2195,73.2283,73.2195,73.2195,12262.0
2021-01-15 13:50:00,83.13,83.13,83.12,83.13,25184.0,73.2283,73.2283,73.2195,73.2283,25184.0
2021-01-15 13:55:00,83.12,83.13,83.12,83.13,8469.0,73.2195,73.2283,73.2195,73.2283,8469.0
2021-01-15 14:00:00,83.12,83.13,83.12,83.12,18281.0,73.2195,73.2283,73.2195,73.2195,18281.0
2021-01-15 14:05:00,83.13,83.13,83.12,83.13,6904.0,73.2283,73.2283,73.2195,73.2283,6904.0
2021-01-15 14:10:00,83.13,83.13,83.12,83.13,58049.0,73.2283,73.2283,73.2195,73.2283,58049.0
2021-01-15 14:15:00,83.13,83.13,83.12,83.12,53257.0,73.2283,73.2283,73.2195,73.2195,53257.0
2021-01-15 14:20:00,83.12,83.13,83.12,83.13,199076.0,73.2195,73.2283,73.2195,73.2283,199076.0
2021-01-15 14:25:00,83.13,83.13,83.12,83.12,31951.0,73.2283,73.2283,73.2195,73.2195,31951.0
2021-01-15 14:30:00,83.12,83.13,83.12,83.12,60509.0,73.2195,73.2283,73.2195,73.2195,60509.0
2021-01-15 14:35:00,83.13,83.13,83.12,83.13,11600.0,73.2283,73.2283,73.2195,73.2283,11600.0
2021-01-15 14:40:00,83.12,83.13,83.12,83.13,21939.0,73.2195,73.2283,73.2195,73.2283,21939.0
2021-01-15 14:45:00,83.13,83.13,83.12,83.13,15347.0,73.2283,73.2283,73.2195,73.2283,15347.0
2021-01-15 14:50:00,83.13,83.13,83.12,83.13,29644.0,73.2283,73.2283,73.2195,73.2283,29644.0
2021-01-15 14:55:00,83.13,83.13,83.12,83.13,52372.0,73.2283,73.2283,73.2195,73.2283,52372.0
2021-01-15 15:00:00,83.13,83.13,83.12,83.13,23234.0,73.2283,73.2283,73.2195,73.2283,23234.0
2021-01-15 15:05:00,83.13,83.13,83.12,83.13,23568.0,73.2283,73.2283,73.2195,73.2283,23568.0
2021-01-15 15:10:00,83.13,83.13,83.12,83.13,23835.0,73.2283,73.2283,73.2195,73.2283,23835.0
2021-01-15 15:15:00,83.12,83.13,83.12,83.13,22836.0,73.2195,73.2283,73.2195,73.2283,22836.0
2021-01-15 15:20:00,83.13,83.13,83.12,83.13,23711.0,73.2283,73.2283,73.2195,73.2283,23711.0
2021-01-15 15:25:00,83.13,83.13,83.12,83.12,35393.0,73.2283,73.2283,73.2195,73.2195,35393.0
2021-01-15 15:30:00,83.13,83.13,83.12,83.12,23162.0,73.2283,73.2283,73.2195,73.2195,23162.0
2021-01-15 15:35:00,83.12,83.13,83.12,83.12,39130.0,73.2195,73.2283,73.2195,73.2195,39130.0
2021-01-15 15:40:00,83.12,83.13,83.12,83.12,41125.0,73.2195,73.2283,73.2195,73.2195,41125.0
2021-01-15 15:45:00,83.12,83.13,83.11,83.12,51996.0,73.2195,73.2283,73.2107,73.2195,51996.0
2021-01-15 15:50:00,83.12,83.12,83.11,83.11,82138.0,73.2195,73.2195,73.2107,73.2107,82138.0
2021-01-15 15:55:00,83.11,83.12,83.11,83.12,88380.0,73.2107,73.2195,73.2107,73.2195,88380.0
2021-01-19 09:30:00,83.11,83.11,83.08,83.09,191872.0,73.2107,73.2107,73.1842,73.193,191872.0
2021-01-19 09:35:00,83.1,83.12,83.09,83.11,53853.0,73.2019,73.2195,73.193,73.2107,53853.0
2021-01-19 09:40:00,83.11,83.11,83.1,83.11,48397.0,73.2107,73.2107,73.2019,73.2107,48397.0
2021-01-19 09:45:00,83.11,83.11,83.1,83.11,83452.0,73.2107,73.2107,73.2019,73.2107,83452.0
2021-01-19 09:50:00,83.11,83.11,83.1,83.11,14544.0,73.2107,73.2107,73.2019,73.2107,14544.0
2021-01-19 09:55:00,83.11,83.11,83.1,83.11,13880.0,73.2107,73.2107,73.2019,73.2107,13880.0
2021-01-19 10:00:00,83.11,83.11,83.09,83.1,80121.0,73.2107,73.2107,73.193,73.2019,80121.0
2021-01-19 10:05:00,83.1,83.12,83.09,83.09,111865.0,73.2019,73.2195,73.193,73.193,111865.0
2021-01-19 10:10:00,83.1,83.1,83.09,83.1,48069.0,73.2019,73.2019,73.193,73.2019,48069.0
2021-01-19 10:15:00,83.1,83.1,83.08,83.09,225500.0,73.2019,73.2019,73.1842,73.193,225500.0
2021-01-19 10:20:00,83.09,83.09,83.08,83.09,8570.0,73.193,73.193,73.1842,73.193,8570.0
2021-01-19 10:25:00,83.09,83.1,83.08,83.09,271304.0,73.193,73.2019,73.1842,73.193,271304.0
2021-01-19 10:30:00,83.09,83.09,83.08,83.09,15678.0,73.193,73.193,73.1842,73.193,15678.0
2021-01-19 10:35:00,83.08,83.09,83.08,83.09,23124.0,73.1842,73.193,73.1842,73.193,23124.0
2021-01-19 10:40:00,83.09,83.1,83.08,83.09,182906.0,73.193,73.2019,73.1842,73.193,182906.0
2021-01-19 10:45:00,83.09,83.09,83.08,83.09,13884.0,73.193,73.193,73.1842,73.193,13884.0
2021-01-19 10:50:00,83.09,83.09,83.08,83.09,11857.0,73.193,73.193,73.1842,73.193,11857.0
2021-01-19 10:55:00,83.09,83.09,83.08,83.08,37669.0,73.193,73.193,73.1842,73.1842,37669.0
2021-01-19 11:00:00,83.09,83.09,83.08,83.09,18495.0,73.193,73.193,73.1842,73.193,18495.0
2021-01-19 11:05:00,83.09,83.09,83.08,83.09,8543.0,73.193,73.193,73.1842,73.193,8543.0
2021-01-19 11:10:00,83.09,83.09,83.08,83.09,10737.0,73.193,73.193,73.1842,73.193,10737.0
2021-01-19 11:15:00,83.08,83.09,83.08,83.09,19431.0,73.1842,73.193,73.1842,73.193,19431.0
2021-01-19 11:20:00,83.09,83.11,83.08,83.09,179087.0,73.193,73.2107,73.1842,73.193,179087.0
2021-01-19 11:25:00,83.1,83.1,83.08,83.09,410671.0,73.2019,73.2019,73.1842,73.193,410671.0
2021-01-19 11:30:00,83.09,83.1,83.08,83.1,36827.0,73.193,73.2019,73.1842,73.2019,36827.0
2021-01-19 11:35:00,83.1,83.1,83.09,83.09,110712.0,73.2019,73.2019,73.193,73.193,110712.0
2021-01-19 11:40:00,83.09,83.1,83.09,83.09,52466.0,73.193,73.2019,73.193,73.193,52466.0
2021-01-19 11:45:00,83.1,83.1,83.09,83.09,54679.0,73.2019,73.2019,73.193,73.193,54679.0
2021-01-19 11:50:00,83.09,83.1,83.08,83.09,72502.0,73.193,73.2019,73.1842,73.193,72502.0
2021-01-19 11:55:00,83.09,83.09,83.08,83.09,72648.0,73.193,73.193,73.1842,73.193,72648.0
2021-01-19 12:00:00,83.09,83.1,83.08,83.09,40702.0,73.193,73.2019,73.1842,73.193,40702.0
2021-01-19 12:05:00,83.09,83.1,83.08,83.09,74453.0,73.193,73.2019,73.1842,73.193,74453.0
2021-01-19 12:10:00,83.09,83.1,83.08,83.09,411348.0,73.193,73.2019,73.1842,73.193,411348.0
2021-01-19 12:15:00,83.09,83.1,83.09,83.09,19212.0,73.193,73.2019,73.193,73.193,19212.0
2021-01-19 12:20:00,83.1,83.1,83.09,83.09,20490.0,73.2019,73.2019,73.193,73.193,20490.0
2021-01-19 12:25:00,83.1,83.1,83.09,83.1,30624.0,73.2019,73.2019,73.193,73.2019,30624.0
2021-01-19 12:30:00,83.1,83.1,83.09,83.1,8186.0,73.2019,73.2019,73.193,73.2019,8186.0
2021-01-19 12:35:00,83.1,83.11,83.09,83.11,21244.0,73.2019,73.2107,73.193,73.2107,21244.0
2021-01-19 12:40:00,83.11,83.11,83.09,83.11,62794.0,73.2107,73.2107,73.193,73.2107,62794.0
2021-01-19 12:45:00,83.11,83.11,83.1,83.11,19311.0,73.2107,73.2107,73.2019,73.2107,19311.0
2021-01-19 12:50:00,83.11,83.11,83.09,83.11,259709.0,73.2107,73.2107,73.193,73.2107,259709.0
2021-01-19 12:55:00,83.1,83.11,83.09,83.1,63270.0,73.2019,73.2107,73.193,73.2019,63270.0
2021-01-19 13:00:00,83.09,83.11,83.09,83.11,24278.0,73.193,73.2107,73.193,73.2107,24278.0
2021-01-19 13:05:00,83.11,83.11,83.1,83.11,33557.0,73.2107,73.2107,73.2019,73.2107,33557.0
2021-01-19 13:10:00,83.11,83.12,83.1,83.11,5797.0,73.2107,73.2195,73.2019,73.2107,5797.0
2021-01-19 13:15:00,83.12,83.12,83.11,83.12,15899.0,73.2195,73.2195,73.2107,73.2195,15899.0
2021-01-19 13:20:00,83.12,83.12,83.11,83.12,38517.0,73.2195,73.2195,73.2107,73.2195,38517.0
2021-01-19 13:25:00,83.12,83.12,83.11,83.11,17181.0,73.2195,73.2195,73.2107,73.2107,17181.0
2021-01-19 13:30:00,83.12,83.12,83.11,83.12,12120.0,73.2195,73.2195,73.2107,73.2195,12120.0
2021-01-19 13:35:00,83.12,83.12,83.11,83.11,13677.0,73.2195,73.2195,73.2107,73.2107,13677.0
2021-01-19 13:40:00,83.12,83.12,83.11,83.12,24452.0,73.2195,73.2195,73.2107,73.2195,24452.0
2021-01-19 13:45:00,83.12,83.12,83.11,83.12,23597.0,73.2195,73.2195,73.2107,73.2195,23597.0
2021-01-19 13:50:00,83.12,83.12,83.11,83.12,52350.0,73.2195,73.2195,73.2107,73.2195,52350.0
2021-01-19 13:55:00,83.11,83.12,83.11,83.12,113341.0,73.2107,73.2195,73.2107,73.2195,113341.0
2021-01-19 14:00:00,83.12,83.12,83.11,83.12,24491.0,73.2195,73.2195,73.2107,73.2195,24491.0
2021-01-19 14:05:00,83.12,83.12,83.11,83.12,12390.0,73.2195,73.2195,73.2107,73.2195,12390.0
2021-01-19 14:10:00,83.12,83.12,83.11,83.12,16145.0,73.2195,73.2195,73.2107,73.2195,16145.0
2021-01-19 14:15:00,83.12,83.12,83.11,83.11,25437.0,73.2195,73.2195,73.2107,73.2107,25437.0
2021-01-19 14:20:00,83.12,83.12,83.11,83.12,61002.0,73.2195,73.2195,73.2107,73.2195,61002.0
2021-01-19 14:25:00,83.12,83.12,83.11,83.12,34648.0,73.2195,73.2195,73.2107,73.2195,34648.0
2021-01-19 14:30:00,83.11,83.12,83.11,83.12,37308.0,73.2107,73.2195,73.2107,73.2195,37308.0
2021-01-19 14:35:00,83.11,83.12,83.11,83.12,52194.0,73.2107,73.2195,73.2107,73.2195,52194.0
2021-01-19 14:40:00,83.12,83.12,83.11,83.11,21012.0,73.2195,73.2195,73.2107,73.2107,21012.0
2021-01-19 14:45:00,83.12,83.12,83.11,83.11,40502.0,73.2195,73.2195,73.2107,73.2107,40502.0
2021-01-19 14:50:00,83.12,83.12,83.11,83.11,128734.0,73.2195,73.2195,73.2107,73.2107,128734.0
2021-01-19 14:55:00,83.12,83.12,83.11,83.12,15123.0,73.2195,73.2195,73.2107,73.2195,15123.0
2021-01-19 15:00:00,83.12,83.12,83.11,83.12,11966.0,73.2195,73.2195,73.2107,73.2195,11966.0
2021-01-19 15:05:00,83.12,83.12,83.11,83.12,86198.0,73.2195,73.2195,73.2107,73.2195,86198.0
2021-01-19 15:10:00,83.12,83.12,83.11,83.11,26195.0,73.2195,73.2195,73.2107,73.2107,26195.0
2021-01-19 15:15:00,83.12,83.12,83.11,83.11,13914.0,73.2195,73.2195,73.2107,73.2107,13914.0
2021-01-19 15:20:00,83.12,83.13,83.11,83.13,38554.0,73.2195,73.2283,73.2107,73.2283,38554.0
2021-01-19 15:25:00,83.13,83.14,83.12,83.13,1608723.0,73.2283,73.2371,73.2195,73.2283,1608723.0
2021-01-19 15:30:00,83.13,83.13,83.12,83.13,70521.0,73.2283,73.2283,73.2195,73.2283,70521.0
2021-01-19 15:35:00,83.13,83.13,83.12,83.13,33086.0,73.2283,73.2283,73.2195,73.2283,33086.0
2021-01-19 15:40:00,83.13,83.13,83.12,83.13,204472.0,73.2283,73.2283,73.2195,73.2283,204472.0
2021-01-19 15:45:00,83.13,83.14,83.12,83.14,108796.0,73.2283,73.2371,73.2195,73.2371,108796.0
2021-01-19 15:50:00,83.14,83.14,83.12,83.14,74716.0,73.2371,73.2371,73.2195,73.2371,74716.0
2021-01-19 15:55:00,83.14,83.14,83.12,83.13,43960.0,73.2371,73.2371,73.2195,73.2283,43960.0
2021-01-20 09:30:00,83.12,83.15,83.12,83.14,71203.0,73.2195,73.2459,73.2195,73.2371,71203.0
2021-01-20 09:35:00,83.13,83.14,83.13,83.14,35585.0,73.2283,73.2371,73.2283,73.2371,35585.0
2021-01-20 09:40:00,83.13,83.14,83.13,83.14,31053.0,73.2283,73.2371,73.2283,73.2371,31053.0
2021-01-20 09:45:00,83.14,83.14,83.13,83.14,21781.0,73.2371,73.2371,73.2283,73.2371,21781.0
2021-01-20 09:50:00,83.13,83.14,83.13,83.14,20225.0,73.2283,73.2371,73.2283,73.2371,20225.0
2021-01-20 09:55:00,83.14,83.14,83.13,83.13,22853.0,73.2371,73.2371,73.2283,73.2283,22853.0
2021-01-20 10:00:00,83.14,83.14,83.13,83.14,92573.0,73.2371,73.2371,73.2283,73.2371,92573.0
2021-01-20 10:05:00,83.13,83.14,83.13,83.14,15212.0,73.2283,73.2371,73.2283,73.2371,15212.0
2021-01-20 10:10:00,83.13,83.14,83.13,83.13,15890.0,73.2283,73.2371,73.2283,73.2283,15890.0
2021-01-20 10:15:00,83.14,83.14,83.13,83.14,10127.0,73.2371,73.2371,73.2283,73.2371,10127.0
2021-01-20 10:20:00,83.13,83.14,83.13,83.14,114024.0,73.2283,73.2371,73.2283,73.2371,114024.0
2021-01-20 10:25:00,83.14,83.14,83.13,83.14,107236.0,73.2371,73.2371,73.2283,73.2371,107236.0
2021-01-20 10:30:00,83.14,83.14,83.13,83.14,26459.0,73.2371,73.2371,73.2283,73.2371,26459.0
2021-01-20 10:35:00,83.14,83.15,83.13,83.14,36103.0,73.2371,73.2459,73.2283,73.2371,36103.0
2021-01-20 10:40:00,83.15,83.15,83.14,83.15,14538.0,73.2459,73.2459,73.2371,73.2459,14538.0
2021-01-20 10:45:00,83.14,83.15,83.14,83.15,38267.0,73.2371,73.2459,73.2371,73.2459,38267.0
2021-01-20 10:50:00,83.14,83.15,83.14,83.14,20313.0,73.2371,73.2459,73.2371,73.2371,20313.0
2021-01-20 10:55:00,83.15,83.15,83.14,83.14,54118.0,73.2459,73.2459,73.2371,73.2371,54118.0
2021-01-20 11:00:00,83.15,83.15,83.14,83.15,14895.0,73.2459,73.2459,73.2371,73.2459,14895.0
2021-01-20 11:05:00,83.15,83.15,83.14,83.15,11034.0,73.2459,73.2459,73.2371,73.2459,11034.0
2021-01-20 11:10:00,83.14,83.15,83.14,83.15,19027.0,73.2371,73.2459,73.2371,73.2459,19027.0
2021-01-20 11:15:00,83.14,83.15,83.14,83.14,56263.0,73.2371,73.2459,73.2371,73.2371,56263.0
2021-01-20 11:20:00,83.14,83.15,83.14,83.15,11081.0,73.2371,73.2459,73.2371,73.2459,11081.0
2021-01-20 11:25:00,83.14,83.15,83.13,83.13,30514.0,73.2371,73.2459,73.2283,73.2283,30514.0
2021-01-20 11:30:00,83.14,83.14,83.13,83.13,16586.0,73.2371,73.2371,73.2283,73.2283,16586.0
2021-01-20 11:35:00,83.14,83.14,83.13,83.13,9571.0,73.2371,73.2371,73.2283,73.2283,9571.0
2021-01-20 11:40:00,83.14,83.14,83.13,83.13,67426.0,73.2371,73.2371,73.2283,73.2283,67426.0
2021-01-20 11:45:00,83.13,83.14,83.13,83.13,20194.0,73.2283,73.2371,73.2283,73.2283,20194.0
2021-01-20 11:50:00,83.14,83.14,83.13,83.13,31915.0,73.2371,73.2371,73.2283,73.2283,31915.0
2021-01-20 11:55:00,83.14,83.14,83.12,83.13,29773.0,73.2371,73.2371,73.2195,73.2283,29773.0
2021-01-20 12:00:00,83.13,83.13,83.12,83.13,10896.0,73.2283,73.2283,73.2195,73.2283,10896.0
2021-01-20 12:05:00,83.13,83.14,83.12,83.14,18264.0,73.2283,73.2371,73.2195,73.2371,18264.0
2021-01-20 12:10:00,83.13,83.14,83.13,83.13,30591.0,73.2283,73.2371,73.2283,73.2283,30591.0
2021-01-20 12:15:00,83.13,83.14,83.13,83.13,4361.0,73.2283,73.2371,73.2283,73.2283,4361.0
2021-01-20 12:20:00,83.13,83.14,83.13,83.14,15943.0,73.2283,73.2371,73.2283,73.2371,15943.0
2021-01-20 12:25:00,83.13,83.14,83.13,83.13,17826.0,73.2283,73.2371,73.2283,73.2283,17826.0
2021-01-20 12:30:00,83.13,83.14,83.13,83.14,11186.0,73.2283,73.2371,73.2283,73.2371,11186.0
2021-01-20 12:35:00,83.13,83.14,83.13,83.14,13907.0,73.2283,73.2371,73.2283,73.2371,13907.0
2021-01-20 12:40:00,83.14,83.14,83.13,83.13,11964.0,73.2371,73.2371,73.2283,73.2283,11964.0
2021-01-20 12:45:00,83.14,83.14,83.13,83.14,13643.0,73.2371,73.2371,73.2283,73.2371,13643.0
2021-01-20 12:50:00,83.13,83.14,83.13,83.14,12753.0,73.2283,73.2371,73.2283,73.2371,12753.0
2021-01-20 12:55:00,83.14,83.14,83.13,83.14,36701.0,73.2371,73.2371,73.2283,73.2371,36701.0
2021-01-20 13:00:00,83.14,83.14,83.13,83.14,23994.0,73.2371,73.2371,73.2283,73.2371,23994.0
2021-01-20 13:05:00,83.14,83.14,83.13,83.14,18051.0,73.2371,73.2371,73.2283,73.2371,18051.0
2021-01-20 13:10:00,83.13,83.14,83.13,83.14,45600.0,73.2283,73.2371,73.2283,73.2371,45600.0
2021-01-20 13:15:00,83.14,83.15,83.14,83.15,81858.0,73.2371,73.2459,73.2371,73.2459,81858.0
2021-01-20 13:20:00,83.15,83.15,83.14,83.14,14989.0,73.2459,73.2459,73.2371,73.2371,14989.0
2021-01-20 13:25:00,83.14,83.15,83.14,83.15,18515.0,73.2371,73.2459,73.2371,73.2459,18515.0
2021-01-20 13:30:00,83.15,83.15,83.14,83.15,22201.0,73.2459,73.2459,73.2371,73.2459,22201.0
2021-01-20 13:35:00,83.14,83.15,83.14,83.14,4234.0,73.2371,73.2459,73.2371,73.2371,4234.0
2021-01-20 13:40:00,83.14,83.15,83.14,83.14,20516.0,73.2371,73.2459,73.2371,73.2371,20516.0
2021-01-20 13:45:00,83.14,83.15,83.14,83.14,24992.0,73.2371,73.2459,73.2371,73.2371,24992.0
2021-01-20 13:50:00,83.15,83.15,83.14,83.14,18047.0,73.2459,73.2459,73.2371,73.2371,18047.0
2021-01-20 13:55:00,83.15,83.15,83.14,83.14,6518.0,73.2459,73.2459,73.2371,73.2371,6518.0
2021-01-20 14:00:00,83.14,83.15,83.14,83.15,24562.0,73.2371,73.2459,73.2371,73.2459,24562.0
2021-01-20 14:05:00,83.14,83.15,83.14,83.15,10847.0,73.2371,73.2459,73.2371,73.2459,10847.0
2021-01-20 14:10:00,83.15,83.15,83.14,83.15,23870.0,73.2459,73.2459,73.2371,73.2459,23870.0
2021-01-20 14:15:00,83.15,83.15,83.14,83.15,9735.0,73.2459,73.2459,73.2371,73.2459,9735.0
2021-01-20 14:20:00,83.14,83.15,83.14,83.14,11987.0,73.2371,73.2459,73.2371,73.2371,11987.0
2021-01-20 14:25:00,83.15,83.15,83.14,83.15,26096.0,73.2459,73.2459,73.2371,73.2459,26096.0
2021-01-20 14:30:00,83.14,83.15,83.14,83.15,21431.0,73.2371,73.2459,73.2371,73.2459,21431.0
2021-01-20 14:35:00,83.14,83.15,83.14,83.14,18757.0,73.2371,73.2459,73.2371,73.2371,18757.0
2021-01-20 14:40:00,83.15,83.15,83.14,83.14,13358.0,73.2459,73.2459,73.2371,73.2371,13358.0
2021-01-20 14:45:00,83.15,83.15,83.14,83.14,21270.0,73.2459,73.2459,73.2371,73.2371,21270.0
2021-01-20 14:50:00,83.15,83.15,83.14,83.14,13018.0,73.2459,73.2459,73.2371,73.2371,13018.0
2021-01-20 14:55:00,83.15,83.15,83.14,83.15,7654.0,73.2459,73.2459,73.2371,73.2459,7654.0
2021-01-20 15:00:00,83.15,83.15,83.14,83.14,17736.0,73.2459,73.2459,73.2371,73.2371,17736.0
2021-01-20 15:05:00,83.14,83.15,83.14,83.15,21956.0,73.2371,73.2459,73.2371,73.2459,21956.0
2021-01-20 15:10:00,83.14,83.15,83.14,83.15,24430.0,73.2371,73.2459,73.2371,73.2459,24430.0
2021-01-20 15:15:00,83.15,83.15,83.14,83.14,78158.0,73.2459,73.2459,73.2371,73.2371,78158.0
2021-01-20 15:20:00,83.15,83.15,83.14,83.15,33327.0,73.2459,73.2459,73.2371,73.2459,33327.0
2021-01-20 15:25:00,83.15,83.15,83.14,83.15,41850.0,73.2459,73.2459,73.2371,73.2459,41850.0
2021-01-20 15:30:00,83.15,83.15,83.13,83.14,34952.0,73.2459,73.2459,73.2283,73.2371,34952.0
2021-01-20 15:35:00,83.14,83.14,83.13,83.14,48769.0,73.2371,73.2371,73.2283,73.2371,48769.0
2021-01-20 15:40:00,83.14,83.14,83.13,83.14,52566.0,73.2371,73.2371,73.2283,73.2371,52566.0
2021-01-20 15:45:00,83.14,83.14,83.13,83.14,99749.0,73.2371,73.2371,73.2283,73.2371,99749.0
2021-01-20 15:50:00,83.14,83.14,83.13,83.14,104689.0,73.2371,73.2371,73.2283,73.2371,104689.0
2021-01-20 15:55:00,83.14,83.14,83.13,83.14,80658.0,73.2371,73.2371,73.2283,73.2371,80658.0
2021-01-21 09:30:00,83.08,83.11,82.97,83.09,220747.0,73.1842,73.2107,73.0873,73.193,220747.0
2021-01-21 09:35:00,83.09,83.1,83.09,83.09,10202.0,73.193,73.2019,73.193,73.193,10202.0
2021-01-21 09:40:00,83.09,83.1,83.09,83.09,25375.0,73.193,73.2019,73.193,73.193,25375.0
2021-01-21 09:45:00,83.09,83.1,83.09,83.09,45434.0,73.193,73.2019,73.193,73.193,45434.0
2021-01-21 09:50:00,83.09,83.1,83.09,83.09,18370.0,73.193,73.2019,73.193,73.193,18370.0
2021-01-21 09:55:00,83.09,83.1,83.09,83.09,61943.0,73.193,73.2019,73.193,73.193,61943.0
2021-01-21 10:00:00,83.09,83.1,83.09,83.09,28039.0,73.193,73.2019,73.193,73.193,28039.0
2021-01-21 10:05:00,83.09,83.1,83.09,83.09,30078.0,73.193,73.2019,73.193,73.193,30078.0
2021-01-21 10:10:00,83.09,83.1,83.09,83.09,122988.0,73.193,73.2019,73.193,73.193,122988.0
2021-01-21 10:15:00,83.1,83.11,83.09,83.11,40356.0,73.2019,73.2107,73.193,73.2107,40356.0
2021-01-21 10:20:00,83.11,83.11,83.1,83.11,64702.0,73.2107,73.2107,73.2019,73.2107,64702.0
2021-01-21 10:25:00,83.11,83.11,83.1,83.11,34797.0,73.2107,73.2107,73.2019,73.2107,34797.0
2021-01-21 10:30:00,83.11,83.11,83.1,83.11,18478.0,73.2107,73.2107,73.2019,73.2107,18478.0
2021-01-21 10:35:00,83.11,83.12,83.1,83.12,46600.0,73.2107,73.2195,73.2019,73.2195,46600.0
2021-01-21 10:40:00,83.12,83.12,83.11,83.12,27005.0,73.2195,73.2195,73.2107,73.2195,27005.0
2021-01-21 10:45:00,83.12,83.12,83.11,83.12,34147.0,73.2195,73.2195,73.2107,73.2195,34147.0
2021-01-21 10:50:00,83.12,83.12,83.11,83.12,30988.0,73.2195,73.2195,73.2107,73.2195,30988.0
2021-01-21 10:55:00,83.12,83.13,83.11,83.13,49547.0,73.2195,73.2283,73.2107,73.2283,49547.0
2021-01-21 11:00:00,83.13,83.13,83.12,83.12,98362.0,73.2283,73.2283,73.2195,73.2195,98362.0
2021-01-21 11:05:00,83.13,83.13,83.12,83.13,41627.0,73.2283,73.2283,73.2195,73.2283,41627.0
2021-01-21 11:10:00,83.13,83.14,83.12,83.14,27908.0,73.2283,73.2371,73.2195,73.2371,27908.0
2021-01-21 11:15:00,83.14,83.14,83.13,83.14,23989.0,73.2371,73.2371,73.2283,73.2371,23989.0
2021-01-21 11:20:00,83.14,83.14,83.13,83.14,26266.0,73.2371,73.2371,73.2283,73.2371,26266.0
2021-01-21 11:25:00,83.14,83.14,83.13,83.14,37949.0,73.2371,73.2371,73.2283,73.2371,37949.0
2021-01-21 11:30:00,83.14,83.14,83.13,83.14,29679.0,73.2371,73.2371,73.2283,73.2371,29679.0
2021-01-21 11:35:00,83.14,83.14,83.13,83.14,14715.0,73.2371,73.2371,73.2283,73.2371,14715.0
2021-01-21 11:40:00,83.14,83.14,83.13,83.14,74609.0,73.2371,73.2371,73.2283,73.2371,74609.0
2021-01-21 11:45:00,83.13,83.14,83.13,83.14,15582.0,73.2283,73.2371,73.2283,73.2371,15582.0
2021-01-21 11:50:00,83.14,83.14,83.13,83.14,29682.0,73.2371,73.2371,73.2283,73.2371,29682.0
2021-01-21 11:55:00,83.14,83.14,83.13,83.14,27881.0,73.2371,73.2371,73.2283,73.2371,27881.0
2021-01-21 12:00:00,83.14,83.14,83.13,83.14,11535.0,73.2371,73.2371,73.2283,73.2371,11535.0
2021-01-21 12:05:00,83.14,83.14,83.13,83.14,35605.0,73.2371,73.2371,73.2283,73.2371,35605.0
2021-01-21 12:10:00,83.14,83.14,83.13,83.13,34318.0,73.2371,73.2371,73.2283,73.2283,34318.0
2021-01-21 12:15:00,83.14,83.14,83.13,83.14,92401.0,73.2371,73.2371,73.2283,73.2371,92401.0
2021-01-21 12:20:00,83.14,83.14,83.13,83.14,17829.0,73.2371,73.2371,73.2283,73.2371,17829.0
2021-01-21 12:25:00,83.14,83.14,83.13,83.14,17159.0,73.2371,73.2371,73.2283,73.2371,17159.0
2021-01-21 12:30:00,83.14,83.14,83.13,83.14,20293.0,73.2371,73.2371,73.2283,73.2371,20293.0
2021-01-21 12:35:00,83.14,83.15,83.13,83.15,46010.0,73.2371,73.2459,73.2283,73.2459,46010.0
2021-01-21 12:40:00,83.15,83.15,83.14,83.14,25630.0,73.2459,73.2459,73.2371,73.2371,25630.0
2021-01-21 12:45:00,83.14,83.15,83.14,83.15,31850.0,73.2371,73.2459,73.2371,73.2459,31850.0
2021-01-21 12:50:00,83.15,83.15,83.14,83.15,12753.0,73.2459,73.2459,73.2371,73.2459,12753.0
2021-01-21 12:55:00,83.15,83.15,83.14,83.15,94901.0,73.2459,73.2459,73.2371,73.2459,94901.0
2021-01-21 13:00:00,83.15,83.15,83.14,83.15,18666.0,73.2459,73.2459,73.2371,73.2459,18666.0
2021-01-21 13:05:00,83.15,83.15,83.14,83.15,101571.0,73.2459,73.2459,73.2371,73.2459,101571.0
2021-01-21 13:10:00,83.15,83.15,83.14,83.15,31913.0,73.2459,73.2459,73.2371,73.2459,31913.0
2021-01-21 13:15:00,83.15,83.15,83.14,83.14,29148.0,73.2459,73.2459,73.2371,73.2371,29148.0
2021-01-21 13:20:00,83.15,83.15,83.14,83.14,34567.0,73.2459,73.2459,73.2371,73.2371,34567.0
2021-01-21 13:25:00,83.14,83.15,83.14,83.15,64646.0,73.2371,73.2459,73.2371,73.2459,64646.0
2021-01-21 13:30:00,83.15,83.15,83.14,83.14,58871.0,73.2459,73.2459,73.2371,73.2371,58871.0
2021-01-21 13:35:00,83.15,83.15,83.14,83.15,88047.0,73.2459,73.2459,73.2371,73.2459,88047.0
2021-01-21 13:40:00,83.15,83.15,83.13,83.14,62563.0,73.2459,73.2459,73.2283,73.2371,62563.0
2021-01-21 13:45:00,83.13,83.14,83.13,83.14,47360.0,73.2283,73.2371,73.2283,73.2371,47360.0
2021-01-21 13:50:00,83.14,83.14,83.13,83.14,15522.0,73.2371,73.2371,73.2283,73.2371,15522.0
2021-01-21 13:55:00,83.14,83.14,83.13,83.14,18689.0,73.2371,73.2371,73.2283,73.2371,18689.0
2021-01-21 14:00:00,83.14,83.14,83.13,83.14,17663.0,73.2371,73.2371,73.2283,73.2371,17663.0
2021-01-21 14:05:00,83.14,83.14,83.13,83.14,22445.0,73.2371,73.2371,73.2283,73.2371,22445.0
2021-01-21 14:10:00,83.14,83.14,83.13,83.14,16105.0,73.2371,73.2371,73.2283,73.2371,16105.0
2021-01-21 14:15:00,83.14,83.14,83.13,83.14,60936.0,73.2371,73.2371,73.2283,73.2371,60936.0
2021-01-21 14:20:00,83.13,83.14,83.13,83.14,28776.0,73.2283,73.2371,73.2283,73.2371,28776.0
2021-01-21 14:25:00,83.14,83.14,83.13,83.14,24313.0,73.2371,73.2371,73.2283,73.2371,24313.0
2021-01-21 14:30:00,83.13,83.14,83.13,83.14,28755.0,73.2283,73.2371,73.2283,73.2371,28755.0
2021-01-21 14:35:00,83.13,83.14,83.13,83.14,38312.0,73.2283,73.2371,73.2283,73.2371,38312.0
2021-01-21 14:40:00,83.14,83.14,83.13,83.14,21421.0,73.2371,73.2371,73.2283,73.2371,21421.0
2021-01-21 14:45:00,83.14,83.14,83.13,83.14,52179.0,73.2371,73.2371,73.2283,73.2371,52179.0
2021-01-21 14:50:00,83.14,83.14,83.13,83.14,190991.0,73.2371,73.2371,73.2283,73.2371,190991.0
2021-01-21 14:55:00,83.14,83.15,83.13,83.15,140490.0,73.2371,73.2459,73.2283,73.2459,140490.0
2021-01-21 15:00:00,83.15,83.15,83.14,83.15,258834.0,73.2459,73.2459,73.2371,73.2459,258834.0
2021-01-21 15:05:00,83.15,83.15,83.14,83.15,59391.0,73.2459,73.2459,73.2371,73.2459,59391.0
2021-01-21 15:10:00,83.15,83.15,83.14,83.15,106649.0,73.2459,73.2459,73.2371,73.2459,106649.0
2021-01-21 15:15:00,83.15,83.15,83.14,83.15,68513.0,73.2459,73.2459,73.2371,73.2459,68513.0
2021-01-21 15:20:00,83.15,83.15,83.14,83.15,34706.0,73.2459,73.2459,73.2371,73.2459,34706.0
2021-01-21 15:25:00,83.15,83.16,83.14,83.16,275195.0,73.2459,73.2547,73.2371,73.2547,275195.0
2021-01-21 15:30:00,83.16,83.16,83.15,83.16,51083.0,73.2547,73.2547,73.2459,73.2547,51083.0
2021-01-21 15:35:00,83.16,83.16,83.15,83.16,21571.0,73.2547,73.2547,73.2459,73.2547,21571.0
2021-01-21 15:40:00,83.16,83.16,83.15,83.16,35370.0,73.2547,73.2547,73.2459,73.2547,35370.0
2021-01-21 15:45:00,83.16,83.16,83.15,83.15,55434.0,73.2547,73.2547,73.2459,73.2459,55434.0
2021-01-21 15:50:00,83.16,83.16,83.15,83.16,57239.0,73.2547,73.2547,73.2459,73.2547,57239.0
2021-01-21 15:55:00,83.16,83.16,83.14,83.15,52732.0,73.2547,73.2547,73.2371,73.2459,52732.0
2021-01-22 09:30:00,83.11,83.13,83.05,83.11,115582.0,73.2107,73.2283,73.1578,73.2107,115582.0
2021-01-22 09:35:00,83.11,83.12,83.1,83.12,56998.0,73.2107,73.2195,73.2019,73.2195,56998.0
2021-01-22 09:40:00,83.11,83.13,83.11,83.13,54380.0,73.2107,73.2283,73.2107,73.2283,54380.0
2021-01-22 09:45:00,83.12,83.13,83.12,83.13,41869.0,73.2195,73.2283,73.2195,73.2283,41869.0
2021-01-22 09:50:00,83.13,83.13,83.12,83.13,35282.0,73.2283,73.2283,73.2195,73.2283,35282.0
2021-01-22 09:55:00,83.13,83.13,83.12,83.13,38796.0,73.2283,73.2283,73.2195,73.2283,38796.0
2021-01-22 10:00:00,83.13,83.13,83.12,83.13,38908.0,73.2283,73.2283,73.2195,73.2283,38908.0
2021-01-22 10:05:00,83.13,83.14,83.12,83.14,38250.0,73.2283,73.2371,73.2195,73.2371,38250.0
2021-01-22 10:10:00,83.14,83.14,83.13,83.14,35172.0,73.2371,73.2371,73.2283,73.2371,35172.0
2021-01-22 10:15:00,83.14,83.14,83.13,83.14,45916.0,73.2371,73.2371,73.2283,73.2371,45916.0
2021-01-22 10:20:00,83.14,83.15,83.13,83.15,71069.0,73.2371,73.2459,73.2283,73.2459,71069.0
2021-01-22 10:25:00,83.15,83.15,83.14,83.15,47046.0,73.2459,73.2459,73.2371,73.2459,47046.0
2021-01-22 10:30:00,83.15,83.15,83.14,83.15,35303.0,73.2459,73.2459,73.2371,73.2459,35303.0
2021-01-22 10:35:00,83.15,83.15,83.14,83.15,44501.0,73.2459,73.2459,73.2371,73.2459,44501.0
2021-01-22 10:40:00,83.15,83.15,83.14,83.15,48432.0,73.2459,73.2459,73.2371,73.2459,48432.0
2021-01-22 10:45:00,83.15,83.15,83.14,83.15,43860.0,73.2459,73.2459,73.2371,73.2459,43860.0
2021-01-22 10:50:00,83.15,83.15,83.14,83.15,164180.0,73.2459,73.2459,73.2371,73.2459,164180.0
2021-01-22 10:55:00,83.15,83.15,83.14,83.15,40579.0,73.2459,73.2459,73.2371,73.2459,40579.0
2021-01-22 11:00:00,83.15,83.15,83.14,83.15,35838.0,73.2459,73.2459,73.2371,73.2459,35838.0
2021-01-22 11:05:00,83.15,83.15,83.14,83.15,26127.0,73.2459,73.2459,73.2371,73.2459,26127.0
2021-01-22 11:10:00,83.15,83.15,83.14,83.15,33291.0,73.2459,73.2459,73.2371,73.2459,33291.0
2021-01-22 11:15:00,83.15,83.15,83.14,83.15,51565.0,73.2459,73.2459,73.2371,73.2459,51565.0
2021-01-22 11:20:00,83.15,83.15,83.14,83.15,38329.0,73.2459,73.2459,73.2371,73.2459,38329.0
2021-01-22 11:25:00,83.15,83.15,83.14,83.15,67097.0,73.2459,73.2459,73.2371,73.2459,67097.0
2021-01-22 11:30:00,83.15,83.15,83.14,83.15,33790.0,73.2459,73.2459,73.2371,73.2459,33790.0
2021-01-22 11:35:00,83.15,83.15,83.14,83.15,57457.0,73.2459,73.2459,73.2371,73.2459,57457.0
2021-01-22 11:40:00,83.15,83.15,83.14,83.15,29697.0,73.2459,73.2459,73.2371,73.2459,29697.0
2021-01-22 11:45:00,83.15,83.15,83.14,83.15,84168.0,73.2459,73.2459,73.2371,73.2459,84168.0
2021-01-22 11:50:00,83.15,83.16,83.14,83.16,178397.0,73.2459,73.2547,73.2371,73.2547,178397.0
2021-01-22 11:55:00,83.16,83.17,83.15,83.17,37164.0,73.2547,73.2635,73.2459,73.2635,37164.0
2021-01-22 12:00:00,83.17,83.17,83.16,83.17,39324.0,73.2635,73.2635,73.2547,73.2635,39324.0
2021-01-22 12:05:00,83.17,83.17,83.16,83.17,23501.0,73.2635,73.2635,73.2547,73.2635,23501.0
2021-01-22 12:10:00,83.17,83.17,83.16,83.17,25273.0,73.2635,73.2635,73.2547,73.2635,25273.0
2021-01-22 12:15:00,83.17,83.17,83.16,83.17,50274.0,73.2635,73.2635,73.2547,73.2635,50274.0
2021-01-22 12:20:00,83.17,83.17,83.16,83.17,45162.0,73.2635,73.2635,73.2547,73.2635,45162.0
2021-01-22 12:25:00,83.17,83.17,83.16,83.17,21577.0,73.2635,73.2635,73.2547,73.2635,21577.0
2021-01-22 12:30:00,83.17,83.17,83.16,83.17,37487.0,73.2635,73.2635,73.2547,73.2635,37487.0
2021-01-22 12:35:00,83.17,83.17,83.16,83.17,22913.0,73.2635,73.2635,73.2547,73.2635,22913.0
2021-01-22 12:40:00,83.17,83.17,83.16,83.17,23182.0,73.2635,73.2635,73.2547,73.2635,23182.0
2021-01-22 12:45:00,83.17,83.17,83.16,83.17,21434.0,73.2635,73.2635,73.2547,73.2635,21434.0
2021-01-22 12:50:00,83.17,83.17,83.16,83.17,26399.0,73.2635,73.2635,73.2547,73.2635,26399.0
2021-01-22 12:55:00,83.17,83.17,83.16,83.17,22910.0,73.2635,73.2635,73.2547,73.2635,22910.0
2021-01-22 13:00:00,83.17,83.17,83.16,83.16,24717.0,73.2635,73.2635,73.2547,73.2547,24717.0
2021-01-22 13:05:00,83.17,83.17,83.16,83.17,18533.0,73.2635,73.2635,73.2547,73.2635,18533.0
2021-01-22 13:10:00,83.17,83.17,83.16,83.17,13330.0,73.2635,73.2635,73.2547,73.2635,13330.0
2021-01-22 13:15:00,83.17,83.17,83.16,83.16,130618.0,73.2635,73.2635,73.2547,73.2547,130618.0
2021-01-22 13:20:00,83.17,83.17,83.16,83.16,42454.0,73.2635,73.2635,73.2547,73.2547,42454.0
2021-01-22 13:25:00,83.16,83.17,83.16,83.17,38056.0,73.2547,73.2635,73.2547,73.2635,38056.0
2021-01-22 13:30:00,83.17,83.17,83.16,83.16,28052.0,73.2635,73.2635,73.2547,73.2547,28052.0
2021-01-22 13:35:00,83.17,83.17,83.16,83.16,42545.0,73.2635,73.2635,73.2547,73.2547,42545.0
2021-01-22 13:40:00,83.17,83.17,83.16,83.16,27271.0,73.2635,73.2635,73.2547,73.2547,27271.0
2021-01-22 13:45:00,83.16,83.17,83.16,83.17,33317.0,73.2547,73.2635,73.2547,73.2635,33317.0
2021-01-22 13:50:00,83.17,83.17,83.16,83.16,23906.0,73.2635,73.2635,73.2547,73.2547,23906.0
2021-01-22 13:55:00,83.16,83.17,83.16,83.17,41273.0,73.2547,73.2635,73.2547,73.2635,41273.0
2021-01-22 14:00:00,83.16,83.17,83.16,83.16,39643.0,73.2547,73.2635,73.2547,73.2547,39643.0
2021-01-22 14:05:00,83.17,83.17,83.16,83.16,23941.0,73.2635,73.2635,73.2547,73.2547,23941.0
2021-01-22 14:10:00,83.17,83.17,83.16,83.17,23011.0,73.2635,73.2635,73.2547,73.2635,23011.0
2021-01-22 14:15:00,83.17,83.17,83.16,83.16,70825.0,73.2635,73.2635,73.2547,73.2547,70825.0
2021-01-22 14:20:00,83.17,83.17,83.16,83.17,28999.0,73.2635,73.2635,73.2547,73.2635,28999.0
2021-01-22 14:25:00,83.16,83.17,83.16,83.16,72628.0,73.2547,73.2635,73.2547,73.2547,72628.0
2021-01-22 14:30:00,83.17,83.17,83.16,83.17,28200.0,73.2635,73.2635,73.2547,73.2635,28200.0
2021-01-22 14:35:00,83.16,83.17,83.16,83.16,26490.0,73.2547,73.2635,73.2547,73.2547,26490.0
2021-01-22 14:40:00,83.17,83.17,83.16,83.17,36993.0,73.2635,73.2635,73.2547,73.2635,36993.0
2021-01-22 14:45:00,83.16,83.17,83.16,83.17,48627.0,73.2547,73.2635,73.2547,73.2635,48627.0
2021-01-22 14:50:00,83.17,83.17,83.16,83.17,62029.0,73.2635,73.2635,73.2547,73.2635,62029.0
2021-01-22 14:55:00,83.17,83.17,83.16,83.17,43975.0,73.2635,73.2635,73.2547,73.2635,43975.0
2021-01-22 15:00:00,83.17,83.17,83.14,83.15,74287.0,73.2635,73.2635,73.2371,73.2459,74287.0
2021-01-22 15:05:00,83.15,83.15,83.14,83.15,26947.0,73.2459,73.2459,73.2371,73.2459,26947.0
2021-01-22 15:10:00,83.15,83.15,83.14,83.15,33927.0,73.2459,73.2459,73.2371,73.2459,33927.0
2021-01-22 15:15:00,83.15,83.15,83.14,83.15,29906.0,73.2459,73.2459,73.2371,73.2459,29906.0
2021-01-22 15:20:00,83.14,83.15,83.14,83.15,40047.0,73.2371,73.2459,73.2371,73.2459,40047.0
2021-01-22 15:25:00,83.15,83.17,83.14,83.14,163354.0,73.2459,73.2635,73.2371,73.2371,163354.0
2021-01-22 15:30:00,83.14,83.15,83.14,83.15,31103.0,73.2371,73.2459,73.2371,73.2459,31103.0
2021-01-22 15:35:00,83.15,83.15,83.14,83.15,45105.0,73.2459,73.2459,73.2371,73.2459,45105.0
2021-01-22 15:40:00,83.15,83.15,83.13,83.13,63265.0,73.2459,73.2459,73.2283,73.2283,63265.0
2021-01-22 15:45:00,83.13,83.14,83.13,83.13,49981.0,73.2283,73.2371,73.2283,73.2283,49981.0
2021-01-22 15:50:00,83.13,83.14,83.13,83.14,45087.0,73.2283,73.2371,73.2283,73.2371,45087.0
2021-01-22 15:55:00,83.14,83.14,83.13,83.13,75889.0,73.2371,73.2371,73.2283,73.2283,75889.0
2021-01-25 09:30:00,83.13,83.15,83.11,83.11,82020.0,73.2283,73.2459,73.2107,73.2107,82020.0
2021-01-25 09:35:00,83.12,83.12,83.11,83.12,12369.0,73.2195,73.2195,73.2107,73.2195,12369.0
2021-01-25 09:40:00,83.12,83.13,83.11,83.13,28749.0,73.2195,73.2283,73.2107,73.2283,28749.0
2021-01-25 09:45:00,83.12,83.13,83.11,83.12,18919.0,73.2195,73.2283,73.2107,73.2195,18919.0
2021-01-25 09:50:00,83.12,83.13,83.11,83.13,4955.0,73.2195,73.2283,73.2107,73.2283,4955.0
2021-01-25 09:55:00,83.13,83.14,83.11,83.14,68519.0,73.2283,73.2371,73.2107,73.2371,68519.0
2021-01-25 10:00:00,83.14,83.14,83.13,83.14,15170.0,73.2371,73.2371,73.2283,73.2371,15170.0
2021-01-25 10:05:00,83.14,83.14,83.13,83.13,15512.0,73.2371,73.2371,73.2283,73.2283,15512.0
2021-01-25 10:10:00,83.14,83.14,83.13,83.14,6596.0,73.2371,73.2371,73.2283,73.2371,6596.0
2021-01-25 10:15:00,83.13,83.14,83.13,83.14,57405.0,73.2283,73.2371,73.2283,73.2371,57405.0
2021-01-25 10:20:00,83.13,83.15,83.13,83.15,131626.0,73.2283,73.2459,73.2283,73.2459,131626.0
2021-01-25 10:25:00,83.15,83.16,83.14,83.16,26706.0,73.2459,73.2547,73.2371,73.2547,26706.0
2021-01-25 10:30:00,83.15,83.17,83.15,83.17,38845.0,73.2459,73.2635,73.2459,73.2635,38845.0
2021-01-25 10:35:00,83.16,83.17,83.15,83.16,29672.0,73.2547,73.2635,73.2459,73.2547,29672.0
2021-01-25 10:40:00,83.16,83.16,83.15,83.15,22860.0,73.2547,73.2547,73.2459,73.2459,22860.0
2021-01-25 10:45:00,83.15,83.17,83.15,83.17,71883.0,73.2459,73.2635,73.2459,73.2635,71883.0
2021-01-25 10:50:00,83.17,83.17,83.15,83.15,19397.0,73.2635,73.2635,73.2459,73.2459,19397.0
2021-01-25 10:55:00,83.15,83.16,83.14,83.15,20493.0,73.2459,73.2547,73.2371,73.2459,20493.0
2021-01-25 11:00:00,83.14,83.15,83.13,83.14,34619.0,73.2371,73.2459,73.2283,73.2371,34619.0
2021-01-25 11:05:00,83.14,83.14,83.12,83.12,34271.0,73.2371,73.2371,73.2195,73.2195,34271.0
2021-01-25 11:10:00,83.13,83.13,83.12,83.13,42215.0,73.2283,73.2283,73.2195,73.2283,42215.0
2021-01-25 11:15:00,83.13,83.13,83.12,83.12,22657.0,73.2283,73.2283,73.2195,73.2195,22657.0
2021-01-25 11:20:00,83.13,83.13,83.12,83.13,32624.0,73.2283,73.2283,73.2195,73.2283,32624.0
2021-01-25 11:25:00,83.13,83.13,83.12,83.13,9363.0,73.2283,73.2283,73.2195,73.2283,9363.0
2021-01-25 11:30:00,83.12,83.13,83.12,83.13,27822.0,73.2195,73.2283,73.2195,73.2283,27822.0
2021-01-25 11:35:00,83.13,83.14,83.12,83.14,52194.0,73.2283,73.2371,73.2195,73.2371,52194.0
2021-01-25 11:40:00,83.13,83.14,83.13,83.14,26072.0,73.2283,73.2371,73.2283,73.2371,26072.0
2021-01-25 11:45:00,83.14,83.14,83.13,83.13,10886.0,73.2371,73.2371,73.2283,73.2283,10886.0
2021-01-25 11:50:00,83.14,83.14,83.13,83.14,13104.0,73.2371,73.2371,73.2283,73.2371,13104.0
2021-01-25 11:55:00,83.14,83.14,83.13,83.14,5082.0,73.2371,73.2371,73.2283,73.2371,5082.0
2021-01-25 12:00:00,83.13,83.14,83.13,83.13,11313.0,73.2283,73.2371,73.2283,73.2283,11313.0
2021-01-25 12:05:00,83.14,83.14,83.13,83.13,7718.0,73.2371,73.2371,73.2283,73.2283,7718.0
2021-01-25 12:10:00,83.14,83.14,83.12,83.13,13990.0,73.2371,73.2371,73.2195,73.2283,13990.0
2021-01-25 12:15:00,83.13,83.13,83.12,83.12,15906.0,73.2283,73.2283,73.2195,73.2195,15906.0
2021-01-25 12:20:00,83.13,83.13,83.12,83.13,11018.0,73.2283,73.2283,73.2195,73.2283,11018.0
2021-01-25 12:25:00,83.13,83.13,83.12,83.12,106283.0,73.2283,73.2283,73.2195,73.2195,106283.0
2021-01-25 12:30:00,83.12,83.13,83.12,83.13,45956.0,73.2195,73.2283,73.2195,73.2283,45956.0
2021-01-25 12:35:00,83.13,83.13,83.12,83.13,18790.0,73.2283,73.2283,73.2195,73.2283,18790.0
2021-01-25 12:40:00,83.13,83.13,83.12,83.13,11375.0,73.2283,73.2283,73.2195,73.2283,11375.0
2021-01-25 12:45:00,83.13,83.13,83.12,83.13,10025.0,73.2283,73.2283,73.2195,73.2283,10025.0
2021-01-25 12:50:00,83.13,83.13,83.12,83.13,28898.0,73.2283,73.2283,73.2195,73.2283,28898.0
2021-01-25 12:55:00,83.13,83.13,83.12,83.13,16176.0,73.2283,73.2283,73.2195,73.2283,16176.0
2021-01-25 13:00:00,83.13,83.13,83.12,83.13,22921.0,73.2283,73.2283,73.2195,73.2283,22921.0
2021-01-25 13:05:00,83.13,83.13,83.12,83.13,9200.0,73.2283,73.2283,73.2195,73.2283,9200.0
2021-01-25 13:10:00,83.12,83.13,83.12,83.13,46621.0,73.2195,73.2283,73.2195,73.2283,46621.0
2021-01-25 13:15:00,83.13,83.13,83.12,83.13,14338.0,73.2283,73.2283,73.2195,73.2283,14338.0
2021-01-25 13:20:00,83.13,83.13,83.12,83.13,48181.0,73.2283,73.2283,73.2195,73.2283,48181.0
2021-01-25 13:25:00,83.13,83.13,83.12,83.13,41695.0,73.2283,73.2283,73.2195,73.2283,41695.0
2021-01-25 13:30:00,83.13,83.13,83.12,83.13,42387.0,73.2283,73.2283,73.2195,73.2283,42387.0
2021-01-25 13:35:00,83.13,83.13,83.12,83.13,38485.0,73.2283,73.2283,73.2195,73.2283,38485.0
2021-01-25 13:40:00,83.13,83.13,83.12,83.13,25977.0,73.2283,73.2283,73.2195,73.2283,25977.0
2021-01-25 13:45:00,83.13,83.13,83.12,83.13,11085.0,73.2283,73.2283,73.2195,73.2283,11085.0
2021-01-25 13:50:00,83.13,83.13,83.12,83.13,13842.0,73.2283,73.2283,73.2195,73.2283,13842.0
2021-01-25 13:55:00,83.13,83.13,83.12,83.13,56853.0,73.2283,73.2283,73.2195,73.2283,56853.0
2021-01-25 14:00:00,83.13,83.13,83.12,83.12,15041.0,73.2283,73.2283,73.2195,73.2195,15041.0
2021-01-25 14:05:00,83.12,83.13,83.12,83.13,58156.0,73.2195,73.2283,73.2195,73.2283,58156.0
2021-01-25 14:10:00,83.13,83.13,83.12,83.12,15455.0,73.2283,73.2283,73.2195,73.2195,15455.0
2021-01-25 14:15:00,83.12,83.13,83.12,83.13,28300.0,73.2195,73.2283,73.2195,73.2283,28300.0
2021-01-25 14:20:00,83.13,83.13,83.12,83.13,17460.0,73.2283,73.2283,73.2195,73.2283,17460.0
2021-01-25 14:25:00,83.12,83.13,83.12,83.12,16220.0,73.2195,73.2283,73.2195,73.2195,16220.0
2021-01-25 14:30:00,83.12,83.13,83.12,83.13,12248.0,73.2195,73.2283,73.2195,73.2283,12248.0
2021-01-25 14:35:00,83.13,83.13,83.12,83.12,21318.0,73.2283,73.2283,73.2195,73.2195,21318.0
2021-01-25 14:40:00,83.13,83.13,83.12,83.12,21659.0,73.2283,73.2283,73.2195,73.2195,21659.0
2021-01-25 14:45:00,83.13,83.13,83.12,83.13,8537.0,73.2283,73.2283,73.2195,73.2283,8537.0
2021-01-25 14:50:00,83.13,83.13,83.12,83.12,12425.0,73.2283,73.2283,73.2195,73.2195,12425.0
2021-01-25 14:55:00,83.13,83.13,83.12,83.12,33116.0,73.2283,73.2283,73.2195,73.2195,33116.0
2021-01-25 15:00:00,83.12,83.13,83.12,83.13,33296.0,73.2195,73.2283,73.2195,73.2283,33296.0
2021-01-25 15:05:00,83.12,83.13,83.12,83.13,23976.0,73.2195,73.2283,73.2195,73.2283,23976.0
2021-01-25 15:10:00,83.13,83.13,83.12,83.13,37407.0,73.2283,73.2283,73.2195,73.2283,37407.0
2021-01-25 15:15:00,83.13,83.13,83.12,83.13,19255.0,73.2283,73.2283,73.2195,73.2283,19255.0
2021-01-25 15:20:00,83.13,83.13,83.12,83.13,21571.0,73.2283,73.2283,73.2195,73.2283,21571.0
2021-01-25 15:25:00,83.13,83.13,83.12,83.13,22335.0,73.2283,73.2283,73.2195,73.2283,22335.0
2021-01-25 15:30:00,83.13,83.13,83.12,83.13,37816.0,73.2283,73.2283,73.2195,73.2283,37816.0
2021-01-25 15:35:00,83.13,83.13,83.12,83.12,68319.0,73.2283,73.2283,73.2195,73.2195,68319.0
2021-01-25 15:40:00,83.12,83.13,83.12,83.13,29822.0,73.2195,73.2283,73.2195,73.2283,29822.0
2021-01-25 15:45:00,83.13,83.13,83.12,83.12,46288.0,73.2283,73.2283,73.2195,73.2195,46288.0
2021-01-25 15:50:00,83.12,83.13,83.12,83.13,40192.0,73.2195,73.2283,73.2195,73.2283,40192.0
2021-01-25 15:55:00,83.12,83.13,83.12,83.13,53894.0,73.2195,73.2283,73.2195,73.2283,53894.0
2021-01-26 09:30:00,83.11,83.13,83.11,83.12,118992.0,73.2107,73.2283,73.2107,73.2195,118992.0
2021-01-26 09:35:00,83.12,83.13,83.11,83.13,79071.0,73.2195,73.2283,73.2107,73.2283,79071.0
2021-01-26 09:40:00,83.13,83.14,83.12,83.14,23945.0,73.2283,73.2371,73.2195,73.2371,23945.0
2021-01-26 09:45:00,83.14,83.14,83.13,83.14,22500.0,73.2371,73.2371,73.2283,73.2371,22500.0
2021-01-26 09:50:00,83.14,83.15,83.13,83.15,61121.0,73.2371,73.2459,73.2283,73.2459,61121.0
2021-01-26 09:55:00,83.15,83.16,83.14,83.16,73758.0,73.2459,73.2547,73.2371,73.2547,73758.0
2021-01-26 10:00:00,83.16,83.16,83.15,83.16,29285.0,73.2547,73.2547,73.2459,73.2547,29285.0
2021-01-26 10:05:00,83.16,83.16,83.15,83.15,11689.0,73.2547,73.2547,73.2459,73.2459,11689.0
2021-01-26 10:10:00,83.15,83.16,83.15,83.16,11034.0,73.2459,73.2547,73.2459,73.2547,11034.0
2021-01-26 10:15:00,83.16,83.16,83.15,83.16,51457.0,73.2547,73.2547,73.2459,73.2547,51457.0
2021-01-26 10:20:00,83.16,83.16,83.15,83.16,23040.0,73.2547,73.2547,73.2459,73.2547,23040.0
2021-01-26 10:25:00,83.16,83.16,83.15,83.15,143179.0,73.2547,73.2547,73.2459,73.2459,143179.0
2021-01-26 10:30:00,83.16,83.16,83.15,83.16,7430.0,73.2547,73.2547,73.2459,73.2547,7430.0
2021-01-26 10:35:00,83.16,83.16,83.15,83.16,95584.0,73.2547,73.2547,73.2459,73.2547,95584.0
2021-01-26 10:40:00,83.16,83.16,83.15,83.16,52063.0,73.2547,73.2547,73.2459,73.2547,52063.0
2021-01-26 10:45:00,83.15,83.16,83.15,83.15,10119.0,73.2459,73.2547,73.2459,73.2459,10119.0
2021-01-26 10:50:00,83.15,83.16,83.15,83.15,66738.0,73.2459,73.2547,73.2459,73.2459,66738.0
2021-01-26 10:55:00,83.15,83.16,83.15,83.15,16731.0,73.2459,73.2547,73.2459,73.2459,16731.0
2021-01-26 11:00:00,83.15,83.16,83.15,83.16,18559.0,73.2459,73.2547,73.2459,73.2547,18559.0
2021-01-26 11:05:00,83.16,83.16,83.15,83.16,7818.0,73.2547,73.2547,73.2459,73.2547,7818.0
2021-01-26 11:10:00,83.16,83.16,83.15,83.16,10748.0,73.2547,73.2547,73.2459,73.2547,10748.0
2021-01-26 11:15:00,83.15,83.16,83.15,83.15,25001.0,73.2459,73.2547,73.2459,73.2459,25001.0
2021-01-26 11:20:00,83.16,83.16,83.15,83.16,15354.0,73.2547,73.2547,73.2459,73.2547,15354.0
2021-01-26 11:25:00,83.15,83.16,83.15,83.16,22539.0,73.2459,73.2547,73.2459,73.2547,22539.0
2021-01-26 11:30:00,83.16,83.16,83.15,83.16,190146.0,73.2547,73.2547,73.2459,73.2547,190146.0
2021-01-26 11:35:00,83.16,83.16,83.15,83.16,31291.0,73.2547,73.2547,73.2459,73.2547,31291.0
2021-01-26 11:40:00,83.16,83.16,83.15,83.16,91742.0,73.2547,73.2547,73.2459,73.2547,91742.0
2021-01-26 11:45:00,83.16,83.16,83.15,83.16,33362.0,73.2547,73.2547,73.2459,73.2547,33362.0
2021-01-26 11:50:00,83.16,83.16,83.15,83.16,9771.0,73.2547,73.2547,73.2459,73.2547,9771.0
2021-01-26 11:55:00,83.16,83.17,83.15,83.17,12921.0,73.2547,73.2635,73.2459,73.2635,12921.0
2021-01-26 12:00:00,83.17,83.17,83.16,83.17,97340.0,73.2635,73.2635,73.2547,73.2635,97340.0
2021-01-26 12:05:00,83.17,83.17,83.16,83.17,17705.0,73.2635,73.2635,73.2547,73.2635,17705.0
2021-01-26 12:10:00,83.17,83.17,83.16,83.17,22063.0,73.2635,73.2635,73.2547,73.2635,22063.0
2021-01-26 12:15:00,83.17,83.17,83.16,83.17,36890.0,73.2635,73.2635,73.2547,73.2635,36890.0
2021-01-26 12:20:00,83.17,83.17,83.16,83.17,15132.0,73.2635,73.2635,73.2547,73.2635,15132.0
2021-01-26 12:25:00,83.16,83.17,83.16,83.17,12707.0,73.2547,73.2635,73.2547,73.2635,12707.0
2021-01-26 12:30:00,83.16,83.17,83.16,83.17,8761.0,73.2547,73.2635,73.2547,73.2635,8761.0
2021-01-26 12:35:00,83.17,83.17,83.16,83.16,9871.0,73.2635,73.2635,73.2547,73.2547,9871.0
2021-01-26 12:40:00,83.17,83.17,83.16,83.17,17600.0,73.2635,73.2635,73.2547,73.2635,17600.0
2021-01-26 12:45:00,83.17,83.17,83.16,83.17,15169.0,73.2635,73.2635,73.2547,73.2635,15169.0
2021-01-26 12:50:00,83.17,83.17,83.15,83.16,17280.0,73.2635,73.2635,73.2459,73.2547,17280.0
2021-01-26 12:55:00,83.16,83.16,83.15,83.15,40755.0,73.2547,73.2547,73.2459,73.2459,40755.0
2021-01-26 13:00:00,83.16,83.16,83.15,83.16,18029.0,73.2547,73.2547,73.2459,73.2547,18029.0
2021-01-26 13:05:00,83.15,83.16,83.15,83.15,29937.0,73.2459,73.2547,73.2459,73.2459,29937.0
2021-01-26 13:10:00,83.15,83.16,83.15,83.15,16206.0,73.2459,73.2547,73.2459,73.2459,16206.0
2021-01-26 13:15:00,83.15,83.16,83.15,83.15,27723.0,73.2459,73.2547,73.2459,73.2459,27723.0
2021-01-26 13:20:00,83.15,83.16,83.15,83.15,19280.0,73.2459,73.2547,73.2459,73.2459,19280.0
2021-01-26 13:25:00,83.15,83.16,83.15,83.15,20647.0,73.2459,73.2547,73.2459,73.2459,20647.0
2021-01-26 13:30:00,83.15,83.16,83.15,83.16,102557.0,73.2459,73.2547,73.2459,73.2547,102557.0
2021-01-26 13:35:00,83.16,83.16,83.15,83.16,24607.0,73.2547,73.2547,73.2459,73.2547,24607.0
2021-01-26 13:40:00,83.16,83.16,83.15,83.16,17274.0,73.2547,73.2547,73.2459,73.2547,17274.0
2021-01-26 13:45:00,83.16,83.16,83.15,83.15,26090.0,73.2547,73.2547,73.2459,73.2459,26090.0
2021-01-26 13:50:00,83.16,83.16,83.15,83.16,19007.0,73.2547,73.2547,73.2459,73.2547,19007.0
2021-01-26 13:55:00,83.16,83.16,83.15,83.16,46107.0,73.2547,73.2547,73.2459,73.2547,46107.0
2021-01-26 14:00:00,83.16,83.16,83.15,83.16,44451.0,73.2547,73.2547,73.2459,73.2547,44451.0
2021-01-26 14:05:00,83.16,83.16,83.15,83.16,22356.0,73.2547,73.2547,73.2459,73.2547,22356.0
2021-01-26 14:10:00,83.16,83.16,83.15,83.16,33100.0,73.2547,73.2547,73.2459,73.2547,33100.0
2021-01-26 14:15:00,83.16,83.16,83.15,83.16,18898.0,73.2547,73.2547,73.2459,73.2547,18898.0
2021-01-26 14:20:00,83.15,83.16,83.15,83.16,34466.0,73.2459,73.2547,73.2459,73.2547,34466.0
2021-01-26 14:25:00,83.16,83.16,83.15,83.16,16763.0,73.2547,73.2547,73.2459,73.2547,16763.0
2021-01-26 14:30:00,83.16,83.16,83.15,83.15,41640.0,73.2547,73.2547,73.2459,73.2459,41640.0
2021-01-26 14:35:00,83.16,83.16,83.15,83.15,30602.0,73.2547,73.2547,73.2459,73.2459,30602.0
2021-01-26 14:40:00,83.15,83.16,83.15,83.16,26700.0,73.2459,73.2547,73.2459,73.2547,26700.0
2021-01-26 14:45:00,83.16,83.16,83.15,83.15,39984.0,73.2547,73.2547,73.2459,73.2459,39984.0
2021-01-26 14:50:00,83.15,83.16,83.15,83.15,34887.0,73.2459,73.2547,73.2459,73.2459,34887.0
2021-01-26 14:55:00,83.15,83.16,83.15,83.15,24597.0,73.2459,73.2547,73.2459,73.2459,24597.0
2021-01-26 15:00:00,83.15,83.16,83.15,83.15,62601.0,73.2459,73.2547,73.2459,73.2459,62601.0
2021-01-26 15:05:00,83.15,83.16,83.15,83.16,61804.0,73.2459,73.2547,73.2459,73.2547,61804.0
2021-01-26 15:10:00,83.16,83.16,83.15,83.15,38029.0,73.2547,73.2547,73.2459,73.2459,38029.0
2021-01-26 15:15:00,83.16,83.16,83.15,83.15,36250.0,73.2547,73.2547,73.2459,73.2459,36250.0
2021-01-26 15:20:00,83.15,83.16,83.15,83.16,50007.0,73.2459,73.2547,73.2459,73.2547,50007.0
2021-01-26 15:25:00,83.15,83.16,83.15,83.16,40953.0,73.2459,73.2547,73.2459,73.2547,40953.0
2021-01-26 15:30:00,83.16,83.16,83.15,83.15,67519.0,73.2547,73.2547,73.2459,73.2459,67519.0
2021-01-26 15:35:00,83.15,83.15,83.14,83.14,73825.0,73.2459,73.2459,73.2371,73.2371,73825.0
2021-01-26 15:40:00,83.15,83.15,83.14,83.15,39491.0,73.2459,73.2459,73.2371,73.2459,39491.0
2021-01-26 15:45:00,83.15,83.15,83.14,83.14,63900.0,73.2459,73.2459,73.2371,73.2371,63900.0
2021-01-26 15:50:00,83.14,83.15,83.14,83.14,68052.0,73.2371,73.2459,73.2371,73.2371,68052.0
2021-01-26 15:55:00,83.15,83.15,83.13,83.13,119216.0,73.2459,73.2459,73.2283,73.2283,119216.0
2021-01-27 09:30:00,83.16,83.48,83.13,83.14,329410.0,73.2547,73.5366,73.2283,73.2371,329410.0
2021-01-27 09:35:00,83.13,83.14,83.13,83.13,8898.0,73.2283,73.2371,73.2283,73.2283,8898.0
2021-01-27 09:40:00,83.14,83.14,83.13,83.14,12812.0,73.2371,73.2371,73.2283,73.2371,12812.0
2021-01-27 09:45:00,83.13,83.14,83.12,83.13,27208.0,73.2283,73.2371,73.2195,73.2283,27208.0
2021-01-27 09:50:00,83.14,83.14,83.12,83.13,21375.0,73.2371,73.2371,73.2195,73.2283,21375.0
2021-01-27 09:55:00,83.14,83.15,83.13,83.14,17762.0,73.2371,73.2459,73.2283,73.2371,17762.0
2021-01-27 10:00:00,83.14,83.15,83.13,83.14,10501.0,73.2371,73.2459,73.2283,73.2371,10501.0
2021-01-27 10:05:00,83.14,83.15,83.14,83.14,25291.0,73.2371,73.2459,73.2371,73.2371,25291.0
2021-01-27 10:10:00,83.15,83.15,83.14,83.14,25380.0,73.2459,73.2459,73.2371,73.2371,25380.0
2021-01-27 10:15:00,83.14,83.15,83.13,83.14,38571.0,73.2371,73.2459,73.2283,73.2371,38571.0
2021-01-27 10:20:00,83.14,83.16,83.13,83.15,52155.0,73.2371,73.2547,73.2283,73.2459,52155.0
2021-01-27 10:25:00,83.15,83.16,83.14,83.15,81748.0,73.2459,73.2547,73.2371,73.2459,81748.0
2021-01-27 10:30:00,83.15,83.16,83.14,83.15,56087.0,73.2459,73.2547,73.2371,73.2459,56087.0
2021-01-27 10:35:00,83.16,83.16,83.15,83.16,11560.0,73.2547,73.2547,73.2459,73.2547,11560.0
2021-01-27 10:40:00,83.15,83.16,83.15,83.15,13031.0,73.2459,73.2547,73.2459,73.2459,13031.0
2021-01-27 10:45:00,83.16,83.16,83.14,83.16,15210.0,73.2547,73.2547,73.2371,73.2547,15210.0
2021-01-27 10:50:00,83.16,83.16,83.15,83.16,11790.0,73.2547,73.2547,73.2459,73.2547,11790.0
2021-01-27 10:55:00,83.15,83.16,83.15,83.15,15600.0,73.2459,73.2547,73.2459,73.2459,15600.0
2021-01-27 11:00:00,83.15,83.16,83.15,83.15,10907.0,73.2459,73.2547,73.2459,73.2459,10907.0
2021-01-27 11:05:00,83.16,83.16,83.15,83.16,9718.0,73.2547,73.2547,73.2459,73.2547,9718.0
2021-01-27 11:10:00,83.16,83.16,83.15,83.16,5851.0,73.2547,73.2547,73.2459,73.2547,5851.0
2021-01-27 11:15:00,83.16,83.16,83.14,83.15,68765.0,73.2547,73.2547,73.2371,73.2459,68765.0
2021-01-27 11:20:00,83.14,83.16,83.14,83.15,40748.0,73.2371,73.2547,73.2371,73.2459,40748.0
2021-01-27 11:25:00,83.16,83.16,83.15,83.16,10751.0,73.2547,73.2547,73.2459,73.2547,10751.0
2021-01-27 11:30:00,83.15,83.16,83.15,83.16,18089.0,73.2459,73.2547,73.2459,73.2547,18089.0
2021-01-27 11:35:00,83.16,83.16,83.15,83.16,8679.0,73.2547,73.2547,73.2459,73.2547,8679.0
2021-01-27 11:40:00,83.16,83.16,83.15,83.16,8480.0,73.2547,73.2547,73.2459,73.2547,8480.0
2021-01-27 11:45:00,83.16,83.16,83.15,83.16,8181.0,73.2547,73.2547,73.2459,73.2547,8181.0
2021-01-27 11:50:00,83.16,83.16,83.15,83.16,8842.0,73.2547,73.2547,73.2459,73.2547,8842.0
2021-01-27 11:55:00,83.15,83.16,83.15,83.16,27910.0,73.2459,73.2547,73.2459,73.2547,27910.0
2021-01-27 12:00:00,83.16,83.16,83.14,83.14,18796.0,73.2547,73.2547,73.2371,73.2371,18796.0
2021-01-27 12:05:00,83.15,83.15,83.14,83.15,11502.0,73.2459,73.2459,73.2371,73.2459,11502.0
2021-01-27 12:10:00,83.15,83.15,83.14,83.14,17095.0,73.2459,73.2459,73.2371,73.2371,17095.0
2021-01-27 12:15:00,83.15,83.16,83.14,83.15,72516.0,73.2459,73.2547,73.2371,73.2459,72516.0
2021-01-27 12:20:00,83.15,83.16,83.15,83.16,40905.0,73.2459,73.2547,73.2459,73.2547,40905.0
2021-01-27 12:25:00,83.16,83.16,83.15,83.16,14109.0,73.2547,73.2547,73.2459,73.2547,14109.0
2021-01-27 12:30:00,83.15,83.16,83.15,83.16,8793.0,73.2459,73.2547,73.2459,73.2547,8793.0
2021-01-27 12:35:00,83.15,83.16,83.15,83.16,24927.0,73.2459,73.2547,73.2459,73.2547,24927.0
2021-01-27 12:40:00,83.15,83.16,83.15,83.16,4944.0,73.2459,73.2547,73.2459,73.2547,4944.0
2021-01-27 12:45:00,83.16,83.16,83.15,83.16,2659.0,73.2547,73.2547,73.2459,73.2547,2659.0
2021-01-27 12:50:00,83.15,83.16,83.15,83.16,13704.0,73.2459,73.2547,73.2459,73.2547,13704.0
2021-01-27 12:55:00,83.16,83.16,83.15,83.15,18896.0,73.2547,73.2547,73.2459,73.2459,18896.0
2021-01-27 13:00:00,83.15,83.16,83.15,83.16,5427.0,73.2459,73.2547,73.2459,73.2547,5427.0
2021-01-27 13:05:00,83.16,83.16,83.15,83.16,11673.0,73.2547,73.2547,73.2459,73.2547,11673.0
2021-01-27 13:10:00,83.16,83.16,83.15,83.16,7906.0,73.2547,73.2547,73.2459,73.2547,7906.0
2021-01-27 13:15:00,83.16,83.16,83.15,83.16,16814.0,73.2547,73.2547,73.2459,73.2547,16814.0
2021-01-27 13:20:00,83.15,83.16,83.15,83.16,9588.0,73.2459,73.2547,73.2459,73.2547,9588.0
2021-01-27 13:25:00,83.15,83.16,83.15,83.16,7688.0,73.2459,73.2547,73.2459,73.2547,7688.0
2021-01-27 13:30:00,83.16,83.16,83.15,83.16,9265.0,73.2547,73.2547,73.2459,73.2547,9265.0
2021-01-27 13:35:00,83.16,83.16,83.15,83.15,14433.0,73.2547,73.2547,73.2459,73.2459,14433.0
2021-01-27 13:40:00,83.16,83.16,83.15,83.15,12020.0,73.2547,73.2547,73.2459,73.2459,12020.0
2021-01-27 13:45:00,83.16,83.16,83.15,83.16,8612.0,73.2547,73.2547,73.2459,73.2547,8612.0
2021-01-27 13:50:00,83.16,83.16,83.15,83.15,16938.0,73.2547,73.2547,73.2459,73.2459,16938.0
2021-01-27 13:55:00,83.15,83.16,83.14,83.14,76634.0,73.2459,73.2547,73.2371,73.2371,76634.0
2021-01-27 14:00:00,83.14,83.15,83.13,83.14,55038.0,73.2371,73.2459,73.2283,73.2371,55038.0
2021-01-27 14:05:00,83.14,83.15,83.13,83.15,20789.0,73.2371,73.2459,73.2283,73.2459,20789.0
2021-01-27 14:10:00,83.15,83.15,83.13,83.14,17467.0,73.2459,73.2459,73.2283,73.2371,17467.0
2021-01-27 14:15:00,83.14,83.15,83.13,83.14,18517.0,73.2371,73.2459,73.2283,73.2371,18517.0
2021-01-27 14:20:00,83.14,83.15,83.13,83.15,22075.0,73.2371,73.2459,73.2283,73.2459,22075.0
2021-01-27 14:25:00,83.15,83.15,83.13,83.13,24051.0,73.2459,73.2459,73.2283,73.2283,24051.0
2021-01-27 14:30:00,83.14,83.14,83.13,83.14,21857.0,73.2371,73.2371,73.2283,73.2371,21857.0
2021-01-27 14:35:00,83.14,83.14,83.13,83.13,28441.0,73.2371,73.2371,73.2283,73.2283,28441.0
2021-01-27 14:40:00,83.13,83.15,83.13,83.14,48604.0,73.2283,73.2459,73.2283,73.2371,48604.0
2021-01-27 14:45:00,83.14,83.14,83.13,83.14,55730.0,73.2371,73.2371,73.2283,73.2371,55730.0
2021-01-27 14:50:00,83.14,83.14,83.12,83.13,25499.0,73.2371,73.2371,73.2195,73.2283,25499.0
2021-01-27 14:55:00,83.13,83.13,83.12,83.13,31855.0,73.2283,73.2283,73.2195,73.2283,31855.0
2021-01-27 15:00:00,83.13,83.14,83.12,83.13,62715.0,73.2283,73.2371,73.2195,73.2283,62715.0
2021-01-27 15:05:00,83.13,83.13,83.12,83.13,48847.0,73.2283,73.2283,73.2195,73.2283,48847.0
2021-01-27 15:10:00,83.13,83.13,83.12,83.12,110071.0,73.2283,73.2283,73.2195,73.2195,110071.0
2021-01-27 15:15:00,83.13,83.13,83.12,83.13,37165.0,73.2283,73.2283,73.2195,73.2283,37165.0
2021-01-27 15:20:00,83.12,83.13,83.11,83.11,77009.0,73.2195,73.2283,73.2107,73.2107,77009.0
2021-01-27 15:25:00,83.12,83.12,83.11,83.11,49331.0,73.2195,73.2195,73.2107,73.2107,49331.0
2021-01-27 15:30:00,83.11,83.12,83.1,83.1,77652.0,73.2107,73.2195,73.2019,73.2019,77652.0
2021-01-27 15:35:00,83.1,83.11,83.1,83.11,58027.0,73.2019,73.2107,73.2019,73.2107,58027.0
2021-01-27 15:40:00,83.11,83.11,83.1,83.11,76986.0,73.2107,73.2107,73.2019,73.2107,76986.0
2021-01-27 15:45:00,83.11,83.11,83.1,83.1,111478.0,73.2107,73.2107,73.2019,73.2019,111478.0
2021-01-27 15:50:00,83.1,83.11,83.1,83.1,166019.0,73.2019,73.2107,73.2019,73.2019,166019.0
2021-01-27 15:55:00,83.1,83.11,83.1,83.11,170598.0,73.2019,73.2107,73.2019,73.2107,170598.0
2021-01-28 09:30:00,83.12,83.15,83.12,83.12,74967.0,73.2195,73.2459,73.2195,73.2195,74967.0
2021-01-28 09:35:00,83.12,83.13,83.11,83.11,11860.0,73.2195,73.2283,73.2107,73.2107,11860.0
2021-01-28 09:40:00,83.11,83.12,83.11,83.11,15122.0,73.2107,73.2195,73.2107,73.2107,15122.0
2021-01-28 09:45:00,83.12,83.12,83.11,83.12,32516.0,73.2195,73.2195,73.2107,73.2195,32516.0
2021-01-28 09:50:00,83.11,83.12,83.1,83.11,38771.0,73.2107,73.2195,73.2019,73.2107,38771.0
2021-01-28 09:55:00,83.1,83.11,83.1,83.11,25441.0,73.2019,73.2107,73.2019,73.2107,25441.0
2021-01-28 10:00:00,83.11,83.11,83.1,83.11,17683.0,73.2107,73.2107,73.2019,73.2107,17683.0
2021-01-28 10:05:00,83.11,83.13,83.1,83.12,97892.0,73.2107,73.2283,73.2019,73.2195,97892.0
2021-01-28 10:10:00,83.12,83.12,83.11,83.12,16508.0,73.2195,73.2195,73.2107,73.2195,16508.0
2021-01-28 10:15:00,83.12,83.12,83.11,83.12,64453.0,73.2195,73.2195,73.2107,73.2195,64453.0
2021-01-28 10:20:00,83.12,83.12,83.11,83.12,51066.0,73.2195,73.2195,73.2107,73.2195,51066.0
2021-01-28 10:25:00,83.12,83.12,83.11,83.12,23045.0,73.2195,73.2195,73.2107,73.2195,23045.0
2021-01-28 10:30:00,83.12,83.12,83.11,83.12,97957.0,73.2195,73.2195,73.2107,73.2195,97957.0
2021-01-28 10:35:00,83.12,83.12,83.11,83.12,25965.0,73.2195,73.2195,73.2107,73.2195,25965.0
2021-01-28 10:40:00,83.12,83.12,83.11,83.12,19302.0,73.2195,73.2195,73.2107,73.2195,19302.0
2021-01-28 10:45:00,83.12,83.12,83.11,83.12,139117.0,73.2195,73.2195,73.2107,73.2195,139117.0
2021-01-28 10:50:00,83.12,83.12,83.11,83.12,13168.0,73.2195,73.2195,73.2107,73.2195,13168.0
2021-01-28 10:55:00,83.12,83.13,83.11,83.13,23649.0,73.2195,73.2283,73.2107,73.2283,23649.0
2021-01-28 11:00:00,83.12,83.13,83.11,83.12,31647.0,73.2195,73.2283,73.2107,73.2195,31647.0
2021-01-28 11:05:00,83.12,83.12,83.11,83.12,42671.0,73.2195,73.2195,73.2107,73.2195,42671.0
2021-01-28 11:10:00,83.12,83.13,83.11,83.12,80935.0,73.2195,73.2283,73.2107,73.2195,80935.0
2021-01-28 11:15:00,83.12,83.13,83.12,83.13,30287.0,73.2195,73.2283,73.2195,73.2283,30287.0
2021-01-28 11:20:00,83.12,83.13,83.11,83.12,43508.0,73.2195,73.2283,73.2107,73.2195,43508.0
2021-01-28 11:25:00,83.11,83.13,83.11,83.12,34724.0,73.2107,73.2283,73.2107,73.2195,34724.0
2021-01-28 11:30:00,83.12,83.13,83.11,83.13,16469.0,73.2195,73.2283,73.2107,73.2283,16469.0
2021-01-28 11:35:00,83.13,83.13,83.12,83.13,8633.0,73.2283,73.2283,73.2195,73.2283,8633.0
2021-01-28 11:40:00,83.13,83.13,83.12,83.12,18070.0,73.2283,73.2283,73.2195,73.2195,18070.0
2021-01-28 11:45:00,83.13,83.13,83.12,83.13,34023.0,73.2283,73.2283,73.2195,73.2283,34023.0
2021-01-28 11:50:00,83.13,83.13,83.12,83.13,31852.0,73.2283,73.2283,73.2195,73.2283,31852.0
2021-01-28 11:55:00,83.12,83.13,83.12,83.13,17000.0,73.2195,73.2283,73.2195,73.2283,17000.0
2021-01-28 12:00:00,83.12,83.13,83.12,83.12,9530.0,73.2195,73.2283,73.2195,73.2195,9530.0
2021-01-28 12:05:00,83.12,83.13,83.12,83.12,38512.0,73.2195,73.2283,73.2195,73.2195,38512.0
2021-01-28 12:10:00,83.13,83.13,83.12,83.13,26428.0,73.2283,73.2283,73.2195,73.2283,26428.0
2021-01-28 12:15:00,83.13,83.13,83.12,83.12,17295.0,73.2283,73.2283,73.2195,73.2195,17295.0
2021-01-28 12:20:00,83.13,83.13,83.12,83.12,49256.0,73.2283,73.2283,73.2195,73.2195,49256.0
2021-01-28 12:25:00,83.13,83.13,83.12,83.13,26905.0,73.2283,73.2283,73.2195,73.2283,26905.0
2021-01-28 12:30:00,83.12,83.13,83.12,83.13,10950.0,73.2195,73.2283,73.2195,73.2283,10950.0
2021-01-28 12:35:00,83.12,83.13,83.12,83.12,11858.0,73.2195,73.2283,73.2195,73.2195,11858.0
2021-01-28 12:40:00,83.12,83.13,83.12,83.13,20500.0,73.2195,73.2283,73.2195,73.2283,20500.0
2021-01-28 12:45:00,83.13,83.14,83.12,83.13,13855.0,73.2283,73.2371,73.2195,73.2283,13855.0
2021-01-28 12:50:00,83.14,83.14,83.13,83.13,8543.0,73.2371,73.2371,73.2283,73.2283,8543.0
2021-01-28 12:55:00,83.13,83.14,83.13,83.13,20101.0,73.2283,73.2371,73.2283,73.2283,20101.0
2021-01-28 13:00:00,83.13,83.14,83.13,83.13,18306.0,73.2283,73.2371,73.2283,73.2283,18306.0
2021-01-28 13:05:00,83.13,83.14,83.11,83.12,27311.0,73.2283,73.2371,73.2107,73.2195,27311.0
2021-01-28 13:10:00,83.11,83.12,83.11,83.12,11115.0,73.2107,73.2195,73.2107,73.2195,11115.0
2021-01-28 13:15:00,83.12,83.12,83.11,83.11,23099.0,73.2195,73.2195,73.2107,73.2107,23099.0
2021-01-28 13:20:00,83.11,83.12,83.1,83.11,26326.0,73.2107,73.2195,73.2019,73.2107,26326.0
2021-01-28 13:25:00,83.1,83.11,83.1,83.1,12252.0,73.2019,73.2107,73.2019,73.2019,12252.0
2021-01-28 13:30:00,83.1,83.11,83.1,83.1,9954.0,73.2019,73.2107,73.2019,73.2019,9954.0
2021-01-28 13:35:00,83.1,83.11,83.1,83.11,54877.0,73.2019,73.2107,73.2019,73.2107,54877.0
2021-01-28 13:40:00,83.11,83.12,83.1,83.11,19857.0,73.2107,73.2195,73.2019,73.2107,19857.0
2021-01-28 13:45:00,83.11,83.12,83.11,83.11,19763.0,73.2107,73.2195,73.2107,73.2107,19763.0
2021-01-28 13:50:00,83.11,83.12,83.11,83.11,14387.0,73.2107,73.2195,73.2107,73.2107,14387.0
2021-01-28 13:55:00,83.11,83.12,83.11,83.11,14881.0,73.2107,73.2195,73.2107,73.2107,14881.0
2021-01-28 14:00:00,83.11,83.12,83.11,83.11,15820.0,73.2107,73.2195,73.2107,73.2107,15820.0
2021-01-28 14:05:00,83.11,83.12,83.11,83.12,44308.0,73.2107,73.2195,73.2107,73.2195,44308.0
2021-01-28 14:10:00,83.11,83.12,83.11,83.12,23810.0,73.2107,73.2195,73.2107,73.2195,23810.0
2021-01-28 14:15:00,83.12,83.12,83.11,83.12,21100.0,73.2195,73.2195,73.2107,73.2195,21100.0
2021-01-28 14:20:00,83.11,83.12,83.11,83.12,29207.0,73.2107,73.2195,73.2107,73.2195,29207.0
2021-01-28 14:25:00,83.12,83.12,83.11,83.12,25251.0,73.2195,73.2195,73.2107,73.2195,25251.0
2021-01-28 14:30:00,83.11,83.13,83.11,83.13,38610.0,73.2107,73.2283,73.2107,73.2283,38610.0
2021-01-28 14:35:00,83.13,83.13,83.12,83.13,58275.0,73.2283,73.2283,73.2195,73.2283,58275.0
2021-01-28 14:40:00,83.13,83.13,83.12,83.13,41841.0,73.2283,73.2283,73.2195,73.2283,41841.0
2021-01-28 14:45:00,83.13,83.13,83.12,83.12,70100.0,73.2283,73.2283,73.2195,73.2195,70100.0
2021-01-28 14:50:00,83.12,83.13,83.11,83.11,55429.0,73.2195,73.2283,73.2107,73.2107,55429.0
2021-01-28 14:55:00,83.12,83.12,83.11,83.11,670103.0,73.2195,73.2195,73.2107,73.2107,670103.0
2021-01-28 15:00:00,83.12,83.14,83.11,83.14,45251.0,73.2195,73.2371,73.2107,73.2371,45251.0
2021-01-28 15:05:00,83.13,83.14,83.12,83.13,19747.0,73.2283,73.2371,73.2195,73.2283,19747.0
2021-01-28 15:10:00,83.13,83.13,83.12,83.13,18112.0,73.2283,73.2283,73.2195,73.2283,18112.0
2021-01-28 15:15:00,83.13,83.13,83.12,83.13,30827.0,73.2283,73.2283,73.2195,73.2283,30827.0
2021-01-28 15:20:00,83.13,83.14,83.12,83.14,79878.0,73.2283,73.2371,73.2195,73.2371,79878.0
2021-01-28 15:25:00,83.14,83.14,83.11,83.12,70522.0,73.2371,73.2371,73.2107,73.2195,70522.0
2021-01-28 15:30:00,83.12,83.13,83.11,83.12,61041.0,73.2195,73.2283,73.2107,73.2195,61041.0
2021-01-28 15:35:00,83.12,83.12,83.11,83.11,51995.0,73.2195,73.2195,73.2107,73.2107,51995.0
2021-01-28 15:40:00,83.12,83.12,83.11,83.12,65434.0,73.2195,73.2195,73.2107,73.2195,65434.0
2021-01-28 15:45:00,83.11,83.12,83.1,83.11,60843.0,73.2107,73.2195,73.2019,73.2107,60843.0
2021-01-28 15:50:00,83.11,83.11,83.1,83.11,73554.0,73.2107,73.2107,73.2019,73.2107,73554.0
2021-01-28 15:55:00,83.11,83.12,83.1,83.11,333110.0,73.2107,73.2195,73.2019,73.2107,333110.0
2021-01-29 09:30:00,83.11,83.16,83.11,83.13,63396.0,73.2107,73.2547,73.2107,73.2283,63396.0
2021-01-29 09:35:00,83.12,83.13,83.12,83.13,11500.0,73.2195,73.2283,73.2195,73.2283,11500.0
2021-01-29 09:40:00,83.12,83.13,83.12,83.12,12920.0,73.2195,73.2283,73.2195,73.2195,12920.0
2021-01-29 09:45:00,83.12,83.13,83.12,83.12,41545.0,73.2195,73.2283,73.2195,73.2195,41545.0
2021-01-29 09:50:00,83.12,83.13,83.12,83.12,15677.0,73.2195,73.2283,73.2195,73.2195,15677.0
2021-01-29 09:55:00,83.13,83.13,83.12,83.13,30356.0,73.2283,73.2283,73.2195,73.2283,30356.0
2021-01-29 10:00:00,83.12,83.13,83.12,83.12,28783.0,73.2195,73.2283,73.2195,73.2195,28783.0
2021-01-29 10:05:00,83.13,83.13,83.12,83.12,19643.0,73.2283,73.2283,73.2195,73.2195,19643.0
2021-01-29 10:10:00,83.12,83.15,83.12,83.14,84905.0,73.2195,73.2459,73.2195,73.2371,84905.0
2021-01-29 10:15:00,83.13,83.14,83.13,83.13,12735.0,73.2283,73.2371,73.2283,73.2283,12735.0
2021-01-29 10:20:00,83.13,83.15,83.13,83.15,19228.0,73.2283,73.2459,73.2283,73.2459,19228.0
2021-01-29 10:25:00,83.15,83.15,83.14,83.14,25546.0,73.2459,73.2459,73.2371,73.2371,25546.0
2021-01-29 10:30:00,83.14,83.15,83.14,83.15,20455.0,73.2371,73.2459,73.2371,73.2459,20455.0
2021-01-29 10:35:00,83.14,83.15,83.14,83.14,60707.0,73.2371,73.2459,73.2371,73.2371,60707.0
2021-01-29 10:40:00,83.15,83.15,83.14,83.14,37591.0,73.2459,73.2459,73.2371,73.2371,37591.0
2021-01-29 10:45:00,83.15,83.15,83.14,83.14,9974.0,73.2459,73.2459,73.2371,73.2371,9974.0
2021-01-29 10:50:00,83.14,83.15,83.13,83.14,65653.0,73.2371,73.2459,73.2283,73.2371,65653.0
2021-01-29 10:55:00,83.14,83.14,83.13,83.13,26585.0,73.2371,73.2371,73.2283,73.2283,26585.0
2021-01-29 11:00:00,83.14,83.14,83.13,83.13,13670.0,73.2371,73.2371,73.2283,73.2283,13670.0
2021-01-29 11:05:00,83.13,83.14,83.13,83.14,11327.0,73.2283,73.2371,73.2283,73.2371,11327.0
2021-01-29 11:10:00,83.13,83.15,83.13,83.14,194557.0,73.2283,73.2459,73.2283,73.2371,194557.0
2021-01-29 11:15:00,83.14,83.15,83.14,83.14,104565.0,73.2371,73.2459,73.2371,73.2371,104565.0
2021-01-29 11:20:00,83.14,83.15,83.14,83.14,26802.0,73.2371,73.2459,73.2371,73.2371,26802.0
2021-01-29 11:25:00,83.14,83.15,83.14,83.14,8953.0,73.2371,73.2459,73.2371,73.2371,8953.0
2021-01-29 11:30:00,83.15,83.15,83.14,83.15,12224.0,73.2459,73.2459,73.2371,73.2459,12224.0
2021-01-29 11:35:00,83.15,83.16,83.14,83.16,45980.0,73.2459,73.2547,73.2371,73.2547,45980.0
2021-01-29 11:40:00,83.15,83.16,83.14,83.14,11893.0,73.2459,73.2547,73.2371,73.2371,11893.0
2021-01-29 11:45:00,83.15,83.15,83.14,83.14,25611.0,73.2459,73.2459,73.2371,73.2371,25611.0
2021-01-29 11:50:00,83.14,83.15,83.13,83.14,24060.0,73.2371,73.2459,73.2283,73.2371,24060.0
2021-01-29 11:55:00,83.14,83.15,83.14,83.14,15919.0,73.2371,73.2459,73.2371,73.2371,15919.0
2021-01-29 12:00:00,83.14,83.15,83.14,83.14,29813.0,73.2371,73.2459,73.2371,73.2371,29813.0
2021-01-29 12:05:00,83.14,83.15,83.14,83.14,21667.0,73.2371,73.2459,73.2371,73.2371,21667.0
2021-01-29 12:10:00,83.14,83.15,83.14,83.14,35733.0,73.2371,73.2459,73.2371,73.2371,35733.0
2021-01-29 12:15:00,83.14,83.15,83.14,83.15,25229.0,73.2371,73.2459,73.2371,73.2459,25229.0
2021-01-29 12:20:00,83.14,83.15,83.14,83.15,10265.0,73.2371,73.2459,73.2371,73.2459,10265.0
2021-01-29 12:25:00,83.14,83.15,83.14,83.14,11894.0,73.2371,73.2459,73.2371,73.2371,11894.0
2021-01-29 12:30:00,83.15,83.15,83.14,83.15,117427.0,73.2459,73.2459,73.2371,73.2459,117427.0
2021-01-29 12:35:00,83.14,83.15,83.14,83.15,17185.0,73.2371,73.2459,73.2371,73.2459,17185.0
2021-01-29 12:40:00,83.14,83.15,83.14,83.14,7036.0,73.2371,73.2459,73.2371,73.2371,7036.0
2021-01-29 12:45:00,83.14,83.16,83.14,83.16,74819.0,73.2371,73.2547,73.2371,73.2547,74819.0
2021-01-29 12:50:00,83.15,83.15,83.14,83.14,8500.0,73.2459,73.2459,73.2371,73.2371,8500.0
2021-01-29 12:55:00,83.15,83.15,83.14,83.14,11397.0,73.2459,73.2459,73.2371,73.2371,11397.0
2021-01-29 13:00:00,83.14,83.15,83.14,83.15,6204.0,73.2371,73.2459,73.2371,73.2459,6204.0
2021-01-29 13:05:00,83.14,83.15,83.14,83.15,8674.0,73.2371,73.2459,73.2371,73.2459,8674.0
2021-01-29 13:10:00,83.15,83.15,83.14,83.14,10951.0,73.2459,73.2459,73.2371,73.2371,10951.0
2021-01-29 13:15:00,83.15,83.15,83.14,83.15,8910.0,73.2459,73.2459,73.2371,73.2459,8910.0
2021-01-29 13:20:00,83.15,83.15,83.14,83.14,14957.0,73.2459,73.2459,73.2371,73.2371,14957.0
2021-01-29 13:25:00,83.15,83.15,83.14,83.15,12340.0,73.2459,73.2459,73.2371,73.2459,12340.0
2021-01-29 13:30:00,83.15,83.15,83.14,83.15,24224.0,73.2459,73.2459,73.2371,73.2459,24224.0
2021-01-29 13:35:00,83.15,83.15,83.14,83.15,7935.0,73.2459,73.2459,73.2371,73.2459,7935.0
2021-01-29 13:40:00,83.14,83.15,83.14,83.15,20043.0,73.2371,73.2459,73.2371,73.2459,20043.0
2021-01-29 13:45:00,83.14,83.15,83.14,83.14,9580.0,73.2371,73.2459,73.2371,73.2371,9580.0
2021-01-29 13:50:00,83.14,83.15,83.14,83.15,17692.0,73.2371,73.2459,73.2371,73.2459,17692.0
2021-01-29 13:55:00,83.15,83.15,83.14,83.14,8823.0,73.2459,73.2459,73.2371,73.2371,8823.0
2021-01-29 14:00:00,83.15,83.15,83.14,83.15,31493.0,73.2459,73.2459,73.2371,73.2459,31493.0
2021-01-29 14:05:00,83.15,83.15,83.14,83.15,34051.0,73.2459,73.2459,73.2371,73.2459,34051.0
2021-01-29 14:10:00,83.15,83.15,83.14,83.14,15274.0,73.2459,73.2459,73.2371,73.2371,15274.0
2021-01-29 14:15:00,83.15,83.15,83.14,83.15,17242.0,73.2459,73.2459,73.2371,73.2459,17242.0
2021-01-29 14:20:00,83.15,83.15,83.14,83.15,18838.0,73.2459,73.2459,73.2371,73.2459,18838.0
2021-01-29 14:25:00,83.15,83.15,83.14,83.14,11413.0,73.2459,73.2459,73.2371,73.2371,11413.0
2021-01-29 14:30:00,83.15,83.15,83.14,83.15,13174.0,73.2459,73.2459,73.2371,73.2459,13174.0
2021-01-29 14:35:00,83.15,83.15,83.14,83.15,15208.0,73.2459,73.2459,73.2371,73.2459,15208.0
2021-01-29 14:40:00,83.15,83.15,83.14,83.15,11088.0,73.2459,73.2459,73.2371,73.2459,11088.0
2021-01-29 14:45:00,83.14,83.15,83.14,83.15,189422.0,73.2371,73.2459,73.2371,73.2459,189422.0
2021-01-29 14:50:00,83.15,83.15,83.14,83.15,31301.0,73.2459,73.2459,73.2371,73.2459,31301.0
2021-01-29 14:55:00,83.15,83.15,83.13,83.14,117481.0,73.2459,73.2459,73.2283,73.2371,117481.0
2021-01-29 15:00:00,83.14,83.14,83.12,83.12,104508.0,73.2371,73.2371,73.2195,73.2195,104508.0
2021-01-29 15:05:00,83.13,83.13,83.12,83.12,12570.0,73.2283,73.2283,73.2195,73.2195,12570.0
2021-01-29 15:10:00,83.13,83.13,83.12,83.12,79841.0,73.2283,73.2283,73.2195,73.2195,79841.0
2021-01-29 15:15:00,83.12,83.13,83.11,83.12,75807.0,73.2195,73.2283,73.2107,73.2195,75807.0
2021-01-29 15:20:00,83.12,83.12,83.11,83.11,102431.0,73.2195,73.2195,73.2107,73.2107,102431.0
2021-01-29 15:25:00,83.11,83.12,83.1,83.1,101611.0,73.2107,73.2195,73.2019,73.2019,101611.0
2021-01-29 15:30:00,83.1,83.12,83.1,83.11,200233.0,73.2019,73.2195,73.2019,73.2107,200233.0
2021-01-29 15:35:00,83.12,83.12,83.1,83.1,86878.0,73.2195,73.2195,73.2019,73.2019,86878.0
2021-01-29 15:40:00,83.1,83.11,83.1,83.11,85665.0,73.2019,73.2107,73.2019,73.2107,85665.0
2021-01-29 15:45:00,83.11,83.11,83.1,83.1,97970.0,73.2107,73.2107,73.2019,73.2019,97970.0
2021-01-29 15:50:00,83.1,83.11,83.1,83.11,155323.0,73.2019,73.2107,73.2019,73.2107,155323.0
2021-01-29 15:55:00,83.11,83.12,83.1,83.11,168494.0,73.2107,73.2195,73.2019,73.2107,168494.0
2021-02-01 09:30:00,83.05,83.05,83.02,83.02,146862.0,73.2674,73.2674,73.241,73.241,146862.0
2021-02-01 09:35:00,83.03,83.05,83.02,83.04,34748.0,73.2498,73.2674,73.241,73.2586,34748.0
2021-02-01 09:40:00,83.04,83.05,83.03,83.03,30948.0,73.2586,73.2674,73.2498,73.2498,30948.0
2021-02-01 09:45:00,83.03,83.04,83.02,83.03,73189.0,73.2498,73.2586,73.241,73.2498,73189.0
2021-02-01 09:50:00,83.03,83.04,83.02,83.04,37015.0,73.2498,73.2586,73.241,73.2586,37015.0
2021-02-01 09:55:00,83.03,83.04,83.03,83.03,28334.0,73.2498,73.2586,73.2498,73.2498,28334.0
2021-02-01 10:00:00,83.04,83.04,83.03,83.03,10697.0,73.2586,73.2586,73.2498,73.2498,10697.0
2021-02-01 10:05:00,83.03,83.04,83.03,83.04,14675.0,73.2498,73.2586,73.2498,73.2586,14675.0
2021-02-01 10:10:00,83.04,83.04,83.03,83.04,10153.0,73.2586,73.2586,73.2498,73.2586,10153.0
2021-02-01 10:15:00,83.04,83.04,83.03,83.04,11862.0,73.2586,73.2586,73.2498,73.2586,11862.0
2021-02-01 10:20:00,83.04,83.04,83.02,83.04,42658.0,73.2586,73.2586,73.241,73.2586,42658.0
2021-02-01 10:25:00,83.04,83.04,83.03,83.04,9357.0,73.2586,73.2586,73.2498,73.2586,9357.0
2021-02-01 10:30:00,83.04,83.04,83.03,83.03,12646.0,73.2586,73.2586,73.2498,73.2498,12646.0
2021-02-01 10:35:00,83.04,83.04,83.03,83.04,32004.0,73.2586,73.2586,73.2498,73.2586,32004.0
2021-02-01 10:40:00,83.04,83.05,83.03,83.05,46000.0,73.2586,73.2674,73.2498,73.2674,46000.0
2021-02-01 10:45:00,83.04,83.04,83.03,83.04,12621.0,73.2586,73.2586,73.2498,73.2586,12621.0
2021-02-01 10:50:00,83.03,83.04,83.03,83.04,33290.0,73.2498,73.2586,73.2498,73.2586,33290.0
2021-02-01 10:55:00,83.04,83.04,83.03,83.04,6372.0,73.2586,73.2586,73.2498,73.2586,6372.0
2021-02-01 11:00:00,83.04,83.04,83.03,83.04,11813.0,73.2586,73.2586,73.2498,73.2586,11813.0
2021-02-01 11:05:00,83.04,83.04,83.03,83.03,31885.0,73.2586,73.2586,73.2498,73.2498,31885.0
2021-02-01 11:10:00,83.03,83.04,83.03,83.03,6980.0,73.2498,73.2586,73.2498,73.2498,6980.0
2021-02-01 11:15:00,83.04,83.04,83.03,83.04,9990.0,73.2586,73.2586,73.2498,73.2586,9990.0
2021-02-01 11:20:00,83.04,83.05,83.03,83.05,35596.0,73.2586,73.2674,73.2498,73.2674,35596.0
2021-02-01 11:25:00,83.05,83.05,83.04,83.05,11880.0,73.2674,73.2674,73.2586,73.2674,11880.0
2021-02-01 11:30:00,83.05,83.05,83.04,83.05,8086.0,73.2674,73.2674,73.2586,73.2674,8086.0
2021-02-01 11:35:00,83.05,83.05,83.04,83.04,19305.0,73.2674,73.2674,73.2586,73.2586,19305.0
2021-02-01 11:40:00,83.04,83.05,83.04,83.05,36000.0,73.2586,73.2674,73.2586,73.2674,36000.0
2021-02-01 11:45:00,83.04,83.05,83.04,83.05,24612.0,73.2586,73.2674,73.2586,73.2674,24612.0
2021-02-01 11:50:00,83.05,83.05,83.04,83.04,94251.0,73.2674,73.2674,73.2586,73.2586,94251.0
2021-02-01 11:55:00,83.05,83.05,83.04,83.05,13851.0,73.2674,73.2674,73.2586,73.2674,13851.0
2021-02-01 12:00:00,83.05,83.05,83.04,83.05,16059.0,73.2674,73.2674,73.2586,73.2674,16059.0
2021-02-01 12:05:00,83.05,83.05,83.04,83.05,31129.0,73.2674,73.2674,73.2586,73.2674,31129.0
2021-02-01 12:10:00,83.05,83.05,83.04,83.05,21160.0,73.2674,73.2674,73.2586,73.2674,21160.0
2021-02-01 12:15:00,83.05,83.05,83.04,83.05,11035.0,73.2674,73.2674,73.2586,73.2674,11035.0
2021-02-01 12:20:00,83.04,83.05,83.04,83.05,9089.0,73.2586,73.2674,73.2586,73.2674,9089.0
2021-02-01 12:25:00,83.05,83.05,83.04,83.05,16014.0,73.2674,73.2674,73.2586,73.2674,16014.0
2021-02-01 12:30:00,83.05,83.05,83.04,83.05,9320.0,73.2674,73.2674,73.2586,73.2674,9320.0
2021-02-01 12:35:00,83.04,83.05,83.04,83.05,4605.0,73.2586,73.2674,73.2586,73.2674,4605.0
2021-02-01 12:40:00,83.04,83.05,83.04,83.05,7935.0,73.2586,73.2674,73.2586,73.2674,7935.0
2021-02-01 12:45:00,83.05,83.05,83.04,83.05,14456.0,73.2674,73.2674,73.2586,73.2674,14456.0
2021-02-01 12:50:00,83.05,83.05,83.04,83.04,7722.0,73.2674,73.2674,73.2586,73.2586,7722.0
2021-02-01 12:55:00,83.04,83.05,83.04,83.04,6289.0,73.2586,73.2674,73.2586,73.2586,6289.0
2021-02-01 13:00:00,83.05,83.05,83.04,83.04,28096.0,73.2674,73.2674,73.2586,73.2586,28096.0
2021-02-01 13:05:00,83.05,83.05,83.04,83.05,5091.0,73.2674,73.2674,73.2586,73.2674,5091.0
2021-02-01 13:10:00,83.04,83.05,83.04,83.04,19600.0,73.2586,73.2674,73.2586,73.2586,19600.0
2021-02-01 13:15:00,83.04,83.05,83.04,83.05,9665.0,73.2586,73.2674,73.2586,73.2674,9665.0
2021-02-01 13:20:00,83.05,83.05,83.04,83.05,9675.0,73.2674,73.2674,73.2586,73.2674,9675.0
2021-02-01 13:25:00,83.05,83.05,83.04,83.05,12343.0,73.2674,73.2674,73.2586,73.2674,12343.0
2021-02-01 13:30:00,83.05,83.05,83.04,83.05,22555.0,73.2674,73.2674,73.2586,73.2674,22555.0
2021-02-01 13:35:00,83.05,83.05,83.04,83.05,8199.0,73.2674,73.2674,73.2586,73.2674,8199.0
2021-02-01 13:40:00,83.04,83.05,83.04,83.05,9515.0,73.2586,73.2674,73.2586,73.2674,9515.0
2021-02-01 13:45:00,83.04,83.05,83.04,83.04,20361.0,73.2586,73.2674,73.2586,73.2586,20361.0
2021-02-01 13:50:00,83.05,83.05,83.04,83.05,6167.0,73.2674,73.2674,73.2586,73.2674,6167.0
2021-02-01 13:55:00,83.04,83.05,83.04,83.05,14840.0,73.2586,73.2674,73.2586,73.2674,14840.0
2021-02-01 14:00:00,83.04,83.05,83.04,83.05,9757.0,73.2586,73.2674,73.2586,73.2674,9757.0
2021-02-01 14:05:00,83.05,83.05,83.04,83.05,11190.0,73.2674,73.2674,73.2586,73.2674,11190.0
2021-02-01 14:10:00,83.05,83.05,83.04,83.05,16381.0,73.2674,73.2674,73.2586,73.2674,16381.0
2021-02-01 14:15:00,83.05,83.06,83.04,83.06,24185.0,73.2674,73.2762,73.2586,73.2762,24185.0
2021-02-01 14:20:00,83.06,83.06,83.05,83.06,11688.0,73.2762,73.2762,73.2674,73.2762,11688.0
2021-02-01 14:25:00,83.06,83.06,83.05,83.06,20147.0,73.2762,73.2762,73.2674,73.2762,20147.0
2021-02-01 14:30:00,83.06,83.06,83.05,83.06,5417.0,73.2762,73.2762,73.2674,73.2762,5417.0
2021-02-01 14:35:00,83.06,83.06,83.05,83.06,13873.0,73.2762,73.2762,73.2674,73.2762,13873.0
2021-02-01 14:40:00,83.06,83.06,83.05,83.06,7192.0,73.2762,73.2762,73.2674,73.2762,7192.0
2021-02-01 14:45:00,83.06,83.06,83.05,83.06,10530.0,73.2762,73.2762,73.2674,73.2762,10530.0
2021-02-01 14:50:00,83.06,83.06,83.05,83.06,84749.0,73.2762,73.2762,73.2674,73.2762,84749.0
2021-02-01 14:55:00,83.06,83.06,83.05,83.06,99455.0,73.2762,73.2762,73.2674,73.2762,99455.0
2021-02-01 15:00:00,83.06,83.06,83.05,83.06,17424.0,73.2762,73.2762,73.2674,73.2762,17424.0
2021-02-01 15:05:00,83.06,83.06,83.05,83.06,47148.0,73.2762,73.2762,73.2674,73.2762,47148.0
2021-02-01 15:10:00,83.06,83.07,83.05,83.06,52520.0,73.2762,73.2851,73.2674,73.2762,52520.0
2021-02-01 15:15:00,83.06,83.07,83.06,83.07,277978.0,73.2762,73.2851,73.2762,73.2851,277978.0
2021-02-01 15:20:00,83.07,83.07,83.06,83.07,87802.0,73.2851,73.2851,73.2762,73.2851,87802.0
2021-02-01 15:25:00,83.07,83.07,83.06,83.07,66163.0,73.2851,73.2851,73.2762,73.2851,66163.0
2021-02-01 15:30:00,83.07,83.07,83.06,83.06,30026.0,73.2851,73.2851,73.2762,73.2762,30026.0
2021-02-01 15:35:00,83.07,83.08,83.06,83.08,117264.0,73.2851,73.2939,73.2762,73.2939,117264.0
2021-02-01 15:40:00,83.08,83.08,83.07,83.08,75269.0,73.2939,73.2939,73.2851,73.2939,75269.0
2021-02-01 15:45:00,83.08,83.09,83.08,83.08,78503.0,73.2939,73.3027,73.2939,73.2939,78503.0
2021-02-01 15:50:00,83.09,83.09,83.08,83.09,56623.0,73.3027,73.3027,73.2939,73.3027,56623.0
2021-02-01 15:55:00,83.09,83.09,83.08,83.08,109380.0,73.3027,73.3027,73.2939,73.2939,109380.0
2021-02-02 09:30:00,83.04,83.05,83.02,83.03,76180.0,73.2586,73.2674,73.241,73.2498,76180.0
2021-02-02 09:35:00,83.03,83.05,83.03,83.05,157114.0,73.2498,73.2674,73.2498,73.2674,157114.0
2021-02-02 09:40:00,83.05,83.05,83.03,83.04,81463.0,73.2674,73.2674,73.2498,73.2586,81463.0
2021-02-02 09:45:00,83.04,83.06,83.03,83.05,120213.0,73.2586,73.2762,73.2498,73.2674,120213.0
2021-02-02 09:50:00,83.06,83.06,83.05,83.05,17341.0,73.2762,73.2762,73.2674,73.2674,17341.0
2021-02-02 09:55:00,83.05,83.06,83.05,83.06,10484.0,73.2674,73.2762,73.2674,73.2762,10484.0
2021-02-02 10:00:00,83.05,83.06,83.05,83.06,19556.0,73.2674,73.2762,73.2674,73.2762,19556.0
2021-02-02 10:05:00,83.06,83.06,83.05,83.06,16187.0,73.2762,73.2762,73.2674,73.2762,16187.0
2021-02-02 10:10:00,83.06,83.06,83.05,83.06,36793.0,73.2762,73.2762,73.2674,73.2762,36793.0
2021-02-02 10:15:00,83.06,83.06,83.05,83.06,97274.0,73.2762,73.2762,73.2674,73.2762,97274.0
2021-02-02 10:20:00,83.05,83.07,83.05,83.06,23236.0,73.2674,73.2851,73.2674,73.2762,23236.0
2021-02-02 10:25:00,83.06,83.07,83.06,83.06,28685.0,73.2762,73.2851,73.2762,73.2762,28685.0
2021-02-02 10:30:00,83.06,83.07,83.05,83.07,40315.0,73.2762,73.2851,73.2674,73.2851,40315.0
2021-02-02 10:35:00,83.06,83.07,83.06,83.07,16865.0,73.2762,73.2851,73.2762,73.2851,16865.0
2021-02-02 10:40:00,83.06,83.07,83.06,83.06,13383.0,73.2762,73.2851,73.2762,73.2762,13383.0
2021-02-02 10:45:00,83.06,83.07,83.06,83.07,46340.0,73.2762,73.2851,73.2762,73.2851,46340.0
2021-02-02 10:50:00,83.06,83.07,83.06,83.06,9855.0,73.2762,73.2851,73.2762,73.2762,9855.0
2021-02-02 10:55:00,83.06,83.07,83.06,83.07,15503.0,73.2762,73.2851,73.2762,73.2851,15503.0
2021-02-02 11:00:00,83.06,83.07,83.06,83.06,30359.0,73.2762,73.2851,73.2762,73.2762,30359.0
2021-02-02 11:05:00,83.06,83.07,83.06,83.06,17326.0,73.2762,73.2851,73.2762,73.2762,17326.0
2021-02-02 11:10:00,83.06,83.07,83.06,83.06,39132.0,73.2762,73.2851,73.2762,73.2762,39132.0
2021-02-02 11:15:00,83.06,83.07,83.06,83.06,5395.0,73.2762,73.2851,73.2762,73.2762,5395.0
2021-02-02 11:20:00,83.06,83.07,83.06,83.06,10298.0,73.2762,73.2851,73.2762,73.2762,10298.0
2021-02-02 11:25:00,83.07,83.07,83.06,83.06,23928.0,73.2851,73.2851,73.2762,73.2762,23928.0
2021-02-02 11:30:00,83.06,83.07,83.06,83.06,19084.0,73.2762,73.2851,73.2762,73.2762,19084.0
2021-02-02 11:35:00,83.06,83.07,83.06,83.06,186011.0,73.2762,73.2851,73.2762,73.2762,186011.0
2021-02-02 11:40:00,83.06,83.07,83.06,83.06,28500.0,73.2762,73.2851,73.2762,73.2762,28500.0
2021-02-02 11:45:00,83.06,83.07,83.06,83.06,15950.0,73.2762,73.2851,73.2762,73.2762,15950.0
2021-02-02 11:50:00,83.06,83.07,83.06,83.06,27082.0,73.2762,73.2851,73.2762,73.2762,27082.0
2021-02-02 11:55:00,83.06,83.07,83.06,83.06,26139.0,73.2762,73.2851,73.2762,73.2762,26139.0
2021-02-02 12:00:00,83.06,83.07,83.06,83.06,10057.0,73.2762,73.2851,73.2762,73.2762,10057.0
2021-02-02 12:05:00,83.06,83.07,83.06,83.06,10258.0,73.2762,73.2851,73.2762,73.2762,10258.0
2021-02-02 12:10:00,83.06,83.07,83.06,83.06,12317.0,73.2762,73.2851,73.2762,73.2762,12317.0
2021-02-02 12:15:00,83.07,83.08,83.06,83.08,34695.0,73.2851,73.2939,73.2762,73.2939,34695.0
2021-02-02 12:20:00,83.08,83.08,83.07,83.08,43671.0,73.2939,73.2939,73.2851,73.2939,43671.0
2021-02-02 12:25:00,83.07,83.08,83.07,83.08,20293.0,73.2851,73.2939,73.2851,73.2939,20293.0
2021-02-02 12:30:00,83.08,83.08,83.07,83.08,19272.0,73.2939,73.2939,73.2851,73.2939,19272.0
2021-02-02 12:35:00,83.08,83.08,83.07,83.08,16158.0,73.2939,73.2939,73.2851,73.2939,16158.0
2021-02-02 12:40:00,83.08,83.08,83.07,83.08,31382.0,73.2939,73.2939,73.2851,73.2939,31382.0
2021-02-02 12:45:00,83.08,83.08,83.07,83.08,19214.0,73.2939,73.2939,73.2851,73.2939,19214.0
2021-02-02 12:50:00,83.07,83.08,83.07,83.08,11924.0,73.2851,73.2939,73.2851,73.2939,11924.0
2021-02-02 12:55:00,83.08,83.08,83.07,83.08,23512.0,73.2939,73.2939,73.2851,73.2939,23512.0
2021-02-02 13:00:00,83.08,83.08,83.07,83.08,26011.0,73.2939,73.2939,73.2851,73.2939,26011.0
2021-02-02 13:05:00,83.07,83.08,83.07,83.08,21014.0,73.2851,73.2939,73.2851,73.2939,21014.0
2021-02-02 13:10:00,83.08,83.08,83.07,83.08,20543.0,73.2939,73.2939,73.2851,73.2939,20543.0
2021-02-02 13:15:00,83.08,83.08,83.07,83.08,6790.0,73.2939,73.2939,73.2851,73.2939,6790.0
2021-02-02 13:20:00,83.08,83.08,83.07,83.08,22184.0,73.2939,73.2939,73.2851,73.2939,22184.0
2021-02-02 13:25:00,83.08,83.08,83.07,83.08,63242.0,73.2939,73.2939,73.2851,73.2939,63242.0
2021-02-02 13:30:00,83.08,83.08,83.07,83.08,17451.0,73.2939,73.2939,73.2851,73.2939,17451.0
2021-02-02 13:35:00,83.07,83.08,83.07,83.08,21624.0,73.2851,73.2939,73.2851,73.2939,21624.0
2021-02-02 13:40:00,83.08,83.08,83.07,83.08,20321.0,73.2939,73.2939,73.2851,73.2939,20321.0
2021-02-02 13:45:00,83.07,83.08,83.07,83.08,19888.0,73.2851,73.2939,73.2851,73.2939,19888.0
2021-02-02 13:50:00,83.08,83.08,83.07,83.07,50858.0,73.2939,73.2939,73.2851,73.2851,50858.0
2021-02-02 13:55:00,83.08,83.08,83.07,83.08,34540.0,73.2939,73.2939,73.2851,73.2939,34540.0
2021-02-02 14:00:00,83.08,83.08,83.07,83.08,16042.0,73.2939,73.2939,73.2851,73.2939,16042.0
2021-02-02 14:05:00,83.08,83.08,83.07,83.08,25518.0,73.2939,73.2939,73.2851,73.2939,25518.0
2021-02-02 14:10:00,83.08,83.08,83.07,83.08,12215.0,73.2939,73.2939,73.2851,73.2939,12215.0
2021-02-02 14:15:00,83.08,83.08,83.07,83.08,9866.0,73.2939,73.2939,73.2851,73.2939,9866.0
2021-02-02 14:20:00,83.08,83.08,83.07,83.07,10961.0,73.2939,73.2939,73.2851,73.2851,10961.0
2021-02-02 14:25:00,83.08,83.08,83.07,83.08,22895.0,73.2939,73.2939,73.2851,73.2939,22895.0
2021-02-02 14:30:00,83.08,83.08,83.07,83.07,47540.0,73.2939,73.2939,73.2851,73.2851,47540.0
2021-02-02 14:35:00,83.08,83.08,83.07,83.08,22314.0,73.2939,73.2939,73.2851,73.2939,22314.0
2021-02-02 14:40:00,83.08,83.08,83.07,83.08,18544.0,73.2939,73.2939,73.2851,73.2939,18544.0
2021-02-02 14:45:00,83.08,83.08,83.07,83.08,27238.0,73.2939,73.2939,73.2851,73.2939,27238.0
2021-02-02 14:50:00,83.08,83.08,83.07,83.08,9789.0,73.2939,73.2939,73.2851,73.2939,9789.0
2021-02-02 14:55:00,83.08,83.08,83.07,83.08,53847.0,73.2939,73.2939,73.2851,73.2939,53847.0
2021-02-02 15:00:00,83.08,83.08,83.07,83.08,13881.0,73.2939,73.2939,73.2851,73.2939,13881.0
2021-02-02 15:05:00,83.08,83.08,83.07,83.08,29222.0,73.2939,73.2939,73.2851,73.2939,29222.0
2021-02-02 15:10:00,83.08,83.08,83.07,83.08,27284.0,73.2939,73.2939,73.2851,73.2939,27284.0
2021-02-02 15:15:00,83.08,83.08,83.07,83.08,26626.0,73.2939,73.2939,73.2851,73.2939,26626.0
2021-02-02 15:20:00,83.08,83.08,83.07,83.08,21149.0,73.2939,73.2939,73.2851,73.2939,21149.0
2021-02-02 15:25:00,83.08,83.08,83.07,83.07,26347.0,73.2939,73.2939,73.2851,73.2851,26347.0
2021-02-02 15:30:00,83.08,83.08,83.07,83.07,27735.0,73.2939,73.2939,73.2851,73.2851,27735.0
2021-02-02 15:35:00,83.08,83.08,83.07,83.07,118761.0,73.2939,73.2939,73.2851,73.2851,118761.0
2021-02-02 15:40:00,83.07,83.08,83.07,83.07,30422.0,73.2851,73.2939,73.2851,73.2851,30422.0
2021-02-02 15:45:00,83.08,83.08,83.07,83.08,17468.0,73.2939,73.2939,73.2851,73.2939,17468.0
2021-02-02 15:50:00,83.08,83.08,83.07,83.07,70765.0,73.2939,73.2939,73.2851,73.2851,70765.0
2021-02-02 15:55:00,83.08,83.08,83.07,83.08,45491.0,73.2939,73.2939,73.2851,73.2939,45491.0
2021-02-03 09:30:00,83.05,83.1,83.05,83.06,182403.0,73.2674,73.3115,73.2674,73.2762,182403.0
2021-02-03 09:35:00,83.06,83.06,83.05,83.06,18432.0,73.2762,73.2762,73.2674,73.2762,18432.0
2021-02-03 09:40:00,83.06,83.06,83.05,83.06,17835.0,73.2762,73.2762,73.2674,73.2762,17835.0
2021-02-03 09:45:00,83.06,83.06,83.05,83.05,23618.0,73.2762,73.2762,73.2674,73.2674,23618.0
2021-02-03 09:50:00,83.05,83.06,83.05,83.06,12473.0,73.2674,73.2762,73.2674,73.2762,12473.0
2021-02-03 09:55:00,83.06,83.06,83.05,83.06,13818.0,73.2762,73.2762,73.2674,73.2762,13818.0
2021-02-03 10:00:00,83.06,83.06,83.05,83.05,14648.0,73.2762,73.2762,73.2674,73.2674,14648.0
2021-02-03 10:05:00,83.06,83.06,83.05,83.06,14738.0,73.2762,73.2762,73.2674,73.2762,14738.0
2021-02-03 10:10:00,83.06,83.06,83.05,83.06,7041.0,73.2762,73.2762,73.2674,73.2762,7041.0
2021-02-03 10:15:00,83.06,83.06,83.05,83.06,26317.0,73.2762,73.2762,73.2674,73.2762,26317.0
2021-02-03 10:20:00,83.06,83.06,83.05,83.06,14052.0,73.2762,73.2762,73.2674,73.2762,14052.0
2021-02-03 10:25:00,83.05,83.06,83.05,83.06,11251.0,73.2674,73.2762,73.2674,73.2762,11251.0
2021-02-03 10:30:00,83.06,83.06,83.05,83.06,32261.0,73.2762,73.2762,73.2674,73.2762,32261.0
2021-02-03 10:35:00,83.06,83.06,83.05,83.06,9552.0,73.2762,73.2762,73.2674,73.2762,9552.0
2021-02-03 10:40:00,83.06,83.06,83.05,83.06,14761.0,73.2762,73.2762,73.2674,73.2762,14761.0
2021-02-03 10:45:00,83.05,83.06,83.05,83.05,7685.0,73.2674,73.2762,73.2674,73.2674,7685.0
2021-02-03 10:50:00,83.06,83.06,83.05,83.06,27135.0,73.2762,73.2762,73.2674,73.2762,27135.0
2021-02-03 10:55:00,83.05,83.06,83.05,83.06,32755.0,73.2674,73.2762,73.2674,73.2762,32755.0
2021-02-03 11:00:00,83.06,83.06,83.05,83.06,43921.0,73.2762,73.2762,73.2674,73.2762,43921.0
2021-02-03 11:05:00,83.06,83.06,83.05,83.05,23478.0,73.2762,73.2762,73.2674,73.2674,23478.0
2021-02-03 11:10:00,83.05,83.06,83.05,83.05,18797.0,73.2674,73.2762,73.2674,73.2674,18797.0
2021-02-03 11:15:00,83.06,83.06,83.05,83.06,36765.0,73.2762,73.2762,73.2674,73.2762,36765.0
2021-02-03 11:20:00,83.06,83.06,83.05,83.06,18229.0,73.2762,73.2762,73.2674,73.2762,18229.0
2021-02-03 11:25:00,83.06,83.06,83.05,83.05,21123.0,73.2762,73.2762,73.2674,73.2674,21123.0
2021-02-03 11:30:00,83.06,83.06,83.05,83.05,62289.0,73.2762,73.2762,73.2674,73.2674,62289.0
2021-02-03 11:35:00,83.06,83.06,83.05,83.05,12451.0,73.2762,73.2762,73.2674,73.2674,12451.0
2021-02-03 11:40:00,83.05,83.06,83.05,83.05,25224.0,73.2674,73.2762,73.2674,73.2674,25224.0
2021-02-03 11:45:00,83.05,83.06,83.05,83.05,18231.0,73.2674,73.2762,73.2674,73.2674,18231.0
2021-02-03 11:50:00,83.05,83.06,83.05,83.05,56049.0,73.2674,73.2762,73.2674,73.2674,56049.0
2021-02-03 11:55:00,83.06,83.06,83.05,83.06,21114.0,73.2762,73.2762,73.2674,73.2762,21114.0
2021-02-03 12:00:00,83.06,83.06,83.05,83.06,9579.0,73.2762,73.2762,73.2674,73.2762,9579.0
2021-02-03 12:05:00,83.05,83.06,83.05,83.06,12457.0,73.2674,73.2762,73.2674,73.2762,12457.0
2021-02-03 12:10:00,83.06,83.06,83.05,83.06,12155.0,73.2762,73.2762,73.2674,73.2762,12155.0
2021-02-03 12:15:00,83.05,83.06,83.05,83.05,9945.0,73.2674,73.2762,73.2674,73.2674,9945.0
2021-02-03 12:20:00,83.05,83.06,83.05,83.06,15136.0,73.2674,73.2762,73.2674,73.2762,15136.0
2021-02-03 12:25:00,83.05,83.06,83.04,83.05,29562.0,73.2674,73.2762,73.2586,73.2674,29562.0
2021-02-03 12:30:00,83.05,83.05,83.04,83.05,12889.0,73.2674,73.2674,73.2586,73.2674,12889.0
2021-02-03 12:35:00,83.05,83.05,83.04,83.04,5762.0,73.2674,73.2674,73.2586,73.2586,5762.0
2021-02-03 12:40:00,83.04,83.05,83.04,83.05,15983.0,73.2586,73.2674,73.2586,73.2674,15983.0
2021-02-03 12:45:00,83.04,83.05,83.04,83.04,9122.0,73.2586,73.2674,73.2586,73.2586,9122.0
2021-02-03 12:50:00,83.05,83.05,83.04,83.05,4889.0,73.2674,73.2674,73.2586,73.2674,4889.0
2021-02-03 12:55:00,83.05,83.05,83.04,83.05,22360.0,73.2674,73.2674,73.2586,73.2674,22360.0
2021-02-03 13:00:00,83.05,83.05,83.04,83.05,82632.0,73.2674,73.2674,73.2586,73.2674,82632.0
2021-02-03 13:05:00,83.05,83.05,83.04,83.05,42722.0,73.2674,73.2674,73.2586,73.2674,42722.0
2021-02-03 13:10:00,83.05,83.05,83.04,83.05,41994.0,73.2674,73.2674,73.2586,73.2674,41994.0
2021-02-03 13:15:00,83.05,83.05,83.04,83.05,29223.0,73.2674,73.2674,73.2586,73.2674,29223.0
2021-02-03 13:20:00,83.05,83.06,83.04,83.06,20832.0,73.2674,73.2762,73.2586,73.2762,20832.0
2021-02-03 13:25:00,83.05,83.06,83.05,83.06,17451.0,73.2674,73.2762,73.2674,73.2762,17451.0
2021-02-03 13:30:00,83.05,83.06,83.05,83.05,24239.0,73.2674,73.2762,73.2674,73.2674,24239.0
2021-02-03 13:35:00,83.06,83.06,83.05,83.06,7604.0,73.2762,73.2762,73.2674,73.2762,7604.0
2021-02-03 13:40:00,83.05,83.06,83.05,83.06,15951.0,73.2674,73.2762,73.2674,73.2762,15951.0
2021-02-03 13:45:00,83.06,83.06,83.05,83.06,25852.0,73.2762,73.2762,73.2674,73.2762,25852.0
2021-02-03 13:50:00,83.06,83.06,83.05,83.05,7994.0,73.2762,73.2762,73.2674,73.2674,7994.0
2021-02-03 13:55:00,83.06,83.06,83.05,83.06,23307.0,73.2762,73.2762,73.2674,73.2762,23307.0
2021-02-03 14:00:00,83.06,83.06,83.05,83.05,79630.0,73.2762,73.2762,73.2674,73.2674,79630.0
2021-02-03 14:05:00,83.05,83.06,83.05,83.06,10216.0,73.2674,73.2762,73.2674,73.2762,10216.0
2021-02-03 14:10:00,83.05,83.06,83.05,83.06,18969.0,73.2674,73.2762,73.2674,73.2762,18969.0
2021-02-03 14:15:00,83.06,83.06,83.05,83.05,13026.0,73.2762,73.2762,73.2674,73.2674,13026.0
2021-02-03 14:20:00,83.06,83.06,83.05,83.05,15205.0,73.2762,73.2762,73.2674,73.2674,15205.0
2021-02-03 14:25:00,83.06,83.06,83.05,83.06,9265.0,73.2762,73.2762,73.2674,73.2762,9265.0
2021-02-03 14:30:00,83.05,83.06,83.05,83.06,13575.0,73.2674,73.2762,73.2674,73.2762,13575.0
2021-02-03 14:35:00,83.06,83.06,83.05,83.06,18589.0,73.2762,73.2762,73.2674,73.2762,18589.0
2021-02-03 14:40:00,83.05,83.06,83.05,83.06,39910.0,73.2674,73.2762,73.2674,73.2762,39910.0
2021-02-03 14:45:00,83.06,83.06,83.05,83.05,44134.0,73.2762,73.2762,73.2674,73.2674,44134.0
2021-02-03 14:50:00,83.06,83.06,83.05,83.06,18918.0,73.2762,73.2762,73.2674,73.2762,18918.0
2021-02-03 14:55:00,83.06,83.06,83.04,83.04,611385.0,73.2762,73.2762,73.2586,73.2586,611385.0
2021-02-03 15:00:00,83.04,83.05,83.04,83.05,19801.0,73.2586,73.2674,73.2586,73.2674,19801.0
2021-02-03 15:05:00,83.05,83.05,83.04,83.04,24502.0,73.2674,73.2674,73.2586,73.2586,24502.0
2021-02-03 15:10:00,83.04,83.05,83.04,83.05,36161.0,73.2586,73.2674,73.2586,73.2674,36161.0
2021-02-03 15:15:00,83.05,83.05,83.04,83.05,55139.0,73.2674,73.2674,73.2586,73.2674,55139.0
2021-02-03 15:20:00,83.05,83.05,83.04,83.05,31412.0,73.2674,73.2674,73.2586,73.2674,31412.0
2021-02-03 15:25:00,83.05,83.05,83.04,83.04,28374.0,73.2674,73.2674,73.2586,73.2586,28374.0
2021-02-03 15:30:00,83.05,83.05,83.04,83.04,48652.0,73.2674,73.2674,73.2586,73.2586,48652.0
2021-02-03 15:35:00,83.05,83.05,83.04,83.05,48105.0,73.2674,73.2674,73.2586,73.2674,48105.0
2021-02-03 15:40:00,83.05,83.05,83.04,83.05,152873.0,73.2674,73.2674,73.2586,73.2674,152873.0
2021-02-03 15:45:00,83.05,83.05,83.04,83.05,82130.0,73.2674,73.2674,73.2586,73.2674,82130.0
2021-02-03 15:50:00,83.05,83.05,83.04,83.05,121813.0,73.2674,73.2674,73.2586,73.2674,121813.0
2021-02-03 15:55:00,83.05,83.05,83.04,83.04,68603.0,73.2674,73.2674,73.2586,73.2586,68603.0
2021-02-04 09:30:00,83.05,83.06,83.04,83.04,101930.0,73.2674,73.2762,73.2586,73.2586,101930.0
2021-02-04 09:35:00,83.05,83.05,83.04,83.05,13384.0,73.2674,73.2674,73.2586,73.2674,13384.0
2021-02-04 09:40:00,83.05,83.05,83.03,83.03,46395.0,73.2674,73.2674,73.2498,73.2498,46395.0
2021-02-04 09:45:00,83.04,83.05,83.03,83.05,92190.0,73.2586,73.2674,73.2498,73.2674,92190.0
2021-02-04 09:50:00,83.04,83.05,83.04,83.04,11948.0,73.2586,73.2674,73.2586,73.2586,11948.0
2021-02-04 09:55:00,83.05,83.05,83.04,83.05,9067.0,73.2674,73.2674,73.2586,73.2674,9067.0
2021-02-04 10:00:00,83.04,83.05,83.04,83.05,28536.0,73.2586,73.2674,73.2586,73.2674,28536.0
2021-02-04 10:05:00,83.05,83.05,83.04,83.04,18181.0,73.2674,73.2674,73.2586,73.2586,18181.0
2021-02-04 10:10:00,83.05,83.06,83.04,83.06,46185.0,73.2674,73.2762,73.2586,73.2762,46185.0
2021-02-04 10:15:00,83.06,83.06,83.05,83.05,23789.0,73.2762,73.2762,73.2674,73.2674,23789.0
2021-02-04 10:20:00,83.06,83.06,83.05,83.06,26610.0,73.2762,73.2762,73.2674,73.2762,26610.0
2021-02-04 10:25:00,83.06,83.06,83.05,83.06,13146.0,73.2762,73.2762,73.2674,73.2762,13146.0
2021-02-04 10:30:00,83.05,83.06,83.05,83.06,22949.0,73.2674,73.2762,73.2674,73.2762,22949.0
2021-02-04 10:35:00,83.06,83.06,83.05,83.06,13785.0,73.2762,73.2762,73.2674,73.2762,13785.0
2021-02-04 10:40:00,83.06,83.06,83.05,83.06,15668.0,73.2762,73.2762,73.2674,73.2762,15668.0
2021-02-04 10:45:00,83.06,83.06,83.05,83.05,21136.0,73.2762,73.2762,73.2674,73.2674,21136.0
2021-02-04 10:50:00,83.06,83.06,83.05,83.05,25071.0,73.2762,73.2762,73.2674,73.2674,25071.0
2021-02-04 10:55:00,83.05,83.06,83.05,83.06,84635.0,73.2674,73.2762,73.2674,73.2762,84635.0
2021-02-04 11:00:00,83.06,83.06,83.05,83.06,42731.0,73.2762,73.2762,73.2674,73.2762,42731.0
2021-02-04 11:05:00,83.06,83.06,83.05,83.06,21047.0,73.2762,73.2762,73.2674,73.2762,21047.0
2021-02-04 11:10:00,83.06,83.06,83.05,83.06,46926.0,73.2762,73.2762,73.2674,73.2762,46926.0
2021-02-04 11:15:00,83.06,83.06,83.05,83.06,13403.0,73.2762,73.2762,73.2674,73.2762,13403.0
2021-02-04 11:20:00,83.06,83.06,83.05,83.06,67424.0,73.2762,73.2762,73.2674,73.2762,67424.0
2021-02-04 11:25:00,83.05,83.06,83.05,83.06,24366.0,73.2674,73.2762,73.2674,73.2762,24366.0
2021-02-04 11:30:00,83.06,83.06,83.05,83.06,22217.0,73.2762,73.2762,73.2674,73.2762,22217.0
2021-02-04 11:35:00,83.06,83.06,83.05,83.06,8027.0,73.2762,73.2762,73.2674,73.2762,8027.0
2021-02-04 11:40:00,83.06,83.06,83.05,83.06,33817.0,73.2762,73.2762,73.2674,73.2762,33817.0
2021-02-04 11:45:00,83.06,83.06,83.05,83.06,30452.0,73.2762,73.2762,73.2674,73.2762,30452.0
2021-02-04 11:50:00,83.06,83.06,83.05,83.06,18204.0,73.2762,73.2762,73.2674,73.2762,18204.0
2021-02-04 11:55:00,83.06,83.06,83.05,83.05,62871.0,73.2762,73.2762,73.2674,73.2674,62871.0
2021-02-04 12:00:00,83.05,83.06,83.05,83.05,62327.0,73.2674,73.2762,73.2674,73.2674,62327.0
2021-02-04 12:05:00,83.05,83.06,83.05,83.06,79841.0,73.2674,73.2762,73.2674,73.2762,79841.0
2021-02-04 12:10:00,83.06,83.06,83.05,83.06,14247.0,73.2762,73.2762,73.2674,73.2762,14247.0
2021-02-04 12:15:00,83.06,83.06,83.05,83.06,205050.0,73.2762,73.2762,73.2674,73.2762,205050.0
2021-02-04 12:20:00,83.06,83.06,83.05,83.06,15788.0,73.2762,73.2762,73.2674,73.2762,15788.0
2021-02-04 12:25:00,83.06,83.06,83.05,83.06,40599.0,73.2762,73.2762,73.2674,73.2762,40599.0
2021-02-04 12:30:00,83.06,83.06,83.05,83.06,14539.0,73.2762,73.2762,73.2674,73.2762,14539.0
2021-02-04 12:35:00,83.06,83.06,83.05,83.06,19716.0,73.2762,73.2762,73.2674,73.2762,19716.0
2021-02-04 12:40:00,83.06,83.06,83.05,83.06,23974.0,73.2762,73.2762,73.2674,73.2762,23974.0
2021-02-04 12:45:00,83.06,83.06,83.05,83.06,7665.0,73.2762,73.2762,73.2674,73.2762,7665.0
2021-02-04 12:50:00,83.06,83.06,83.05,83.06,19304.0,73.2762,73.2762,73.2674,73.2762,19304.0
2021-02-04 12:55:00,83.06,83.06,83.05,83.05,20306.0,73.2762,73.2762,73.2674,73.2674,20306.0
2021-02-04 13:00:00,83.06,83.06,83.05,83.06,9581.0,73.2762,73.2762,73.2674,73.2762,9581.0
2021-02-04 13:05:00,83.05,83.06,83.05,83.06,10361.0,73.2674,73.2762,73.2674,73.2762,10361.0
2021-02-04 13:10:00,83.06,83.06,83.05,83.06,24763.0,73.2762,73.2762,73.2674,73.2762,24763.0
2021-02-04 13:15:00,83.06,83.06,83.05,83.06,12747.0,73.2762,73.2762,73.2674,73.2762,12747.0
2021-02-04 13:20:00,83.05,83.06,83.05,83.06,109626.0,73.2674,73.2762,73.2674,73.2762,109626.0
2021-02-04 13:25:00,83.06,83.06,83.05,83.06,47028.0,73.2762,73.2762,73.2674,73.2762,47028.0
2021-02-04 13:30:00,83.06,83.06,83.05,83.06,12221.0,73.2762,73.2762,73.2674,73.2762,12221.0
2021-02-04 13:35:00,83.05,83.06,83.05,83.06,8901.0,73.2674,73.2762,73.2674,73.2762,8901.0
2021-02-04 13:40:00,83.06,83.06,83.05,83.05,19452.0,73.2762,73.2762,73.2674,73.2674,19452.0
2021-02-04 13:45:00,83.06,83.06,83.05,83.05,24475.0,73.2762,73.2762,73.2674,73.2674,24475.0
2021-02-04 13:50:00,83.06,83.06,83.05,83.05,15623.0,73.2762,73.2762,73.2674,73.2674,15623.0
2021-02-04 13:55:00,83.06,83.06,83.05,83.06,38604.0,73.2762,73.2762,73.2674,73.2762,38604.0
2021-02-04 14:00:00,83.06,83.06,83.05,83.06,15935.0,73.2762,73.2762,73.2674,73.2762,15935.0
2021-02-04 14:05:00,83.06,83.06,83.05,83.06,17573.0,73.2762,73.2762,73.2674,73.2762,17573.0
2021-02-04 14:10:00,83.06,83.06,83.05,83.05,39084.0,73.2762,73.2762,73.2674,73.2674,39084.0
2021-02-04 14:15:00,83.05,83.06,83.05,83.06,16958.0,73.2674,73.2762,73.2674,73.2762,16958.0
2021-02-04 14:20:00,83.05,83.06,83.05,83.05,24006.0,73.2674,73.2762,73.2674,73.2674,24006.0
2021-02-04 14:25:00,83.06,83.06,83.05,83.06,24464.0,73.2762,73.2762,73.2674,73.2762,24464.0
2021-02-04 14:30:00,83.06,83.06,83.05,83.05,30803.0,73.2762,73.2762,73.2674,73.2674,30803.0
2021-02-04 14:35:00,83.06,83.06,83.05,83.06,36000.0,73.2762,73.2762,73.2674,73.2762,36000.0
2021-02-04 14:40:00,83.06,83.06,83.05,83.06,25200.0,73.2762,73.2762,73.2674,73.2762,25200.0
2021-02-04 14:45:00,83.06,83.07,83.05,83.06,61118.0,73.2762,73.2851,73.2674,73.2762,61118.0
2021-02-04 14:50:00,83.06,83.07,83.06,83.06,31328.0,73.2762,73.2851,73.2762,73.2762,31328.0
2021-02-04 14:55:00,83.06,83.08,83.06,83.07,201023.0,73.2762,73.2939,73.2762,73.2851,201023.0
2021-02-04 15:00:00,83.08,83.09,83.07,83.09,15717.0,73.2939,73.3027,73.2851,73.3027,15717.0
2021-02-04 15:05:00,83.08,83.09,83.08,83.09,20834.0,73.2939,73.3027,73.2939,73.3027,20834.0
2021-02-04 15:10:00,83.09,83.09,83.08,83.08,16990.0,73.3027,73.3027,73.2939,73.2939,16990.0
2021-02-04 15:15:00,83.09,83.09,83.08,83.08,37716.0,73.3027,73.3027,73.2939,73.2939,37716.0
2021-02-04 15:20:00,83.08,83.09,83.08,83.08,32429.0,73.2939,73.3027,73.2939,73.2939,32429.0
2021-02-04 15:25:00,83.08,83.09,83.08,83.08,19715.0,73.2939,73.3027,73.2939,73.2939,19715.0
2021-02-04 15:30:00,83.08,83.09,83.08,83.09,37480.0,73.2939,73.3027,73.2939,73.3027,37480.0
2021-02-04 15:35:00,83.08,83.09,83.08,83.09,22166.0,73.2939,73.3027,73.2939,73.3027,22166.0
2021-02-04 15:40:00,83.09,83.09,83.08,83.09,57582.0,73.3027,73.3027,73.2939,73.3027,57582.0
2021-02-04 15:45:00,83.09,83.09,83.08,83.08,39059.0,73.3027,73.3027,73.2939,73.2939,39059.0
2021-02-04 15:50:00,83.08,83.09,83.07,83.09,59216.0,73.2939,73.3027,73.2851,73.3027,59216.0
2021-02-04 15:55:00,83.09,83.09,83.08,83.08,73849.0,73.3027,73.3027,73.2939,73.2939,73849.0
2021-02-05 09:30:00,83.09,83.11,83.07,83.11,67100.0,73.3027,73.3204,73.2851,73.3204,67100.0
2021-02-05 09:35:00,83.1,83.11,83.09,83.11,11981.0,73.3115,73.3204,73.3027,73.3204,11981.0
2021-02-05 09:40:00,83.11,83.11,83.09,83.11,16105.0,73.3204,73.3204,73.3027,73.3204,16105.0
2021-02-05 09:45:00,83.1,83.11,83.1,83.11,25404.0,73.3115,73.3204,73.3115,73.3204,25404.0
2021-02-05 09:50:00,83.11,83.12,83.1,83.11,27645.0,73.3204,73.3292,73.3115,73.3204,27645.0
2021-02-05 09:55:00,83.1,83.11,83.1,83.11,18070.0,73.3115,73.3204,73.3115,73.3204,18070.0
2021-02-05 10:00:00,83.11,83.11,83.1,83.11,22276.0,73.3204,73.3204,73.3115,73.3204,22276.0
2021-02-05 10:05:00,83.11,83.11,83.1,83.11,21110.0,73.3204,73.3204,73.3115,73.3204,21110.0
2021-02-05 10:10:00,83.11,83.11,83.1,83.11,20946.0,73.3204,73.3204,73.3115,73.3204,20946.0
2021-02-05 10:15:00,83.11,83.11,83.1,83.11,10513.0,73.3204,73.3204,73.3115,73.3204,10513.0
2021-02-05 10:20:00,83.11,83.11,83.1,83.11,9484.0,73.3204,73.3204,73.3115,73.3204,9484.0
2021-02-05 10:25:00,83.1,83.11,83.1,83.11,149797.0,73.3115,73.3204,73.3115,73.3204,149797.0
2021-02-05 10:30:00,83.11,83.11,83.1,83.1,32176.0,73.3204,73.3204,73.3115,73.3115,32176.0
2021-02-05 10:35:00,83.11,83.11,83.1,83.11,88158.0,73.3204,73.3204,73.3115,73.3204,88158.0
2021-02-05 10:40:00,83.11,83.11,83.1,83.11,27896.0,73.3204,73.3204,73.3115,73.3204,27896.0
2021-02-05 10:45:00,83.11,83.11,83.1,83.11,12555.0,73.3204,73.3204,73.3115,73.3204,12555.0
2021-02-05 10:50:00,83.1,83.11,83.1,83.11,13894.0,73.3115,73.3204,73.3115,73.3204,13894.0
2021-02-05 10:55:00,83.11,83.11,83.1,83.11,13462.0,73.3204,73.3204,73.3115,73.3204,13462.0
2021-02-05 11:00:00,83.11,83.11,83.1,83.1,125861.0,73.3204,73.3204,73.3115,73.3115,125861.0
2021-02-05 11:05:00,83.1,83.11,83.1,83.11,5833.0,73.3115,73.3204,73.3115,73.3204,5833.0
2021-02-05 11:10:00,83.11,83.11,83.1,83.1,36841.0,73.3204,73.3204,73.3115,73.3115,36841.0
2021-02-05 11:15:00,83.11,83.11,83.1,83.11,9045.0,73.3204,73.3204,73.3115,73.3204,9045.0
2021-02-05 11:20:00,83.1,83.11,83.1,83.11,13850.0,73.3115,73.3204,73.3115,73.3204,13850.0
2021-02-05 11:25:00,83.11,83.11,83.1,83.11,14517.0,73.3204,73.3204,73.3115,73.3204,14517.0
2021-02-05 11:30:00,83.11,83.11,83.1,83.11,12132.0,73.3204,73.3204,73.3115,73.3204,12132.0
2021-02-05 11:35:00,83.1,83.12,83.1,83.11,37359.0,73.3115,73.3292,73.3115,73.3204,37359.0
2021-02-05 11:40:00,83.12,83.12,83.11,83.12,21317.0,73.3292,73.3292,73.3204,73.3292,21317.0
2021-02-05 11:45:00,83.12,83.12,83.11,83.12,5608.0,73.3292,73.3292,73.3204,73.3292,5608.0
2021-02-05 11:50:00,83.11,83.12,83.11,83.12,30009.0,73.3204,73.3292,73.3204,73.3292,30009.0
2021-02-05 11:55:00,83.12,83.12,83.11,83.12,5736.0,73.3292,73.3292,73.3204,73.3292,5736.0
2021-02-05 12:00:00,83.12,83.12,83.11,83.12,27158.0,73.3292,73.3292,73.3204,73.3292,27158.0
2021-02-05 12:05:00,83.11,83.12,83.11,83.12,9082.0,73.3204,73.3292,73.3204,73.3292,9082.0
2021-02-05 12:10:00,83.12,83.12,83.11,83.12,5447.0,73.3292,73.3292,73.3204,73.3292,5447.0
2021-02-05 12:15:00,83.11,83.12,83.11,83.12,13275.0,73.3204,73.3292,73.3204,73.3292,13275.0
2021-02-05 12:20:00,83.11,83.12,83.11,83.11,44571.0,73.3204,73.3292,73.3204,73.3204,44571.0
2021-02-05 12:25:00,83.12,83.12,83.11,83.12,14354.0,73.3292,73.3292,73.3204,73.3292,14354.0
2021-02-05 12:30:00,83.12,83.12,83.11,83.12,6027.0,73.3292,73.3292,73.3204,73.3292,6027.0
2021-02-05 12:35:00,83.12,83.12,83.11,83.12,7270.0,73.3292,73.3292,73.3204,73.3292,7270.0
2021-02-05 12:40:00,83.12,83.12,83.11,83.12,34607.0,73.3292,73.3292,73.3204,73.3292,34607.0
2021-02-05 12:45:00,83.11,83.12,83.11,83.12,8246.0,73.3204,73.3292,73.3204,73.3292,8246.0
2021-02-05 12:50:00,83.12,83.12,83.11,83.12,6584.0,73.3292,73.3292,73.3204,73.3292,6584.0
2021-02-05 12:55:00,83.12,83.12,83.11,83.12,11878.0,73.3292,73.3292,73.3204,73.3292,11878.0
2021-02-05 13:00:00,83.12,83.12,83.11,83.12,6231.0,73.3292,73.3292,73.3204,73.3292,6231.0
2021-02-05 13:05:00,83.12,83.12,83.11,83.12,10986.0,73.3292,73.3292,73.3204,73.3292,10986.0
2021-02-05 13:10:00,83.12,83.12,83.11,83.12,19218.0,73.3292,73.3292,73.3204,73.3292,19218.0
2021-02-05 13:15:00,83.11,83.12,83.11,83.12,13031.0,73.3204,73.3292,73.3204,73.3292,13031.0
2021-02-05 13:20:00,83.12,83.12,83.11,83.11,13110.0,73.3292,73.3292,73.3204,73.3204,13110.0
2021-02-05 13:25:00,83.11,83.12,83.11,83.12,4434.0,73.3204,73.3292,73.3204,73.3292,4434.0
2021-02-05 13:30:00,83.12,83.12,83.11,83.12,11020.0,73.3292,73.3292,73.3204,73.3292,11020.0
2021-02-05 13:35:00,83.12,83.12,83.11,83.12,10274.0,73.3292,73.3292,73.3204,73.3292,10274.0
2021-02-05 13:40:00,83.11,83.12,83.11,83.12,5510.0,73.3204,73.3292,73.3204,73.3292,5510.0
2021-02-05 13:45:00,83.12,83.12,83.11,83.12,16790.0,73.3292,73.3292,73.3204,73.3292,16790.0
2021-02-05 13:50:00,83.11,83.12,83.11,83.12,13509.0,73.3204,73.3292,73.3204,73.3292,13509.0
2021-02-05 13:55:00,83.12,83.12,83.11,83.12,17803.0,73.3292,73.3292,73.3204,73.3292,17803.0
2021-02-05 14:00:00,83.12,83.12,83.11,83.12,8360.0,73.3292,73.3292,73.3204,73.3292,8360.0
2021-02-05 14:05:00,83.12,83.12,83.11,83.12,52348.0,73.3292,73.3292,73.3204,73.3292,52348.0
2021-02-05 14:10:00,83.11,83.12,83.11,83.11,19696.0,73.3204,73.3292,73.3204,73.3204,19696.0
2021-02-05 14:15:00,83.12,83.12,83.11,83.12,14986.0,73.3292,73.3292,73.3204,73.3292,14986.0
2021-02-05 14:20:00,83.12,83.12,83.11,83.12,20453.0,73.3292,73.3292,73.3204,73.3292,20453.0
2021-02-05 14:25:00,83.11,83.12,83.11,83.12,32799.0,73.3204,73.3292,73.3204,73.3292,32799.0
2021-02-05 14:30:00,83.12,83.12,83.11,83.11,5847.0,73.3292,73.3292,73.3204,73.3204,5847.0
2021-02-05 14:35:00,83.12,83.12,83.11,83.12,61320.0,73.3292,73.3292,73.3204,73.3292,61320.0
2021-02-05 14:40:00,83.12,83.12,83.11,83.12,24945.0,73.3292,73.3292,73.3204,73.3292,24945.0
2021-02-05 14:45:00,83.11,83.12,83.11,83.12,22760.0,73.3204,73.3292,73.3204,73.3292,22760.0
2021-02-05 14:50:00,83.12,83.12,83.11,83.12,25746.0,73.3292,73.3292,73.3204,73.3292,25746.0
2021-02-05 14:55:00,83.12,83.12,83.11,83.11,19786.0,73.3292,73.3292,73.3204,73.3204,19786.0
2021-02-05 15:00:00,83.11,83.12,83.11,83.12,9553.0,73.3204,73.3292,73.3204,73.3292,9553.0
2021-02-05 15:05:00,83.11,83.12,83.11,83.12,6888.0,73.3204,73.3292,73.3204,73.3292,6888.0
2021-02-05 15:10:00,83.12,83.12,83.11,83.12,121577.0,73.3292,73.3292,73.3204,73.3292,121577.0
2021-02-05 15:15:00,83.12,83.12,83.11,83.11,62682.0,73.3292,73.3292,73.3204,73.3204,62682.0
2021-02-05 15:20:00,83.11,83.12,83.11,83.12,48557.0,73.3204,73.3292,73.3204,73.3292,48557.0
2021-02-05 15:25:00,83.11,83.12,83.11,83.11,60500.0,73.3204,73.3292,73.3204,73.3204,60500.0
2021-02-05 15:30:00,83.12,83.12,83.1,83.1,75658.0,73.3292,73.3292,73.3115,73.3115,75658.0
2021-02-05 15:35:00,83.11,83.11,83.09,83.09,108336.0,73.3204,73.3204,73.3027,73.3027,108336.0
2021-02-05 15:40:00,83.09,83.1,83.09,83.09,48405.0,73.3027,73.3115,73.3027,73.3027,48405.0
2021-02-05 15:45:00,83.09,83.1,83.09,83.09,70519.0,73.3027,73.3115,73.3027,73.3027,70519.0
2021-02-05 15:50:00,83.1,83.1,83.09,83.09,119330.0,73.3115,73.3115,73.3027,73.3027,119330.0
2021-02-05 15:55:00,83.1,83.1,83.09,83.1,230868.0,73.3115,73.3115,73.3027,73.3115,230868.0
2021-02-08 09:30:00,83.09,83.12,83.08,83.11,84505.0,73.3027,73.3292,73.2939,73.3204,84505.0
2021-02-08 09:35:00,83.11,83.12,83.11,83.11,8506.0,73.3204,73.3292,73.3204,73.3204,8506.0
2021-02-08 09:40:00,83.11,83.12,83.11,83.12,14500.0,73.3204,73.3292,73.3204,73.3292,14500.0
2021-02-08 09:45:00,83.12,83.12,83.11,83.12,12810.0,73.3292,73.3292,73.3204,73.3292,12810.0
2021-02-08 09:50:00,83.12,83.12,83.11,83.12,8178.0,73.3292,73.3292,73.3204,73.3292,8178.0
2021-02-08 09:55:00,83.11,83.12,83.11,83.12,131961.0,73.3204,73.3292,73.3204,73.3292,131961.0
2021-02-08 10:00:00,83.12,83.12,83.11,83.12,48306.0,73.3292,73.3292,73.3204,73.3292,48306.0
2021-02-08 10:05:00,83.11,83.12,83.11,83.12,32352.0,73.3204,73.3292,73.3204,73.3292,32352.0
2021-02-08 10:10:00,83.12,83.12,83.11,83.11,27732.0,73.3292,73.3292,73.3204,73.3204,27732.0
2021-02-08 10:15:00,83.12,83.12,83.11,83.11,18848.0,73.3292,73.3292,73.3204,73.3204,18848.0
2021-02-08 10:20:00,83.12,83.12,83.11,83.12,34638.0,73.3292,73.3292,73.3204,73.3292,34638.0
2021-02-08 10:25:00,83.12,83.12,83.11,83.11,30070.0,73.3292,73.3292,73.3204,73.3204,30070.0
2021-02-08 10:30:00,83.11,83.12,83.11,83.12,38769.0,73.3204,73.3292,73.3204,73.3292,38769.0
2021-02-08 10:35:00,83.11,83.12,83.11,83.12,106439.0,73.3204,73.3292,73.3204,73.3292,106439.0
2021-02-08 10:40:00,83.12,83.12,83.11,83.12,13587.0,73.3292,73.3292,73.3204,73.3292,13587.0
2021-02-08 10:45:00,83.12,83.12,83.11,83.12,41133.0,73.3292,73.3292,73.3204,73.3292,41133.0
2021-02-08 10:50:00,83.12,83.12,83.11,83.12,29041.0,73.3292,73.3292,73.3204,73.3292,29041.0
2021-02-08 10:55:00,83.12,83.12,83.11,83.12,34827.0,73.3292,73.3292,73.3204,73.3292,34827.0
2021-02-08 11:00:00,83.11,83.12,83.11,83.11,112896.0,73.3204,73.3292,73.3204,73.3204,112896.0
2021-02-08 11:05:00,83.12,83.12,83.11,83.12,16389.0,73.3292,73.3292,73.3204,73.3292,16389.0
2021-02-08 11:10:00,83.12,83.12,83.11,83.11,21722.0,73.3292,73.3292,73.3204,73.3204,21722.0
2021-02-08 11:15:00,83.12,83.12,83.11,83.12,6976.0,73.3292,73.3292,73.3204,73.3292,6976.0
2021-02-08 11:20:00,83.11,83.12,83.11,83.12,8465.0,73.3204,73.3292,73.3204,73.3292,8465.0
2021-02-08 11:25:00,83.11,83.12,83.11,83.12,8092.0,73.3204,73.3292,73.3204,73.3292,8092.0
2021-02-08 11:30:00,83.12,83.13,83.11,83.12,18882.0,73.3292,73.338,73.3204,73.3292,18882.0
2021-02-08 11:35:00,83.12,83.14,83.12,83.14,24301.0,73.3292,73.3468,73.3292,73.3468,24301.0
2021-02-08 11:40:00,83.14,83.14,83.13,83.14,13698.0,73.3468,73.3468,73.338,73.3468,13698.0
2021-02-08 11:45:00,83.14,83.14,83.13,83.13,5184.0,73.3468,73.3468,73.338,73.338,5184.0
2021-02-08 11:50:00,83.13,83.14,83.13,83.13,9561.0,73.338,73.3468,73.338,73.338,9561.0
2021-02-08 11:55:00,83.13,83.14,83.13,83.13,11635.0,73.338,73.3468,73.338,73.338,11635.0
2021-02-08 12:00:00,83.14,83.14,83.13,83.14,16518.0,73.3468,73.3468,73.338,73.3468,16518.0
2021-02-08 12:05:00,83.14,83.14,83.13,83.13,12957.0,73.3468,73.3468,73.338,73.338,12957.0
2021-02-08 12:10:00,83.13,83.14,83.13,83.14,18392.0,73.338,73.3468,73.338,73.3468,18392.0
2021-02-08 12:15:00,83.13,83.14,83.13,83.14,6814.0,73.338,73.3468,73.338,73.3468,6814.0
2021-02-08 12:20:00,83.14,83.14,83.13,83.14,8908.0,73.3468,73.3468,73.338,73.3468,8908.0
2021-02-08 12:25:00,83.13,83.14,83.13,83.14,8260.0,73.338,73.3468,73.338,73.3468,8260.0
2021-02-08 12:30:00,83.14,83.14,83.13,83.14,15490.0,73.3468,73.3468,73.338,73.3468,15490.0
2021-02-08 12:35:00,83.14,83.14,83.13,83.14,33999.0,73.3468,73.3468,73.338,73.3468,33999.0
2021-02-08 12:40:00,83.14,83.14,83.13,83.14,5703.0,73.3468,73.3468,73.338,73.3468,5703.0
2021-02-08 12:45:00,83.13,83.14,83.13,83.13,9825.0,73.338,73.3468,73.338,73.338,9825.0
2021-02-08 12:50:00,83.14,83.14,83.13,83.13,16538.0,73.3468,73.3468,73.338,73.338,16538.0
2021-02-08 12:55:00,83.14,83.14,83.13,83.14,5946.0,73.3468,73.3468,73.338,73.3468,5946.0
2021-02-08 13:00:00,83.14,83.14,83.13,83.14,19664.0,73.3468,73.3468,73.338,73.3468,19664.0
2021-02-08 13:05:00,83.14,83.14,83.13,83.13,12790.0,73.3468,73.3468,73.338,73.338,12790.0
2021-02-08 13:10:00,83.14,83.14,83.13,83.14,6326.0,73.3468,73.3468,73.338,73.3468,6326.0
2021-02-08 13:15:00,83.13,83.14,83.12,83.12,56099.0,73.338,73.3468,73.3292,73.3292,56099.0
2021-02-08 13:20:00,83.13,83.13,83.1,83.11,82559.0,73.338,73.338,73.3115,73.3204,82559.0
2021-02-08 13:25:00,83.11,83.12,83.1,83.12,19826.0,73.3204,73.3292,73.3115,73.3292,19826.0
2021-02-08 13:30:00,83.12,83.12,83.11,83.12,92223.0,73.3292,73.3292,73.3204,73.3292,92223.0
2021-02-08 13:35:00,83.12,83.12,83.11,83.12,48526.0,73.3292,73.3292,73.3204,73.3292,48526.0
2021-02-08 13:40:00,83.11,83.12,83.11,83.11,13462.0,73.3204,73.3292,73.3204,73.3204,13462.0
2021-02-08 13:45:00,83.12,83.12,83.11,83.11,26054.0,73.3292,73.3292,73.3204,73.3204,26054.0
2021-02-08 13:50:00,83.12,83.12,83.1,83.11,28604.0,73.3292,73.3292,73.3115,73.3204,28604.0
2021-02-08 13:55:00,83.11,83.11,83.1,83.11,19601.0,73.3204,73.3204,73.3115,73.3204,19601.0
2021-02-08 14:00:00,83.11,83.11,83.1,83.11,14555.0,73.3204,73.3204,73.3115,73.3204,14555.0
2021-02-08 14:05:00,83.11,83.11,83.1,83.11,32724.0,73.3204,73.3204,73.3115,73.3204,32724.0
2021-02-08 14:10:00,83.11,83.11,83.1,83.11,13316.0,73.3204,73.3204,73.3115,73.3204,13316.0
2021-02-08 14:15:00,83.11,83.11,83.1,83.11,5409.0,73.3204,73.3204,73.3115,73.3204,5409.0
2021-02-08 14:20:00,83.11,83.11,83.1,83.11,11939.0,73.3204,73.3204,73.3115,73.3204,11939.0
2021-02-08 14:25:00,83.11,83.11,83.1,83.11,8567.0,73.3204,73.3204,73.3115,73.3204,8567.0
2021-02-08 14:30:00,83.11,83.11,83.1,83.11,14736.0,73.3204,73.3204,73.3115,73.3204,14736.0
2021-02-08 14:35:00,83.11,83.11,83.1,83.1,15287.0,73.3204,73.3204,73.3115,73.3115,15287.0
2021-02-08 14:40:00,83.11,83.12,83.1,83.12,43897.0,73.3204,73.3292,73.3115,73.3292,43897.0
2021-02-08 14:45:00,83.12,83.12,83.11,83.12,23206.0,73.3292,73.3292,73.3204,73.3292,23206.0
2021-02-08 14:50:00,83.11,83.13,83.11,83.13,37192.0,73.3204,73.338,73.3204,73.338,37192.0
2021-02-08 14:55:00,83.13,83.13,83.12,83.13,20281.0,73.338,73.338,73.3292,73.338,20281.0
2021-02-08 15:00:00,83.13,83.13,83.12,83.13,11379.0,73.338,73.338,73.3292,73.338,11379.0
2021-02-08 15:05:00,83.12,83.13,83.11,83.12,18959.0,73.3292,73.338,73.3204,73.3292,18959.0
2021-02-08 15:10:00,83.11,83.12,83.11,83.11,10994.0,73.3204,73.3292,73.3204,73.3204,10994.0
2021-02-08 15:15:00,83.11,83.12,83.11,83.12,13886.0,73.3204,73.3292,73.3204,73.3292,13886.0
2021-02-08 15:20:00,83.11,83.11,83.1,83.11,29750.0,73.3204,73.3204,73.3115,73.3204,29750.0
2021-02-08 15:25:00,83.11,83.11,83.1,83.11,20279.0,73.3204,73.3204,73.3115,73.3204,20279.0
2021-02-08 15:30:00,83.11,83.11,83.1,83.11,27590.0,73.3204,73.3204,73.3115,73.3204,27590.0
2021-02-08 15:35:00,83.11,83.12,83.1,83.12,27305.0,73.3204,73.3292,73.3115,73.3292,27305.0
2021-02-08 15:40:00,83.12,83.12,83.11,83.12,21963.0,73.3292,73.3292,73.3204,73.3292,21963.0
2021-02-08 15:45:00,83.12,83.12,83.11,83.12,44884.0,73.3292,73.3292,73.3204,73.3292,44884.0
2021-02-08 15:50:00,83.12,83.12,83.11,83.12,49501.0,73.3292,73.3292,73.3204,73.3292,49501.0
2021-02-08 15:55:00,83.12,83.13,83.11,83.12,94890.0,73.3292,73.338,73.3204,73.3292,94890.0
2021-02-09 09:30:00,83.1,83.12,83.09,83.12,45052.0,73.3115,73.3292,73.3027,73.3292,45052.0
2021-02-09 09:35:00,83.12,83.12,83.11,83.12,12330.0,73.3292,73.3292,73.3204,73.3292,12330.0
2021-02-09 09:40:00,83.12,83.12,83.11,83.12,11153.0,73.3292,73.3292,73.3204,73.3292,11153.0
2021-02-09 09:45:00,83.11,83.12,83.11,83.11,35317.0,73.3204,73.3292,73.3204,73.3204,35317.0
2021-02-09 09:50:00,83.11,83.12,83.1,83.11,70292.0,73.3204,73.3292,73.3115,73.3204,70292.0
2021-02-09 09:55:00,83.11,83.11,83.1,83.11,18753.0,73.3204,73.3204,73.3115,73.3204,18753.0
2021-02-09 10:00:00,83.11,83.11,83.1,83.11,39083.0,73.3204,73.3204,73.3115,73.3204,39083.0
2021-02-09 10:05:00,83.1,83.11,83.1,83.1,29739.0,73.3115,73.3204,73.3115,73.3115,29739.0
2021-02-09 10:10:00,83.11,83.11,83.09,83.1,102190.0,73.3204,73.3204,73.3027,73.3115,102190.0
2021-02-09 10:15:00,83.09,83.1,83.09,83.1,13643.0,73.3027,73.3115,73.3027,73.3115,13643.0
2021-02-09 10:20:00,83.1,83.1,83.09,83.1,55888.0,73.3115,73.3115,73.3027,73.3115,55888.0
2021-02-09 10:25:00,83.09,83.1,83.09,83.09,25358.0,73.3027,73.3115,73.3027,73.3027,25358.0
2021-02-09 10:30:00,83.09,83.1,83.09,83.1,15364.0,73.3027,73.3115,73.3027,73.3115,15364.0
2021-02-09 10:35:00,83.09,83.1,83.09,83.09,14022.0,73.3027,73.3115,73.3027,73.3027,14022.0
2021-02-09 10:40:00,83.09,83.1,83.09,83.09,17316.0,73.3027,73.3115,73.3027,73.3027,17316.0
2021-02-09 10:45:00,83.09,83.1,83.09,83.09,23287.0,73.3027,73.3115,73.3027,73.3027,23287.0
2021-02-09 10:50:00,83.09,83.1,83.09,83.09,12625.0,73.3027,73.3115,73.3027,73.3027,12625.0
2021-02-09 10:55:00,83.09,83.1,83.09,83.1,23220.0,73.3027,73.3115,73.3027,73.3115,23220.0
2021-02-09 11:00:00,83.09,83.1,83.09,83.09,15414.0,73.3027,73.3115,73.3027,73.3027,15414.0
2021-02-09 11:05:00,83.09,83.1,83.09,83.09,24490.0,73.3027,73.3115,73.3027,73.3027,24490.0
2021-02-09 11:10:00,83.09,83.1,83.09,83.09,13917.0,73.3027,73.3115,73.3027,73.3027,13917.0
2021-02-09 11:15:00,83.1,83.1,83.09,83.09,22633.0,73.3115,73.3115,73.3027,73.3027,22633.0
2021-02-09 11:20:00,83.09,83.1,83.09,83.09,13746.0,73.3027,73.3115,73.3027,73.3027,13746.0
2021-02-09 11:25:00,83.09,83.1,83.09,83.09,19068.0,73.3027,73.3115,73.3027,73.3027,19068.0
2021-02-09 11:30:00,83.1,83.1,83.09,83.1,12203.0,73.3115,73.3115,73.3027,73.3115,12203.0
2021-02-09 11:35:00,83.1,83.1,83.09,83.09,75287.0,73.3115,73.3115,73.3027,73.3027,75287.0
2021-02-09 11:40:00,83.09,83.1,83.09,83.1,43436.0,73.3027,73.3115,73.3027,73.3115,43436.0
2021-02-09 11:45:00,83.1,83.1,83.09,83.1,14446.0,73.3115,73.3115,73.3027,73.3115,14446.0
2021-02-09 11:50:00,83.09,83.1,83.09,83.09,19238.0,73.3027,73.3115,73.3027,73.3027,19238.0
2021-02-09 11:55:00,83.1,83.1,83.09,83.09,12414.0,73.3115,73.3115,73.3027,73.3027,12414.0
2021-02-09 12:00:00,83.1,83.1,83.09,83.1,10307.0,73.3115,73.3115,73.3027,73.3115,10307.0
2021-02-09 12:05:00,83.09,83.1,83.09,83.09,134087.0,73.3027,73.3115,73.3027,73.3027,134087.0
2021-02-09 12:10:00,83.09,83.11,83.09,83.11,58042.0,73.3027,73.3204,73.3027,73.3204,58042.0
2021-02-09 12:15:00,83.1,83.11,83.1,83.11,31167.0,73.3115,73.3204,73.3115,73.3204,31167.0
2021-02-09 12:20:00,83.11,83.11,83.1,83.11,14169.0,73.3204,73.3204,73.3115,73.3204,14169.0
2021-02-09 12:25:00,83.11,83.11,83.1,83.11,20036.0,73.3204,73.3204,73.3115,73.3204,20036.0
2021-02-09 12:30:00,83.11,83.11,83.1,83.11,13418.0,73.3204,73.3204,73.3115,73.3204,13418.0
2021-02-09 12:35:00,83.1,83.12,83.1,83.12,24217.0,73.3115,73.3292,73.3115,73.3292,24217.0
2021-02-09 12:40:00,83.12,83.12,83.11,83.12,16448.0,73.3292,73.3292,73.3204,73.3292,16448.0
2021-02-09 12:45:00,83.12,83.12,83.11,83.12,16999.0,73.3292,73.3292,73.3204,73.3292,16999.0
2021-02-09 12:50:00,83.12,83.12,83.11,83.12,183864.0,73.3292,73.3292,73.3204,73.3292,183864.0
2021-02-09 12:55:00,83.12,83.12,83.11,83.12,53642.0,73.3292,73.3292,73.3204,73.3292,53642.0
2021-02-09 13:00:00,83.12,83.12,83.11,83.11,7292.0,73.3292,73.3292,73.3204,73.3204,7292.0
2021-02-09 13:05:00,83.11,83.12,83.11,83.12,69159.0,73.3204,73.3292,73.3204,73.3292,69159.0
2021-02-09 13:10:00,83.12,83.12,83.11,83.12,51851.0,73.3292,73.3292,73.3204,73.3292,51851.0
2021-02-09 13:15:00,83.12,83.12,83.11,83.12,41584.0,73.3292,73.3292,73.3204,73.3292,41584.0
2021-02-09 13:20:00,83.12,83.12,83.11,83.12,16555.0,73.3292,73.3292,73.3204,73.3292,16555.0
2021-02-09 13:25:00,83.11,83.12,83.11,83.12,20964.0,73.3204,73.3292,73.3204,73.3292,20964.0
2021-02-09 13:30:00,83.12,83.12,83.11,83.12,61674.0,73.3292,73.3292,73.3204,73.3292,61674.0
2021-02-09 13:35:00,83.12,83.12,83.11,83.12,29514.0,73.3292,73.3292,73.3204,73.3292,29514.0
2021-02-09 13:40:00,83.11,83.12,83.11,83.12,20614.0,73.3204,73.3292,73.3204,73.3292,20614.0
2021-02-09 13:45:00,83.12,83.13,83.11,83.13,258068.0,73.3292,73.338,73.3204,73.338,258068.0
2021-02-09 13:50:00,83.12,83.13,83.12,83.12,29984.0,73.3292,73.338,73.3292,73.3292,29984.0
2021-02-09 13:55:00,83.13,83.13,83.12,83.13,21405.0,73.338,73.338,73.3292,73.338,21405.0
2021-02-09 14:00:00,83.13,83.13,83.12,83.13,27335.0,73.338,73.338,73.3292,73.338,27335.0
2021-02-09 14:05:00,83.12,83.13,83.12,83.13,24818.0,73.3292,73.338,73.3292,73.338,24818.0
2021-02-09 14:10:00,83.12,83.13,83.12,83.13,26173.0,73.3292,73.338,73.3292,73.338,26173.0
2021-02-09 14:15:00,83.12,83.13,83.12,83.12,28473.0,73.3292,73.338,73.3292,73.3292,28473.0
2021-02-09 14:20:00,83.13,83.13,83.12,83.13,12563.0,73.338,73.338,73.3292,73.338,12563.0
2021-02-09 14:25:00,83.13,83.13,83.12,83.12,26213.0,73.338,73.338,73.3292,73.3292,26213.0
2021-02-09 14:30:00,83.13,83.13,83.11,83.12,25584.0,73.338,73.338,73.3204,73.3292,25584.0
2021-02-09 14:35:00,83.12,83.12,83.11,83.12,7019.0,73.3292,73.3292,73.3204,73.3292,7019.0
2021-02-09 14:40:00,83.12,83.12,83.11,83.12,20398.0,73.3292,73.3292,73.3204,73.3292,20398.0
2021-02-09 14:45:00,83.12,83.12,83.11,83.12,28264.0,73.3292,73.3292,73.3204,73.3292,28264.0
2021-02-09 14:50:00,83.12,83.12,83.11,83.12,27938.0,73.3292,73.3292,73.3204,73.3292,27938.0
2021-02-09 14:55:00,83.12,83.12,83.11,83.12,22674.0,73.3292,73.3292,73.3204,73.3292,22674.0
2021-02-09 15:00:00,83.11,83.12,83.11,83.12,17093.0,73.3204,73.3292,73.3204,73.3292,17093.0
2021-02-09 15:05:00,83.11,83.12,83.11,83.12,17725.0,73.3204,73.3292,73.3204,73.3292,17725.0
2021-02-09 15:10:00,83.11,83.12,83.11,83.12,22986.0,73.3204,73.3292,73.3204,73.3292,22986.0
2021-02-09 15:15:00,83.12,83.12,83.11,83.12,29033.0,73.3292,73.3292,73.3204,73.3292,29033.0
2021-02-09 15:20:00,83.12,83.12,83.11,83.11,30150.0,73.3292,73.3292,73.3204,73.3204,30150.0
2021-02-09 15:25:00,83.12,83.12,83.11,83.12,15415.0,73.3292,73.3292,73.3204,73.3292,15415.0
2021-02-09 15:30:00,83.12,83.12,83.11,83.11,49033.0,73.3292,73.3292,73.3204,73.3204,49033.0
2021-02-09 15:35:00,83.11,83.12,83.11,83.12,22179.0,73.3204,73.3292,73.3204,73.3292,22179.0
2021-02-09 15:40:00,83.12,83.12,83.11,83.12,54769.0,73.3292,73.3292,73.3204,73.3292,54769.0
2021-02-09 15:45:00,83.12,83.12,83.11,83.12,51576.0,73.3292,73.3292,73.3204,73.3292,51576.0
2021-02-09 15:50:00,83.11,83.12,83.11,83.12,54016.0,73.3204,73.3292,73.3204,73.3292,54016.0
2021-02-09 15:55:00,83.12,83.12,83.11,83.12,46337.0,73.3292,73.3292,73.3204,73.3292,46337.0
2021-02-10 09:30:00,83.13,83.14,83.12,83.14,278628.0,73.338,73.3468,73.3292,73.3468,278628.0
2021-02-10 09:35:00,83.14,83.14,83.13,83.14,97367.0,73.3468,73.3468,73.338,73.3468,97367.0
2021-02-10 09:40:00,83.13,83.14,83.13,83.14,11735.0,73.338,73.3468,73.338,73.3468,11735.0
2021-02-10 09:45:00,83.14,83.14,83.13,83.14,11380.0,73.3468,73.3468,73.338,73.3468,11380.0
2021-02-10 09:50:00,83.14,83.14,83.13,83.14,10424.0,73.3468,73.3468,73.338,73.3468,10424.0
2021-02-10 09:55:00,83.14,83.14,83.13,83.14,10012.0,73.3468,73.3468,73.338,73.3468,10012.0
2021-02-10 10:00:00,83.14,83.14,83.13,83.14,12725.0,73.3468,73.3468,73.338,73.3468,12725.0
2021-02-10 10:05:00,83.14,83.15,83.13,83.14,249886.0,73.3468,73.3556,73.338,73.3468,249886.0
2021-02-10 10:10:00,83.14,83.15,83.13,83.15,29796.0,73.3468,73.3556,73.338,73.3556,29796.0
2021-02-10 10:15:00,83.15,83.15,83.14,83.14,8225.0,73.3556,73.3556,73.3468,73.3468,8225.0
2021-02-10 10:20:00,83.15,83.15,83.14,83.14,10716.0,73.3556,73.3556,73.3468,73.3468,10716.0
2021-02-10 10:25:00,83.14,83.15,83.14,83.14,8574.0,73.3468,73.3556,73.3468,73.3468,8574.0
2021-02-10 10:30:00,83.14,83.15,83.14,83.15,19087.0,73.3468,73.3556,73.3468,73.3556,19087.0
2021-02-10 10:35:00,83.15,83.15,83.14,83.15,17036.0,73.3556,73.3556,73.3468,73.3556,17036.0
2021-02-10 10:40:00,83.15,83.15,83.14,83.15,20281.0,73.3556,73.3556,73.3468,73.3556,20281.0
2021-02-10 10:45:00,83.15,83.15,83.12,83.12,48897.0,73.3556,73.3556,73.3292,73.3292,48897.0
2021-02-10 10:50:00,83.12,83.13,83.12,83.13,17392.0,73.3292,73.338,73.3292,73.338,17392.0
2021-02-10 10:55:00,83.13,83.13,83.12,83.12,13367.0,73.338,73.338,73.3292,73.3292,13367.0
2021-02-10 11:00:00,83.13,83.13,83.12,83.13,7016.0,73.338,73.338,73.3292,73.338,7016.0
2021-02-10 11:05:00,83.13,83.13,83.12,83.13,26051.0,73.338,73.338,73.3292,73.338,26051.0
2021-02-10 11:10:00,83.12,83.13,83.12,83.13,49067.0,73.3292,73.338,73.3292,73.338,49067.0
2021-02-10 11:15:00,83.13,83.13,83.12,83.13,7620.0,73.338,73.338,73.3292,73.338,7620.0
2021-02-10 11:20:00,83.13,83.13,83.12,83.13,30796.0,73.338,73.338,73.3292,73.338,30796.0
2021-02-10 11:25:00,83.12,83.14,83.12,83.14,192361.0,73.3292,73.3468,73.3292,73.3468,192361.0
2021-02-10 11:30:00,83.14,83.14,83.13,83.14,200215.0,73.3468,73.3468,73.338,73.3468,200215.0
2021-02-10 11:35:00,83.14,83.14,83.13,83.14,20767.0,73.3468,73.3468,73.338,73.3468,20767.0
2021-02-10 11:40:00,83.14,83.14,83.13,83.14,33956.0,73.3468,73.3468,73.338,73.3468,33956.0
2021-02-10 11:45:00,83.14,83.14,83.13,83.14,53595.0,73.3468,73.3468,73.338,73.3468,53595.0
2021-02-10 11:50:00,83.14,83.14,83.13,83.14,11486.0,73.3468,73.3468,73.338,73.3468,11486.0
2021-02-10 11:55:00,83.14,83.14,83.13,83.13,28324.0,73.3468,73.3468,73.338,73.338,28324.0
2021-02-10 12:00:00,83.14,83.14,83.13,83.14,17360.0,73.3468,73.3468,73.338,73.3468,17360.0
2021-02-10 12:05:00,83.14,83.14,83.13,83.13,10046.0,73.3468,73.3468,73.338,73.338,10046.0
2021-02-10 12:10:00,83.14,83.14,83.13,83.14,6864.0,73.3468,73.3468,73.338,73.3468,6864.0
2021-02-10 12:15:00,83.14,83.14,83.13,83.14,7966.0,73.3468,73.3468,73.338,73.3468,7966.0
2021-02-10 12:20:00,83.14,83.14,83.13,83.14,26902.0,73.3468,73.3468,73.338,73.3468,26902.0
2021-02-10 12:25:00,83.14,83.14,83.13,83.14,19202.0,73.3468,73.3468,73.338,73.3468,19202.0
2021-02-10 12:30:00,83.14,83.14,83.13,83.14,10259.0,73.3468,73.3468,73.338,73.3468,10259.0
2021-02-10 12:35:00,83.14,83.15,83.13,83.15,57368.0,73.3468,73.3556,73.338,73.3556,57368.0
2021-02-10 12:40:00,83.14,83.15,83.14,83.15,7914.0,73.3468,73.3556,73.3468,73.3556,7914.0
2021-02-10 12:45:00,83.14,83.15,83.14,83.15,111972.0,73.3468,73.3556,73.3468,73.3556,111972.0
2021-02-10 12:50:00,83.15,83.15,83.14,83.15,22861.0,73.3556,73.3556,73.3468,73.3556,22861.0
2021-02-10 12:55:00,83.15,83.15,83.14,83.15,10431.0,73.3556,73.3556,73.3468,73.3556,10431.0
2021-02-10 13:00:00,83.15,83.15,83.14,83.14,15839.0,73.3556,73.3556,73.3468,73.3468,15839.0
2021-02-10 13:05:00,83.15,83.15,83.14,83.14,6538.0,73.3556,73.3556,73.3468,73.3468,6538.0
2021-02-10 13:10:00,83.15,83.15,83.14,83.15,9397.0,73.3556,73.3556,73.3468,73.3556,9397.0
2021-02-10 13:15:00,83.15,83.15,83.14,83.15,7760.0,73.3556,73.3556,73.3468,73.3556,7760.0
2021-02-10 13:20:00,83.14,83.15,83.14,83.15,10134.0,73.3468,73.3556,73.3468,73.3556,10134.0
2021-02-10 13:25:00,83.15,83.15,83.14,83.15,28097.0,73.3556,73.3556,73.3468,73.3556,28097.0
2021-02-10 13:30:00,83.15,83.15,83.14,83.15,23775.0,73.3556,73.3556,73.3468,73.3556,23775.0
2021-02-10 13:35:00,83.14,83.15,83.14,83.15,38077.0,73.3468,73.3556,73.3468,73.3556,38077.0
2021-02-10 13:40:00,83.15,83.16,83.14,83.15,19213.0,73.3556,73.3645,73.3468,73.3556,19213.0
2021-02-10 13:45:00,83.16,83.16,83.15,83.16,27195.0,73.3645,73.3645,73.3556,73.3645,27195.0
2021-02-10 13:50:00,83.16,83.16,83.15,83.16,4507.0,73.3645,73.3645,73.3556,73.3645,4507.0
2021-02-10 13:55:00,83.16,83.16,83.15,83.16,43806.0,73.3645,73.3645,73.3556,73.3645,43806.0
2021-02-10 14:00:00,83.16,83.16,83.15,83.16,42757.0,73.3645,73.3645,73.3556,73.3645,42757.0
2021-02-10 14:05:00,83.16,83.16,83.15,83.15,17942.0,73.3645,73.3645,73.3556,73.3556,17942.0
2021-02-10 14:10:00,83.16,83.16,83.15,83.16,8071.0,73.3645,73.3645,73.3556,73.3645,8071.0
2021-02-10 14:15:00,83.16,83.16,83.15,83.15,26099.0,73.3645,73.3645,73.3556,73.3556,26099.0
2021-02-10 14:20:00,83.16,83.16,83.15,83.16,39079.0,73.3645,73.3645,73.3556,73.3645,39079.0
2021-02-10 14:25:00,83.16,83.16,83.15,83.16,45516.0,73.3645,73.3645,73.3556,73.3645,45516.0
2021-02-10 14:30:00,83.15,83.16,83.15,83.16,88735.0,73.3556,73.3645,73.3556,73.3645,88735.0
2021-02-10 14:35:00,83.16,83.17,83.16,83.16,125198.0,73.3645,73.3733,73.3645,73.3645,125198.0
2021-02-10 14:40:00,83.17,83.17,83.16,83.16,26186.0,73.3733,73.3733,73.3645,73.3645,26186.0
2021-02-10 14:45:00,83.16,83.17,83.16,83.16,166554.0,73.3645,73.3733,73.3645,73.3645,166554.0
2021-02-10 14:50:00,83.17,83.17,83.16,83.16,31402.0,73.3733,73.3733,73.3645,73.3645,31402.0
2021-02-10 14:55:00,83.16,83.17,83.16,83.17,23553.0,73.3645,73.3733,73.3645,73.3733,23553.0
2021-02-10 15:00:00,83.17,83.17,83.16,83.17,28147.0,73.3733,73.3733,73.3645,73.3733,28147.0
2021-02-10 15:05:00,83.16,83.17,83.16,83.17,15492.0,73.3645,73.3733,73.3645,73.3733,15492.0
2021-02-10 15:10:00,83.17,83.17,83.16,83.17,91343.0,73.3733,73.3733,73.3645,73.3733,91343.0
2021-02-10 15:15:00,83.17,83.17,83.16,83.17,17694.0,73.3733,73.3733,73.3645,73.3733,17694.0
2021-02-10 15:20:00,83.17,83.17,83.16,83.16,29734.0,73.3733,73.3733,73.3645,73.3645,29734.0
2021-02-10 15:25:00,83.16,83.17,83.16,83.17,14370.0,73.3645,73.3733,73.3645,73.3733,14370.0
2021-02-10 15:30:00,83.17,83.17,83.16,83.17,75899.0,73.3733,73.3733,73.3645,73.3733,75899.0
2021-02-10 15:35:00,83.16,83.17,83.16,83.17,19024.0,73.3645,73.3733,73.3645,73.3733,19024.0
2021-02-10 15:40:00,83.17,83.17,83.16,83.16,52177.0,73.3733,73.3733,73.3645,73.3645,52177.0
2021-02-10 15:45:00,83.16,83.17,83.15,83.15,47101.0,73.3645,73.3733,73.3556,73.3556,47101.0
2021-02-10 15:50:00,83.15,83.16,83.15,83.15,126753.0,73.3556,73.3645,73.3556,73.3556,126753.0
2021-02-10 15:55:00,83.15,83.16,83.14,83.15,78140.0,73.3556,73.3645,73.3468,73.3556,78140.0
2021-02-11 09:30:00,83.16,83.17,83.14,83.15,42788.0,73.3645,73.3733,73.3468,73.3556,42788.0
2021-02-11 09:35:00,83.15,83.16,83.15,83.16,7553.0,73.3556,73.3645,73.3556,73.3645,7553.0
2021-02-11 09:40:00,83.16,83.16,83.15,83.15,11305.0,73.3645,73.3645,73.3556,73.3556,11305.0
2021-02-11 09:45:00,83.16,83.16,83.15,83.16,8263.0,73.3645,73.3645,73.3556,73.3645,8263.0
2021-02-11 09:50:00,83.16,83.16,83.15,83.16,5143.0,73.3645,73.3645,73.3556,73.3645,5143.0
2021-02-11 09:55:00,83.16,83.16,83.15,83.15,8607.0,73.3645,73.3645,73.3556,73.3556,8607.0
2021-02-11 10:00:00,83.15,83.16,83.15,83.15,5139.0,73.3556,73.3645,73.3556,73.3556,5139.0
2021-02-11 10:05:00,83.15,83.16,83.15,83.16,4895.0,73.3556,73.3645,73.3556,73.3645,4895.0
2021-02-11 10:10:00,83.16,83.16,83.15,83.16,17342.0,73.3645,73.3645,73.3556,73.3645,17342.0
2021-02-11 10:15:00,83.16,83.16,83.15,83.16,19074.0,73.3645,73.3645,73.3556,73.3645,19074.0
2021-02-11 10:20:00,83.16,83.16,83.15,83.15,4900.0,73.3645,73.3645,73.3556,73.3556,4900.0
2021-02-11 10:25:00,83.16,83.16,83.15,83.16,13575.0,73.3645,73.3645,73.3556,73.3645,13575.0
2021-02-11 10:30:00,83.15,83.16,83.15,83.16,24234.0,73.3556,73.3645,73.3556,73.3645,24234.0
2021-02-11 10:35:00,83.16,83.16,83.15,83.16,7530.0,73.3645,73.3645,73.3556,73.3645,7530.0
2021-02-11 10:40:00,83.16,83.16,83.15,83.16,5071.0,73.3645,73.3645,73.3556,73.3645,5071.0
2021-02-11 10:45:00,83.15,83.16,83.15,83.16,9608.0,73.3556,73.3645,73.3556,73.3645,9608.0
2021-02-11 10:50:00,83.15,83.16,83.15,83.16,4171.0,73.3556,73.3645,73.3556,73.3645,4171.0
2021-02-11 10:55:00,83.16,83.16,83.15,83.15,5660.0,73.3645,73.3645,73.3556,73.3556,5660.0
2021-02-11 11:00:00,83.15,83.16,83.15,83.15,10238.0,73.3556,73.3645,73.3556,73.3556,10238.0
2021-02-11 11:05:00,83.16,83.16,83.15,83.16,6739.0,73.3645,73.3645,73.3556,73.3645,6739.0
2021-02-11 11:10:00,83.16,83.16,83.15,83.16,27064.0,73.3645,73.3645,73.3556,73.3645,27064.0
2021-02-11 11:15:00,83.16,83.16,83.15,83.16,10218.0,73.3645,73.3645,73.3556,73.3645,10218.0
2021-02-11 11:20:00,83.16,83.16,83.15,83.16,10316.0,73.3645,73.3645,73.3556,73.3645,10316.0
2021-02-11 11:25:00,83.15,83.16,83.15,83.15,10149.0,73.3556,73.3645,73.3556,73.3556,10149.0
2021-02-11 11:30:00,83.16,83.16,83.14,83.15,12139.0,73.3645,73.3645,73.3468,73.3556,12139.0
2021-02-11 11:35:00,83.15,83.15,83.14,83.15,36403.0,73.3556,73.3556,73.3468,73.3556,36403.0
2021-02-11 11:40:00,83.15,83.15,83.14,83.14,3971.0,73.3556,73.3556,73.3468,73.3468,3971.0
2021-02-11 11:45:00,83.15,83.15,83.14,83.15,10235.0,73.3556,73.3556,73.3468,73.3556,10235.0
2021-02-11 11:50:00,83.14,83.15,83.14,83.15,29810.0,73.3468,73.3556,73.3468,73.3556,29810.0
2021-02-11 11:55:00,83.15,83.16,83.14,83.16,13564.0,73.3556,73.3645,73.3468,73.3645,13564.0
2021-02-11 12:00:00,83.16,83.16,83.15,83.16,13335.0,73.3645,73.3645,73.3556,73.3645,13335.0
2021-02-11 12:05:00,83.15,83.16,83.15,83.16,11715.0,73.3556,73.3645,73.3556,73.3645,11715.0
2021-02-11 12:10:00,83.16,83.16,83.15,83.15,245786.0,73.3645,73.3645,73.3556,73.3556,245786.0
2021-02-11 12:15:00,83.16,83.16,83.15,83.16,26170.0,73.3645,73.3645,73.3556,73.3645,26170.0
2021-02-11 12:20:00,83.16,83.16,83.15,83.16,7803.0,73.3645,73.3645,73.3556,73.3645,7803.0
2021-02-11 12:25:00,83.15,83.16,83.15,83.16,7300.0,73.3556,73.3645,73.3556,73.3645,7300.0
2021-02-11 12:30:00,83.15,83.16,83.15,83.16,12732.0,73.3556,73.3645,73.3556,73.3645,12732.0
2021-02-11 12:35:00,83.16,83.16,83.15,83.16,26856.0,73.3645,73.3645,73.3556,73.3645,26856.0
2021-02-11 12:40:00,83.16,83.16,83.15,83.16,23363.0,73.3645,73.3645,73.3556,73.3645,23363.0
2021-02-11 12:45:00,83.16,83.16,83.15,83.16,11117.0,73.3645,73.3645,73.3556,73.3645,11117.0
2021-02-11 12:50:00,83.16,83.16,83.15,83.16,17200.0,73.3645,73.3645,73.3556,73.3645,17200.0
2021-02-11 12:55:00,83.16,83.16,83.15,83.16,8487.0,73.3645,73.3645,73.3556,73.3645,8487.0
2021-02-11 13:00:00,83.16,83.16,83.14,83.15,15333.0,73.3645,73.3645,73.3468,73.3556,15333.0
2021-02-11 13:05:00,83.15,83.15,83.14,83.15,14297.0,73.3556,73.3556,73.3468,73.3556,14297.0
2021-02-11 13:10:00,83.14,83.15,83.14,83.15,24647.0,73.3468,73.3556,73.3468,73.3556,24647.0
2021-02-11 13:15:00,83.16,83.16,83.14,83.15,223343.0,73.3645,73.3645,73.3468,73.3556,223343.0
2021-02-11 13:20:00,83.15,83.15,83.14,83.15,14306.0,73.3556,73.3556,73.3468,73.3556,14306.0
2021-02-11 13:25:00,83.15,83.16,83.15,83.15,12395.0,73.3556,73.3645,73.3556,73.3556,12395.0
2021-02-11 13:30:00,83.16,83.16,83.15,83.15,11533.0,73.3645,73.3645,73.3556,73.3556,11533.0
2021-02-11 13:35:00,83.16,83.16,83.15,83.16,9552.0,73.3645,73.3645,73.3556,73.3645,9552.0
2021-02-11 13:40:00,83.16,83.16,83.15,83.16,14748.0,73.3645,73.3645,73.3556,73.3645,14748.0
2021-02-11 13:45:00,83.16,83.16,83.15,83.16,230189.0,73.3645,73.3645,73.3556,73.3645,230189.0
2021-02-11 13:50:00,83.16,83.16,83.15,83.15,94546.0,73.3645,73.3645,73.3556,73.3556,94546.0
2021-02-11 13:55:00,83.16,83.16,83.13,83.13,31888.0,73.3645,73.3645,73.338,73.338,31888.0
2021-02-11 14:00:00,83.13,83.14,83.13,83.13,59513.0,73.338,73.3468,73.338,73.338,59513.0
2021-02-11 14:05:00,83.13,83.14,83.13,83.14,30864.0,73.338,73.3468,73.338,73.3468,30864.0
2021-02-11 14:10:00,83.13,83.14,83.13,83.13,33480.0,73.338,73.3468,73.338,73.338,33480.0
2021-02-11 14:15:00,83.14,83.14,83.13,83.13,36600.0,73.3468,73.3468,73.338,73.338,36600.0
2021-02-11 14:20:00,83.13,83.14,83.13,83.14,42225.0,73.338,73.3468,73.338,73.3468,42225.0
2021-02-11 14:25:00,83.14,83.14,83.13,83.14,29140.0,73.3468,73.3468,73.338,73.3468,29140.0
2021-02-11 14:30:00,83.14,83.15,83.13,83.14,20211.0,73.3468,73.3556,73.338,73.3468,20211.0
2021-02-11 14:35:00,83.15,83.15,83.14,83.14,13675.0,73.3556,73.3556,73.3468,73.3468,13675.0
2021-02-11 14:40:00,83.15,83.15,83.14,83.15,18670.0,73.3556,73.3556,73.3468,73.3556,18670.0
2021-02-11 14:45:00,83.15,83.15,83.14,83.15,6692.0,73.3556,73.3556,73.3468,73.3556,6692.0
2021-02-11 14:50:00,83.15,83.15,83.14,83.14,20212.0,73.3556,73.3556,73.3468,73.3468,20212.0
2021-02-11 14:55:00,83.15,83.15,83.13,83.14,74604.0,73.3556,73.3556,73.338,73.3468,74604.0
2021-02-11 15:00:00,83.14,83.14,83.13,83.13,73869.0,73.3468,73.3468,73.338,73.338,73869.0
2021-02-11 15:05:00,83.14,83.14,83.13,83.13,59287.0,73.3468,73.3468,73.338,73.338,59287.0
2021-02-11 15:10:00,83.13,83.14,83.12,83.13,54169.0,73.338,73.3468,73.3292,73.338,54169.0
2021-02-11 15:15:00,83.13,83.13,83.12,83.13,33016.0,73.338,73.338,73.3292,73.338,33016.0
2021-02-11 15:20:00,83.13,83.13,83.12,83.13,33399.0,73.338,73.338,73.3292,73.338,33399.0
2021-02-11 15:25:00,83.13,83.14,83.12,83.14,158176.0,73.338,73.3468,73.3292,73.3468,158176.0
2021-02-11 15:30:00,83.14,83.14,83.13,83.14,49951.0,73.3468,73.3468,73.338,73.3468,49951.0
2021-02-11 15:35:00,83.14,83.14,83.13,83.14,21022.0,73.3468,73.3468,73.338,73.3468,21022.0
2021-02-11 15:40:00,83.14,83.15,83.13,83.15,48911.0,73.3468,73.3556,73.338,73.3556,48911.0
2021-02-11 15:45:00,83.15,83.15,83.14,83.14,54870.0,73.3556,73.3556,73.3468,73.3468,54870.0
2021-02-11 15:50:00,83.15,83.15,83.14,83.15,44268.0,73.3556,73.3556,73.3468,73.3556,44268.0
2021-02-11 15:55:00,83.15,83.15,83.14,83.15,105271.0,73.3556,73.3556,73.3468,73.3556,105271.0
2021-02-12 09:30:00,83.13,83.13,83.12,83.13,80075.0,73.338,73.338,73.3292,73.338,80075.0
2021-02-12 09:35:00,83.13,83.13,83.11,83.13,56422.0,73.338,73.338,73.3204,73.338,56422.0
2021-02-12 09:40:00,83.12,83.13,83.11,83.13,8563.0,73.3292,73.338,73.3204,73.338,8563.0
2021-02-12 09:45:00,83.13,83.13,83.12,83.13,12405.0,73.338,73.338,73.3292,73.338,12405.0
2021-02-12 09:50:00,83.13,83.13,83.12,83.13,13178.0,73.338,73.338,73.3292,73.338,13178.0
2021-02-12 09:55:00,83.13,83.13,83.12,83.13,26708.0,73.338,73.338,73.3292,73.338,26708.0
2021-02-12 10:00:00,83.13,83.13,83.12,83.13,19409.0,73.338,73.338,73.3292,73.338,19409.0
2021-02-12 10:05:00,83.13,83.13,83.12,83.13,17483.0,73.338,73.338,73.3292,73.338,17483.0
2021-02-12 10:10:00,83.13,83.14,83.12,83.13,32585.0,73.338,73.3468,73.3292,73.338,32585.0
2021-02-12 10:15:00,83.14,83.15,83.13,83.15,59560.0,73.3468,73.3556,73.338,73.3556,59560.0
2021-02-12 10:20:00,83.15,83.15,83.14,83.14,35519.0,73.3556,73.3556,73.3468,73.3468,35519.0
2021-02-12 10:25:00,83.15,83.15,83.14,83.14,32757.0,73.3556,73.3556,73.3468,73.3468,32757.0
2021-02-12 10:30:00,83.14,83.15,83.14,83.14,15347.0,73.3468,73.3556,73.3468,73.3468,15347.0
2021-02-12 10:35:00,83.14,83.15,83.13,83.14,98392.0,73.3468,73.3556,73.338,73.3468,98392.0
2021-02-12 10:40:00,83.13,83.14,83.13,83.14,9884.0,73.338,73.3468,73.338,73.3468,9884.0
2021-02-12 10:45:00,83.14,83.15,83.14,83.15,21407.0,73.3468,73.3556,73.3468,73.3556,21407.0
2021-02-12 10:50:00,83.15,83.15,83.14,83.14,17655.0,73.3556,73.3556,73.3468,73.3468,17655.0
2021-02-12 10:55:00,83.15,83.16,83.14,83.16,146211.0,73.3556,73.3645,73.3468,73.3645,146211.0
2021-02-12 11:00:00,83.16,83.16,83.15,83.16,16934.0,73.3645,73.3645,73.3556,73.3645,16934.0
2021-02-12 11:05:00,83.16,83.16,83.15,83.16,7998.0,73.3645,73.3645,73.3556,73.3645,7998.0
2021-02-12 11:10:00,83.15,83.16,83.15,83.16,9843.0,73.3556,73.3645,73.3556,73.3645,9843.0
2021-02-12 11:15:00,83.16,83.16,83.15,83.16,17193.0,73.3645,73.3645,73.3556,73.3645,17193.0
2021-02-12 11:20:00,83.16,83.16,83.15,83.16,8985.0,73.3645,73.3645,73.3556,73.3645,8985.0
2021-02-12 11:25:00,83.16,83.16,83.15,83.16,13501.0,73.3645,73.3645,73.3556,73.3645,13501.0
2021-02-12 11:30:00,83.16,83.16,83.15,83.16,13737.0,73.3645,73.3645,73.3556,73.3645,13737.0
2021-02-12 11:35:00,83.16,83.16,83.15,83.16,23134.0,73.3645,73.3645,73.3556,73.3645,23134.0
2021-02-12 11:40:00,83.16,83.16,83.15,83.16,10275.0,73.3645,73.3645,73.3556,73.3645,10275.0
2021-02-12 11:45:00,83.16,83.16,83.15,83.16,17059.0,73.3645,73.3645,73.3556,73.3645,17059.0
2021-02-12 11:50:00,83.16,83.16,83.15,83.16,20189.0,73.3645,73.3645,73.3556,73.3645,20189.0
2021-02-12 11:55:00,83.15,83.16,83.15,83.15,12887.0,73.3556,73.3645,73.3556,73.3556,12887.0
2021-02-12 12:00:00,83.15,83.16,83.15,83.16,10980.0,73.3556,73.3645,73.3556,73.3645,10980.0
2021-02-12 12:05:00,83.15,83.16,83.14,83.15,12878.0,73.3556,73.3645,73.3468,73.3556,12878.0
2021-02-12 12:10:00,83.15,83.15,83.14,83.15,44181.0,73.3556,73.3556,73.3468,73.3556,44181.0
2021-02-12 12:15:00,83.15,83.15,83.14,83.15,15873.0,73.3556,73.3556,73.3468,73.3556,15873.0
2021-02-12 12:20:00,83.15,83.15,83.14,83.15,8744.0,73.3556,73.3556,73.3468,73.3556,8744.0
2021-02-12 12:25:00,83.15,83.15,83.14,83.14,13811.0,73.3556,73.3556,73.3468,73.3468,13811.0
2021-02-12 12:30:00,83.15,83.15,83.14,83.15,70285.0,73.3556,73.3556,73.3468,73.3556,70285.0
2021-02-12 12:35:00,83.15,83.15,83.14,83.15,21452.0,73.3556,73.3556,73.3468,73.3556,21452.0
2021-02-12 12:40:00,83.15,83.15,83.14,83.15,11142.0,73.3556,73.3556,73.3468,73.3556,11142.0
2021-02-12 12:45:00,83.15,83.15,83.14,83.15,13489.0,73.3556,73.3556,73.3468,73.3556,13489.0
2021-02-12 12:50:00,83.15,83.15,83.14,83.14,14232.0,73.3556,73.3556,73.3468,73.3468,14232.0
2021-02-12 12:55:00,83.14,83.15,83.14,83.15,11037.0,73.3468,73.3556,73.3468,73.3556,11037.0
2021-02-12 13:00:00,83.15,83.15,83.14,83.15,19867.0,73.3556,73.3556,73.3468,73.3556,19867.0
2021-02-12 13:05:00,83.14,83.15,83.14,83.14,10806.0,73.3468,73.3556,73.3468,73.3468,10806.0
2021-02-12 13:10:00,83.15,83.15,83.14,83.15,18764.0,73.3556,73.3556,73.3468,73.3556,18764.0
2021-02-12 13:15:00,83.14,83.15,83.14,83.14,21533.0,73.3468,73.3556,73.3468,73.3468,21533.0
2021-02-12 13:20:00,83.14,83.15,83.14,83.15,15269.0,73.3468,73.3556,73.3468,73.3556,15269.0
2021-02-12 13:25:00,83.14,83.15,83.14,83.15,69890.0,73.3468,73.3556,73.3468,73.3556,69890.0
2021-02-12 13:30:00,83.14,83.15,83.14,83.14,53830.0,73.3468,73.3556,73.3468,73.3468,53830.0
2021-02-12 13:35:00,83.15,83.15,83.13,83.14,29887.0,73.3556,73.3556,73.338,73.3468,29887.0
2021-02-12 13:40:00,83.14,83.14,83.13,83.14,16631.0,73.3468,73.3468,73.338,73.3468,16631.0
2021-02-12 13:45:00,83.14,83.14,83.13,83.14,155873.0,73.3468,73.3468,73.338,73.3468,155873.0
2021-02-12 13:50:00,83.14,83.14,83.13,83.14,85755.0,73.3468,73.3468,73.338,73.3468,85755.0
2021-02-12 13:55:00,83.14,83.14,83.13,83.14,11392.0,73.3468,73.3468,73.338,73.3468,11392.0
2021-02-12 14:00:00,83.14,83.14,83.13,83.13,149945.0,73.3468,73.3468,73.338,73.338,149945.0
2021-02-12 14:05:00,83.14,83.14,83.13,83.14,19791.0,73.3468,73.3468,73.338,73.3468,19791.0
2021-02-12 14:10:00,83.14,83.14,83.13,83.13,26967.0,73.3468,73.3468,73.338,73.338,26967.0
2021-02-12 14:15:00,83.13,83.14,83.12,83.13,25128.0,73.338,73.3468,73.3292,73.338,25128.0
2021-02-12 14:20:00,83.13,83.13,83.12,83.12,13329.0,73.338,73.338,73.3292,73.3292,13329.0
2021-02-12 14:25:00,83.13,83.13,83.12,83.13,21108.0,73.338,73.338,73.3292,73.338,21108.0
2021-02-12 14:30:00,83.13,83.13,83.12,83.12,14778.0,73.338,73.338,73.3292,73.3292,14778.0
2021-02-12 14:35:00,83.12,83.13,83.12,83.12,18047.0,73.3292,73.338,73.3292,73.3292,18047.0
2021-02-12 14:40:00,83.13,83.13,83.12,83.13,20758.0,73.338,73.338,73.3292,73.338,20758.0
2021-02-12 14:45:00,83.12,83.13,83.11,83.12,124211.0,73.3292,73.338,73.3204,73.3292,124211.0
2021-02-12 14:50:00,83.12,83.12,83.11,83.12,21462.0,73.3292,73.3292,73.3204,73.3292,21462.0
2021-02-12 14:55:00,83.12,83.12,83.11,83.12,21356.0,73.3292,73.3292,73.3204,73.3292,21356.0
2021-02-12 15:00:00,83.12,83.13,83.11,83.13,252066.0,73.3292,73.338,73.3204,73.338,252066.0
2021-02-12 15:05:00,83.13,83.13,83.12,83.13,15319.0,73.338,73.338,73.3292,73.338,15319.0
2021-02-12 15:10:00,83.13,83.13,83.12,83.12,20158.0,73.338,73.338,73.3292,73.3292,20158.0
2021-02-12 15:15:00,83.13,83.13,83.12,83.13,19689.0,73.338,73.338,73.3292,73.338,19689.0
2021-02-12 15:20:00,83.13,83.13,83.12,83.13,70252.0,73.338,73.338,73.3292,73.338,70252.0
2021-02-12 15:25:00,83.12,83.13,83.12,83.13,49226.0,73.3292,73.338,73.3292,73.338,49226.0
2021-02-12 15:30:00,83.12,83.13,83.12,83.13,25780.0,73.3292,73.338,73.3292,73.338,25780.0
2021-02-12 15:35:00,83.12,83.13,83.12,83.12,62741.0,73.3292,73.338,73.3292,73.3292,62741.0
2021-02-12 15:40:00,83.13,83.13,83.12,83.13,36797.0,73.338,73.338,73.3292,73.338,36797.0
2021-02-12 15:45:00,83.12,83.13,83.12,83.13,51233.0,73.3292,73.338,73.3292,73.338,51233.0
2021-02-12 15:50:00,83.13,83.13,83.12,83.13,68176.0,73.338,73.338,73.3292,73.338,68176.0
2021-02-12 15:55:00,83.13,83.13,83.12,83.13,68761.0,73.338,73.338,73.3292,73.338,68761.0
2021-02-16 09:30:00,83.09,83.09,83.07,83.08,152154.0,73.3027,73.3027,73.2851,73.2939,152154.0
2021-02-16 09:35:00,83.08,83.08,83.07,83.08,17781.0,73.2939,73.2939,73.2851,73.2939,17781.0
2021-02-16 09:40:00,83.08,83.08,83.06,83.06,35615.0,73.2939,73.2939,73.2762,73.2762,35615.0
2021-02-16 09:45:00,83.06,83.08,83.06,83.08,150655.0,73.2762,73.2939,73.2762,73.2939,150655.0
2021-02-16 09:50:00,83.08,83.08,83.07,83.08,89476.0,73.2939,73.2939,73.2851,73.2939,89476.0
2021-02-16 09:55:00,83.08,83.08,83.07,83.08,193453.0,73.2939,73.2939,73.2851,73.2939,193453.0
2021-02-16 10:00:00,83.08,83.08,83.07,83.08,190425.0,73.2939,73.2939,73.2851,73.2939,190425.0
2021-02-16 10:05:00,83.08,83.08,83.07,83.08,24803.0,73.2939,73.2939,73.2851,73.2939,24803.0
2021-02-16 10:10:00,83.08,83.08,83.07,83.08,82859.0,73.2939,73.2939,73.2851,73.2939,82859.0
2021-02-16 10:15:00,83.08,83.08,83.07,83.08,24097.0,73.2939,73.2939,73.2851,73.2939,24097.0
2021-02-16 10:20:00,83.08,83.08,83.07,83.08,18257.0,73.2939,73.2939,73.2851,73.2939,18257.0
2021-02-16 10:25:00,83.08,83.08,83.07,83.08,18796.0,73.2939,73.2939,73.2851,73.2939,18796.0
2021-02-16 10:30:00,83.08,83.08,83.07,83.08,11810.0,73.2939,73.2939,73.2851,73.2939,11810.0
2021-02-16 10:35:00,83.08,83.08,83.07,83.08,27847.0,73.2939,73.2939,73.2851,73.2939,27847.0
2021-02-16 10:40:00,83.08,83.08,83.06,83.06,68569.0,73.2939,73.2939,73.2762,73.2762,68569.0
2021-02-16 10:45:00,83.07,83.07,83.06,83.06,56675.0,73.2851,73.2851,73.2762,73.2762,56675.0
2021-02-16 10:50:00,83.07,83.07,83.06,83.06,25621.0,73.2851,73.2851,73.2762,73.2762,25621.0
2021-02-16 10:55:00,83.06,83.07,83.06,83.06,22919.0,73.2762,73.2851,73.2762,73.2762,22919.0
2021-02-16 11:00:00,83.06,83.07,83.06,83.07,42200.0,73.2762,73.2851,73.2762,73.2851,42200.0
2021-02-16 11:05:00,83.06,83.07,83.05,83.06,40982.0,73.2762,73.2851,73.2674,73.2762,40982.0
2021-02-16 11:10:00,83.06,83.06,83.04,83.05,28424.0,73.2762,73.2762,73.2586,73.2674,28424.0
2021-02-16 11:15:00,83.05,83.05,83.04,83.05,64173.0,73.2674,73.2674,73.2586,73.2674,64173.0
2021-02-16 11:20:00,83.05,83.05,83.04,83.05,181598.0,73.2674,73.2674,73.2586,73.2674,181598.0
2021-02-16 11:25:00,83.05,83.05,83.04,83.05,33983.0,73.2674,73.2674,73.2586,73.2674,33983.0
2021-02-16 11:30:00,83.05,83.06,83.04,83.06,16383.0,73.2674,73.2762,73.2586,73.2762,16383.0
2021-02-16 11:35:00,83.06,83.06,83.05,83.06,15981.0,73.2762,73.2762,73.2674,73.2762,15981.0
2021-02-16 11:40:00,83.06,83.06,83.05,83.06,25360.0,73.2762,73.2762,73.2674,73.2762,25360.0
2021-02-16 11:45:00,83.05,83.06,83.05,83.06,92796.0,73.2674,73.2762,73.2674,73.2762,92796.0
2021-02-16 11:50:00,83.06,83.06,83.05,83.06,27471.0,73.2762,73.2762,73.2674,73.2762,27471.0
2021-02-16 11:55:00,83.06,83.06,83.05,83.05,18974.0,73.2762,73.2762,73.2674,73.2674,18974.0
2021-02-16 12:00:00,83.06,83.06,83.05,83.06,17110.0,73.2762,73.2762,73.2674,73.2762,17110.0
2021-02-16 12:05:00,83.06,83.06,83.05,83.06,44124.0,73.2762,73.2762,73.2674,73.2762,44124.0
2021-02-16 12:10:00,83.06,83.06,83.05,83.06,10817.0,73.2762,73.2762,73.2674,73.2762,10817.0
2021-02-16 12:15:00,83.06,83.07,83.05,83.06,81127.0,73.2762,73.2851,73.2674,73.2762,81127.0
2021-02-16 12:20:00,83.06,83.07,83.06,83.06,20824.0,73.2762,73.2851,73.2762,73.2762,20824.0
2021-02-16 12:25:00,83.07,83.07,83.06,83.06,42545.0,73.2851,73.2851,73.2762,73.2762,42545.0
2021-02-16 12:30:00,83.06,83.07,83.06,83.07,7669.0,73.2762,73.2851,73.2762,73.2851,7669.0
2021-02-16 12:35:00,83.06,83.07,83.06,83.06,7098.0,73.2762,73.2851,73.2762,73.2762,7098.0
2021-02-16 12:40:00,83.06,83.07,83.06,83.06,26889.0,73.2762,73.2851,73.2762,73.2762,26889.0
2021-02-16 12:45:00,83.06,83.07,83.05,83.06,53039.0,73.2762,73.2851,73.2674,73.2762,53039.0
2021-02-16 12:50:00,83.06,83.07,83.05,83.06,86068.0,73.2762,73.2851,73.2674,73.2762,86068.0
2021-02-16 12:55:00,83.06,83.06,83.05,83.05,10952.0,73.2762,73.2762,73.2674,73.2674,10952.0
2021-02-16 13:00:00,83.06,83.06,83.05,83.06,6104.0,73.2762,73.2762,73.2674,73.2762,6104.0
2021-02-16 13:05:00,83.06,83.06,83.05,83.06,7430.0,73.2762,73.2762,73.2674,73.2762,7430.0
2021-02-16 13:10:00,83.06,83.07,83.06,83.06,68289.0,73.2762,73.2851,73.2762,73.2762,68289.0
2021-02-16 13:15:00,83.07,83.07,83.06,83.07,46709.0,73.2851,73.2851,73.2762,73.2851,46709.0
2021-02-16 13:20:00,83.07,83.07,83.06,83.06,11674.0,73.2851,73.2851,73.2762,73.2762,11674.0
2021-02-16 13:25:00,83.06,83.07,83.05,83.05,12465.0,73.2762,73.2851,73.2674,73.2674,12465.0
2021-02-16 13:30:00,83.05,83.06,83.05,83.06,21669.0,73.2674,73.2762,73.2674,73.2762,21669.0
2021-02-16 13:35:00,83.06,83.06,83.05,83.06,24384.0,73.2762,73.2762,73.2674,73.2762,24384.0
2021-02-16 13:40:00,83.06,83.06,83.05,83.06,7293.0,73.2762,73.2762,73.2674,73.2762,7293.0
2021-02-16 13:45:00,83.06,83.06,83.05,83.05,33118.0,73.2762,73.2762,73.2674,73.2674,33118.0
2021-02-16 13:50:00,83.06,83.06,83.05,83.06,10648.0,73.2762,73.2762,73.2674,73.2762,10648.0
2021-02-16 13:55:00,83.06,83.06,83.05,83.06,76453.0,73.2762,73.2762,73.2674,73.2762,76453.0
2021-02-16 14:00:00,83.06,83.06,83.05,83.06,34592.0,73.2762,73.2762,73.2674,73.2762,34592.0
2021-02-16 14:05:00,83.05,83.06,83.05,83.06,7418.0,73.2674,73.2762,73.2674,73.2762,7418.0
2021-02-16 14:10:00,83.05,83.07,83.05,83.06,23338.0,73.2674,73.2851,73.2674,73.2762,23338.0
2021-02-16 14:15:00,83.06,83.07,83.06,83.06,30888.0,73.2762,73.2851,73.2762,73.2762,30888.0
2021-02-16 14:20:00,83.06,83.07,83.06,83.07,42890.0,73.2762,73.2851,73.2762,73.2851,42890.0
2021-02-16 14:25:00,83.06,83.07,83.06,83.06,17629.0,73.2762,73.2851,73.2762,73.2762,17629.0
2021-02-16 14:30:00,83.06,83.07,83.06,83.06,63500.0,73.2762,73.2851,73.2762,73.2762,63500.0
2021-02-16 14:35:00,83.06,83.07,83.06,83.07,20728.0,73.2762,73.2851,73.2762,73.2851,20728.0
2021-02-16 14:40:00,83.06,83.07,83.06,83.06,10185.0,73.2762,73.2851,73.2762,73.2762,10185.0
2021-02-16 14:45:00,83.06,83.07,83.05,83.06,29488.0,73.2762,73.2851,73.2674,73.2762,29488.0
2021-02-16 14:50:00,83.05,83.06,83.05,83.05,64074.0,73.2674,73.2762,73.2674,73.2674,64074.0
2021-02-16 14:55:00,83.05,83.06,83.05,83.06,14280.0,73.2674,73.2762,73.2674,73.2762,14280.0
2021-02-16 15:00:00,83.06,83.06,83.05,83.05,44929.0,73.2762,73.2762,73.2674,73.2674,44929.0
2021-02-16 15:05:00,83.06,83.06,83.05,83.06,20472.0,73.2762,73.2762,73.2674,73.2762,20472.0
2021-02-16 15:10:00,83.05,83.06,83.05,83.05,46206.0,73.2674,73.2762,73.2674,73.2674,46206.0
2021-02-16 15:15:00,83.06,83.06,83.05,83.05,27548.0,73.2762,73.2762,73.2674,73.2674,27548.0
2021-02-16 15:20:00,83.05,83.06,83.05,83.05,27266.0,73.2674,73.2762,73.2674,73.2674,27266.0
2021-02-16 15:25:00,83.06,83.06,83.04,83.05,24348.0,73.2762,73.2762,73.2586,73.2674,24348.0
2021-02-16 15:30:00,83.05,83.05,83.04,83.05,26917.0,73.2674,73.2674,73.2586,73.2674,26917.0
2021-02-16 15:35:00,83.05,83.05,83.04,83.05,24148.0,73.2674,73.2674,73.2586,73.2674,24148.0
2021-02-16 15:40:00,83.05,83.06,83.04,83.06,123539.0,73.2674,73.2762,73.2586,73.2762,123539.0
2021-02-16 15:45:00,83.06,83.06,83.04,83.05,107004.0,73.2762,73.2762,73.2586,73.2674,107004.0
2021-02-16 15:50:00,83.05,83.06,83.04,83.04,86522.0,73.2674,73.2762,73.2586,73.2586,86522.0
2021-02-16 15:55:00,83.05,83.05,83.04,83.05,96256.0,73.2674,73.2674,73.2586,73.2674,96256.0
2021-02-17 09:30:00,83.07,83.07,83.05,83.05,216536.0,73.2851,73.2851,73.2674,73.2674,216536.0
2021-02-17 09:35:00,83.05,83.06,83.05,83.06,18878.0,73.2674,73.2762,73.2674,73.2762,18878.0
2021-02-17 09:40:00,83.06,83.06,83.04,83.05,6489.0,73.2762,73.2762,73.2586,73.2674,6489.0
2021-02-17 09:45:00,83.04,83.05,83.04,83.05,104153.0,73.2586,73.2674,73.2586,73.2674,104153.0
2021-02-17 09:50:00,83.05,83.05,83.04,83.05,18408.0,73.2674,73.2674,73.2586,73.2674,18408.0
2021-02-17 09:55:00,83.05,83.05,83.04,83.05,11955.0,73.2674,73.2674,73.2586,73.2674,11955.0
2021-02-17 10:00:00,83.04,83.05,83.04,83.04,32644.0,73.2586,73.2674,73.2586,73.2586,32644.0
2021-02-17 10:05:00,83.04,83.05,83.03,83.04,24254.0,73.2586,73.2674,73.2498,73.2586,24254.0
2021-02-17 10:10:00,83.03,83.04,83.03,83.04,40484.0,73.2498,73.2586,73.2498,73.2586,40484.0
2021-02-17 10:15:00,83.04,83.05,83.03,83.05,97964.0,73.2586,73.2674,73.2498,73.2674,97964.0
2021-02-17 10:20:00,83.05,83.05,83.04,83.05,23160.0,73.2674,73.2674,73.2586,73.2674,23160.0
2021-02-17 10:25:00,83.05,83.05,83.04,83.05,53946.0,73.2674,73.2674,73.2586,73.2674,53946.0
2021-02-17 10:30:00,83.05,83.05,83.04,83.05,145230.0,73.2674,73.2674,73.2586,73.2674,145230.0
2021-02-17 10:35:00,83.05,83.05,83.04,83.05,26410.0,73.2674,73.2674,73.2586,73.2674,26410.0
2021-02-17 10:40:00,83.05,83.06,83.04,83.06,47345.0,73.2674,73.2762,73.2586,73.2762,47345.0
2021-02-17 10:45:00,83.06,83.06,83.04,83.05,85467.0,73.2762,73.2762,73.2586,73.2674,85467.0
2021-02-17 10:50:00,83.04,83.05,83.04,83.05,32804.0,73.2586,73.2674,73.2586,73.2674,32804.0
2021-02-17 10:55:00,83.05,83.05,83.04,83.05,32774.0,73.2674,73.2674,73.2586,73.2674,32774.0
2021-02-17 11:00:00,83.04,83.05,83.04,83.05,37821.0,73.2586,73.2674,73.2586,73.2674,37821.0
2021-02-17 11:05:00,83.05,83.05,83.04,83.05,37593.0,73.2674,73.2674,73.2586,73.2674,37593.0
2021-02-17 11:10:00,83.05,83.06,83.04,83.06,116210.0,73.2674,73.2762,73.2586,73.2762,116210.0
2021-02-17 11:15:00,83.06,83.06,83.05,83.06,21789.0,73.2762,73.2762,73.2674,73.2762,21789.0
2021-02-17 11:20:00,83.06,83.06,83.05,83.05,22504.0,73.2762,73.2762,73.2674,73.2674,22504.0
2021-02-17 11:25:00,83.05,83.06,83.05,83.06,104694.0,73.2674,73.2762,73.2674,73.2762,104694.0
2021-02-17 11:30:00,83.06,83.06,83.05,83.06,36050.0,73.2762,73.2762,73.2674,73.2762,36050.0
2021-02-17 11:35:00,83.06,83.06,83.05,83.06,46231.0,73.2762,73.2762,73.2674,73.2762,46231.0
2021-02-17 11:40:00,83.06,83.07,83.05,83.06,85404.0,73.2762,73.2851,73.2674,73.2762,85404.0
2021-02-17 11:45:00,83.06,83.07,83.06,83.06,29469.0,73.2762,73.2851,73.2762,73.2762,29469.0
2021-02-17 11:50:00,83.06,83.07,83.06,83.06,10760.0,73.2762,73.2851,73.2762,73.2762,10760.0
2021-02-17 11:55:00,83.06,83.07,83.06,83.06,12876.0,73.2762,73.2851,73.2762,73.2762,12876.0
2021-02-17 12:00:00,83.06,83.08,83.06,83.08,49492.0,73.2762,73.2939,73.2762,73.2939,49492.0
2021-02-17 12:05:00,83.07,83.08,83.07,83.08,102818.0,73.2851,73.2939,73.2851,73.2939,102818.0
2021-02-17 12:10:00,83.08,83.08,83.07,83.08,11293.0,73.2939,73.2939,73.2851,73.2939,11293.0
2021-02-17 12:15:00,83.08,83.08,83.07,83.08,7694.0,73.2939,73.2939,73.2851,73.2939,7694.0
2021-02-17 12:20:00,83.08,83.08,83.07,83.07,11904.0,73.2939,73.2939,73.2851,73.2851,11904.0
2021-02-17 12:25:00,83.08,83.08,83.07,83.08,249626.0,73.2939,73.2939,73.2851,73.2939,249626.0
2021-02-17 12:30:00,83.08,83.08,83.07,83.08,14904.0,73.2939,73.2939,73.2851,73.2939,14904.0
2021-02-17 12:35:00,83.08,83.08,83.07,83.08,12072.0,73.2939,73.2939,73.2851,73.2939,12072.0
2021-02-17 12:40:00,83.08,83.08,83.07,83.08,17024.0,73.2939,73.2939,73.2851,73.2939,17024.0
2021-02-17 12:45:00,83.08,83.08,83.07,83.08,29792.0,73.2939,73.2939,73.2851,73.2939,29792.0
2021-02-17 12:50:00,83.07,83.08,83.07,83.08,7951.0,73.2851,73.2939,73.2851,73.2939,7951.0
2021-02-17 12:55:00,83.08,83.08,83.07,83.08,56919.0,73.2939,73.2939,73.2851,73.2939,56919.0
2021-02-17 13:00:00,83.08,83.08,83.07,83.08,22334.0,73.2939,73.2939,73.2851,73.2939,22334.0
2021-02-17 13:05:00,83.08,83.08,83.07,83.08,9072.0,73.2939,73.2939,73.2851,73.2939,9072.0
2021-02-17 13:10:00,83.08,83.08,83.07,83.07,19626.0,73.2939,73.2939,73.2851,73.2851,19626.0
2021-02-17 13:15:00,83.08,83.08,83.07,83.08,21943.0,73.2939,73.2939,73.2851,73.2939,21943.0
2021-02-17 13:20:00,83.08,83.08,83.07,83.08,39571.0,73.2939,73.2939,73.2851,73.2939,39571.0
2021-02-17 13:25:00,83.07,83.08,83.07,83.08,10335.0,73.2851,73.2939,73.2851,73.2939,10335.0
2021-02-17 13:30:00,83.08,83.08,83.07,83.08,73180.0,73.2939,73.2939,73.2851,73.2939,73180.0
2021-02-17 13:35:00,83.08,83.08,83.07,83.08,20482.0,73.2939,73.2939,73.2851,73.2939,20482.0
2021-02-17 13:40:00,83.08,83.09,83.07,83.09,26951.0,73.2939,73.3027,73.2851,73.3027,26951.0
2021-02-17 13:45:00,83.09,83.09,83.08,83.09,26229.0,73.3027,73.3027,73.2939,73.3027,26229.0
2021-02-17 13:50:00,83.09,83.09,83.08,83.09,15695.0,73.3027,73.3027,73.2939,73.3027,15695.0
2021-02-17 13:55:00,83.09,83.09,83.08,83.09,12659.0,73.3027,73.3027,73.2939,73.3027,12659.0
2021-02-17 14:00:00,83.09,83.09,83.08,83.09,31238.0,73.3027,73.3027,73.2939,73.3027,31238.0
2021-02-17 14:05:00,83.09,83.09,83.08,83.08,15118.0,73.3027,73.3027,73.2939,73.2939,15118.0
2021-02-17 14:10:00,83.08,83.09,83.08,83.09,28790.0,73.2939,73.3027,73.2939,73.3027,28790.0
2021-02-17 14:15:00,83.09,83.09,83.08,83.09,17618.0,73.3027,73.3027,73.2939,73.3027,17618.0
2021-02-17 14:20:00,83.09,83.09,83.08,83.09,25459.0,73.3027,73.3027,73.2939,73.3027,25459.0
2021-02-17 14:25:00,83.09,83.09,83.08,83.09,41768.0,73.3027,73.3027,73.2939,73.3027,41768.0
2021-02-17 14:30:00,83.09,83.09,83.08,83.09,26181.0,73.3027,73.3027,73.2939,73.3027,26181.0
2021-02-17 14:35:00,83.09,83.09,83.08,83.09,11548.0,73.3027,73.3027,73.2939,73.3027,11548.0
2021-02-17 14:40:00,83.08,83.09,83.08,83.09,33136.0,73.2939,73.3027,73.2939,73.3027,33136.0
2021-02-17 14:45:00,83.08,83.09,83.08,83.09,28386.0,73.2939,73.3027,73.2939,73.3027,28386.0
2021-02-17 14:50:00,83.08,83.09,83.08,83.09,26739.0,73.2939,73.3027,73.2939,73.3027,26739.0
2021-02-17 14:55:00,83.09,83.09,83.07,83.07,131291.0,73.3027,73.3027,73.2851,73.2851,131291.0
2021-02-17 15:00:00,83.07,83.08,83.07,83.08,52884.0,73.2851,73.2939,73.2851,73.2939,52884.0
2021-02-17 15:05:00,83.08,83.08,83.07,83.08,35066.0,73.2939,73.2939,73.2851,73.2939,35066.0
2021-02-17 15:10:00,83.07,83.08,83.07,83.08,39465.0,73.2851,73.2939,73.2851,73.2939,39465.0
2021-02-17 15:15:00,83.08,83.08,83.07,83.07,31465.0,73.2939,73.2939,73.2851,73.2851,31465.0
2021-02-17 15:20:00,83.07,83.08,83.07,83.08,21204.0,73.2851,73.2939,73.2851,73.2939,21204.0
2021-02-17 15:25:00,83.07,83.08,83.07,83.08,89090.0,73.2851,73.2939,73.2851,73.2939,89090.0
2021-02-17 15:30:00,83.07,83.08,83.07,83.08,44509.0,73.2851,73.2939,73.2851,73.2939,44509.0
2021-02-17 15:35:00,83.07,83.09,83.07,83.09,41041.0,73.2851,73.3027,73.2851,73.3027,41041.0
2021-02-17 15:40:00,83.09,83.09,83.08,83.09,37762.0,73.3027,73.3027,73.2939,73.3027,37762.0
2021-02-17 15:45:00,83.09,83.09,83.08,83.09,71238.0,73.3027,73.3027,73.2939,73.3027,71238.0
2021-02-17 15:50:00,83.09,83.09,83.08,83.09,36129.0,73.3027,73.3027,73.2939,73.3027,36129.0
2021-02-17 15:55:00,83.09,83.09,83.08,83.09,29902.0,73.3027,73.3027,73.2939,73.3027,29902.0
2021-02-18 09:30:00,83.08,83.1,83.05,83.06,118222.0,73.2939,73.3115,73.2674,73.2762,118222.0
2021-02-18 09:35:00,83.06,83.07,83.05,83.06,14557.0,73.2762,73.2851,73.2674,73.2762,14557.0
2021-02-18 09:40:00,83.06,83.07,83.06,83.06,87503.0,73.2762,73.2851,73.2762,73.2762,87503.0
2021-02-18 09:45:00,83.06,83.07,83.06,83.06,58865.0,73.2762,73.2851,73.2762,73.2762,58865.0
2021-02-18 09:50:00,83.06,83.07,83.06,83.06,10212.0,73.2762,73.2851,73.2762,73.2762,10212.0
2021-02-18 09:55:00,83.06,83.07,83.06,83.07,17997.0,73.2762,73.2851,73.2762,73.2851,17997.0
2021-02-18 10:00:00,83.06,83.07,83.06,83.06,6167.0,73.2762,73.2851,73.2762,73.2762,6167.0
2021-02-18 10:05:00,83.07,83.07,83.06,83.07,21385.0,73.2851,73.2851,73.2762,73.2851,21385.0
2021-02-18 10:10:00,83.06,83.07,83.06,83.06,7157.0,73.2762,73.2851,73.2762,73.2762,7157.0
2021-02-18 10:15:00,83.07,83.07,83.06,83.06,16072.0,73.2851,73.2851,73.2762,73.2762,16072.0
2021-02-18 10:20:00,83.07,83.07,83.06,83.07,86744.0,73.2851,73.2851,73.2762,73.2851,86744.0
2021-02-18 10:25:00,83.06,83.07,83.06,83.07,5183.0,73.2762,73.2851,73.2762,73.2851,5183.0
2021-02-18 10:30:00,83.06,83.07,83.06,83.06,16140.0,73.2762,73.2851,73.2762,73.2762,16140.0
2021-02-18 10:35:00,83.06,83.07,83.06,83.06,8165.0,73.2762,73.2851,73.2762,73.2762,8165.0
2021-02-18 10:40:00,83.06,83.07,83.06,83.06,13747.0,73.2762,73.2851,73.2762,73.2762,13747.0
2021-02-18 10:45:00,83.07,83.07,83.06,83.06,11756.0,73.2851,73.2851,73.2762,73.2762,11756.0
2021-02-18 10:50:00,83.07,83.07,83.06,83.06,11026.0,73.2851,73.2851,73.2762,73.2762,11026.0
2021-02-18 10:55:00,83.06,83.07,83.06,83.06,24323.0,73.2762,73.2851,73.2762,73.2762,24323.0
2021-02-18 11:00:00,83.06,83.07,83.06,83.06,13968.0,73.2762,73.2851,73.2762,73.2762,13968.0
2021-02-18 11:05:00,83.07,83.07,83.06,83.07,12297.0,73.2851,73.2851,73.2762,73.2851,12297.0
2021-02-18 11:10:00,83.06,83.07,83.06,83.07,13742.0,73.2762,73.2851,73.2762,73.2851,13742.0
2021-02-18 11:15:00,83.07,83.07,83.06,83.07,27502.0,73.2851,73.2851,73.2762,73.2851,27502.0
2021-02-18 11:20:00,83.07,83.09,83.07,83.09,72940.0,73.2851,73.3027,73.2851,73.3027,72940.0
2021-02-18 11:25:00,83.08,83.09,83.08,83.08,68335.0,73.2939,73.3027,73.2939,73.2939,68335.0
2021-02-18 11:30:00,83.09,83.09,83.08,83.09,68655.0,73.3027,73.3027,73.2939,73.3027,68655.0
2021-02-18 11:35:00,83.09,83.09,83.08,83.09,8517.0,73.3027,73.3027,73.2939,73.3027,8517.0
2021-02-18 11:40:00,83.08,83.09,83.08,83.09,26200.0,73.2939,73.3027,73.2939,73.3027,26200.0
2021-02-18 11:45:00,83.09,83.09,83.08,83.09,8745.0,73.3027,73.3027,73.2939,73.3027,8745.0
2021-02-18 11:50:00,83.09,83.09,83.08,83.08,19757.0,73.3027,73.3027,73.2939,73.2939,19757.0
2021-02-18 11:55:00,83.09,83.09,83.08,83.09,12234.0,73.3027,73.3027,73.2939,73.3027,12234.0
2021-02-18 12:00:00,83.09,83.09,83.08,83.09,6160.0,73.3027,73.3027,73.2939,73.3027,6160.0
2021-02-18 12:05:00,83.09,83.09,83.08,83.08,4706.0,73.3027,73.3027,73.2939,73.2939,4706.0
2021-02-18 12:10:00,83.09,83.09,83.08,83.09,49630.0,73.3027,73.3027,73.2939,73.3027,49630.0
2021-02-18 12:15:00,83.09,83.09,83.08,83.09,8223.0,73.3027,73.3027,73.2939,73.3027,8223.0
2021-02-18 12:20:00,83.08,83.09,83.08,83.08,5604.0,73.2939,73.3027,73.2939,73.2939,5604.0
2021-02-18 12:25:00,83.09,83.09,83.08,83.09,11564.0,73.3027,73.3027,73.2939,73.3027,11564.0
2021-02-18 12:30:00,83.09,83.09,83.08,83.09,13038.0,73.3027,73.3027,73.2939,73.3027,13038.0
2021-02-18 12:35:00,83.08,83.09,83.08,83.09,71845.0,73.2939,73.3027,73.2939,73.3027,71845.0
2021-02-18 12:40:00,83.09,83.09,83.08,83.09,7543.0,73.3027,73.3027,73.2939,73.3027,7543.0
2021-02-18 12:45:00,83.09,83.09,83.08,83.09,15740.0,73.3027,73.3027,73.2939,73.3027,15740.0
2021-02-18 12:50:00,83.09,83.09,83.08,83.09,3603.0,73.3027,73.3027,73.2939,73.3027,3603.0
2021-02-18 12:55:00,83.09,83.09,83.08,83.08,27063.0,73.3027,73.3027,73.2939,73.2939,27063.0
2021-02-18 13:00:00,83.09,83.09,83.08,83.09,16830.0,73.3027,73.3027,73.2939,73.3027,16830.0
2021-02-18 13:05:00,83.09,83.09,83.08,83.09,11932.0,73.3027,73.3027,73.2939,73.3027,11932.0
2021-02-18 13:10:00,83.09,83.09,83.08,83.09,9650.0,73.3027,73.3027,73.2939,73.3027,9650.0
2021-02-18 13:15:00,83.09,83.09,83.08,83.08,6585.0,73.3027,73.3027,73.2939,73.2939,6585.0
2021-02-18 13:20:00,83.09,83.09,83.08,83.09,41318.0,73.3027,73.3027,73.2939,73.3027,41318.0
2021-02-18 13:25:00,83.09,83.09,83.08,83.08,13938.0,73.3027,73.3027,73.2939,73.2939,13938.0
2021-02-18 13:30:00,83.09,83.09,83.08,83.09,15548.0,73.3027,73.3027,73.2939,73.3027,15548.0
2021-02-18 13:35:00,83.09,83.09,83.08,83.09,53439.0,73.3027,73.3027,73.2939,73.3027,53439.0
2021-02-18 13:40:00,83.09,83.09,83.08,83.09,17361.0,73.3027,73.3027,73.2939,73.3027,17361.0
2021-02-18 13:45:00,83.09,83.09,83.08,83.09,5869.0,73.3027,73.3027,73.2939,73.3027,5869.0
2021-02-18 13:50:00,83.09,83.09,83.08,83.09,21591.0,73.3027,73.3027,73.2939,73.3027,21591.0
2021-02-18 13:55:00,83.09,83.09,83.08,83.09,8811.0,73.3027,73.3027,73.2939,73.3027,8811.0
2021-02-18 14:00:00,83.09,83.1,83.08,83.09,41271.0,73.3027,73.3115,73.2939,73.3027,41271.0
2021-02-18 14:05:00,83.09,83.1,83.09,83.09,22399.0,73.3027,73.3115,73.3027,73.3027,22399.0
2021-02-18 14:10:00,83.1,83.1,83.09,83.09,35868.0,73.3115,73.3115,73.3027,73.3027,35868.0
2021-02-18 14:15:00,83.09,83.1,83.09,83.1,15818.0,73.3027,73.3115,73.3027,73.3115,15818.0
2021-02-18 14:20:00,83.09,83.1,83.09,83.09,155833.0,73.3027,73.3115,73.3027,73.3027,155833.0
2021-02-18 14:25:00,83.09,83.1,83.09,83.09,64172.0,73.3027,73.3115,73.3027,73.3027,64172.0
2021-02-18 14:30:00,83.09,83.1,83.09,83.09,28370.0,73.3027,73.3115,73.3027,73.3027,28370.0
2021-02-18 14:35:00,83.09,83.1,83.09,83.1,50032.0,73.3027,73.3115,73.3027,73.3115,50032.0
2021-02-18 14:40:00,83.1,83.1,83.09,83.09,19405.0,73.3115,73.3115,73.3027,73.3027,19405.0
2021-02-18 14:45:00,83.09,83.1,83.09,83.09,16160.0,73.3027,73.3115,73.3027,73.3027,16160.0
2021-02-18 14:50:00,83.09,83.1,83.08,83.09,45111.0,73.3027,73.3115,73.2939,73.3027,45111.0
2021-02-18 14:55:00,83.09,83.09,83.08,83.09,15258.0,73.3027,73.3027,73.2939,73.3027,15258.0
2021-02-18 15:00:00,83.09,83.09,83.08,83.08,17477.0,73.3027,73.3027,73.2939,73.2939,17477.0
2021-02-18 15:05:00,83.09,83.09,83.08,83.09,14000.0,73.3027,73.3027,73.2939,73.3027,14000.0
2021-02-18 15:10:00,83.09,83.09,83.08,83.08,58561.0,73.3027,73.3027,73.2939,73.2939,58561.0
2021-02-18 15:15:00,83.08,83.09,83.08,83.08,84650.0,73.2939,73.3027,73.2939,73.2939,84650.0
2021-02-18 15:20:00,83.09,83.1,83.08,83.09,38384.0,73.3027,73.3115,73.2939,73.3027,38384.0
2021-02-18 15:25:00,83.1,83.1,83.09,83.09,50172.0,73.3115,73.3115,73.3027,73.3027,50172.0
2021-02-18 15:30:00,83.09,83.1,83.09,83.09,42719.0,73.3027,73.3115,73.3027,73.3027,42719.0
2021-02-18 15:35:00,83.1,83.1,83.09,83.09,43095.0,73.3115,73.3115,73.3027,73.3027,43095.0
2021-02-18 15:40:00,83.09,83.1,83.08,83.09,52053.0,73.3027,73.3115,73.2939,73.3027,52053.0
2021-02-18 15:45:00,83.09,83.1,83.08,83.09,95363.0,73.3027,73.3115,73.2939,73.3027,95363.0
2021-02-18 15:50:00,83.09,83.1,83.09,83.1,52241.0,73.3027,73.3115,73.3027,73.3115,52241.0
2021-02-18 15:55:00,83.09,83.1,83.09,83.09,53970.0,73.3027,73.3115,73.3027,73.3027,53970.0
2021-02-19 09:30:00,83.08,83.09,83.06,83.09,92863.0,73.2939,73.3027,73.2762,73.3027,92863.0
2021-02-19 09:35:00,83.08,83.09,83.08,83.09,5672.0,73.2939,73.3027,73.2939,73.3027,5672.0
2021-02-19 09:40:00,83.08,83.09,83.08,83.09,5294.0,73.2939,73.3027,73.2939,73.3027,5294.0
2021-02-19 09:45:00,83.09,83.09,83.08,83.09,7215.0,73.3027,73.3027,73.2939,73.3027,7215.0
2021-02-19 09:50:00,83.09,83.09,83.08,83.08,43878.0,73.3027,73.3027,73.2939,73.2939,43878.0
2021-02-19 09:55:00,83.09,83.09,83.07,83.08,27834.0,73.3027,73.3027,73.2851,73.2939,27834.0
2021-02-19 10:00:00,83.08,83.08,83.07,83.08,18599.0,73.2939,73.2939,73.2851,73.2939,18599.0
2021-02-19 10:05:00,83.08,83.08,83.07,83.07,9276.0,73.2939,73.2939,73.2851,73.2851,9276.0
2021-02-19 10:10:00,83.08,83.08,83.07,83.08,36866.0,73.2939,73.2939,73.2851,73.2939,36866.0
2021-02-19 10:15:00,83.08,83.08,83.07,83.08,23720.0,73.2939,73.2939,73.2851,73.2939,23720.0
2021-02-19 10:20:00,83.07,83.08,83.07,83.07,58556.0,73.2851,73.2939,73.2851,73.2851,58556.0
2021-02-19 10:25:00,83.08,83.08,83.07,83.08,19807.0,73.2939,73.2939,73.2851,73.2939,19807.0
2021-02-19 10:30:00,83.07,83.08,83.07,83.08,38317.0,73.2851,73.2939,73.2851,73.2939,38317.0
2021-02-19 10:35:00,83.08,83.08,83.07,83.08,32471.0,73.2939,73.2939,73.2851,73.2939,32471.0
2021-02-19 10:40:00,83.07,83.08,83.06,83.06,54268.0,73.2851,73.2939,73.2762,73.2762,54268.0
2021-02-19 10:45:00,83.06,83.07,83.06,83.06,12146.0,73.2762,73.2851,73.2762,73.2762,12146.0
2021-02-19 10:50:00,83.06,83.07,83.06,83.06,24882.0,73.2762,73.2851,73.2762,73.2762,24882.0
2021-02-19 10:55:00,83.06,83.07,83.06,83.07,23490.0,73.2762,73.2851,73.2762,73.2851,23490.0
2021-02-19 11:00:00,83.06,83.07,83.06,83.06,17603.0,73.2762,73.2851,73.2762,73.2762,17603.0
2021-02-19 11:05:00,83.07,83.07,83.06,83.06,10050.0,73.2851,73.2851,73.2762,73.2762,10050.0
2021-02-19 11:10:00,83.07,83.07,83.06,83.07,36227.0,73.2851,73.2851,73.2762,73.2851,36227.0
2021-02-19 11:15:00,83.07,83.07,83.06,83.07,49854.0,73.2851,73.2851,73.2762,73.2851,49854.0
2021-02-19 11:20:00,83.07,83.07,83.06,83.06,96665.0,73.2851,73.2851,73.2762,73.2762,96665.0
2021-02-19 11:25:00,83.07,83.07,83.06,83.06,76822.0,73.2851,73.2851,73.2762,73.2762,76822.0
2021-02-19 11:30:00,83.06,83.07,83.06,83.07,10957.0,73.2762,73.2851,73.2762,73.2851,10957.0
2021-02-19 11:35:00,83.06,83.07,83.06,83.06,13753.0,73.2762,73.2851,73.2762,73.2762,13753.0
2021-02-19 11:40:00,83.06,83.07,83.05,83.06,46551.0,73.2762,73.2851,73.2674,73.2762,46551.0
2021-02-19 11:45:00,83.05,83.06,83.05,83.06,9285.0,73.2674,73.2762,73.2674,73.2762,9285.0
2021-02-19 11:50:00,83.06,83.06,83.05,83.05,6276.0,73.2762,73.2762,73.2674,73.2674,6276.0
2021-02-19 11:55:00,83.06,83.06,83.05,83.05,32775.0,73.2762,73.2762,73.2674,73.2674,32775.0
2021-02-19 12:00:00,83.05,83.06,83.05,83.06,17558.0,73.2674,73.2762,73.2674,73.2762,17558.0
2021-02-19 12:05:00,83.06,83.06,83.05,83.06,22149.0,73.2762,73.2762,73.2674,73.2762,22149.0
2021-02-19 12:10:00,83.06,83.06,83.05,83.06,7853.0,73.2762,73.2762,73.2674,73.2762,7853.0
2021-02-19 12:15:00,83.06,83.06,83.05,83.06,29880.0,73.2762,73.2762,73.2674,73.2762,29880.0
2021-02-19 12:20:00,83.06,83.06,83.05,83.06,15655.0,73.2762,73.2762,73.2674,73.2762,15655.0
2021-02-19 12:25:00,83.06,83.06,83.05,83.06,10608.0,73.2762,73.2762,73.2674,73.2762,10608.0
2021-02-19 12:30:00,83.05,83.06,83.05,83.06,8653.0,73.2674,73.2762,73.2674,73.2762,8653.0
2021-02-19 12:35:00,83.06,83.06,83.05,83.06,8529.0,73.2762,73.2762,73.2674,73.2762,8529.0
2021-02-19 12:40:00,83.06,83.06,83.05,83.06,29716.0,73.2762,73.2762,73.2674,73.2762,29716.0
2021-02-19 12:45:00,83.06,83.06,83.05,83.06,17519.0,73.2762,73.2762,73.2674,73.2762,17519.0
2021-02-19 12:50:00,83.06,83.06,83.05,83.06,18362.0,73.2762,73.2762,73.2674,73.2762,18362.0
2021-02-19 12:55:00,83.06,83.06,83.05,83.06,27540.0,73.2762,73.2762,73.2674,73.2762,27540.0
2021-02-19 13:00:00,83.06,83.06,83.05,83.06,43445.0,73.2762,73.2762,73.2674,73.2762,43445.0
2021-02-19 13:05:00,83.05,83.06,83.05,83.06,36779.0,73.2674,73.2762,73.2674,73.2762,36779.0
2021-02-19 13:10:00,83.06,83.06,83.04,83.04,46857.0,73.2762,73.2762,73.2586,73.2586,46857.0
2021-02-19 13:15:00,83.05,83.05,83.04,83.05,28323.0,73.2674,73.2674,73.2586,73.2674,28323.0
2021-02-19 13:20:00,83.05,83.05,83.04,83.05,28150.0,73.2674,73.2674,73.2586,73.2674,28150.0
2021-02-19 13:25:00,83.05,83.05,83.04,83.05,9592.0,73.2674,73.2674,73.2586,73.2674,9592.0
2021-02-19 13:30:00,83.05,83.05,83.04,83.05,24401.0,73.2674,73.2674,73.2586,73.2674,24401.0
2021-02-19 13:35:00,83.05,83.05,83.04,83.05,45615.0,73.2674,73.2674,73.2586,73.2674,45615.0
2021-02-19 13:40:00,83.05,83.05,83.04,83.05,56854.0,73.2674,73.2674,73.2586,73.2674,56854.0
2021-02-19 13:45:00,83.05,83.05,83.04,83.05,93898.0,73.2674,73.2674,73.2586,73.2674,93898.0
2021-02-19 13:50:00,83.05,83.05,83.04,83.05,7710.0,73.2674,73.2674,73.2586,73.2674,7710.0
2021-02-19 13:55:00,83.05,83.05,83.04,83.05,6589.0,73.2674,73.2674,73.2586,73.2674,6589.0
2021-02-19 14:00:00,83.05,83.05,83.04,83.05,12893.0,73.2674,73.2674,73.2586,73.2674,12893.0
2021-02-19 14:05:00,83.04,83.05,83.04,83.05,21220.0,73.2586,73.2674,73.2586,73.2674,21220.0
2021-02-19 14:10:00,83.05,83.06,83.04,83.06,89301.0,73.2674,73.2762,73.2586,73.2762,89301.0
2021-02-19 14:15:00,83.06,83.06,83.05,83.06,11159.0,73.2762,73.2762,73.2674,73.2762,11159.0
2021-02-19 14:20:00,83.05,83.06,83.04,83.05,179723.0,73.2674,73.2762,73.2586,73.2674,179723.0
2021-02-19 14:25:00,83.04,83.05,83.04,83.05,17269.0,73.2586,73.2674,73.2586,73.2674,17269.0
2021-02-19 14:30:00,83.05,83.05,83.04,83.05,34752.0,73.2674,73.2674,73.2586,73.2674,34752.0
2021-02-19 14:35:00,83.05,83.05,83.04,83.04,29765.0,73.2674,73.2674,73.2586,73.2586,29765.0
2021-02-19 14:40:00,83.04,83.05,83.04,83.05,42218.0,73.2586,73.2674,73.2586,73.2674,42218.0
2021-02-19 14:45:00,83.05,83.05,83.04,83.04,19993.0,73.2674,73.2674,73.2586,73.2586,19993.0
2021-02-19 14:50:00,83.04,83.05,83.04,83.05,14955.0,73.2586,73.2674,73.2586,73.2674,14955.0
2021-02-19 14:55:00,83.05,83.06,83.04,83.05,1561296.0,73.2674,73.2762,73.2586,73.2674,1561296.0
2021-02-19 15:00:00,83.04,83.05,83.04,83.05,54193.0,73.2586,73.2674,73.2586,73.2674,54193.0
2021-02-19 15:05:00,83.05,83.05,83.04,83.04,65598.0,73.2674,73.2674,73.2586,73.2586,65598.0
2021-02-19 15:10:00,83.04,83.05,83.03,83.05,95054.0,73.2586,73.2674,73.2498,73.2674,95054.0
2021-02-19 15:15:00,83.05,83.05,83.04,83.04,21642.0,73.2674,73.2674,73.2586,73.2586,21642.0
2021-02-19 15:20:00,83.05,83.05,83.04,83.04,30040.0,73.2674,73.2674,73.2586,73.2586,30040.0
2021-02-19 15:25:00,83.05,83.05,83.04,83.05,22681.0,73.2674,73.2674,73.2586,73.2674,22681.0
2021-02-19 15:30:00,83.04,83.05,83.04,83.05,24505.0,73.2586,73.2674,73.2586,73.2674,24505.0
2021-02-19 15:35:00,83.05,83.05,83.04,83.05,28461.0,73.2674,73.2674,73.2586,73.2674,28461.0
2021-02-19 15:40:00,83.05,83.05,83.04,83.05,28007.0,73.2674,73.2674,73.2586,73.2674,28007.0
2021-02-19 15:45:00,83.05,83.05,83.04,83.05,34586.0,73.2674,73.2674,73.2586,73.2674,34586.0
2021-02-19 15:50:00,83.05,83.05,83.04,83.05,44273.0,73.2674,73.2674,73.2586,73.2674,44273.0
2021-02-19 15:55:00,83.05,83.05,83.03,83.04,67957.0,73.2674,73.2674,73.2498,73.2586,67957.0
2021-02-22 09:30:00,83.01,83.01,83.0,83.01,128752.0,73.2321,73.2321,73.2233,73.2321,128752.0
2021-02-22 09:35:00,83.01,83.01,83.0,83.01,71596.0,73.2321,73.2321,73.2233,73.2321,71596.0
2021-02-22 09:40:00,83.01,83.01,83.0,83.01,176887.0,73.2321,73.2321,73.2233,73.2321,176887.0
2021-02-22 09:45:00,83.01,83.02,83.0,83.01,63469.0,73.2321,73.241,73.2233,73.2321,63469.0
2021-02-22 09:50:00,83.01,83.02,83.0,83.02,16626.0,73.2321,73.241,73.2233,73.241,16626.0
2021-02-22 09:55:00,83.01,83.02,83.01,83.01,213420.0,73.2321,73.241,73.2321,73.2321,213420.0
2021-02-22 10:00:00,83.02,83.02,83.01,83.02,11008.0,73.241,73.241,73.2321,73.241,11008.0
2021-02-22 10:05:00,83.02,83.02,83.0,83.01,20207.0,73.241,73.241,73.2233,73.2321,20207.0
2021-02-22 10:10:00,83.01,83.01,83.0,83.0,8635.0,73.2321,73.2321,73.2233,73.2233,8635.0
2021-02-22 10:15:00,83.01,83.01,83.0,83.01,14840.0,73.2321,73.2321,73.2233,73.2321,14840.0
2021-02-22 10:20:00,83.01,83.01,83.0,83.01,16255.0,73.2321,73.2321,73.2233,73.2321,16255.0
2021-02-22 10:25:00,83.0,83.01,83.0,83.01,14629.0,73.2233,73.2321,73.2233,73.2321,14629.0
2021-02-22 10:30:00,83.01,83.01,83.0,83.01,13013.0,73.2321,73.2321,73.2233,73.2321,13013.0
2021-02-22 10:35:00,83.0,83.01,83.0,83.0,14334.0,73.2233,73.2321,73.2233,73.2233,14334.0
2021-02-22 10:40:00,83.01,83.01,83.0,83.01,13506.0,73.2321,73.2321,73.2233,73.2321,13506.0
2021-02-22 10:45:00,83.01,83.01,83.0,83.01,13056.0,73.2321,73.2321,73.2233,73.2321,13056.0
2021-02-22 10:50:00,83.01,83.01,83.0,83.01,45904.0,73.2321,73.2321,73.2233,73.2321,45904.0
2021-02-22 10:55:00,83.01,83.01,83.0,83.01,9655.0,73.2321,73.2321,73.2233,73.2321,9655.0
2021-02-22 11:00:00,83.0,83.01,83.0,83.01,45934.0,73.2233,73.2321,73.2233,73.2321,45934.0
2021-02-22 11:05:00,83.01,83.01,83.0,83.01,16596.0,73.2321,73.2321,73.2233,73.2321,16596.0
2021-02-22 11:10:00,83.01,83.01,83.0,83.01,9427.0,73.2321,73.2321,73.2233,73.2321,9427.0
2021-02-22 11:15:00,83.01,83.01,83.0,83.01,28048.0,73.2321,73.2321,73.2233,73.2321,28048.0
2021-02-22 11:20:00,83.01,83.01,83.0,83.01,8836.0,73.2321,73.2321,73.2233,73.2321,8836.0
2021-02-22 11:25:00,83.0,83.01,83.0,83.01,19718.0,73.2233,73.2321,73.2233,73.2321,19718.0
2021-02-22 11:30:00,83.01,83.01,83.0,83.0,14507.0,73.2321,73.2321,73.2233,73.2233,14507.0
2021-02-22 11:35:00,83.0,83.01,83.0,83.01,104426.0,73.2233,73.2321,73.2233,73.2321,104426.0
2021-02-22 11:40:00,83.01,83.01,83.0,83.0,12518.0,73.2321,73.2321,73.2233,73.2233,12518.0
2021-02-22 11:45:00,83.01,83.01,83.0,83.01,393988.0,73.2321,73.2321,73.2233,73.2321,393988.0
2021-02-22 11:50:00,83.0,83.01,83.0,83.01,10106.0,73.2233,73.2321,73.2233,73.2321,10106.0
2021-02-22 11:55:00,83.01,83.01,83.0,83.01,10065.0,73.2321,73.2321,73.2233,73.2321,10065.0
2021-02-22 12:00:00,83.01,83.01,83.0,83.0,26566.0,73.2321,73.2321,73.2233,73.2233,26566.0
2021-02-22 12:05:00,83.01,83.01,83.0,83.01,210171.0,73.2321,73.2321,73.2233,73.2321,210171.0
2021-02-22 12:10:00,83.01,83.01,83.0,83.0,10690.0,73.2321,73.2321,73.2233,73.2233,10690.0
2021-02-22 12:15:00,83.0,83.01,83.0,83.01,9432.0,73.2233,73.2321,73.2233,73.2321,9432.0
2021-02-22 12:20:00,83.01,83.01,83.0,83.01,48673.0,73.2321,73.2321,73.2233,73.2321,48673.0
2021-02-22 12:25:00,83.0,83.01,83.0,83.0,7759.0,73.2233,73.2321,73.2233,73.2233,7759.0
2021-02-22 12:30:00,83.0,83.01,83.0,83.01,16710.0,73.2233,73.2321,73.2233,73.2321,16710.0
2021-02-22 12:35:00,83.01,83.01,83.0,83.01,15241.0,73.2321,73.2321,73.2233,73.2321,15241.0
2021-02-22 12:40:00,83.01,83.01,83.0,83.01,644946.0,73.2321,73.2321,73.2233,73.2321,644946.0
2021-02-22 12:45:00,83.0,83.01,83.0,83.01,74804.0,73.2233,73.2321,73.2233,73.2321,74804.0
2021-02-22 12:50:00,83.01,83.01,83.0,83.01,38506.0,73.2321,73.2321,73.2233,73.2321,38506.0
2021-02-22 12:55:00,83.01,83.01,83.0,83.01,56986.0,73.2321,73.2321,73.2233,73.2321,56986.0
2021-02-22 13:00:00,83.0,83.01,83.0,83.01,22883.0,73.2233,73.2321,73.2233,73.2321,22883.0
2021-02-22 13:05:00,83.01,83.01,83.0,83.01,124914.0,73.2321,73.2321,73.2233,73.2321,124914.0
2021-02-22 13:10:00,83.0,83.01,83.0,83.01,13962.0,73.2233,73.2321,73.2233,73.2321,13962.0
2021-02-22 13:15:00,83.01,83.01,83.0,83.01,14383.0,73.2321,73.2321,73.2233,73.2321,14383.0
2021-02-22 13:20:00,83.01,83.01,83.0,83.01,6442.0,73.2321,73.2321,73.2233,73.2321,6442.0
2021-02-22 13:25:00,83.0,83.01,83.0,83.01,14731.0,73.2233,73.2321,73.2233,73.2321,14731.0
2021-02-22 13:30:00,83.01,83.01,83.0,83.01,18787.0,73.2321,73.2321,73.2233,73.2321,18787.0
2021-02-22 13:35:00,83.0,83.01,83.0,83.01,32396.0,73.2233,73.2321,73.2233,73.2321,32396.0
2021-02-22 13:40:00,83.0,83.01,83.0,83.01,43935.0,73.2233,73.2321,73.2233,73.2321,43935.0
2021-02-22 13:45:00,83.01,83.01,83.0,83.01,12520.0,73.2321,73.2321,73.2233,73.2321,12520.0
2021-02-22 13:50:00,83.01,83.01,83.0,83.01,24294.0,73.2321,73.2321,73.2233,73.2321,24294.0
2021-02-22 13:55:00,83.01,83.01,83.0,83.01,39632.0,73.2321,73.2321,73.2233,73.2321,39632.0
2021-02-22 14:00:00,83.01,83.01,83.0,83.01,14915.0,73.2321,73.2321,73.2233,73.2321,14915.0
2021-02-22 14:05:00,83.0,83.01,83.0,83.01,27575.0,73.2233,73.2321,73.2233,73.2321,27575.0
2021-02-22 14:10:00,83.0,83.01,83.0,83.01,40245.0,73.2233,73.2321,73.2233,73.2321,40245.0
2021-02-22 14:15:00,83.01,83.01,83.0,83.01,16084.0,73.2321,73.2321,73.2233,73.2321,16084.0
2021-02-22 14:20:00,83.01,83.01,83.0,83.01,15404.0,73.2321,73.2321,73.2233,73.2321,15404.0
2021-02-22 14:25:00,83.0,83.01,83.0,83.01,25254.0,73.2233,73.2321,73.2233,73.2321,25254.0
2021-02-22 14:30:00,83.01,83.01,83.0,83.01,12437.0,73.2321,73.2321,73.2233,73.2321,12437.0
2021-02-22 14:35:00,83.01,83.01,83.0,83.01,14159.0,73.2321,73.2321,73.2233,73.2321,14159.0
2021-02-22 14:40:00,83.01,83.01,83.0,83.0,16661.0,73.2321,73.2321,73.2233,73.2233,16661.0
2021-02-22 14:45:00,83.01,83.01,82.96,83.0,109873.0,73.2321,73.2321,73.188,73.2233,109873.0
2021-02-22 14:50:00,83.0,83.0,82.99,83.0,27324.0,73.2233,73.2233,73.2145,73.2233,27324.0
2021-02-22 14:55:00,83.0,83.0,82.98,82.98,41276.0,73.2233,73.2233,73.2057,73.2057,41276.0
2021-02-22 15:00:00,82.98,82.99,82.97,82.98,40338.0,73.2057,73.2145,73.1968,73.2057,40338.0
2021-02-22 15:05:00,82.98,82.98,82.97,82.98,16867.0,73.2057,73.2057,73.1968,73.2057,16867.0
2021-02-22 15:10:00,82.97,82.98,82.97,82.98,35278.0,73.1968,73.2057,73.1968,73.2057,35278.0
2021-02-22 15:15:00,82.98,82.98,82.97,82.98,22490.0,73.2057,73.2057,73.1968,73.2057,22490.0
2021-02-22 15:20:00,82.97,82.98,82.97,82.98,15720.0,73.1968,73.2057,73.1968,73.2057,15720.0
2021-02-22 15:25:00,82.97,82.98,82.97,82.97,25835.0,73.1968,73.2057,73.1968,73.1968,25835.0
2021-02-22 15:30:00,82.97,82.98,82.97,82.97,32767.0,73.1968,73.2057,73.1968,73.1968,32767.0
2021-02-22 15:35:00,82.98,82.98,82.96,82.96,43378.0,73.2057,73.2057,73.188,73.188,43378.0
2021-02-22 15:40:00,82.96,82.97,82.96,82.96,178542.0,73.188,73.1968,73.188,73.188,178542.0
2021-02-22 15:45:00,82.96,82.97,82.96,82.96,45978.0,73.188,73.1968,73.188,73.188,45978.0
2021-02-22 15:50:00,82.96,82.97,82.96,82.96,46897.0,73.188,73.1968,73.188,73.188,46897.0
2021-02-22 15:55:00,82.96,82.97,82.95,82.95,90170.0,73.188,73.1968,73.1792,73.1792,90170.0
2021-02-23 09:30:00,82.92,82.94,82.91,82.94,168132.0,73.1527,73.1704,73.1439,73.1704,168132.0
2021-02-23 09:35:00,82.94,82.95,82.93,82.95,253605.0,73.1704,73.1792,73.1616,73.1792,253605.0
2021-02-23 09:40:00,82.95,82.95,82.94,82.95,318858.0,73.1792,73.1792,73.1704,73.1792,318858.0
2021-02-23 09:45:00,82.95,82.96,82.94,82.96,235428.0,73.1792,73.188,73.1704,73.188,235428.0
2021-02-23 09:50:00,82.96,82.97,82.95,82.96,279073.0,73.188,73.1968,73.1792,73.188,279073.0
2021-02-23 09:55:00,82.96,82.97,82.96,82.96,218473.0,73.188,73.1968,73.188,73.188,218473.0
2021-02-23 10:00:00,82.97,82.98,82.95,82.95,54478.0,73.1968,73.2057,73.1792,73.1792,54478.0
2021-02-23 10:05:00,82.96,82.96,82.95,82.96,204788.0,73.188,73.188,73.1792,73.188,204788.0
2021-02-23 10:10:00,82.97,82.97,82.96,82.97,78899.0,73.1968,73.1968,73.188,73.1968,78899.0
2021-02-23 10:15:00,82.97,82.97,82.95,82.96,42501.0,73.1968,73.1968,73.1792,73.188,42501.0
2021-02-23 10:20:00,82.96,82.97,82.95,82.96,207190.0,73.188,73.1968,73.1792,73.188,207190.0
2021-02-23 10:25:00,82.97,82.97,82.96,82.97,262923.0,73.1968,73.1968,73.188,73.1968,262923.0
2021-02-23 10:30:00,82.97,82.98,82.96,82.98,144030.0,73.1968,73.2057,73.188,73.2057,144030.0
2021-02-23 10:35:00,82.98,82.98,82.97,82.97,76518.0,73.2057,73.2057,73.1968,73.1968,76518.0
2021-02-23 10:40:00,82.98,82.99,82.97,82.99,167964.0,73.2057,73.2145,73.1968,73.2145,167964.0
2021-02-23 10:45:00,82.99,83.0,82.98,82.99,102465.0,73.2145,73.2233,73.2057,73.2145,102465.0
2021-02-23 10:50:00,82.99,83.0,82.98,82.98,71743.0,73.2145,73.2233,73.2057,73.2057,71743.0
2021-02-23 10:55:00,82.98,82.99,82.97,82.97,16611.0,73.2057,73.2145,73.1968,73.1968,16611.0
2021-02-23 11:00:00,82.98,82.99,82.97,82.99,105713.0,73.2057,73.2145,73.1968,73.2145,105713.0
2021-02-23 11:05:00,82.99,82.99,82.98,82.98,67306.0,73.2145,73.2145,73.2057,73.2057,67306.0
2021-02-23 11:10:00,82.98,82.99,82.98,82.99,35259.0,73.2057,73.2145,73.2057,73.2145,35259.0
2021-02-23 11:15:00,82.98,82.99,82.98,82.98,17151.0,73.2057,73.2145,73.2057,73.2057,17151.0
2021-02-23 11:20:00,82.99,82.99,82.98,82.98,8441.0,73.2145,73.2145,73.2057,73.2057,8441.0
2021-02-23 11:25:00,82.98,82.99,82.98,82.98,9955.0,73.2057,73.2145,73.2057,73.2057,9955.0
2021-02-23 11:30:00,82.98,82.99,82.98,82.98,5135.0,73.2057,73.2145,73.2057,73.2057,5135.0
2021-02-23 11:35:00,82.98,82.99,82.98,82.98,65543.0,73.2057,73.2145,73.2057,73.2057,65543.0
2021-02-23 11:40:00,82.98,82.99,82.98,82.99,12460.0,73.2057,73.2145,73.2057,73.2145,12460.0
2021-02-23 11:45:00,82.98,82.99,82.98,82.98,13625.0,73.2057,73.2145,73.2057,73.2057,13625.0
2021-02-23 11:50:00,82.98,82.99,82.98,82.98,12177.0,73.2057,73.2145,73.2057,73.2057,12177.0
2021-02-23 11:55:00,82.98,82.99,82.97,82.97,53208.0,73.2057,73.2145,73.1968,73.1968,53208.0
2021-02-23 12:00:00,82.97,82.98,82.97,82.98,14306.0,73.1968,73.2057,73.1968,73.2057,14306.0
2021-02-23 12:05:00,82.98,82.98,82.96,82.96,186390.0,73.2057,73.2057,73.188,73.188,186390.0
2021-02-23 12:10:00,82.96,82.97,82.96,82.96,24711.0,73.188,73.1968,73.188,73.188,24711.0
2021-02-23 12:15:00,82.96,82.97,82.96,82.97,61127.0,73.188,73.1968,73.188,73.1968,61127.0
2021-02-23 12:20:00,82.96,82.97,82.96,82.96,27075.0,73.188,73.1968,73.188,73.188,27075.0
2021-02-23 12:25:00,82.96,82.97,82.95,82.95,9562.0,73.188,73.1968,73.1792,73.1792,9562.0
2021-02-23 12:30:00,82.95,82.96,82.95,82.95,25988.0,73.1792,73.188,73.1792,73.1792,25988.0
2021-02-23 12:35:00,82.95,82.96,82.95,82.95,50951.0,73.1792,73.188,73.1792,73.1792,50951.0
2021-02-23 12:40:00,82.95,82.96,82.95,82.95,17783.0,73.1792,73.188,73.1792,73.1792,17783.0
2021-02-23 12:45:00,82.95,82.96,82.95,82.95,58422.0,73.1792,73.188,73.1792,73.1792,58422.0
2021-02-23 12:50:00,82.96,82.96,82.95,82.95,156010.0,73.188,73.188,73.1792,73.1792,156010.0
2021-02-23 12:55:00,82.95,82.96,82.95,82.95,7700.0,73.1792,73.188,73.1792,73.1792,7700.0
2021-02-23 13:00:00,82.95,82.96,82.95,82.95,5789.0,73.1792,73.188,73.1792,73.1792,5789.0
2021-02-23 13:05:00,82.95,82.96,82.95,82.95,8518.0,73.1792,73.188,73.1792,73.1792,8518.0
2021-02-23 13:10:00,82.96,82.97,82.95,82.97,130298.0,73.188,73.1968,73.1792,73.1968,130298.0
2021-02-23 13:15:00,82.97,82.97,82.96,82.97,89676.0,73.1968,73.1968,73.188,73.1968,89676.0
2021-02-23 13:20:00,82.97,82.97,82.96,82.96,62238.0,73.1968,73.1968,73.188,73.188,62238.0
2021-02-23 13:25:00,82.96,82.97,82.96,82.97,26435.0,73.188,73.1968,73.188,73.1968,26435.0
2021-02-23 13:30:00,82.97,82.97,82.96,82.96,58812.0,73.1968,73.1968,73.188,73.188,58812.0
2021-02-23 13:35:00,82.97,82.97,82.96,82.96,9567.0,73.1968,73.1968,73.188,73.188,9567.0
2021-02-23 13:40:00,82.97,82.97,82.96,82.97,21401.0,73.1968,73.1968,73.188,73.1968,21401.0
2021-02-23 13:45:00,82.97,82.97,82.96,82.97,48468.0,73.1968,73.1968,73.188,73.1968,48468.0
2021-02-23 13:50:00,82.96,82.97,82.96,82.97,60679.0,73.188,73.1968,73.188,73.1968,60679.0
2021-02-23 13:55:00,82.97,82.98,82.96,82.98,73552.0,73.1968,73.2057,73.188,73.2057,73552.0
2021-02-23 14:00:00,82.98,82.98,82.97,82.98,57106.0,73.2057,73.2057,73.1968,73.2057,57106.0
2021-02-23 14:05:00,82.98,82.98,82.97,82.98,11704.0,73.2057,73.2057,73.1968,73.2057,11704.0
2021-02-23 14:10:00,82.98,82.98,82.97,82.98,9291.0,73.2057,73.2057,73.1968,73.2057,9291.0
2021-02-23 14:15:00,82.98,82.99,82.97,82.98,70430.0,73.2057,73.2145,73.1968,73.2057,70430.0
2021-02-23 14:20:00,82.99,82.99,82.98,82.98,13980.0,73.2145,73.2145,73.2057,73.2057,13980.0
2021-02-23 14:25:00,82.98,82.99,82.98,82.98,35497.0,73.2057,73.2145,73.2057,73.2057,35497.0
2021-02-23 14:30:00,82.98,82.99,82.98,82.99,13213.0,73.2057,73.2145,73.2057,73.2145,13213.0
2021-02-23 14:35:00,82.98,82.99,82.98,82.98,12759.0,73.2057,73.2145,73.2057,73.2057,12759.0
2021-02-23 14:40:00,82.99,82.99,82.98,82.98,9025.0,73.2145,73.2145,73.2057,73.2057,9025.0
2021-02-23 14:45:00,82.98,82.99,82.98,82.98,11600.0,73.2057,73.2145,73.2057,73.2057,11600.0
2021-02-23 14:50:00,82.98,82.99,82.98,82.98,9296.0,73.2057,73.2145,73.2057,73.2057,9296.0
2021-02-23 14:55:00,82.98,82.99,82.98,82.98,10841.0,73.2057,73.2145,73.2057,73.2057,10841.0
2021-02-23 15:00:00,82.99,82.99,82.98,82.98,83379.0,73.2145,73.2145,73.2057,73.2057,83379.0
2021-02-23 15:05:00,82.98,83.0,82.98,83.0,202999.0,73.2057,73.2233,73.2057,73.2233,202999.0
2021-02-23 15:10:00,82.99,83.0,82.99,83.0,32669.0,73.2145,73.2233,73.2145,73.2233,32669.0
2021-02-23 15:15:00,83.0,83.0,82.99,82.99,118819.0,73.2233,73.2233,73.2145,73.2145,118819.0
2021-02-23 15:20:00,82.99,83.0,82.99,83.0,40661.0,73.2145,73.2233,73.2145,73.2233,40661.0
2021-02-23 15:25:00,82.99,83.0,82.99,83.0,22302.0,73.2145,73.2233,73.2145,73.2233,22302.0
2021-02-23 15:30:00,82.99,83.02,82.99,83.02,55099.0,73.2145,73.241,73.2145,73.241,55099.0
2021-02-23 15:35:00,83.02,83.02,83.01,83.02,22195.0,73.241,73.241,73.2321,73.241,22195.0
2021-02-23 15:40:00,83.02,83.02,83.01,83.02,171701.0,73.241,73.241,73.2321,73.241,171701.0
2021-02-23 15:45:00,83.02,83.02,83.01,83.02,36610.0,73.241,73.241,73.2321,73.241,36610.0
2021-02-23 15:50:00,83.02,83.02,83.01,83.01,32910.0,73.241,73.241,73.2321,73.2321,32910.0
2021-02-23 15:55:00,83.02,83.02,83.01,83.02,117417.0,73.241,73.241,73.2321,73.241,117417.0
2021-02-24 09:30:00,82.95,83.0,82.92,82.92,86205.0,73.1792,73.2233,73.1527,73.1527,86205.0
2021-02-24 09:35:00,82.93,82.93,82.91,82.92,9554.0,73.1616,73.1616,73.1439,73.1527,9554.0
2021-02-24 09:40:00,82.92,82.93,82.91,82.92,68367.0,73.1527,73.1616,73.1439,73.1527,68367.0
2021-02-24 09:45:00,82.92,82.93,82.92,82.92,43244.0,73.1527,73.1616,73.1527,73.1527,43244.0
2021-02-24 09:50:00,82.92,82.93,82.92,82.92,35147.0,73.1527,73.1616,73.1527,73.1527,35147.0
2021-02-24 09:55:00,82.93,82.93,82.92,82.93,13034.0,73.1616,73.1616,73.1527,73.1616,13034.0
2021-02-24 10:00:00,82.92,82.93,82.92,82.92,9166.0,73.1527,73.1616,73.1527,73.1527,9166.0
2021-02-24 10:05:00,82.92,82.93,82.92,82.92,15736.0,73.1527,73.1616,73.1527,73.1527,15736.0
2021-02-24 10:10:00,82.92,82.93,82.92,82.93,44527.0,73.1527,73.1616,73.1527,73.1616,44527.0
2021-02-24 10:15:00,82.93,82.95,82.92,82.95,33214.0,73.1616,73.1792,73.1527,73.1792,33214.0
2021-02-24 10:20:00,82.95,82.97,82.94,82.97,20790.0,73.1792,73.1968,73.1704,73.1968,20790.0
2021-02-24 10:25:00,82.97,82.97,82.96,82.96,12355.0,73.1968,73.1968,73.188,73.188,12355.0
2021-02-24 10:30:00,82.97,82.97,82.94,82.95,61005.0,73.1968,73.1968,73.1704,73.1792,61005.0
2021-02-24 10:35:00,82.96,82.97,82.94,82.95,20194.0,73.188,73.1968,73.1704,73.1792,20194.0
2021-02-24 10:40:00,82.95,82.97,82.94,82.97,20115.0,73.1792,73.1968,73.1704,73.1968,20115.0
2021-02-24 10:45:00,82.97,82.97,82.96,82.97,22646.0,73.1968,73.1968,73.188,73.1968,22646.0
2021-02-24 10:50:00,82.97,82.97,82.96,82.97,27059.0,73.1968,73.1968,73.188,73.1968,27059.0
2021-02-24 10:55:00,82.97,82.97,82.96,82.97,27782.0,73.1968,73.1968,73.188,73.1968,27782.0
2021-02-24 11:00:00,82.97,82.97,82.96,82.97,91205.0,73.1968,73.1968,73.188,73.1968,91205.0
2021-02-24 11:05:00,82.97,82.97,82.96,82.97,13097.0,73.1968,73.1968,73.188,73.1968,13097.0
2021-02-24 11:10:00,82.97,82.98,82.96,82.98,20852.0,73.1968,73.2057,73.188,73.2057,20852.0
2021-02-24 11:15:00,82.98,82.98,82.97,82.98,21946.0,73.2057,73.2057,73.1968,73.2057,21946.0
2021-02-24 11:20:00,82.98,82.99,82.97,82.98,39725.0,73.2057,73.2145,73.1968,73.2057,39725.0
2021-02-24 11:25:00,82.98,82.99,82.98,82.98,37345.0,73.2057,73.2145,73.2057,73.2057,37345.0
2021-02-24 11:30:00,82.99,83.0,82.98,83.0,24778.0,73.2145,73.2233,73.2057,73.2233,24778.0
2021-02-24 11:35:00,83.0,83.01,82.99,83.01,13691.0,73.2233,73.2321,73.2145,73.2321,13691.0
2021-02-24 11:40:00,83.01,83.01,83.0,83.0,20232.0,73.2321,73.2321,73.2233,73.2233,20232.0
2021-02-24 11:45:00,83.0,83.01,83.0,83.01,9964.0,73.2233,73.2321,73.2233,73.2321,9964.0
2021-02-24 11:50:00,83.01,83.01,83.0,83.01,8735.0,73.2321,73.2321,73.2233,73.2321,8735.0
2021-02-24 11:55:00,83.01,83.01,83.0,83.01,10406.0,73.2321,73.2321,73.2233,73.2321,10406.0
2021-02-24 12:00:00,83.0,83.01,83.0,83.01,8628.0,73.2233,73.2321,73.2233,73.2321,8628.0
2021-02-24 12:05:00,83.01,83.01,83.0,83.01,16068.0,73.2321,73.2321,73.2233,73.2321,16068.0
2021-02-24 12:10:00,83.01,83.01,83.0,83.0,6296.0,73.2321,73.2321,73.2233,73.2233,6296.0
2021-02-24 12:15:00,83.0,83.01,83.0,83.01,22866.0,73.2233,73.2321,73.2233,73.2321,22866.0
2021-02-24 12:20:00,83.0,83.01,83.0,83.01,12107.0,73.2233,73.2321,73.2233,73.2321,12107.0
2021-02-24 12:25:00,83.0,83.01,83.0,83.0,13809.0,73.2233,73.2321,73.2233,73.2233,13809.0
2021-02-24 12:30:00,83.01,83.01,83.0,83.0,8074.0,73.2321,73.2321,73.2233,73.2233,8074.0
2021-02-24 12:35:00,83.0,83.01,83.0,83.0,11384.0,73.2233,73.2321,73.2233,73.2233,11384.0
2021-02-24 12:40:00,83.01,83.01,83.0,83.0,10843.0,73.2321,73.2321,73.2233,73.2233,10843.0
2021-02-24 12:45:00,83.0,83.01,83.0,83.01,6474.0,73.2233,73.2321,73.2233,73.2321,6474.0
2021-02-24 12:50:00,83.01,83.01,83.0,83.01,18841.0,73.2321,73.2321,73.2233,73.2321,18841.0
2021-02-24 12:55:00,83.01,83.01,83.0,83.0,39398.0,73.2321,73.2321,73.2233,73.2233,39398.0
2021-02-24 13:00:00,83.0,83.01,82.98,82.98,35387.0,73.2233,73.2321,73.2057,73.2057,35387.0
2021-02-24 13:05:00,82.98,82.99,82.98,82.99,32722.0,73.2057,73.2145,73.2057,73.2145,32722.0
2021-02-24 13:10:00,82.99,82.99,82.98,82.98,10692.0,73.2145,73.2145,73.2057,73.2057,10692.0
2021-02-24 13:15:00,82.99,82.99,82.99,82.99,24034.0,73.2145,73.2145,73.2145,73.2145,24034.0
2021-02-24 13:20:00,82.99,83.0,82.99,83.0,81813.0,73.2145,73.2233,73.2145,73.2233,81813.0
2021-02-24 13:25:00,82.99,83.01,82.99,83.01,19940.0,73.2145,73.2321,73.2145,73.2321,19940.0
2021-02-24 13:30:00,83.0,83.01,83.0,83.0,8893.0,73.2233,73.2321,73.2233,73.2233,8893.0
2021-02-24 13:35:00,83.01,83.01,83.0,83.0,34035.0,73.2321,73.2321,73.2233,73.2233,34035.0
2021-02-24 13:40:00,83.01,83.01,83.0,83.01,3249.0,73.2321,73.2321,73.2233,73.2321,3249.0
2021-02-24 13:45:00,83.01,83.01,83.0,83.01,12678.0,73.2321,73.2321,73.2233,73.2321,12678.0
2021-02-24 13:50:00,83.01,83.01,83.0,83.0,16420.0,73.2321,73.2321,73.2233,73.2233,16420.0
2021-02-24 13:55:00,83.01,83.01,83.0,83.0,41416.0,73.2321,73.2321,73.2233,73.2233,41416.0
2021-02-24 14:00:00,83.0,83.01,83.0,83.01,36446.0,73.2233,73.2321,73.2233,73.2321,36446.0
2021-02-24 14:05:00,83.01,83.01,83.0,83.01,25148.0,73.2321,73.2321,73.2233,73.2321,25148.0
2021-02-24 14:10:00,83.01,83.01,83.0,83.01,17394.0,73.2321,73.2321,73.2233,73.2321,17394.0
2021-02-24 14:15:00,83.0,83.01,83.0,83.0,14140.0,73.2233,73.2321,73.2233,73.2233,14140.0
2021-02-24 14:20:00,83.01,83.01,83.0,83.01,57927.0,73.2321,73.2321,73.2233,73.2321,57927.0
2021-02-24 14:25:00,83.01,83.01,83.0,83.0,31235.0,73.2321,73.2321,73.2233,73.2233,31235.0
2021-02-24 14:30:00,83.01,83.01,83.0,83.0,24502.0,73.2321,73.2321,73.2233,73.2233,24502.0
2021-02-24 14:35:00,83.01,83.01,83.0,83.01,84784.0,73.2321,73.2321,73.2233,73.2321,84784.0
2021-02-24 14:40:00,83.01,83.01,83.0,83.0,42389.0,73.2321,73.2321,73.2233,73.2233,42389.0
2021-02-24 14:45:00,83.0,83.01,82.99,82.99,54884.0,73.2233,73.2321,73.2145,73.2145,54884.0
2021-02-24 14:50:00,82.99,83.0,82.99,82.99,59249.0,73.2145,73.2233,73.2145,73.2145,59249.0
2021-02-24 14:55:00,82.99,82.99,82.98,82.98,240118.0,73.2145,73.2145,73.2057,73.2057,240118.0
2021-02-24 15:00:00,82.99,82.99,82.98,82.98,30905.0,73.2145,73.2145,73.2057,73.2057,30905.0
2021-02-24 15:05:00,82.99,82.99,82.98,82.98,18567.0,73.2145,73.2145,73.2057,73.2057,18567.0
2021-02-24 15:10:00,82.98,82.99,82.98,82.98,27253.0,73.2057,73.2145,73.2057,73.2057,27253.0
2021-02-24 15:15:00,82.99,83.0,82.98,83.0,61774.0,73.2145,73.2233,73.2057,73.2233,61774.0
2021-02-24 15:20:00,83.0,83.0,82.99,83.0,34598.0,73.2233,73.2233,73.2145,73.2233,34598.0
2021-02-24 15:25:00,83.0,83.0,82.99,83.0,42867.0,73.2233,73.2233,73.2145,73.2233,42867.0
2021-02-24 15:30:00,83.0,83.0,82.99,83.0,48920.0,73.2233,73.2233,73.2145,73.2233,48920.0
2021-02-24 15:35:00,83.0,83.0,82.99,83.0,27227.0,73.2233,73.2233,73.2145,73.2233,27227.0
2021-02-24 15:40:00,83.0,83.0,82.99,83.0,39976.0,73.2233,73.2233,73.2145,73.2233,39976.0
2021-02-24 15:45:00,83.0,83.0,82.99,83.0,52018.0,73.2233,73.2233,73.2145,73.2233,52018.0
2021-02-24 15:50:00,83.0,83.0,82.99,83.0,52614.0,73.2233,73.2233,73.2145,73.2233,52614.0
2021-02-24 15:55:00,83.0,83.01,82.99,83.01,117745.0,73.2233,73.2321,73.2145,73.2321,117745.0
2021-02-25 09:30:00,82.86,82.87,82.85,82.87,70957.0,73.0998,73.1086,73.091,73.1086,70957.0
2021-02-25 09:35:00,82.87,82.87,82.85,82.86,26771.0,73.1086,73.1086,73.091,73.0998,26771.0
2021-02-25 09:40:00,82.85,82.86,82.84,82.84,172534.0,73.091,73.0998,73.0822,73.0822,172534.0
2021-02-25 09:45:00,82.84,82.85,82.83,82.83,17644.0,73.0822,73.091,73.0733,73.0733,17644.0
2021-02-25 09:50:00,82.83,82.84,82.83,82.84,30363.0,73.0733,73.0822,73.0733,73.0822,30363.0
2021-02-25 09:55:00,82.83,82.83,82.8,82.8,40688.0,73.0733,73.0733,73.0469,73.0469,40688.0
2021-02-25 10:00:00,82.81,82.81,82.8,82.81,13177.0,73.0557,73.0557,73.0469,73.0557,13177.0
2021-02-25 10:05:00,82.81,82.81,82.79,82.8,48312.0,73.0557,73.0557,73.0381,73.0469,48312.0
2021-02-25 10:10:00,82.8,82.8,82.79,82.8,18444.0,73.0469,73.0469,73.0381,73.0469,18444.0
2021-02-25 10:15:00,82.79,82.81,82.79,82.81,27883.0,73.0381,73.0557,73.0381,73.0557,27883.0
2021-02-25 10:20:00,82.81,82.81,82.8,82.81,22238.0,73.0557,73.0557,73.0469,73.0557,22238.0
2021-02-25 10:25:00,82.81,82.81,82.79,82.79,84355.0,73.0557,73.0557,73.0381,73.0381,84355.0
2021-02-25 10:30:00,82.79,82.8,82.77,82.78,77835.0,73.0381,73.0469,73.0204,73.0292,77835.0
2021-02-25 10:35:00,82.77,82.77,82.75,82.76,85992.0,73.0204,73.0204,73.0028,73.0116,85992.0
2021-02-25 10:40:00,82.77,82.77,82.75,82.76,28294.0,73.0204,73.0204,73.0028,73.0116,28294.0
2021-02-25 10:45:00,82.75,82.76,82.74,82.74,91689.0,73.0028,73.0116,72.9939,72.9939,91689.0
2021-02-25 10:50:00,82.74,82.75,82.73,82.75,50729.0,72.9939,73.0028,72.9851,73.0028,50729.0
2021-02-25 10:55:00,82.75,82.77,82.74,82.77,265276.0,73.0028,73.0204,72.9939,73.0204,265276.0
2021-02-25 11:00:00,82.76,82.77,82.76,82.77,21448.0,73.0116,73.0204,73.0116,73.0204,21448.0
2021-02-25 11:05:00,82.77,82.78,82.76,82.78,23990.0,73.0204,73.0292,73.0116,73.0292,23990.0
2021-02-25 11:10:00,82.77,82.8,82.77,82.79,26188.0,73.0204,73.0469,73.0204,73.0381,26188.0
2021-02-25 11:15:00,82.79,82.81,82.78,82.81,40850.0,73.0381,73.0557,73.0292,73.0557,40850.0
2021-02-25 11:20:00,82.81,82.82,82.8,82.81,23446.0,73.0557,73.0645,73.0469,73.0557,23446.0
2021-02-25 11:25:00,82.81,82.81,82.8,82.81,15623.0,73.0557,73.0557,73.0469,73.0557,15623.0
2021-02-25 11:30:00,82.81,82.81,82.8,82.8,17971.0,73.0557,73.0557,73.0469,73.0469,17971.0
2021-02-25 11:35:00,82.8,82.81,82.8,82.8,31128.0,73.0469,73.0557,73.0469,73.0469,31128.0
2021-02-25 11:40:00,82.8,82.81,82.8,82.8,8791.0,73.0469,73.0557,73.0469,73.0469,8791.0
2021-02-25 11:45:00,82.8,82.81,82.8,82.81,40960.0,73.0469,73.0557,73.0469,73.0557,40960.0
2021-02-25 11:50:00,82.81,82.81,82.8,82.8,57162.0,73.0557,73.0557,73.0469,73.0469,57162.0
2021-02-25 11:55:00,82.81,82.81,82.8,82.8,19070.0,73.0557,73.0557,73.0469,73.0469,19070.0
2021-02-25 12:00:00,82.8,82.81,82.79,82.79,53080.0,73.0469,73.0557,73.0381,73.0381,53080.0
2021-02-25 12:05:00,82.8,82.8,82.79,82.79,33536.0,73.0469,73.0469,73.0381,73.0381,33536.0
2021-02-25 12:10:00,82.79,82.8,82.79,82.8,35722.0,73.0381,73.0469,73.0381,73.0469,35722.0
2021-02-25 12:15:00,82.8,82.8,82.79,82.79,29239.0,73.0469,73.0469,73.0381,73.0381,29239.0
2021-02-25 12:20:00,82.79,82.8,82.78,82.79,28812.0,73.0381,73.0469,73.0292,73.0381,28812.0
2021-02-25 12:25:00,82.78,82.79,82.74,82.75,34369.0,73.0292,73.0381,72.9939,73.0028,34369.0
2021-02-25 12:30:00,82.74,82.75,82.73,82.73,27795.0,72.9939,73.0028,72.9851,72.9851,27795.0
2021-02-25 12:35:00,82.73,82.74,82.72,82.73,33056.0,72.9851,72.9939,72.9763,72.9851,33056.0
2021-02-25 12:40:00,82.72,82.73,82.72,82.72,26722.0,72.9763,72.9851,72.9763,72.9763,26722.0
2021-02-25 12:45:00,82.73,82.73,82.71,82.72,29302.0,72.9851,72.9851,72.9675,72.9763,29302.0
2021-02-25 12:50:00,82.72,82.72,82.7,82.7,26346.0,72.9763,72.9763,72.9587,72.9587,26346.0
2021-02-25 12:55:00,82.71,82.71,82.69,82.7,44603.0,72.9675,72.9675,72.9498,72.9587,44603.0
2021-02-25 13:00:00,82.69,82.7,82.56,82.63,613596.0,72.9498,72.9587,72.8351,72.8969,613596.0
2021-02-25 13:05:00,82.64,82.65,82.61,82.64,136939.0,72.9057,72.9145,72.8793,72.9057,136939.0
2021-02-25 13:10:00,82.64,82.68,82.63,82.67,76417.0,72.9057,72.941,72.8969,72.9322,76417.0
2021-02-25 13:15:00,82.67,82.69,82.64,82.67,62438.0,72.9322,72.9498,72.9057,72.9322,62438.0
2021-02-25 13:20:00,82.67,82.69,82.66,82.69,65976.0,72.9322,72.9498,72.9234,72.9498,65976.0
2021-02-25 13:25:00,82.69,82.7,82.67,82.7,53992.0,72.9498,72.9587,72.9322,72.9587,53992.0
2021-02-25 13:30:00,82.7,82.72,82.67,82.7,78517.0,72.9587,72.9763,72.9322,72.9587,78517.0
2021-02-25 13:35:00,82.7,82.72,82.69,82.71,34982.0,72.9587,72.9763,72.9498,72.9675,34982.0
2021-02-25 13:40:00,82.71,82.73,82.69,82.7,19847.0,72.9675,72.9851,72.9498,72.9587,19847.0
2021-02-25 13:45:00,82.69,82.71,82.67,82.7,40388.0,72.9498,72.9675,72.9322,72.9587,40388.0
2021-02-25 13:50:00,82.7,82.73,82.69,82.71,54397.0,72.9587,72.9851,72.9498,72.9675,54397.0
2021-02-25 13:55:00,82.72,82.75,82.71,82.75,321878.0,72.9763,73.0028,72.9675,73.0028,321878.0
2021-02-25 14:00:00,82.75,82.77,82.73,82.75,101361.0,73.0028,73.0204,72.9851,73.0028,101361.0
2021-02-25 14:05:00,82.75,82.75,82.72,82.73,46287.0,73.0028,73.0028,72.9763,72.9851,46287.0
2021-02-25 14:10:00,82.73,82.75,82.72,82.73,31134.0,72.9851,73.0028,72.9763,72.9851,31134.0
2021-02-25 14:15:00,82.73,82.74,82.7,82.72,294532.0,72.9851,72.9939,72.9587,72.9763,294532.0
2021-02-25 14:20:00,82.73,82.74,82.72,82.74,42466.0,72.9851,72.9939,72.9763,72.9939,42466.0
2021-02-25 14:25:00,82.74,82.74,82.72,82.73,47076.0,72.9939,72.9939,72.9763,72.9851,47076.0
2021-02-25 14:30:00,82.72,82.73,82.71,82.72,55141.0,72.9763,72.9851,72.9675,72.9763,55141.0
2021-02-25 14:35:00,82.72,82.72,82.7,82.71,84529.0,72.9763,72.9763,72.9587,72.9675,84529.0
2021-02-25 14:40:00,82.7,82.71,82.69,82.7,67768.0,72.9587,72.9675,72.9498,72.9587,67768.0
2021-02-25 14:45:00,82.7,82.72,82.69,82.72,87448.0,72.9587,72.9763,72.9498,72.9763,87448.0
2021-02-25 14:50:00,82.72,82.73,82.7,82.71,54112.0,72.9763,72.9851,72.9587,72.9675,54112.0
2021-02-25 14:55:00,82.7,82.73,82.68,82.68,90787.0,72.9587,72.9851,72.941,72.941,90787.0
2021-02-25 15:00:00,82.69,82.72,82.68,82.7,79630.0,72.9498,72.9763,72.941,72.9587,79630.0
2021-02-25 15:05:00,82.7,82.71,82.68,82.68,71698.0,72.9587,72.9675,72.941,72.941,71698.0
2021-02-25 15:10:00,82.69,82.69,82.67,82.67,34357.0,72.9498,72.9498,72.9322,72.9322,34357.0
2021-02-25 15:15:00,82.68,82.68,82.67,82.67,42299.0,72.941,72.941,72.9322,72.9322,42299.0
2021-02-25 15:20:00,82.67,82.68,82.64,82.64,56516.0,72.9322,72.941,72.9057,72.9057,56516.0
2021-02-25 15:25:00,82.64,82.66,82.64,82.65,68567.0,72.9057,72.9234,72.9057,72.9145,68567.0
2021-02-25 15:30:00,82.65,82.66,82.64,82.65,53439.0,72.9145,72.9234,72.9057,72.9145,53439.0
2021-02-25 15:35:00,82.64,82.65,82.63,82.63,59494.0,72.9057,72.9145,72.8969,72.8969,59494.0
2021-02-25 15:40:00,82.63,82.64,82.62,82.63,53416.0,72.8969,72.9057,72.8881,72.8969,53416.0
2021-02-25 15:45:00,82.63,82.65,82.63,82.64,129376.0,72.8969,72.9145,72.8969,72.9057,129376.0
2021-02-25 15:50:00,82.64,82.64,82.62,82.62,188152.0,72.9057,72.9057,72.8881,72.8881,188152.0
2021-02-25 15:55:00,82.63,82.63,82.6,82.61,217554.0,72.8969,72.8969,72.8704,72.8793,217554.0
2021-02-26 09:30:00,82.67,82.7,82.65,82.7,158328.0,72.9322,72.9587,72.9145,72.9587,158328.0
2021-02-26 09:35:00,82.69,82.71,82.69,82.7,14099.0,72.9498,72.9675,72.9498,72.9587,14099.0
2021-02-26 09:40:00,82.7,82.71,82.68,82.68,103099.0,72.9587,72.9675,72.941,72.941,103099.0
2021-02-26 09:45:00,82.68,82.69,82.68,82.68,109602.0,72.941,72.9498,72.941,72.941,109602.0
2021-02-26 09:50:00,82.68,82.69,82.65,82.67,137509.0,72.941,72.9498,72.9145,72.9322,137509.0
2021-02-26 09:55:00,82.67,82.67,82.64,82.65,141357.0,72.9322,72.9322,72.9057,72.9145,141357.0
2021-02-26 10:00:00,82.65,82.66,82.64,82.66,56771.0,72.9145,72.9234,72.9057,72.9234,56771.0
2021-02-26 10:05:00,82.66,82.66,82.64,82.65,39609.0,72.9234,72.9234,72.9057,72.9145,39609.0
2021-02-26 10:10:00,82.65,82.66,82.64,82.66,56116.0,72.9145,72.9234,72.9057,72.9234,56116.0
2021-02-26 10:15:00,82.65,82.67,82.64,82.67,28184.0,72.9145,72.9322,72.9057,72.9322,28184.0
2021-02-26 10:20:00,82.67,82.68,82.64,82.64,59435.0,72.9322,72.941,72.9057,72.9057,59435.0
2021-02-26 10:25:00,82.64,82.65,82.6,82.62,168292.0,72.9057,72.9145,72.8704,72.8881,168292.0
2021-02-26 10:30:00,82.61,82.63,82.61,82.62,160459.0,72.8793,72.8969,72.8793,72.8881,160459.0
2021-02-26 10:35:00,82.62,82.66,82.62,82.66,59295.0,72.8881,72.9234,72.8881,72.9234,59295.0
2021-02-26 10:40:00,82.66,82.67,82.65,82.67,38989.0,72.9234,72.9322,72.9145,72.9322,38989.0
2021-02-26 10:45:00,82.67,82.67,82.65,82.66,131556.0,72.9322,72.9322,72.9145,72.9234,131556.0
2021-02-26 10:50:00,82.66,82.66,82.63,82.63,29044.0,72.9234,72.9234,72.8969,72.8969,29044.0
2021-02-26 10:55:00,82.64,82.64,82.62,82.64,23099.0,72.9057,72.9057,72.8881,72.9057,23099.0
2021-02-26 11:00:00,82.64,82.64,82.63,82.64,71308.0,72.9057,72.9057,72.8969,72.9057,71308.0
2021-02-26 11:05:00,82.64,82.64,82.63,82.64,220221.0,72.9057,72.9057,72.8969,72.9057,220221.0
2021-02-26 11:10:00,82.64,82.65,82.63,82.64,158746.0,72.9057,72.9145,72.8969,72.9057,158746.0
2021-02-26 11:15:00,82.64,82.65,82.64,82.64,48480.0,72.9057,72.9145,72.9057,72.9057,48480.0
2021-02-26 11:20:00,82.65,82.65,82.64,82.65,28261.0,72.9145,72.9145,72.9057,72.9145,28261.0
2021-02-26 11:25:00,82.64,82.65,82.64,82.64,15996.0,72.9057,72.9145,72.9057,72.9057,15996.0
2021-02-26 11:30:00,82.65,82.65,82.64,82.65,78656.0,72.9145,72.9145,72.9057,72.9145,78656.0
2021-02-26 11:35:00,82.65,82.65,82.64,82.65,328189.0,72.9145,72.9145,72.9057,72.9145,328189.0
2021-02-26 11:40:00,82.65,82.65,82.64,82.65,13180.0,72.9145,72.9145,72.9057,72.9145,13180.0
2021-02-26 11:45:00,82.65,82.66,82.63,82.65,98164.0,72.9145,72.9234,72.8969,72.9145,98164.0
2021-02-26 11:50:00,82.65,82.67,82.65,82.67,27916.0,72.9145,72.9322,72.9145,72.9322,27916.0
2021-02-26 11:55:00,82.67,82.67,82.66,82.66,18899.0,72.9322,72.9322,72.9234,72.9234,18899.0
2021-02-26 12:00:00,82.67,82.67,82.66,82.66,26618.0,72.9322,72.9322,72.9234,72.9234,26618.0
2021-02-26 12:05:00,82.66,82.67,82.66,82.67,12350.0,72.9234,72.9322,72.9234,72.9322,12350.0
2021-02-26 12:10:00,82.67,82.67,82.66,82.67,35635.0,72.9322,72.9322,72.9234,72.9322,35635.0
2021-02-26 12:15:00,82.67,82.67,82.66,82.67,63949.0,72.9322,72.9322,72.9234,72.9322,63949.0
2021-02-26 12:20:00,82.66,82.67,82.65,82.66,35772.0,72.9234,72.9322,72.9145,72.9234,35772.0
2021-02-26 12:25:00,82.66,82.66,82.65,82.66,8601.0,72.9234,72.9234,72.9145,72.9234,8601.0
2021-02-26 12:30:00,82.65,82.66,82.64,82.65,62515.0,72.9145,72.9234,72.9057,72.9145,62515.0
2021-02-26 12:35:00,82.65,82.66,82.64,82.66,32864.0,72.9145,72.9234,72.9057,72.9234,32864.0
2021-02-26 12:40:00,82.66,82.66,82.65,82.66,6138.0,72.9234,72.9234,72.9145,72.9234,6138.0
2021-02-26 12:45:00,82.66,82.66,82.65,82.66,16621.0,72.9234,72.9234,72.9145,72.9234,16621.0
2021-02-26 12:50:00,82.66,82.67,82.65,82.67,68153.0,72.9234,72.9322,72.9145,72.9322,68153.0
2021-02-26 12:55:00,82.67,82.67,82.66,82.67,40186.0,72.9322,72.9322,72.9234,72.9322,40186.0
2021-02-26 13:00:00,82.67,82.67,82.66,82.67,16348.0,72.9322,72.9322,72.9234,72.9322,16348.0
2021-02-26 13:05:00,82.66,82.68,82.66,82.67,9937.0,72.9234,72.941,72.9234,72.9322,9937.0
2021-02-26 13:10:00,82.68,82.69,82.67,82.68,49513.0,72.941,72.9498,72.9322,72.941,49513.0
2021-02-26 13:15:00,82.68,82.69,82.68,82.69,5896.0,72.941,72.9498,72.941,72.9498,5896.0
2021-02-26 13:20:00,82.68,82.7,82.68,82.7,37727.0,72.941,72.9587,72.941,72.9587,37727.0
2021-02-26 13:25:00,82.7,82.7,82.69,82.7,60095.0,72.9587,72.9587,72.9498,72.9587,60095.0
2021-02-26 13:30:00,82.7,82.7,82.69,82.69,82528.0,72.9587,72.9587,72.9498,72.9498,82528.0
2021-02-26 13:35:00,82.7,82.7,82.69,82.7,64701.0,72.9587,72.9587,72.9498,72.9587,64701.0
2021-02-26 13:40:00,82.7,82.7,82.69,82.7,61814.0,72.9587,72.9587,72.9498,72.9587,61814.0
2021-02-26 13:45:00,82.7,82.7,82.69,82.7,22431.0,72.9587,72.9587,72.9498,72.9587,22431.0
2021-02-26 13:50:00,82.7,82.7,82.68,82.7,32330.0,72.9587,72.9587,72.941,72.9587,32330.0
2021-02-26 13:55:00,82.7,82.7,82.69,82.7,37102.0,72.9587,72.9587,72.9498,72.9587,37102.0
2021-02-26 14:00:00,82.7,82.7,82.68,82.7,39330.0,72.9587,72.9587,72.941,72.9587,39330.0
2021-02-26 14:05:00,82.7,82.71,82.69,82.7,47568.0,72.9587,72.9675,72.9498,72.9587,47568.0
2021-02-26 14:10:00,82.7,82.71,82.7,82.7,27367.0,72.9587,72.9675,72.9587,72.9587,27367.0
2021-02-26 14:15:00,82.7,82.71,82.7,82.7,136333.0,72.9587,72.9675,72.9587,72.9587,136333.0
2021-02-26 14:20:00,82.7,82.71,82.7,82.7,73183.0,72.9587,72.9675,72.9587,72.9587,73183.0
2021-02-26 14:25:00,82.7,82.71,82.7,82.71,31337.0,72.9587,72.9675,72.9587,72.9675,31337.0
2021-02-26 14:30:00,82.71,82.71,82.7,82.71,29830.0,72.9675,72.9675,72.9587,72.9675,29830.0
2021-02-26 14:35:00,82.71,82.72,82.7,82.71,43223.0,72.9675,72.9763,72.9587,72.9675,43223.0
2021-02-26 14:40:00,82.71,82.72,82.69,82.7,50559.0,72.9675,72.9763,72.9498,72.9587,50559.0
2021-02-26 14:45:00,82.69,82.7,82.69,82.69,9732.0,72.9498,72.9587,72.9498,72.9498,9732.0
2021-02-26 14:50:00,82.7,82.7,82.69,82.7,50919.0,72.9587,72.9587,72.9498,72.9587,50919.0
2021-02-26 14:55:00,82.7,82.71,82.67,82.68,44462.0,72.9587,72.9675,72.9322,72.941,44462.0
2021-02-26 15:00:00,82.68,82.7,82.67,82.7,56237.0,72.941,72.9587,72.9322,72.9587,56237.0
2021-02-26 15:05:00,82.7,82.7,82.69,82.69,46283.0,72.9587,72.9587,72.9498,72.9498,46283.0
2021-02-26 15:10:00,82.7,82.7,82.69,82.7,35459.0,72.9587,72.9587,72.9498,72.9587,35459.0
2021-02-26 15:15:00,82.7,82.7,82.69,82.7,35132.0,72.9587,72.9587,72.9498,72.9587,35132.0
2021-02-26 15:20:00,82.7,82.71,82.69,82.7,54602.0,72.9587,72.9675,72.9498,72.9587,54602.0
2021-02-26 15:25:00,82.7,82.71,82.69,82.71,114454.0,72.9587,72.9675,72.9498,72.9675,114454.0
2021-02-26 15:30:00,82.7,82.71,82.7,82.7,29406.0,72.9587,72.9675,72.9587,72.9587,29406.0
2021-02-26 15:35:00,82.7,82.71,82.7,82.7,45104.0,72.9587,72.9675,72.9587,72.9587,45104.0
2021-02-26 15:40:00,82.7,82.72,82.7,82.72,219998.0,72.9587,72.9763,72.9587,72.9763,219998.0
2021-02-26 15:45:00,82.72,82.72,82.71,82.72,137010.0,72.9763,72.9763,72.9675,72.9763,137010.0
2021-02-26 15:50:00,82.72,82.72,82.71,82.72,125864.0,72.9763,72.9763,72.9675,72.9763,125864.0
2021-02-26 15:55:00,82.72,82.82,82.71,82.76,258255.0,72.9763,73.0645,72.9675,73.0116,258255.0
2021-03-01 09:30:00,82.68,82.69,82.65,82.69,178232.0,73.0367,73.0455,73.0102,73.0455,178232.0
2021-03-01 09:35:00,82.69,82.69,82.68,82.68,51132.0,73.0455,73.0455,73.0367,73.0367,51132.0
2021-03-01 09:40:00,82.69,82.69,82.68,82.69,26031.0,73.0455,73.0455,73.0367,73.0455,26031.0
2021-03-01 09:45:00,82.69,82.7,82.68,82.69,59199.0,73.0455,73.0543,73.0367,73.0455,59199.0
2021-03-01 09:50:00,82.69,82.7,82.68,82.69,31108.0,73.0455,73.0543,73.0367,73.0455,31108.0
2021-03-01 09:55:00,82.68,82.69,82.66,82.67,56076.0,73.0367,73.0455,73.019,73.0278,56076.0
2021-03-01 10:00:00,82.66,82.68,82.65,82.67,42307.0,73.019,73.0367,73.0102,73.0278,42307.0
2021-03-01 10:05:00,82.67,82.7,82.66,82.69,37322.0,73.0278,73.0543,73.019,73.0455,37322.0
2021-03-01 10:10:00,82.7,82.7,82.68,82.69,21325.0,73.0543,73.0543,73.0367,73.0455,21325.0
2021-03-01 10:15:00,82.69,82.7,82.69,82.7,16828.0,73.0455,73.0543,73.0455,73.0543,16828.0
2021-03-01 10:20:00,82.69,82.7,82.69,82.69,25666.0,73.0455,73.0543,73.0455,73.0455,25666.0
2021-03-01 10:25:00,82.69,82.7,82.68,82.7,51279.0,73.0455,73.0543,73.0367,73.0543,51279.0
2021-03-01 10:30:00,82.69,82.7,82.69,82.69,15954.0,73.0455,73.0543,73.0455,73.0455,15954.0
2021-03-01 10:35:00,82.7,82.7,82.69,82.69,19517.0,73.0543,73.0543,73.0455,73.0455,19517.0
2021-03-01 10:40:00,82.7,82.7,82.67,82.69,41898.0,73.0543,73.0543,73.0278,73.0455,41898.0
2021-03-01 10:45:00,82.69,82.69,82.68,82.69,22401.0,73.0455,73.0455,73.0367,73.0455,22401.0
2021-03-01 10:50:00,82.69,82.69,82.68,82.69,17889.0,73.0455,73.0455,73.0367,73.0455,17889.0
2021-03-01 10:55:00,82.69,82.69,82.68,82.69,92949.0,73.0455,73.0455,73.0367,73.0455,92949.0
2021-03-01 11:00:00,82.69,82.71,82.68,82.7,34864.0,73.0455,73.0632,73.0367,73.0543,34864.0
2021-03-01 11:05:00,82.7,82.71,82.7,82.71,29656.0,73.0543,73.0632,73.0543,73.0632,29656.0
2021-03-01 11:10:00,82.71,82.71,82.7,82.71,28165.0,73.0632,73.0632,73.0543,73.0632,28165.0
2021-03-01 11:15:00,82.7,82.71,82.7,82.7,24096.0,73.0543,73.0632,73.0543,73.0543,24096.0
2021-03-01 11:20:00,82.7,82.71,82.7,82.7,16614.0,73.0543,73.0632,73.0543,73.0543,16614.0
2021-03-01 11:25:00,82.71,82.71,82.7,82.7,13189.0,73.0632,73.0632,73.0543,73.0543,13189.0
2021-03-01 11:30:00,82.7,82.71,82.7,82.7,15587.0,73.0543,73.0632,73.0543,73.0543,15587.0
2021-03-01 11:35:00,82.7,82.71,82.7,82.7,19744.0,73.0543,73.0632,73.0543,73.0543,19744.0
2021-03-01 11:40:00,82.7,82.71,82.7,82.7,11091.0,73.0543,73.0632,73.0543,73.0543,11091.0
2021-03-01 11:45:00,82.7,82.71,82.7,82.7,45683.0,73.0543,73.0632,73.0543,73.0543,45683.0
2021-03-01 11:50:00,82.71,82.71,82.7,82.71,16945.0,73.0632,73.0632,73.0543,73.0632,16945.0
2021-03-01 11:55:00,82.71,82.71,82.69,82.69,205816.0,73.0632,73.0632,73.0455,73.0455,205816.0
2021-03-01 12:00:00,82.7,82.71,82.69,82.71,230583.0,73.0543,73.0632,73.0455,73.0632,230583.0
2021-03-01 12:05:00,82.7,82.71,82.7,82.71,12608.0,73.0543,73.0632,73.0543,73.0632,12608.0
2021-03-01 12:10:00,82.71,82.71,82.7,82.71,23857.0,73.0632,73.0632,73.0543,73.0632,23857.0
2021-03-01 12:15:00,82.71,82.71,82.7,82.7,20092.0,73.0632,73.0632,73.0543,73.0543,20092.0
2021-03-01 12:20:00,82.71,82.73,82.7,82.72,35709.0,73.0632,73.0808,73.0543,73.072,35709.0
2021-03-01 12:25:00,82.73,82.73,82.7,82.71,72217.0,73.0808,73.0808,73.0543,73.0632,72217.0
2021-03-01 12:30:00,82.7,82.71,82.69,82.7,18223.0,73.0543,73.0632,73.0455,73.0543,18223.0
2021-03-01 12:35:00,82.7,82.71,82.69,82.69,21646.0,73.0543,73.0632,73.0455,73.0455,21646.0
2021-03-01 12:40:00,82.7,82.7,82.69,82.7,31652.0,73.0543,73.0543,73.0455,73.0543,31652.0
2021-03-01 12:45:00,82.7,82.7,82.69,82.7,19628.0,73.0543,73.0543,73.0455,73.0543,19628.0
2021-03-01 12:50:00,82.7,82.7,82.69,82.7,14434.0,73.0543,73.0543,73.0455,73.0543,14434.0
2021-03-01 12:55:00,82.7,82.7,82.69,82.7,7017.0,73.0543,73.0543,73.0455,73.0543,7017.0
2021-03-01 13:00:00,82.7,82.71,82.69,82.7,30442.0,73.0543,73.0632,73.0455,73.0543,30442.0
2021-03-01 13:05:00,82.7,82.71,82.7,82.7,27010.0,73.0543,73.0632,73.0543,73.0543,27010.0
2021-03-01 13:10:00,82.7,82.7,82.69,82.7,26082.0,73.0543,73.0543,73.0455,73.0543,26082.0
2021-03-01 13:15:00,82.7,82.7,82.69,82.7,6199.0,73.0543,73.0543,73.0455,73.0543,6199.0
2021-03-01 13:20:00,82.7,82.72,82.7,82.72,58763.0,73.0543,73.072,73.0543,73.072,58763.0
2021-03-01 13:25:00,82.72,82.72,82.71,82.72,12129.0,73.072,73.072,73.0632,73.072,12129.0
2021-03-01 13:30:00,82.72,82.72,82.71,82.72,39435.0,73.072,73.072,73.0632,73.072,39435.0
2021-03-01 13:35:00,82.72,82.72,82.71,82.71,28644.0,73.072,73.072,73.0632,73.0632,28644.0
2021-03-01 13:40:00,82.72,82.72,82.71,82.72,6015.0,73.072,73.072,73.0632,73.072,6015.0
2021-03-01 13:45:00,82.71,82.72,82.71,82.72,6875.0,73.0632,73.072,73.0632,73.072,6875.0
2021-03-01 13:50:00,82.71,82.72,82.71,82.72,29471.0,73.0632,73.072,73.0632,73.072,29471.0
2021-03-01 13:55:00,82.72,82.72,82.71,82.72,52938.0,73.072,73.072,73.0632,73.072,52938.0
2021-03-01 14:00:00,82.72,82.72,82.71,82.72,51746.0,73.072,73.072,73.0632,73.072,51746.0
2021-03-01 14:05:00,82.72,82.72,82.71,82.71,6782.0,73.072,73.072,73.0632,73.0632,6782.0
2021-03-01 14:10:00,82.72,82.72,82.71,82.72,54506.0,73.072,73.072,73.0632,73.072,54506.0
2021-03-01 14:15:00,82.72,82.72,82.71,82.72,23714.0,73.072,73.072,73.0632,73.072,23714.0
2021-03-01 14:20:00,82.72,82.72,82.71,82.71,47550.0,73.072,73.072,73.0632,73.0632,47550.0
2021-03-01 14:25:00,82.72,82.72,82.71,82.72,32035.0,73.072,73.072,73.0632,73.072,32035.0
2021-03-01 14:30:00,82.72,82.72,82.71,82.72,21699.0,73.072,73.072,73.0632,73.072,21699.0
2021-03-01 14:35:00,82.71,82.72,82.71,82.72,44457.0,73.0632,73.072,73.0632,73.072,44457.0
2021-03-01 14:40:00,82.72,82.72,82.71,82.71,22295.0,73.072,73.072,73.0632,73.0632,22295.0
2021-03-01 14:45:00,82.72,82.72,82.71,82.72,12307.0,73.072,73.072,73.0632,73.072,12307.0
2021-03-01 14:50:00,82.72,82.73,82.71,82.72,21175.0,73.072,73.0808,73.0632,73.072,21175.0
2021-03-01 14:55:00,82.73,82.73,82.72,82.73,65211.0,73.0808,73.0808,73.072,73.0808,65211.0
2021-03-01 15:00:00,82.72,82.73,82.72,82.73,80281.0,73.072,73.0808,73.072,73.0808,80281.0
2021-03-01 15:05:00,82.73,82.73,82.72,82.73,56047.0,73.0808,73.0808,73.072,73.0808,56047.0
2021-03-01 15:10:00,82.72,82.73,82.72,82.73,8742.0,73.072,73.0808,73.072,73.0808,8742.0
2021-03-01 15:15:00,82.73,82.73,82.72,82.73,23737.0,73.0808,73.0808,73.072,73.0808,23737.0
2021-03-01 15:20:00,82.73,82.73,82.72,82.73,23947.0,73.0808,73.0808,73.072,73.0808,23947.0
2021-03-01 15:25:00,82.73,82.73,82.72,82.72,24972.0,73.0808,73.0808,73.072,73.072,24972.0
2021-03-01 15:30:00,82.73,82.73,82.72,82.73,74398.0,73.0808,73.0808,73.072,73.0808,74398.0
2021-03-01 15:35:00,82.73,82.74,82.72,82.74,125561.0,73.0808,73.0897,73.072,73.0897,125561.0
2021-03-01 15:40:00,82.73,82.74,82.73,82.73,58639.0,73.0808,73.0897,73.0808,73.0808,58639.0
2021-03-01 15:45:00,82.74,82.74,82.73,82.73,142376.0,73.0897,73.0897,73.0808,73.0808,142376.0
2021-03-01 15:50:00,82.74,82.75,82.73,82.75,92400.0,73.0897,73.0985,73.0808,73.0985,92400.0
2021-03-01 15:55:00,82.75,82.76,82.74,82.74,206160.0,73.0985,73.1073,73.0897,73.0897,206160.0
2021-03-02 09:30:00,82.75,82.75,82.69,82.7,87290.0,73.0985,73.0985,73.0455,73.0543,87290.0
2021-03-02 09:35:00,82.71,82.71,82.7,82.71,9132.0,73.0632,73.0632,73.0543,73.0632,9132.0
2021-03-02 09:40:00,82.7,82.71,82.7,82.7,19298.0,73.0543,73.0632,73.0543,73.0543,19298.0
2021-03-02 09:45:00,82.71,82.71,82.7,82.71,56962.0,73.0632,73.0632,73.0543,73.0632,56962.0
2021-03-02 09:50:00,82.71,82.71,82.7,82.7,27770.0,73.0632,73.0632,73.0543,73.0543,27770.0
2021-03-02 09:55:00,82.7,82.71,82.69,82.69,28223.0,73.0543,73.0632,73.0455,73.0455,28223.0
2021-03-02 10:00:00,82.69,82.71,82.69,82.71,41473.0,73.0455,73.0632,73.0455,73.0632,41473.0
2021-03-02 10:05:00,82.7,82.71,82.69,82.7,40316.0,73.0543,73.0632,73.0455,73.0543,40316.0
2021-03-02 10:10:00,82.7,82.72,82.69,82.71,63618.0,73.0543,73.072,73.0455,73.0632,63618.0
2021-03-02 10:15:00,82.71,82.72,82.71,82.72,20875.0,73.0632,73.072,73.0632,73.072,20875.0
2021-03-02 10:20:00,82.71,82.72,82.71,82.71,84108.0,73.0632,73.072,73.0632,73.0632,84108.0
2021-03-02 10:25:00,82.71,82.72,82.7,82.7,57550.0,73.0632,73.072,73.0543,73.0543,57550.0
2021-03-02 10:30:00,82.7,82.71,82.69,82.71,27942.0,73.0543,73.0632,73.0455,73.0632,27942.0
2021-03-02 10:35:00,82.7,82.71,82.7,82.71,7674.0,73.0543,73.0632,73.0543,73.0632,7674.0
2021-03-02 10:40:00,82.71,82.71,82.69,82.7,198768.0,73.0632,73.0632,73.0455,73.0543,198768.0
2021-03-02 10:45:00,82.69,82.7,82.69,82.69,20135.0,73.0455,73.0543,73.0455,73.0455,20135.0
2021-03-02 10:50:00,82.7,82.7,82.69,82.69,25056.0,73.0543,73.0543,73.0455,73.0455,25056.0
2021-03-02 10:55:00,82.69,82.7,82.69,82.7,25823.0,73.0455,73.0543,73.0455,73.0543,25823.0
2021-03-02 11:00:00,82.7,82.7,82.69,82.7,78598.0,73.0543,73.0543,73.0455,73.0543,78598.0
2021-03-02 11:05:00,82.69,82.71,82.69,82.7,131432.0,73.0455,73.0632,73.0455,73.0543,131432.0
2021-03-02 11:10:00,82.7,82.71,82.7,82.7,55181.0,73.0543,73.0632,73.0543,73.0543,55181.0
2021-03-02 11:15:00,82.7,82.72,82.7,82.72,102362.0,73.0543,73.072,73.0543,73.072,102362.0
2021-03-02 11:20:00,82.72,82.72,82.71,82.71,23765.0,73.072,73.072,73.0632,73.0632,23765.0
2021-03-02 11:25:00,82.71,82.72,82.71,82.71,22267.0,73.0632,73.072,73.0632,73.0632,22267.0
2021-03-02 11:30:00,82.72,82.72,82.71,82.72,19723.0,73.072,73.072,73.0632,73.072,19723.0
2021-03-02 11:35:00,82.72,82.72,82.71,82.71,83724.0,73.072,73.072,73.0632,73.0632,83724.0
2021-03-02 11:40:00,82.72,82.72,82.7,82.7,272022.0,73.072,73.072,73.0543,73.0543,272022.0
2021-03-02 11:45:00,82.71,82.73,82.7,82.73,93028.0,73.0632,73.0808,73.0543,73.0808,93028.0
2021-03-02 11:50:00,82.73,82.73,82.72,82.73,63623.0,73.0808,73.0808,73.072,73.0808,63623.0
2021-03-02 11:55:00,82.72,82.73,82.72,82.72,26878.0,73.072,73.0808,73.072,73.072,26878.0
2021-03-02 12:00:00,82.73,82.73,82.72,82.73,112527.0,73.0808,73.0808,73.072,73.0808,112527.0
2021-03-02 12:05:00,82.73,82.73,82.72,82.73,54649.0,73.0808,73.0808,73.072,73.0808,54649.0
2021-03-02 12:10:00,82.73,82.73,82.72,82.72,15743.0,73.0808,73.0808,73.072,73.072,15743.0
2021-03-02 12:15:00,82.72,82.73,82.72,82.72,23030.0,73.072,73.0808,73.072,73.072,23030.0
2021-03-02 12:20:00,82.73,82.73,82.72,82.72,8200.0,73.0808,73.0808,73.072,73.072,8200.0
2021-03-02 12:25:00,82.73,82.73,82.72,82.73,14314.0,73.0808,73.0808,73.072,73.0808,14314.0
2021-03-02 12:30:00,82.73,82.73,82.72,82.73,5207.0,73.0808,73.0808,73.072,73.0808,5207.0
2021-03-02 12:35:00,82.73,82.74,82.72,82.73,49553.0,73.0808,73.0897,73.072,73.0808,49553.0
2021-03-02 12:40:00,82.73,82.74,82.73,82.73,89139.0,73.0808,73.0897,73.0808,73.0808,89139.0
2021-03-02 12:45:00,82.73,82.74,82.72,82.72,159782.0,73.0808,73.0897,73.072,73.072,159782.0
2021-03-02 12:50:00,82.72,82.74,82.72,82.73,34207.0,73.072,73.0897,73.072,73.0808,34207.0
2021-03-02 12:55:00,82.74,82.74,82.73,82.74,18958.0,73.0897,73.0897,73.0808,73.0897,18958.0
2021-03-02 13:00:00,82.73,82.74,82.73,82.73,28958.0,73.0808,73.0897,73.0808,73.0808,28958.0
2021-03-02 13:05:00,82.74,82.74,82.73,82.73,44480.0,73.0897,73.0897,73.0808,73.0808,44480.0
2021-03-02 13:10:00,82.73,82.74,82.72,82.73,33308.0,73.0808,73.0897,73.072,73.0808,33308.0
2021-03-02 13:15:00,82.72,82.73,82.72,82.72,41953.0,73.072,73.0808,73.072,73.072,41953.0
2021-03-02 13:20:00,82.72,82.73,82.72,82.73,11210.0,73.072,73.0808,73.072,73.0808,11210.0
2021-03-02 13:25:00,82.73,82.73,82.72,82.72,17269.0,73.0808,73.0808,73.072,73.072,17269.0
2021-03-02 13:30:00,82.73,82.74,82.72,82.74,18247.0,73.0808,73.0897,73.072,73.0897,18247.0
2021-03-02 13:35:00,82.73,82.74,82.73,82.74,21928.0,73.0808,73.0897,73.0808,73.0897,21928.0
2021-03-02 13:40:00,82.74,82.75,82.73,82.74,31112.0,73.0897,73.0985,73.0808,73.0897,31112.0
2021-03-02 13:45:00,82.75,82.75,82.74,82.74,17309.0,73.0985,73.0985,73.0897,73.0897,17309.0
2021-03-02 13:50:00,82.75,82.75,82.74,82.74,9087.0,73.0985,73.0985,73.0897,73.0897,9087.0
2021-03-02 13:55:00,82.74,82.75,82.74,82.74,9787.0,73.0897,73.0985,73.0897,73.0897,9787.0
2021-03-02 14:00:00,82.74,82.76,82.74,82.76,62965.0,73.0897,73.1073,73.0897,73.1073,62965.0
2021-03-02 14:05:00,82.76,82.76,82.75,82.76,48592.0,73.1073,73.1073,73.0985,73.1073,48592.0
2021-03-02 14:10:00,82.76,82.76,82.75,82.75,15211.0,73.1073,73.1073,73.0985,73.0985,15211.0
2021-03-02 14:15:00,82.75,82.76,82.75,82.76,21102.0,73.0985,73.1073,73.0985,73.1073,21102.0
2021-03-02 14:20:00,82.76,82.76,82.75,82.75,47601.0,73.1073,73.1073,73.0985,73.0985,47601.0
2021-03-02 14:25:00,82.75,82.76,82.75,82.76,21242.0,73.0985,73.1073,73.0985,73.1073,21242.0
2021-03-02 14:30:00,82.76,82.76,82.74,82.75,87238.0,73.1073,73.1073,73.0897,73.0985,87238.0
2021-03-02 14:35:00,82.75,82.75,82.74,82.75,15945.0,73.0985,73.0985,73.0897,73.0985,15945.0
2021-03-02 14:40:00,82.74,82.75,82.74,82.74,36889.0,73.0897,73.0985,73.0897,73.0897,36889.0
2021-03-02 14:45:00,82.75,82.75,82.74,82.75,73506.0,73.0985,73.0985,73.0897,73.0985,73506.0
2021-03-02 14:50:00,82.75,82.75,82.74,82.75,33054.0,73.0985,73.0985,73.0897,73.0985,33054.0
2021-03-02 14:55:00,82.74,82.75,82.74,82.75,33074.0,73.0897,73.0985,73.0897,73.0985,33074.0
2021-03-02 15:00:00,82.74,82.77,82.74,82.77,36921.0,73.0897,73.1162,73.0897,73.1162,36921.0
2021-03-02 15:05:00,82.77,82.77,82.74,82.74,65993.0,73.1162,73.1162,73.0897,73.0897,65993.0
2021-03-02 15:10:00,82.75,82.75,82.74,82.75,16002.0,73.0985,73.0985,73.0897,73.0985,16002.0
2021-03-02 15:15:00,82.74,82.75,82.74,82.74,53052.0,73.0897,73.0985,73.0897,73.0897,53052.0
2021-03-02 15:20:00,82.75,82.75,82.73,82.73,41294.0,73.0985,73.0985,73.0808,73.0808,41294.0
2021-03-02 15:25:00,82.74,82.75,82.73,82.74,59986.0,73.0897,73.0985,73.0808,73.0897,59986.0
2021-03-02 15:30:00,82.75,82.75,82.74,82.75,17008.0,73.0985,73.0985,73.0897,73.0985,17008.0
2021-03-02 15:35:00,82.75,82.75,82.74,82.75,12019.0,73.0985,73.0985,73.0897,73.0985,12019.0
2021-03-02 15:40:00,82.75,82.76,82.74,82.75,20439.0,73.0985,73.1073,73.0897,73.0985,20439.0
2021-03-02 15:45:00,82.75,82.76,82.75,82.76,53476.0,73.0985,73.1073,73.0985,73.1073,53476.0
2021-03-02 15:50:00,82.76,82.76,82.75,82.76,64646.0,73.1073,73.1073,73.0985,73.1073,64646.0
2021-03-02 15:55:00,82.75,82.76,82.74,82.74,252370.0,73.0985,73.1073,73.0897,73.0897,252370.0
2021-03-03 09:30:00,82.63,82.68,82.57,82.65,349294.0,72.9925,73.0367,72.9395,73.0102,349294.0
2021-03-03 09:35:00,82.65,82.66,82.64,82.66,53754.0,73.0102,73.019,73.0013,73.019,53754.0
2021-03-03 09:40:00,82.66,82.66,82.64,82.64,29785.0,73.019,73.019,73.0013,73.0013,29785.0
2021-03-03 09:45:00,82.64,82.66,82.63,82.64,71863.0,73.0013,73.019,72.9925,73.0013,71863.0
2021-03-03 09:50:00,82.64,82.65,82.64,82.64,4635.0,73.0013,73.0102,73.0013,73.0013,4635.0
2021-03-03 09:55:00,82.64,82.65,82.62,82.63,62595.0,73.0013,73.0102,72.9837,72.9925,62595.0
2021-03-03 10:00:00,82.63,82.64,82.62,82.64,29453.0,72.9925,73.0013,72.9837,73.0013,29453.0
2021-03-03 10:05:00,82.64,82.65,82.63,82.65,10858.0,73.0013,73.0102,72.9925,73.0102,10858.0
2021-03-03 10:10:00,82.65,82.65,82.62,82.63,15227.0,73.0102,73.0102,72.9837,72.9925,15227.0
2021-03-03 10:15:00,82.63,82.63,82.61,82.62,72298.0,72.9925,72.9925,72.9748,72.9837,72298.0
2021-03-03 10:20:00,82.62,82.65,82.61,82.64,52069.0,72.9837,73.0102,72.9748,73.0013,52069.0
2021-03-03 10:25:00,82.63,82.64,82.63,82.63,7101.0,72.9925,73.0013,72.9925,72.9925,7101.0
2021-03-03 10:30:00,82.64,82.64,82.63,82.64,14409.0,73.0013,73.0013,72.9925,73.0013,14409.0
2021-03-03 10:35:00,82.64,82.65,82.63,82.64,67137.0,73.0013,73.0102,72.9925,73.0013,67137.0
2021-03-03 10:40:00,82.64,82.64,82.62,82.63,26080.0,73.0013,73.0013,72.9837,72.9925,26080.0
2021-03-03 10:45:00,82.63,82.64,82.62,82.64,11972.0,72.9925,73.0013,72.9837,73.0013,11972.0
2021-03-03 10:50:00,82.64,82.64,82.63,82.64,39290.0,73.0013,73.0013,72.9925,73.0013,39290.0
2021-03-03 10:55:00,82.63,82.65,82.63,82.65,27267.0,72.9925,73.0102,72.9925,73.0102,27267.0
2021-03-03 11:00:00,82.65,82.66,82.64,82.66,55135.0,73.0102,73.019,73.0013,73.019,55135.0
2021-03-03 11:05:00,82.65,82.66,82.65,82.66,7019.0,73.0102,73.019,73.0102,73.019,7019.0
2021-03-03 11:10:00,82.66,82.66,82.64,82.64,12303.0,73.019,73.019,73.0013,73.0013,12303.0
2021-03-03 11:15:00,82.65,82.65,82.64,82.65,4000.0,73.0102,73.0102,73.0013,73.0102,4000.0
2021-03-03 11:20:00,82.64,82.66,82.64,82.65,20680.0,73.0013,73.019,73.0013,73.0102,20680.0
2021-03-03 11:25:00,82.66,82.66,82.65,82.66,25249.0,73.019,73.019,73.0102,73.019,25249.0
2021-03-03 11:30:00,82.66,82.66,82.65,82.65,19271.0,73.019,73.019,73.0102,73.0102,19271.0
2021-03-03 11:35:00,82.66,82.66,82.65,82.66,63549.0,73.019,73.019,73.0102,73.019,63549.0
2021-03-03 11:40:00,82.66,82.66,82.64,82.65,12114.0,73.019,73.019,73.0013,73.0102,12114.0
2021-03-03 11:45:00,82.65,82.65,82.64,82.65,6991.0,73.0102,73.0102,73.0013,73.0102,6991.0
2021-03-03 11:50:00,82.65,82.65,82.64,82.65,8407.0,73.0102,73.0102,73.0013,73.0102,8407.0
2021-03-03 11:55:00,82.65,82.65,82.64,82.64,14358.0,73.0102,73.0102,73.0013,73.0013,14358.0
2021-03-03 12:00:00,82.64,82.65,82.64,82.65,3287.0,73.0013,73.0102,73.0013,73.0102,3287.0
2021-03-03 12:05:00,82.64,82.65,82.64,82.65,27855.0,73.0013,73.0102,73.0013,73.0102,27855.0
2021-03-03 12:10:00,82.65,82.65,82.64,82.65,12315.0,73.0102,73.0102,73.0013,73.0102,12315.0
2021-03-03 12:15:00,82.65,82.65,82.64,82.65,29153.0,73.0102,73.0102,73.0013,73.0102,29153.0
2021-03-03 12:20:00,82.64,82.65,82.64,82.64,13868.0,73.0013,73.0102,73.0013,73.0013,13868.0
2021-03-03 12:25:00,82.65,82.65,82.64,82.64,13181.0,73.0102,73.0102,73.0013,73.0013,13181.0
2021-03-03 12:30:00,82.65,82.65,82.64,82.64,16658.0,73.0102,73.0102,73.0013,73.0013,16658.0
2021-03-03 12:35:00,82.65,82.65,82.64,82.65,11130.0,73.0102,73.0102,73.0013,73.0102,11130.0
2021-03-03 12:40:00,82.65,82.65,82.64,82.65,9575.0,73.0102,73.0102,73.0013,73.0102,9575.0
2021-03-03 12:45:00,82.65,82.65,82.64,82.65,18749.0,73.0102,73.0102,73.0013,73.0102,18749.0
2021-03-03 12:50:00,82.65,82.65,82.64,82.65,33432.0,73.0102,73.0102,73.0013,73.0102,33432.0
2021-03-03 12:55:00,82.65,82.65,82.64,82.65,50821.0,73.0102,73.0102,73.0013,73.0102,50821.0
2021-03-03 13:00:00,82.65,82.65,82.64,82.65,11615.0,73.0102,73.0102,73.0013,73.0102,11615.0
2021-03-03 13:05:00,82.65,82.65,82.64,82.65,16772.0,73.0102,73.0102,73.0013,73.0102,16772.0
2021-03-03 13:10:00,82.65,82.65,82.64,82.64,5843.0,73.0102,73.0102,73.0013,73.0013,5843.0
2021-03-03 13:15:00,82.65,82.65,82.64,82.65,8676.0,73.0102,73.0102,73.0013,73.0102,8676.0
2021-03-03 13:20:00,82.65,82.66,82.65,82.66,65689.0,73.0102,73.019,73.0102,73.019,65689.0
2021-03-03 13:25:00,82.66,82.66,82.65,82.65,6031.0,73.019,73.019,73.0102,73.0102,6031.0
2021-03-03 13:30:00,82.65,82.66,82.65,82.66,19237.0,73.0102,73.019,73.0102,73.019,19237.0
2021-03-03 13:35:00,82.66,82.66,82.65,82.66,23987.0,73.019,73.019,73.0102,73.019,23987.0
2021-03-03 13:40:00,82.66,82.66,82.64,82.65,57682.0,73.019,73.019,73.0013,73.0102,57682.0
2021-03-03 13:45:00,82.65,82.65,82.64,82.65,21257.0,73.0102,73.0102,73.0013,73.0102,21257.0
2021-03-03 13:50:00,82.65,82.65,82.64,82.65,50075.0,73.0102,73.0102,73.0013,73.0102,50075.0
2021-03-03 13:55:00,82.65,82.65,82.64,82.65,24435.0,73.0102,73.0102,73.0013,73.0102,24435.0
2021-03-03 14:00:00,82.64,82.65,82.64,82.65,38383.0,73.0013,73.0102,73.0013,73.0102,38383.0
2021-03-03 14:05:00,82.64,82.65,82.64,82.65,12245.0,73.0013,73.0102,73.0013,73.0102,12245.0
2021-03-03 14:10:00,82.65,82.66,82.64,82.66,12865.0,73.0102,73.019,73.0013,73.019,12865.0
2021-03-03 14:15:00,82.66,82.66,82.64,82.65,13120.0,73.019,73.019,73.0013,73.0102,13120.0
2021-03-03 14:20:00,82.65,82.65,82.64,82.65,11039.0,73.0102,73.0102,73.0013,73.0102,11039.0
2021-03-03 14:25:00,82.65,82.65,82.64,82.65,49388.0,73.0102,73.0102,73.0013,73.0102,49388.0
2021-03-03 14:30:00,82.65,82.65,82.64,82.64,17415.0,73.0102,73.0102,73.0013,73.0013,17415.0
2021-03-03 14:35:00,82.65,82.65,82.64,82.65,35504.0,73.0102,73.0102,73.0013,73.0102,35504.0
2021-03-03 14:40:00,82.65,82.65,82.64,82.65,76077.0,73.0102,73.0102,73.0013,73.0102,76077.0
2021-03-03 14:45:00,82.65,82.65,82.64,82.65,22810.0,73.0102,73.0102,73.0013,73.0102,22810.0
2021-03-03 14:50:00,82.65,82.65,82.64,82.65,27892.0,73.0102,73.0102,73.0013,73.0102,27892.0
2021-03-03 14:55:00,82.64,82.65,82.64,82.65,16670.0,73.0013,73.0102,73.0013,73.0102,16670.0
2021-03-03 15:00:00,82.65,82.65,82.64,82.65,8807.0,73.0102,73.0102,73.0013,73.0102,8807.0
2021-03-03 15:05:00,82.65,82.65,82.64,82.65,29068.0,73.0102,73.0102,73.0013,73.0102,29068.0
2021-03-03 15:10:00,82.65,82.65,82.64,82.65,23506.0,73.0102,73.0102,73.0013,73.0102,23506.0
2021-03-03 15:15:00,82.65,82.65,82.64,82.65,17539.0,73.0102,73.0102,73.0013,73.0102,17539.0
2021-03-03 15:20:00,82.64,82.65,82.64,82.64,46072.0,73.0013,73.0102,73.0013,73.0013,46072.0
2021-03-03 15:25:00,82.65,82.65,82.64,82.64,32633.0,73.0102,73.0102,73.0013,73.0013,32633.0
2021-03-03 15:30:00,82.65,82.65,82.63,82.63,103926.0,73.0102,73.0102,72.9925,72.9925,103926.0
2021-03-03 15:35:00,82.63,82.64,82.62,82.63,39756.0,72.9925,73.0013,72.9837,72.9925,39756.0
2021-03-03 15:40:00,82.63,82.63,82.62,82.63,38445.0,72.9925,72.9925,72.9837,72.9925,38445.0
2021-03-03 15:45:00,82.62,82.63,82.62,82.63,48536.0,72.9837,72.9925,72.9837,72.9925,48536.0
2021-03-03 15:50:00,82.63,82.63,82.62,82.63,54918.0,72.9925,72.9925,72.9837,72.9925,54918.0
2021-03-03 15:55:00,82.63,82.63,82.62,82.62,116364.0,72.9925,72.9925,72.9837,72.9837,116364.0
2021-03-04 09:30:00,82.61,82.65,82.6,82.65,43863.0,72.9748,73.0102,72.966,73.0102,43863.0
2021-03-04 09:35:00,82.64,82.65,82.64,82.65,19837.0,73.0013,73.0102,73.0013,73.0102,19837.0
2021-03-04 09:40:00,82.65,82.65,82.64,82.65,13989.0,73.0102,73.0102,73.0013,73.0102,13989.0
2021-03-04 09:45:00,82.65,82.65,82.63,82.63,20406.0,73.0102,73.0102,72.9925,72.9925,20406.0
2021-03-04 09:50:00,82.64,82.64,82.63,82.63,14690.0,73.0013,73.0013,72.9925,72.9925,14690.0
2021-03-04 09:55:00,82.64,82.64,82.62,82.64,16870.0,73.0013,73.0013,72.9837,73.0013,16870.0
2021-03-04 10:00:00,82.64,82.65,82.63,82.65,21108.0,73.0013,73.0102,72.9925,73.0102,21108.0
2021-03-04 10:05:00,82.64,82.65,82.64,82.65,9392.0,73.0013,73.0102,73.0013,73.0102,9392.0
2021-03-04 10:10:00,82.65,82.65,82.63,82.64,23772.0,73.0102,73.0102,72.9925,73.0013,23772.0
2021-03-04 10:15:00,82.65,82.65,82.64,82.64,6291.0,73.0102,73.0102,73.0013,73.0013,6291.0
2021-03-04 10:20:00,82.64,82.65,82.64,82.65,14188.0,73.0013,73.0102,73.0013,73.0102,14188.0
2021-03-04 10:25:00,82.64,82.65,82.64,82.65,23138.0,73.0013,73.0102,73.0013,73.0102,23138.0
2021-03-04 10:30:00,82.64,82.65,82.64,82.65,32071.0,73.0013,73.0102,73.0013,73.0102,32071.0
2021-03-04 10:35:00,82.65,82.65,82.64,82.65,9111.0,73.0102,73.0102,73.0013,73.0102,9111.0
2021-03-04 10:40:00,82.64,82.65,82.64,82.64,22057.0,73.0013,73.0102,73.0013,73.0013,22057.0
2021-03-04 10:45:00,82.64,82.65,82.64,82.65,50353.0,73.0013,73.0102,73.0013,73.0102,50353.0
2021-03-04 10:50:00,82.65,82.65,82.64,82.65,12878.0,73.0102,73.0102,73.0013,73.0102,12878.0
2021-03-04 10:55:00,82.65,82.65,82.64,82.64,54483.0,73.0102,73.0102,73.0013,73.0013,54483.0
2021-03-04 11:00:00,82.64,82.65,82.64,82.65,18192.0,73.0013,73.0102,73.0013,73.0102,18192.0
2021-03-04 11:05:00,82.65,82.65,82.64,82.65,25570.0,73.0102,73.0102,73.0013,73.0102,25570.0
2021-03-04 11:10:00,82.65,82.65,82.64,82.64,17324.0,73.0102,73.0102,73.0013,73.0013,17324.0
2021-03-04 11:15:00,82.65,82.65,82.64,82.65,32702.0,73.0102,73.0102,73.0013,73.0102,32702.0
2021-03-04 11:20:00,82.65,82.65,82.64,82.65,57509.0,73.0102,73.0102,73.0013,73.0102,57509.0
2021-03-04 11:25:00,82.65,82.65,82.64,82.64,32849.0,73.0102,73.0102,73.0013,73.0013,32849.0
2021-03-04 11:30:00,82.64,82.65,82.64,82.65,67568.0,73.0013,73.0102,73.0013,73.0102,67568.0
2021-03-04 11:35:00,82.64,82.65,82.64,82.64,7176.0,73.0013,73.0102,73.0013,73.0013,7176.0
2021-03-04 11:40:00,82.64,82.65,82.64,82.65,15210.0,73.0013,73.0102,73.0013,73.0102,15210.0
2021-03-04 11:45:00,82.64,82.65,82.64,82.64,3157.0,73.0013,73.0102,73.0013,73.0013,3157.0
2021-03-04 11:50:00,82.65,82.66,82.64,82.66,22960.0,73.0102,73.019,73.0013,73.019,22960.0
2021-03-04 11:55:00,82.66,82.66,82.65,82.65,20618.0,73.019,73.019,73.0102,73.0102,20618.0
2021-03-04 12:00:00,82.65,82.66,82.65,82.66,14589.0,73.0102,73.019,73.0102,73.019,14589.0
2021-03-04 12:05:00,82.66,82.66,82.65,82.65,2673.0,73.019,73.019,73.0102,73.0102,2673.0
2021-03-04 12:10:00,82.66,82.66,82.62,82.64,260439.0,73.019,73.019,72.9837,73.0013,260439.0
2021-03-04 12:15:00,82.65,82.66,82.63,82.64,40097.0,73.0102,73.019,72.9925,73.0013,40097.0
2021-03-04 12:20:00,82.64,82.64,82.61,82.62,30165.0,73.0013,73.0013,72.9748,72.9837,30165.0
2021-03-04 12:25:00,82.62,82.62,82.58,82.61,52335.0,72.9837,72.9837,72.9483,72.9748,52335.0
2021-03-04 12:30:00,82.61,82.61,82.59,82.59,15453.0,72.9748,72.9748,72.9572,72.9572,15453.0
2021-03-04 12:35:00,82.59,82.6,82.58,82.58,31125.0,72.9572,72.966,72.9483,72.9483,31125.0
2021-03-04 12:40:00,82.59,82.62,82.59,82.59,44682.0,72.9572,72.9837,72.9572,72.9572,44682.0
2021-03-04 12:45:00,82.59,82.6,82.58,82.59,47338.0,72.9572,72.966,72.9483,72.9572,47338.0
2021-03-04 12:50:00,82.59,82.6,82.57,82.58,29600.0,72.9572,72.966,72.9395,72.9483,29600.0
2021-03-04 12:55:00,82.59,82.59,82.56,82.57,78761.0,72.9572,72.9572,72.9307,72.9395,78761.0
2021-03-04 13:00:00,82.57,82.59,82.56,82.57,65622.0,72.9395,72.9572,72.9307,72.9395,65622.0
2021-03-04 13:05:00,82.58,82.58,82.55,82.55,39743.0,72.9483,72.9483,72.9218,72.9218,39743.0
2021-03-04 13:10:00,82.55,82.56,82.54,82.54,43498.0,72.9218,72.9307,72.913,72.913,43498.0
2021-03-04 13:15:00,82.54,82.57,82.54,82.56,17383.0,72.913,72.9395,72.913,72.9307,17383.0
2021-03-04 13:20:00,82.56,82.56,82.54,82.56,36236.0,72.9307,72.9307,72.913,72.9307,36236.0
2021-03-04 13:25:00,82.56,82.57,82.55,82.56,31265.0,72.9307,72.9395,72.9218,72.9307,31265.0
2021-03-04 13:30:00,82.57,82.57,82.55,82.55,24318.0,72.9395,72.9395,72.9218,72.9218,24318.0
2021-03-04 13:35:00,82.56,82.56,82.54,82.56,117726.0,72.9307,72.9307,72.913,72.9307,117726.0
2021-03-04 13:40:00,82.56,82.56,82.54,82.54,39466.0,72.9307,72.9307,72.913,72.913,39466.0
2021-03-04 13:45:00,82.55,82.55,82.54,82.54,32680.0,72.9218,72.9218,72.913,72.913,32680.0
2021-03-04 13:50:00,82.55,82.55,82.5,82.51,32331.0,72.9218,72.9218,72.8777,72.8865,32331.0
2021-03-04 13:55:00,82.51,82.52,82.5,82.51,41129.0,72.8865,72.8953,72.8777,72.8865,41129.0
2021-03-04 14:00:00,82.51,82.53,82.51,82.52,38643.0,72.8865,72.9042,72.8865,72.8953,38643.0
2021-03-04 14:05:00,82.52,82.54,82.51,82.53,45710.0,72.8953,72.913,72.8865,72.9042,45710.0
2021-03-04 14:10:00,82.53,82.54,82.52,82.54,19968.0,72.9042,72.913,72.8953,72.913,19968.0
2021-03-04 14:15:00,82.54,82.54,82.52,82.53,43829.0,72.913,72.913,72.8953,72.9042,43829.0
2021-03-04 14:20:00,82.53,82.53,82.51,82.51,68937.0,72.9042,72.9042,72.8865,72.8865,68937.0
2021-03-04 14:25:00,82.52,82.53,82.51,82.52,53871.0,72.8953,72.9042,72.8865,72.8953,53871.0
2021-03-04 14:30:00,82.52,82.53,82.51,82.51,25726.0,72.8953,72.9042,72.8865,72.8865,25726.0
2021-03-04 14:35:00,82.51,82.52,82.51,82.51,28104.0,72.8865,72.8953,72.8865,72.8865,28104.0
2021-03-04 14:40:00,82.51,82.52,82.51,82.52,31470.0,72.8865,72.8953,72.8865,72.8953,31470.0
2021-03-04 14:45:00,82.52,82.53,82.51,82.53,39910.0,72.8953,72.9042,72.8865,72.9042,39910.0
2021-03-04 14:50:00,82.53,82.53,82.52,82.53,22696.0,72.9042,72.9042,72.8953,72.9042,22696.0
2021-03-04 14:55:00,82.53,82.54,82.52,82.52,75441.0,72.9042,72.913,72.8953,72.8953,75441.0
2021-03-04 15:00:00,82.53,82.53,82.51,82.53,17766.0,72.9042,72.9042,72.8865,72.9042,17766.0
2021-03-04 15:05:00,82.53,82.54,82.51,82.52,71482.0,72.9042,72.913,72.8865,72.8953,71482.0
2021-03-04 15:10:00,82.52,82.53,82.51,82.52,23318.0,72.8953,72.9042,72.8865,72.8953,23318.0
2021-03-04 15:15:00,82.53,82.53,82.52,82.53,41030.0,72.9042,72.9042,72.8953,72.9042,41030.0
2021-03-04 15:20:00,82.52,82.53,82.52,82.53,82878.0,72.8953,72.9042,72.8953,72.9042,82878.0
2021-03-04 15:25:00,82.52,82.53,82.52,82.52,28269.0,72.8953,72.9042,72.8953,72.8953,28269.0
2021-03-04 15:30:00,82.52,82.54,82.52,82.54,30902.0,72.8953,72.913,72.8953,72.913,30902.0
2021-03-04 15:35:00,82.53,82.54,82.53,82.54,28798.0,72.9042,72.913,72.9042,72.913,28798.0
2021-03-04 15:40:00,82.54,82.54,82.52,82.54,94336.0,72.913,72.913,72.8953,72.913,94336.0
2021-03-04 15:45:00,82.53,82.54,82.53,82.54,34113.0,72.9042,72.913,72.9042,72.913,34113.0
2021-03-04 15:50:00,82.54,82.54,82.51,82.52,258637.0,72.913,72.913,72.8865,72.8953,258637.0
2021-03-04 15:55:00,82.52,82.52,82.51,82.51,92201.0,72.8953,72.8953,72.8865,72.8865,92201.0
2021-03-05 09:30:00,82.41,82.48,82.41,82.45,314450.0,72.7981,72.86,72.7981,72.8335,314450.0
2021-03-05 09:35:00,82.44,82.46,82.44,82.45,110553.0,72.8247,72.8423,72.8247,72.8335,110553.0
2021-03-05 09:40:00,82.44,82.45,82.44,82.45,43727.0,72.8247,72.8335,72.8247,72.8335,43727.0
2021-03-05 09:45:00,82.44,82.45,82.43,82.44,93154.0,72.8247,72.8335,72.8158,72.8247,93154.0
2021-03-05 09:50:00,82.44,82.44,82.42,82.42,71582.0,72.8247,72.8247,72.807,72.807,71582.0
2021-03-05 09:55:00,82.43,82.45,82.42,82.45,61298.0,72.8158,72.8335,72.807,72.8335,61298.0
2021-03-05 10:00:00,82.44,82.45,82.44,82.45,131429.0,72.8247,72.8335,72.8247,72.8335,131429.0
2021-03-05 10:05:00,82.45,82.47,82.44,82.45,146466.0,72.8335,72.8512,72.8247,72.8335,146466.0
2021-03-05 10:10:00,82.45,82.47,82.44,82.45,68526.0,72.8335,72.8512,72.8247,72.8335,68526.0
2021-03-05 10:15:00,82.45,82.47,82.44,82.47,47934.0,72.8335,72.8512,72.8247,72.8512,47934.0
2021-03-05 10:20:00,82.47,82.47,82.44,82.45,22073.0,72.8512,72.8512,72.8247,72.8335,22073.0
2021-03-05 10:25:00,82.45,82.47,82.44,82.44,291524.0,72.8335,72.8512,72.8247,72.8247,291524.0
2021-03-05 10:30:00,82.44,82.45,82.43,82.44,129391.0,72.8247,72.8335,72.8158,72.8247,129391.0
2021-03-05 10:35:00,82.44,82.45,82.43,82.44,79724.0,72.8247,72.8335,72.8158,72.8247,79724.0
2021-03-05 10:40:00,82.44,82.44,82.42,82.43,47057.0,72.8247,72.8247,72.807,72.8158,47057.0
2021-03-05 10:45:00,82.42,82.43,82.42,82.43,15313.0,72.807,72.8158,72.807,72.8158,15313.0
2021-03-05 10:50:00,82.43,82.43,82.41,82.41,31224.0,72.8158,72.8158,72.7981,72.7981,31224.0
2021-03-05 10:55:00,82.42,82.42,82.4,82.4,37482.0,72.807,72.807,72.7893,72.7893,37482.0
2021-03-05 11:00:00,82.4,82.41,82.39,82.39,81962.0,72.7893,72.7981,72.7805,72.7805,81962.0
2021-03-05 11:05:00,82.39,82.4,82.39,82.39,25663.0,72.7805,72.7893,72.7805,72.7805,25663.0
2021-03-05 11:10:00,82.39,82.41,82.39,82.41,20830.0,72.7805,72.7981,72.7805,72.7981,20830.0
2021-03-05 11:15:00,82.4,82.41,82.4,82.4,13939.0,72.7893,72.7981,72.7893,72.7893,13939.0
2021-03-05 11:20:00,82.41,82.41,82.4,82.4,31912.0,72.7981,72.7981,72.7893,72.7893,31912.0
2021-03-05 11:25:00,82.4,82.41,82.4,82.4,23335.0,72.7893,72.7981,72.7893,72.7893,23335.0
2021-03-05 11:30:00,82.41,82.41,82.4,82.4,15463.0,72.7981,72.7981,72.7893,72.7893,15463.0
2021-03-05 11:35:00,82.4,82.41,82.4,82.41,76207.0,72.7893,72.7981,72.7893,72.7981,76207.0
2021-03-05 11:40:00,82.41,82.42,82.4,82.42,55221.0,72.7981,72.807,72.7893,72.807,55221.0
2021-03-05 11:45:00,82.42,82.42,82.4,82.41,160681.0,72.807,72.807,72.7893,72.7981,160681.0
2021-03-05 11:50:00,82.41,82.42,82.4,82.42,77495.0,72.7981,72.807,72.7893,72.807,77495.0
2021-03-05 11:55:00,82.42,82.42,82.41,82.42,102710.0,72.807,72.807,72.7981,72.807,102710.0
2021-03-05 12:00:00,82.42,82.43,82.39,82.43,368729.0,72.807,72.8158,72.7805,72.8158,368729.0
2021-03-05 12:05:00,82.42,82.43,82.42,82.42,137113.0,72.807,72.8158,72.807,72.807,137113.0
2021-03-05 12:10:00,82.42,82.43,82.42,82.42,35321.0,72.807,72.8158,72.807,72.807,35321.0
2021-03-05 12:15:00,82.42,82.43,82.42,82.42,22277.0,72.807,72.8158,72.807,72.807,22277.0
2021-03-05 12:20:00,82.42,82.43,82.42,82.43,20926.0,72.807,72.8158,72.807,72.8158,20926.0
2021-03-05 12:25:00,82.42,82.44,82.42,82.44,11549.0,72.807,72.8247,72.807,72.8247,11549.0
2021-03-05 12:30:00,82.44,82.44,82.43,82.43,18394.0,72.8247,72.8247,72.8158,72.8158,18394.0
2021-03-05 12:35:00,82.43,82.45,82.43,82.44,37509.0,72.8158,72.8335,72.8158,72.8247,37509.0
2021-03-05 12:40:00,82.45,82.45,82.44,82.44,31363.0,72.8335,72.8335,72.8247,72.8247,31363.0
2021-03-05 12:45:00,82.44,82.45,82.44,82.45,30031.0,72.8247,72.8335,72.8247,72.8335,30031.0
2021-03-05 12:50:00,82.45,82.46,82.44,82.45,30765.0,72.8335,72.8423,72.8247,72.8335,30765.0
2021-03-05 12:55:00,82.45,82.46,82.45,82.45,21409.0,72.8335,72.8423,72.8335,72.8335,21409.0
2021-03-05 13:00:00,82.45,82.47,82.45,82.46,17914.0,72.8335,72.8512,72.8335,72.8423,17914.0
2021-03-05 13:05:00,82.47,82.47,82.46,82.47,26539.0,72.8512,72.8512,72.8423,72.8512,26539.0
2021-03-05 13:10:00,82.47,82.47,82.46,82.47,9009.0,72.8512,72.8512,72.8423,72.8512,9009.0
2021-03-05 13:15:00,82.47,82.49,82.46,82.48,14524.0,72.8512,72.8688,72.8423,72.86,14524.0
2021-03-05 13:20:00,82.48,82.49,82.48,82.48,28289.0,72.86,72.8688,72.86,72.86,28289.0
2021-03-05 13:25:00,82.48,82.49,82.47,82.47,99535.0,72.86,72.8688,72.8512,72.8512,99535.0
2021-03-05 13:30:00,82.48,82.48,82.47,82.47,15734.0,72.86,72.86,72.8512,72.8512,15734.0
2021-03-05 13:35:00,82.48,82.48,82.47,82.48,66553.0,72.86,72.86,72.8512,72.86,66553.0
2021-03-05 13:40:00,82.48,82.48,82.47,82.48,11447.0,72.86,72.86,72.8512,72.86,11447.0
2021-03-05 13:45:00,82.47,82.48,82.47,82.48,22807.0,72.8512,72.86,72.8512,72.86,22807.0
2021-03-05 13:50:00,82.48,82.48,82.46,82.46,70314.0,72.86,72.86,72.8423,72.8423,70314.0
2021-03-05 13:55:00,82.46,82.47,82.46,82.47,26866.0,72.8423,72.8512,72.8423,72.8512,26866.0
2021-03-05 14:00:00,82.46,82.47,82.46,82.47,24092.0,72.8423,72.8512,72.8423,72.8512,24092.0
2021-03-05 14:05:00,82.47,82.47,82.46,82.47,24665.0,72.8512,72.8512,72.8423,72.8512,24665.0
2021-03-05 14:10:00,82.47,82.47,82.45,82.45,74016.0,72.8512,72.8512,72.8335,72.8335,74016.0
2021-03-05 14:15:00,82.45,82.46,82.44,82.45,23816.0,72.8335,72.8423,72.8247,72.8335,23816.0
2021-03-05 14:20:00,82.44,82.45,82.44,82.44,21500.0,72.8247,72.8335,72.8247,72.8247,21500.0
2021-03-05 14:25:00,82.44,82.45,82.44,82.44,17416.0,72.8247,72.8335,72.8247,72.8247,17416.0
2021-03-05 14:30:00,82.45,82.45,82.44,82.44,19587.0,72.8335,72.8335,72.8247,72.8247,19587.0
2021-03-05 14:35:00,82.45,82.45,82.44,82.45,8760.0,72.8335,72.8335,72.8247,72.8335,8760.0
2021-03-05 14:40:00,82.45,82.45,82.44,82.45,17489.0,72.8335,72.8335,72.8247,72.8335,17489.0
2021-03-05 14:45:00,82.45,82.45,82.44,82.45,20079.0,72.8335,72.8335,72.8247,72.8335,20079.0
2021-03-05 14:50:00,82.44,82.45,82.44,82.45,26399.0,72.8247,72.8335,72.8247,72.8335,26399.0
2021-03-05 14:55:00,82.45,82.46,82.44,82.45,57273.0,72.8335,72.8423,72.8247,72.8335,57273.0
2021-03-05 15:00:00,82.45,82.46,82.45,82.45,18660.0,72.8335,72.8423,72.8335,72.8335,18660.0
2021-03-05 15:05:00,82.46,82.46,82.45,82.45,35600.0,72.8423,72.8423,72.8335,72.8335,35600.0
2021-03-05 15:10:00,82.45,82.46,82.45,82.45,19764.0,72.8335,72.8423,72.8335,72.8335,19764.0
2021-03-05 15:15:00,82.45,82.46,82.45,82.45,24493.0,72.8335,72.8423,72.8335,72.8335,24493.0
2021-03-05 15:20:00,82.45,82.46,82.45,82.46,34936.0,72.8335,72.8423,72.8335,72.8423,34936.0
2021-03-05 15:25:00,82.45,82.46,82.45,82.46,83618.0,72.8335,72.8423,72.8335,72.8423,83618.0
2021-03-05 15:30:00,82.45,82.47,82.45,82.47,51252.0,72.8335,72.8512,72.8335,72.8512,51252.0
2021-03-05 15:35:00,82.47,82.48,82.46,82.48,66055.0,72.8512,72.86,72.8423,72.86,66055.0
2021-03-05 15:40:00,82.48,82.48,82.47,82.48,87495.0,72.86,72.86,72.8512,72.86,87495.0
2021-03-05 15:45:00,82.48,82.48,82.47,82.48,61903.0,72.86,72.86,72.8512,72.86,61903.0
2021-03-05 15:50:00,82.48,82.49,82.47,82.48,108685.0,72.86,72.8688,72.8512,72.86,108685.0
2021-03-05 15:55:00,82.48,82.49,82.47,82.48,200239.0,72.86,72.8688,72.8512,72.86,200239.0
2021-03-08 09:30:00,82.44,82.46,82.3,82.37,186147.0,72.8247,72.8423,72.701,72.7628,186147.0
2021-03-08 09:35:00,82.37,82.38,82.37,82.38,20851.0,72.7628,72.7716,72.7628,72.7716,20851.0
2021-03-08 09:40:00,82.38,82.38,82.37,82.38,12936.0,72.7716,72.7716,72.7628,72.7716,12936.0
2021-03-08 09:45:00,82.38,82.39,82.37,82.38,33382.0,72.7716,72.7805,72.7628,72.7716,33382.0
2021-03-08 09:50:00,82.38,82.4,82.38,82.38,57668.0,72.7716,72.7893,72.7716,72.7716,57668.0
2021-03-08 09:55:00,82.38,82.39,82.36,82.36,75833.0,72.7716,72.7805,72.754,72.754,75833.0
2021-03-08 10:00:00,82.36,82.37,82.35,82.36,87724.0,72.754,72.7628,72.7451,72.754,87724.0
2021-03-08 10:05:00,82.36,82.37,82.35,82.37,103547.0,72.754,72.7628,72.7451,72.7628,103547.0
2021-03-08 10:10:00,82.37,82.37,82.35,82.36,32500.0,72.7628,72.7628,72.7451,72.754,32500.0
2021-03-08 10:15:00,82.35,82.36,82.35,82.36,15920.0,72.7451,72.754,72.7451,72.754,15920.0
2021-03-08 10:20:00,82.36,82.37,82.35,82.37,92561.0,72.754,72.7628,72.7451,72.7628,92561.0
2021-03-08 10:25:00,82.37,82.37,82.36,82.36,49299.0,72.7628,72.7628,72.754,72.754,49299.0
2021-03-08 10:30:00,82.36,82.37,82.36,82.36,14779.0,72.754,72.7628,72.754,72.754,14779.0
2021-03-08 10:35:00,82.36,82.37,82.35,82.36,21578.0,72.754,72.7628,72.7451,72.754,21578.0
2021-03-08 10:40:00,82.36,82.36,82.35,82.36,11275.0,72.754,72.754,72.7451,72.754,11275.0
2021-03-08 10:45:00,82.36,82.36,82.34,82.34,50491.0,72.754,72.754,72.7363,72.7363,50491.0
2021-03-08 10:50:00,82.35,82.35,82.34,82.34,16315.0,72.7451,72.7451,72.7363,72.7363,16315.0
2021-03-08 10:55:00,82.34,82.35,82.34,82.34,31143.0,72.7363,72.7451,72.7363,72.7363,31143.0
2021-03-08 11:00:00,82.34,82.35,82.34,82.35,30024.0,72.7363,72.7451,72.7363,72.7451,30024.0
2021-03-08 11:05:00,82.34,82.35,82.33,82.34,31224.0,72.7363,72.7451,72.7275,72.7363,31224.0
2021-03-08 11:10:00,82.33,82.34,82.33,82.33,26507.0,72.7275,72.7363,72.7275,72.7275,26507.0
2021-03-08 11:15:00,82.33,82.34,82.32,82.33,11019.0,72.7275,72.7363,72.7186,72.7275,11019.0
2021-03-08 11:20:00,82.33,82.33,82.32,82.33,24540.0,72.7275,72.7275,72.7186,72.7275,24540.0
2021-03-08 11:25:00,82.33,82.33,82.32,82.33,11679.0,72.7275,72.7275,72.7186,72.7275,11679.0
2021-03-08 11:30:00,82.32,82.33,82.32,82.33,28932.0,72.7186,72.7275,72.7186,72.7275,28932.0
2021-03-08 11:35:00,82.32,82.33,82.31,82.31,32968.0,72.7186,72.7275,72.7098,72.7098,32968.0
2021-03-08 11:40:00,82.31,82.32,82.31,82.32,31770.0,72.7098,72.7186,72.7098,72.7186,31770.0
2021-03-08 11:45:00,82.31,82.32,82.3,82.31,20503.0,72.7098,72.7186,72.701,72.7098,20503.0
2021-03-08 11:50:00,82.31,82.31,82.3,82.31,61276.0,72.7098,72.7098,72.701,72.7098,61276.0
2021-03-08 11:55:00,82.31,82.31,82.3,82.3,31572.0,72.7098,72.7098,72.701,72.701,31572.0
2021-03-08 12:00:00,82.3,82.3,82.29,82.29,27670.0,72.701,72.701,72.6921,72.6921,27670.0
2021-03-08 12:05:00,82.3,82.3,82.29,82.3,13660.0,72.701,72.701,72.6921,72.701,13660.0
2021-03-08 12:10:00,82.3,82.3,82.29,82.3,43746.0,72.701,72.701,72.6921,72.701,43746.0
2021-03-08 12:15:00,82.3,82.3,82.28,82.29,32806.0,72.701,72.701,72.6833,72.6921,32806.0
2021-03-08 12:20:00,82.29,82.29,82.28,82.28,14105.0,72.6921,72.6921,72.6833,72.6833,14105.0
2021-03-08 12:25:00,82.29,82.3,82.28,82.3,28055.0,72.6921,72.701,72.6833,72.701,28055.0
2021-03-08 12:30:00,82.29,82.3,82.29,82.3,50113.0,72.6921,72.701,72.6921,72.701,50113.0
2021-03-08 12:35:00,82.3,82.3,82.29,82.3,40831.0,72.701,72.701,72.6921,72.701,40831.0
2021-03-08 12:40:00,82.3,82.3,82.29,82.3,84236.0,72.701,72.701,72.6921,72.701,84236.0
2021-03-08 12:45:00,82.29,82.3,82.29,82.3,19474.0,72.6921,72.701,72.6921,72.701,19474.0
2021-03-08 12:50:00,82.29,82.3,82.29,82.3,15211.0,72.6921,72.701,72.6921,72.701,15211.0
2021-03-08 12:55:00,82.3,82.3,82.29,82.29,16657.0,72.701,72.701,72.6921,72.6921,16657.0
2021-03-08 13:00:00,82.29,82.3,82.29,82.29,21102.0,72.6921,72.701,72.6921,72.6921,21102.0
2021-03-08 13:05:00,82.3,82.3,82.29,82.3,11361.0,72.701,72.701,72.6921,72.701,11361.0
2021-03-08 13:10:00,82.3,82.3,82.29,82.3,18617.0,72.701,72.701,72.6921,72.701,18617.0
2021-03-08 13:15:00,82.3,82.3,82.29,82.3,24240.0,72.701,72.701,72.6921,72.701,24240.0
2021-03-08 13:20:00,82.3,82.3,82.29,82.3,59164.0,72.701,72.701,72.6921,72.701,59164.0
2021-03-08 13:25:00,82.3,82.3,82.29,82.3,61682.0,72.701,72.701,72.6921,72.701,61682.0
2021-03-08 13:30:00,82.3,82.3,82.29,82.3,5678.0,72.701,72.701,72.6921,72.701,5678.0
2021-03-08 13:35:00,82.29,82.3,82.29,82.3,14465.0,72.6921,72.701,72.6921,72.701,14465.0
2021-03-08 13:40:00,82.3,82.3,82.29,82.29,16542.0,72.701,72.701,72.6921,72.6921,16542.0
2021-03-08 13:45:00,82.3,82.3,82.29,82.3,8021.0,72.701,72.701,72.6921,72.701,8021.0
2021-03-08 13:50:00,82.29,82.3,82.27,82.28,16951.0,72.6921,72.701,72.6745,72.6833,16951.0
2021-03-08 13:55:00,82.27,82.27,82.26,82.26,10554.0,72.6745,72.6745,72.6656,72.6656,10554.0
2021-03-08 14:00:00,82.27,82.27,82.25,82.27,158402.0,72.6745,72.6745,72.6568,72.6745,158402.0
2021-03-08 14:05:00,82.26,82.27,82.26,82.27,27448.0,72.6656,72.6745,72.6656,72.6745,27448.0
2021-03-08 14:10:00,82.26,82.27,82.26,82.27,15345.0,72.6656,72.6745,72.6656,72.6745,15345.0
2021-03-08 14:15:00,82.27,82.27,82.26,82.27,16027.0,72.6745,72.6745,72.6656,72.6745,16027.0
2021-03-08 14:20:00,82.27,82.27,82.26,82.27,124438.0,72.6745,72.6745,72.6656,72.6745,124438.0
2021-03-08 14:25:00,82.27,82.27,82.26,82.26,8946.0,72.6745,72.6745,72.6656,72.6656,8946.0
2021-03-08 14:30:00,82.27,82.27,82.26,82.27,46314.0,72.6745,72.6745,72.6656,72.6745,46314.0
2021-03-08 14:35:00,82.27,82.27,82.26,82.26,20713.0,72.6745,72.6745,72.6656,72.6656,20713.0
2021-03-08 14:40:00,82.26,82.27,82.25,82.25,107949.0,72.6656,72.6745,72.6568,72.6568,107949.0
2021-03-08 14:45:00,82.26,82.26,82.25,82.26,14924.0,72.6656,72.6656,72.6568,72.6656,14924.0
2021-03-08 14:50:00,82.25,82.26,82.24,82.25,25564.0,72.6568,72.6656,72.648,72.6568,25564.0
2021-03-08 14:55:00,82.25,82.25,82.23,82.23,217049.0,72.6568,72.6568,72.6391,72.6391,217049.0
2021-03-08 15:00:00,82.23,82.24,82.23,82.23,89099.0,72.6391,72.648,72.6391,72.6391,89099.0
2021-03-08 15:05:00,82.23,82.24,82.23,82.23,11991.0,72.6391,72.648,72.6391,72.6391,11991.0
2021-03-08 15:10:00,82.23,82.24,82.23,82.23,25414.0,72.6391,72.648,72.6391,72.6391,25414.0
2021-03-08 15:15:00,82.23,82.24,82.23,82.23,28182.0,72.6391,72.648,72.6391,72.6391,28182.0
2021-03-08 15:20:00,82.23,82.24,82.22,82.22,59197.0,72.6391,72.648,72.6303,72.6303,59197.0
2021-03-08 15:25:00,82.22,82.23,82.22,82.22,21380.0,72.6303,72.6391,72.6303,72.6303,21380.0
2021-03-08 15:30:00,82.22,82.24,82.18,82.21,358706.0,72.6303,72.648,72.595,72.6215,358706.0
2021-03-08 15:35:00,82.21,82.22,82.2,82.2,62898.0,72.6215,72.6303,72.6126,72.6126,62898.0
2021-03-08 15:40:00,82.2,82.22,82.2,82.21,168245.0,72.6126,72.6303,72.6126,72.6215,168245.0
2021-03-08 15:45:00,82.2,82.21,82.19,82.2,102014.0,72.6126,72.6215,72.6038,72.6126,102014.0
2021-03-08 15:50:00,82.2,82.2,82.19,82.19,148387.0,72.6126,72.6126,72.6038,72.6038,148387.0
2021-03-08 15:55:00,82.2,82.2,82.19,82.2,163993.0,72.6126,72.6126,72.6038,72.6126,163993.0
2021-03-09 09:30:00,82.22,82.25,82.21,82.24,75578.0,72.6303,72.6568,72.6215,72.648,75578.0
2021-03-09 09:35:00,82.25,82.25,82.24,82.25,116087.0,72.6568,72.6568,72.648,72.6568,116087.0
2021-03-09 09:40:00,82.24,82.25,82.24,82.24,25398.0,72.648,72.6568,72.648,72.648,25398.0
2021-03-09 09:45:00,82.24,82.25,82.23,82.25,82795.0,72.648,72.6568,72.6391,72.6568,82795.0
2021-03-09 09:50:00,82.24,82.25,82.24,82.24,14434.0,72.648,72.6568,72.648,72.648,14434.0
2021-03-09 09:55:00,82.25,82.25,82.24,82.25,25372.0,72.6568,72.6568,72.648,72.6568,25372.0
2021-03-09 10:00:00,82.25,82.25,82.24,82.25,72018.0,72.6568,72.6568,72.648,72.6568,72018.0
2021-03-09 10:05:00,82.25,82.27,82.24,82.25,341051.0,72.6568,72.6745,72.648,72.6568,341051.0
2021-03-09 10:10:00,82.25,82.27,82.24,82.26,339474.0,72.6568,72.6745,72.648,72.6656,339474.0
2021-03-09 10:15:00,82.26,82.26,82.25,82.26,57427.0,72.6656,72.6656,72.6568,72.6656,57427.0
2021-03-09 10:20:00,82.26,82.27,82.25,82.27,90847.0,72.6656,72.6745,72.6568,72.6745,90847.0
2021-03-09 10:25:00,82.27,82.27,82.26,82.27,41428.0,72.6745,72.6745,72.6656,72.6745,41428.0
2021-03-09 10:30:00,82.27,82.27,82.25,82.25,105863.0,72.6745,72.6745,72.6568,72.6568,105863.0
2021-03-09 10:35:00,82.26,82.26,82.25,82.26,85723.0,72.6656,72.6656,72.6568,72.6656,85723.0
2021-03-09 10:40:00,82.26,82.26,82.25,82.26,71746.0,72.6656,72.6656,72.6568,72.6656,71746.0
2021-03-09 10:45:00,82.26,82.26,82.25,82.26,100553.0,72.6656,72.6656,72.6568,72.6656,100553.0
2021-03-09 10:50:00,82.25,82.26,82.25,82.25,55384.0,72.6568,72.6656,72.6568,72.6568,55384.0
2021-03-09 10:55:00,82.26,82.26,82.25,82.25,76877.0,72.6656,72.6656,72.6568,72.6568,76877.0
2021-03-09 11:00:00,82.25,82.26,82.25,82.26,182344.0,72.6568,72.6656,72.6568,72.6656,182344.0
2021-03-09 11:05:00,82.26,82.26,82.25,82.26,68188.0,72.6656,72.6656,72.6568,72.6656,68188.0
2021-03-09 11:10:00,82.26,82.26,82.25,82.26,25657.0,72.6656,72.6656,72.6568,72.6656,25657.0
2021-03-09 11:15:00,82.26,82.26,82.25,82.26,37405.0,72.6656,72.6656,72.6568,72.6656,37405.0
2021-03-09 11:20:00,82.26,82.26,82.25,82.26,33776.0,72.6656,72.6656,72.6568,72.6656,33776.0
2021-03-09 11:25:00,82.26,82.26,82.25,82.26,29142.0,72.6656,72.6656,72.6568,72.6656,29142.0
2021-03-09 11:30:00,82.26,82.26,82.25,82.25,43063.0,72.6656,72.6656,72.6568,72.6568,43063.0
2021-03-09 11:35:00,82.25,82.27,82.25,82.27,116157.0,72.6568,72.6745,72.6568,72.6745,116157.0
2021-03-09 11:40:00,82.27,82.27,82.26,82.27,99931.0,72.6745,72.6745,72.6656,72.6745,99931.0
2021-03-09 11:45:00,82.27,82.27,82.26,82.27,20513.0,72.6745,72.6745,72.6656,72.6745,20513.0
2021-03-09 11:50:00,82.26,82.27,82.25,82.25,88518.0,72.6656,72.6745,72.6568,72.6568,88518.0
2021-03-09 11:55:00,82.26,82.26,82.25,82.26,51836.0,72.6656,72.6656,72.6568,72.6656,51836.0
2021-03-09 12:00:00,82.25,82.26,82.24,82.25,109669.0,72.6568,72.6656,72.648,72.6568,109669.0
2021-03-09 12:05:00,82.26,82.26,82.25,82.26,17378.0,72.6656,72.6656,72.6568,72.6656,17378.0
2021-03-09 12:10:00,82.26,82.26,82.25,82.26,16960.0,72.6656,72.6656,72.6568,72.6656,16960.0
2021-03-09 12:15:00,82.26,82.26,82.25,82.26,18272.0,72.6656,72.6656,72.6568,72.6656,18272.0
2021-03-09 12:20:00,82.26,82.26,82.25,82.26,104321.0,72.6656,72.6656,72.6568,72.6656,104321.0
2021-03-09 12:25:00,82.26,82.26,82.25,82.26,14512.0,72.6656,72.6656,72.6568,72.6656,14512.0
2021-03-09 12:30:00,82.26,82.26,82.25,82.26,9082.0,72.6656,72.6656,72.6568,72.6656,9082.0
2021-03-09 12:35:00,82.25,82.26,82.25,82.26,25184.0,72.6568,72.6656,72.6568,72.6656,25184.0
2021-03-09 12:40:00,82.25,82.26,82.25,82.26,25577.0,72.6568,72.6656,72.6568,72.6656,25577.0
2021-03-09 12:45:00,82.26,82.26,82.24,82.25,48692.0,72.6656,72.6656,72.648,72.6568,48692.0
2021-03-09 12:50:00,82.24,82.25,82.24,82.25,23023.0,72.648,72.6568,72.648,72.6568,23023.0
2021-03-09 12:55:00,82.25,82.25,82.24,82.25,19947.0,72.6568,72.6568,72.648,72.6568,19947.0
2021-03-09 13:00:00,82.24,82.26,82.24,82.26,33737.0,72.648,72.6656,72.648,72.6656,33737.0
2021-03-09 13:05:00,82.26,82.26,82.25,82.26,16860.0,72.6656,72.6656,72.6568,72.6656,16860.0
2021-03-09 13:10:00,82.26,82.26,82.25,82.26,31847.0,72.6656,72.6656,72.6568,72.6656,31847.0
2021-03-09 13:15:00,82.26,82.26,82.25,82.26,20594.0,72.6656,72.6656,72.6568,72.6656,20594.0
2021-03-09 13:20:00,82.26,82.27,82.25,82.27,30711.0,72.6656,72.6745,72.6568,72.6745,30711.0
2021-03-09 13:25:00,82.27,82.27,82.26,82.26,17269.0,72.6745,72.6745,72.6656,72.6656,17269.0
2021-03-09 13:30:00,82.26,82.27,82.26,82.27,9917.0,72.6656,72.6745,72.6656,72.6745,9917.0
2021-03-09 13:35:00,82.27,82.27,82.26,82.26,9454.0,72.6745,72.6745,72.6656,72.6656,9454.0
2021-03-09 13:40:00,82.27,82.27,82.26,82.26,81833.0,72.6745,72.6745,72.6656,72.6656,81833.0
2021-03-09 13:45:00,82.27,82.27,82.26,82.26,33136.0,72.6745,72.6745,72.6656,72.6656,33136.0
2021-03-09 13:50:00,82.27,82.28,82.26,82.28,58509.0,72.6745,72.6833,72.6656,72.6833,58509.0
2021-03-09 13:55:00,82.27,82.29,82.27,82.29,46362.0,72.6745,72.6921,72.6745,72.6921,46362.0
2021-03-09 14:00:00,82.29,82.29,82.28,82.28,89248.0,72.6921,72.6921,72.6833,72.6833,89248.0
2021-03-09 14:05:00,82.29,82.29,82.28,82.29,48918.0,72.6921,72.6921,72.6833,72.6921,48918.0
2021-03-09 14:10:00,82.29,82.29,82.28,82.29,27711.0,72.6921,72.6921,72.6833,72.6921,27711.0
2021-03-09 14:15:00,82.28,82.29,82.28,82.28,57615.0,72.6833,72.6921,72.6833,72.6833,57615.0
2021-03-09 14:20:00,82.29,82.29,82.27,82.27,55719.0,72.6921,72.6921,72.6745,72.6745,55719.0
2021-03-09 14:25:00,82.27,82.28,82.27,82.27,35407.0,72.6745,72.6833,72.6745,72.6745,35407.0
2021-03-09 14:30:00,82.27,82.28,82.27,82.27,31382.0,72.6745,72.6833,72.6745,72.6745,31382.0
2021-03-09 14:35:00,82.27,82.28,82.26,82.26,54683.0,72.6745,72.6833,72.6656,72.6656,54683.0
2021-03-09 14:40:00,82.26,82.27,82.26,82.26,33382.0,72.6656,72.6745,72.6656,72.6656,33382.0
2021-03-09 14:45:00,82.26,82.28,82.26,82.27,280015.0,72.6656,72.6833,72.6656,72.6745,280015.0
2021-03-09 14:50:00,82.27,82.27,82.26,82.27,84273.0,72.6745,72.6745,72.6656,72.6745,84273.0
2021-03-09 14:55:00,82.27,82.27,82.26,82.27,87602.0,72.6745,72.6745,72.6656,72.6745,87602.0
2021-03-09 15:00:00,82.26,82.27,82.26,82.27,41836.0,72.6656,72.6745,72.6656,72.6745,41836.0
2021-03-09 15:05:00,82.26,82.28,82.26,82.28,140450.0,72.6656,72.6833,72.6656,72.6833,140450.0
2021-03-09 15:10:00,82.27,82.28,82.27,82.27,23337.0,72.6745,72.6833,72.6745,72.6745,23337.0
2021-03-09 15:15:00,82.28,82.28,82.27,82.27,26697.0,72.6833,72.6833,72.6745,72.6745,26697.0
2021-03-09 15:20:00,82.27,82.28,82.26,82.27,100493.0,72.6745,72.6833,72.6656,72.6745,100493.0
2021-03-09 15:25:00,82.27,82.27,82.26,82.27,57121.0,72.6745,72.6745,72.6656,72.6745,57121.0
2021-03-09 15:30:00,82.27,82.27,82.26,82.27,45983.0,72.6745,72.6745,72.6656,72.6745,45983.0
2021-03-09 15:35:00,82.27,82.27,82.26,82.26,33108.0,72.6745,72.6745,72.6656,72.6656,33108.0
2021-03-09 15:40:00,82.26,82.27,82.25,82.26,109256.0,72.6656,72.6745,72.6568,72.6656,109256.0
2021-03-09 15:45:00,82.26,82.26,82.25,82.25,79343.0,72.6656,72.6656,72.6568,72.6568,79343.0
2021-03-09 15:50:00,82.26,82.26,82.25,82.26,75395.0,72.6656,72.6656,72.6568,72.6656,75395.0
2021-03-09 15:55:00,82.26,82.26,82.25,82.26,68132.0,72.6656,72.6656,72.6568,72.6656,68132.0
2021-03-10 09:30:00,82.25,82.28,82.25,82.27,99979.0,72.6568,72.6833,72.6568,72.6745,99979.0
2021-03-10 09:35:00,82.27,82.28,82.26,82.28,55129.0,72.6745,72.6833,72.6656,72.6833,55129.0
2021-03-10 09:40:00,82.28,82.32,82.28,82.32,115889.0,72.6833,72.7186,72.6833,72.7186,115889.0
2021-03-10 09:45:00,82.32,82.33,82.31,82.33,16183.0,72.7186,72.7275,72.7098,72.7275,16183.0
2021-03-10 09:50:00,82.33,82.34,82.33,82.34,6331.0,72.7275,72.7363,72.7275,72.7363,6331.0
2021-03-10 09:55:00,82.33,82.34,82.31,82.31,35471.0,72.7275,72.7363,72.7098,72.7098,35471.0
2021-03-10 10:00:00,82.31,82.32,82.3,82.32,14835.0,72.7098,72.7186,72.701,72.7186,14835.0
2021-03-10 10:05:00,82.31,82.32,82.31,82.32,23444.0,72.7098,72.7186,72.7098,72.7186,23444.0
2021-03-10 10:10:00,82.32,82.32,82.31,82.31,7952.0,72.7186,72.7186,72.7098,72.7098,7952.0
2021-03-10 10:15:00,82.32,82.32,82.31,82.31,22632.0,72.7186,72.7186,72.7098,72.7098,22632.0
2021-03-10 10:20:00,82.31,82.32,82.31,82.31,5361.0,72.7098,72.7186,72.7098,72.7098,5361.0
2021-03-10 10:25:00,82.32,82.32,82.31,82.31,10971.0,72.7186,72.7186,72.7098,72.7098,10971.0
2021-03-10 10:30:00,82.31,82.32,82.3,82.31,16543.0,72.7098,72.7186,72.701,72.7098,16543.0
2021-03-10 10:35:00,82.31,82.31,82.3,82.31,14833.0,72.7098,72.7098,72.701,72.7098,14833.0
2021-03-10 10:40:00,82.31,82.31,82.3,82.31,55372.0,72.7098,72.7098,72.701,72.7098,55372.0
2021-03-10 10:45:00,82.31,82.31,82.3,82.31,49266.0,72.7098,72.7098,72.701,72.7098,49266.0
2021-03-10 10:50:00,82.31,82.31,82.3,82.31,17934.0,72.7098,72.7098,72.701,72.7098,17934.0
2021-03-10 10:55:00,82.31,82.33,82.3,82.32,32657.0,72.7098,72.7275,72.701,72.7186,32657.0
2021-03-10 11:00:00,82.33,82.33,82.32,82.33,11713.0,72.7275,72.7275,72.7186,72.7275,11713.0
2021-03-10 11:05:00,82.33,82.33,82.32,82.32,9710.0,72.7275,72.7275,72.7186,72.7186,9710.0
2021-03-10 11:10:00,82.33,82.33,82.32,82.33,9303.0,72.7275,72.7275,72.7186,72.7275,9303.0
2021-03-10 11:15:00,82.33,82.33,82.32,82.33,12134.0,72.7275,72.7275,72.7186,72.7275,12134.0
2021-03-10 11:20:00,82.33,82.33,82.32,82.32,21765.0,72.7275,72.7275,72.7186,72.7186,21765.0
2021-03-10 11:25:00,82.33,82.33,82.32,82.33,12217.0,72.7275,72.7275,72.7186,72.7275,12217.0
2021-03-10 11:30:00,82.33,82.33,82.32,82.32,8446.0,72.7275,72.7275,72.7186,72.7186,8446.0
2021-03-10 11:35:00,82.33,82.33,82.32,82.33,5456.0,72.7275,72.7275,72.7186,72.7275,5456.0
2021-03-10 11:40:00,82.33,82.33,82.32,82.33,19776.0,72.7275,72.7275,72.7186,72.7275,19776.0
2021-03-10 11:45:00,82.32,82.33,82.32,82.33,11747.0,72.7186,72.7275,72.7186,72.7275,11747.0
2021-03-10 11:50:00,82.32,82.34,82.32,82.33,24312.0,72.7186,72.7363,72.7186,72.7275,24312.0
2021-03-10 11:55:00,82.34,82.34,82.33,82.33,13614.0,72.7363,72.7363,72.7275,72.7275,13614.0
2021-03-10 12:00:00,82.34,82.34,82.33,82.33,22516.0,72.7363,72.7363,72.7275,72.7275,22516.0
2021-03-10 12:05:00,82.34,82.34,82.33,82.34,13864.0,72.7363,72.7363,72.7275,72.7363,13864.0
2021-03-10 12:10:00,82.34,82.34,82.32,82.33,13535.0,72.7363,72.7363,72.7186,72.7275,13535.0
2021-03-10 12:15:00,82.32,82.33,82.32,82.33,11603.0,72.7186,72.7275,72.7186,72.7275,11603.0
2021-03-10 12:20:00,82.33,82.33,82.32,82.32,37419.0,72.7275,72.7275,72.7186,72.7186,37419.0
2021-03-10 12:25:00,82.33,82.33,82.32,82.33,13785.0,72.7275,72.7275,72.7186,72.7275,13785.0
2021-03-10 12:30:00,82.33,82.34,82.32,82.34,15589.0,72.7275,72.7363,72.7186,72.7363,15589.0
2021-03-10 12:35:00,82.34,82.35,82.33,82.34,14528.0,72.7363,72.7451,72.7275,72.7363,14528.0
2021-03-10 12:40:00,82.34,82.35,82.34,82.35,10646.0,72.7363,72.7451,72.7363,72.7451,10646.0
2021-03-10 12:45:00,82.34,82.35,82.34,82.35,5256.0,72.7363,72.7451,72.7363,72.7451,5256.0
2021-03-10 12:50:00,82.34,82.36,82.34,82.36,17906.0,72.7363,72.754,72.7363,72.754,17906.0
2021-03-10 12:55:00,82.35,82.36,82.35,82.36,5139.0,72.7451,72.754,72.7451,72.754,5139.0
2021-03-10 13:00:00,82.36,82.36,82.33,82.35,34976.0,72.754,72.754,72.7275,72.7451,34976.0
2021-03-10 13:05:00,82.36,82.38,82.35,82.38,54734.0,72.754,72.7716,72.7451,72.7716,54734.0
2021-03-10 13:10:00,82.38,82.38,82.37,82.37,19131.0,72.7716,72.7716,72.7628,72.7628,19131.0
2021-03-10 13:15:00,82.37,82.38,82.34,82.36,16242.0,72.7628,72.7716,72.7363,72.754,16242.0
2021-03-10 13:20:00,82.35,82.36,82.34,82.34,40711.0,72.7451,72.754,72.7363,72.7363,40711.0
2021-03-10 13:25:00,82.35,82.36,82.34,82.36,15692.0,72.7451,72.754,72.7363,72.754,15692.0
2021-03-10 13:30:00,82.36,82.36,82.35,82.36,34888.0,72.754,72.754,72.7451,72.754,34888.0
2021-03-10 13:35:00,82.36,82.36,82.34,82.36,40073.0,72.754,72.754,72.7363,72.754,40073.0
2021-03-10 13:40:00,82.36,82.37,82.35,82.37,116473.0,72.754,72.7628,72.7451,72.7628,116473.0
2021-03-10 13:45:00,82.37,82.37,82.36,82.37,31482.0,72.7628,72.7628,72.754,72.7628,31482.0
2021-03-10 13:50:00,82.37,82.37,82.36,82.37,19592.0,72.7628,72.7628,72.754,72.7628,19592.0
2021-03-10 13:55:00,82.37,82.37,82.36,82.37,27878.0,72.7628,72.7628,72.754,72.7628,27878.0
2021-03-10 14:00:00,82.36,82.37,82.36,82.37,22922.0,72.754,72.7628,72.754,72.7628,22922.0
2021-03-10 14:05:00,82.37,82.38,82.36,82.37,47505.0,72.7628,72.7716,72.754,72.7628,47505.0
2021-03-10 14:10:00,82.38,82.38,82.37,82.37,26274.0,72.7716,72.7716,72.7628,72.7628,26274.0
2021-03-10 14:15:00,82.37,82.38,82.37,82.38,17007.0,72.7628,72.7716,72.7628,72.7716,17007.0
2021-03-10 14:20:00,82.38,82.38,82.37,82.37,26615.0,72.7716,72.7716,72.7628,72.7628,26615.0
2021-03-10 14:25:00,82.38,82.38,82.37,82.38,36821.0,72.7716,72.7716,72.7628,72.7716,36821.0
2021-03-10 14:30:00,82.38,82.38,82.37,82.38,29867.0,72.7716,72.7716,72.7628,72.7716,29867.0
2021-03-10 14:35:00,82.38,82.38,82.36,82.37,133504.0,72.7716,72.7716,72.754,72.7628,133504.0
2021-03-10 14:40:00,82.36,82.37,82.36,82.36,14592.0,72.754,72.7628,72.754,72.754,14592.0
2021-03-10 14:45:00,82.36,82.37,82.36,82.37,19489.0,72.754,72.7628,72.754,72.7628,19489.0
2021-03-10 14:50:00,82.37,82.37,82.35,82.36,45057.0,72.7628,72.7628,72.7451,72.754,45057.0
2021-03-10 14:55:00,82.35,82.36,82.35,82.36,27578.0,72.7451,72.754,72.7451,72.754,27578.0
2021-03-10 15:00:00,82.36,82.36,82.35,82.36,16630.0,72.754,72.754,72.7451,72.754,16630.0
2021-03-10 15:05:00,82.36,82.36,82.35,82.35,12286.0,72.754,72.754,72.7451,72.7451,12286.0
2021-03-10 15:10:00,82.36,82.36,82.35,82.36,22426.0,72.754,72.754,72.7451,72.754,22426.0
2021-03-10 15:15:00,82.35,82.36,82.35,82.35,15122.0,72.7451,72.754,72.7451,72.7451,15122.0
2021-03-10 15:20:00,82.36,82.36,82.35,82.35,50847.0,72.754,72.754,72.7451,72.7451,50847.0
2021-03-10 15:25:00,82.36,82.36,82.35,82.36,17068.0,72.754,72.754,72.7451,72.754,17068.0
2021-03-10 15:30:00,82.35,82.36,82.35,82.36,18108.0,72.7451,72.754,72.7451,72.754,18108.0
2021-03-10 15:35:00,82.35,82.36,82.34,82.36,229413.0,72.7451,72.754,72.7363,72.754,229413.0
2021-03-10 15:40:00,82.35,82.36,82.35,82.36,29332.0,72.7451,72.754,72.7451,72.754,29332.0
2021-03-10 15:45:00,82.35,82.36,82.35,82.36,25780.0,72.7451,72.754,72.7451,72.754,25780.0
2021-03-10 15:50:00,82.36,82.36,82.35,82.35,58301.0,72.754,72.754,72.7451,72.7451,58301.0
2021-03-10 15:55:00,82.35,82.36,82.35,82.36,38228.0,72.7451,72.754,72.7451,72.754,38228.0
2021-03-11 09:30:00,82.41,82.42,82.39,82.41,83503.0,72.7981,72.807,72.7805,72.7981,83503.0
2021-03-11 09:35:00,82.42,82.42,82.4,82.41,151370.0,72.807,72.807,72.7893,72.7981,151370.0
2021-03-11 09:40:00,82.41,82.41,82.39,82.39,68919.0,72.7981,72.7981,72.7805,72.7805,68919.0
2021-03-11 09:45:00,82.4,82.4,82.39,82.4,20863.0,72.7893,72.7893,72.7805,72.7893,20863.0
2021-03-11 09:50:00,82.4,82.4,82.39,82.39,19811.0,72.7893,72.7893,72.7805,72.7805,19811.0
2021-03-11 09:55:00,82.4,82.4,82.39,82.4,19396.0,72.7893,72.7893,72.7805,72.7893,19396.0
2021-03-11 10:00:00,82.4,82.41,82.39,82.41,28011.0,72.7893,72.7981,72.7805,72.7981,28011.0
2021-03-11 10:05:00,82.41,82.41,82.39,82.4,20912.0,72.7981,72.7981,72.7805,72.7893,20912.0
2021-03-11 10:10:00,82.4,82.41,82.39,82.41,18983.0,72.7893,72.7981,72.7805,72.7981,18983.0
2021-03-11 10:15:00,82.4,82.42,82.37,82.37,27891.0,72.7893,72.807,72.7628,72.7628,27891.0
2021-03-11 10:20:00,82.38,82.4,82.37,82.4,24353.0,72.7716,72.7893,72.7628,72.7893,24353.0
2021-03-11 10:25:00,82.4,82.4,82.39,82.39,9340.0,72.7893,72.7893,72.7805,72.7805,9340.0
2021-03-11 10:30:00,82.4,82.4,82.39,82.39,17422.0,72.7893,72.7893,72.7805,72.7805,17422.0
2021-03-11 10:35:00,82.4,82.41,82.39,82.41,161341.0,72.7893,72.7981,72.7805,72.7981,161341.0
2021-03-11 10:40:00,82.41,82.41,82.4,82.4,99506.0,72.7981,72.7981,72.7893,72.7893,99506.0
2021-03-11 10:45:00,82.41,82.41,82.4,82.41,16465.0,72.7981,72.7981,72.7893,72.7981,16465.0
2021-03-11 10:50:00,82.41,82.42,82.4,82.41,160147.0,72.7981,72.807,72.7893,72.7981,160147.0
2021-03-11 10:55:00,82.4,82.42,82.4,82.42,14542.0,72.7893,72.807,72.7893,72.807,14542.0
2021-03-11 11:00:00,82.41,82.42,82.4,82.41,14883.0,72.7981,72.807,72.7893,72.7981,14883.0
2021-03-11 11:05:00,82.41,82.42,82.4,82.41,10083.0,72.7981,72.807,72.7893,72.7981,10083.0
2021-03-11 11:10:00,82.42,82.42,82.41,82.41,14087.0,72.807,72.807,72.7981,72.7981,14087.0
2021-03-11 11:15:00,82.42,82.42,82.41,82.42,31857.0,72.807,72.807,72.7981,72.807,31857.0
2021-03-11 11:20:00,82.42,82.43,82.41,82.42,47629.0,72.807,72.8158,72.7981,72.807,47629.0
2021-03-11 11:25:00,82.43,82.43,82.42,82.43,23130.0,72.8158,72.8158,72.807,72.8158,23130.0
2021-03-11 11:30:00,82.42,82.43,82.42,82.42,11497.0,72.807,72.8158,72.807,72.807,11497.0
2021-03-11 11:35:00,82.43,82.44,82.42,82.44,140337.0,72.8158,72.8247,72.807,72.8247,140337.0
2021-03-11 11:40:00,82.43,82.45,82.43,82.45,13232.0,72.8158,72.8335,72.8158,72.8335,13232.0
2021-03-11 11:45:00,82.45,82.45,82.44,82.44,16119.0,72.8335,72.8335,72.8247,72.8247,16119.0
2021-03-11 11:50:00,82.45,82.45,82.44,82.44,8757.0,72.8335,72.8335,72.8247,72.8247,8757.0
2021-03-11 11:55:00,82.44,82.45,82.44,82.44,12400.0,72.8247,72.8335,72.8247,72.8247,12400.0
2021-03-11 12:00:00,82.44,82.45,82.44,82.45,9040.0,72.8247,72.8335,72.8247,72.8335,9040.0
2021-03-11 12:05:00,82.45,82.45,82.44,82.45,18072.0,72.8335,72.8335,72.8247,72.8335,18072.0
2021-03-11 12:10:00,82.45,82.45,82.44,82.44,15193.0,72.8335,72.8335,72.8247,72.8247,15193.0
2021-03-11 12:15:00,82.45,82.45,82.44,82.45,10812.0,72.8335,72.8335,72.8247,72.8335,10812.0
2021-03-11 12:20:00,82.45,82.45,82.44,82.45,6963.0,72.8335,72.8335,72.8247,72.8335,6963.0
2021-03-11 12:25:00,82.45,82.45,82.43,82.44,23709.0,72.8335,72.8335,72.8158,72.8247,23709.0
2021-03-11 12:30:00,82.44,82.44,82.43,82.44,5613.0,72.8247,72.8247,72.8158,72.8247,5613.0
2021-03-11 12:35:00,82.44,82.44,82.43,82.43,8665.0,72.8247,72.8247,72.8158,72.8158,8665.0
2021-03-11 12:40:00,82.44,82.44,82.42,82.42,34679.0,72.8247,72.8247,72.807,72.807,34679.0
2021-03-11 12:45:00,82.43,82.43,82.42,82.42,11425.0,72.8158,72.8158,72.807,72.807,11425.0
2021-03-11 12:50:00,82.42,82.43,82.42,82.42,39755.0,72.807,72.8158,72.807,72.807,39755.0
2021-03-11 12:55:00,82.42,82.43,82.42,82.42,9109.0,72.807,72.8158,72.807,72.807,9109.0
2021-03-11 13:00:00,82.42,82.44,82.42,82.44,42684.0,72.807,72.8247,72.807,72.8247,42684.0
2021-03-11 13:05:00,82.44,82.46,82.44,82.45,83145.0,72.8247,72.8423,72.8247,72.8335,83145.0
2021-03-11 13:10:00,82.44,82.46,82.44,82.45,12809.0,72.8247,72.8423,72.8247,72.8335,12809.0
2021-03-11 13:15:00,82.44,82.45,82.43,82.44,8627.0,72.8247,72.8335,72.8158,72.8247,8627.0
2021-03-11 13:20:00,82.44,82.44,82.43,82.44,46990.0,72.8247,72.8247,72.8158,72.8247,46990.0
2021-03-11 13:25:00,82.44,82.44,82.43,82.44,49210.0,72.8247,72.8247,72.8158,72.8247,49210.0
2021-03-11 13:30:00,82.44,82.44,82.43,82.43,50700.0,72.8247,72.8247,72.8158,72.8158,50700.0
2021-03-11 13:35:00,82.44,82.44,82.43,82.44,106367.0,72.8247,72.8247,72.8158,72.8247,106367.0
2021-03-11 13:40:00,82.44,82.44,82.43,82.44,14159.0,72.8247,72.8247,72.8158,72.8247,14159.0
2021-03-11 13:45:00,82.43,82.44,82.43,82.44,24733.0,72.8158,72.8247,72.8158,72.8247,24733.0
2021-03-11 13:50:00,82.44,82.44,82.43,82.44,27748.0,72.8247,72.8247,72.8158,72.8247,27748.0
2021-03-11 13:55:00,82.44,82.46,82.44,82.45,33259.0,72.8247,72.8423,72.8247,72.8335,33259.0
2021-03-11 14:00:00,82.45,82.46,82.44,82.45,61764.0,72.8335,72.8423,72.8247,72.8335,61764.0
2021-03-11 14:05:00,82.45,82.46,82.44,82.45,18082.0,72.8335,72.8423,72.8247,72.8335,18082.0
2021-03-11 14:10:00,82.44,82.45,82.44,82.44,9647.0,72.8247,72.8335,72.8247,72.8247,9647.0
2021-03-11 14:15:00,82.44,82.45,82.44,82.45,41675.0,72.8247,72.8335,72.8247,72.8335,41675.0
2021-03-11 14:20:00,82.45,82.45,82.44,82.45,21669.0,72.8335,72.8335,72.8247,72.8335,21669.0
2021-03-11 14:25:00,82.45,82.45,82.44,82.45,17698.0,72.8335,72.8335,72.8247,72.8335,17698.0
2021-03-11 14:30:00,82.45,82.45,82.44,82.45,13317.0,72.8335,72.8335,72.8247,72.8335,13317.0
2021-03-11 14:35:00,82.45,82.45,82.44,82.44,21238.0,72.8335,72.8335,72.8247,72.8247,21238.0
2021-03-11 14:40:00,82.45,82.45,82.44,82.45,30290.0,72.8335,72.8335,72.8247,72.8335,30290.0
2021-03-11 14:45:00,82.44,82.45,82.44,82.45,24295.0,72.8247,72.8335,72.8247,72.8335,24295.0
2021-03-11 14:50:00,82.44,82.45,82.44,82.45,24339.0,72.8247,72.8335,72.8247,72.8335,24339.0
2021-03-11 14:55:00,82.45,82.45,82.44,82.44,22740.0,72.8335,72.8335,72.8247,72.8247,22740.0
2021-03-11 15:00:00,82.44,82.45,82.44,82.45,24394.0,72.8247,72.8335,72.8247,72.8335,24394.0
2021-03-11 15:05:00,82.45,82.45,82.44,82.45,26768.0,72.8335,72.8335,72.8247,72.8335,26768.0
2021-03-11 15:10:00,82.45,82.45,82.44,82.45,25745.0,72.8335,72.8335,72.8247,72.8335,25745.0
2021-03-11 15:15:00,82.45,82.45,82.44,82.45,20783.0,72.8335,72.8335,72.8247,72.8335,20783.0
2021-03-11 15:20:00,82.45,82.45,82.44,82.45,36263.0,72.8335,72.8335,72.8247,72.8335,36263.0
2021-03-11 15:25:00,82.45,82.45,82.44,82.45,35113.0,72.8335,72.8335,72.8247,72.8335,35113.0
2021-03-11 15:30:00,82.45,82.45,82.44,82.45,26005.0,72.8335,72.8335,72.8247,72.8335,26005.0
2021-03-11 15:35:00,82.45,82.45,82.44,82.45,27971.0,72.8335,72.8335,72.8247,72.8335,27971.0
2021-03-11 15:40:00,82.45,82.46,82.44,82.45,44627.0,72.8335,72.8423,72.8247,72.8335,44627.0
2021-03-11 15:45:00,82.45,82.46,82.45,82.45,43651.0,72.8335,72.8423,72.8335,72.8335,43651.0
2021-03-11 15:50:00,82.45,82.46,82.45,82.45,53715.0,72.8335,72.8423,72.8335,72.8335,53715.0
2021-03-11 15:55:00,82.45,82.46,82.44,82.44,73314.0,72.8335,72.8423,72.8247,72.8247,73314.0
2021-03-12 09:30:00,82.35,82.39,82.3,82.33,75363.0,72.7451,72.7805,72.701,72.7275,75363.0
2021-03-12 09:35:00,82.32,82.33,82.31,82.33,40324.0,72.7186,72.7275,72.7098,72.7275,40324.0
2021-03-12 09:40:00,82.32,82.34,82.32,82.34,3700.0,72.7186,72.7363,72.7186,72.7363,3700.0
2021-03-12 09:45:00,82.34,82.34,82.32,82.33,17059.0,72.7363,72.7363,72.7186,72.7275,17059.0
2021-03-12 09:50:00,82.33,82.33,82.32,82.32,17292.0,72.7275,72.7275,72.7186,72.7186,17292.0
2021-03-12 09:55:00,82.33,82.33,82.32,82.33,11096.0,72.7275,72.7275,72.7186,72.7275,11096.0
2021-03-12 10:00:00,82.33,82.33,82.32,82.33,21940.0,72.7275,72.7275,72.7186,72.7275,21940.0
2021-03-12 10:05:00,82.33,82.33,82.31,82.31,34980.0,72.7275,72.7275,72.7098,72.7098,34980.0
2021-03-12 10:10:00,82.31,82.32,82.31,82.31,13152.0,72.7098,72.7186,72.7098,72.7098,13152.0
2021-03-12 10:15:00,82.32,82.32,82.3,82.31,35932.0,72.7186,72.7186,72.701,72.7098,35932.0
2021-03-12 10:20:00,82.3,82.31,82.3,82.3,19294.0,72.701,72.7098,72.701,72.701,19294.0
2021-03-12 10:25:00,82.3,82.31,82.29,82.3,21811.0,72.701,72.7098,72.6921,72.701,21811.0
2021-03-12 10:30:00,82.3,82.31,82.29,82.3,27801.0,72.701,72.7098,72.6921,72.701,27801.0
2021-03-12 10:35:00,82.31,82.31,82.3,82.3,41513.0,72.7098,72.7098,72.701,72.701,41513.0
2021-03-12 10:40:00,82.3,82.32,82.3,82.31,22632.0,72.701,72.7186,72.701,72.7098,22632.0
2021-03-12 10:45:00,82.31,82.32,82.31,82.32,59685.0,72.7098,72.7186,72.7098,72.7186,59685.0
2021-03-12 10:50:00,82.31,82.32,82.29,82.29,33315.0,72.7098,72.7186,72.6921,72.6921,33315.0
2021-03-12 10:55:00,82.3,82.3,82.29,82.3,9873.0,72.701,72.701,72.6921,72.701,9873.0
2021-03-12 11:00:00,82.3,82.3,82.29,82.3,25376.0,72.701,72.701,72.6921,72.701,25376.0
2021-03-12 11:05:00,82.29,82.31,82.29,82.31,23389.0,72.6921,72.7098,72.6921,72.7098,23389.0
2021-03-12 11:10:00,82.3,82.31,82.29,82.3,99942.0,72.701,72.7098,72.6921,72.701,99942.0
2021-03-12 11:15:00,82.3,82.3,82.29,82.29,46081.0,72.701,72.701,72.6921,72.6921,46081.0
2021-03-12 11:20:00,82.3,82.3,82.29,82.3,55843.0,72.701,72.701,72.6921,72.701,55843.0
2021-03-12 11:25:00,82.3,82.3,82.29,82.3,22454.0,72.701,72.701,72.6921,72.701,22454.0
2021-03-12 11:30:00,82.3,82.3,82.29,82.3,17209.0,72.701,72.701,72.6921,72.701,17209.0
2021-03-12 11:35:00,82.3,82.3,82.29,82.3,16491.0,72.701,72.701,72.6921,72.701,16491.0
2021-03-12 11:40:00,82.3,82.3,82.29,82.3,17569.0,72.701,72.701,72.6921,72.701,17569.0
2021-03-12 11:45:00,82.3,82.3,82.29,82.3,8590.0,72.701,72.701,72.6921,72.701,8590.0
2021-03-12 11:50:00,82.3,82.3,82.29,82.3,4048.0,72.701,72.701,72.6921,72.701,4048.0
2021-03-12 11:55:00,82.3,82.3,82.29,82.3,43518.0,72.701,72.701,72.6921,72.701,43518.0
2021-03-12 12:00:00,82.3,82.3,82.29,82.3,13255.0,72.701,72.701,72.6921,72.701,13255.0
2021-03-12 12:05:00,82.3,82.3,82.29,82.3,15876.0,72.701,72.701,72.6921,72.701,15876.0
2021-03-12 12:10:00,82.3,82.3,82.29,82.3,9572.0,72.701,72.701,72.6921,72.701,9572.0
2021-03-12 12:15:00,82.3,82.3,82.29,82.3,5844.0,72.701,72.701,72.6921,72.701,5844.0
2021-03-12 12:20:00,82.3,82.3,82.29,82.3,14079.0,72.701,72.701,72.6921,72.701,14079.0
2021-03-12 12:25:00,82.3,82.3,82.29,82.3,9152.0,72.701,72.701,72.6921,72.701,9152.0
2021-03-12 12:30:00,82.3,82.3,82.29,82.3,10179.0,72.701,72.701,72.6921,72.701,10179.0
2021-03-12 12:35:00,82.3,82.3,82.29,82.3,16117.0,72.701,72.701,72.6921,72.701,16117.0
2021-03-12 12:40:00,82.29,82.3,82.29,82.3,29436.0,72.6921,72.701,72.6921,72.701,29436.0
2021-03-12 12:45:00,82.3,82.3,82.29,82.3,17624.0,72.701,72.701,72.6921,72.701,17624.0
2021-03-12 12:50:00,82.3,82.3,82.29,82.3,5886.0,72.701,72.701,72.6921,72.701,5886.0
2021-03-12 12:55:00,82.3,82.3,82.29,82.29,18027.0,72.701,72.701,72.6921,72.6921,18027.0
2021-03-12 13:00:00,82.3,82.3,82.29,82.3,14608.0,72.701,72.701,72.6921,72.701,14608.0
2021-03-12 13:05:00,82.29,82.3,82.29,82.29,8339.0,72.6921,72.701,72.6921,72.6921,8339.0
2021-03-12 13:10:00,82.29,82.3,82.29,82.3,13253.0,72.6921,72.701,72.6921,72.701,13253.0
2021-03-12 13:15:00,82.3,82.3,82.29,82.3,21525.0,72.701,72.701,72.6921,72.701,21525.0
2021-03-12 13:20:00,82.3,82.3,82.29,82.3,15469.0,72.701,72.701,72.6921,72.701,15469.0
2021-03-12 13:25:00,82.3,82.3,82.29,82.3,10304.0,72.701,72.701,72.6921,72.701,10304.0
2021-03-12 13:30:00,82.3,82.3,82.29,82.29,9745.0,72.701,72.701,72.6921,72.6921,9745.0
2021-03-12 13:35:00,82.3,82.3,82.29,82.29,283522.0,72.701,72.701,72.6921,72.6921,283522.0
2021-03-12 13:40:00,82.3,82.3,82.29,82.3,18913.0,72.701,72.701,72.6921,72.701,18913.0
2021-03-12 13:45:00,82.3,82.3,82.29,82.3,22775.0,72.701,72.701,72.6921,72.701,22775.0
2021-03-12 13:50:00,82.3,82.3,82.29,82.3,5207.0,72.701,72.701,72.6921,72.701,5207.0
2021-03-12 13:55:00,82.3,82.3,82.29,82.3,15930.0,72.701,72.701,72.6921,72.701,15930.0
2021-03-12 14:00:00,82.29,82.3,82.29,82.3,13281.0,72.6921,72.701,72.6921,72.701,13281.0
2021-03-12 14:05:00,82.3,82.32,82.29,82.31,163879.0,72.701,72.7186,72.6921,72.7098,163879.0
2021-03-12 14:10:00,82.31,82.32,82.31,82.31,193930.0,72.7098,72.7186,72.7098,72.7098,193930.0
2021-03-12 14:15:00,82.31,82.32,82.31,82.31,13358.0,72.7098,72.7186,72.7098,72.7098,13358.0
2021-03-12 14:20:00,82.31,82.32,82.31,82.31,8020.0,72.7098,72.7186,72.7098,72.7098,8020.0
2021-03-12 14:25:00,82.31,82.32,82.31,82.31,32127.0,72.7098,72.7186,72.7098,72.7098,32127.0
2021-03-12 14:30:00,82.32,82.32,82.31,82.31,18541.0,72.7186,72.7186,72.7098,72.7098,18541.0
2021-03-12 14:35:00,82.32,82.32,82.31,82.31,19329.0,72.7186,72.7186,72.7098,72.7098,19329.0
2021-03-12 14:40:00,82.31,82.32,82.31,82.31,10369.0,72.7098,72.7186,72.7098,72.7098,10369.0
2021-03-12 14:45:00,82.31,82.32,82.31,82.31,8219.0,72.7098,72.7186,72.7098,72.7098,8219.0
2021-03-12 14:50:00,82.32,82.32,82.3,82.31,93791.0,72.7186,72.7186,72.701,72.7098,93791.0
2021-03-12 14:55:00,82.31,82.31,82.3,82.3,25721.0,72.7098,72.7098,72.701,72.701,25721.0
2021-03-12 15:00:00,82.31,82.31,82.3,82.3,36475.0,72.7098,72.7098,72.701,72.701,36475.0
2021-03-12 15:05:00,82.31,82.32,82.3,82.32,39512.0,72.7098,72.7186,72.701,72.7186,39512.0
2021-03-12 15:10:00,82.31,82.32,82.31,82.31,18517.0,72.7098,72.7186,72.7098,72.7098,18517.0
2021-03-12 15:15:00,82.31,82.32,82.31,82.31,25585.0,72.7098,72.7186,72.7098,72.7098,25585.0
2021-03-12 15:20:00,82.31,82.32,82.31,82.31,25275.0,72.7098,72.7186,72.7098,72.7098,25275.0
2021-03-12 15:25:00,82.31,82.32,82.31,82.31,49829.0,72.7098,72.7186,72.7098,72.7098,49829.0
2021-03-12 15:30:00,82.32,82.32,82.31,82.31,28690.0,72.7186,72.7186,72.7098,72.7098,28690.0
2021-03-12 15:35:00,82.31,82.32,82.31,82.31,23156.0,72.7098,72.7186,72.7098,72.7098,23156.0
2021-03-12 15:40:00,82.32,82.32,82.31,82.31,29271.0,72.7186,72.7186,72.7098,72.7098,29271.0
2021-03-12 15:45:00,82.31,82.33,82.31,82.33,78375.0,72.7098,72.7275,72.7098,72.7275,78375.0
2021-03-12 15:50:00,82.33,82.33,82.32,82.33,27264.0,72.7275,72.7275,72.7186,72.7275,27264.0
2021-03-12 15:55:00,82.32,82.33,82.32,82.32,60540.0,72.7186,72.7275,72.7186,72.7186,60540.0
2021-03-15 09:30:00,82.3,82.32,82.29,82.32,96398.0,72.701,72.7186,72.6921,72.7186,96398.0
2021-03-15 09:35:00,82.31,82.33,82.31,82.33,15706.0,72.7098,72.7275,72.7098,72.7275,15706.0
2021-03-15 09:40:00,82.33,82.33,82.32,82.32,26845.0,72.7275,72.7275,72.7186,72.7186,26845.0
2021-03-15 09:45:00,82.33,82.34,82.32,82.33,24286.0,72.7275,72.7363,72.7186,72.7275,24286.0
2021-03-15 09:50:00,82.34,82.34,82.33,82.34,14300.0,72.7363,72.7363,72.7275,72.7363,14300.0
2021-03-15 09:55:00,82.34,82.34,82.33,82.34,20608.0,72.7363,72.7363,72.7275,72.7363,20608.0
2021-03-15 10:00:00,82.35,82.36,82.34,82.36,32234.0,72.7451,72.754,72.7363,72.754,32234.0
2021-03-15 10:05:00,82.36,82.36,82.35,82.36,7760.0,72.754,72.754,72.7451,72.754,7760.0
2021-03-15 10:10:00,82.36,82.36,82.35,82.36,20394.0,72.754,72.754,72.7451,72.754,20394.0
2021-03-15 10:15:00,82.36,82.36,82.35,82.35,45089.0,72.754,72.754,72.7451,72.7451,45089.0
2021-03-15 10:20:00,82.35,82.36,82.33,82.34,51569.0,72.7451,72.754,72.7275,72.7363,51569.0
2021-03-15 10:25:00,82.34,82.34,82.33,82.33,13700.0,72.7363,72.7363,72.7275,72.7275,13700.0
2021-03-15 10:30:00,82.34,82.35,82.33,82.33,38355.0,72.7363,72.7451,72.7275,72.7275,38355.0
2021-03-15 10:35:00,82.34,82.35,82.33,82.34,26820.0,72.7363,72.7451,72.7275,72.7363,26820.0
2021-03-15 10:40:00,82.34,82.34,82.33,82.34,6913.0,72.7363,72.7363,72.7275,72.7363,6913.0
2021-03-15 10:45:00,82.34,82.34,82.33,82.34,8126.0,72.7363,72.7363,72.7275,72.7363,8126.0
2021-03-15 10:50:00,82.33,82.34,82.33,82.34,51209.0,72.7275,72.7363,72.7275,72.7363,51209.0
2021-03-15 10:55:00,82.34,82.34,82.33,82.34,16474.0,72.7363,72.7363,72.7275,72.7363,16474.0
2021-03-15 11:00:00,82.34,82.34,82.33,82.34,51664.0,72.7363,72.7363,72.7275,72.7363,51664.0
2021-03-15 11:05:00,82.34,82.34,82.33,82.34,60047.0,72.7363,72.7363,72.7275,72.7363,60047.0
2021-03-15 11:10:00,82.34,82.34,82.33,82.34,32074.0,72.7363,72.7363,72.7275,72.7363,32074.0
2021-03-15 11:15:00,82.34,82.35,82.33,82.34,54296.0,72.7363,72.7451,72.7275,72.7363,54296.0
2021-03-15 11:20:00,82.34,82.35,82.34,82.34,7812.0,72.7363,72.7451,72.7363,72.7363,7812.0
2021-03-15 11:25:00,82.35,82.36,82.34,82.36,13958.0,72.7451,72.754,72.7363,72.754,13958.0
2021-03-15 11:30:00,82.36,82.36,82.35,82.36,38155.0,72.754,72.754,72.7451,72.754,38155.0
2021-03-15 11:35:00,82.36,82.36,82.35,82.35,10729.0,72.754,72.754,72.7451,72.7451,10729.0
2021-03-15 11:40:00,82.35,82.36,82.35,82.35,16866.0,72.7451,72.754,72.7451,72.7451,16866.0
2021-03-15 11:45:00,82.35,82.37,82.35,82.36,74032.0,72.7451,72.7628,72.7451,72.754,74032.0
2021-03-15 11:50:00,82.35,82.36,82.35,82.36,37971.0,72.7451,72.754,72.7451,72.754,37971.0
2021-03-15 11:55:00,82.36,82.36,82.35,82.36,25269.0,72.754,72.754,72.7451,72.754,25269.0
2021-03-15 12:00:00,82.36,82.36,82.35,82.36,10575.0,72.754,72.754,72.7451,72.754,10575.0
2021-03-15 12:05:00,82.35,82.36,82.35,82.36,14841.0,72.7451,72.754,72.7451,72.754,14841.0
2021-03-15 12:10:00,82.36,82.36,82.35,82.35,23490.0,72.754,72.754,72.7451,72.7451,23490.0
2021-03-15 12:15:00,82.36,82.36,82.35,82.35,26921.0,72.754,72.754,72.7451,72.7451,26921.0
2021-03-15 12:20:00,82.36,82.36,82.35,82.36,14360.0,72.754,72.754,72.7451,72.754,14360.0
2021-03-15 12:25:00,82.36,82.36,82.35,82.35,26317.0,72.754,72.754,72.7451,72.7451,26317.0
2021-03-15 12:30:00,82.36,82.36,82.35,82.35,5778.0,72.754,72.754,72.7451,72.7451,5778.0
2021-03-15 12:35:00,82.36,82.36,82.35,82.36,3215.0,72.754,72.754,72.7451,72.754,3215.0
2021-03-15 12:40:00,82.36,82.36,82.35,82.36,16489.0,72.754,72.754,72.7451,72.754,16489.0
2021-03-15 12:45:00,82.36,82.36,82.35,82.36,17354.0,72.754,72.754,72.7451,72.754,17354.0
2021-03-15 12:50:00,82.35,82.36,82.34,82.35,24881.0,72.7451,72.754,72.7363,72.7451,24881.0
2021-03-15 12:55:00,82.34,82.35,82.34,82.34,27062.0,72.7363,72.7451,72.7363,72.7363,27062.0
2021-03-15 13:00:00,82.35,82.36,82.34,82.36,144146.0,72.7451,72.754,72.7363,72.754,144146.0
2021-03-15 13:05:00,82.36,82.36,82.35,82.36,85852.0,72.754,72.754,72.7451,72.754,85852.0
2021-03-15 13:10:00,82.36,82.36,82.35,82.36,17307.0,72.754,72.754,72.7451,72.754,17307.0
2021-03-15 13:15:00,82.36,82.36,82.35,82.36,10757.0,72.754,72.754,72.7451,72.754,10757.0
2021-03-15 13:20:00,82.36,82.36,82.35,82.36,28484.0,72.754,72.754,72.7451,72.754,28484.0
2021-03-15 13:25:00,82.35,82.36,82.35,82.36,7019.0,72.7451,72.754,72.7451,72.754,7019.0
2021-03-15 13:30:00,82.36,82.36,82.35,82.36,15497.0,72.754,72.754,72.7451,72.754,15497.0
2021-03-15 13:35:00,82.36,82.36,82.35,82.36,11141.0,72.754,72.754,72.7451,72.754,11141.0
2021-03-15 13:40:00,82.36,82.36,82.35,82.36,24763.0,72.754,72.754,72.7451,72.754,24763.0
2021-03-15 13:45:00,82.36,82.36,82.35,82.36,25139.0,72.754,72.754,72.7451,72.754,25139.0
2021-03-15 13:50:00,82.35,82.36,82.35,82.36,13244.0,72.7451,72.754,72.7451,72.754,13244.0
2021-03-15 13:55:00,82.36,82.37,82.35,82.37,248555.0,72.754,72.7628,72.7451,72.7628,248555.0
2021-03-15 14:00:00,82.37,82.37,82.36,82.37,11894.0,72.7628,72.7628,72.754,72.7628,11894.0
2021-03-15 14:05:00,82.37,82.37,82.36,82.37,10206.0,72.7628,72.7628,72.754,72.7628,10206.0
2021-03-15 14:10:00,82.36,82.37,82.36,82.36,37049.0,72.754,72.7628,72.754,72.754,37049.0
2021-03-15 14:15:00,82.37,82.37,82.36,82.37,6478.0,72.7628,72.7628,72.754,72.7628,6478.0
2021-03-15 14:20:00,82.37,82.37,82.36,82.36,6013.0,72.7628,72.7628,72.754,72.754,6013.0
2021-03-15 14:25:00,82.37,82.37,82.36,82.36,10748.0,72.7628,72.7628,72.754,72.754,10748.0
2021-03-15 14:30:00,82.36,82.37,82.36,82.37,7366.0,72.754,72.7628,72.754,72.7628,7366.0
2021-03-15 14:35:00,82.37,82.37,82.36,82.37,28000.0,72.7628,72.7628,72.754,72.7628,28000.0
2021-03-15 14:40:00,82.36,82.37,82.36,82.36,34346.0,72.754,72.7628,72.754,72.754,34346.0
2021-03-15 14:45:00,82.36,82.37,82.36,82.36,28002.0,72.754,72.7628,72.754,72.754,28002.0
2021-03-15 14:50:00,82.36,82.37,82.35,82.35,82735.0,72.754,72.7628,72.7451,72.7451,82735.0
2021-03-15 14:55:00,82.36,82.36,82.35,82.36,28719.0,72.754,72.754,72.7451,72.754,28719.0
2021-03-15 15:00:00,82.36,82.36,82.35,82.35,21324.0,72.754,72.754,72.7451,72.7451,21324.0
2021-03-15 15:05:00,82.35,82.36,82.35,82.35,48624.0,72.7451,72.754,72.7451,72.7451,48624.0
2021-03-15 15:10:00,82.35,82.36,82.35,82.35,34415.0,72.7451,72.754,72.7451,72.7451,34415.0
2021-03-15 15:15:00,82.35,82.36,82.35,82.35,38897.0,72.7451,72.754,72.7451,72.7451,38897.0
2021-03-15 15:20:00,82.35,82.36,82.35,82.35,31508.0,72.7451,72.754,72.7451,72.7451,31508.0
2021-03-15 15:25:00,82.35,82.36,82.34,82.34,87512.0,72.7451,72.754,72.7363,72.7363,87512.0
2021-03-15 15:30:00,82.34,82.35,82.34,82.34,52597.0,72.7363,72.7451,72.7363,72.7363,52597.0
2021-03-15 15:35:00,82.34,82.35,82.34,82.34,61124.0,72.7363,72.7451,72.7363,72.7363,61124.0
2021-03-15 15:40:00,82.34,82.35,82.34,82.34,82121.0,72.7363,72.7451,72.7363,72.7363,82121.0
2021-03-15 15:45:00,82.34,82.35,82.34,82.34,70598.0,72.7363,72.7451,72.7363,72.7363,70598.0
2021-03-15 15:50:00,82.34,82.35,82.34,82.34,70587.0,72.7363,72.7451,72.7363,72.7363,70587.0
2021-03-15 15:55:00,82.34,82.35,82.34,82.35,294340.0,72.7363,72.7451,72.7363,72.7451,294340.0
2021-03-16 09:30:00,82.4,82.4,82.36,82.37,54581.0,72.7893,72.7893,72.754,72.7628,54581.0
2021-03-16 09:35:00,82.37,82.37,82.36,82.37,62199.0,72.7628,72.7628,72.754,72.7628,62199.0
2021-03-16 09:40:00,82.37,82.37,82.36,82.37,15277.0,72.7628,72.7628,72.754,72.7628,15277.0
2021-03-16 09:45:00,82.37,82.37,82.36,82.37,11391.0,72.7628,72.7628,72.754,72.7628,11391.0
2021-03-16 09:50:00,82.37,82.37,82.36,82.37,48675.0,72.7628,72.7628,72.754,72.7628,48675.0
2021-03-16 09:55:00,82.37,82.37,82.36,82.37,18002.0,72.7628,72.7628,72.754,72.7628,18002.0
2021-03-16 10:00:00,82.37,82.38,82.36,82.38,28220.0,72.7628,72.7716,72.754,72.7716,28220.0
2021-03-16 10:05:00,82.38,82.38,82.37,82.38,5611.0,72.7716,72.7716,72.7628,72.7716,5611.0
2021-03-16 10:10:00,82.38,82.38,82.37,82.38,7169.0,72.7716,72.7716,72.7628,72.7716,7169.0
2021-03-16 10:15:00,82.38,82.38,82.36,82.37,88492.0,72.7716,72.7716,72.754,72.7628,88492.0
2021-03-16 10:20:00,82.36,82.37,82.36,82.37,9668.0,72.754,72.7628,72.754,72.7628,9668.0
2021-03-16 10:25:00,82.37,82.37,82.36,82.37,23636.0,72.7628,72.7628,72.754,72.7628,23636.0
2021-03-16 10:30:00,82.37,82.38,82.36,82.38,22954.0,72.7628,72.7716,72.754,72.7716,22954.0
2021-03-16 10:35:00,82.38,82.38,82.37,82.38,18359.0,72.7716,72.7716,72.7628,72.7716,18359.0
2021-03-16 10:40:00,82.38,82.38,82.37,82.38,11537.0,72.7716,72.7716,72.7628,72.7716,11537.0
2021-03-16 10:45:00,82.38,82.38,82.37,82.38,5858.0,72.7716,72.7716,72.7628,72.7716,5858.0
2021-03-16 10:50:00,82.37,82.38,82.37,82.37,9747.0,72.7628,72.7716,72.7628,72.7628,9747.0
2021-03-16 10:55:00,82.37,82.38,82.37,82.37,33834.0,72.7628,72.7716,72.7628,72.7628,33834.0
2021-03-16 11:00:00,82.37,82.38,82.37,82.38,13848.0,72.7628,72.7716,72.7628,72.7716,13848.0
2021-03-16 11:05:00,82.38,82.38,82.37,82.37,13391.0,72.7716,72.7716,72.7628,72.7628,13391.0
2021-03-16 11:10:00,82.37,82.38,82.37,82.37,19992.0,72.7628,72.7716,72.7628,72.7628,19992.0
2021-03-16 11:15:00,82.37,82.38,82.37,82.37,9621.0,72.7628,72.7716,72.7628,72.7628,9621.0
2021-03-16 11:20:00,82.37,82.38,82.36,82.37,31325.0,72.7628,72.7716,72.754,72.7628,31325.0
2021-03-16 11:25:00,82.37,82.38,82.36,82.38,50140.0,72.7628,72.7716,72.754,72.7716,50140.0
2021-03-16 11:30:00,82.38,82.38,82.37,82.38,16730.0,72.7716,72.7716,72.7628,72.7716,16730.0
2021-03-16 11:35:00,82.38,82.38,82.37,82.38,8233.0,72.7716,72.7716,72.7628,72.7716,8233.0
2021-03-16 11:40:00,82.38,82.38,82.37,82.38,15648.0,72.7716,72.7716,72.7628,72.7716,15648.0
2021-03-16 11:45:00,82.38,82.38,82.37,82.38,13636.0,72.7716,72.7716,72.7628,72.7716,13636.0
2021-03-16 11:50:00,82.38,82.38,82.37,82.38,15605.0,72.7716,72.7716,72.7628,72.7716,15605.0
2021-03-16 11:55:00,82.38,82.38,82.37,82.38,16146.0,72.7716,72.7716,72.7628,72.7716,16146.0
2021-03-16 12:00:00,82.37,82.38,82.37,82.38,18069.0,72.7628,72.7716,72.7628,72.7716,18069.0
2021-03-16 12:05:00,82.38,82.38,82.37,82.37,30084.0,72.7716,72.7716,72.7628,72.7628,30084.0
2021-03-16 12:10:00,82.38,82.38,82.37,82.38,55040.0,72.7716,72.7716,72.7628,72.7716,55040.0
2021-03-16 12:15:00,82.38,82.38,82.37,82.38,8356.0,72.7716,72.7716,72.7628,72.7716,8356.0
2021-03-16 12:20:00,82.38,82.38,82.37,82.38,47707.0,72.7716,72.7716,72.7628,72.7716,47707.0
2021-03-16 12:25:00,82.38,82.38,82.37,82.38,8967.0,72.7716,72.7716,72.7628,72.7716,8967.0
2021-03-16 12:30:00,82.38,82.38,82.37,82.38,16398.0,72.7716,72.7716,72.7628,72.7716,16398.0
2021-03-16 12:35:00,82.38,82.38,82.37,82.37,19906.0,72.7716,72.7716,72.7628,72.7628,19906.0
2021-03-16 12:40:00,82.38,82.38,82.37,82.37,19629.0,72.7716,72.7716,72.7628,72.7628,19629.0
2021-03-16 12:45:00,82.37,82.38,82.37,82.38,51544.0,72.7628,72.7716,72.7628,72.7716,51544.0
2021-03-16 12:50:00,82.38,82.38,82.37,82.38,5090.0,72.7716,72.7716,72.7628,72.7716,5090.0
2021-03-16 12:55:00,82.38,82.38,82.37,82.37,9882.0,72.7716,72.7716,72.7628,72.7628,9882.0
2021-03-16 13:00:00,82.37,82.41,82.37,82.41,38301.0,72.7628,72.7981,72.7628,72.7981,38301.0
2021-03-16 13:05:00,82.4,82.41,82.4,82.41,30660.0,72.7893,72.7981,72.7893,72.7981,30660.0
2021-03-16 13:10:00,82.41,82.41,82.4,82.41,5845.0,72.7981,72.7981,72.7893,72.7981,5845.0
2021-03-16 13:15:00,82.4,82.41,82.38,82.4,27362.0,72.7893,72.7981,72.7716,72.7893,27362.0
2021-03-16 13:20:00,82.4,82.4,82.39,82.39,8745.0,72.7893,72.7893,72.7805,72.7805,8745.0
2021-03-16 13:25:00,82.39,82.4,82.39,82.39,31537.0,72.7805,72.7893,72.7805,72.7805,31537.0
2021-03-16 13:30:00,82.4,82.4,82.38,82.38,8531.0,72.7893,72.7893,72.7716,72.7716,8531.0
2021-03-16 13:35:00,82.38,82.39,82.37,82.38,44061.0,72.7716,72.7805,72.7628,72.7716,44061.0
2021-03-16 13:40:00,82.38,82.38,82.37,82.38,9032.0,72.7716,72.7716,72.7628,72.7716,9032.0
2021-03-16 13:45:00,82.38,82.38,82.37,82.38,81851.0,72.7716,72.7716,72.7628,72.7716,81851.0
2021-03-16 13:50:00,82.38,82.38,82.37,82.38,13804.0,72.7716,72.7716,72.7628,72.7716,13804.0
2021-03-16 13:55:00,82.38,82.38,82.37,82.37,6709.0,72.7716,72.7716,72.7628,72.7628,6709.0
2021-03-16 14:00:00,82.37,82.38,82.37,82.38,10591.0,72.7628,72.7716,72.7628,72.7716,10591.0
2021-03-16 14:05:00,82.38,82.38,82.37,82.37,18363.0,72.7716,72.7716,72.7628,72.7628,18363.0
2021-03-16 14:10:00,82.37,82.38,82.37,82.37,16681.0,72.7628,72.7716,72.7628,72.7628,16681.0
2021-03-16 14:15:00,82.38,82.38,82.37,82.37,13177.0,72.7716,72.7716,72.7628,72.7628,13177.0
2021-03-16 14:20:00,82.37,82.38,82.37,82.37,23853.0,72.7628,72.7716,72.7628,72.7628,23853.0
2021-03-16 14:25:00,82.37,82.38,82.37,82.37,15726.0,72.7628,72.7716,72.7628,72.7628,15726.0
2021-03-16 14:30:00,82.37,82.38,82.37,82.37,30184.0,72.7628,72.7716,72.7628,72.7628,30184.0
2021-03-16 14:35:00,82.37,82.38,82.37,82.38,75842.0,72.7628,72.7716,72.7628,72.7716,75842.0
2021-03-16 14:40:00,82.37,82.38,82.37,82.38,45866.0,72.7628,72.7716,72.7628,72.7716,45866.0
2021-03-16 14:45:00,82.38,82.38,82.37,82.37,10355.0,72.7716,72.7716,72.7628,72.7628,10355.0
2021-03-16 14:50:00,82.37,82.38,82.37,82.38,27721.0,72.7628,72.7716,72.7628,72.7716,27721.0
2021-03-16 14:55:00,82.38,82.38,82.37,82.37,22672.0,72.7716,72.7716,72.7628,72.7628,22672.0
2021-03-16 15:00:00,82.37,82.38,82.37,82.37,14758.0,72.7628,72.7716,72.7628,72.7628,14758.0
2021-03-16 15:05:00,82.38,82.38,82.37,82.38,11417.0,72.7716,72.7716,72.7628,72.7716,11417.0
2021-03-16 15:10:00,82.38,82.38,82.37,82.37,24023.0,72.7716,72.7716,72.7628,72.7628,24023.0
2021-03-16 15:15:00,82.37,82.38,82.37,82.37,9871.0,72.7628,72.7716,72.7628,72.7628,9871.0
2021-03-16 15:20:00,82.37,82.38,82.37,82.37,14925.0,72.7628,72.7716,72.7628,72.7628,14925.0
2021-03-16 15:25:00,82.38,82.38,82.37,82.38,10668.0,72.7716,72.7716,72.7628,72.7716,10668.0
2021-03-16 15:30:00,82.38,82.38,82.37,82.38,27794.0,72.7716,72.7716,72.7628,72.7716,27794.0
2021-03-16 15:35:00,82.37,82.38,82.37,82.38,25938.0,72.7628,72.7716,72.7628,72.7716,25938.0
2021-03-16 15:40:00,82.38,82.38,82.37,82.38,57381.0,72.7716,72.7716,72.7628,72.7716,57381.0
2021-03-16 15:45:00,82.37,82.38,82.37,82.38,48180.0,72.7628,72.7716,72.7628,72.7716,48180.0
2021-03-16 15:50:00,82.37,82.38,82.37,82.37,60317.0,72.7628,72.7716,72.7628,72.7628,60317.0
2021-03-16 15:55:00,82.37,82.38,82.36,82.37,85993.0,72.7628,72.7716,72.754,72.7628,85993.0
2021-03-17 09:30:00,82.34,82.35,82.32,82.33,85237.0,72.7363,72.7451,72.7186,72.7275,85237.0
2021-03-17 09:35:00,82.33,82.34,82.32,82.33,26825.0,72.7275,72.7363,72.7186,72.7275,26825.0
2021-03-17 09:40:00,82.33,82.34,82.33,82.33,15249.0,72.7275,72.7363,72.7275,72.7275,15249.0
2021-03-17 09:45:00,82.33,82.34,82.33,82.33,8097.0,72.7275,72.7363,72.7275,72.7275,8097.0
2021-03-17 09:50:00,82.33,82.34,82.33,82.34,163764.0,72.7275,72.7363,72.7275,72.7363,163764.0
2021-03-17 09:55:00,82.34,82.34,82.32,82.33,64538.0,72.7363,72.7363,72.7186,72.7275,64538.0
2021-03-17 10:00:00,82.33,82.33,82.32,82.33,132671.0,72.7275,72.7275,72.7186,72.7275,132671.0
2021-03-17 10:05:00,82.33,82.33,82.32,82.33,76020.0,72.7275,72.7275,72.7186,72.7275,76020.0
2021-03-17 10:10:00,82.33,82.33,82.32,82.33,12016.0,72.7275,72.7275,72.7186,72.7275,12016.0
2021-03-17 10:15:00,82.32,82.33,82.32,82.32,16049.0,72.7186,72.7275,72.7186,72.7186,16049.0
2021-03-17 10:20:00,82.33,82.34,82.32,82.33,34658.0,72.7275,72.7363,72.7186,72.7275,34658.0
2021-03-17 10:25:00,82.34,82.35,82.33,82.34,47904.0,72.7363,72.7451,72.7275,72.7363,47904.0
2021-03-17 10:30:00,82.35,82.35,82.34,82.35,68334.0,72.7451,72.7451,72.7363,72.7451,68334.0
2021-03-17 10:35:00,82.34,82.35,82.34,82.35,6293.0,72.7363,72.7451,72.7363,72.7451,6293.0
2021-03-17 10:40:00,82.35,82.35,82.34,82.35,15436.0,72.7451,72.7451,72.7363,72.7451,15436.0
2021-03-17 10:45:00,82.34,82.34,82.33,82.33,17443.0,72.7363,72.7363,72.7275,72.7275,17443.0
2021-03-17 10:50:00,82.34,82.34,82.33,82.33,9121.0,72.7363,72.7363,72.7275,72.7275,9121.0
2021-03-17 10:55:00,82.34,82.34,82.33,82.34,39529.0,72.7363,72.7363,72.7275,72.7363,39529.0
2021-03-17 11:00:00,82.34,82.34,82.33,82.34,14065.0,72.7363,72.7363,72.7275,72.7363,14065.0
2021-03-17 11:05:00,82.34,82.34,82.33,82.33,25625.0,72.7363,72.7363,72.7275,72.7275,25625.0
2021-03-17 11:10:00,82.33,82.34,82.33,82.33,10190.0,72.7275,72.7363,72.7275,72.7275,10190.0
2021-03-17 11:15:00,82.34,82.34,82.33,82.33,16856.0,72.7363,72.7363,72.7275,72.7275,16856.0
2021-03-17 11:20:00,82.33,82.34,82.33,82.34,10960.0,72.7275,72.7363,72.7275,72.7363,10960.0
2021-03-17 11:25:00,82.33,82.34,82.33,82.34,4515.0,72.7275,72.7363,72.7275,72.7363,4515.0
2021-03-17 11:30:00,82.33,82.34,82.32,82.33,60344.0,72.7275,72.7363,72.7186,72.7275,60344.0
2021-03-17 11:35:00,82.33,82.33,82.32,82.33,18464.0,72.7275,72.7275,72.7186,72.7275,18464.0
2021-03-17 11:40:00,82.33,82.33,82.32,82.33,13178.0,72.7275,72.7275,72.7186,72.7275,13178.0
2021-03-17 11:45:00,82.33,82.33,82.32,82.33,75535.0,72.7275,72.7275,72.7186,72.7275,75535.0
2021-03-17 11:50:00,82.33,82.34,82.33,82.33,49291.0,72.7275,72.7363,72.7275,72.7275,49291.0
2021-03-17 11:55:00,82.33,82.34,82.33,82.34,22502.0,72.7275,72.7363,72.7275,72.7363,22502.0
2021-03-17 12:00:00,82.34,82.34,82.33,82.34,11340.0,72.7363,72.7363,72.7275,72.7363,11340.0
2021-03-17 12:05:00,82.34,82.34,82.33,82.34,12993.0,72.7363,72.7363,72.7275,72.7363,12993.0
2021-03-17 12:10:00,82.34,82.34,82.33,82.33,11447.0,72.7363,72.7363,72.7275,72.7275,11447.0
2021-03-17 12:15:00,82.34,82.34,82.33,82.33,8657.0,72.7363,72.7363,72.7275,72.7275,8657.0
2021-03-17 12:20:00,82.33,82.34,82.33,82.34,15160.0,72.7275,72.7363,72.7275,72.7363,15160.0
2021-03-17 12:25:00,82.34,82.34,82.33,82.34,27247.0,72.7363,72.7363,72.7275,72.7363,27247.0
2021-03-17 12:30:00,82.34,82.34,82.33,82.34,11172.0,72.7363,72.7363,72.7275,72.7363,11172.0
2021-03-17 12:35:00,82.33,82.34,82.33,82.34,19968.0,72.7275,72.7363,72.7275,72.7363,19968.0
2021-03-17 12:40:00,82.34,82.34,82.33,82.34,13640.0,72.7363,72.7363,72.7275,72.7363,13640.0
2021-03-17 12:45:00,82.34,82.34,82.33,82.34,29454.0,72.7363,72.7363,72.7275,72.7363,29454.0
2021-03-17 12:50:00,82.33,82.34,82.33,82.34,11530.0,72.7275,72.7363,72.7275,72.7363,11530.0
2021-03-17 12:55:00,82.34,82.34,82.33,82.34,2782.0,72.7363,72.7363,72.7275,72.7363,2782.0
2021-03-17 13:00:00,82.34,82.34,82.33,82.34,12742.0,72.7363,72.7363,72.7275,72.7363,12742.0
2021-03-17 13:05:00,82.34,82.34,82.33,82.34,10704.0,72.7363,72.7363,72.7275,72.7363,10704.0
2021-03-17 13:10:00,82.34,82.34,82.33,82.34,10690.0,72.7363,72.7363,72.7275,72.7363,10690.0
2021-03-17 13:15:00,82.34,82.34,82.33,82.34,8794.0,72.7363,72.7363,72.7275,72.7363,8794.0
2021-03-17 13:20:00,82.34,82.34,82.33,82.34,11311.0,72.7363,72.7363,72.7275,72.7363,11311.0
2021-03-17 13:25:00,82.33,82.34,82.33,82.34,15256.0,72.7275,72.7363,72.7275,72.7363,15256.0
2021-03-17 13:30:00,82.34,82.35,82.33,82.35,24988.0,72.7363,72.7451,72.7275,72.7451,24988.0
2021-03-17 13:35:00,82.35,82.35,82.34,82.35,12040.0,72.7451,72.7451,72.7363,72.7451,12040.0
2021-03-17 13:40:00,82.35,82.35,82.34,82.34,22689.0,72.7451,72.7451,72.7363,72.7363,22689.0
2021-03-17 13:45:00,82.34,82.35,82.34,82.35,13073.0,72.7363,72.7451,72.7363,72.7451,13073.0
2021-03-17 13:50:00,82.35,82.35,82.34,82.35,226028.0,72.7451,72.7451,72.7363,72.7451,226028.0
2021-03-17 13:55:00,82.35,82.37,82.34,82.37,64001.0,72.7451,72.7628,72.7363,72.7628,64001.0
2021-03-17 14:00:00,82.37,82.43,82.37,82.4,103921.0,72.7628,72.8158,72.7628,72.7893,103921.0
2021-03-17 14:05:00,82.39,82.41,82.38,82.39,61511.0,72.7805,72.7981,72.7716,72.7805,61511.0
2021-03-17 14:10:00,82.39,82.44,82.39,82.44,140642.0,72.7805,72.8247,72.7805,72.8247,140642.0
2021-03-17 14:15:00,82.44,82.47,82.44,82.47,77144.0,72.8247,72.8512,72.8247,72.8512,77144.0
2021-03-17 14:20:00,82.46,82.47,82.44,82.44,197947.0,72.8423,72.8512,72.8247,72.8247,197947.0
2021-03-17 14:25:00,82.44,82.46,82.44,82.46,40016.0,72.8247,72.8423,72.8247,72.8423,40016.0
2021-03-17 14:30:00,82.45,82.46,82.44,82.45,23219.0,72.8335,72.8423,72.8247,72.8335,23219.0
2021-03-17 14:35:00,82.45,82.47,82.44,82.47,281129.0,72.8335,72.8512,72.8247,72.8512,281129.0
2021-03-17 14:40:00,82.46,82.5,82.46,82.5,147523.0,72.8423,72.8777,72.8423,72.8777,147523.0
2021-03-17 14:45:00,82.5,82.52,82.48,82.48,176841.0,72.8777,72.8953,72.86,72.86,176841.0
2021-03-17 14:50:00,82.48,82.5,82.47,82.5,40729.0,72.86,72.8777,72.8512,72.8777,40729.0
2021-03-17 14:55:00,82.5,82.52,82.49,82.52,112932.0,72.8777,72.8953,72.8688,72.8953,112932.0
2021-03-17 15:00:00,82.52,82.56,82.51,82.56,132940.0,72.8953,72.9307,72.8865,72.9307,132940.0
2021-03-17 15:05:00,82.56,82.56,82.53,82.54,60385.0,72.9307,72.9307,72.9042,72.913,60385.0
2021-03-17 15:10:00,82.53,82.54,82.52,82.52,121481.0,72.9042,72.913,72.8953,72.8953,121481.0
2021-03-17 15:15:00,82.52,82.55,82.52,82.52,135723.0,72.8953,72.9218,72.8953,72.8953,135723.0
2021-03-17 15:20:00,82.53,82.53,82.51,82.51,58456.0,72.9042,72.9042,72.8865,72.8865,58456.0
2021-03-17 15:25:00,82.52,82.53,82.51,82.53,49778.0,72.8953,72.9042,72.8865,72.9042,49778.0
2021-03-17 15:30:00,82.53,82.53,82.51,82.53,64956.0,72.9042,72.9042,72.8865,72.9042,64956.0
2021-03-17 15:35:00,82.53,82.53,82.5,82.51,39492.0,72.9042,72.9042,72.8777,72.8865,39492.0
2021-03-17 15:40:00,82.5,82.51,82.5,82.51,24517.0,72.8777,72.8865,72.8777,72.8865,24517.0
2021-03-17 15:45:00,82.51,82.52,82.5,82.52,1167711.0,72.8865,72.8953,72.8777,72.8953,1167711.0
2021-03-17 15:50:00,82.52,82.52,82.51,82.52,53935.0,72.8953,72.8953,72.8865,72.8953,53935.0
2021-03-17 15:55:00,82.52,82.52,82.51,82.52,104718.0,72.8953,72.8953,72.8865,72.8953,104718.0
2021-03-18 09:30:00,82.37,82.39,82.35,82.39,483658.0,72.7628,72.7805,72.7451,72.7805,483658.0
2021-03-18 09:35:00,82.39,82.39,82.35,82.37,215526.0,72.7805,72.7805,72.7451,72.7628,215526.0
2021-03-18 09:40:00,82.37,82.37,82.36,82.37,186536.0,72.7628,72.7628,72.754,72.7628,186536.0
2021-03-18 09:45:00,82.37,82.37,82.35,82.35,139707.0,72.7628,72.7628,72.7451,72.7451,139707.0
2021-03-18 09:50:00,82.35,82.35,82.33,82.34,61515.0,72.7451,72.7451,72.7275,72.7363,61515.0
2021-03-18 09:55:00,82.33,82.35,82.33,82.34,20348.0,72.7275,72.7451,72.7275,72.7363,20348.0
2021-03-18 10:00:00,82.34,82.35,82.33,82.34,44156.0,72.7363,72.7451,72.7275,72.7363,44156.0
2021-03-18 10:05:00,82.34,82.34,82.33,82.34,50224.0,72.7363,72.7363,72.7275,72.7363,50224.0
2021-03-18 10:10:00,82.33,82.34,82.31,82.31,55370.0,72.7275,72.7363,72.7098,72.7098,55370.0
2021-03-18 10:15:00,82.31,82.32,82.3,82.32,19285.0,72.7098,72.7186,72.701,72.7186,19285.0
2021-03-18 10:20:00,82.31,82.32,82.3,82.31,17980.0,72.7098,72.7186,72.701,72.7098,17980.0
2021-03-18 10:25:00,82.3,82.31,82.3,82.3,20982.0,72.701,72.7098,72.701,72.701,20982.0
2021-03-18 10:30:00,82.3,82.31,82.28,82.3,48432.0,72.701,72.7098,72.6833,72.701,48432.0
2021-03-18 10:35:00,82.31,82.32,82.3,82.31,33487.0,72.7098,72.7186,72.701,72.7098,33487.0
2021-03-18 10:40:00,82.31,82.32,82.31,82.32,30033.0,72.7098,72.7186,72.7098,72.7186,30033.0
2021-03-18 10:45:00,82.31,82.32,82.31,82.31,35937.0,72.7098,72.7186,72.7098,72.7098,35937.0
2021-03-18 10:50:00,82.32,82.32,82.31,82.31,9397.0,72.7186,72.7186,72.7098,72.7098,9397.0
2021-03-18 10:55:00,82.31,82.32,82.31,82.32,11348.0,72.7098,72.7186,72.7098,72.7186,11348.0
2021-03-18 11:00:00,82.31,82.32,82.31,82.32,27808.0,72.7098,72.7186,72.7098,72.7186,27808.0
2021-03-18 11:05:00,82.32,82.32,82.31,82.32,24424.0,72.7186,72.7186,72.7098,72.7186,24424.0
2021-03-18 11:10:00,82.31,82.32,82.31,82.31,24599.0,72.7098,72.7186,72.7098,72.7098,24599.0
2021-03-18 11:15:00,82.32,82.33,82.31,82.33,51712.0,72.7186,72.7275,72.7098,72.7275,51712.0
2021-03-18 11:20:00,82.33,82.33,82.32,82.33,10553.0,72.7275,72.7275,72.7186,72.7275,10553.0
2021-03-18 11:25:00,82.33,82.33,82.32,82.33,17951.0,72.7275,72.7275,72.7186,72.7275,17951.0
2021-03-18 11:30:00,82.32,82.34,82.32,82.34,32080.0,72.7186,72.7363,72.7186,72.7363,32080.0
2021-03-18 11:35:00,82.34,82.34,82.32,82.33,46395.0,72.7363,72.7363,72.7186,72.7275,46395.0
2021-03-18 11:40:00,82.32,82.33,82.32,82.33,8137.0,72.7186,72.7275,72.7186,72.7275,8137.0
2021-03-18 11:45:00,82.33,82.34,82.32,82.34,11438.0,72.7275,72.7363,72.7186,72.7363,11438.0
2021-03-18 11:50:00,82.34,82.34,82.33,82.33,20968.0,72.7363,72.7363,72.7275,72.7275,20968.0
2021-03-18 11:55:00,82.33,82.34,82.33,82.34,10066.0,72.7275,72.7363,72.7275,72.7363,10066.0
2021-03-18 12:00:00,82.34,82.35,82.33,82.35,114630.0,72.7363,72.7451,72.7275,72.7451,114630.0
2021-03-18 12:05:00,82.35,82.35,82.34,82.34,88349.0,72.7451,72.7451,72.7363,72.7363,88349.0
2021-03-18 12:10:00,82.34,82.35,82.34,82.34,94897.0,72.7363,72.7451,72.7363,72.7363,94897.0
2021-03-18 12:15:00,82.34,82.35,82.34,82.34,9203.0,72.7363,72.7451,72.7363,72.7363,9203.0
2021-03-18 12:20:00,82.34,82.35,82.34,82.35,8250.0,72.7363,72.7451,72.7363,72.7451,8250.0
2021-03-18 12:25:00,82.35,82.35,82.34,82.35,9739.0,72.7451,72.7451,72.7363,72.7451,9739.0
2021-03-18 12:30:00,82.35,82.35,82.34,82.35,913484.0,72.7451,72.7451,72.7363,72.7451,913484.0
2021-03-18 12:35:00,82.35,82.35,82.34,82.35,12955.0,72.7451,72.7451,72.7363,72.7451,12955.0
2021-03-18 12:40:00,82.35,82.35,82.34,82.35,12706.0,72.7451,72.7451,72.7363,72.7451,12706.0
2021-03-18 12:45:00,82.35,82.35,82.34,82.34,26868.0,72.7451,72.7451,72.7363,72.7363,26868.0
2021-03-18 12:50:00,82.35,82.35,82.34,82.34,8704.0,72.7451,72.7451,72.7363,72.7363,8704.0
2021-03-18 12:55:00,82.34,82.35,82.34,82.34,17709.0,72.7363,72.7451,72.7363,72.7363,17709.0
2021-03-18 13:00:00,82.34,82.35,82.34,82.34,37182.0,72.7363,72.7451,72.7363,72.7363,37182.0
2021-03-18 13:05:00,82.34,82.35,82.34,82.34,25779.0,72.7363,72.7451,72.7363,72.7363,25779.0
2021-03-18 13:10:00,82.34,82.35,82.34,82.35,55892.0,72.7363,72.7451,72.7363,72.7451,55892.0
2021-03-18 13:15:00,82.35,82.36,82.34,82.36,21719.0,72.7451,72.754,72.7363,72.754,21719.0
2021-03-18 13:20:00,82.36,82.38,82.35,82.38,38774.0,72.754,72.7716,72.7451,72.7716,38774.0
2021-03-18 13:25:00,82.38,82.38,82.37,82.38,31029.0,72.7716,72.7716,72.7628,72.7716,31029.0
2021-03-18 13:30:00,82.38,82.38,82.37,82.38,12179.0,72.7716,72.7716,72.7628,72.7716,12179.0
2021-03-18 13:35:00,82.38,82.38,82.37,82.38,13334.0,72.7716,72.7716,72.7628,72.7716,13334.0
2021-03-18 13:40:00,82.38,82.38,82.37,82.38,11614.0,72.7716,72.7716,72.7628,72.7716,11614.0
2021-03-18 13:45:00,82.38,82.38,82.35,82.36,87191.0,72.7716,72.7716,72.7451,72.754,87191.0
2021-03-18 13:50:00,82.36,82.36,82.35,82.36,210859.0,72.754,72.754,72.7451,72.754,210859.0
2021-03-18 13:55:00,82.35,82.36,82.35,82.36,5239.0,72.7451,72.754,72.7451,72.754,5239.0
2021-03-18 14:00:00,82.36,82.36,82.35,82.36,5336.0,72.754,72.754,72.7451,72.754,5336.0
2021-03-18 14:05:00,82.36,82.36,82.35,82.35,12125.0,72.754,72.754,72.7451,72.7451,12125.0
2021-03-18 14:10:00,82.36,82.36,82.34,82.34,30395.0,72.754,72.754,72.7363,72.7363,30395.0
2021-03-18 14:15:00,82.35,82.35,82.34,82.35,18817.0,72.7451,72.7451,72.7363,72.7451,18817.0
2021-03-18 14:20:00,82.35,82.35,82.34,82.35,27422.0,72.7451,72.7451,72.7363,72.7451,27422.0
2021-03-18 14:25:00,82.35,82.35,82.34,82.35,8091.0,72.7451,72.7451,72.7363,72.7451,8091.0
2021-03-18 14:30:00,82.34,82.35,82.34,82.35,14878.0,72.7363,72.7451,72.7363,72.7451,14878.0
2021-03-18 14:35:00,82.34,82.35,82.34,82.34,13233.0,72.7363,72.7451,72.7363,72.7363,13233.0
2021-03-18 14:40:00,82.35,82.35,82.34,82.34,13166.0,72.7451,72.7451,72.7363,72.7363,13166.0
2021-03-18 14:45:00,82.35,82.35,82.34,82.34,79350.0,72.7451,72.7451,72.7363,72.7363,79350.0
2021-03-18 14:50:00,82.34,82.37,82.34,82.37,55650.0,72.7363,72.7628,72.7363,72.7628,55650.0
2021-03-18 14:55:00,82.37,82.37,82.36,82.36,26733.0,72.7628,72.7628,72.754,72.754,26733.0
2021-03-18 15:00:00,82.36,82.37,82.36,82.36,23468.0,72.754,72.7628,72.754,72.754,23468.0
2021-03-18 15:05:00,82.37,82.37,82.36,82.37,39426.0,72.7628,72.7628,72.754,72.7628,39426.0
2021-03-18 15:10:00,82.37,82.38,82.36,82.37,34947.0,72.7628,72.7716,72.754,72.7628,34947.0
2021-03-18 15:15:00,82.37,82.38,82.37,82.37,12817.0,72.7628,72.7716,72.7628,72.7628,12817.0
2021-03-18 15:20:00,82.37,82.38,82.35,82.36,342651.0,72.7628,72.7716,72.7451,72.754,342651.0
2021-03-18 15:25:00,82.36,82.37,82.35,82.37,51622.0,72.754,72.7628,72.7451,72.7628,51622.0
2021-03-18 15:30:00,82.37,82.37,82.36,82.37,51401.0,72.7628,72.7628,72.754,72.7628,51401.0
2021-03-18 15:35:00,82.37,82.37,82.36,82.37,51490.0,72.7628,72.7628,72.754,72.7628,51490.0
2021-03-18 15:40:00,82.36,82.37,82.35,82.37,144149.0,72.754,72.7628,72.7451,72.7628,144149.0
2021-03-18 15:45:00,82.36,82.37,82.36,82.36,121395.0,72.754,72.7628,72.754,72.754,121395.0
2021-03-18 15:50:00,82.36,82.37,82.36,82.37,144808.0,72.754,72.7628,72.754,72.7628,144808.0
2021-03-18 15:55:00,82.36,82.37,82.34,82.35,198905.0,72.754,72.7628,72.7363,72.7451,198905.0
2021-03-19 09:30:00,82.33,82.33,82.28,82.33,63470.0,72.7275,72.7275,72.6833,72.7275,63470.0
2021-03-19 09:35:00,82.33,82.34,82.32,82.33,10714.0,72.7275,72.7363,72.7186,72.7275,10714.0
2021-03-19 09:40:00,82.33,82.33,82.31,82.31,26941.0,72.7275,72.7275,72.7098,72.7098,26941.0
2021-03-19 09:45:00,82.31,82.32,82.31,82.31,16915.0,72.7098,72.7186,72.7098,72.7098,16915.0
2021-03-19 09:50:00,82.32,82.33,82.31,82.33,21544.0,72.7186,72.7275,72.7098,72.7275,21544.0
2021-03-19 09:55:00,82.33,82.33,82.32,82.32,23180.0,72.7275,72.7275,72.7186,72.7186,23180.0
2021-03-19 10:00:00,82.32,82.33,82.31,82.31,43048.0,72.7186,72.7275,72.7098,72.7098,43048.0
2021-03-19 10:05:00,82.31,82.33,82.31,82.33,25698.0,72.7098,72.7275,72.7098,72.7275,25698.0
2021-03-19 10:10:00,82.33,82.34,82.32,82.32,26373.0,72.7275,72.7363,72.7186,72.7186,26373.0
2021-03-19 10:15:00,82.32,82.33,82.32,82.32,13329.0,72.7186,72.7275,72.7186,72.7186,13329.0
2021-03-19 10:20:00,82.33,82.33,82.32,82.33,60340.0,72.7275,72.7275,72.7186,72.7275,60340.0
2021-03-19 10:25:00,82.33,82.33,82.32,82.33,39287.0,72.7275,72.7275,72.7186,72.7275,39287.0
2021-03-19 10:30:00,82.33,82.34,82.32,82.33,244232.0,72.7275,72.7363,72.7186,72.7275,244232.0
2021-03-19 10:35:00,82.33,82.33,82.32,82.33,26629.0,72.7275,72.7275,72.7186,72.7275,26629.0
2021-03-19 10:40:00,82.33,82.34,82.32,82.34,50180.0,72.7275,72.7363,72.7186,72.7363,50180.0
2021-03-19 10:45:00,82.33,82.33,82.32,82.33,23546.0,72.7275,72.7275,72.7186,72.7275,23546.0
2021-03-19 10:50:00,82.32,82.32,82.31,82.31,12391.0,72.7186,72.7186,72.7098,72.7098,12391.0
2021-03-19 10:55:00,82.31,82.33,82.31,82.33,16612.0,72.7098,72.7275,72.7098,72.7275,16612.0
2021-03-19 11:00:00,82.33,82.34,82.32,82.34,74590.0,72.7275,72.7363,72.7186,72.7363,74590.0
2021-03-19 11:05:00,82.34,82.34,82.32,82.33,120702.0,72.7363,72.7363,72.7186,72.7275,120702.0
2021-03-19 11:10:00,82.33,82.34,82.32,82.34,45104.0,72.7275,72.7363,72.7186,72.7363,45104.0
2021-03-19 11:15:00,82.34,82.35,82.34,82.35,81115.0,72.7363,72.7451,72.7363,72.7451,81115.0
2021-03-19 11:20:00,82.35,82.35,82.34,82.34,174440.0,72.7451,72.7451,72.7363,72.7363,174440.0
2021-03-19 11:25:00,82.34,82.35,82.34,82.34,9757.0,72.7363,72.7451,72.7363,72.7363,9757.0
2021-03-19 11:30:00,82.34,82.35,82.34,82.34,4210.0,72.7363,72.7451,72.7363,72.7363,4210.0
2021-03-19 11:35:00,82.34,82.35,82.34,82.34,32504.0,72.7363,72.7451,72.7363,72.7363,32504.0
2021-03-19 11:40:00,82.35,82.37,82.34,82.37,362345.0,72.7451,72.7628,72.7363,72.7628,362345.0
2021-03-19 11:45:00,82.36,82.37,82.36,82.37,13017.0,72.754,72.7628,72.754,72.7628,13017.0
2021-03-19 11:50:00,82.37,82.37,82.36,82.37,112962.0,72.7628,72.7628,72.754,72.7628,112962.0
2021-03-19 11:55:00,82.37,82.37,82.36,82.37,8357.0,72.7628,72.7628,72.754,72.7628,8357.0
2021-03-19 12:00:00,82.37,82.37,82.36,82.37,12444.0,72.7628,72.7628,72.754,72.7628,12444.0
2021-03-19 12:05:00,82.36,82.37,82.36,82.36,10512.0,72.754,72.7628,72.754,72.754,10512.0
2021-03-19 12:10:00,82.37,82.37,82.36,82.37,14309.0,72.7628,72.7628,72.754,72.7628,14309.0
2021-03-19 12:15:00,82.36,82.37,82.36,82.36,18118.0,72.754,72.7628,72.754,72.754,18118.0
2021-03-19 12:20:00,82.37,82.37,82.36,82.37,11392.0,72.7628,72.7628,72.754,72.7628,11392.0
2021-03-19 12:25:00,82.37,82.37,82.36,82.36,17761.0,72.7628,72.7628,72.754,72.754,17761.0
2021-03-19 12:30:00,82.37,82.37,82.36,82.36,16457.0,72.7628,72.7628,72.754,72.754,16457.0
2021-03-19 12:35:00,82.37,82.37,82.36,82.36,76844.0,72.7628,72.7628,72.754,72.754,76844.0
2021-03-19 12:40:00,82.36,82.37,82.36,82.37,128028.0,72.754,72.7628,72.754,72.7628,128028.0
2021-03-19 12:45:00,82.37,82.37,82.36,82.37,60558.0,72.7628,72.7628,72.754,72.7628,60558.0
2021-03-19 12:50:00,82.37,82.37,82.36,82.36,26310.0,72.7628,72.7628,72.754,72.754,26310.0
2021-03-19 12:55:00,82.37,82.37,82.36,82.36,13834.0,72.7628,72.7628,72.754,72.754,13834.0
2021-03-19 13:00:00,82.37,82.37,82.34,82.35,23266.0,72.7628,72.7628,72.7363,72.7451,23266.0
2021-03-19 13:05:00,82.34,82.35,82.34,82.35,33038.0,72.7363,72.7451,72.7363,72.7451,33038.0
2021-03-19 13:10:00,82.35,82.35,82.34,82.35,4673.0,72.7451,72.7451,72.7363,72.7451,4673.0
2021-03-19 13:15:00,82.35,82.35,82.34,82.35,26293.0,72.7451,72.7451,72.7363,72.7451,26293.0
2021-03-19 13:20:00,82.35,82.36,82.35,82.36,11005.0,72.7451,72.754,72.7451,72.754,11005.0
2021-03-19 13:25:00,82.36,82.36,82.35,82.36,39465.0,72.754,72.754,72.7451,72.754,39465.0
2021-03-19 13:30:00,82.36,82.36,82.35,82.35,4850.0,72.754,72.754,72.7451,72.7451,4850.0
2021-03-19 13:35:00,82.35,82.36,82.34,82.34,40435.0,72.7451,72.754,72.7363,72.7363,40435.0
2021-03-19 13:40:00,82.34,82.35,82.34,82.35,12124.0,72.7363,72.7451,72.7363,72.7451,12124.0
2021-03-19 13:45:00,82.35,82.35,82.34,82.34,8686.0,72.7451,72.7451,72.7363,72.7363,8686.0
2021-03-19 13:50:00,82.34,82.35,82.34,82.35,8757.0,72.7363,72.7451,72.7363,72.7451,8757.0
2021-03-19 13:55:00,82.35,82.35,82.34,82.35,9427.0,72.7451,72.7451,72.7363,72.7451,9427.0
2021-03-19 14:00:00,82.34,82.35,82.34,82.34,9077.0,72.7363,72.7451,72.7363,72.7363,9077.0
2021-03-19 14:05:00,82.34,82.35,82.34,82.34,39639.0,72.7363,72.7451,72.7363,72.7363,39639.0
2021-03-19 14:10:00,82.35,82.35,82.34,82.35,40846.0,72.7451,72.7451,72.7363,72.7451,40846.0
2021-03-19 14:15:00,82.34,82.35,82.34,82.34,27163.0,72.7363,72.7451,72.7363,72.7363,27163.0
2021-03-19 14:20:00,82.35,82.35,82.34,82.34,12151.0,72.7451,72.7451,72.7363,72.7363,12151.0
2021-03-19 14:25:00,82.34,82.35,82.34,82.34,32895.0,72.7363,72.7451,72.7363,72.7363,32895.0
2021-03-19 14:30:00,82.34,82.35,82.34,82.34,16097.0,72.7363,72.7451,72.7363,72.7363,16097.0
2021-03-19 14:35:00,82.34,82.35,82.34,82.34,21353.0,72.7363,72.7451,72.7363,72.7363,21353.0
2021-03-19 14:40:00,82.34,82.35,82.34,82.34,17839.0,72.7363,72.7451,72.7363,72.7363,17839.0
2021-03-19 14:45:00,82.34,82.35,82.34,82.35,18777.0,72.7363,72.7451,72.7363,72.7451,18777.0
2021-03-19 14:50:00,82.35,82.35,82.33,82.33,38729.0,72.7451,72.7451,72.7275,72.7275,38729.0
2021-03-19 14:55:00,82.34,82.34,82.33,82.34,40652.0,72.7363,72.7363,72.7275,72.7363,40652.0
2021-03-19 15:00:00,82.34,82.34,82.33,82.33,49579.0,72.7363,72.7363,72.7275,72.7275,49579.0
2021-03-19 15:05:00,82.33,82.34,82.32,82.32,60852.0,72.7275,72.7363,72.7186,72.7186,60852.0
2021-03-19 15:10:00,82.32,82.34,82.32,82.34,72793.0,72.7186,72.7363,72.7186,72.7363,72793.0
2021-03-19 15:15:00,82.34,82.35,82.33,82.34,50086.0,72.7363,72.7451,72.7275,72.7363,50086.0
2021-03-19 15:20:00,82.35,82.35,82.33,82.34,51217.0,72.7451,72.7451,72.7275,72.7363,51217.0
2021-03-19 15:25:00,82.34,82.34,82.33,82.34,41895.0,72.7363,72.7363,72.7275,72.7363,41895.0
2021-03-19 15:30:00,82.34,82.34,82.33,82.34,42036.0,72.7363,72.7363,72.7275,72.7363,42036.0
2021-03-19 15:35:00,82.34,82.34,82.33,82.34,30975.0,72.7363,72.7363,72.7275,72.7363,30975.0
2021-03-19 15:40:00,82.34,82.34,82.33,82.34,33891.0,72.7363,72.7363,72.7275,72.7363,33891.0
2021-03-19 15:45:00,82.34,82.35,82.33,82.34,114716.0,72.7363,72.7451,72.7275,72.7363,114716.0
2021-03-19 15:50:00,82.34,82.35,82.34,82.34,67300.0,72.7363,72.7451,72.7363,72.7363,67300.0
2021-03-19 15:55:00,82.34,82.35,82.32,82.33,133875.0,72.7363,72.7451,72.7186,72.7275,133875.0
2021-03-22 09:30:00,82.35,82.37,82.34,82.36,108123.0,72.7451,72.7628,72.7363,72.754,108123.0
2021-03-22 09:35:00,82.35,82.36,82.35,82.36,5628.0,72.7451,72.754,72.7451,72.754,5628.0
2021-03-22 09:40:00,82.36,82.36,82.34,82.34,29097.0,72.754,72.754,72.7363,72.7363,29097.0
2021-03-22 09:45:00,82.35,82.36,82.34,82.36,43076.0,72.7451,72.754,72.7363,72.754,43076.0
2021-03-22 09:50:00,82.35,82.36,82.35,82.36,12110.0,72.7451,72.754,72.7451,72.754,12110.0
2021-03-22 09:55:00,82.36,82.36,82.35,82.36,12582.0,72.754,72.754,72.7451,72.754,12582.0
2021-03-22 10:00:00,82.36,82.36,82.34,82.35,15888.0,72.754,72.754,72.7363,72.7451,15888.0
2021-03-22 10:05:00,82.36,82.36,82.34,82.34,32180.0,72.754,72.754,72.7363,72.7363,32180.0
2021-03-22 10:10:00,82.34,82.36,82.34,82.36,20549.0,72.7363,72.754,72.7363,72.754,20549.0
2021-03-22 10:15:00,82.36,82.36,82.35,82.36,5528.0,72.754,72.754,72.7451,72.754,5528.0
2021-03-22 10:20:00,82.36,82.37,82.35,82.37,21914.0,72.754,72.7628,72.7451,72.7628,21914.0
2021-03-22 10:25:00,82.37,82.38,82.36,82.38,18675.0,72.7628,72.7716,72.754,72.7716,18675.0
2021-03-22 10:30:00,82.37,82.38,82.37,82.38,10930.0,72.7628,72.7716,72.7628,72.7716,10930.0
2021-03-22 10:35:00,82.38,82.38,82.36,82.37,108725.0,72.7716,72.7716,72.754,72.7628,108725.0
2021-03-22 10:40:00,82.37,82.37,82.36,82.36,48857.0,72.7628,72.7628,72.754,72.754,48857.0
2021-03-22 10:45:00,82.37,82.39,82.36,82.39,23250.0,72.7628,72.7805,72.754,72.7805,23250.0
2021-03-22 10:50:00,82.39,82.39,82.38,82.39,43767.0,72.7805,72.7805,72.7716,72.7805,43767.0
2021-03-22 10:55:00,82.39,82.39,82.37,82.38,48183.0,72.7805,72.7805,72.7628,72.7716,48183.0
2021-03-22 11:00:00,82.37,82.38,82.37,82.38,18771.0,72.7628,72.7716,72.7628,72.7716,18771.0
2021-03-22 11:05:00,82.38,82.38,82.37,82.38,367260.0,72.7716,72.7716,72.7628,72.7716,367260.0
2021-03-22 11:10:00,82.38,82.38,82.37,82.38,6390.0,72.7716,72.7716,72.7628,72.7716,6390.0
2021-03-22 11:15:00,82.38,82.38,82.37,82.38,10848.0,72.7716,72.7716,72.7628,72.7716,10848.0
2021-03-22 11:20:00,82.38,82.38,82.37,82.37,19895.0,72.7716,72.7716,72.7628,72.7628,19895.0
2021-03-22 11:25:00,82.37,82.38,82.37,82.38,9633.0,72.7628,72.7716,72.7628,72.7716,9633.0
2021-03-22 11:30:00,82.38,82.38,82.37,82.37,14364.0,72.7716,72.7716,72.7628,72.7628,14364.0
2021-03-22 11:35:00,82.38,82.38,82.37,82.38,50134.0,72.7716,72.7716,72.7628,72.7716,50134.0
2021-03-22 11:40:00,82.38,82.38,82.37,82.38,9856.0,72.7716,72.7716,72.7628,72.7716,9856.0
2021-03-22 11:45:00,82.38,82.38,82.37,82.38,8122.0,72.7716,72.7716,72.7628,72.7716,8122.0
2021-03-22 11:50:00,82.38,82.38,82.37,82.37,16376.0,72.7716,72.7716,72.7628,72.7628,16376.0
2021-03-22 11:55:00,82.38,82.38,82.37,82.38,5902.0,72.7716,72.7716,72.7628,72.7716,5902.0
2021-03-22 12:00:00,82.37,82.39,82.37,82.39,27446.0,72.7628,72.7805,72.7628,72.7805,27446.0
2021-03-22 12:05:00,82.38,82.39,82.38,82.39,11181.0,72.7716,72.7805,72.7716,72.7805,11181.0
2021-03-22 12:10:00,82.39,82.4,82.38,82.39,29955.0,72.7805,72.7893,72.7716,72.7805,29955.0
2021-03-22 12:15:00,82.39,82.39,82.38,82.39,48530.0,72.7805,72.7805,72.7716,72.7805,48530.0
2021-03-22 12:20:00,82.39,82.39,82.38,82.39,35726.0,72.7805,72.7805,72.7716,72.7805,35726.0
2021-03-22 12:25:00,82.39,82.39,82.38,82.39,10154.0,72.7805,72.7805,72.7716,72.7805,10154.0
2021-03-22 12:30:00,82.39,82.39,82.38,82.38,17887.0,72.7805,72.7805,72.7716,72.7716,17887.0
2021-03-22 12:35:00,82.39,82.39,82.38,82.39,11580.0,72.7805,72.7805,72.7716,72.7805,11580.0
2021-03-22 12:40:00,82.39,82.39,82.37,82.38,144991.0,72.7805,72.7805,72.7628,72.7716,144991.0
2021-03-22 12:45:00,82.38,82.39,82.37,82.39,45061.0,72.7716,72.7805,72.7628,72.7805,45061.0
2021-03-22 12:50:00,82.39,82.39,82.38,82.39,32466.0,72.7805,72.7805,72.7716,72.7805,32466.0
2021-03-22 12:55:00,82.39,82.39,82.38,82.39,31362.0,72.7805,72.7805,72.7716,72.7805,31362.0
2021-03-22 13:00:00,82.39,82.39,82.38,82.39,8921.0,72.7805,72.7805,72.7716,72.7805,8921.0
2021-03-22 13:05:00,82.38,82.39,82.38,82.39,19694.0,72.7716,72.7805,72.7716,72.7805,19694.0
2021-03-22 13:10:00,82.38,82.39,82.38,82.39,9398.0,72.7716,72.7805,72.7716,72.7805,9398.0
2021-03-22 13:15:00,82.38,82.39,82.38,82.39,4438.0,72.7716,72.7805,72.7716,72.7805,4438.0
2021-03-22 13:20:00,82.39,82.39,82.38,82.39,7621.0,72.7805,72.7805,72.7716,72.7805,7621.0
2021-03-22 13:25:00,82.39,82.39,82.38,82.39,7251.0,72.7805,72.7805,72.7716,72.7805,7251.0
2021-03-22 13:30:00,82.39,82.39,82.38,82.39,7910.0,72.7805,72.7805,72.7716,72.7805,7910.0
2021-03-22 13:35:00,82.39,82.39,82.38,82.39,457546.0,72.7805,72.7805,72.7716,72.7805,457546.0
2021-03-22 13:40:00,82.38,82.39,82.38,82.39,24428.0,72.7716,72.7805,72.7716,72.7805,24428.0
2021-03-22 13:45:00,82.38,82.39,82.38,82.39,47443.0,72.7716,72.7805,72.7716,72.7805,47443.0
2021-03-22 13:50:00,82.39,82.39,82.38,82.39,13345.0,72.7805,72.7805,72.7716,72.7805,13345.0
2021-03-22 13:55:00,82.39,82.39,82.38,82.39,25193.0,72.7805,72.7805,72.7716,72.7805,25193.0
2021-03-22 14:00:00,82.38,82.39,82.38,82.39,13429.0,72.7716,72.7805,72.7716,72.7805,13429.0
2021-03-22 14:05:00,82.39,82.39,82.38,82.38,17046.0,72.7805,72.7805,72.7716,72.7716,17046.0
2021-03-22 14:10:00,82.39,82.39,82.38,82.38,8994.0,72.7805,72.7805,72.7716,72.7716,8994.0
2021-03-22 14:15:00,82.39,82.39,82.38,82.38,15624.0,72.7805,72.7805,72.7716,72.7716,15624.0
2021-03-22 14:20:00,82.39,82.39,82.38,82.38,7759.0,72.7805,72.7805,72.7716,72.7716,7759.0
2021-03-22 14:25:00,82.38,82.39,82.38,82.39,9645.0,72.7716,72.7805,72.7716,72.7805,9645.0
2021-03-22 14:30:00,82.38,82.39,82.38,82.38,16116.0,72.7716,72.7805,72.7716,72.7716,16116.0
2021-03-22 14:35:00,82.39,82.39,82.38,82.39,23222.0,72.7805,72.7805,72.7716,72.7805,23222.0
2021-03-22 14:40:00,82.39,82.39,82.38,82.39,8404.0,72.7805,72.7805,72.7716,72.7805,8404.0
2021-03-22 14:45:00,82.38,82.39,82.38,82.38,31920.0,72.7716,72.7805,72.7716,72.7716,31920.0
2021-03-22 14:50:00,82.39,82.39,82.38,82.39,22881.0,72.7805,72.7805,72.7716,72.7805,22881.0
2021-03-22 14:55:00,82.38,82.39,82.38,82.39,4187.0,72.7716,72.7805,72.7716,72.7805,4187.0
2021-03-22 15:00:00,82.39,82.39,82.38,82.39,7117.0,72.7805,72.7805,72.7716,72.7805,7117.0
2021-03-22 15:05:00,82.39,82.39,82.38,82.38,14848.0,72.7805,72.7805,72.7716,72.7716,14848.0
2021-03-22 15:10:00,82.38,82.39,82.38,82.38,28664.0,72.7716,72.7805,72.7716,72.7716,28664.0
2021-03-22 15:15:00,82.38,82.39,82.37,82.37,29462.0,72.7716,72.7805,72.7628,72.7628,29462.0
2021-03-22 15:20:00,82.37,82.38,82.37,82.37,32170.0,72.7628,72.7716,72.7628,72.7628,32170.0
2021-03-22 15:25:00,82.37,82.38,82.36,82.37,35948.0,72.7628,72.7716,72.754,72.7628,35948.0
2021-03-22 15:30:00,82.37,82.37,82.36,82.37,31772.0,72.7628,72.7628,72.754,72.7628,31772.0
2021-03-22 15:35:00,82.37,82.37,82.36,82.36,55973.0,72.7628,72.7628,72.754,72.754,55973.0
2021-03-22 15:40:00,82.36,82.37,82.35,82.36,69836.0,72.754,72.7628,72.7451,72.754,69836.0
2021-03-22 15:45:00,82.36,82.36,82.35,82.35,107615.0,72.754,72.754,72.7451,72.7451,107615.0
2021-03-22 15:50:00,82.35,82.36,82.35,82.35,116105.0,72.7451,72.754,72.7451,72.7451,116105.0
2021-03-22 15:55:00,82.36,82.36,82.34,82.35,138706.0,72.754,72.754,72.7363,72.7451,138706.0
2021-03-23 09:30:00,82.44,82.51,82.38,82.4,62592.0,72.8247,72.8865,72.7716,72.7893,62592.0
2021-03-23 09:35:00,82.39,82.42,82.39,82.42,13332.0,72.7805,72.807,72.7805,72.807,13332.0
2021-03-23 09:40:00,82.41,82.42,82.41,82.41,25128.0,72.7981,72.807,72.7981,72.7981,25128.0
2021-03-23 09:45:00,82.42,82.42,82.4,82.41,47948.0,72.807,72.807,72.7893,72.7981,47948.0
2021-03-23 09:50:00,82.41,82.41,82.38,82.4,64635.0,72.7981,72.7981,72.7716,72.7893,64635.0
2021-03-23 09:55:00,82.4,82.4,82.39,82.4,21278.0,72.7893,72.7893,72.7805,72.7893,21278.0
2021-03-23 10:00:00,82.39,82.4,82.39,82.4,23180.0,72.7805,72.7893,72.7805,72.7893,23180.0
2021-03-23 10:05:00,82.39,82.41,82.39,82.41,31147.0,72.7805,72.7981,72.7805,72.7981,31147.0
2021-03-23 10:10:00,82.41,82.41,82.4,82.41,17493.0,72.7981,72.7981,72.7893,72.7981,17493.0
2021-03-23 10:15:00,82.41,82.41,82.39,82.4,25274.0,72.7981,72.7981,72.7805,72.7893,25274.0
2021-03-23 10:20:00,82.4,82.4,82.39,82.4,13472.0,72.7893,72.7893,72.7805,72.7893,13472.0
2021-03-23 10:25:00,82.39,82.41,82.39,82.41,18080.0,72.7805,72.7981,72.7805,72.7981,18080.0
2021-03-23 10:30:00,82.41,82.41,82.4,82.41,15288.0,72.7981,72.7981,72.7893,72.7981,15288.0
2021-03-23 10:35:00,82.41,82.41,82.4,82.41,20368.0,72.7981,72.7981,72.7893,72.7981,20368.0
2021-03-23 10:40:00,82.41,82.41,82.4,82.41,14884.0,72.7981,72.7981,72.7893,72.7981,14884.0
2021-03-23 10:45:00,82.41,82.41,82.4,82.41,24605.0,72.7981,72.7981,72.7893,72.7981,24605.0
2021-03-23 10:50:00,82.4,82.42,82.4,82.42,23432.0,72.7893,72.807,72.7893,72.807,23432.0
2021-03-23 10:55:00,82.42,82.42,82.41,82.42,9985.0,72.807,72.807,72.7981,72.807,9985.0
2021-03-23 11:00:00,82.42,82.42,82.4,82.4,27286.0,72.807,72.807,72.7893,72.7893,27286.0
2021-03-23 11:05:00,82.41,82.41,82.4,82.41,14583.0,72.7981,72.7981,72.7893,72.7981,14583.0
2021-03-23 11:10:00,82.41,82.41,82.4,82.41,19744.0,72.7981,72.7981,72.7893,72.7981,19744.0
2021-03-23 11:15:00,82.41,82.41,82.4,82.41,19176.0,72.7981,72.7981,72.7893,72.7981,19176.0
2021-03-23 11:20:00,82.41,82.41,82.4,82.41,12876.0,72.7981,72.7981,72.7893,72.7981,12876.0
2021-03-23 11:25:00,82.41,82.41,82.4,82.41,14108.0,72.7981,72.7981,72.7893,72.7981,14108.0
2021-03-23 11:30:00,82.41,82.41,82.4,82.41,6327.0,72.7981,72.7981,72.7893,72.7981,6327.0
2021-03-23 11:35:00,82.41,82.41,82.4,82.4,19134.0,72.7981,72.7981,72.7893,72.7893,19134.0
2021-03-23 11:40:00,82.41,82.41,82.4,82.41,9960.0,72.7981,72.7981,72.7893,72.7981,9960.0
2021-03-23 11:45:00,82.41,82.41,82.4,82.41,11457.0,72.7981,72.7981,72.7893,72.7981,11457.0
2021-03-23 11:50:00,82.41,82.41,82.4,82.41,5090.0,72.7981,72.7981,72.7893,72.7981,5090.0
2021-03-23 11:55:00,82.41,82.41,82.4,82.41,9871.0,72.7981,72.7981,72.7893,72.7981,9871.0
2021-03-23 12:00:00,82.41,82.41,82.4,82.4,7397.0,72.7981,72.7981,72.7893,72.7893,7397.0
2021-03-23 12:05:00,82.4,82.41,82.4,82.4,6987.0,72.7893,72.7981,72.7893,72.7893,6987.0
2021-03-23 12:10:00,82.41,82.41,82.4,82.41,4538.0,72.7981,72.7981,72.7893,72.7981,4538.0
2021-03-23 12:15:00,82.41,82.41,82.4,82.41,8928.0,72.7981,72.7981,72.7893,72.7981,8928.0
2021-03-23 12:20:00,82.4,82.41,82.4,82.41,50577.0,72.7893,72.7981,72.7893,72.7981,50577.0
2021-03-23 12:25:00,82.41,82.41,82.4,82.41,5055.0,72.7981,72.7981,72.7893,72.7981,5055.0
2021-03-23 12:30:00,82.4,82.41,82.4,82.41,13454.0,72.7893,72.7981,72.7893,72.7981,13454.0
2021-03-23 12:35:00,82.41,82.41,82.4,82.41,5536.0,72.7981,72.7981,72.7893,72.7981,5536.0
2021-03-23 12:40:00,82.41,82.41,82.4,82.4,8829.0,72.7981,72.7981,72.7893,72.7893,8829.0
2021-03-23 12:45:00,82.41,82.41,82.4,82.41,34961.0,72.7981,72.7981,72.7893,72.7981,34961.0
2021-03-23 12:50:00,82.41,82.41,82.4,82.4,15960.0,72.7981,72.7981,72.7893,72.7893,15960.0
2021-03-23 12:55:00,82.41,82.41,82.4,82.4,19367.0,72.7981,72.7981,72.7893,72.7893,19367.0
2021-03-23 13:00:00,82.41,82.41,82.4,82.41,8025.0,72.7981,72.7981,72.7893,72.7981,8025.0
2021-03-23 13:05:00,82.41,82.41,82.4,82.41,9219.0,72.7981,72.7981,72.7893,72.7981,9219.0
2021-03-23 13:10:00,82.41,82.41,82.4,82.4,12382.0,72.7981,72.7981,72.7893,72.7893,12382.0
2021-03-23 13:15:00,82.41,82.41,82.4,82.4,15634.0,72.7981,72.7981,72.7893,72.7893,15634.0
2021-03-23 13:20:00,82.4,82.41,82.4,82.41,5436.0,72.7893,72.7981,72.7893,72.7981,5436.0
2021-03-23 13:25:00,82.41,82.41,82.4,82.41,11710.0,72.7981,72.7981,72.7893,72.7981,11710.0
2021-03-23 13:30:00,82.41,82.41,82.4,82.41,21547.0,72.7981,72.7981,72.7893,72.7981,21547.0
2021-03-23 13:35:00,82.4,82.41,82.4,82.41,6237.0,72.7893,72.7981,72.7893,72.7981,6237.0
2021-03-23 13:40:00,82.4,82.41,82.4,82.41,6778.0,72.7893,72.7981,72.7893,72.7981,6778.0
2021-03-23 13:45:00,82.4,82.41,82.4,82.41,8305.0,72.7893,72.7981,72.7893,72.7981,8305.0
2021-03-23 13:50:00,82.41,82.42,82.4,82.42,47257.0,72.7981,72.807,72.7893,72.807,47257.0
2021-03-23 13:55:00,82.42,82.42,82.41,82.42,8091.0,72.807,72.807,72.7981,72.807,8091.0
2021-03-23 14:00:00,82.41,82.42,82.41,82.42,14211.0,72.7981,72.807,72.7981,72.807,14211.0
2021-03-23 14:05:00,82.41,82.42,82.41,82.41,6271.0,72.7981,72.807,72.7981,72.7981,6271.0
2021-03-23 14:10:00,82.42,82.42,82.41,82.42,10142.0,72.807,72.807,72.7981,72.807,10142.0
2021-03-23 14:15:00,82.42,82.42,82.41,82.42,15196.0,72.807,72.807,72.7981,72.807,15196.0
2021-03-23 14:20:00,82.42,82.42,82.41,82.42,21606.0,72.807,72.807,72.7981,72.807,21606.0
2021-03-23 14:25:00,82.42,82.42,82.41,82.42,18748.0,72.807,72.807,72.7981,72.807,18748.0
2021-03-23 14:30:00,82.42,82.42,82.41,82.42,35290.0,72.807,72.807,72.7981,72.807,35290.0
2021-03-23 14:35:00,82.42,82.42,82.41,82.42,18648.0,72.807,72.807,72.7981,72.807,18648.0
2021-03-23 14:40:00,82.41,82.42,82.41,82.42,10921.0,72.7981,72.807,72.7981,72.807,10921.0
2021-03-23 14:45:00,82.42,82.42,82.41,82.42,8433.0,72.807,72.807,72.7981,72.807,8433.0
2021-03-23 14:50:00,82.42,82.42,82.41,82.42,78594.0,72.807,72.807,72.7981,72.807,78594.0
2021-03-23 14:55:00,82.42,82.42,82.41,82.42,8173.0,72.807,72.807,72.7981,72.807,8173.0
2021-03-23 15:00:00,82.42,82.42,82.41,82.42,37757.0,72.807,72.807,72.7981,72.807,37757.0
2021-03-23 15:05:00,82.42,82.43,82.41,82.42,75780.0,72.807,72.8158,72.7981,72.807,75780.0
2021-03-23 15:10:00,82.42,82.43,82.42,82.42,21772.0,72.807,72.8158,72.807,72.807,21772.0
2021-03-23 15:15:00,82.42,82.43,82.42,82.42,19499.0,72.807,72.8158,72.807,72.807,19499.0
2021-03-23 15:20:00,82.43,82.43,82.42,82.42,28271.0,72.8158,72.8158,72.807,72.807,28271.0
2021-03-23 15:25:00,82.42,82.43,82.42,82.42,53991.0,72.807,72.8158,72.807,72.807,53991.0
2021-03-23 15:30:00,82.42,82.43,82.42,82.42,34780.0,72.807,72.8158,72.807,72.807,34780.0
2021-03-23 15:35:00,82.42,82.43,82.42,82.42,45269.0,72.807,72.8158,72.807,72.807,45269.0
2021-03-23 15:40:00,82.42,82.43,82.41,82.42,65450.0,72.807,72.8158,72.7981,72.807,65450.0
2021-03-23 15:45:00,82.42,82.42,82.41,82.42,51133.0,72.807,72.807,72.7981,72.807,51133.0
2021-03-23 15:50:00,82.42,82.42,82.41,82.42,75594.0,72.807,72.807,72.7981,72.807,75594.0
2021-03-23 15:55:00,82.42,82.43,82.41,82.42,95619.0,72.807,72.8158,72.7981,72.807,95619.0
2021-03-24 09:30:00,82.4,82.41,82.37,82.39,50724.0,72.7893,72.7981,72.7628,72.7805,50724.0
2021-03-24 09:35:00,82.38,82.4,82.38,82.4,38850.0,72.7716,72.7893,72.7716,72.7893,38850.0
2021-03-24 09:40:00,82.4,82.41,82.39,82.41,35970.0,72.7893,72.7981,72.7805,72.7981,35970.0
2021-03-24 09:45:00,82.42,82.42,82.41,82.42,37019.0,72.807,72.807,72.7981,72.807,37019.0
2021-03-24 09:50:00,82.41,82.42,82.4,82.4,13303.0,72.7981,72.807,72.7893,72.7893,13303.0
2021-03-24 09:55:00,82.41,82.41,82.4,82.4,18905.0,72.7981,72.7981,72.7893,72.7893,18905.0
2021-03-24 10:00:00,82.41,82.42,82.4,82.41,11281.0,72.7981,72.807,72.7893,72.7981,11281.0
2021-03-24 10:05:00,82.42,82.42,82.41,82.42,19095.0,72.807,72.807,72.7981,72.807,19095.0
2021-03-24 10:10:00,82.41,82.42,82.41,82.42,16936.0,72.7981,72.807,72.7981,72.807,16936.0
2021-03-24 10:15:00,82.42,82.42,82.41,82.42,16887.0,72.807,72.807,72.7981,72.807,16887.0
2021-03-24 10:20:00,82.42,82.42,82.41,82.41,31342.0,72.807,72.807,72.7981,72.7981,31342.0
2021-03-24 10:25:00,82.42,82.42,82.41,82.41,22663.0,72.807,72.807,72.7981,72.7981,22663.0
2021-03-24 10:30:00,82.42,82.42,82.41,82.41,40616.0,72.807,72.807,72.7981,72.7981,40616.0
2021-03-24 10:35:00,82.42,82.42,82.41,82.42,90468.0,72.807,72.807,72.7981,72.807,90468.0
2021-03-24 10:40:00,82.41,82.42,82.41,82.42,79303.0,72.7981,72.807,72.7981,72.807,79303.0
2021-03-24 10:45:00,82.41,82.42,82.41,82.42,37670.0,72.7981,72.807,72.7981,72.807,37670.0
2021-03-24 10:50:00,82.42,82.42,82.41,82.42,28038.0,72.807,72.807,72.7981,72.807,28038.0
2021-03-24 10:55:00,82.41,82.42,82.41,82.41,70550.0,72.7981,72.807,72.7981,72.7981,70550.0
2021-03-24 11:00:00,82.41,82.42,82.41,82.42,24680.0,72.7981,72.807,72.7981,72.807,24680.0
2021-03-24 11:05:00,82.42,82.42,82.41,82.41,27181.0,72.807,72.807,72.7981,72.7981,27181.0
2021-03-24 11:10:00,82.41,82.42,82.41,82.41,22734.0,72.7981,72.807,72.7981,72.7981,22734.0
2021-03-24 11:15:00,82.41,82.42,82.41,82.41,25547.0,72.7981,72.807,72.7981,72.7981,25547.0
2021-03-24 11:20:00,82.42,82.42,82.41,82.41,30727.0,72.807,72.807,72.7981,72.7981,30727.0
2021-03-24 11:25:00,82.41,82.42,82.41,82.41,14368.0,72.7981,72.807,72.7981,72.7981,14368.0
2021-03-24 11:30:00,82.41,82.42,82.41,82.41,26646.0,72.7981,72.807,72.7981,72.7981,26646.0
2021-03-24 11:35:00,82.41,82.42,82.41,82.41,13532.0,72.7981,72.807,72.7981,72.7981,13532.0
2021-03-24 11:40:00,82.41,82.42,82.41,82.41,14483.0,72.7981,72.807,72.7981,72.7981,14483.0
2021-03-24 11:45:00,82.41,82.42,82.41,82.42,19341.0,72.7981,72.807,72.7981,72.807,19341.0
2021-03-24 11:50:00,82.41,82.42,82.41,82.42,9482.0,72.7981,72.807,72.7981,72.807,9482.0
2021-03-24 11:55:00,82.41,82.42,82.41,82.41,13813.0,72.7981,72.807,72.7981,72.7981,13813.0
2021-03-24 12:00:00,82.41,82.42,82.41,82.41,14060.0,72.7981,72.807,72.7981,72.7981,14060.0
2021-03-24 12:05:00,82.41,82.42,82.41,82.41,7167.0,72.7981,72.807,72.7981,72.7981,7167.0
2021-03-24 12:10:00,82.41,82.42,82.41,82.42,11011.0,72.7981,72.807,72.7981,72.807,11011.0
2021-03-24 12:15:00,82.41,82.42,82.41,82.41,8451.0,72.7981,72.807,72.7981,72.7981,8451.0
2021-03-24 12:20:00,82.42,82.42,82.41,82.42,13921.0,72.807,72.807,72.7981,72.807,13921.0
2021-03-24 12:25:00,82.42,82.42,82.41,82.42,22372.0,72.807,72.807,72.7981,72.807,22372.0
2021-03-24 12:30:00,82.42,82.42,82.41,82.41,11236.0,72.807,72.807,72.7981,72.7981,11236.0
2021-03-24 12:35:00,82.42,82.42,82.41,82.42,9878.0,72.807,72.807,72.7981,72.807,9878.0
2021-03-24 12:40:00,82.42,82.42,82.41,82.42,13915.0,72.807,72.807,72.7981,72.807,13915.0
2021-03-24 12:45:00,82.42,82.42,82.41,82.42,33272.0,72.807,72.807,72.7981,72.807,33272.0
2021-03-24 12:50:00,82.42,82.42,82.41,82.41,11893.0,72.807,72.807,72.7981,72.7981,11893.0
2021-03-24 12:55:00,82.42,82.42,82.41,82.42,61111.0,72.807,72.807,72.7981,72.807,61111.0
2021-03-24 13:00:00,82.42,82.43,82.41,82.42,34452.0,72.807,72.8158,72.7981,72.807,34452.0
2021-03-24 13:05:00,82.42,82.43,82.42,82.42,13329.0,72.807,72.8158,72.807,72.807,13329.0
2021-03-24 13:10:00,82.42,82.43,82.42,82.42,12515.0,72.807,72.8158,72.807,72.807,12515.0
2021-03-24 13:15:00,82.42,82.43,82.42,82.43,27934.0,72.807,72.8158,72.807,72.8158,27934.0
2021-03-24 13:20:00,82.42,82.43,82.42,82.42,18723.0,72.807,72.8158,72.807,72.807,18723.0
2021-03-24 13:25:00,82.42,82.43,82.42,82.42,30446.0,72.807,72.8158,72.807,72.807,30446.0
2021-03-24 13:30:00,82.42,82.43,82.42,82.42,21339.0,72.807,72.8158,72.807,72.807,21339.0
2021-03-24 13:35:00,82.42,82.43,82.42,82.43,16144.0,72.807,72.8158,72.807,72.8158,16144.0
2021-03-24 13:40:00,82.42,82.43,82.42,82.42,14220.0,72.807,72.8158,72.807,72.807,14220.0
2021-03-24 13:45:00,82.42,82.43,82.42,82.42,36074.0,72.807,72.8158,72.807,72.807,36074.0
2021-03-24 13:50:00,82.43,82.43,82.42,82.42,25913.0,72.8158,72.8158,72.807,72.807,25913.0
2021-03-24 13:55:00,82.43,82.44,82.42,82.44,49249.0,72.8158,72.8247,72.807,72.8247,49249.0
2021-03-24 14:00:00,82.43,82.44,82.43,82.43,8105.0,72.8158,72.8247,72.8158,72.8158,8105.0
2021-03-24 14:05:00,82.44,82.45,82.43,82.44,229161.0,72.8247,72.8335,72.8158,72.8247,229161.0
2021-03-24 14:10:00,82.44,82.45,82.43,82.44,29382.0,72.8247,72.8335,72.8158,72.8247,29382.0
2021-03-24 14:15:00,82.44,82.44,82.43,82.44,43258.0,72.8247,72.8247,72.8158,72.8247,43258.0
2021-03-24 14:20:00,82.44,82.44,82.43,82.44,26878.0,72.8247,72.8247,72.8158,72.8247,26878.0
2021-03-24 14:25:00,82.44,82.44,82.43,82.44,16704.0,72.8247,72.8247,72.8158,72.8247,16704.0
2021-03-24 14:30:00,82.44,82.44,82.43,82.44,56796.0,72.8247,72.8247,72.8158,72.8247,56796.0
2021-03-24 14:35:00,82.44,82.44,82.43,82.44,51329.0,72.8247,72.8247,72.8158,72.8247,51329.0
2021-03-24 14:40:00,82.44,82.44,82.43,82.43,15120.0,72.8247,72.8247,72.8158,72.8158,15120.0
2021-03-24 14:45:00,82.43,82.44,82.43,82.44,41736.0,72.8158,72.8247,72.8158,72.8247,41736.0
2021-03-24 14:50:00,82.44,82.44,82.43,82.44,24843.0,72.8247,72.8247,72.8158,72.8247,24843.0
2021-03-24 14:55:00,82.43,82.44,82.43,82.44,24966.0,72.8158,72.8247,72.8158,72.8247,24966.0
2021-03-24 15:00:00,82.44,82.44,82.43,82.44,19180.0,72.8247,72.8247,72.8158,72.8247,19180.0
2021-03-24 15:05:00,82.44,82.44,82.43,82.44,19091.0,72.8247,72.8247,72.8158,72.8247,19091.0
2021-03-24 15:10:00,82.44,82.44,82.43,82.44,22860.0,72.8247,72.8247,72.8158,72.8247,22860.0
2021-03-24 15:15:00,82.44,82.44,82.43,82.44,34270.0,72.8247,72.8247,72.8158,72.8247,34270.0
2021-03-24 15:20:00,82.44,82.44,82.43,82.44,19732.0,72.8247,72.8247,72.8158,72.8247,19732.0
2021-03-24 15:25:00,82.44,82.44,82.43,82.43,22425.0,72.8247,72.8247,72.8158,72.8158,22425.0
2021-03-24 15:30:00,82.44,82.44,82.43,82.44,9686.0,72.8247,72.8247,72.8158,72.8247,9686.0
2021-03-24 15:35:00,82.44,82.44,82.43,82.44,24243.0,72.8247,72.8247,72.8158,72.8247,24243.0
2021-03-24 15:40:00,82.44,82.44,82.43,82.43,36828.0,72.8247,72.8247,72.8158,72.8158,36828.0
2021-03-24 15:45:00,82.44,82.44,82.43,82.43,22980.0,72.8247,72.8247,72.8158,72.8158,22980.0
2021-03-24 15:50:00,82.44,82.44,82.43,82.43,19810.0,72.8247,72.8247,72.8158,72.8158,19810.0
2021-03-24 15:55:00,82.44,82.44,82.42,82.43,66808.0,72.8247,72.8247,72.807,72.8158,66808.0
2021-03-25 09:30:00,82.41,82.46,82.4,82.46,113270.0,72.7981,72.8423,72.7893,72.8423,113270.0
2021-03-25 09:35:00,82.45,82.46,82.44,82.46,32336.0,72.8335,72.8423,72.8247,72.8423,32336.0
2021-03-25 09:40:00,82.46,82.46,82.45,82.46,22077.0,72.8423,72.8423,72.8335,72.8423,22077.0
2021-03-25 09:45:00,82.45,82.46,82.44,82.46,28354.0,72.8335,72.8423,72.8247,72.8423,28354.0
2021-03-25 09:50:00,82.45,82.46,82.44,82.45,5397.0,72.8335,72.8423,72.8247,72.8335,5397.0
2021-03-25 09:55:00,82.45,82.46,82.45,82.46,12614.0,72.8335,72.8423,72.8335,72.8423,12614.0
2021-03-25 10:00:00,82.47,82.47,82.45,82.45,13240.0,72.8512,72.8512,72.8335,72.8335,13240.0
2021-03-25 10:05:00,82.46,82.46,82.45,82.46,6275.0,72.8423,72.8423,72.8335,72.8423,6275.0
2021-03-25 10:10:00,82.45,82.46,82.45,82.45,10693.0,72.8335,72.8423,72.8335,72.8335,10693.0
2021-03-25 10:15:00,82.45,82.46,82.44,82.46,19598.0,72.8335,72.8423,72.8247,72.8423,19598.0
2021-03-25 10:20:00,82.47,82.47,82.45,82.46,33278.0,72.8512,72.8512,72.8335,72.8423,33278.0
2021-03-25 10:25:00,82.46,82.46,82.44,82.45,77352.0,72.8423,72.8423,72.8247,72.8335,77352.0
2021-03-25 10:30:00,82.45,82.45,82.43,82.45,21222.0,72.8335,72.8335,72.8158,72.8335,21222.0
2021-03-25 10:35:00,82.45,82.45,82.43,82.44,28576.0,72.8335,72.8335,72.8158,72.8247,28576.0
2021-03-25 10:40:00,82.44,82.45,82.43,82.45,60412.0,72.8247,72.8335,72.8158,72.8335,60412.0
2021-03-25 10:45:00,82.45,82.45,82.44,82.44,33776.0,72.8335,72.8335,72.8247,72.8247,33776.0
2021-03-25 10:50:00,82.45,82.45,82.44,82.45,10060.0,72.8335,72.8335,72.8247,72.8335,10060.0
2021-03-25 10:55:00,82.44,82.45,82.44,82.45,9421.0,72.8247,72.8335,72.8247,72.8335,9421.0
2021-03-25 11:00:00,82.45,82.45,82.44,82.44,15444.0,72.8335,72.8335,72.8247,72.8247,15444.0
2021-03-25 11:05:00,82.45,82.45,82.44,82.45,9886.0,72.8335,72.8335,72.8247,72.8335,9886.0
2021-03-25 11:10:00,82.45,82.45,82.44,82.44,15062.0,72.8335,72.8335,72.8247,72.8247,15062.0
2021-03-25 11:15:00,82.45,82.45,82.44,82.44,6968.0,72.8335,72.8335,72.8247,72.8247,6968.0
2021-03-25 11:20:00,82.45,82.45,82.44,82.45,11282.0,72.8335,72.8335,72.8247,72.8335,11282.0
2021-03-25 11:25:00,82.44,82.45,82.44,82.45,18744.0,72.8247,72.8335,72.8247,72.8335,18744.0
2021-03-25 11:30:00,82.45,82.45,82.44,82.45,19345.0,72.8335,72.8335,72.8247,72.8335,19345.0
2021-03-25 11:35:00,82.45,82.45,82.44,82.45,17347.0,72.8335,72.8335,72.8247,72.8335,17347.0
2021-03-25 11:40:00,82.45,82.45,82.44,82.45,11085.0,72.8335,72.8335,72.8247,72.8335,11085.0
2021-03-25 11:45:00,82.45,82.45,82.44,82.45,16579.0,72.8335,72.8335,72.8247,72.8335,16579.0
2021-03-25 11:50:00,82.45,82.46,82.44,82.46,17174.0,72.8335,72.8423,72.8247,72.8423,17174.0
2021-03-25 11:55:00,82.46,82.46,82.45,82.46,22303.0,72.8423,72.8423,72.8335,72.8423,22303.0
2021-03-25 12:00:00,82.46,82.47,82.45,82.47,18491.0,72.8423,72.8512,72.8335,72.8512,18491.0
2021-03-25 12:05:00,82.47,82.47,82.46,82.47,13407.0,72.8512,72.8512,72.8423,72.8512,13407.0
2021-03-25 12:10:00,82.47,82.47,82.46,82.47,11461.0,72.8512,72.8512,72.8423,72.8512,11461.0
2021-03-25 12:15:00,82.47,82.48,82.46,82.48,32746.0,72.8512,72.86,72.8423,72.86,32746.0
2021-03-25 12:20:00,82.48,82.48,82.47,82.48,13193.0,72.86,72.86,72.8512,72.86,13193.0
2021-03-25 12:25:00,82.48,82.48,82.47,82.48,18035.0,72.86,72.86,72.8512,72.86,18035.0
2021-03-25 12:30:00,82.48,82.48,82.47,82.48,13000.0,72.86,72.86,72.8512,72.86,13000.0
2021-03-25 12:35:00,82.48,82.48,82.47,82.48,18257.0,72.86,72.86,72.8512,72.86,18257.0
2021-03-25 12:40:00,82.48,82.48,82.47,82.48,17477.0,72.86,72.86,72.8512,72.86,17477.0
2021-03-25 12:45:00,82.48,82.48,82.47,82.48,21234.0,72.86,72.86,72.8512,72.86,21234.0
2021-03-25 12:50:00,82.47,82.48,82.47,82.48,16032.0,72.8512,72.86,72.8512,72.86,16032.0
2021-03-25 12:55:00,82.48,82.48,82.47,82.48,16720.0,72.86,72.86,72.8512,72.86,16720.0
2021-03-25 13:00:00,82.48,82.48,82.43,82.46,61264.0,72.86,72.86,72.8158,72.8423,61264.0
2021-03-25 13:05:00,82.46,82.46,82.44,82.45,11014.0,72.8423,72.8423,72.8247,72.8335,11014.0
2021-03-25 13:10:00,82.44,82.46,82.44,82.45,16223.0,72.8247,72.8423,72.8247,72.8335,16223.0
2021-03-25 13:15:00,82.45,82.45,82.42,82.42,9907.0,72.8335,72.8335,72.807,72.807,9907.0
2021-03-25 13:20:00,82.43,82.43,82.42,82.43,16019.0,72.8158,72.8158,72.807,72.8158,16019.0
2021-03-25 13:25:00,82.43,82.44,82.42,82.44,2969.0,72.8158,72.8247,72.807,72.8247,2969.0
2021-03-25 13:30:00,82.43,82.45,82.43,82.44,9167.0,72.8158,72.8335,72.8158,72.8247,9167.0
2021-03-25 13:35:00,82.44,82.44,82.43,82.44,13846.0,72.8247,72.8247,72.8158,72.8247,13846.0
2021-03-25 13:40:00,82.44,82.46,82.43,82.45,22878.0,72.8247,72.8423,72.8158,72.8335,22878.0
2021-03-25 13:45:00,82.45,82.47,82.44,82.45,25662.0,72.8335,72.8512,72.8247,72.8335,25662.0
2021-03-25 13:50:00,82.45,82.47,82.44,82.45,68961.0,72.8335,72.8512,72.8247,72.8335,68961.0
2021-03-25 13:55:00,82.45,82.46,82.45,82.45,24542.0,72.8335,72.8423,72.8335,72.8335,24542.0
2021-03-25 14:00:00,82.45,82.46,82.45,82.46,41668.0,72.8335,72.8423,72.8335,72.8423,41668.0
2021-03-25 14:05:00,82.45,82.46,82.45,82.46,36115.0,72.8335,72.8423,72.8335,72.8423,36115.0
2021-03-25 14:10:00,82.45,82.46,82.45,82.45,6709.0,72.8335,72.8423,72.8335,72.8335,6709.0
2021-03-25 14:15:00,82.45,82.47,82.45,82.47,16275.0,72.8335,72.8512,72.8335,72.8512,16275.0
2021-03-25 14:20:00,82.47,82.47,82.46,82.46,4875.0,72.8512,72.8512,72.8423,72.8423,4875.0
2021-03-25 14:25:00,82.47,82.47,82.46,82.47,13036.0,72.8512,72.8512,72.8423,72.8512,13036.0
2021-03-25 14:30:00,82.47,82.47,82.46,82.47,11917.0,72.8512,72.8512,72.8423,72.8512,11917.0
2021-03-25 14:35:00,82.47,82.47,82.46,82.46,17947.0,72.8512,72.8512,72.8423,72.8423,17947.0
2021-03-25 14:40:00,82.47,82.47,82.46,82.47,50109.0,72.8512,72.8512,72.8423,72.8512,50109.0
2021-03-25 14:45:00,82.46,82.48,82.46,82.48,20141.0,72.8423,72.86,72.8423,72.86,20141.0
2021-03-25 14:50:00,82.48,82.48,82.47,82.48,15289.0,72.86,72.86,72.8512,72.86,15289.0
2021-03-25 14:55:00,82.47,82.48,82.47,82.48,10411.0,72.8512,72.86,72.8512,72.86,10411.0
2021-03-25 15:00:00,82.48,82.48,82.47,82.47,29340.0,72.86,72.86,72.8512,72.8512,29340.0
2021-03-25 15:05:00,82.47,82.48,82.47,82.48,93256.0,72.8512,72.86,72.8512,72.86,93256.0
2021-03-25 15:10:00,82.48,82.48,82.47,82.47,61395.0,72.86,72.86,72.8512,72.8512,61395.0
2021-03-25 15:15:00,82.48,82.48,82.47,82.48,32604.0,72.86,72.86,72.8512,72.86,32604.0
2021-03-25 15:20:00,82.48,82.48,82.47,82.48,25452.0,72.86,72.86,72.8512,72.86,25452.0
2021-03-25 15:25:00,82.48,82.48,82.47,82.48,18554.0,72.86,72.86,72.8512,72.86,18554.0
2021-03-25 15:30:00,82.48,82.48,82.47,82.48,18469.0,72.86,72.86,72.8512,72.86,18469.0
2021-03-25 15:35:00,82.47,82.48,82.47,82.48,10321.0,72.8512,72.86,72.8512,72.86,10321.0
2021-03-25 15:40:00,82.47,82.48,82.47,82.48,16799.0,72.8512,72.86,72.8512,72.86,16799.0
2021-03-25 15:45:00,82.47,82.48,82.47,82.48,16048.0,72.8512,72.86,72.8512,72.86,16048.0
2021-03-25 15:50:00,82.48,82.48,82.47,82.47,126918.0,72.86,72.86,72.8512,72.8512,126918.0
2021-03-25 15:55:00,82.47,82.48,82.47,82.47,127386.0,72.8512,72.86,72.8512,72.8512,127386.0
2021-03-26 09:30:00,82.45,82.45,82.43,82.44,43108.0,72.8335,72.8335,72.8158,72.8247,43108.0
2021-03-26 09:35:00,82.44,82.44,82.43,82.44,35800.0,72.8247,72.8247,72.8158,72.8247,35800.0
2021-03-26 09:40:00,82.44,82.44,82.43,82.44,35172.0,72.8247,72.8247,72.8158,72.8247,35172.0
2021-03-26 09:45:00,82.44,82.44,82.43,82.44,4101.0,72.8247,72.8247,72.8158,72.8247,4101.0
2021-03-26 09:50:00,82.44,82.44,82.43,82.44,11943.0,72.8247,72.8247,72.8158,72.8247,11943.0
2021-03-26 09:55:00,82.43,82.44,82.43,82.44,16805.0,72.8158,72.8247,72.8158,72.8247,16805.0
2021-03-26 10:00:00,82.43,82.44,82.43,82.44,7886.0,72.8158,72.8247,72.8158,72.8247,7886.0
2021-03-26 10:05:00,82.44,82.44,82.43,82.43,19469.0,72.8247,72.8247,72.8158,72.8158,19469.0
2021-03-26 10:10:00,82.44,82.44,82.42,82.42,141435.0,72.8247,72.8247,72.807,72.807,141435.0
2021-03-26 10:15:00,82.42,82.43,82.42,82.42,91181.0,72.807,72.8158,72.807,72.807,91181.0
2021-03-26 10:20:00,82.42,82.43,82.42,82.43,9598.0,72.807,72.8158,72.807,72.8158,9598.0
2021-03-26 10:25:00,82.43,82.43,82.42,82.42,6158.0,72.8158,72.8158,72.807,72.807,6158.0
2021-03-26 10:30:00,82.43,82.44,82.42,82.44,103097.0,72.8158,72.8247,72.807,72.8247,103097.0
2021-03-26 10:35:00,82.44,82.44,82.43,82.44,10172.0,72.8247,72.8247,72.8158,72.8247,10172.0
2021-03-26 10:40:00,82.43,82.44,82.43,82.44,30936.0,72.8158,72.8247,72.8158,72.8247,30936.0
2021-03-26 10:45:00,82.44,82.45,82.43,82.45,23847.0,72.8247,72.8335,72.8158,72.8335,23847.0
2021-03-26 10:50:00,82.45,82.45,82.43,82.45,44865.0,72.8335,72.8335,72.8158,72.8335,44865.0
2021-03-26 10:55:00,82.45,82.45,82.44,82.44,7294.0,72.8335,72.8335,72.8247,72.8247,7294.0
2021-03-26 11:00:00,82.45,82.45,82.44,82.45,4001.0,72.8335,72.8335,72.8247,72.8335,4001.0
2021-03-26 11:05:00,82.45,82.45,82.44,82.45,7096.0,72.8335,72.8335,72.8247,72.8335,7096.0
2021-03-26 11:10:00,82.45,82.45,82.44,82.45,14500.0,72.8335,72.8335,72.8247,72.8335,14500.0
2021-03-26 11:15:00,82.44,82.45,82.44,82.45,10329.0,72.8247,72.8335,72.8247,72.8335,10329.0
2021-03-26 11:20:00,82.45,82.45,82.44,82.45,16747.0,72.8335,72.8335,72.8247,72.8335,16747.0
2021-03-26 11:25:00,82.45,82.45,82.43,82.43,213932.0,72.8335,72.8335,72.8158,72.8158,213932.0
2021-03-26 11:30:00,82.44,82.44,82.43,82.44,16120.0,72.8247,72.8247,72.8158,72.8247,16120.0
2021-03-26 11:35:00,82.44,82.45,82.43,82.45,3998.0,72.8247,72.8335,72.8158,72.8335,3998.0
2021-03-26 11:40:00,82.45,82.45,82.44,82.45,22669.0,72.8335,72.8335,72.8247,72.8335,22669.0
2021-03-26 11:45:00,82.45,82.45,82.44,82.45,9426.0,72.8335,72.8335,72.8247,72.8335,9426.0
2021-03-26 11:50:00,82.44,82.45,82.44,82.45,6354.0,72.8247,72.8335,72.8247,72.8335,6354.0
2021-03-26 11:55:00,82.45,82.45,82.44,82.45,15016.0,72.8335,72.8335,72.8247,72.8335,15016.0
2021-03-26 12:00:00,82.45,82.47,82.45,82.47,22272.0,72.8335,72.8512,72.8335,72.8512,22272.0
2021-03-26 12:05:00,82.46,82.47,82.46,82.46,16799.0,72.8423,72.8512,72.8423,72.8423,16799.0
2021-03-26 12:10:00,82.46,82.47,82.46,82.46,6707.0,72.8423,72.8512,72.8423,72.8423,6707.0
2021-03-26 12:15:00,82.46,82.47,82.46,82.47,160158.0,72.8423,72.8512,72.8423,72.8512,160158.0
2021-03-26 12:20:00,82.46,82.47,82.45,82.45,17073.0,72.8423,72.8512,72.8335,72.8335,17073.0
2021-03-26 12:25:00,82.45,82.46,82.45,82.45,12420.0,72.8335,72.8423,72.8335,72.8335,12420.0
2021-03-26 12:30:00,82.45,82.46,82.45,82.45,45074.0,72.8335,72.8423,72.8335,72.8335,45074.0
2021-03-26 12:35:00,82.45,82.46,82.45,82.45,13235.0,72.8335,72.8423,72.8335,72.8335,13235.0
2021-03-26 12:40:00,82.45,82.46,82.45,82.45,35083.0,72.8335,72.8423,72.8335,72.8335,35083.0
2021-03-26 12:45:00,82.45,82.46,82.45,82.45,23980.0,72.8335,72.8423,72.8335,72.8335,23980.0
2021-03-26 12:50:00,82.45,82.46,82.45,82.45,12953.0,72.8335,72.8423,72.8335,72.8335,12953.0
2021-03-26 12:55:00,82.46,82.46,82.45,82.45,15169.0,72.8423,72.8423,72.8335,72.8335,15169.0
2021-03-26 13:00:00,82.45,82.46,82.45,82.45,7916.0,72.8335,72.8423,72.8335,72.8335,7916.0
2021-03-26 13:05:00,82.45,82.46,82.45,82.45,11121.0,72.8335,72.8423,72.8335,72.8335,11121.0
2021-03-26 13:10:00,82.45,82.46,82.45,82.45,14545.0,72.8335,72.8423,72.8335,72.8335,14545.0
2021-03-26 13:15:00,82.46,82.46,82.45,82.45,7275.0,72.8423,72.8423,72.8335,72.8335,7275.0
2021-03-26 13:20:00,82.45,82.46,82.45,82.45,9376.0,72.8335,72.8423,72.8335,72.8335,9376.0
2021-03-26 13:25:00,82.45,82.46,82.45,82.45,14885.0,72.8335,72.8423,72.8335,72.8335,14885.0
2021-03-26 13:30:00,82.45,82.46,82.45,82.45,7909.0,72.8335,72.8423,72.8335,72.8335,7909.0
2021-03-26 13:35:00,82.45,82.46,82.45,82.45,14858.0,72.8335,72.8423,72.8335,72.8335,14858.0
2021-03-26 13:40:00,82.45,82.46,82.44,82.45,50605.0,72.8335,72.8423,72.8247,72.8335,50605.0
2021-03-26 13:45:00,82.45,82.45,82.44,82.45,23405.0,72.8335,72.8335,72.8247,72.8335,23405.0
2021-03-26 13:50:00,82.44,82.45,82.44,82.44,17677.0,72.8247,72.8335,72.8247,72.8247,17677.0
2021-03-26 13:55:00,82.45,82.45,82.44,82.45,10101.0,72.8335,72.8335,72.8247,72.8335,10101.0
2021-03-26 14:00:00,82.44,82.45,82.44,82.45,14690.0,72.8247,72.8335,72.8247,72.8335,14690.0
2021-03-26 14:05:00,82.45,82.46,82.44,82.45,49880.0,72.8335,72.8423,72.8247,72.8335,49880.0
2021-03-26 14:10:00,82.45,82.46,82.44,82.45,25017.0,72.8335,72.8423,72.8247,72.8335,25017.0
2021-03-26 14:15:00,82.44,82.45,82.44,82.45,23850.0,72.8247,72.8335,72.8247,72.8335,23850.0
2021-03-26 14:20:00,82.44,82.45,82.43,82.44,25549.0,72.8247,72.8335,72.8158,72.8247,25549.0
2021-03-26 14:25:00,82.44,82.45,82.43,82.44,42798.0,72.8247,72.8335,72.8158,72.8247,42798.0
2021-03-26 14:30:00,82.45,82.45,82.44,82.45,15212.0,72.8335,72.8335,72.8247,72.8335,15212.0
2021-03-26 14:35:00,82.44,82.45,82.44,82.45,23605.0,72.8247,72.8335,72.8247,72.8335,23605.0
2021-03-26 14:40:00,82.44,82.45,82.44,82.45,7828.0,72.8247,72.8335,72.8247,72.8335,7828.0
2021-03-26 14:45:00,82.44,82.45,82.44,82.45,11057.0,72.8247,72.8335,72.8247,72.8335,11057.0
2021-03-26 14:50:00,82.45,82.45,82.43,82.44,25733.0,72.8335,72.8335,72.8158,72.8247,25733.0
2021-03-26 14:55:00,82.44,82.44,82.43,82.44,63102.0,72.8247,72.8247,72.8158,72.8247,63102.0
2021-03-26 15:00:00,82.44,82.44,82.43,82.44,12367.0,72.8247,72.8247,72.8158,72.8247,12367.0
2021-03-26 15:05:00,82.43,82.44,82.43,82.44,8206.0,72.8158,72.8247,72.8158,72.8247,8206.0
2021-03-26 15:10:00,82.44,82.44,82.43,82.44,14982.0,72.8247,72.8247,72.8158,72.8247,14982.0
2021-03-26 15:15:00,82.44,82.44,82.43,82.44,46949.0,72.8247,72.8247,72.8158,72.8247,46949.0
2021-03-26 15:20:00,82.44,82.44,82.43,82.44,10144.0,72.8247,72.8247,72.8158,72.8247,10144.0
2021-03-26 15:25:00,82.44,82.44,82.43,82.44,23200.0,72.8247,72.8247,72.8158,72.8247,23200.0
2021-03-26 15:30:00,82.44,82.45,82.43,82.45,36993.0,72.8247,72.8335,72.8158,72.8335,36993.0
2021-03-26 15:35:00,82.45,82.45,82.44,82.45,16320.0,72.8335,72.8335,72.8247,72.8335,16320.0
2021-03-26 15:40:00,82.45,82.45,82.44,82.44,27243.0,72.8335,72.8335,72.8247,72.8247,27243.0
2021-03-26 15:45:00,82.44,82.45,82.44,82.45,27372.0,72.8247,72.8335,72.8247,72.8335,27372.0
2021-03-26 15:50:00,82.45,82.45,82.44,82.45,106401.0,72.8335,72.8335,72.8247,72.8335,106401.0
2021-03-26 15:55:00,82.45,82.46,82.44,82.45,137230.0,72.8335,72.8423,72.8247,72.8335,137230.0
2021-03-29 09:30:00,82.3,82.45,82.29,82.44,38512.0,72.701,72.8335,72.6921,72.8247,38512.0
2021-03-29 09:35:00,82.45,82.45,82.44,82.44,152460.0,72.8335,72.8335,72.8247,72.8247,152460.0
2021-03-29 09:40:00,82.45,82.45,82.44,82.45,59836.0,72.8335,72.8335,72.8247,72.8335,59836.0
2021-03-29 09:45:00,82.45,82.45,82.44,82.45,47152.0,72.8335,72.8335,72.8247,72.8335,47152.0
2021-03-29 09:50:00,82.44,82.45,82.42,82.42,75137.0,72.8247,72.8335,72.807,72.807,75137.0
2021-03-29 09:55:00,82.42,82.43,82.41,82.42,12007.0,72.807,72.8158,72.7981,72.807,12007.0
2021-03-29 10:00:00,82.42,82.43,82.41,82.42,38501.0,72.807,72.8158,72.7981,72.807,38501.0
2021-03-29 10:05:00,82.43,82.43,82.42,82.43,22948.0,72.8158,72.8158,72.807,72.8158,22948.0
2021-03-29 10:10:00,82.43,82.43,82.42,82.43,49258.0,72.8158,72.8158,72.807,72.8158,49258.0
2021-03-29 10:15:00,82.43,82.45,82.42,82.45,510286.0,72.8158,72.8335,72.807,72.8335,510286.0
2021-03-29 10:20:00,82.45,82.45,82.44,82.45,6425.0,72.8335,72.8335,72.8247,72.8335,6425.0
2021-03-29 10:25:00,82.45,82.46,82.44,82.45,28786.0,72.8335,72.8423,72.8247,72.8335,28786.0
2021-03-29 10:30:00,82.45,82.45,82.44,82.45,22512.0,72.8335,72.8335,72.8247,72.8335,22512.0
2021-03-29 10:35:00,82.45,82.45,82.44,82.45,15418.0,72.8335,72.8335,72.8247,72.8335,15418.0
2021-03-29 10:40:00,82.45,82.45,82.44,82.45,29649.0,72.8335,72.8335,72.8247,72.8335,29649.0
2021-03-29 10:45:00,82.45,82.45,82.44,82.45,25186.0,72.8335,72.8335,72.8247,72.8335,25186.0
2021-03-29 10:50:00,82.45,82.45,82.44,82.45,24289.0,72.8335,72.8335,72.8247,72.8335,24289.0
2021-03-29 10:55:00,82.45,82.45,82.44,82.45,20703.0,72.8335,72.8335,72.8247,72.8335,20703.0
2021-03-29 11:00:00,82.45,82.45,82.44,82.45,49169.0,72.8335,72.8335,72.8247,72.8335,49169.0
2021-03-29 11:05:00,82.45,82.45,82.44,82.45,19983.0,72.8335,72.8335,72.8247,72.8335,19983.0
2021-03-29 11:10:00,82.44,82.45,82.43,82.43,24868.0,72.8247,72.8335,72.8158,72.8158,24868.0
2021-03-29 11:15:00,82.44,82.44,82.42,82.43,18804.0,72.8247,72.8247,72.807,72.8158,18804.0
2021-03-29 11:20:00,82.43,82.43,82.42,82.42,13916.0,72.8158,72.8158,72.807,72.807,13916.0
2021-03-29 11:25:00,82.43,82.44,82.43,82.44,40929.0,72.8158,72.8247,72.8158,72.8247,40929.0
2021-03-29 11:30:00,82.44,82.44,82.43,82.44,16694.0,72.8247,72.8247,72.8158,72.8247,16694.0
2021-03-29 11:35:00,82.44,82.44,82.43,82.44,12704.0,72.8247,72.8247,72.8158,72.8247,12704.0
2021-03-29 11:40:00,82.44,82.44,82.43,82.44,11838.0,72.8247,72.8247,72.8158,72.8247,11838.0
2021-03-29 11:45:00,82.44,82.44,82.43,82.44,31335.0,72.8247,72.8247,72.8158,72.8247,31335.0
2021-03-29 11:50:00,82.44,82.45,82.43,82.45,151236.0,72.8247,72.8335,72.8158,72.8335,151236.0
2021-03-29 11:55:00,82.45,82.45,82.44,82.45,58276.0,72.8335,72.8335,72.8247,72.8335,58276.0
2021-03-29 12:00:00,82.45,82.45,82.44,82.45,8743.0,72.8335,72.8335,72.8247,72.8335,8743.0
2021-03-29 12:05:00,82.45,82.45,82.44,82.45,8179.0,72.8335,72.8335,72.8247,72.8335,8179.0
2021-03-29 12:10:00,82.45,82.45,82.44,82.45,15103.0,72.8335,72.8335,72.8247,72.8335,15103.0
2021-03-29 12:15:00,82.45,82.45,82.44,82.45,10436.0,72.8335,72.8335,72.8247,72.8335,10436.0
2021-03-29 12:20:00,82.45,82.45,82.44,82.45,9160.0,72.8335,72.8335,72.8247,72.8335,9160.0
2021-03-29 12:25:00,82.45,82.45,82.44,82.45,9240.0,72.8335,72.8335,72.8247,72.8335,9240.0
2021-03-29 12:30:00,82.45,82.45,82.44,82.44,11355.0,72.8335,72.8335,72.8247,72.8247,11355.0
2021-03-29 12:35:00,82.45,82.45,82.44,82.45,19175.0,72.8335,72.8335,72.8247,72.8335,19175.0
2021-03-29 12:40:00,82.45,82.45,82.43,82.44,17376.0,72.8335,72.8335,72.8158,72.8247,17376.0
2021-03-29 12:45:00,82.44,82.44,82.43,82.44,20799.0,72.8247,72.8247,72.8158,72.8247,20799.0
2021-03-29 12:50:00,82.44,82.44,82.43,82.44,44453.0,72.8247,72.8247,72.8158,72.8247,44453.0
2021-03-29 12:55:00,82.44,82.44,82.43,82.44,8821.0,72.8247,72.8247,72.8158,72.8247,8821.0
2021-03-29 13:00:00,82.44,82.44,82.43,82.44,11529.0,72.8247,72.8247,72.8158,72.8247,11529.0
2021-03-29 13:05:00,82.44,82.44,82.43,82.44,28434.0,72.8247,72.8247,72.8158,72.8247,28434.0
2021-03-29 13:10:00,82.44,82.44,82.43,82.44,13130.0,72.8247,72.8247,72.8158,72.8247,13130.0
2021-03-29 13:15:00,82.44,82.44,82.43,82.43,21461.0,72.8247,72.8247,72.8158,72.8158,21461.0
2021-03-29 13:20:00,82.43,82.44,82.42,82.42,74779.0,72.8158,72.8247,72.807,72.807,74779.0
2021-03-29 13:25:00,82.42,82.43,82.41,82.42,32408.0,72.807,72.8158,72.7981,72.807,32408.0
2021-03-29 13:30:00,82.42,82.43,82.41,82.43,9651.0,72.807,72.8158,72.7981,72.8158,9651.0
2021-03-29 13:35:00,82.43,82.43,82.42,82.42,13248.0,72.8158,72.8158,72.807,72.807,13248.0
2021-03-29 13:40:00,82.42,82.43,82.42,82.43,10781.0,72.807,72.8158,72.807,72.8158,10781.0
2021-03-29 13:45:00,82.43,82.43,82.42,82.43,10515.0,72.8158,72.8158,72.807,72.8158,10515.0
2021-03-29 13:50:00,82.42,82.43,82.42,82.42,9061.0,72.807,72.8158,72.807,72.807,9061.0
2021-03-29 13:55:00,82.43,82.43,82.42,82.43,12614.0,72.8158,72.8158,72.807,72.8158,12614.0
2021-03-29 14:00:00,82.42,82.43,82.42,82.42,24976.0,72.807,72.8158,72.807,72.807,24976.0
2021-03-29 14:05:00,82.42,82.43,82.42,82.42,6193.0,72.807,72.8158,72.807,72.807,6193.0
2021-03-29 14:10:00,82.42,82.43,82.42,82.43,24842.0,72.807,72.8158,72.807,72.8158,24842.0
2021-03-29 14:15:00,82.42,82.43,82.42,82.42,10225.0,72.807,72.8158,72.807,72.807,10225.0
2021-03-29 14:20:00,82.42,82.43,82.42,82.42,22600.0,72.807,72.8158,72.807,72.807,22600.0
2021-03-29 14:25:00,82.42,82.43,82.42,82.42,25391.0,72.807,72.8158,72.807,72.807,25391.0
2021-03-29 14:30:00,82.42,82.43,82.42,82.43,13909.0,72.807,72.8158,72.807,72.8158,13909.0
2021-03-29 14:35:00,82.42,82.43,82.42,82.42,12226.0,72.807,72.8158,72.807,72.807,12226.0
2021-03-29 14:40:00,82.42,82.43,82.42,82.42,25708.0,72.807,72.8158,72.807,72.807,25708.0
2021-03-29 14:45:00,82.42,82.43,82.42,82.42,25335.0,72.807,72.8158,72.807,72.807,25335.0
2021-03-29 14:50:00,82.42,82.43,82.42,82.42,81609.0,72.807,72.8158,72.807,72.807,81609.0
2021-03-29 14:55:00,82.42,82.43,82.42,82.42,9539.0,72.807,72.8158,72.807,72.807,9539.0
2021-03-29 15:00:00,82.42,82.43,82.42,82.42,35462.0,72.807,72.8158,72.807,72.807,35462.0
2021-03-29 15:05:00,82.43,82.43,82.42,82.42,17632.0,72.8158,72.8158,72.807,72.807,17632.0
2021-03-29 15:10:00,82.42,82.43,82.42,82.42,38170.0,72.807,72.8158,72.807,72.807,38170.0
2021-03-29 15:15:00,82.42,82.43,82.42,82.42,33525.0,72.807,72.8158,72.807,72.807,33525.0
2021-03-29 15:20:00,82.42,82.44,82.42,82.44,296193.0,72.807,72.8247,72.807,72.8247,296193.0
2021-03-29 15:25:00,82.44,82.44,82.43,82.44,43788.0,72.8247,72.8247,72.8158,72.8247,43788.0
2021-03-29 15:30:00,82.44,82.44,82.43,82.44,40666.0,72.8247,72.8247,72.8158,72.8247,40666.0
2021-03-29 15:35:00,82.43,82.44,82.43,82.44,34038.0,72.8158,72.8247,72.8158,72.8247,34038.0
2021-03-29 15:40:00,82.44,82.44,82.43,82.44,23610.0,72.8247,72.8247,72.8158,72.8247,23610.0
2021-03-29 15:45:00,82.44,82.44,82.43,82.44,74026.0,72.8247,72.8247,72.8158,72.8247,74026.0
2021-03-29 15:50:00,82.44,82.44,82.43,82.44,31167.0,72.8247,72.8247,72.8158,72.8247,31167.0
2021-03-29 15:55:00,82.44,82.45,82.43,82.44,60692.0,72.8247,72.8335,72.8158,72.8247,60692.0
2021-03-30 09:30:00,82.41,82.43,82.38,82.39,47269.0,72.7981,72.8158,72.7716,72.7805,47269.0
2021-03-30 09:35:00,82.39,82.39,82.38,82.39,8627.0,72.7805,72.7805,72.7716,72.7805,8627.0
2021-03-30 09:40:00,82.38,82.38,82.37,82.38,29114.0,72.7716,72.7716,72.7628,72.7716,29114.0
2021-03-30 09:45:00,82.38,82.38,82.37,82.38,2225.0,72.7716,72.7716,72.7628,72.7716,2225.0
2021-03-30 09:50:00,82.37,82.38,82.37,82.38,17330.0,72.7628,72.7716,72.7628,72.7716,17330.0
2021-03-30 09:55:00,82.38,82.39,82.37,82.39,10876.0,72.7716,72.7805,72.7628,72.7805,10876.0
2021-03-30 10:00:00,82.39,82.39,82.36,82.36,14483.0,72.7805,72.7805,72.754,72.754,14483.0
2021-03-30 10:05:00,82.37,82.37,82.36,82.37,10676.0,72.7628,72.7628,72.754,72.7628,10676.0
2021-03-30 10:10:00,82.37,82.37,82.36,82.37,20851.0,72.7628,72.7628,72.754,72.7628,20851.0
2021-03-30 10:15:00,82.37,82.38,82.36,82.37,10561.0,72.7628,72.7716,72.754,72.7628,10561.0
2021-03-30 10:20:00,82.38,82.38,82.36,82.37,15965.0,72.7716,72.7716,72.754,72.7628,15965.0
2021-03-30 10:25:00,82.37,82.38,82.36,82.38,36041.0,72.7628,72.7716,72.754,72.7716,36041.0
2021-03-30 10:30:00,82.38,82.38,82.37,82.38,18943.0,72.7716,72.7716,72.7628,72.7716,18943.0
2021-03-30 10:35:00,82.38,82.38,82.37,82.38,18597.0,72.7716,72.7716,72.7628,72.7716,18597.0
2021-03-30 10:40:00,82.38,82.38,82.37,82.38,47215.0,72.7716,72.7716,72.7628,72.7716,47215.0
2021-03-30 10:45:00,82.38,82.38,82.37,82.38,17595.0,72.7716,72.7716,72.7628,72.7716,17595.0
2021-03-30 10:50:00,82.38,82.38,82.37,82.38,13367.0,72.7716,72.7716,72.7628,72.7716,13367.0
2021-03-30 10:55:00,82.38,82.38,82.36,82.37,65243.0,72.7716,72.7716,72.754,72.7628,65243.0
2021-03-30 11:00:00,82.37,82.38,82.36,82.38,34361.0,72.7628,72.7716,72.754,72.7716,34361.0
2021-03-30 11:05:00,82.38,82.38,82.37,82.38,25350.0,72.7716,72.7716,72.7628,72.7716,25350.0
2021-03-30 11:10:00,82.38,82.38,82.37,82.38,18858.0,72.7716,72.7716,72.7628,72.7716,18858.0
2021-03-30 11:15:00,82.38,82.38,82.37,82.38,18488.0,72.7716,72.7716,72.7628,72.7716,18488.0
2021-03-30 11:20:00,82.38,82.38,82.37,82.38,24533.0,72.7716,72.7716,72.7628,72.7716,24533.0
2021-03-30 11:25:00,82.38,82.38,82.37,82.38,24201.0,72.7716,72.7716,72.7628,72.7716,24201.0
2021-03-30 11:30:00,82.38,82.39,82.37,82.39,67332.0,72.7716,72.7805,72.7628,72.7805,67332.0
2021-03-30 11:35:00,82.39,82.39,82.38,82.39,44481.0,72.7805,72.7805,72.7716,72.7805,44481.0
2021-03-30 11:40:00,82.39,82.4,82.38,82.4,33745.0,72.7805,72.7893,72.7716,72.7893,33745.0
2021-03-30 11:45:00,82.4,82.4,82.39,82.4,13115.0,72.7893,72.7893,72.7805,72.7893,13115.0
2021-03-30 11:50:00,82.4,82.41,82.39,82.41,55693.0,72.7893,72.7981,72.7805,72.7981,55693.0
2021-03-30 11:55:00,82.41,82.41,82.4,82.41,28264.0,72.7981,72.7981,72.7893,72.7981,28264.0
2021-03-30 12:00:00,82.4,82.41,82.4,82.41,8295.0,72.7893,72.7981,72.7893,72.7981,8295.0
2021-03-30 12:05:00,82.41,82.41,82.4,82.41,7358.0,72.7981,72.7981,72.7893,72.7981,7358.0
2021-03-30 12:10:00,82.4,82.41,82.4,82.4,9686.0,72.7893,72.7981,72.7893,72.7893,9686.0
2021-03-30 12:15:00,82.41,82.41,82.4,82.41,8150.0,72.7981,72.7981,72.7893,72.7981,8150.0
2021-03-30 12:20:00,82.4,82.41,82.4,82.41,9048.0,72.7893,72.7981,72.7893,72.7981,9048.0
2021-03-30 12:25:00,82.41,82.41,82.4,82.41,8349.0,72.7981,72.7981,72.7893,72.7981,8349.0
2021-03-30 12:30:00,82.41,82.41,82.4,82.41,7628.0,72.7981,72.7981,72.7893,72.7981,7628.0
2021-03-30 12:35:00,82.41,82.41,82.4,82.41,6279.0,72.7981,72.7981,72.7893,72.7981,6279.0
2021-03-30 12:40:00,82.41,82.41,82.4,82.41,7563.0,72.7981,72.7981,72.7893,72.7981,7563.0
2021-03-30 12:45:00,82.4,82.41,82.4,82.4,6904.0,72.7893,72.7981,72.7893,72.7893,6904.0
2021-03-30 12:50:00,82.41,82.41,82.4,82.4,4917.0,72.7981,72.7981,72.7893,72.7893,4917.0
2021-03-30 12:55:00,82.41,82.41,82.4,82.41,6552.0,72.7981,72.7981,72.7893,72.7981,6552.0
2021-03-30 13:00:00,82.41,82.41,82.4,82.41,27040.0,72.7981,72.7981,72.7893,72.7981,27040.0
2021-03-30 13:05:00,82.41,82.41,82.4,82.41,2165.0,72.7981,72.7981,72.7893,72.7981,2165.0
2021-03-30 13:10:00,82.41,82.41,82.4,82.41,5663.0,72.7981,72.7981,72.7893,72.7981,5663.0
2021-03-30 13:15:00,82.41,82.41,82.4,82.41,3433.0,72.7981,72.7981,72.7893,72.7981,3433.0
2021-03-30 13:20:00,82.41,82.41,82.4,82.41,12356.0,72.7981,72.7981,72.7893,72.7981,12356.0
2021-03-30 13:25:00,82.41,82.42,82.4,82.42,18249.0,72.7981,72.807,72.7893,72.807,18249.0
2021-03-30 13:30:00,82.42,82.42,82.41,82.42,4981.0,72.807,72.807,72.7981,72.807,4981.0
2021-03-30 13:35:00,82.42,82.42,82.41,82.42,38160.0,72.807,72.807,72.7981,72.807,38160.0
2021-03-30 13:40:00,82.42,82.42,82.41,82.41,53216.0,72.807,72.807,72.7981,72.7981,53216.0
2021-03-30 13:45:00,82.42,82.42,82.41,82.42,39274.0,72.807,72.807,72.7981,72.807,39274.0
2021-03-30 13:50:00,82.42,82.42,82.41,82.42,7370.0,72.807,72.807,72.7981,72.807,7370.0
2021-03-30 13:55:00,82.41,82.42,82.41,82.42,8892.0,72.7981,72.807,72.7981,72.807,8892.0
2021-03-30 14:00:00,82.42,82.42,82.41,82.42,3386.0,72.807,72.807,72.7981,72.807,3386.0
2021-03-30 14:05:00,82.42,82.42,82.41,82.42,23869.0,72.807,72.807,72.7981,72.807,23869.0
2021-03-30 14:10:00,82.42,82.43,82.41,82.42,76744.0,72.807,72.8158,72.7981,72.807,76744.0
2021-03-30 14:15:00,82.43,82.43,82.42,82.43,39195.0,72.8158,72.8158,72.807,72.8158,39195.0
2021-03-30 14:20:00,82.43,82.43,82.42,82.42,22326.0,72.8158,72.8158,72.807,72.807,22326.0
2021-03-30 14:25:00,82.42,82.43,82.42,82.43,18479.0,72.807,72.8158,72.807,72.8158,18479.0
2021-03-30 14:30:00,82.42,82.43,82.42,82.42,19486.0,72.807,72.8158,72.807,72.807,19486.0
2021-03-30 14:35:00,82.42,82.43,82.42,82.43,17019.0,72.807,72.8158,72.807,72.8158,17019.0
2021-03-30 14:40:00,82.43,82.43,82.42,82.43,23435.0,72.8158,72.8158,72.807,72.8158,23435.0
2021-03-30 14:45:00,82.42,82.43,82.42,82.43,13309.0,72.807,72.8158,72.807,72.8158,13309.0
2021-03-30 14:50:00,82.42,82.43,82.42,82.43,52488.0,72.807,72.8158,72.807,72.8158,52488.0
2021-03-30 14:55:00,82.43,82.43,82.42,82.43,22739.0,72.8158,72.8158,72.807,72.8158,22739.0
2021-03-30 15:00:00,82.42,82.43,82.42,82.43,7496.0,72.807,72.8158,72.807,72.8158,7496.0
2021-03-30 15:05:00,82.43,82.44,82.42,82.43,14253.0,72.8158,72.8247,72.807,72.8158,14253.0
2021-03-30 15:10:00,82.43,82.44,82.43,82.43,43723.0,72.8158,72.8247,72.8158,72.8158,43723.0
2021-03-30 15:15:00,82.43,82.44,82.43,82.43,14937.0,72.8158,72.8247,72.8158,72.8158,14937.0
2021-03-30 15:20:00,82.43,82.44,82.43,82.43,47468.0,72.8158,72.8247,72.8158,72.8158,47468.0
2021-03-30 15:25:00,82.43,82.44,82.43,82.43,29051.0,72.8158,72.8247,72.8158,72.8158,29051.0
2021-03-30 15:30:00,82.43,82.44,82.43,82.44,99589.0,72.8158,72.8247,72.8158,72.8247,99589.0
2021-03-30 15:35:00,82.44,82.45,82.43,82.45,89314.0,72.8247,72.8335,72.8158,72.8335,89314.0
2021-03-30 15:40:00,82.44,82.45,82.43,82.44,32128.0,72.8247,72.8335,72.8158,72.8247,32128.0
2021-03-30 15:45:00,82.44,82.44,82.43,82.43,26119.0,72.8247,72.8247,72.8158,72.8158,26119.0
2021-03-30 15:50:00,82.43,82.44,82.43,82.43,42761.0,72.8158,72.8247,72.8158,72.8158,42761.0
2021-03-30 15:55:00,82.43,82.45,82.43,82.44,274358.0,72.8158,72.8335,72.8158,72.8247,274358.0
2021-03-31 09:30:00,82.44,82.47,82.44,82.47,181155.0,72.8247,72.8512,72.8247,72.8512,181155.0
2021-03-31 09:35:00,82.47,82.47,82.46,82.47,48388.0,72.8512,72.8512,72.8423,72.8512,48388.0
2021-03-31 09:40:00,82.47,82.47,82.46,82.46,43236.0,72.8512,72.8512,72.8423,72.8423,43236.0
2021-03-31 09:45:00,82.47,82.47,82.44,82.45,78148.0,72.8512,72.8512,72.8247,72.8335,78148.0
2021-03-31 09:50:00,82.45,82.47,82.45,82.47,77773.0,72.8335,72.8512,72.8335,72.8512,77773.0
2021-03-31 09:55:00,82.47,82.47,82.46,82.47,26619.0,72.8512,72.8512,72.8423,72.8512,26619.0
2021-03-31 10:00:00,82.47,82.47,82.46,82.47,15274.0,72.8512,72.8512,72.8423,72.8512,15274.0
2021-03-31 10:05:00,82.46,82.47,82.46,82.47,89484.0,72.8423,72.8512,72.8423,72.8512,89484.0
2021-03-31 10:10:00,82.46,82.49,82.46,82.48,143287.0,72.8423,72.8688,72.8423,72.86,143287.0
2021-03-31 10:15:00,82.48,82.49,82.48,82.48,92108.0,72.86,72.8688,72.86,72.86,92108.0
2021-03-31 10:20:00,82.49,82.5,82.48,82.5,74374.0,72.8688,72.8777,72.86,72.8777,74374.0
2021-03-31 10:25:00,82.5,82.5,82.49,82.5,366419.0,72.8777,72.8777,72.8688,72.8777,366419.0
2021-03-31 10:30:00,82.5,82.5,82.49,82.5,12328.0,72.8777,72.8777,72.8688,72.8777,12328.0
2021-03-31 10:35:00,82.5,82.5,82.49,82.5,16562.0,72.8777,72.8777,72.8688,72.8777,16562.0
2021-03-31 10:40:00,82.49,82.5,82.49,82.49,24100.0,72.8688,72.8777,72.8688,72.8688,24100.0
2021-03-31 10:45:00,82.49,82.5,82.49,82.5,128775.0,72.8688,72.8777,72.8688,72.8777,128775.0
2021-03-31 10:50:00,82.5,82.5,82.49,82.49,15507.0,72.8777,72.8777,72.8688,72.8688,15507.0
2021-03-31 10:55:00,82.5,82.5,82.49,82.5,82909.0,72.8777,72.8777,72.8688,72.8777,82909.0
2021-03-31 11:00:00,82.5,82.5,82.49,82.5,189383.0,72.8777,72.8777,72.8688,72.8777,189383.0
2021-03-31 11:05:00,82.49,82.5,82.49,82.49,41354.0,72.8688,72.8777,72.8688,72.8688,41354.0
2021-03-31 11:10:00,82.5,82.5,82.49,82.5,9002.0,72.8777,72.8777,72.8688,72.8777,9002.0
2021-03-31 11:15:00,82.5,82.5,82.49,82.5,10952.0,72.8777,72.8777,72.8688,72.8777,10952.0
2021-03-31 11:20:00,82.5,82.5,82.47,82.48,43665.0,72.8777,72.8777,72.8512,72.86,43665.0
2021-03-31 11:25:00,82.48,82.48,82.47,82.48,30662.0,72.86,72.86,72.8512,72.86,30662.0
2021-03-31 11:30:00,82.48,82.49,82.47,82.49,152197.0,72.86,72.8688,72.8512,72.8688,152197.0
2021-03-31 11:35:00,82.48,82.49,82.48,82.48,13543.0,72.86,72.8688,72.86,72.86,13543.0
2021-03-31 11:40:00,82.49,82.49,82.48,82.48,20852.0,72.8688,72.8688,72.86,72.86,20852.0
2021-03-31 11:45:00,82.49,82.51,82.48,82.51,49742.0,72.8688,72.8865,72.86,72.8865,49742.0
2021-03-31 11:50:00,82.5,82.51,82.5,82.51,41104.0,72.8777,72.8865,72.8777,72.8865,41104.0
2021-03-31 11:55:00,82.51,82.51,82.5,82.51,23200.0,72.8865,72.8865,72.8777,72.8865,23200.0
2021-03-31 12:00:00,82.51,82.51,82.49,82.5,34628.0,72.8865,72.8865,72.8688,72.8777,34628.0
2021-03-31 12:05:00,82.5,82.5,82.49,82.5,5679.0,72.8777,72.8777,72.8688,72.8777,5679.0
2021-03-31 12:10:00,82.5,82.5,82.49,82.5,13921.0,72.8777,72.8777,72.8688,72.8777,13921.0
2021-03-31 12:15:00,82.5,82.5,82.49,82.5,5718.0,72.8777,72.8777,72.8688,72.8777,5718.0
2021-03-31 12:20:00,82.5,82.5,82.49,82.5,31917.0,72.8777,72.8777,72.8688,72.8777,31917.0
2021-03-31 12:25:00,82.5,82.5,82.49,82.5,20777.0,72.8777,72.8777,72.8688,72.8777,20777.0
2021-03-31 12:30:00,82.5,82.5,82.49,82.5,13271.0,72.8777,72.8777,72.8688,72.8777,13271.0
2021-03-31 12:35:00,82.49,82.5,82.49,82.5,4439.0,72.8688,72.8777,72.8688,72.8777,4439.0
2021-03-31 12:40:00,82.5,82.51,82.49,82.51,74128.0,72.8777,72.8865,72.8688,72.8865,74128.0
2021-03-31 12:45:00,82.51,82.51,82.5,82.5,6325.0,72.8865,72.8865,72.8777,72.8777,6325.0
2021-03-31 12:50:00,82.51,82.52,82.51,82.52,47692.0,72.8865,72.8953,72.8865,72.8953,47692.0
2021-03-31 12:55:00,82.52,82.52,82.51,82.51,34835.0,72.8953,72.8953,72.8865,72.8865,34835.0
2021-03-31 13:00:00,82.52,82.52,82.51,82.52,29526.0,72.8953,72.8953,72.8865,72.8953,29526.0
2021-03-31 13:05:00,82.51,82.52,82.51,82.52,26513.0,72.8865,72.8953,72.8865,72.8953,26513.0
2021-03-31 13:10:00,82.52,82.52,82.51,82.52,11218.0,72.8953,72.8953,72.8865,72.8953,11218.0
2021-03-31 13:15:00,82.52,82.52,82.51,82.51,5893.0,72.8953,72.8953,72.8865,72.8865,5893.0
2021-03-31 13:20:00,82.52,82.52,82.51,82.52,5857.0,72.8953,72.8953,72.8865,72.8953,5857.0
2021-03-31 13:25:00,82.51,82.52,82.51,82.51,49532.0,72.8865,72.8953,72.8865,72.8865,49532.0
2021-03-31 13:30:00,82.51,82.52,82.51,82.51,18789.0,72.8865,72.8953,72.8865,72.8865,18789.0
2021-03-31 13:35:00,82.51,82.52,82.5,82.51,41124.0,72.8865,72.8953,72.8777,72.8865,41124.0
2021-03-31 13:40:00,82.51,82.51,82.5,82.51,60331.0,72.8865,72.8865,72.8777,72.8865,60331.0
2021-03-31 13:45:00,82.51,82.51,82.49,82.5,19524.0,72.8865,72.8865,72.8688,72.8777,19524.0
2021-03-31 13:50:00,82.49,82.5,82.49,82.5,12462.0,72.8688,72.8777,72.8688,72.8777,12462.0
2021-03-31 13:55:00,82.5,82.5,82.49,82.49,13541.0,72.8777,72.8777,72.8688,72.8688,13541.0
2021-03-31 14:00:00,82.5,82.5,82.48,82.48,48193.0,72.8777,72.8777,72.86,72.86,48193.0
2021-03-31 14:05:00,82.48,82.49,82.48,82.49,12215.0,72.86,72.8688,72.86,72.8688,12215.0
2021-03-31 14:10:00,82.48,82.49,82.48,82.49,11611.0,72.86,72.8688,72.86,72.8688,11611.0
2021-03-31 14:15:00,82.48,82.49,82.48,82.48,18528.0,72.86,72.8688,72.86,72.86,18528.0
2021-03-31 14:20:00,82.48,82.49,82.48,82.49,11179.0,72.86,72.8688,72.86,72.8688,11179.0
2021-03-31 14:25:00,82.49,82.49,82.48,82.49,15629.0,72.8688,72.8688,72.86,72.8688,15629.0
2021-03-31 14:30:00,82.48,82.49,82.48,82.48,48875.0,72.86,72.8688,72.86,72.86,48875.0
2021-03-31 14:35:00,82.49,82.49,82.48,82.49,35044.0,72.8688,72.8688,72.86,72.8688,35044.0
2021-03-31 14:40:00,82.48,82.49,82.48,82.48,20688.0,72.86,72.8688,72.86,72.86,20688.0
2021-03-31 14:45:00,82.48,82.49,82.47,82.48,24106.0,72.86,72.8688,72.8512,72.86,24106.0
2021-03-31 14:50:00,82.48,82.48,82.46,82.47,9934.0,72.86,72.86,72.8423,72.8512,9934.0
2021-03-31 14:55:00,82.47,82.47,82.46,82.47,26179.0,72.8512,72.8512,72.8423,72.8512,26179.0
2021-03-31 15:00:00,82.47,82.47,82.46,82.47,25394.0,72.8512,72.8512,72.8423,72.8512,25394.0
2021-03-31 15:05:00,82.47,82.47,82.46,82.47,129813.0,72.8512,72.8512,72.8423,72.8512,129813.0
2021-03-31 15:10:00,82.47,82.49,82.46,82.49,39688.0,72.8512,72.8688,72.8423,72.8688,39688.0
2021-03-31 15:15:00,82.49,82.49,82.48,82.48,26131.0,72.8688,72.8688,72.86,72.86,26131.0
2021-03-31 15:20:00,82.49,82.49,82.48,82.48,34485.0,72.8688,72.8688,72.86,72.86,34485.0
2021-03-31 15:25:00,82.48,82.49,82.48,82.48,54577.0,72.86,72.8688,72.86,72.86,54577.0
2021-03-31 15:30:00,82.48,82.49,82.47,82.47,45238.0,72.86,72.8688,72.8512,72.8512,45238.0
2021-03-31 15:35:00,82.47,82.5,82.47,82.49,156200.0,72.8512,72.8777,72.8512,72.8688,156200.0
2021-03-31 15:40:00,82.5,82.5,82.48,82.49,108681.0,72.8777,72.8777,72.86,72.8688,108681.0
2021-03-31 15:45:00,82.49,82.49,82.48,82.49,67219.0,72.8688,72.8688,72.86,72.8688,67219.0
2021-03-31 15:50:00,82.48,82.49,82.48,82.48,89029.0,72.86,72.8688,72.86,72.86,89029.0
2021-03-31 15:55:00,82.49,82.5,82.48,82.5,102505.0,72.8688,72.8777,72.86,72.8777,102505.0
2021-04-01 09:30:00,82.42,82.46,82.38,82.39,58995.0,72.9097,72.9451,72.8743,72.8831,58995.0
2021-04-01 09:35:00,82.39,82.39,82.37,82.37,12571.0,72.8831,72.8831,72.8654,72.8654,12571.0
2021-04-01 09:40:00,82.37,82.38,82.36,82.37,16181.0,72.8654,72.8743,72.8566,72.8654,16181.0
2021-04-01 09:45:00,82.36,82.37,82.36,82.36,4281.0,72.8566,72.8654,72.8566,72.8566,4281.0
2021-04-01 09:50:00,82.36,82.37,82.36,82.37,6273.0,72.8566,72.8654,72.8566,72.8654,6273.0
2021-04-01 09:55:00,82.37,82.37,82.36,82.37,3848.0,72.8654,72.8654,72.8566,72.8654,3848.0
2021-04-01 10:00:00,82.36,82.37,82.35,82.36,19677.0,72.8566,72.8654,72.8477,72.8566,19677.0
2021-04-01 10:05:00,82.36,82.36,82.35,82.36,17549.0,72.8566,72.8566,72.8477,72.8566,17549.0
2021-04-01 10:10:00,82.36,82.36,82.35,82.36,7002.0,72.8566,72.8566,72.8477,72.8566,7002.0
2021-04-01 10:15:00,82.36,82.37,82.35,82.37,39182.0,72.8566,72.8654,72.8477,72.8654,39182.0
2021-04-01 10:20:00,82.37,82.38,82.36,82.37,38524.0,72.8654,72.8743,72.8566,72.8654,38524.0
2021-04-01 10:25:00,82.38,82.39,82.37,82.39,32267.0,72.8743,72.8831,72.8654,72.8831,32267.0
2021-04-01 10:30:00,82.39,82.39,82.38,82.38,31813.0,72.8831,72.8831,72.8743,72.8743,31813.0
2021-04-01 10:35:00,82.39,82.39,82.38,82.38,26810.0,72.8831,72.8831,72.8743,72.8743,26810.0
2021-04-01 10:40:00,82.39,82.39,82.38,82.39,5122.0,72.8831,72.8831,72.8743,72.8831,5122.0
2021-04-01 10:45:00,82.39,82.4,82.38,82.4,15856.0,72.8831,72.892,72.8743,72.892,15856.0
2021-04-01 10:50:00,82.4,82.4,82.39,82.4,17909.0,72.892,72.892,72.8831,72.892,17909.0
2021-04-01 10:55:00,82.39,82.4,82.39,82.4,9475.0,72.8831,72.892,72.8831,72.892,9475.0
2021-04-01 11:00:00,82.4,82.4,82.39,82.4,13823.0,72.892,72.892,72.8831,72.892,13823.0
2021-04-01 11:05:00,82.4,82.4,82.39,82.4,12550.0,72.892,72.892,72.8831,72.892,12550.0
2021-04-01 11:10:00,82.4,82.41,82.39,82.41,53097.0,72.892,72.9008,72.8831,72.9008,53097.0
2021-04-01 11:15:00,82.41,82.41,82.4,82.41,13797.0,72.9008,72.9008,72.892,72.9008,13797.0
2021-04-01 11:20:00,82.41,82.41,82.4,82.4,11096.0,72.9008,72.9008,72.892,72.892,11096.0
2021-04-01 11:25:00,82.4,82.41,82.4,82.41,18746.0,72.892,72.9008,72.892,72.9008,18746.0
2021-04-01 11:30:00,82.41,82.41,82.4,82.4,23007.0,72.9008,72.9008,72.892,72.892,23007.0
2021-04-01 11:35:00,82.41,82.41,82.39,82.4,47963.0,72.9008,72.9008,72.8831,72.892,47963.0
2021-04-01 11:40:00,82.4,82.4,82.39,82.4,24126.0,72.892,72.892,72.8831,72.892,24126.0
2021-04-01 11:45:00,82.39,82.4,82.39,82.39,23029.0,72.8831,72.892,72.8831,72.8831,23029.0
2021-04-01 11:50:00,82.4,82.41,82.39,82.41,30144.0,72.892,72.9008,72.8831,72.9008,30144.0
2021-04-01 11:55:00,82.41,82.41,82.4,82.41,7996.0,72.9008,72.9008,72.892,72.9008,7996.0
2021-04-01 12:00:00,82.4,82.41,82.4,82.4,11901.0,72.892,72.9008,72.892,72.892,11901.0
2021-04-01 12:05:00,82.41,82.41,82.4,82.4,53292.0,72.9008,72.9008,72.892,72.892,53292.0
2021-04-01 12:10:00,82.4,82.41,82.4,82.41,4138.0,72.892,72.9008,72.892,72.9008,4138.0
2021-04-01 12:15:00,82.41,82.41,82.39,82.4,14733.0,72.9008,72.9008,72.8831,72.892,14733.0
2021-04-01 12:20:00,82.39,82.4,82.39,82.4,4089.0,72.8831,72.892,72.8831,72.892,4089.0
2021-04-01 12:25:00,82.39,82.4,82.39,82.4,10434.0,72.8831,72.892,72.8831,72.892,10434.0
2021-04-01 12:30:00,82.39,82.4,82.39,82.4,4044.0,72.8831,72.892,72.8831,72.892,4044.0
2021-04-01 12:35:00,82.39,82.4,82.39,82.4,4760.0,72.8831,72.892,72.8831,72.892,4760.0
2021-04-01 12:40:00,82.4,82.4,82.39,82.4,3640.0,72.892,72.892,72.8831,72.892,3640.0
2021-04-01 12:45:00,82.39,82.4,82.39,82.39,8956.0,72.8831,72.892,72.8831,72.8831,8956.0
2021-04-01 12:50:00,82.39,82.4,82.39,82.39,2538.0,72.8831,72.892,72.8831,72.8831,2538.0
2021-04-01 12:55:00,82.39,82.4,82.38,82.39,33327.0,72.8831,72.892,72.8743,72.8831,33327.0
2021-04-01 13:00:00,82.39,82.39,82.38,82.38,14271.0,72.8831,72.8831,72.8743,72.8743,14271.0
2021-04-01 13:05:00,82.38,82.39,82.38,82.38,13083.0,72.8743,72.8831,72.8743,72.8743,13083.0
2021-04-01 13:10:00,82.38,82.39,82.38,82.39,7304.0,72.8743,72.8831,72.8743,72.8831,7304.0
2021-04-01 13:15:00,82.39,82.39,82.38,82.39,10249.0,72.8831,72.8831,72.8743,72.8831,10249.0
2021-04-01 13:20:00,82.39,82.39,82.38,82.38,24433.0,72.8831,72.8831,72.8743,72.8743,24433.0
2021-04-01 13:25:00,82.39,82.39,82.38,82.39,13233.0,72.8831,72.8831,72.8743,72.8831,13233.0
2021-04-01 13:30:00,82.38,82.39,82.38,82.39,13939.0,72.8743,72.8831,72.8743,72.8831,13939.0
2021-04-01 13:35:00,82.39,82.39,82.38,82.39,17406.0,72.8831,72.8831,72.8743,72.8831,17406.0
2021-04-01 13:40:00,82.38,82.39,82.38,82.39,22316.0,72.8743,72.8831,72.8743,72.8831,22316.0
2021-04-01 13:45:00,82.39,82.39,82.38,82.39,13944.0,72.8831,72.8831,72.8743,72.8831,13944.0
2021-04-01 13:50:00,82.39,82.39,82.38,82.39,18502.0,72.8831,72.8831,72.8743,72.8831,18502.0
2021-04-01 13:55:00,82.39,82.39,82.38,82.39,38462.0,72.8831,72.8831,72.8743,72.8831,38462.0
2021-04-01 14:00:00,82.39,82.39,82.38,82.39,7574.0,72.8831,72.8831,72.8743,72.8831,7574.0
2021-04-01 14:05:00,82.39,82.39,82.38,82.39,18792.0,72.8831,72.8831,72.8743,72.8831,18792.0
2021-04-01 14:10:00,82.39,82.39,82.38,82.39,24399.0,72.8831,72.8831,72.8743,72.8831,24399.0
2021-04-01 14:15:00,82.39,82.39,82.38,82.39,14879.0,72.8831,72.8831,72.8743,72.8831,14879.0
2021-04-01 14:20:00,82.39,82.39,82.38,82.38,7274.0,72.8831,72.8831,72.8743,72.8743,7274.0
2021-04-01 14:25:00,82.38,82.39,82.38,82.39,22319.0,72.8743,72.8831,72.8743,72.8831,22319.0
2021-04-01 14:30:00,82.38,82.39,82.38,82.38,16055.0,72.8743,72.8831,72.8743,72.8743,16055.0
2021-04-01 14:35:00,82.38,82.39,82.38,82.38,124309.0,72.8743,72.8831,72.8743,72.8743,124309.0
2021-04-01 14:40:00,82.39,82.39,82.38,82.39,15749.0,72.8831,72.8831,72.8743,72.8831,15749.0
2021-04-01 14:45:00,82.39,82.39,82.38,82.39,20619.0,72.8831,72.8831,72.8743,72.8831,20619.0
2021-04-01 14:50:00,82.39,82.39,82.38,82.39,58957.0,72.8831,72.8831,72.8743,72.8831,58957.0
2021-04-01 14:55:00,82.39,82.39,82.38,82.38,29067.0,72.8831,72.8831,72.8743,72.8743,29067.0
2021-04-01 15:00:00,82.39,82.39,82.38,82.39,11098.0,72.8831,72.8831,72.8743,72.8831,11098.0
2021-04-01 15:05:00,82.39,82.39,82.38,82.39,29146.0,72.8831,72.8831,72.8743,72.8831,29146.0
2021-04-01 15:10:00,82.39,82.39,82.38,82.39,11947.0,72.8831,72.8831,72.8743,72.8831,11947.0
2021-04-01 15:15:00,82.39,82.39,82.38,82.39,40539.0,72.8831,72.8831,72.8743,72.8831,40539.0
2021-04-01 15:20:00,82.39,82.39,82.38,82.38,25310.0,72.8831,72.8831,72.8743,72.8743,25310.0
2021-04-01 15:25:00,82.39,82.39,82.38,82.39,34199.0,72.8831,72.8831,72.8743,72.8831,34199.0
2021-04-01 15:30:00,82.39,82.39,82.38,82.38,33630.0,72.8831,72.8831,72.8743,72.8743,33630.0
2021-04-01 15:35:00,82.38,82.39,82.38,82.38,35898.0,72.8743,72.8831,72.8743,72.8743,35898.0
2021-04-01 15:40:00,82.38,82.39,82.37,82.38,75729.0,72.8743,72.8831,72.8654,72.8743,75729.0
2021-04-01 15:45:00,82.38,82.38,82.37,82.38,51641.0,72.8743,72.8743,72.8654,72.8743,51641.0
2021-04-01 15:50:00,82.38,82.38,82.37,82.38,74997.0,72.8743,72.8743,72.8654,72.8743,74997.0
2021-04-01 15:55:00,82.38,82.39,82.37,82.39,111273.0,72.8743,72.8831,72.8654,72.8831,111273.0
2021-04-05 09:30:00,82.28,82.31,82.26,82.3,79458.0,72.7858,72.8124,72.7681,72.8035,79458.0
2021-04-05 09:35:00,82.29,82.3,82.28,82.29,139740.0,72.7947,72.8035,72.7858,72.7947,139740.0
2021-04-05 09:40:00,82.29,82.29,82.28,82.28,12524.0,72.7947,72.7947,72.7858,72.7858,12524.0
2021-04-05 09:45:00,82.28,82.29,82.28,82.29,30352.0,72.7858,72.7947,72.7858,72.7947,30352.0
2021-04-05 09:50:00,82.29,82.29,82.28,82.29,19932.0,72.7947,72.7947,72.7858,72.7947,19932.0
2021-04-05 09:55:00,82.29,82.29,82.28,82.28,23106.0,72.7947,72.7947,72.7858,72.7858,23106.0
2021-04-05 10:00:00,82.28,82.29,82.28,82.29,47861.0,72.7858,72.7947,72.7858,72.7947,47861.0
2021-04-05 10:05:00,82.29,82.29,82.28,82.29,10319.0,72.7947,72.7947,72.7858,72.7947,10319.0
2021-04-05 10:10:00,82.29,82.29,82.28,82.29,44760.0,72.7947,72.7947,72.7858,72.7947,44760.0
2021-04-05 10:15:00,82.29,82.3,82.29,82.3,49905.0,72.7947,72.8035,72.7947,72.8035,49905.0
2021-04-05 10:20:00,82.3,82.31,82.29,82.31,25278.0,72.8035,72.8124,72.7947,72.8124,25278.0
2021-04-05 10:25:00,82.31,82.32,82.3,82.31,41528.0,72.8124,72.8212,72.8035,72.8124,41528.0
2021-04-05 10:30:00,82.31,82.32,82.31,82.32,30389.0,72.8124,72.8212,72.8124,72.8212,30389.0
2021-04-05 10:35:00,82.32,82.33,82.31,82.33,21305.0,72.8212,72.8301,72.8124,72.8301,21305.0
2021-04-05 10:40:00,82.32,82.33,82.32,82.33,29398.0,72.8212,72.8301,72.8212,72.8301,29398.0
2021-04-05 10:45:00,82.32,82.33,82.31,82.31,36756.0,72.8212,72.8301,72.8124,72.8124,36756.0
2021-04-05 10:50:00,82.31,82.32,82.31,82.31,25756.0,72.8124,72.8212,72.8124,72.8124,25756.0
2021-04-05 10:55:00,82.31,82.32,82.31,82.31,37131.0,72.8124,72.8212,72.8124,72.8124,37131.0
2021-04-05 11:00:00,82.32,82.32,82.31,82.32,8136.0,72.8212,72.8212,72.8124,72.8212,8136.0
2021-04-05 11:05:00,82.31,82.32,82.31,82.31,24859.0,72.8124,72.8212,72.8124,72.8124,24859.0
2021-04-05 11:10:00,82.32,82.32,82.31,82.31,10471.0,72.8212,72.8212,72.8124,72.8124,10471.0
2021-04-05 11:15:00,82.31,82.33,82.31,82.33,11886.0,72.8124,72.8301,72.8124,72.8301,11886.0
2021-04-05 11:20:00,82.33,82.33,82.32,82.33,13237.0,72.8301,72.8301,72.8212,72.8301,13237.0
2021-04-05 11:25:00,82.33,82.33,82.31,82.32,73040.0,72.8301,72.8301,72.8124,72.8212,73040.0
2021-04-05 11:30:00,82.31,82.34,82.31,82.33,62981.0,72.8124,72.8389,72.8124,72.8301,62981.0
2021-04-05 11:35:00,82.34,82.34,82.33,82.34,64128.0,72.8389,72.8389,72.8301,72.8389,64128.0
2021-04-05 11:40:00,82.35,82.35,82.34,82.34,12737.0,72.8477,72.8477,72.8389,72.8389,12737.0
2021-04-05 11:45:00,82.35,82.35,82.34,82.34,38109.0,72.8477,72.8477,72.8389,72.8389,38109.0
2021-04-05 11:50:00,82.34,82.35,82.34,82.34,12986.0,72.8389,72.8477,72.8389,72.8389,12986.0
2021-04-05 11:55:00,82.34,82.35,82.34,82.34,24246.0,72.8389,72.8477,72.8389,72.8389,24246.0
2021-04-05 12:00:00,82.35,82.35,82.34,82.34,32816.0,72.8477,72.8477,72.8389,72.8389,32816.0
2021-04-05 12:05:00,82.35,82.35,82.34,82.34,6971.0,72.8477,72.8477,72.8389,72.8389,6971.0
2021-04-05 12:10:00,82.35,82.35,82.34,82.35,4215.0,72.8477,72.8477,72.8389,72.8477,4215.0
2021-04-05 12:15:00,82.35,82.35,82.34,82.34,11056.0,72.8477,72.8477,72.8389,72.8389,11056.0
2021-04-05 12:20:00,82.35,82.35,82.33,82.34,29765.0,72.8477,72.8477,72.8301,72.8389,29765.0
2021-04-05 12:25:00,82.33,82.34,82.33,82.34,43910.0,72.8301,72.8389,72.8301,72.8389,43910.0
2021-04-05 12:30:00,82.34,82.34,82.33,82.34,105233.0,72.8389,72.8389,72.8301,72.8389,105233.0
2021-04-05 12:35:00,82.33,82.34,82.33,82.34,31701.0,72.8301,72.8389,72.8301,72.8389,31701.0
2021-04-05 12:40:00,82.34,82.34,82.33,82.34,37001.0,72.8389,72.8389,72.8301,72.8389,37001.0
2021-04-05 12:45:00,82.34,82.34,82.33,82.34,6197.0,72.8389,72.8389,72.8301,72.8389,6197.0
2021-04-05 12:50:00,82.33,82.34,82.33,82.34,12421.0,72.8301,72.8389,72.8301,72.8389,12421.0
2021-04-05 12:55:00,82.33,82.35,82.33,82.34,97341.0,72.8301,72.8477,72.8301,72.8389,97341.0
2021-04-05 13:00:00,82.34,82.35,82.34,82.34,22213.0,72.8389,72.8477,72.8389,72.8389,22213.0
2021-04-05 13:05:00,82.35,82.35,82.34,82.35,13847.0,72.8477,72.8477,72.8389,72.8477,13847.0
2021-04-05 13:10:00,82.34,82.35,82.33,82.33,18781.0,72.8389,72.8477,72.8301,72.8301,18781.0
2021-04-05 13:15:00,82.34,82.34,82.33,82.33,6405.0,72.8389,72.8389,72.8301,72.8301,6405.0
2021-04-05 13:20:00,82.34,82.34,82.33,82.34,21023.0,72.8389,72.8389,72.8301,72.8389,21023.0
2021-04-05 13:25:00,82.33,82.34,82.33,82.34,13460.0,72.8301,72.8389,72.8301,72.8389,13460.0
2021-04-05 13:30:00,82.34,82.34,82.33,82.34,18399.0,72.8389,72.8389,72.8301,72.8389,18399.0
2021-04-05 13:35:00,82.34,82.34,82.33,82.34,23653.0,72.8389,72.8389,72.8301,72.8389,23653.0
2021-04-05 13:40:00,82.33,82.34,82.33,82.34,7690.0,72.8301,72.8389,72.8301,72.8389,7690.0
2021-04-05 13:45:00,82.34,82.34,82.33,82.33,6879.0,72.8389,72.8389,72.8301,72.8301,6879.0
2021-04-05 13:50:00,82.34,82.34,82.33,82.34,10695.0,72.8389,72.8389,72.8301,72.8389,10695.0
2021-04-05 13:55:00,82.33,82.34,82.33,82.34,3060.0,72.8301,72.8389,72.8301,72.8389,3060.0
2021-04-05 14:00:00,82.33,82.34,82.33,82.34,11893.0,72.8301,72.8389,72.8301,72.8389,11893.0
2021-04-05 14:05:00,82.33,82.34,82.33,82.34,16859.0,72.8301,72.8389,72.8301,72.8389,16859.0
2021-04-05 14:10:00,82.33,82.34,82.33,82.34,36597.0,72.8301,72.8389,72.8301,72.8389,36597.0
2021-04-05 14:15:00,82.34,82.34,82.33,82.34,6643.0,72.8389,72.8389,72.8301,72.8389,6643.0
2021-04-05 14:20:00,82.34,82.34,82.33,82.34,8139.0,72.8389,72.8389,72.8301,72.8389,8139.0
2021-04-05 14:25:00,82.34,82.34,82.33,82.34,13440.0,72.8389,72.8389,72.8301,72.8389,13440.0
2021-04-05 14:30:00,82.34,82.34,82.33,82.34,16278.0,72.8389,72.8389,72.8301,72.8389,16278.0
2021-04-05 14:35:00,82.34,82.34,82.33,82.33,17831.0,72.8389,72.8389,72.8301,72.8301,17831.0
2021-04-05 14:40:00,82.33,82.34,82.33,82.34,10473.0,72.8301,72.8389,72.8301,72.8389,10473.0
2021-04-05 14:45:00,82.34,82.34,82.33,82.34,26987.0,72.8389,72.8389,72.8301,72.8389,26987.0
2021-04-05 14:50:00,82.34,82.34,82.33,82.34,15513.0,72.8389,72.8389,72.8301,72.8389,15513.0
2021-04-05 14:55:00,82.34,82.34,82.33,82.34,33508.0,72.8389,72.8389,72.8301,72.8389,33508.0
2021-04-05 15:00:00,82.33,82.34,82.33,82.33,6242.0,72.8301,72.8389,72.8301,72.8301,6242.0
2021-04-05 15:05:00,82.34,82.34,82.33,82.33,7883.0,72.8389,72.8389,72.8301,72.8301,7883.0
2021-04-05 15:10:00,82.33,82.34,82.33,82.34,20183.0,72.8301,72.8389,72.8301,72.8389,20183.0
2021-04-05 15:15:00,82.34,82.34,82.33,82.34,38030.0,72.8389,72.8389,72.8301,72.8389,38030.0
2021-04-05 15:20:00,82.33,82.34,82.33,82.34,10032.0,72.8301,72.8389,72.8301,72.8389,10032.0
2021-04-05 15:25:00,82.33,82.34,82.33,82.33,16879.0,72.8301,72.8389,72.8301,72.8301,16879.0
2021-04-05 15:30:00,82.34,82.34,82.33,82.34,35238.0,72.8389,72.8389,72.8301,72.8389,35238.0
2021-04-05 15:35:00,82.34,82.34,82.32,82.33,54833.0,72.8389,72.8389,72.8212,72.8301,54833.0
2021-04-05 15:40:00,82.33,82.33,82.32,82.33,22060.0,72.8301,72.8301,72.8212,72.8301,22060.0
2021-04-05 15:45:00,82.33,82.33,82.32,82.33,59749.0,72.8301,72.8301,72.8212,72.8301,59749.0
2021-04-05 15:50:00,82.33,82.33,82.32,82.33,49254.0,72.8301,72.8301,72.8212,72.8301,49254.0
2021-04-05 15:55:00,82.33,82.34,82.32,82.33,125713.0,72.8301,72.8389,72.8212,72.8301,125713.0
2021-04-06 09:30:00,82.38,82.4,82.34,82.39,77205.0,72.8743,72.892,72.8389,72.8831,77205.0
2021-04-06 09:35:00,82.4,82.4,82.39,82.39,14923.0,72.892,72.892,72.8831,72.8831,14923.0
2021-04-06 09:40:00,82.4,82.4,82.39,82.39,14281.0,72.892,72.892,72.8831,72.8831,14281.0
2021-04-06 09:45:00,82.4,82.4,82.39,82.4,18936.0,72.892,72.892,72.8831,72.892,18936.0
2021-04-06 09:50:00,82.4,82.41,82.39,82.41,18225.0,72.892,72.9008,72.8831,72.9008,18225.0
2021-04-06 09:55:00,82.41,82.41,82.4,82.41,38660.0,72.9008,72.9008,72.892,72.9008,38660.0
2021-04-06 10:00:00,82.41,82.41,82.4,82.41,19351.0,72.9008,72.9008,72.892,72.9008,19351.0
2021-04-06 10:05:00,82.4,82.41,82.4,82.41,89082.0,72.892,72.9008,72.892,72.9008,89082.0
2021-04-06 10:10:00,82.4,82.41,82.4,82.41,13120.0,72.892,72.9008,72.892,72.9008,13120.0
2021-04-06 10:15:00,82.41,82.41,82.4,82.41,20271.0,72.9008,72.9008,72.892,72.9008,20271.0
2021-04-06 10:20:00,82.41,82.41,82.4,82.41,19928.0,72.9008,72.9008,72.892,72.9008,19928.0
2021-04-06 10:25:00,82.41,82.41,82.4,82.41,34901.0,72.9008,72.9008,72.892,72.9008,34901.0
2021-04-06 10:30:00,82.41,82.41,82.4,82.41,9400.0,72.9008,72.9008,72.892,72.9008,9400.0
2021-04-06 10:35:00,82.41,82.41,82.4,82.41,15584.0,72.9008,72.9008,72.892,72.9008,15584.0
2021-04-06 10:40:00,82.41,82.41,82.4,82.4,29627.0,72.9008,72.9008,72.892,72.892,29627.0
2021-04-06 10:45:00,82.4,82.41,82.39,82.39,134902.0,72.892,72.9008,72.8831,72.8831,134902.0
2021-04-06 10:50:00,82.39,82.4,82.39,82.4,88389.0,72.8831,72.892,72.8831,72.892,88389.0
2021-04-06 10:55:00,82.4,82.4,82.39,82.39,221650.0,72.892,72.892,72.8831,72.8831,221650.0
2021-04-06 11:00:00,82.4,82.41,82.39,82.41,333308.0,72.892,72.9008,72.8831,72.9008,333308.0
2021-04-06 11:05:00,82.41,82.41,82.4,82.41,88503.0,72.9008,72.9008,72.892,72.9008,88503.0
2021-04-06 11:10:00,82.41,82.41,82.4,82.4,75503.0,72.9008,72.9008,72.892,72.892,75503.0
2021-04-06 11:15:00,82.41,82.41,82.4,82.41,20403.0,72.9008,72.9008,72.892,72.9008,20403.0
2021-04-06 11:20:00,82.41,82.41,82.4,82.41,9166.0,72.9008,72.9008,72.892,72.9008,9166.0
2021-04-06 11:25:00,82.41,82.41,82.4,82.4,26142.0,72.9008,72.9008,72.892,72.892,26142.0
2021-04-06 11:30:00,82.41,82.42,82.4,82.42,31969.0,72.9008,72.9097,72.892,72.9097,31969.0
2021-04-06 11:35:00,82.42,82.42,82.41,82.42,6771.0,72.9097,72.9097,72.9008,72.9097,6771.0
2021-04-06 11:40:00,82.42,82.42,82.41,82.41,15364.0,72.9097,72.9097,72.9008,72.9008,15364.0
2021-04-06 11:45:00,82.42,82.42,82.41,82.42,26173.0,72.9097,72.9097,72.9008,72.9097,26173.0
2021-04-06 11:50:00,82.42,82.42,82.41,82.42,38740.0,72.9097,72.9097,72.9008,72.9097,38740.0
2021-04-06 11:55:00,82.42,82.42,82.41,82.41,15568.0,72.9097,72.9097,72.9008,72.9008,15568.0
2021-04-06 12:00:00,82.42,82.42,82.41,82.42,8301.0,72.9097,72.9097,72.9008,72.9097,8301.0
2021-04-06 12:05:00,82.41,82.42,82.41,82.42,10678.0,72.9008,72.9097,72.9008,72.9097,10678.0
2021-04-06 12:10:00,82.41,82.42,82.41,82.41,16606.0,72.9008,72.9097,72.9008,72.9008,16606.0
2021-04-06 12:15:00,82.41,82.42,82.41,82.42,9671.0,72.9008,72.9097,72.9008,72.9097,9671.0
2021-04-06 12:20:00,82.42,82.42,82.41,82.42,17897.0,72.9097,72.9097,72.9008,72.9097,17897.0
2021-04-06 12:25:00,82.42,82.42,82.41,82.42,32301.0,72.9097,72.9097,72.9008,72.9097,32301.0
2021-04-06 12:30:00,82.42,82.42,82.41,82.42,58534.0,72.9097,72.9097,72.9008,72.9097,58534.0
2021-04-06 12:35:00,82.42,82.42,82.41,82.42,53165.0,72.9097,72.9097,72.9008,72.9097,53165.0
2021-04-06 12:40:00,82.41,82.42,82.41,82.42,45173.0,72.9008,72.9097,72.9008,72.9097,45173.0
2021-04-06 12:45:00,82.41,82.42,82.41,82.41,13629.0,72.9008,72.9097,72.9008,72.9008,13629.0
2021-04-06 12:50:00,82.41,82.42,82.41,82.41,10754.0,72.9008,72.9097,72.9008,72.9008,10754.0
2021-04-06 12:55:00,82.42,82.42,82.41,82.41,40970.0,72.9097,72.9097,72.9008,72.9008,40970.0
2021-04-06 13:00:00,82.42,82.42,82.41,82.42,22718.0,72.9097,72.9097,72.9008,72.9097,22718.0
2021-04-06 13:05:00,82.42,82.42,82.41,82.42,61393.0,72.9097,72.9097,72.9008,72.9097,61393.0
2021-04-06 13:10:00,82.42,82.42,82.41,82.42,15719.0,72.9097,72.9097,72.9008,72.9097,15719.0
2021-04-06 13:15:00,82.41,82.42,82.41,82.41,51536.0,72.9008,72.9097,72.9008,72.9008,51536.0
2021-04-06 13:20:00,82.41,82.42,82.41,82.42,36646.0,72.9008,72.9097,72.9008,72.9097,36646.0
2021-04-06 13:25:00,82.42,82.42,82.41,82.41,187439.0,72.9097,72.9097,72.9008,72.9008,187439.0
2021-04-06 13:30:00,82.41,82.42,82.41,82.41,64407.0,72.9008,72.9097,72.9008,72.9008,64407.0
2021-04-06 13:35:00,82.41,82.42,82.41,82.41,18171.0,72.9008,72.9097,72.9008,72.9008,18171.0
2021-04-06 13:40:00,82.42,82.42,82.41,82.42,41153.0,72.9097,72.9097,72.9008,72.9097,41153.0
2021-04-06 13:45:00,82.41,82.42,82.41,82.42,19508.0,72.9008,72.9097,72.9008,72.9097,19508.0
2021-04-06 13:50:00,82.42,82.42,82.41,82.42,16016.0,72.9097,72.9097,72.9008,72.9097,16016.0
2021-04-06 13:55:00,82.42,82.42,82.41,82.42,7422.0,72.9097,72.9097,72.9008,72.9097,7422.0
2021-04-06 14:00:00,82.42,82.42,82.41,82.42,32065.0,72.9097,72.9097,72.9008,72.9097,32065.0
2021-04-06 14:05:00,82.42,82.42,82.41,82.42,86999.0,72.9097,72.9097,72.9008,72.9097,86999.0
2021-04-06 14:10:00,82.41,82.42,82.41,82.42,5827.0,72.9008,72.9097,72.9008,72.9097,5827.0
2021-04-06 14:15:00,82.42,82.42,82.41,82.41,28095.0,72.9097,72.9097,72.9008,72.9008,28095.0
2021-04-06 14:20:00,82.42,82.45,82.42,82.44,136815.0,72.9097,72.9362,72.9097,72.9274,136815.0
2021-04-06 14:25:00,82.44,82.45,82.44,82.45,57304.0,72.9274,72.9362,72.9274,72.9362,57304.0
2021-04-06 14:30:00,82.45,82.45,82.44,82.45,49604.0,72.9362,72.9362,72.9274,72.9362,49604.0
2021-04-06 14:35:00,82.45,82.45,82.44,82.45,11570.0,72.9362,72.9362,72.9274,72.9362,11570.0
2021-04-06 14:40:00,82.45,82.45,82.44,82.45,8003.0,72.9362,72.9362,72.9274,72.9362,8003.0
2021-04-06 14:45:00,82.45,82.45,82.44,82.45,16743.0,72.9362,72.9362,72.9274,72.9362,16743.0
2021-04-06 14:50:00,82.45,82.45,82.44,82.45,5062.0,72.9362,72.9362,72.9274,72.9362,5062.0
2021-04-06 14:55:00,82.45,82.45,82.44,82.45,15212.0,72.9362,72.9362,72.9274,72.9362,15212.0
2021-04-06 15:00:00,82.45,82.45,82.44,82.45,22397.0,72.9362,72.9362,72.9274,72.9362,22397.0
2021-04-06 15:05:00,82.45,82.45,82.44,82.45,17419.0,72.9362,72.9362,72.9274,72.9362,17419.0
2021-04-06 15:10:00,82.44,82.46,82.44,82.45,87932.0,72.9274,72.9451,72.9274,72.9362,87932.0
2021-04-06 15:15:00,82.46,82.46,82.45,82.45,86010.0,72.9451,72.9451,72.9362,72.9362,86010.0
2021-04-06 15:20:00,82.46,82.47,82.45,82.47,43146.0,72.9451,72.9539,72.9362,72.9539,43146.0
2021-04-06 15:25:00,82.47,82.47,82.46,82.47,31763.0,72.9539,72.9539,72.9451,72.9539,31763.0
2021-04-06 15:30:00,82.47,82.47,82.46,82.47,38367.0,72.9539,72.9539,72.9451,72.9539,38367.0
2021-04-06 15:35:00,82.47,82.47,82.46,82.47,53162.0,72.9539,72.9539,72.9451,72.9539,53162.0
2021-04-06 15:40:00,82.46,82.47,82.46,82.47,78951.0,72.9451,72.9539,72.9451,72.9539,78951.0
2021-04-06 15:45:00,82.47,82.47,82.46,82.47,74450.0,72.9539,72.9539,72.9451,72.9539,74450.0
2021-04-06 15:50:00,82.47,82.47,82.46,82.47,92100.0,72.9539,72.9539,72.9451,72.9539,92100.0
2021-04-06 15:55:00,82.47,82.48,82.47,82.48,502040.0,72.9539,72.9627,72.9539,72.9627,502040.0
2021-04-07 09:30:00,82.5,82.5,82.48,82.48,71380.0,72.9804,72.9804,72.9627,72.9627,71380.0
2021-04-07 09:35:00,82.48,82.49,82.48,82.48,11525.0,72.9627,72.9716,72.9627,72.9627,11525.0
2021-04-07 09:40:00,82.48,82.49,82.48,82.48,7174.0,72.9627,72.9716,72.9627,72.9627,7174.0
2021-04-07 09:45:00,82.48,82.49,82.48,82.48,5628.0,72.9627,72.9716,72.9627,72.9627,5628.0
2021-04-07 09:50:00,82.48,82.49,82.48,82.48,5880.0,72.9627,72.9716,72.9627,72.9627,5880.0
2021-04-07 09:55:00,82.48,82.49,82.48,82.48,14650.0,72.9627,72.9716,72.9627,72.9627,14650.0
2021-04-07 10:00:00,82.48,82.49,82.48,82.48,9155.0,72.9627,72.9716,72.9627,72.9627,9155.0
2021-04-07 10:05:00,82.49,82.49,82.48,82.48,9356.0,72.9716,72.9716,72.9627,72.9627,9356.0
2021-04-07 10:10:00,82.49,82.49,82.48,82.49,9054.0,72.9716,72.9716,72.9627,72.9716,9054.0
2021-04-07 10:15:00,82.48,82.49,82.48,82.48,25253.0,72.9627,72.9716,72.9627,72.9627,25253.0
2021-04-07 10:20:00,82.48,82.49,82.48,82.48,10898.0,72.9627,72.9716,72.9627,72.9627,10898.0
2021-04-07 10:25:00,82.48,82.49,82.48,82.48,11694.0,72.9627,72.9716,72.9627,72.9627,11694.0
2021-04-07 10:30:00,82.49,82.49,82.48,82.49,61349.0,72.9716,72.9716,72.9627,72.9716,61349.0
2021-04-07 10:35:00,82.49,82.5,82.48,82.49,111018.0,72.9716,72.9804,72.9627,72.9716,111018.0
2021-04-07 10:40:00,82.5,82.5,82.49,82.49,21211.0,72.9804,72.9804,72.9716,72.9716,21211.0
2021-04-07 10:45:00,82.5,82.5,82.49,82.49,8241.0,72.9804,72.9804,72.9716,72.9716,8241.0
2021-04-07 10:50:00,82.49,82.5,82.49,82.5,65708.0,72.9716,72.9804,72.9716,72.9804,65708.0
2021-04-07 10:55:00,82.5,82.5,82.49,82.5,47561.0,72.9804,72.9804,72.9716,72.9804,47561.0
2021-04-07 11:00:00,82.5,82.5,82.49,82.5,15474.0,72.9804,72.9804,72.9716,72.9804,15474.0
2021-04-07 11:05:00,82.5,82.5,82.49,82.5,6898.0,72.9804,72.9804,72.9716,72.9804,6898.0
2021-04-07 11:10:00,82.49,82.5,82.49,82.49,11141.0,72.9716,72.9804,72.9716,72.9716,11141.0
2021-04-07 11:15:00,82.5,82.5,82.49,82.5,33900.0,72.9804,72.9804,72.9716,72.9804,33900.0
2021-04-07 11:20:00,82.49,82.5,82.49,82.5,17325.0,72.9716,72.9804,72.9716,72.9804,17325.0
2021-04-07 11:25:00,82.5,82.5,82.49,82.5,26246.0,72.9804,72.9804,72.9716,72.9804,26246.0
2021-04-07 11:30:00,82.5,82.5,82.49,82.5,8156.0,72.9804,72.9804,72.9716,72.9804,8156.0
2021-04-07 11:35:00,82.5,82.5,82.49,82.5,101683.0,72.9804,72.9804,72.9716,72.9804,101683.0
2021-04-07 11:40:00,82.49,82.5,82.49,82.5,47414.0,72.9716,72.9804,72.9716,72.9804,47414.0
2021-04-07 11:45:00,82.5,82.51,82.48,82.51,1249856.0,72.9804,72.9893,72.9627,72.9893,1249856.0
2021-04-07 11:50:00,82.5,82.51,82.5,82.5,16084.0,72.9804,72.9893,72.9804,72.9804,16084.0
2021-04-07 11:55:00,82.5,82.51,82.5,82.5,13460.0,72.9804,72.9893,72.9804,72.9804,13460.0
2021-04-07 12:00:00,82.51,82.51,82.5,82.51,15887.0,72.9893,72.9893,72.9804,72.9893,15887.0
2021-04-07 12:05:00,82.5,82.51,82.5,82.5,9738.0,72.9804,72.9893,72.9804,72.9804,9738.0
2021-04-07 12:10:00,82.5,82.51,82.5,82.51,29287.0,72.9804,72.9893,72.9804,72.9893,29287.0
2021-04-07 12:15:00,82.5,82.51,82.5,82.51,21051.0,72.9804,72.9893,72.9804,72.9893,21051.0
2021-04-07 12:20:00,82.51,82.51,82.5,82.51,30096.0,72.9893,72.9893,72.9804,72.9893,30096.0
2021-04-07 12:25:00,82.51,82.51,82.5,82.51,58996.0,72.9893,72.9893,72.9804,72.9893,58996.0
2021-04-07 12:30:00,82.5,82.51,82.5,82.51,11943.0,72.9804,72.9893,72.9804,72.9893,11943.0
2021-04-07 12:35:00,82.51,82.51,82.5,82.51,80895.0,72.9893,72.9893,72.9804,72.9893,80895.0
2021-04-07 12:40:00,82.51,82.51,82.5,82.51,23910.0,72.9893,72.9893,72.9804,72.9893,23910.0
2021-04-07 12:45:00,82.51,82.51,82.5,82.51,18662.0,72.9893,72.9893,72.9804,72.9893,18662.0
2021-04-07 12:50:00,82.51,82.51,82.5,82.51,10007.0,72.9893,72.9893,72.9804,72.9893,10007.0
2021-04-07 12:55:00,82.51,82.51,82.5,82.51,13607.0,72.9893,72.9893,72.9804,72.9893,13607.0
2021-04-07 13:00:00,82.51,82.51,82.5,82.51,5383.0,72.9893,72.9893,72.9804,72.9893,5383.0
2021-04-07 13:05:00,82.51,82.51,82.5,82.51,3432.0,72.9893,72.9893,72.9804,72.9893,3432.0
2021-04-07 13:10:00,82.5,82.51,82.5,82.5,23529.0,72.9804,72.9893,72.9804,72.9804,23529.0
2021-04-07 13:15:00,82.51,82.51,82.5,82.5,3491.0,72.9893,72.9893,72.9804,72.9804,3491.0
2021-04-07 13:20:00,82.51,82.51,82.5,82.51,5733.0,72.9893,72.9893,72.9804,72.9893,5733.0
2021-04-07 13:25:00,82.51,82.51,82.5,82.5,8769.0,72.9893,72.9893,72.9804,72.9804,8769.0
2021-04-07 13:30:00,82.5,82.51,82.5,82.51,5855.0,72.9804,72.9893,72.9804,72.9893,5855.0
2021-04-07 13:35:00,82.51,82.51,82.5,82.5,10816.0,72.9893,72.9893,72.9804,72.9804,10816.0
2021-04-07 13:40:00,82.51,82.51,82.5,82.51,14795.0,72.9893,72.9893,72.9804,72.9893,14795.0
2021-04-07 13:45:00,82.51,82.51,82.5,82.5,7939.0,72.9893,72.9893,72.9804,72.9804,7939.0
2021-04-07 13:50:00,82.51,82.51,82.5,82.51,8337.0,72.9893,72.9893,72.9804,72.9893,8337.0
2021-04-07 13:55:00,82.5,82.51,82.5,82.5,10842.0,72.9804,72.9893,72.9804,72.9804,10842.0
2021-04-07 14:00:00,82.51,82.51,82.5,82.51,19560.0,72.9893,72.9893,72.9804,72.9893,19560.0
2021-04-07 14:05:00,82.5,82.51,82.5,82.5,36072.0,72.9804,72.9893,72.9804,72.9804,36072.0
2021-04-07 14:10:00,82.51,82.51,82.5,82.51,9851.0,72.9893,72.9893,72.9804,72.9893,9851.0
2021-04-07 14:15:00,82.51,82.51,82.5,82.5,9567.0,72.9893,72.9893,72.9804,72.9804,9567.0
2021-04-07 14:20:00,82.5,82.51,82.5,82.51,24674.0,72.9804,72.9893,72.9804,72.9893,24674.0
2021-04-07 14:25:00,82.5,82.51,82.5,82.51,13833.0,72.9804,72.9893,72.9804,72.9893,13833.0
2021-04-07 14:30:00,82.51,82.51,82.5,82.5,17025.0,72.9893,72.9893,72.9804,72.9804,17025.0
2021-04-07 14:35:00,82.51,82.51,82.5,82.51,6551.0,72.9893,72.9893,72.9804,72.9893,6551.0
2021-04-07 14:40:00,82.5,82.51,82.5,82.51,9737.0,72.9804,72.9893,72.9804,72.9893,9737.0
2021-04-07 14:45:00,82.51,82.51,82.5,82.5,21206.0,72.9893,72.9893,72.9804,72.9804,21206.0
2021-04-07 14:50:00,82.51,82.51,82.5,82.5,5645.0,72.9893,72.9893,72.9804,72.9804,5645.0
2021-04-07 14:55:00,82.51,82.51,82.5,82.51,12568.0,72.9893,72.9893,72.9804,72.9893,12568.0
2021-04-07 15:00:00,82.51,82.51,82.5,82.5,38976.0,72.9893,72.9893,72.9804,72.9804,38976.0
2021-04-07 15:05:00,82.5,82.51,82.49,82.5,36162.0,72.9804,72.9893,72.9716,72.9804,36162.0
2021-04-07 15:10:00,82.49,82.5,82.49,82.49,13450.0,72.9716,72.9804,72.9716,72.9716,13450.0
2021-04-07 15:15:00,82.5,82.5,82.48,82.48,53953.0,72.9804,72.9804,72.9627,72.9627,53953.0
2021-04-07 15:20:00,82.49,82.49,82.48,82.48,15847.0,72.9716,72.9716,72.9627,72.9627,15847.0
2021-04-07 15:25:00,82.49,82.49,82.48,82.48,21581.0,72.9716,72.9716,72.9627,72.9627,21581.0
2021-04-07 15:30:00,82.48,82.49,82.48,82.48,34362.0,72.9627,72.9716,72.9627,72.9627,34362.0
2021-04-07 15:35:00,82.48,82.49,82.48,82.48,30273.0,72.9627,72.9716,72.9627,72.9627,30273.0
2021-04-07 15:40:00,82.48,82.49,82.48,82.48,26840.0,72.9627,72.9716,72.9627,72.9627,26840.0
2021-04-07 15:45:00,82.48,82.49,82.48,82.48,24726.0,72.9627,72.9716,72.9627,72.9627,24726.0
2021-04-07 15:50:00,82.48,82.49,82.48,82.48,38288.0,72.9627,72.9716,72.9627,72.9627,38288.0
2021-04-07 15:55:00,82.48,82.49,82.48,82.48,41436.0,72.9627,72.9716,72.9627,72.9627,41436.0
2021-04-08 09:30:00,82.52,82.54,82.5,82.53,320757.0,72.9981,73.0158,72.9804,73.007,320757.0
2021-04-08 09:35:00,82.54,82.54,82.53,82.53,15816.0,73.0158,73.0158,73.007,73.007,15816.0
2021-04-08 09:40:00,82.54,82.55,82.53,82.55,141745.0,73.0158,73.0247,73.007,73.0247,141745.0
2021-04-08 09:45:00,82.55,82.56,82.54,82.56,47233.0,73.0247,73.0335,73.0158,73.0335,47233.0
2021-04-08 09:50:00,82.56,82.56,82.55,82.56,343880.0,73.0335,73.0335,73.0247,73.0335,343880.0
2021-04-08 09:55:00,82.56,82.56,82.55,82.56,54789.0,73.0335,73.0335,73.0247,73.0335,54789.0
2021-04-08 10:00:00,82.56,82.56,82.55,82.56,24085.0,73.0335,73.0335,73.0247,73.0335,24085.0
2021-04-08 10:05:00,82.56,82.56,82.55,82.55,7348.0,73.0335,73.0335,73.0247,73.0247,7348.0
2021-04-08 10:10:00,82.56,82.56,82.55,82.56,64119.0,73.0335,73.0335,73.0247,73.0335,64119.0
2021-04-08 10:15:00,82.56,82.56,82.55,82.56,16426.0,73.0335,73.0335,73.0247,73.0335,16426.0
2021-04-08 10:20:00,82.56,82.56,82.55,82.56,218509.0,73.0335,73.0335,73.0247,73.0335,218509.0
2021-04-08 10:25:00,82.55,82.56,82.55,82.55,46812.0,73.0247,73.0335,73.0247,73.0247,46812.0
2021-04-08 10:30:00,82.56,82.56,82.55,82.55,16517.0,73.0335,73.0335,73.0247,73.0247,16517.0
2021-04-08 10:35:00,82.56,82.56,82.55,82.56,100412.0,73.0335,73.0335,73.0247,73.0335,100412.0
2021-04-08 10:40:00,82.56,82.56,82.55,82.55,18230.0,73.0335,73.0335,73.0247,73.0247,18230.0
2021-04-08 10:45:00,82.56,82.56,82.55,82.56,7919.0,73.0335,73.0335,73.0247,73.0335,7919.0
2021-04-08 10:50:00,82.56,82.56,82.55,82.56,9454.0,73.0335,73.0335,73.0247,73.0335,9454.0
2021-04-08 10:55:00,82.56,82.56,82.55,82.56,7747.0,73.0335,73.0335,73.0247,73.0335,7747.0
2021-04-08 11:00:00,82.56,82.56,82.54,82.55,106246.0,73.0335,73.0335,73.0158,73.0247,106246.0
2021-04-08 11:05:00,82.55,82.55,82.54,82.55,64981.0,73.0247,73.0247,73.0158,73.0247,64981.0
2021-04-08 11:10:00,82.55,82.55,82.54,82.54,17968.0,73.0247,73.0247,73.0158,73.0158,17968.0
2021-04-08 11:15:00,82.55,82.55,82.54,82.55,31180.0,73.0247,73.0247,73.0158,73.0247,31180.0
2021-04-08 11:20:00,82.55,82.55,82.54,82.55,56222.0,73.0247,73.0247,73.0158,73.0247,56222.0
2021-04-08 11:25:00,82.54,82.55,82.54,82.54,17582.0,73.0158,73.0247,73.0158,73.0158,17582.0
2021-04-08 11:30:00,82.55,82.55,82.54,82.55,11923.0,73.0247,73.0247,73.0158,73.0247,11923.0
2021-04-08 11:35:00,82.55,82.55,82.54,82.55,10189.0,73.0247,73.0247,73.0158,73.0247,10189.0
2021-04-08 11:40:00,82.55,82.55,82.54,82.55,10377.0,73.0247,73.0247,73.0158,73.0247,10377.0
2021-04-08 11:45:00,82.55,82.55,82.54,82.55,67951.0,73.0247,73.0247,73.0158,73.0247,67951.0
2021-04-08 11:50:00,82.55,82.55,82.54,82.55,10005.0,73.0247,73.0247,73.0158,73.0247,10005.0
2021-04-08 11:55:00,82.55,82.56,82.54,82.55,27202.0,73.0247,73.0335,73.0158,73.0247,27202.0
2021-04-08 12:00:00,82.56,82.56,82.55,82.56,15136.0,73.0335,73.0335,73.0247,73.0335,15136.0
2021-04-08 12:05:00,82.56,82.56,82.55,82.56,74118.0,73.0335,73.0335,73.0247,73.0335,74118.0
2021-04-08 12:10:00,82.56,82.56,82.55,82.56,8225.0,73.0335,73.0335,73.0247,73.0335,8225.0
2021-04-08 12:15:00,82.55,82.56,82.55,82.56,75090.0,73.0247,73.0335,73.0247,73.0335,75090.0
2021-04-08 12:20:00,82.55,82.56,82.55,82.56,47309.0,73.0247,73.0335,73.0247,73.0335,47309.0
2021-04-08 12:25:00,82.56,82.56,82.55,82.55,65555.0,73.0335,73.0335,73.0247,73.0247,65555.0
2021-04-08 12:30:00,82.56,82.56,82.55,82.56,12485.0,73.0335,73.0335,73.0247,73.0335,12485.0
2021-04-08 12:35:00,82.56,82.56,82.55,82.56,26181.0,73.0335,73.0335,73.0247,73.0335,26181.0
2021-04-08 12:40:00,82.56,82.56,82.55,82.55,6312.0,73.0335,73.0335,73.0247,73.0247,6312.0
2021-04-08 12:45:00,82.56,82.56,82.55,82.56,10137.0,73.0335,73.0335,73.0247,73.0335,10137.0
2021-04-08 12:50:00,82.56,82.56,82.55,82.55,43088.0,73.0335,73.0335,73.0247,73.0247,43088.0
2021-04-08 12:55:00,82.56,82.56,82.55,82.56,7631.0,73.0335,73.0335,73.0247,73.0335,7631.0
2021-04-08 13:00:00,82.56,82.56,82.55,82.55,5806.0,73.0335,73.0335,73.0247,73.0247,5806.0
2021-04-08 13:05:00,82.55,82.56,82.55,82.56,9661.0,73.0247,73.0335,73.0247,73.0335,9661.0
2021-04-08 13:10:00,82.55,82.56,82.55,82.55,32359.0,73.0247,73.0335,73.0247,73.0247,32359.0
2021-04-08 13:15:00,82.56,82.56,82.55,82.55,43772.0,73.0335,73.0335,73.0247,73.0247,43772.0
2021-04-08 13:20:00,82.55,82.56,82.55,82.56,3661.0,73.0247,73.0335,73.0247,73.0335,3661.0
2021-04-08 13:25:00,82.56,82.56,82.55,82.56,12621.0,73.0335,73.0335,73.0247,73.0335,12621.0
2021-04-08 13:30:00,82.55,82.56,82.55,82.56,4835.0,73.0247,73.0335,73.0247,73.0335,4835.0
2021-04-08 13:35:00,82.56,82.56,82.55,82.56,16973.0,73.0335,73.0335,73.0247,73.0335,16973.0
2021-04-08 13:40:00,82.55,82.56,82.55,82.56,28655.0,73.0247,73.0335,73.0247,73.0335,28655.0
2021-04-08 13:45:00,82.56,82.56,82.55,82.56,18918.0,73.0335,73.0335,73.0247,73.0335,18918.0
2021-04-08 13:50:00,82.55,82.56,82.55,82.55,21255.0,73.0247,73.0335,73.0247,73.0247,21255.0
2021-04-08 13:55:00,82.56,82.56,82.55,82.56,5828.0,73.0335,73.0335,73.0247,73.0335,5828.0
2021-04-08 14:00:00,82.56,82.56,82.55,82.55,12530.0,73.0335,73.0335,73.0247,73.0247,12530.0
2021-04-08 14:05:00,82.55,82.56,82.55,82.56,72494.0,73.0247,73.0335,73.0247,73.0335,72494.0
2021-04-08 14:10:00,82.56,82.56,82.55,82.56,9712.0,73.0335,73.0335,73.0247,73.0335,9712.0
2021-04-08 14:15:00,82.56,82.56,82.55,82.55,7184.0,73.0335,73.0335,73.0247,73.0247,7184.0
2021-04-08 14:20:00,82.56,82.56,82.55,82.55,56845.0,73.0335,73.0335,73.0247,73.0247,56845.0
2021-04-08 14:25:00,82.56,82.56,82.55,82.55,82883.0,73.0335,73.0335,73.0247,73.0247,82883.0
2021-04-08 14:30:00,82.55,82.56,82.55,82.56,6171.0,73.0247,73.0335,73.0247,73.0335,6171.0
2021-04-08 14:35:00,82.56,82.56,82.55,82.56,24908.0,73.0335,73.0335,73.0247,73.0335,24908.0
2021-04-08 14:40:00,82.56,82.56,82.55,82.55,18819.0,73.0335,73.0335,73.0247,73.0247,18819.0
2021-04-08 14:45:00,82.55,82.56,82.55,82.56,18827.0,73.0247,73.0335,73.0247,73.0335,18827.0
2021-04-08 14:50:00,82.56,82.56,82.55,82.56,26789.0,73.0335,73.0335,73.0247,73.0335,26789.0
2021-04-08 14:55:00,82.56,82.56,82.55,82.55,19580.0,73.0335,73.0335,73.0247,73.0247,19580.0
2021-04-08 15:00:00,82.56,82.56,82.55,82.55,10016.0,73.0335,73.0335,73.0247,73.0247,10016.0
2021-04-08 15:05:00,82.55,82.56,82.55,82.55,27601.0,73.0247,73.0335,73.0247,73.0247,27601.0
2021-04-08 15:10:00,82.56,82.56,82.55,82.56,17156.0,73.0335,73.0335,73.0247,73.0335,17156.0
2021-04-08 15:15:00,82.56,82.56,82.55,82.56,65295.0,73.0335,73.0335,73.0247,73.0335,65295.0
2021-04-08 15:20:00,82.55,82.56,82.55,82.56,33601.0,73.0247,73.0335,73.0247,73.0335,33601.0
2021-04-08 15:25:00,82.56,82.56,82.55,82.56,116072.0,73.0335,73.0335,73.0247,73.0335,116072.0
2021-04-08 15:30:00,82.56,82.57,82.55,82.56,161944.0,73.0335,73.0424,73.0247,73.0335,161944.0
2021-04-08 15:35:00,82.57,82.57,82.56,82.56,193823.0,73.0424,73.0424,73.0335,73.0335,193823.0
2021-04-08 15:40:00,82.57,82.57,82.56,82.56,30963.0,73.0424,73.0424,73.0335,73.0335,30963.0
2021-04-08 15:45:00,82.56,82.57,82.56,82.56,51261.0,73.0335,73.0424,73.0335,73.0335,51261.0
2021-04-08 15:50:00,82.56,82.57,82.56,82.57,67934.0,73.0335,73.0424,73.0335,73.0424,67934.0
2021-04-08 15:55:00,82.57,82.57,82.56,82.57,106071.0,73.0424,73.0424,73.0335,73.0424,106071.0
2021-04-09 09:30:00,82.51,82.51,82.48,82.49,44379.0,72.9893,72.9893,72.9627,72.9716,44379.0
2021-04-09 09:35:00,82.48,82.49,82.48,82.48,6982.0,72.9627,72.9716,72.9627,72.9627,6982.0
2021-04-09 09:40:00,82.49,82.49,82.48,82.48,12921.0,72.9716,72.9716,72.9627,72.9627,12921.0
2021-04-09 09:45:00,82.49,82.5,82.48,82.49,7433.0,72.9716,72.9804,72.9627,72.9716,7433.0
2021-04-09 09:50:00,82.5,82.5,82.49,82.5,11330.0,72.9804,72.9804,72.9716,72.9804,11330.0
2021-04-09 09:55:00,82.5,82.5,82.49,82.5,7447.0,72.9804,72.9804,72.9716,72.9804,7447.0
2021-04-09 10:00:00,82.5,82.51,82.49,82.51,24372.0,72.9804,72.9893,72.9716,72.9893,24372.0
2021-04-09 10:05:00,82.51,82.51,82.5,82.51,23685.0,72.9893,72.9893,72.9804,72.9893,23685.0
2021-04-09 10:10:00,82.51,82.51,82.5,82.51,9578.0,72.9893,72.9893,72.9804,72.9893,9578.0
2021-04-09 10:15:00,82.5,82.51,82.5,82.5,12605.0,72.9804,72.9893,72.9804,72.9804,12605.0
2021-04-09 10:20:00,82.51,82.52,82.5,82.52,28968.0,72.9893,72.9981,72.9804,72.9981,28968.0
2021-04-09 10:25:00,82.52,82.52,82.51,82.52,13573.0,72.9981,72.9981,72.9893,72.9981,13573.0
2021-04-09 10:30:00,82.52,82.52,82.51,82.51,22525.0,72.9981,72.9981,72.9893,72.9893,22525.0
2021-04-09 10:35:00,82.52,82.53,82.51,82.53,49440.0,72.9981,73.007,72.9893,73.007,49440.0
2021-04-09 10:40:00,82.53,82.53,82.52,82.53,13654.0,73.007,73.007,72.9981,73.007,13654.0
2021-04-09 10:45:00,82.53,82.53,82.52,82.53,20368.0,73.007,73.007,72.9981,73.007,20368.0
2021-04-09 10:50:00,82.53,82.53,82.52,82.53,149335.0,73.007,73.007,72.9981,73.007,149335.0
2021-04-09 10:55:00,82.53,82.53,82.52,82.53,111090.0,73.007,73.007,72.9981,73.007,111090.0
2021-04-09 11:00:00,82.53,82.53,82.52,82.53,10802.0,73.007,73.007,72.9981,73.007,10802.0
2021-04-09 11:05:00,82.53,82.53,82.52,82.53,8220.0,73.007,73.007,72.9981,73.007,8220.0
2021-04-09 11:10:00,82.52,82.53,82.52,82.53,12725.0,72.9981,73.007,72.9981,73.007,12725.0
2021-04-09 11:15:00,82.53,82.53,82.52,82.53,15672.0,73.007,73.007,72.9981,73.007,15672.0
2021-04-09 11:20:00,82.52,82.53,82.52,82.52,32924.0,72.9981,73.007,72.9981,72.9981,32924.0
2021-04-09 11:25:00,82.53,82.53,82.52,82.53,9692.0,73.007,73.007,72.9981,73.007,9692.0
2021-04-09 11:30:00,82.53,82.53,82.52,82.53,21048.0,73.007,73.007,72.9981,73.007,21048.0
2021-04-09 11:35:00,82.52,82.53,82.52,82.53,16113.0,72.9981,73.007,72.9981,73.007,16113.0
2021-04-09 11:40:00,82.53,82.55,82.52,82.55,27934.0,73.007,73.0247,72.9981,73.0247,27934.0
2021-04-09 11:45:00,82.55,82.55,82.53,82.55,25607.0,73.0247,73.0247,73.007,73.0247,25607.0
2021-04-09 11:50:00,82.55,82.55,82.54,82.55,6482.0,73.0247,73.0247,73.0158,73.0247,6482.0
2021-04-09 11:55:00,82.55,82.56,82.54,82.56,65706.0,73.0247,73.0335,73.0158,73.0335,65706.0
2021-04-09 12:00:00,82.56,82.56,82.55,82.56,32376.0,73.0335,73.0335,73.0247,73.0335,32376.0
2021-04-09 12:05:00,82.56,82.56,82.55,82.55,46407.0,73.0335,73.0335,73.0247,73.0247,46407.0
2021-04-09 12:10:00,82.56,82.56,82.55,82.55,3963.0,73.0335,73.0335,73.0247,73.0247,3963.0
2021-04-09 12:15:00,82.55,82.56,82.55,82.55,23278.0,73.0247,73.0335,73.0247,73.0247,23278.0
2021-04-09 12:20:00,82.55,82.56,82.55,82.55,46196.0,73.0247,73.0335,73.0247,73.0247,46196.0
2021-04-09 12:25:00,82.56,82.56,82.55,82.55,21809.0,73.0335,73.0335,73.0247,73.0247,21809.0
2021-04-09 12:30:00,82.55,82.56,82.55,82.56,9325.0,73.0247,73.0335,73.0247,73.0335,9325.0
2021-04-09 12:35:00,82.56,82.56,82.55,82.56,2882.0,73.0335,73.0335,73.0247,73.0335,2882.0
2021-04-09 12:40:00,82.55,82.56,82.55,82.56,2200.0,73.0247,73.0335,73.0247,73.0335,2200.0
2021-04-09 12:45:00,82.56,82.56,82.55,82.56,8519.0,73.0335,73.0335,73.0247,73.0335,8519.0
2021-04-09 12:50:00,82.56,82.56,82.55,82.56,28291.0,73.0335,73.0335,73.0247,73.0335,28291.0
2021-04-09 12:55:00,82.55,82.56,82.54,82.55,12857.0,73.0247,73.0335,73.0158,73.0247,12857.0
2021-04-09 13:00:00,82.55,82.55,82.54,82.55,12256.0,73.0247,73.0247,73.0158,73.0247,12256.0
2021-04-09 13:05:00,82.55,82.55,82.54,82.54,18299.0,73.0247,73.0247,73.0158,73.0158,18299.0
2021-04-09 13:10:00,82.55,82.55,82.54,82.54,3639.0,73.0247,73.0247,73.0158,73.0158,3639.0
2021-04-09 13:15:00,82.54,82.55,82.54,82.55,7890.0,73.0158,73.0247,73.0158,73.0247,7890.0
2021-04-09 13:20:00,82.55,82.55,82.54,82.55,8480.0,73.0247,73.0247,73.0158,73.0247,8480.0
2021-04-09 13:25:00,82.55,82.55,82.54,82.55,22325.0,73.0247,73.0247,73.0158,73.0247,22325.0
2021-04-09 13:30:00,82.54,82.55,82.54,82.55,16496.0,73.0158,73.0247,73.0158,73.0247,16496.0
2021-04-09 13:35:00,82.54,82.55,82.54,82.55,15932.0,73.0158,73.0247,73.0158,73.0247,15932.0
2021-04-09 13:40:00,82.55,82.55,82.53,82.54,29090.0,73.0247,73.0247,73.007,73.0158,29090.0
2021-04-09 13:45:00,82.53,82.54,82.53,82.54,19101.0,73.007,73.0158,73.007,73.0158,19101.0
2021-04-09 13:50:00,82.53,82.54,82.53,82.54,5407.0,73.007,73.0158,73.007,73.0158,5407.0
2021-04-09 13:55:00,82.54,82.54,82.53,82.54,6509.0,73.0158,73.0158,73.007,73.0158,6509.0
2021-04-09 14:00:00,82.53,82.54,82.53,82.54,4623.0,73.007,73.0158,73.007,73.0158,4623.0
2021-04-09 14:05:00,82.54,82.54,82.53,82.54,13484.0,73.0158,73.0158,73.007,73.0158,13484.0
2021-04-09 14:10:00,82.54,82.54,82.53,82.54,12552.0,73.0158,73.0158,73.007,73.0158,12552.0
2021-04-09 14:15:00,82.54,82.54,82.53,82.53,12689.0,73.0158,73.0158,73.007,73.007,12689.0
2021-04-09 14:20:00,82.54,82.54,82.52,82.53,26589.0,73.0158,73.0158,72.9981,73.007,26589.0
2021-04-09 14:25:00,82.52,82.53,82.52,82.53,23721.0,72.9981,73.007,72.9981,73.007,23721.0
2021-04-09 14:30:00,82.53,82.53,82.52,82.53,18678.0,73.007,73.007,72.9981,73.007,18678.0
2021-04-09 14:35:00,82.53,82.53,82.52,82.53,100392.0,73.007,73.007,72.9981,73.007,100392.0
2021-04-09 14:40:00,82.52,82.53,82.52,82.53,51978.0,72.9981,73.007,72.9981,73.007,51978.0
2021-04-09 14:45:00,82.53,82.54,82.52,82.53,27500.0,73.007,73.0158,72.9981,73.007,27500.0
2021-04-09 14:50:00,82.54,82.54,82.53,82.54,15273.0,73.0158,73.0158,73.007,73.0158,15273.0
2021-04-09 14:55:00,82.53,82.54,82.53,82.53,31565.0,73.007,73.0158,73.007,73.007,31565.0
2021-04-09 15:00:00,82.53,82.54,82.53,82.53,19646.0,73.007,73.0158,73.007,73.007,19646.0
2021-04-09 15:05:00,82.54,82.54,82.53,82.54,27387.0,73.0158,73.0158,73.007,73.0158,27387.0
2021-04-09 15:10:00,82.54,82.54,82.53,82.53,61572.0,73.0158,73.0158,73.007,73.007,61572.0
2021-04-09 15:15:00,82.54,82.54,82.53,82.54,9008.0,73.0158,73.0158,73.007,73.0158,9008.0
2021-04-09 15:20:00,82.53,82.54,82.53,82.54,17719.0,73.007,73.0158,73.007,73.0158,17719.0
2021-04-09 15:25:00,82.54,82.54,82.53,82.53,19957.0,73.0158,73.0158,73.007,73.007,19957.0
2021-04-09 15:30:00,82.54,82.54,82.53,82.54,19805.0,73.0158,73.0158,73.007,73.0158,19805.0
2021-04-09 15:35:00,82.54,82.54,82.53,82.54,87792.0,73.0158,73.0158,73.007,73.0158,87792.0
2021-04-09 15:40:00,82.54,82.54,82.53,82.54,62757.0,73.0158,73.0158,73.007,73.0158,62757.0
2021-04-09 15:45:00,82.54,82.54,82.53,82.53,21930.0,73.0158,73.0158,73.007,73.007,21930.0
2021-04-09 15:50:00,82.53,82.54,82.53,82.53,51140.0,73.007,73.0158,73.007,73.007,51140.0
2021-04-09 15:55:00,82.54,82.54,82.53,82.53,71949.0,73.0158,73.0158,73.007,73.007,71949.0
2021-04-12 09:30:00,82.47,82.5,82.47,82.48,105955.0,72.9539,72.9804,72.9539,72.9627,105955.0
2021-04-12 09:35:00,82.48,82.49,82.48,82.48,110655.0,72.9627,72.9716,72.9627,72.9627,110655.0
2021-04-12 09:40:00,82.48,82.49,82.48,82.48,21381.0,72.9627,72.9716,72.9627,72.9627,21381.0
2021-04-12 09:45:00,82.48,82.49,82.48,82.48,11153.0,72.9627,72.9716,72.9627,72.9627,11153.0
2021-04-12 09:50:00,82.48,82.49,82.48,82.48,5363.0,72.9627,72.9716,72.9627,72.9627,5363.0
2021-04-12 09:55:00,82.49,82.49,82.48,82.49,26173.0,72.9716,72.9716,72.9627,72.9716,26173.0
2021-04-12 10:00:00,82.48,82.49,82.48,82.48,63326.0,72.9627,72.9716,72.9627,72.9627,63326.0
2021-04-12 10:05:00,82.48,82.49,82.48,82.48,26547.0,72.9627,72.9716,72.9627,72.9627,26547.0
2021-04-12 10:10:00,82.49,82.49,82.48,82.48,12427.0,72.9716,72.9716,72.9627,72.9627,12427.0
2021-04-12 10:15:00,82.48,82.49,82.48,82.49,33300.0,72.9627,72.9716,72.9627,72.9716,33300.0
2021-04-12 10:20:00,82.48,82.49,82.48,82.48,15507.0,72.9627,72.9716,72.9627,72.9627,15507.0
2021-04-12 10:25:00,82.48,82.49,82.48,82.48,12554.0,72.9627,72.9716,72.9627,72.9627,12554.0
2021-04-12 10:30:00,82.48,82.49,82.48,82.48,94316.0,72.9627,72.9716,72.9627,72.9627,94316.0
2021-04-12 10:35:00,82.48,82.49,82.48,82.48,34223.0,72.9627,72.9716,72.9627,72.9627,34223.0
2021-04-12 10:40:00,82.48,82.49,82.48,82.48,14839.0,72.9627,72.9716,72.9627,72.9627,14839.0
2021-04-12 10:45:00,82.48,82.49,82.47,82.48,47246.0,72.9627,72.9716,72.9539,72.9627,47246.0
2021-04-12 10:50:00,82.48,82.48,82.47,82.48,16808.0,72.9627,72.9627,72.9539,72.9627,16808.0
2021-04-12 10:55:00,82.48,82.48,82.47,82.48,18938.0,72.9627,72.9627,72.9539,72.9627,18938.0
2021-04-12 11:00:00,82.48,82.48,82.47,82.47,35938.0,72.9627,72.9627,72.9539,72.9539,35938.0
2021-04-12 11:05:00,82.48,82.48,82.47,82.47,26004.0,72.9627,72.9627,72.9539,72.9539,26004.0
2021-04-12 11:10:00,82.48,82.48,82.47,82.48,18297.0,72.9627,72.9627,72.9539,72.9627,18297.0
2021-04-12 11:15:00,82.48,82.48,82.47,82.48,13416.0,72.9627,72.9627,72.9539,72.9627,13416.0
2021-04-12 11:20:00,82.48,82.49,82.47,82.48,96246.0,72.9627,72.9716,72.9539,72.9627,96246.0
2021-04-12 11:25:00,82.47,82.48,82.47,82.48,18347.0,72.9539,72.9627,72.9539,72.9627,18347.0
2021-04-12 11:30:00,82.48,82.48,82.47,82.48,36453.0,72.9627,72.9627,72.9539,72.9627,36453.0
2021-04-12 11:35:00,82.48,82.48,82.47,82.48,48428.0,72.9627,72.9627,72.9539,72.9627,48428.0
2021-04-12 11:40:00,82.47,82.48,82.47,82.48,7462.0,72.9539,72.9627,72.9539,72.9627,7462.0
2021-04-12 11:45:00,82.48,82.48,82.47,82.48,20329.0,72.9627,72.9627,72.9539,72.9627,20329.0
2021-04-12 11:50:00,82.48,82.48,82.47,82.48,17436.0,72.9627,72.9627,72.9539,72.9627,17436.0
2021-04-12 11:55:00,82.48,82.48,82.47,82.48,16137.0,72.9627,72.9627,72.9539,72.9627,16137.0
2021-04-12 12:00:00,82.47,82.48,82.47,82.48,6200.0,72.9539,72.9627,72.9539,72.9627,6200.0
2021-04-12 12:05:00,82.48,82.48,82.47,82.48,7826.0,72.9627,72.9627,72.9539,72.9627,7826.0
2021-04-12 12:10:00,82.47,82.48,82.47,82.48,6689.0,72.9539,72.9627,72.9539,72.9627,6689.0
2021-04-12 12:15:00,82.48,82.48,82.47,82.47,9815.0,72.9627,72.9627,72.9539,72.9539,9815.0
2021-04-12 12:20:00,82.48,82.48,82.47,82.47,28146.0,72.9627,72.9627,72.9539,72.9539,28146.0
2021-04-12 12:25:00,82.48,82.48,82.47,82.48,16837.0,72.9627,72.9627,72.9539,72.9627,16837.0
2021-04-12 12:30:00,82.48,82.48,82.47,82.48,28824.0,72.9627,72.9627,72.9539,72.9627,28824.0
2021-04-12 12:35:00,82.47,82.48,82.47,82.48,5206.0,72.9539,72.9627,72.9539,72.9627,5206.0
2021-04-12 12:40:00,82.48,82.48,82.47,82.48,22126.0,72.9627,72.9627,72.9539,72.9627,22126.0
2021-04-12 12:45:00,82.48,82.48,82.47,82.48,10941.0,72.9627,72.9627,72.9539,72.9627,10941.0
2021-04-12 12:50:00,82.47,82.48,82.47,82.48,89537.0,72.9539,72.9627,72.9539,72.9627,89537.0
2021-04-12 12:55:00,82.48,82.48,82.47,82.48,125483.0,72.9627,72.9627,72.9539,72.9627,125483.0
2021-04-12 13:00:00,82.48,82.48,82.47,82.48,10380.0,72.9627,72.9627,72.9539,72.9627,10380.0
2021-04-12 13:05:00,82.47,82.48,82.47,82.48,28120.0,72.9539,72.9627,72.9539,72.9627,28120.0
2021-04-12 13:10:00,82.48,82.48,82.47,82.48,10109.0,72.9627,72.9627,72.9539,72.9627,10109.0
2021-04-12 13:15:00,82.48,82.48,82.47,82.48,15575.0,72.9627,72.9627,72.9539,72.9627,15575.0
2021-04-12 13:20:00,82.47,82.48,82.47,82.48,14733.0,72.9539,72.9627,72.9539,72.9627,14733.0
2021-04-12 13:25:00,82.48,82.49,82.48,82.48,82380.0,72.9627,72.9716,72.9627,72.9627,82380.0
2021-04-12 13:30:00,82.48,82.49,82.48,82.48,23916.0,72.9627,72.9716,72.9627,72.9627,23916.0
2021-04-12 13:35:00,82.48,82.49,82.48,82.48,15277.0,72.9627,72.9716,72.9627,72.9627,15277.0
2021-04-12 13:40:00,82.48,82.49,82.48,82.48,46417.0,72.9627,72.9716,72.9627,72.9627,46417.0
2021-04-12 13:45:00,82.48,82.49,82.48,82.48,25601.0,72.9627,72.9716,72.9627,72.9627,25601.0
2021-04-12 13:50:00,82.49,82.49,82.48,82.48,14393.0,72.9716,72.9716,72.9627,72.9627,14393.0
2021-04-12 13:55:00,82.48,82.49,82.48,82.49,25063.0,72.9627,72.9716,72.9627,72.9716,25063.0
2021-04-12 14:00:00,82.49,82.49,82.48,82.48,48310.0,72.9716,72.9716,72.9627,72.9627,48310.0
2021-04-12 14:05:00,82.49,82.49,82.48,82.48,52549.0,72.9716,72.9716,72.9627,72.9627,52549.0
2021-04-12 14:10:00,82.48,82.49,82.48,82.49,51233.0,72.9627,72.9716,72.9627,72.9716,51233.0
2021-04-12 14:15:00,82.49,82.49,82.48,82.49,7756.0,72.9716,72.9716,72.9627,72.9716,7756.0
2021-04-12 14:20:00,82.48,82.49,82.48,82.48,58805.0,72.9627,72.9716,72.9627,72.9627,58805.0
2021-04-12 14:25:00,82.49,82.49,82.48,82.48,17421.0,72.9716,72.9716,72.9627,72.9627,17421.0
2021-04-12 14:30:00,82.48,82.49,82.48,82.48,14628.0,72.9627,72.9716,72.9627,72.9627,14628.0
2021-04-12 14:35:00,82.48,82.49,82.48,82.48,37490.0,72.9627,72.9716,72.9627,72.9627,37490.0
2021-04-12 14:40:00,82.48,82.49,82.48,82.49,42097.0,72.9627,72.9716,72.9627,72.9716,42097.0
2021-04-12 14:45:00,82.49,82.49,82.48,82.48,22033.0,72.9716,72.9716,72.9627,72.9627,22033.0
2021-04-12 14:50:00,82.48,82.49,82.48,82.48,16328.0,72.9627,72.9716,72.9627,72.9627,16328.0
2021-04-12 14:55:00,82.48,82.5,82.48,82.49,72567.0,72.9627,72.9804,72.9627,72.9716,72567.0
2021-04-12 15:00:00,82.48,82.49,82.48,82.49,24270.0,72.9627,72.9716,72.9627,72.9716,24270.0
2021-04-12 15:05:00,82.49,82.49,82.48,82.48,19411.0,72.9716,72.9716,72.9627,72.9627,19411.0
2021-04-12 15:10:00,82.48,82.5,82.48,82.5,32843.0,72.9627,72.9804,72.9627,72.9804,32843.0
2021-04-12 15:15:00,82.5,82.5,82.49,82.5,23871.0,72.9804,72.9804,72.9716,72.9804,23871.0
2021-04-12 15:20:00,82.5,82.5,82.49,82.5,25356.0,72.9804,72.9804,72.9716,72.9804,25356.0
2021-04-12 15:25:00,82.5,82.5,82.49,82.5,24074.0,72.9804,72.9804,72.9716,72.9804,24074.0
2021-04-12 15:30:00,82.5,82.5,82.49,82.5,25576.0,72.9804,72.9804,72.9716,72.9804,25576.0
2021-04-12 15:35:00,82.49,82.5,82.49,82.5,29915.0,72.9716,72.9804,72.9716,72.9804,29915.0
2021-04-12 15:40:00,82.5,82.5,82.49,82.5,29725.0,72.9804,72.9804,72.9716,72.9804,29725.0
2021-04-12 15:45:00,82.49,82.5,82.49,82.5,23507.0,72.9716,72.9804,72.9716,72.9804,23507.0
2021-04-12 15:50:00,82.5,82.5,82.49,82.5,49491.0,72.9804,72.9804,72.9716,72.9804,49491.0
2021-04-12 15:55:00,82.5,82.51,82.49,82.51,93992.0,72.9804,72.9893,72.9716,72.9893,93992.0
2021-04-13 09:30:00,82.5,82.51,82.49,82.49,64013.0,72.9804,72.9893,72.9716,72.9716,64013.0
2021-04-13 09:35:00,82.5,82.51,82.49,82.51,28446.0,72.9804,72.9893,72.9716,72.9893,28446.0
2021-04-13 09:40:00,82.51,82.52,82.5,82.51,51093.0,72.9893,72.9981,72.9804,72.9893,51093.0
2021-04-13 09:45:00,82.51,82.52,82.51,82.52,4706.0,72.9893,72.9981,72.9893,72.9981,4706.0
2021-04-13 09:50:00,82.52,82.52,82.51,82.51,6936.0,72.9981,72.9981,72.9893,72.9893,6936.0
2021-04-13 09:55:00,82.52,82.52,82.51,82.52,6927.0,72.9981,72.9981,72.9893,72.9981,6927.0
2021-04-13 10:00:00,82.52,82.52,82.51,82.52,21749.0,72.9981,72.9981,72.9893,72.9981,21749.0
2021-04-13 10:05:00,82.51,82.52,82.51,82.52,10016.0,72.9893,72.9981,72.9893,72.9981,10016.0
2021-04-13 10:10:00,82.52,82.52,82.51,82.52,10041.0,72.9981,72.9981,72.9893,72.9981,10041.0
2021-04-13 10:15:00,82.52,82.52,82.51,82.52,9272.0,72.9981,72.9981,72.9893,72.9981,9272.0
2021-04-13 10:20:00,82.52,82.52,82.51,82.52,2104.0,72.9981,72.9981,72.9893,72.9981,2104.0
2021-04-13 10:25:00,82.52,82.52,82.51,82.52,13332.0,72.9981,72.9981,72.9893,72.9981,13332.0
2021-04-13 10:30:00,82.51,82.52,82.51,82.52,6269.0,72.9893,72.9981,72.9893,72.9981,6269.0
2021-04-13 10:35:00,82.52,82.52,82.51,82.52,10468.0,72.9981,72.9981,72.9893,72.9981,10468.0
2021-04-13 10:40:00,82.52,82.52,82.51,82.51,6652.0,72.9981,72.9981,72.9893,72.9893,6652.0
2021-04-13 10:45:00,82.52,82.52,82.51,82.52,7988.0,72.9981,72.9981,72.9893,72.9981,7988.0
2021-04-13 10:50:00,82.52,82.52,82.51,82.52,10583.0,72.9981,72.9981,72.9893,72.9981,10583.0
2021-04-13 10:55:00,82.52,82.53,82.51,82.53,20064.0,72.9981,73.007,72.9893,73.007,20064.0
2021-04-13 11:00:00,82.53,82.53,82.52,82.53,9842.0,73.007,73.007,72.9981,73.007,9842.0
2021-04-13 11:05:00,82.52,82.53,82.52,82.53,18028.0,72.9981,73.007,72.9981,73.007,18028.0
2021-04-13 11:10:00,82.53,82.53,82.52,82.52,33040.0,73.007,73.007,72.9981,72.9981,33040.0
2021-04-13 11:15:00,82.53,82.53,82.51,82.51,35841.0,73.007,73.007,72.9893,72.9893,35841.0
2021-04-13 11:20:00,82.52,82.53,82.51,82.53,12989.0,72.9981,73.007,72.9893,73.007,12989.0
2021-04-13 11:25:00,82.52,82.53,82.52,82.52,11380.0,72.9981,73.007,72.9981,72.9981,11380.0
2021-04-13 11:30:00,82.52,82.53,82.52,82.53,6572.0,72.9981,73.007,72.9981,73.007,6572.0
2021-04-13 11:35:00,82.53,82.53,82.52,82.53,12131.0,73.007,73.007,72.9981,73.007,12131.0
2021-04-13 11:40:00,82.53,82.53,82.52,82.53,9217.0,73.007,73.007,72.9981,73.007,9217.0
2021-04-13 11:45:00,82.52,82.53,82.52,82.53,8203.0,72.9981,73.007,72.9981,73.007,8203.0
2021-04-13 11:50:00,82.53,82.53,82.52,82.53,23377.0,73.007,73.007,72.9981,73.007,23377.0
2021-04-13 11:55:00,82.53,82.53,82.52,82.53,7650.0,73.007,73.007,72.9981,73.007,7650.0
2021-04-13 12:00:00,82.53,82.53,82.52,82.53,40116.0,73.007,73.007,72.9981,73.007,40116.0
2021-04-13 12:05:00,82.53,82.53,82.52,82.53,287218.0,73.007,73.007,72.9981,73.007,287218.0
2021-04-13 12:10:00,82.53,82.54,82.52,82.54,10257.0,73.007,73.0158,72.9981,73.0158,10257.0
2021-04-13 12:15:00,82.53,82.54,82.53,82.53,16373.0,73.007,73.0158,73.007,73.007,16373.0
2021-04-13 12:20:00,82.54,82.54,82.53,82.54,6929.0,73.0158,73.0158,73.007,73.0158,6929.0
2021-04-13 12:25:00,82.54,82.54,82.53,82.54,6785.0,73.0158,73.0158,73.007,73.0158,6785.0
2021-04-13 12:30:00,82.54,82.54,82.53,82.54,11592.0,73.0158,73.0158,73.007,73.0158,11592.0
2021-04-13 12:35:00,82.54,82.54,82.53,82.54,3905.0,73.0158,73.0158,73.007,73.0158,3905.0
2021-04-13 12:40:00,82.54,82.54,82.53,82.54,7562.0,73.0158,73.0158,73.007,73.0158,7562.0
2021-04-13 12:45:00,82.54,82.54,82.53,82.54,9570.0,73.0158,73.0158,73.007,73.0158,9570.0
2021-04-13 12:50:00,82.53,82.54,82.53,82.53,8876.0,73.007,73.0158,73.007,73.007,8876.0
2021-04-13 12:55:00,82.53,82.54,82.53,82.54,16087.0,73.007,73.0158,73.007,73.0158,16087.0
2021-04-13 13:00:00,82.53,82.56,82.53,82.56,30198.0,73.007,73.0335,73.007,73.0335,30198.0
2021-04-13 13:05:00,82.56,82.57,82.55,82.56,46857.0,73.0335,73.0424,73.0247,73.0335,46857.0
2021-04-13 13:10:00,82.56,82.56,82.55,82.56,15570.0,73.0335,73.0335,73.0247,73.0335,15570.0
2021-04-13 13:15:00,82.56,82.56,82.55,82.56,10260.0,73.0335,73.0335,73.0247,73.0335,10260.0
2021-04-13 13:20:00,82.56,82.56,82.55,82.56,11388.0,73.0335,73.0335,73.0247,73.0335,11388.0
2021-04-13 13:25:00,82.56,82.57,82.55,82.56,24895.0,73.0335,73.0424,73.0247,73.0335,24895.0
2021-04-13 13:30:00,82.56,82.57,82.56,82.56,8323.0,73.0335,73.0424,73.0335,73.0335,8323.0
2021-04-13 13:35:00,82.56,82.58,82.56,82.58,45885.0,73.0335,73.0512,73.0335,73.0512,45885.0
2021-04-13 13:40:00,82.58,82.58,82.57,82.57,10093.0,73.0512,73.0512,73.0424,73.0424,10093.0
2021-04-13 13:45:00,82.58,82.58,82.57,82.57,8565.0,73.0512,73.0512,73.0424,73.0424,8565.0
2021-04-13 13:50:00,82.57,82.57,82.56,82.57,17031.0,73.0424,73.0424,73.0335,73.0424,17031.0
2021-04-13 13:55:00,82.56,82.57,82.56,82.57,12915.0,73.0335,73.0424,73.0335,73.0424,12915.0
2021-04-13 14:00:00,82.57,82.57,82.56,82.56,33800.0,73.0424,73.0424,73.0335,73.0335,33800.0
2021-04-13 14:05:00,82.56,82.57,82.56,82.56,3347.0,73.0335,73.0424,73.0335,73.0335,3347.0
2021-04-13 14:10:00,82.57,82.57,82.56,82.57,29623.0,73.0424,73.0424,73.0335,73.0424,29623.0
2021-04-13 14:15:00,82.57,82.58,82.56,82.57,13508.0,73.0424,73.0512,73.0335,73.0424,13508.0
2021-04-13 14:20:00,82.58,82.58,82.57,82.58,4725.0,73.0512,73.0512,73.0424,73.0512,4725.0
2021-04-13 14:25:00,82.58,82.58,82.57,82.58,16121.0,73.0512,73.0512,73.0424,73.0512,16121.0
2021-04-13 14:30:00,82.57,82.58,82.57,82.58,14156.0,73.0424,73.0512,73.0424,73.0512,14156.0
2021-04-13 14:35:00,82.58,82.58,82.57,82.58,4780.0,73.0512,73.0512,73.0424,73.0512,4780.0
2021-04-13 14:40:00,82.58,82.58,82.57,82.58,30498.0,73.0512,73.0512,73.0424,73.0512,30498.0
2021-04-13 14:45:00,82.58,82.59,82.57,82.59,41339.0,73.0512,73.0601,73.0424,73.0601,41339.0
2021-04-13 14:50:00,82.59,82.59,82.58,82.59,14660.0,73.0601,73.0601,73.0512,73.0601,14660.0
2021-04-13 14:55:00,82.59,82.59,82.58,82.59,34842.0,73.0601,73.0601,73.0512,73.0601,34842.0
2021-04-13 15:00:00,82.59,82.59,82.58,82.59,31194.0,73.0601,73.0601,73.0512,73.0601,31194.0
2021-04-13 15:05:00,82.59,82.59,82.58,82.58,10032.0,73.0601,73.0601,73.0512,73.0512,10032.0
2021-04-13 15:10:00,82.59,82.59,82.57,82.58,287888.0,73.0601,73.0601,73.0424,73.0512,287888.0
2021-04-13 15:15:00,82.58,82.58,82.57,82.58,12649.0,73.0512,73.0512,73.0424,73.0512,12649.0
2021-04-13 15:20:00,82.58,82.58,82.57,82.58,16309.0,73.0512,73.0512,73.0424,73.0512,16309.0
2021-04-13 15:25:00,82.58,82.58,82.57,82.58,20704.0,73.0512,73.0512,73.0424,73.0512,20704.0
2021-04-13 15:30:00,82.58,82.58,82.57,82.58,16840.0,73.0512,73.0512,73.0424,73.0512,16840.0
2021-04-13 15:35:00,82.58,82.59,82.57,82.59,82883.0,73.0512,73.0601,73.0424,73.0601,82883.0
2021-04-13 15:40:00,82.58,82.59,82.58,82.59,22956.0,73.0512,73.0601,73.0512,73.0601,22956.0
2021-04-13 15:45:00,82.59,82.59,82.58,82.58,58606.0,73.0601,73.0601,73.0512,73.0512,58606.0
2021-04-13 15:50:00,82.59,82.59,82.57,82.58,34045.0,73.0601,73.0601,73.0424,73.0512,34045.0
2021-04-13 15:55:00,82.57,82.59,82.57,82.59,94173.0,73.0424,73.0601,73.0424,73.0601,94173.0
2021-04-14 09:30:00,82.58,82.58,82.56,82.57,56432.0,73.0512,73.0512,73.0335,73.0424,56432.0
2021-04-14 09:35:00,82.56,82.57,82.56,82.56,4632.0,73.0335,73.0424,73.0335,73.0335,4632.0
2021-04-14 09:40:00,82.56,82.57,82.56,82.56,79353.0,73.0335,73.0424,73.0335,73.0335,79353.0
2021-04-14 09:45:00,82.56,82.57,82.56,82.57,9779.0,73.0335,73.0424,73.0335,73.0424,9779.0
2021-04-14 09:50:00,82.56,82.57,82.56,82.56,17326.0,73.0335,73.0424,73.0335,73.0335,17326.0
2021-04-14 09:55:00,82.56,82.57,82.56,82.57,24840.0,73.0335,73.0424,73.0335,73.0424,24840.0
2021-04-14 10:00:00,82.56,82.57,82.56,82.57,15020.0,73.0335,73.0424,73.0335,73.0424,15020.0
2021-04-14 10:05:00,82.56,82.57,82.56,82.57,6814.0,73.0335,73.0424,73.0335,73.0424,6814.0
2021-04-14 10:10:00,82.57,82.57,82.56,82.57,27718.0,73.0424,73.0424,73.0335,73.0424,27718.0
2021-04-14 10:15:00,82.57,82.57,82.56,82.56,5672.0,73.0424,73.0424,73.0335,73.0335,5672.0
2021-04-14 10:20:00,82.56,82.57,82.56,82.57,17340.0,73.0335,73.0424,73.0335,73.0424,17340.0
2021-04-14 10:25:00,82.56,82.57,82.56,82.56,29859.0,73.0335,73.0424,73.0335,73.0335,29859.0
2021-04-14 10:30:00,82.56,82.57,82.56,82.56,13415.0,73.0335,73.0424,73.0335,73.0335,13415.0
2021-04-14 10:35:00,82.57,82.57,82.56,82.57,5771.0,73.0424,73.0424,73.0335,73.0424,5771.0
2021-04-14 10:40:00,82.56,82.57,82.56,82.57,35770.0,73.0335,73.0424,73.0335,73.0424,35770.0
2021-04-14 10:45:00,82.56,82.57,82.56,82.56,8654.0,73.0335,73.0424,73.0335,73.0335,8654.0
2021-04-14 10:50:00,82.57,82.57,82.56,82.56,6328.0,73.0424,73.0424,73.0335,73.0335,6328.0
2021-04-14 10:55:00,82.56,82.57,82.56,82.56,14709.0,73.0335,73.0424,73.0335,73.0335,14709.0
2021-04-14 11:00:00,82.56,82.57,82.56,82.56,10179.0,73.0335,73.0424,73.0335,73.0335,10179.0
2021-04-14 11:05:00,82.56,82.57,82.55,82.55,27103.0,73.0335,73.0424,73.0247,73.0247,27103.0
2021-04-14 11:10:00,82.56,82.56,82.55,82.56,7208.0,73.0335,73.0335,73.0247,73.0335,7208.0
2021-04-14 11:15:00,82.55,82.56,82.54,82.55,41829.0,73.0247,73.0335,73.0158,73.0247,41829.0
2021-04-14 11:20:00,82.55,82.55,82.54,82.55,15862.0,73.0247,73.0247,73.0158,73.0247,15862.0
2021-04-14 11:25:00,82.55,82.55,82.54,82.55,22974.0,73.0247,73.0247,73.0158,73.0247,22974.0
2021-04-14 11:30:00,82.55,82.55,82.54,82.55,9817.0,73.0247,73.0247,73.0158,73.0247,9817.0
2021-04-14 11:35:00,82.54,82.55,82.54,82.54,10025.0,73.0158,73.0247,73.0158,73.0158,10025.0
2021-04-14 11:40:00,82.54,82.55,82.54,82.55,9936.0,73.0158,73.0247,73.0158,73.0247,9936.0
2021-04-14 11:45:00,82.55,82.55,82.54,82.55,14053.0,73.0247,73.0247,73.0158,73.0247,14053.0
2021-04-14 11:50:00,82.55,82.55,82.54,82.55,11960.0,73.0247,73.0247,73.0158,73.0247,11960.0
2021-04-14 11:55:00,82.55,82.55,82.54,82.54,22256.0,73.0247,73.0247,73.0158,73.0158,22256.0
2021-04-14 12:00:00,82.55,82.56,82.54,82.55,30450.0,73.0247,73.0335,73.0158,73.0247,30450.0
2021-04-14 12:05:00,82.55,82.56,82.55,82.55,9489.0,73.0247,73.0335,73.0247,73.0247,9489.0
2021-04-14 12:10:00,82.56,82.56,82.55,82.56,12674.0,73.0335,73.0335,73.0247,73.0335,12674.0
2021-04-14 12:15:00,82.56,82.56,82.55,82.55,6626.0,73.0335,73.0335,73.0247,73.0247,6626.0
2021-04-14 12:20:00,82.56,82.56,82.55,82.55,10826.0,73.0335,73.0335,73.0247,73.0247,10826.0
2021-04-14 12:25:00,82.56,82.56,82.55,82.56,26698.0,73.0335,73.0335,73.0247,73.0335,26698.0
2021-04-14 12:30:00,82.55,82.56,82.55,82.56,54676.0,73.0247,73.0335,73.0247,73.0335,54676.0
2021-04-14 12:35:00,82.56,82.56,82.55,82.56,5984.0,73.0335,73.0335,73.0247,73.0335,5984.0
2021-04-14 12:40:00,82.56,82.56,82.55,82.56,8229.0,73.0335,73.0335,73.0247,73.0335,8229.0
2021-04-14 12:45:00,82.56,82.56,82.55,82.55,15579.0,73.0335,73.0335,73.0247,73.0247,15579.0
2021-04-14 12:50:00,82.55,82.56,82.55,82.56,10161.0,73.0247,73.0335,73.0247,73.0335,10161.0
2021-04-14 12:55:00,82.56,82.56,82.55,82.56,5795.0,73.0335,73.0335,73.0247,73.0335,5795.0
2021-04-14 13:00:00,82.56,82.56,82.55,82.56,23982.0,73.0335,73.0335,73.0247,73.0335,23982.0
2021-04-14 13:05:00,82.55,82.56,82.55,82.56,6997.0,73.0247,73.0335,73.0247,73.0335,6997.0
2021-04-14 13:10:00,82.56,82.56,82.55,82.56,9746.0,73.0335,73.0335,73.0247,73.0335,9746.0
2021-04-14 13:15:00,82.56,82.56,82.55,82.56,9758.0,73.0335,73.0335,73.0247,73.0335,9758.0
2021-04-14 13:20:00,82.56,82.56,82.55,82.56,10564.0,73.0335,73.0335,73.0247,73.0335,10564.0
2021-04-14 13:25:00,82.55,82.56,82.55,82.56,7868.0,73.0247,73.0335,73.0247,73.0335,7868.0
2021-04-14 13:30:00,82.55,82.56,82.55,82.55,4785.0,73.0247,73.0335,73.0247,73.0247,4785.0
2021-04-14 13:35:00,82.55,82.56,82.55,82.56,8184.0,73.0247,73.0335,73.0247,73.0335,8184.0
2021-04-14 13:40:00,82.56,82.56,82.55,82.56,9721.0,73.0335,73.0335,73.0247,73.0335,9721.0
2021-04-14 13:45:00,82.56,82.56,82.55,82.55,7871.0,73.0335,73.0335,73.0247,73.0247,7871.0
2021-04-14 13:50:00,82.56,82.56,82.55,82.55,21981.0,73.0335,73.0335,73.0247,73.0247,21981.0
2021-04-14 13:55:00,82.56,82.56,82.55,82.56,8470.0,73.0335,73.0335,73.0247,73.0335,8470.0
2021-04-14 14:00:00,82.56,82.56,82.55,82.56,12402.0,73.0335,73.0335,73.0247,73.0335,12402.0
2021-04-14 14:05:00,82.56,82.56,82.55,82.56,14746.0,73.0335,73.0335,73.0247,73.0335,14746.0
2021-04-14 14:10:00,82.56,82.56,82.55,82.56,15521.0,73.0335,73.0335,73.0247,73.0335,15521.0
2021-04-14 14:15:00,82.56,82.56,82.55,82.56,29759.0,73.0335,73.0335,73.0247,73.0335,29759.0
2021-04-14 14:20:00,82.56,82.56,82.55,82.56,14695.0,73.0335,73.0335,73.0247,73.0335,14695.0
2021-04-14 14:25:00,82.56,82.56,82.55,82.56,27572.0,73.0335,73.0335,73.0247,73.0335,27572.0
2021-04-14 14:30:00,82.56,82.57,82.55,82.57,106425.0,73.0335,73.0424,73.0247,73.0424,106425.0
2021-04-14 14:35:00,82.56,82.57,82.56,82.57,59779.0,73.0335,73.0424,73.0335,73.0424,59779.0
2021-04-14 14:40:00,82.56,82.57,82.56,82.56,11258.0,73.0335,73.0424,73.0335,73.0335,11258.0
2021-04-14 14:45:00,82.56,82.57,82.56,82.56,11994.0,73.0335,73.0424,73.0335,73.0335,11994.0
2021-04-14 14:50:00,82.56,82.57,82.56,82.56,6564.0,73.0335,73.0424,73.0335,73.0335,6564.0
2021-04-14 14:55:00,82.56,82.57,82.56,82.57,5868.0,73.0335,73.0424,73.0335,73.0424,5868.0
2021-04-14 15:00:00,82.56,82.57,82.56,82.57,32937.0,73.0335,73.0424,73.0335,73.0424,32937.0
2021-04-14 15:05:00,82.57,82.57,82.56,82.56,9394.0,73.0424,73.0424,73.0335,73.0335,9394.0
2021-04-14 15:10:00,82.57,82.57,82.56,82.57,6137.0,73.0424,73.0424,73.0335,73.0424,6137.0
2021-04-14 15:15:00,82.57,82.57,82.56,82.57,15479.0,73.0424,73.0424,73.0335,73.0424,15479.0
2021-04-14 15:20:00,82.57,82.57,82.56,82.56,19583.0,73.0424,73.0424,73.0335,73.0335,19583.0
2021-04-14 15:25:00,82.57,82.57,82.56,82.57,35163.0,73.0424,73.0424,73.0335,73.0424,35163.0
2021-04-14 15:30:00,82.57,82.57,82.56,82.57,31635.0,73.0424,73.0424,73.0335,73.0424,31635.0
2021-04-14 15:35:00,82.57,82.57,82.56,82.57,26887.0,73.0424,73.0424,73.0335,73.0424,26887.0
2021-04-14 15:40:00,82.57,82.57,82.56,82.56,14639.0,73.0424,73.0424,73.0335,73.0335,14639.0
2021-04-14 15:45:00,82.56,82.57,82.56,82.57,19150.0,73.0335,73.0424,73.0335,73.0424,19150.0
2021-04-14 15:50:00,82.57,82.57,82.56,82.57,44634.0,73.0424,73.0424,73.0335,73.0424,44634.0
2021-04-14 15:55:00,82.57,82.58,82.56,82.58,105277.0,73.0424,73.0512,73.0335,73.0512,105277.0
2021-04-15 09:30:00,82.59,82.63,82.56,82.61,54086.0,73.0601,73.0954,73.0335,73.0777,54086.0
2021-04-15 09:35:00,82.61,82.61,82.6,82.61,27156.0,73.0777,73.0777,73.0689,73.0777,27156.0
2021-04-15 09:40:00,82.61,82.61,82.6,82.61,6695.0,73.0777,73.0777,73.0689,73.0777,6695.0
2021-04-15 09:45:00,82.6,82.62,82.6,82.62,44275.0,73.0689,73.0866,73.0689,73.0866,44275.0
2021-04-15 09:50:00,82.62,82.62,82.61,82.62,22008.0,73.0866,73.0866,73.0777,73.0866,22008.0
2021-04-15 09:55:00,82.62,82.62,82.61,82.62,25337.0,73.0866,73.0866,73.0777,73.0866,25337.0
2021-04-15 10:00:00,82.61,82.62,82.61,82.61,76129.0,73.0777,73.0866,73.0777,73.0777,76129.0
2021-04-15 10:05:00,82.61,82.62,82.61,82.62,20427.0,73.0777,73.0866,73.0777,73.0866,20427.0
2021-04-15 10:10:00,82.62,82.62,82.61,82.62,8947.0,73.0866,73.0866,73.0777,73.0866,8947.0
2021-04-15 10:15:00,82.62,82.62,82.61,82.62,6211.0,73.0866,73.0866,73.0777,73.0866,6211.0
2021-04-15 10:20:00,82.61,82.62,82.61,82.61,7747.0,73.0777,73.0866,73.0777,73.0777,7747.0
2021-04-15 10:25:00,82.61,82.62,82.61,82.61,15456.0,73.0777,73.0866,73.0777,73.0777,15456.0
2021-04-15 10:30:00,82.62,82.62,82.61,82.62,17314.0,73.0866,73.0866,73.0777,73.0866,17314.0
2021-04-15 10:35:00,82.62,82.62,82.61,82.62,7929.0,73.0866,73.0866,73.0777,73.0866,7929.0
2021-04-15 10:40:00,82.62,82.62,82.61,82.61,16275.0,73.0866,73.0866,73.0777,73.0777,16275.0
2021-04-15 10:45:00,82.62,82.62,82.61,82.61,14773.0,73.0866,73.0866,73.0777,73.0777,14773.0
2021-04-15 10:50:00,82.62,82.62,82.61,82.62,18093.0,73.0866,73.0866,73.0777,73.0866,18093.0
2021-04-15 10:55:00,82.61,82.62,82.61,82.62,5416.0,73.0777,73.0866,73.0777,73.0866,5416.0
2021-04-15 11:00:00,82.62,82.62,82.61,82.61,7064.0,73.0866,73.0866,73.0777,73.0777,7064.0
2021-04-15 11:05:00,82.62,82.62,82.61,82.62,42627.0,73.0866,73.0866,73.0777,73.0866,42627.0
2021-04-15 11:10:00,82.62,82.62,82.61,82.61,15039.0,73.0866,73.0866,73.0777,73.0777,15039.0
2021-04-15 11:15:00,82.62,82.62,82.61,82.62,45577.0,73.0866,73.0866,73.0777,73.0866,45577.0
2021-04-15 11:20:00,82.62,82.62,82.61,82.62,33622.0,73.0866,73.0866,73.0777,73.0866,33622.0
2021-04-15 11:25:00,82.61,82.62,82.61,82.62,41358.0,73.0777,73.0866,73.0777,73.0866,41358.0
2021-04-15 11:30:00,82.62,82.62,82.61,82.62,7713.0,73.0866,73.0866,73.0777,73.0866,7713.0
2021-04-15 11:35:00,82.62,82.62,82.61,82.62,17706.0,73.0866,73.0866,73.0777,73.0866,17706.0
2021-04-15 11:40:00,82.62,82.62,82.61,82.62,11267.0,73.0866,73.0866,73.0777,73.0866,11267.0
2021-04-15 11:45:00,82.62,82.62,82.61,82.62,15189.0,73.0866,73.0866,73.0777,73.0866,15189.0
2021-04-15 11:50:00,82.62,82.62,82.61,82.62,9042.0,73.0866,73.0866,73.0777,73.0866,9042.0
2021-04-15 11:55:00,82.62,82.63,82.62,82.63,28737.0,73.0866,73.0954,73.0866,73.0954,28737.0
2021-04-15 12:00:00,82.63,82.63,82.62,82.62,15585.0,73.0954,73.0954,73.0866,73.0866,15585.0
2021-04-15 12:05:00,82.62,82.63,82.62,82.63,10468.0,73.0866,73.0954,73.0866,73.0954,10468.0
2021-04-15 12:10:00,82.63,82.64,82.62,82.64,44224.0,73.0954,73.1043,73.0866,73.1043,44224.0
2021-04-15 12:15:00,82.64,82.64,82.63,82.64,6330.0,73.1043,73.1043,73.0954,73.1043,6330.0
2021-04-15 12:20:00,82.64,82.64,82.63,82.64,14512.0,73.1043,73.1043,73.0954,73.1043,14512.0
2021-04-15 12:25:00,82.64,82.65,82.63,82.64,8718.0,73.1043,73.1131,73.0954,73.1043,8718.0
2021-04-15 12:30:00,82.64,82.65,82.64,82.65,11800.0,73.1043,73.1131,73.1043,73.1131,11800.0
2021-04-15 12:35:00,82.65,82.65,82.64,82.65,10914.0,73.1131,73.1131,73.1043,73.1131,10914.0
2021-04-15 12:40:00,82.65,82.65,82.64,82.65,6373.0,73.1131,73.1131,73.1043,73.1131,6373.0
2021-04-15 12:45:00,82.65,82.65,82.64,82.65,12207.0,73.1131,73.1131,73.1043,73.1131,12207.0
2021-04-15 12:50:00,82.65,82.65,82.64,82.65,5990.0,73.1131,73.1131,73.1043,73.1131,5990.0
2021-04-15 12:55:00,82.64,82.66,82.64,82.65,20650.0,73.1043,73.122,73.1043,73.1131,20650.0
2021-04-15 13:00:00,82.66,82.66,82.65,82.66,3342.0,73.122,73.122,73.1131,73.122,3342.0
2021-04-15 13:05:00,82.66,82.66,82.65,82.65,6625.0,73.122,73.122,73.1131,73.1131,6625.0
2021-04-15 13:10:00,82.66,82.66,82.65,82.65,41879.0,73.122,73.122,73.1131,73.1131,41879.0
2021-04-15 13:15:00,82.66,82.66,82.65,82.66,6600.0,73.122,73.122,73.1131,73.122,6600.0
2021-04-15 13:20:00,82.66,82.66,82.65,82.66,22571.0,73.122,73.122,73.1131,73.122,22571.0
2021-04-15 13:25:00,82.65,82.66,82.65,82.66,16383.0,73.1131,73.122,73.1131,73.122,16383.0
2021-04-15 13:30:00,82.66,82.66,82.65,82.66,24093.0,73.122,73.122,73.1131,73.122,24093.0
2021-04-15 13:35:00,82.65,82.66,82.65,82.66,13699.0,73.1131,73.122,73.1131,73.122,13699.0
2021-04-15 13:40:00,82.66,82.66,82.65,82.66,14843.0,73.122,73.122,73.1131,73.122,14843.0
2021-04-15 13:45:00,82.66,82.66,82.65,82.66,12853.0,73.122,73.122,73.1131,73.122,12853.0
2021-04-15 13:50:00,82.66,82.66,82.65,82.66,11361.0,73.122,73.122,73.1131,73.122,11361.0
2021-04-15 13:55:00,82.66,82.66,82.65,82.66,10906.0,73.122,73.122,73.1131,73.122,10906.0
2021-04-15 14:00:00,82.66,82.66,82.65,82.66,58098.0,73.122,73.122,73.1131,73.122,58098.0
2021-04-15 14:05:00,82.66,82.66,82.65,82.66,14454.0,73.122,73.122,73.1131,73.122,14454.0
2021-04-15 14:10:00,82.66,82.67,82.65,82.67,30202.0,73.122,73.1308,73.1131,73.1308,30202.0
2021-04-15 14:15:00,82.67,82.67,82.66,82.66,6215.0,73.1308,73.1308,73.122,73.122,6215.0
2021-04-15 14:20:00,82.67,82.67,82.66,82.67,14156.0,73.1308,73.1308,73.122,73.1308,14156.0
2021-04-15 14:25:00,82.67,82.67,82.66,82.67,10387.0,73.1308,73.1308,73.122,73.1308,10387.0
2021-04-15 14:30:00,82.67,82.67,82.66,82.67,9933.0,73.1308,73.1308,73.122,73.1308,9933.0
2021-04-15 14:35:00,82.67,82.67,82.66,82.67,25433.0,73.1308,73.1308,73.122,73.1308,25433.0
2021-04-15 14:40:00,82.67,82.67,82.66,82.67,4604.0,73.1308,73.1308,73.122,73.1308,4604.0
2021-04-15 14:45:00,82.67,82.67,82.66,82.66,14461.0,73.1308,73.1308,73.122,73.122,14461.0
2021-04-15 14:50:00,82.67,82.67,82.66,82.67,7631.0,73.1308,73.1308,73.122,73.1308,7631.0
2021-04-15 14:55:00,82.67,82.67,82.66,82.67,12833.0,73.1308,73.1308,73.122,73.1308,12833.0
2021-04-15 15:00:00,82.67,82.67,82.66,82.67,13057.0,73.1308,73.1308,73.122,73.1308,13057.0
2021-04-15 15:05:00,82.67,82.67,82.66,82.67,17192.0,73.1308,73.1308,73.122,73.1308,17192.0
2021-04-15 15:10:00,82.66,82.67,82.66,82.66,17827.0,73.122,73.1308,73.122,73.122,17827.0
2021-04-15 15:15:00,82.67,82.67,82.66,82.67,14228.0,73.1308,73.1308,73.122,73.1308,14228.0
2021-04-15 15:20:00,82.67,82.67,82.65,82.65,62090.0,73.1308,73.1308,73.1131,73.1131,62090.0
2021-04-15 15:25:00,82.66,82.66,82.65,82.66,30123.0,73.122,73.122,73.1131,73.122,30123.0
2021-04-15 15:30:00,82.66,82.66,82.65,82.66,20356.0,73.122,73.122,73.1131,73.122,20356.0
2021-04-15 15:35:00,82.66,82.66,82.65,82.66,63947.0,73.122,73.122,73.1131,73.122,63947.0
2021-04-15 15:40:00,82.66,82.66,82.65,82.65,15322.0,73.122,73.122,73.1131,73.1131,15322.0
2021-04-15 15:45:00,82.65,82.66,82.65,82.66,42540.0,73.1131,73.122,73.1131,73.122,42540.0
2021-04-15 15:50:00,82.65,82.66,82.65,82.65,27606.0,73.1131,73.122,73.1131,73.1131,27606.0
2021-04-15 15:55:00,82.65,82.66,82.64,82.64,51678.0,73.1131,73.122,73.1043,73.1043,51678.0
2021-04-16 09:30:00,82.65,82.65,82.55,82.58,73469.0,73.1131,73.1131,73.0247,73.0512,73469.0
2021-04-16 09:35:00,82.59,82.6,82.58,82.6,65426.0,73.0601,73.0689,73.0512,73.0689,65426.0
2021-04-16 09:40:00,82.61,82.61,82.6,82.61,43398.0,73.0777,73.0777,73.0689,73.0777,43398.0
2021-04-16 09:45:00,82.6,82.6,82.59,82.6,14722.0,73.0689,73.0689,73.0601,73.0689,14722.0
2021-04-16 09:50:00,82.6,82.61,82.59,82.6,42655.0,73.0689,73.0777,73.0601,73.0689,42655.0
2021-04-16 09:55:00,82.61,82.61,82.6,82.61,12228.0,73.0777,73.0777,73.0689,73.0777,12228.0
2021-04-16 10:00:00,82.61,82.61,82.6,82.61,12091.0,73.0777,73.0777,73.0689,73.0777,12091.0
2021-04-16 10:05:00,82.61,82.61,82.6,82.61,69032.0,73.0777,73.0777,73.0689,73.0777,69032.0
2021-04-16 10:10:00,82.61,82.62,82.6,82.62,45182.0,73.0777,73.0866,73.0689,73.0866,45182.0
2021-04-16 10:15:00,82.61,82.62,82.61,82.62,17201.0,73.0777,73.0866,73.0777,73.0866,17201.0
2021-04-16 10:20:00,82.62,82.62,82.61,82.62,3276.0,73.0866,73.0866,73.0777,73.0866,3276.0
2021-04-16 10:25:00,82.62,82.62,82.61,82.62,9859.0,73.0866,73.0866,73.0777,73.0866,9859.0
2021-04-16 10:30:00,82.62,82.62,82.61,82.62,13225.0,73.0866,73.0866,73.0777,73.0866,13225.0
2021-04-16 10:35:00,82.61,82.62,82.6,82.6,16688.0,73.0777,73.0866,73.0689,73.0689,16688.0
2021-04-16 10:40:00,82.61,82.61,82.6,82.6,13445.0,73.0777,73.0777,73.0689,73.0689,13445.0
2021-04-16 10:45:00,82.59,82.6,82.59,82.6,21129.0,73.0601,73.0689,73.0601,73.0689,21129.0
2021-04-16 10:50:00,82.6,82.6,82.59,82.59,95963.0,73.0689,73.0689,73.0601,73.0601,95963.0
2021-04-16 10:55:00,82.6,82.6,82.59,82.6,19179.0,73.0689,73.0689,73.0601,73.0689,19179.0
2021-04-16 11:00:00,82.6,82.61,82.59,82.61,105418.0,73.0689,73.0777,73.0601,73.0777,105418.0
2021-04-16 11:05:00,82.61,82.61,82.6,82.61,34007.0,73.0777,73.0777,73.0689,73.0777,34007.0
2021-04-16 11:10:00,82.61,82.61,82.6,82.61,12126.0,73.0777,73.0777,73.0689,73.0777,12126.0
2021-04-16 11:15:00,82.6,82.61,82.59,82.59,10786.0,73.0689,73.0777,73.0601,73.0601,10786.0
2021-04-16 11:20:00,82.6,82.6,82.59,82.59,21650.0,73.0689,73.0689,73.0601,73.0601,21650.0
2021-04-16 11:25:00,82.6,82.6,82.59,82.59,8865.0,73.0689,73.0689,73.0601,73.0601,8865.0
2021-04-16 11:30:00,82.6,82.6,82.59,82.59,4380.0,73.0689,73.0689,73.0601,73.0601,4380.0
2021-04-16 11:35:00,82.59,82.6,82.59,82.6,4200.0,73.0601,73.0689,73.0601,73.0689,4200.0
2021-04-16 11:40:00,82.6,82.6,82.59,82.6,4934.0,73.0689,73.0689,73.0601,73.0689,4934.0
2021-04-16 11:45:00,82.59,82.6,82.59,82.6,21556.0,73.0601,73.0689,73.0601,73.0689,21556.0
2021-04-16 11:50:00,82.6,82.6,82.59,82.6,45263.0,73.0689,73.0689,73.0601,73.0689,45263.0
2021-04-16 11:55:00,82.6,82.6,82.59,82.6,14742.0,73.0689,73.0689,73.0601,73.0689,14742.0
2021-04-16 12:00:00,82.6,82.6,82.59,82.59,13024.0,73.0689,73.0689,73.0601,73.0601,13024.0
2021-04-16 12:05:00,82.59,82.6,82.59,82.6,14547.0,73.0601,73.0689,73.0601,73.0689,14547.0
2021-04-16 12:10:00,82.6,82.6,82.59,82.59,9156.0,73.0689,73.0689,73.0601,73.0601,9156.0
2021-04-16 12:15:00,82.6,82.6,82.59,82.59,15323.0,73.0689,73.0689,73.0601,73.0601,15323.0
2021-04-16 12:20:00,82.59,82.6,82.59,82.6,24501.0,73.0601,73.0689,73.0601,73.0689,24501.0
2021-04-16 12:25:00,82.6,82.6,82.59,82.59,10112.0,73.0689,73.0689,73.0601,73.0601,10112.0
2021-04-16 12:30:00,82.59,82.6,82.59,82.59,6890.0,73.0601,73.0689,73.0601,73.0601,6890.0
2021-04-16 12:35:00,82.6,82.6,82.59,82.6,13225.0,73.0689,73.0689,73.0601,73.0689,13225.0
2021-04-16 12:40:00,82.6,82.6,82.59,82.6,13872.0,73.0689,73.0689,73.0601,73.0689,13872.0
2021-04-16 12:45:00,82.59,82.6,82.59,82.6,9021.0,73.0601,73.0689,73.0601,73.0689,9021.0
2021-04-16 12:50:00,82.59,82.6,82.59,82.59,3529.0,73.0601,73.0689,73.0601,73.0601,3529.0
2021-04-16 12:55:00,82.6,82.6,82.59,82.59,53508.0,73.0689,73.0689,73.0601,73.0601,53508.0
2021-04-16 13:00:00,82.59,82.6,82.59,82.59,4242.0,73.0601,73.0689,73.0601,73.0601,4242.0
2021-04-16 13:05:00,82.6,82.6,82.59,82.59,84723.0,73.0689,73.0689,73.0601,73.0601,84723.0
2021-04-16 13:10:00,82.59,82.6,82.59,82.59,6313.0,73.0601,73.0689,73.0601,73.0601,6313.0
2021-04-16 13:15:00,82.59,82.6,82.59,82.59,7312.0,73.0601,73.0689,73.0601,73.0601,7312.0
2021-04-16 13:20:00,82.6,82.6,82.59,82.59,10261.0,73.0689,73.0689,73.0601,73.0601,10261.0
2021-04-16 13:25:00,82.59,82.6,82.59,82.6,5476.0,73.0601,73.0689,73.0601,73.0689,5476.0
2021-04-16 13:30:00,82.59,82.6,82.59,82.59,8122.0,73.0601,73.0689,73.0601,73.0601,8122.0
2021-04-16 13:35:00,82.6,82.6,82.59,82.59,11796.0,73.0689,73.0689,73.0601,73.0601,11796.0
2021-04-16 13:40:00,82.6,82.6,82.59,82.59,11645.0,73.0689,73.0689,73.0601,73.0601,11645.0
2021-04-16 13:45:00,82.6,82.6,82.59,82.59,8429.0,73.0689,73.0689,73.0601,73.0601,8429.0
2021-04-16 13:50:00,82.6,82.6,82.59,82.59,21424.0,73.0689,73.0689,73.0601,73.0601,21424.0
2021-04-16 13:55:00,82.59,82.6,82.59,82.59,17869.0,73.0601,73.0689,73.0601,73.0601,17869.0
2021-04-16 14:00:00,82.6,82.6,82.59,82.6,24506.0,73.0689,73.0689,73.0601,73.0689,24506.0
2021-04-16 14:05:00,82.59,82.6,82.59,82.59,8946.0,73.0601,73.0689,73.0601,73.0601,8946.0
2021-04-16 14:10:00,82.59,82.6,82.59,82.59,28041.0,73.0601,73.0689,73.0601,73.0601,28041.0
2021-04-16 14:15:00,82.59,82.6,82.59,82.59,8344.0,73.0601,73.0689,73.0601,73.0601,8344.0
2021-04-16 14:20:00,82.59,82.6,82.59,82.59,7264.0,73.0601,73.0689,73.0601,73.0601,7264.0
2021-04-16 14:25:00,82.59,82.6,82.59,82.6,11652.0,73.0601,73.0689,73.0601,73.0689,11652.0
2021-04-16 14:30:00,82.59,82.6,82.59,82.6,5685.0,73.0601,73.0689,73.0601,73.0689,5685.0
2021-04-16 14:35:00,82.6,82.6,82.59,82.59,9732.0,73.0689,73.0689,73.0601,73.0601,9732.0
2021-04-16 14:40:00,82.6,82.6,82.59,82.6,8047.0,73.0689,73.0689,73.0601,73.0689,8047.0
2021-04-16 14:45:00,82.6,82.6,82.59,82.6,10778.0,73.0689,73.0689,73.0601,73.0689,10778.0
2021-04-16 14:50:00,82.59,82.6,82.59,82.59,6117.0,73.0601,73.0689,73.0601,73.0601,6117.0
2021-04-16 14:55:00,82.6,82.6,82.59,82.59,14066.0,73.0689,73.0689,73.0601,73.0601,14066.0
2021-04-16 15:00:00,82.59,82.6,82.59,82.59,19998.0,73.0601,73.0689,73.0601,73.0601,19998.0
2021-04-16 15:05:00,82.59,82.6,82.59,82.59,6649.0,73.0601,73.0689,73.0601,73.0601,6649.0
2021-04-16 15:10:00,82.59,82.6,82.59,82.59,13429.0,73.0601,73.0689,73.0601,73.0601,13429.0
2021-04-16 15:15:00,82.59,82.6,82.59,82.59,11575.0,73.0601,73.0689,73.0601,73.0601,11575.0
2021-04-16 15:20:00,82.59,82.6,82.59,82.59,7293.0,73.0601,73.0689,73.0601,73.0601,7293.0
2021-04-16 15:25:00,82.59,82.6,82.59,82.6,26580.0,73.0601,73.0689,73.0601,73.0689,26580.0
2021-04-16 15:30:00,82.59,82.6,82.59,82.6,9721.0,73.0601,73.0689,73.0601,73.0689,9721.0
2021-04-16 15:35:00,82.6,82.6,82.59,82.59,20751.0,73.0689,73.0689,73.0601,73.0601,20751.0
2021-04-16 15:40:00,82.6,82.6,82.59,82.59,22184.0,73.0689,73.0689,73.0601,73.0601,22184.0
2021-04-16 15:45:00,82.59,82.6,82.58,82.58,36711.0,73.0601,73.0689,73.0512,73.0512,36711.0
2021-04-16 15:50:00,82.58,82.59,82.58,82.59,31130.0,73.0512,73.0601,73.0512,73.0601,31130.0
2021-04-16 15:55:00,82.58,82.59,82.56,82.56,50508.0,73.0512,73.0601,73.0335,73.0335,50508.0
2021-04-19 09:30:00,82.53,82.55,82.51,82.53,62735.0,73.007,73.0247,72.9893,73.007,62735.0
2021-04-19 09:35:00,82.52,82.53,82.51,82.51,21076.0,72.9981,73.007,72.9893,72.9893,21076.0
2021-04-19 09:40:00,82.52,82.52,82.51,82.52,41487.0,72.9981,72.9981,72.9893,72.9981,41487.0
2021-04-19 09:45:00,82.52,82.52,82.51,82.52,15365.0,72.9981,72.9981,72.9893,72.9981,15365.0
2021-04-19 09:50:00,82.52,82.52,82.51,82.52,14643.0,72.9981,72.9981,72.9893,72.9981,14643.0
2021-04-19 09:55:00,82.52,82.53,82.51,82.53,29896.0,72.9981,73.007,72.9893,73.007,29896.0
2021-04-19 10:00:00,82.53,82.55,82.52,82.55,219238.0,73.007,73.0247,72.9981,73.0247,219238.0
2021-04-19 10:05:00,82.55,82.55,82.54,82.55,265652.0,73.0247,73.0247,73.0158,73.0247,265652.0
2021-04-19 10:10:00,82.55,82.55,82.54,82.55,155159.0,73.0247,73.0247,73.0158,73.0247,155159.0
2021-04-19 10:15:00,82.55,82.55,82.54,82.55,123139.0,73.0247,73.0247,73.0158,73.0247,123139.0
2021-04-19 10:20:00,82.55,82.55,82.54,82.54,134392.0,73.0247,73.0247,73.0158,73.0158,134392.0
2021-04-19 10:25:00,82.54,82.55,82.54,82.55,143166.0,73.0158,73.0247,73.0158,73.0247,143166.0
2021-04-19 10:30:00,82.55,82.56,82.55,82.55,11294.0,73.0247,73.0335,73.0247,73.0247,11294.0
2021-04-19 10:35:00,82.55,82.56,82.55,82.56,12011.0,73.0247,73.0335,73.0247,73.0335,12011.0
2021-04-19 10:40:00,82.56,82.56,82.55,82.56,19979.0,73.0335,73.0335,73.0247,73.0335,19979.0
2021-04-19 10:45:00,82.56,82.56,82.55,82.55,44336.0,73.0335,73.0335,73.0247,73.0247,44336.0
2021-04-19 10:50:00,82.55,82.56,82.55,82.55,107274.0,73.0247,73.0335,73.0247,73.0247,107274.0
2021-04-19 10:55:00,82.55,82.56,82.55,82.56,20452.0,73.0247,73.0335,73.0247,73.0335,20452.0
2021-04-19 11:00:00,82.55,82.56,82.55,82.56,8462.0,73.0247,73.0335,73.0247,73.0335,8462.0
2021-04-19 11:05:00,82.55,82.56,82.55,82.56,14127.0,73.0247,73.0335,73.0247,73.0335,14127.0
2021-04-19 11:10:00,82.56,82.57,82.55,82.56,35405.0,73.0335,73.0424,73.0247,73.0335,35405.0
2021-04-19 11:15:00,82.56,82.57,82.56,82.56,31922.0,73.0335,73.0424,73.0335,73.0335,31922.0
2021-04-19 11:20:00,82.56,82.57,82.56,82.56,74199.0,73.0335,73.0424,73.0335,73.0335,74199.0
2021-04-19 11:25:00,82.57,82.58,82.56,82.58,98853.0,73.0424,73.0512,73.0335,73.0512,98853.0
2021-04-19 11:30:00,82.57,82.58,82.57,82.58,55011.0,73.0424,73.0512,73.0424,73.0512,55011.0
2021-04-19 11:35:00,82.58,82.58,82.57,82.58,274231.0,73.0512,73.0512,73.0424,73.0512,274231.0
2021-04-19 11:40:00,82.58,82.59,82.57,82.57,131003.0,73.0512,73.0601,73.0424,73.0424,131003.0
2021-04-19 11:45:00,82.57,82.58,82.57,82.58,35211.0,73.0424,73.0512,73.0424,73.0512,35211.0
2021-04-19 11:50:00,82.58,82.58,82.57,82.58,5361.0,73.0512,73.0512,73.0424,73.0512,5361.0
2021-04-19 11:55:00,82.58,82.58,82.57,82.58,26355.0,73.0512,73.0512,73.0424,73.0512,26355.0
2021-04-19 12:00:00,82.58,82.58,82.57,82.58,70013.0,73.0512,73.0512,73.0424,73.0512,70013.0
2021-04-19 12:05:00,82.58,82.58,82.57,82.58,20503.0,73.0512,73.0512,73.0424,73.0512,20503.0
2021-04-19 12:10:00,82.58,82.58,82.57,82.58,15618.0,73.0512,73.0512,73.0424,73.0512,15618.0
2021-04-19 12:15:00,82.57,82.58,82.57,82.58,13940.0,73.0424,73.0512,73.0424,73.0512,13940.0
2021-04-19 12:20:00,82.58,82.58,82.57,82.57,57066.0,73.0512,73.0512,73.0424,73.0424,57066.0
2021-04-19 12:25:00,82.57,82.58,82.57,82.57,109261.0,73.0424,73.0512,73.0424,73.0424,109261.0
2021-04-19 12:30:00,82.57,82.58,82.57,82.58,10201.0,73.0424,73.0512,73.0424,73.0512,10201.0
2021-04-19 12:35:00,82.57,82.58,82.57,82.58,10388.0,73.0424,73.0512,73.0424,73.0512,10388.0
2021-04-19 12:40:00,82.58,82.58,82.57,82.57,12374.0,73.0512,73.0512,73.0424,73.0424,12374.0
2021-04-19 12:45:00,82.58,82.58,82.57,82.58,9611.0,73.0512,73.0512,73.0424,73.0512,9611.0
2021-04-19 12:50:00,82.57,82.58,82.57,82.57,2412.0,73.0424,73.0512,73.0424,73.0424,2412.0
2021-04-19 12:55:00,82.58,82.58,82.57,82.57,13549.0,73.0512,73.0512,73.0424,73.0424,13549.0
2021-04-19 13:00:00,82.58,82.58,82.57,82.58,10885.0,73.0512,73.0512,73.0424,73.0512,10885.0
2021-04-19 13:05:00,82.57,82.58,82.57,82.58,28116.0,73.0424,73.0512,73.0424,73.0512,28116.0
2021-04-19 13:10:00,82.58,82.58,82.57,82.58,11392.0,73.0512,73.0512,73.0424,73.0512,11392.0
2021-04-19 13:15:00,82.57,82.58,82.57,82.57,21732.0,73.0424,73.0512,73.0424,73.0424,21732.0
2021-04-19 13:20:00,82.58,82.58,82.57,82.58,6034.0,73.0512,73.0512,73.0424,73.0512,6034.0
2021-04-19 13:25:00,82.58,82.58,82.57,82.57,60336.0,73.0512,73.0512,73.0424,73.0424,60336.0
2021-04-19 13:30:00,82.58,82.58,82.57,82.57,15429.0,73.0512,73.0512,73.0424,73.0424,15429.0
2021-04-19 13:35:00,82.58,82.58,82.57,82.58,61233.0,73.0512,73.0512,73.0424,73.0512,61233.0
2021-04-19 13:40:00,82.58,82.58,82.57,82.58,18645.0,73.0512,73.0512,73.0424,73.0512,18645.0
2021-04-19 13:45:00,82.57,82.58,82.57,82.57,21545.0,73.0424,73.0512,73.0424,73.0424,21545.0
2021-04-19 13:50:00,82.58,82.58,82.57,82.58,15082.0,73.0512,73.0512,73.0424,73.0512,15082.0
2021-04-19 13:55:00,82.58,82.58,82.57,82.58,24868.0,73.0512,73.0512,73.0424,73.0512,24868.0
2021-04-19 14:00:00,82.58,82.58,82.57,82.57,22466.0,73.0512,73.0512,73.0424,73.0424,22466.0
2021-04-19 14:05:00,82.58,82.58,82.57,82.58,21523.0,73.0512,73.0512,73.0424,73.0512,21523.0
2021-04-19 14:10:00,82.58,82.58,82.57,82.58,30293.0,73.0512,73.0512,73.0424,73.0512,30293.0
2021-04-19 14:15:00,82.58,82.58,82.57,82.58,72577.0,73.0512,73.0512,73.0424,73.0512,72577.0
2021-04-19 14:20:00,82.58,82.58,82.57,82.58,31115.0,73.0512,73.0512,73.0424,73.0512,31115.0
2021-04-19 14:25:00,82.58,82.58,82.57,82.58,31595.0,73.0512,73.0512,73.0424,73.0512,31595.0
2021-04-19 14:30:00,82.58,82.58,82.57,82.58,18858.0,73.0512,73.0512,73.0424,73.0512,18858.0
2021-04-19 14:35:00,82.58,82.58,82.57,82.58,22276.0,73.0512,73.0512,73.0424,73.0512,22276.0
2021-04-19 14:40:00,82.58,82.58,82.57,82.58,114229.0,73.0512,73.0512,73.0424,73.0512,114229.0
2021-04-19 14:45:00,82.58,82.58,82.57,82.57,29759.0,73.0512,73.0512,73.0424,73.0424,29759.0
2021-04-19 14:50:00,82.57,82.58,82.57,82.58,18655.0,73.0424,73.0512,73.0424,73.0512,18655.0
2021-04-19 14:55:00,82.58,82.58,82.57,82.58,48196.0,73.0512,73.0512,73.0424,73.0512,48196.0
2021-04-19 15:00:00,82.58,82.58,82.57,82.58,33117.0,73.0512,73.0512,73.0424,73.0512,33117.0
2021-04-19 15:05:00,82.58,82.58,82.57,82.58,76285.0,73.0512,73.0512,73.0424,73.0512,76285.0
2021-04-19 15:10:00,82.58,82.58,82.57,82.58,68235.0,73.0512,73.0512,73.0424,73.0512,68235.0
2021-04-19 15:15:00,82.58,82.58,82.57,82.58,60266.0,73.0512,73.0512,73.0424,73.0512,60266.0
2021-04-19 15:20:00,82.58,82.58,82.57,82.57,15061.0,73.0512,73.0512,73.0424,73.0424,15061.0
2021-04-19 15:25:00,82.57,82.58,82.57,82.58,20733.0,73.0424,73.0512,73.0424,73.0512,20733.0
2021-04-19 15:30:00,82.57,82.58,82.57,82.57,22370.0,73.0424,73.0512,73.0424,73.0424,22370.0
2021-04-19 15:35:00,82.58,82.58,82.57,82.58,26754.0,73.0512,73.0512,73.0424,73.0512,26754.0
2021-04-19 15:40:00,82.58,82.58,82.57,82.58,45245.0,73.0512,73.0512,73.0424,73.0512,45245.0
2021-04-19 15:45:00,82.58,82.58,82.57,82.57,30153.0,73.0512,73.0512,73.0424,73.0424,30153.0
2021-04-19 15:50:00,82.58,82.58,82.57,82.58,51625.0,73.0512,73.0512,73.0424,73.0512,51625.0
2021-04-19 15:55:00,82.58,82.58,82.56,82.56,86692.0,73.0512,73.0512,73.0335,73.0335,86692.0
2021-04-20 09:30:00,82.57,82.58,82.57,82.58,43026.0,73.0424,73.0512,73.0424,73.0512,43026.0
2021-04-20 09:35:00,82.57,82.59,82.57,82.59,15128.0,73.0424,73.0601,73.0424,73.0601,15128.0
2021-04-20 09:40:00,82.59,82.59,82.58,82.58,69926.0,73.0601,73.0601,73.0512,73.0512,69926.0
2021-04-20 09:45:00,82.59,82.59,82.58,82.59,3942.0,73.0601,73.0601,73.0512,73.0601,3942.0
2021-04-20 09:50:00,82.59,82.6,82.58,82.6,53676.0,73.0601,73.0689,73.0512,73.0689,53676.0
2021-04-20 09:55:00,82.6,82.6,82.59,82.6,79320.0,73.0689,73.0689,73.0601,73.0689,79320.0
2021-04-20 10:00:00,82.59,82.6,82.59,82.6,2935.0,73.0601,73.0689,73.0601,73.0689,2935.0
2021-04-20 10:05:00,82.6,82.6,82.59,82.59,6736.0,73.0689,73.0689,73.0601,73.0601,6736.0
2021-04-20 10:10:00,82.6,82.6,82.59,82.6,27057.0,73.0689,73.0689,73.0601,73.0689,27057.0
2021-04-20 10:15:00,82.59,82.6,82.59,82.59,41746.0,73.0601,73.0689,73.0601,73.0601,41746.0
2021-04-20 10:20:00,82.6,82.61,82.59,82.6,32168.0,73.0689,73.0777,73.0601,73.0689,32168.0
2021-04-20 10:25:00,82.6,82.6,82.59,82.6,24469.0,73.0689,73.0689,73.0601,73.0689,24469.0
2021-04-20 10:30:00,82.6,82.61,82.59,82.61,48252.0,73.0689,73.0777,73.0601,73.0777,48252.0
2021-04-20 10:35:00,82.61,82.61,82.6,82.61,20908.0,73.0777,73.0777,73.0689,73.0777,20908.0
2021-04-20 10:40:00,82.61,82.61,82.6,82.61,17276.0,73.0777,73.0777,73.0689,73.0777,17276.0
2021-04-20 10:45:00,82.61,82.61,82.6,82.61,14749.0,73.0777,73.0777,73.0689,73.0777,14749.0
2021-04-20 10:50:00,82.61,82.61,82.6,82.61,19255.0,73.0777,73.0777,73.0689,73.0777,19255.0
2021-04-20 10:55:00,82.61,82.62,82.6,82.62,52031.0,73.0777,73.0866,73.0689,73.0866,52031.0
2021-04-20 11:00:00,82.61,82.62,82.6,82.6,11786.0,73.0777,73.0866,73.0689,73.0689,11786.0
2021-04-20 11:05:00,82.6,82.61,82.6,82.61,11629.0,73.0689,73.0777,73.0689,73.0777,11629.0
2021-04-20 11:10:00,82.61,82.61,82.6,82.6,13629.0,73.0777,73.0777,73.0689,73.0689,13629.0
2021-04-20 11:15:00,82.6,82.61,82.6,82.6,19837.0,73.0689,73.0777,73.0689,73.0689,19837.0
2021-04-20 11:20:00,82.61,82.61,82.6,82.6,7723.0,73.0777,73.0777,73.0689,73.0689,7723.0
2021-04-20 11:25:00,82.6,82.61,82.6,82.61,20874.0,73.0689,73.0777,73.0689,73.0777,20874.0
2021-04-20 11:30:00,82.61,82.61,82.6,82.61,29699.0,73.0777,73.0777,73.0689,73.0777,29699.0
2021-04-20 11:35:00,82.61,82.61,82.6,82.6,4725.0,73.0777,73.0777,73.0689,73.0689,4725.0
2021-04-20 11:40:00,82.61,82.61,82.6,82.61,11352.0,73.0777,73.0777,73.0689,73.0777,11352.0
2021-04-20 11:45:00,82.61,82.62,82.6,82.62,30908.0,73.0777,73.0866,73.0689,73.0866,30908.0
2021-04-20 11:50:00,82.62,82.62,82.61,82.62,11896.0,73.0866,73.0866,73.0777,73.0866,11896.0
2021-04-20 11:55:00,82.62,82.62,82.61,82.61,20582.0,73.0866,73.0866,73.0777,73.0777,20582.0
2021-04-20 12:00:00,82.62,82.62,82.61,82.62,27958.0,73.0866,73.0866,73.0777,73.0866,27958.0
2021-04-20 12:05:00,82.62,82.62,82.61,82.62,4462.0,73.0866,73.0866,73.0777,73.0866,4462.0
2021-04-20 12:10:00,82.62,82.62,82.61,82.62,11512.0,73.0866,73.0866,73.0777,73.0866,11512.0
2021-04-20 12:15:00,82.61,82.62,82.61,82.62,7018.0,73.0777,73.0866,73.0777,73.0866,7018.0
2021-04-20 12:20:00,82.62,82.62,82.61,82.62,9734.0,73.0866,73.0866,73.0777,73.0866,9734.0
2021-04-20 12:25:00,82.62,82.62,82.61,82.62,5478.0,73.0866,73.0866,73.0777,73.0866,5478.0
2021-04-20 12:30:00,82.61,82.62,82.61,82.62,7081.0,73.0777,73.0866,73.0777,73.0866,7081.0
2021-04-20 12:35:00,82.61,82.62,82.61,82.61,21442.0,73.0777,73.0866,73.0777,73.0777,21442.0
2021-04-20 12:40:00,82.62,82.62,82.61,82.61,8963.0,73.0866,73.0866,73.0777,73.0777,8963.0
2021-04-20 12:45:00,82.61,82.62,82.61,82.62,9500.0,73.0777,73.0866,73.0777,73.0866,9500.0
2021-04-20 12:50:00,82.61,82.62,82.61,82.62,21923.0,73.0777,73.0866,73.0777,73.0866,21923.0
2021-04-20 12:55:00,82.61,82.62,82.61,82.61,13226.0,73.0777,73.0866,73.0777,73.0777,13226.0
2021-04-20 13:00:00,82.61,82.62,82.61,82.62,11215.0,73.0777,73.0866,73.0777,73.0866,11215.0
2021-04-20 13:05:00,82.62,82.62,82.61,82.62,14898.0,73.0866,73.0866,73.0777,73.0866,14898.0
2021-04-20 13:10:00,82.62,82.62,82.61,82.62,17009.0,73.0866,73.0866,73.0777,73.0866,17009.0
2021-04-20 13:15:00,82.62,82.62,82.61,82.62,9183.0,73.0866,73.0866,73.0777,73.0866,9183.0
2021-04-20 13:20:00,82.62,82.62,82.61,82.62,18573.0,73.0866,73.0866,73.0777,73.0866,18573.0
2021-04-20 13:25:00,82.61,82.62,82.61,82.62,9219.0,73.0777,73.0866,73.0777,73.0866,9219.0
2021-04-20 13:30:00,82.62,82.62,82.61,82.62,5058.0,73.0866,73.0866,73.0777,73.0866,5058.0
2021-04-20 13:35:00,82.62,82.62,82.61,82.62,11030.0,73.0866,73.0866,73.0777,73.0866,11030.0
2021-04-20 13:40:00,82.62,82.62,82.61,82.62,8924.0,73.0866,73.0866,73.0777,73.0866,8924.0
2021-04-20 13:45:00,82.62,82.62,82.61,82.62,7545.0,73.0866,73.0866,73.0777,73.0866,7545.0
2021-04-20 13:50:00,82.62,82.62,82.61,82.62,31082.0,73.0866,73.0866,73.0777,73.0866,31082.0
2021-04-20 13:55:00,82.62,82.62,82.61,82.62,41439.0,73.0866,73.0866,73.0777,73.0866,41439.0
2021-04-20 14:00:00,82.62,82.62,82.61,82.62,14302.0,73.0866,73.0866,73.0777,73.0866,14302.0
2021-04-20 14:05:00,82.62,82.62,82.61,82.62,35415.0,73.0866,73.0866,73.0777,73.0866,35415.0
2021-04-20 14:10:00,82.62,82.62,82.61,82.62,69689.0,73.0866,73.0866,73.0777,73.0866,69689.0
2021-04-20 14:15:00,82.62,82.62,82.61,82.62,35701.0,73.0866,73.0866,73.0777,73.0866,35701.0
2021-04-20 14:20:00,82.62,82.62,82.61,82.62,22846.0,73.0866,73.0866,73.0777,73.0866,22846.0
2021-04-20 14:25:00,82.62,82.63,82.61,82.63,16557.0,73.0866,73.0954,73.0777,73.0954,16557.0
2021-04-20 14:30:00,82.63,82.63,82.62,82.62,22586.0,73.0954,73.0954,73.0866,73.0866,22586.0
2021-04-20 14:35:00,82.63,82.63,82.62,82.63,19003.0,73.0954,73.0954,73.0866,73.0954,19003.0
2021-04-20 14:40:00,82.63,82.63,82.62,82.63,14903.0,73.0954,73.0954,73.0866,73.0954,14903.0
2021-04-20 14:45:00,82.63,82.63,82.62,82.63,24207.0,73.0954,73.0954,73.0866,73.0954,24207.0
2021-04-20 14:50:00,82.63,82.63,82.62,82.63,16924.0,73.0954,73.0954,73.0866,73.0954,16924.0
2021-04-20 14:55:00,82.62,82.63,82.62,82.63,22168.0,73.0866,73.0954,73.0866,73.0954,22168.0
2021-04-20 15:00:00,82.63,82.63,82.62,82.63,41077.0,73.0954,73.0954,73.0866,73.0954,41077.0
2021-04-20 15:05:00,82.63,82.63,82.62,82.63,42723.0,73.0954,73.0954,73.0866,73.0954,42723.0
2021-04-20 15:10:00,82.63,82.63,82.62,82.63,33816.0,73.0954,73.0954,73.0866,73.0954,33816.0
2021-04-20 15:15:00,82.63,82.63,82.62,82.63,42056.0,73.0954,73.0954,73.0866,73.0954,42056.0
2021-04-20 15:20:00,82.63,82.63,82.62,82.63,44305.0,73.0954,73.0954,73.0866,73.0954,44305.0
2021-04-20 15:25:00,82.63,82.63,82.62,82.63,50197.0,73.0954,73.0954,73.0866,73.0954,50197.0
2021-04-20 15:30:00,82.63,82.63,82.62,82.63,66263.0,73.0954,73.0954,73.0866,73.0954,66263.0
2021-04-20 15:35:00,82.63,82.63,82.62,82.63,115478.0,73.0954,73.0954,73.0866,73.0954,115478.0
2021-04-20 15:40:00,82.63,82.63,82.62,82.63,125121.0,73.0954,73.0954,73.0866,73.0954,125121.0
2021-04-20 15:45:00,82.63,82.64,82.62,82.64,255340.0,73.0954,73.1043,73.0866,73.1043,255340.0
2021-04-20 15:50:00,82.64,82.64,82.63,82.64,168271.0,73.1043,73.1043,73.0954,73.1043,168271.0
2021-04-20 15:55:00,82.64,82.64,82.62,82.63,212877.0,73.1043,73.1043,73.0866,73.0954,212877.0
2021-04-21 09:30:00,82.62,82.63,82.61,82.63,27965.0,73.0866,73.0954,73.0777,73.0954,27965.0
2021-04-21 09:35:00,82.63,82.63,82.62,82.62,19403.0,73.0954,73.0954,73.0866,73.0866,19403.0
2021-04-21 09:40:00,82.63,82.63,82.62,82.63,14493.0,73.0954,73.0954,73.0866,73.0954,14493.0
2021-04-21 09:45:00,82.62,82.63,82.62,82.63,26302.0,73.0866,73.0954,73.0866,73.0954,26302.0
2021-04-21 09:50:00,82.63,82.64,82.62,82.64,44668.0,73.0954,73.1043,73.0866,73.1043,44668.0
2021-04-21 09:55:00,82.64,82.64,82.63,82.64,13506.0,73.1043,73.1043,73.0954,73.1043,13506.0
2021-04-21 10:00:00,82.64,82.64,82.62,82.63,28292.0,73.1043,73.1043,73.0866,73.0954,28292.0
2021-04-21 10:05:00,82.63,82.63,82.61,82.62,57320.0,73.0954,73.0954,73.0777,73.0866,57320.0
2021-04-21 10:10:00,82.62,82.62,82.61,82.62,9265.0,73.0866,73.0866,73.0777,73.0866,9265.0
2021-04-21 10:15:00,82.62,82.62,82.6,82.61,12658.0,73.0866,73.0866,73.0689,73.0777,12658.0
2021-04-21 10:20:00,82.61,82.62,82.6,82.62,35970.0,73.0777,73.0866,73.0689,73.0866,35970.0
2021-04-21 10:25:00,82.62,82.63,82.61,82.63,38226.0,73.0866,73.0954,73.0777,73.0954,38226.0
2021-04-21 10:30:00,82.63,82.63,82.62,82.63,21988.0,73.0954,73.0954,73.0866,73.0954,21988.0
2021-04-21 10:35:00,82.63,82.63,82.62,82.63,38495.0,73.0954,73.0954,73.0866,73.0954,38495.0
2021-04-21 10:40:00,82.63,82.63,82.62,82.62,20046.0,73.0954,73.0954,73.0866,73.0866,20046.0
2021-04-21 10:45:00,82.63,82.63,82.62,82.63,20581.0,73.0954,73.0954,73.0866,73.0954,20581.0
2021-04-21 10:50:00,82.62,82.63,82.61,82.62,45541.0,73.0866,73.0954,73.0777,73.0866,45541.0
2021-04-21 10:55:00,82.61,82.62,82.61,82.62,26662.0,73.0777,73.0866,73.0777,73.0866,26662.0
2021-04-21 11:00:00,82.62,82.62,82.61,82.62,13823.0,73.0866,73.0866,73.0777,73.0866,13823.0
2021-04-21 11:05:00,82.62,82.62,82.61,82.62,20157.0,73.0866,73.0866,73.0777,73.0866,20157.0
2021-04-21 11:10:00,82.62,82.62,82.61,82.62,43638.0,73.0866,73.0866,73.0777,73.0866,43638.0
2021-04-21 11:15:00,82.62,82.62,82.61,82.61,22176.0,73.0866,73.0866,73.0777,73.0777,22176.0
2021-04-21 11:20:00,82.61,82.62,82.61,82.62,26245.0,73.0777,73.0866,73.0777,73.0866,26245.0
2021-04-21 11:25:00,82.62,82.62,82.61,82.62,19541.0,73.0866,73.0866,73.0777,73.0866,19541.0
2021-04-21 11:30:00,82.62,82.63,82.61,82.63,68268.0,73.0866,73.0954,73.0777,73.0954,68268.0
2021-04-21 11:35:00,82.63,82.63,82.62,82.63,30945.0,73.0954,73.0954,73.0866,73.0954,30945.0
2021-04-21 11:40:00,82.63,82.63,82.62,82.63,34841.0,73.0954,73.0954,73.0866,73.0954,34841.0
2021-04-21 11:45:00,82.63,82.63,82.62,82.62,21250.0,73.0954,73.0954,73.0866,73.0866,21250.0
2021-04-21 11:50:00,82.63,82.64,82.62,82.64,10983.0,73.0954,73.1043,73.0866,73.1043,10983.0
2021-04-21 11:55:00,82.63,82.64,82.63,82.64,7586.0,73.0954,73.1043,73.0954,73.1043,7586.0
2021-04-21 12:00:00,82.64,82.64,82.63,82.64,17386.0,73.1043,73.1043,73.0954,73.1043,17386.0
2021-04-21 12:05:00,82.63,82.64,82.63,82.64,12674.0,73.0954,73.1043,73.0954,73.1043,12674.0
2021-04-21 12:10:00,82.64,82.64,82.63,82.64,7512.0,73.1043,73.1043,73.0954,73.1043,7512.0
2021-04-21 12:15:00,82.64,82.64,82.63,82.64,3792.0,73.1043,73.1043,73.0954,73.1043,3792.0
2021-04-21 12:20:00,82.63,82.64,82.63,82.64,6092.0,73.0954,73.1043,73.0954,73.1043,6092.0
2021-04-21 12:25:00,82.63,82.64,82.63,82.64,8681.0,73.0954,73.1043,73.0954,73.1043,8681.0
2021-04-21 12:30:00,82.64,82.64,82.63,82.63,12752.0,73.1043,73.1043,73.0954,73.0954,12752.0
2021-04-21 12:35:00,82.64,82.64,82.63,82.63,17272.0,73.1043,73.1043,73.0954,73.0954,17272.0
2021-04-21 12:40:00,82.63,82.64,82.63,82.64,5507.0,73.0954,73.1043,73.0954,73.1043,5507.0
2021-04-21 12:45:00,82.64,82.64,82.63,82.64,9424.0,73.1043,73.1043,73.0954,73.1043,9424.0
2021-04-21 12:50:00,82.64,82.64,82.63,82.64,6474.0,73.1043,73.1043,73.0954,73.1043,6474.0
2021-04-21 12:55:00,82.63,82.64,82.63,82.63,7300.0,73.0954,73.1043,73.0954,73.0954,7300.0
2021-04-21 13:00:00,82.64,82.64,82.63,82.64,13768.0,73.1043,73.1043,73.0954,73.1043,13768.0
2021-04-21 13:05:00,82.64,82.64,82.63,82.64,13152.0,73.1043,73.1043,73.0954,73.1043,13152.0
2021-04-21 13:10:00,82.64,82.64,82.63,82.64,9777.0,73.1043,73.1043,73.0954,73.1043,9777.0
2021-04-21 13:15:00,82.64,82.64,82.63,82.64,9826.0,73.1043,73.1043,73.0954,73.1043,9826.0
2021-04-21 13:20:00,82.64,82.64,82.63,82.64,13234.0,73.1043,73.1043,73.0954,73.1043,13234.0
2021-04-21 13:25:00,82.64,82.64,82.63,82.64,5762.0,73.1043,73.1043,73.0954,73.1043,5762.0
2021-04-21 13:30:00,82.64,82.64,82.63,82.64,11625.0,73.1043,73.1043,73.0954,73.1043,11625.0
2021-04-21 13:35:00,82.64,82.64,82.63,82.64,7387.0,73.1043,73.1043,73.0954,73.1043,7387.0
2021-04-21 13:40:00,82.64,82.64,82.63,82.63,4234.0,73.1043,73.1043,73.0954,73.0954,4234.0
2021-04-21 13:45:00,82.64,82.64,82.63,82.64,12278.0,73.1043,73.1043,73.0954,73.1043,12278.0
2021-04-21 13:50:00,82.64,82.64,82.63,82.64,22142.0,73.1043,73.1043,73.0954,73.1043,22142.0
2021-04-21 13:55:00,82.64,82.64,82.63,82.64,11122.0,73.1043,73.1043,73.0954,73.1043,11122.0
2021-04-21 14:00:00,82.64,82.64,82.63,82.64,10820.0,73.1043,73.1043,73.0954,73.1043,10820.0
2021-04-21 14:05:00,82.64,82.64,82.63,82.64,48369.0,73.1043,73.1043,73.0954,73.1043,48369.0
2021-04-21 14:10:00,82.64,82.64,82.63,82.64,16521.0,73.1043,73.1043,73.0954,73.1043,16521.0
2021-04-21 14:15:00,82.64,82.64,82.63,82.63,18914.0,73.1043,73.1043,73.0954,73.0954,18914.0
2021-04-21 14:20:00,82.64,82.64,82.63,82.64,23885.0,73.1043,73.1043,73.0954,73.1043,23885.0
2021-04-21 14:25:00,82.63,82.64,82.63,82.63,22068.0,73.0954,73.1043,73.0954,73.0954,22068.0
2021-04-21 14:30:00,82.63,82.64,82.63,82.64,4232.0,73.0954,73.1043,73.0954,73.1043,4232.0
2021-04-21 14:35:00,82.64,82.64,82.63,82.64,17917.0,73.1043,73.1043,73.0954,73.1043,17917.0
2021-04-21 14:40:00,82.64,82.64,82.63,82.64,58986.0,73.1043,73.1043,73.0954,73.1043,58986.0
2021-04-21 14:45:00,82.64,82.64,82.63,82.64,13717.0,73.1043,73.1043,73.0954,73.1043,13717.0
2021-04-21 14:50:00,82.64,82.64,82.63,82.64,39149.0,73.1043,73.1043,73.0954,73.1043,39149.0
2021-04-21 14:55:00,82.64,82.64,82.63,82.64,29082.0,73.1043,73.1043,73.0954,73.1043,29082.0
2021-04-21 15:00:00,82.64,82.64,82.63,82.64,30875.0,73.1043,73.1043,73.0954,73.1043,30875.0
2021-04-21 15:05:00,82.64,82.65,82.63,82.65,23524.0,73.1043,73.1131,73.0954,73.1131,23524.0
2021-04-21 15:10:00,82.65,82.65,82.64,82.65,5237.0,73.1131,73.1131,73.1043,73.1131,5237.0
2021-04-21 15:15:00,82.65,82.65,82.64,82.65,18144.0,73.1131,73.1131,73.1043,73.1131,18144.0
2021-04-21 15:20:00,82.65,82.65,82.64,82.65,44708.0,73.1131,73.1131,73.1043,73.1131,44708.0
2021-04-21 15:25:00,82.65,82.65,82.64,82.65,34365.0,73.1131,73.1131,73.1043,73.1131,34365.0
2021-04-21 15:30:00,82.65,82.66,82.64,82.66,30628.0,73.1131,73.122,73.1043,73.122,30628.0
2021-04-21 15:35:00,82.66,82.66,82.65,82.66,88931.0,73.122,73.122,73.1131,73.122,88931.0
2021-04-21 15:40:00,82.66,82.66,82.65,82.66,41448.0,73.122,73.122,73.1131,73.122,41448.0
2021-04-21 15:45:00,82.66,82.66,82.65,82.66,23610.0,73.122,73.122,73.1131,73.122,23610.0
2021-04-21 15:50:00,82.66,82.66,82.65,82.66,29634.0,73.122,73.122,73.1131,73.122,29634.0
2021-04-21 15:55:00,82.66,82.66,82.64,82.65,141621.0,73.122,73.122,73.1043,73.1131,141621.0
2021-04-22 09:30:00,82.63,82.65,82.61,82.65,65398.0,73.0954,73.1131,73.0777,73.1131,65398.0
2021-04-22 09:35:00,82.65,82.66,82.64,82.65,11072.0,73.1131,73.122,73.1043,73.1131,11072.0
2021-04-22 09:40:00,82.64,82.65,82.64,82.65,15480.0,73.1043,73.1131,73.1043,73.1131,15480.0
2021-04-22 09:45:00,82.65,82.66,82.65,82.66,66445.0,73.1131,73.122,73.1131,73.122,66445.0
2021-04-22 09:50:00,82.66,82.67,82.65,82.67,7665.0,73.122,73.1308,73.1131,73.1308,7665.0
2021-04-22 09:55:00,82.66,82.67,82.65,82.66,11259.0,73.122,73.1308,73.1131,73.122,11259.0
2021-04-22 10:00:00,82.66,82.67,82.65,82.67,44314.0,73.122,73.1308,73.1131,73.1308,44314.0
2021-04-22 10:05:00,82.67,82.67,82.66,82.67,13522.0,73.1308,73.1308,73.122,73.1308,13522.0
2021-04-22 10:10:00,82.66,82.67,82.66,82.67,3377.0,73.122,73.1308,73.122,73.1308,3377.0
2021-04-22 10:15:00,82.67,82.67,82.66,82.67,4056.0,73.1308,73.1308,73.122,73.1308,4056.0
2021-04-22 10:20:00,82.67,82.67,82.66,82.67,13960.0,73.1308,73.1308,73.122,73.1308,13960.0
2021-04-22 10:25:00,82.67,82.67,82.66,82.67,17803.0,73.1308,73.1308,73.122,73.1308,17803.0
2021-04-22 10:30:00,82.66,82.67,82.66,82.67,3952.0,73.122,73.1308,73.122,73.1308,3952.0
2021-04-22 10:35:00,82.66,82.67,82.66,82.66,7680.0,73.122,73.1308,73.122,73.122,7680.0
2021-04-22 10:40:00,82.66,82.67,82.66,82.67,7030.0,73.122,73.1308,73.122,73.1308,7030.0
2021-04-22 10:45:00,82.66,82.67,82.66,82.67,13657.0,73.122,73.1308,73.122,73.1308,13657.0
2021-04-22 10:50:00,82.67,82.67,82.66,82.67,15505.0,73.1308,73.1308,73.122,73.1308,15505.0
2021-04-22 10:55:00,82.67,82.67,82.65,82.65,8371.0,73.1308,73.1308,73.1131,73.1131,8371.0
2021-04-22 11:00:00,82.65,82.66,82.65,82.66,12546.0,73.1131,73.122,73.1131,73.122,12546.0
2021-04-22 11:05:00,82.66,82.66,82.6,82.64,505430.0,73.122,73.122,73.0689,73.1043,505430.0
2021-04-22 11:10:00,82.64,82.64,82.63,82.64,4297.0,73.1043,73.1043,73.0954,73.1043,4297.0
2021-04-22 11:15:00,82.63,82.64,82.63,82.64,14483.0,73.0954,73.1043,73.0954,73.1043,14483.0
2021-04-22 11:20:00,82.63,82.64,82.62,82.63,12157.0,73.0954,73.1043,73.0866,73.0954,12157.0
2021-04-22 11:25:00,82.62,82.64,82.62,82.63,118085.0,73.0866,73.1043,73.0866,73.0954,118085.0
2021-04-22 11:30:00,82.63,82.64,82.62,82.64,20699.0,73.0954,73.1043,73.0866,73.1043,20699.0
2021-04-22 11:35:00,82.64,82.64,82.63,82.64,10837.0,73.1043,73.1043,73.0954,73.1043,10837.0
2021-04-22 11:40:00,82.63,82.64,82.63,82.64,16240.0,73.0954,73.1043,73.0954,73.1043,16240.0
2021-04-22 11:45:00,82.63,82.64,82.63,82.63,9788.0,73.0954,73.1043,73.0954,73.0954,9788.0
2021-04-22 11:50:00,82.64,82.64,82.63,82.64,6709.0,73.1043,73.1043,73.0954,73.1043,6709.0
2021-04-22 11:55:00,82.64,82.64,82.63,82.64,43666.0,73.1043,73.1043,73.0954,73.1043,43666.0
2021-04-22 12:00:00,82.64,82.64,82.63,82.63,10040.0,73.1043,73.1043,73.0954,73.0954,10040.0
2021-04-22 12:05:00,82.63,82.64,82.62,82.63,51968.0,73.0954,73.1043,73.0866,73.0954,51968.0
2021-04-22 12:10:00,82.63,82.63,82.62,82.63,29722.0,73.0954,73.0954,73.0866,73.0954,29722.0
2021-04-22 12:15:00,82.63,82.63,82.62,82.63,1996.0,73.0954,73.0954,73.0866,73.0954,1996.0
2021-04-22 12:20:00,82.63,82.63,82.62,82.63,4441.0,73.0954,73.0954,73.0866,73.0954,4441.0
2021-04-22 12:25:00,82.62,82.64,82.62,82.63,73250.0,73.0866,73.1043,73.0866,73.0954,73250.0
2021-04-22 12:30:00,82.63,82.64,82.63,82.64,50371.0,73.0954,73.1043,73.0954,73.1043,50371.0
2021-04-22 12:35:00,82.63,82.64,82.63,82.64,13271.0,73.0954,73.1043,73.0954,73.1043,13271.0
2021-04-22 12:40:00,82.63,82.64,82.63,82.64,4507.0,73.0954,73.1043,73.0954,73.1043,4507.0
2021-04-22 12:45:00,82.64,82.64,82.63,82.63,10062.0,73.1043,73.1043,73.0954,73.0954,10062.0
2021-04-22 12:50:00,82.64,82.64,82.63,82.64,2835.0,73.1043,73.1043,73.0954,73.1043,2835.0
2021-04-22 12:55:00,82.64,82.64,82.63,82.64,24930.0,73.1043,73.1043,73.0954,73.1043,24930.0
2021-04-22 13:00:00,82.64,82.65,82.63,82.64,69575.0,73.1043,73.1131,73.0954,73.1043,69575.0
2021-04-22 13:05:00,82.65,82.65,82.64,82.64,2420.0,73.1131,73.1131,73.1043,73.1043,2420.0
2021-04-22 13:10:00,82.65,82.66,82.64,82.66,34736.0,73.1131,73.122,73.1043,73.122,34736.0
2021-04-22 13:15:00,82.66,82.66,82.65,82.66,2664.0,73.122,73.122,73.1131,73.122,2664.0
2021-04-22 13:20:00,82.65,82.66,82.64,82.65,22927.0,73.1131,73.122,73.1043,73.1131,22927.0
2021-04-22 13:25:00,82.65,82.65,82.64,82.64,7558.0,73.1131,73.1131,73.1043,73.1043,7558.0
2021-04-22 13:30:00,82.65,82.65,82.64,82.65,9551.0,73.1131,73.1131,73.1043,73.1131,9551.0
2021-04-22 13:35:00,82.65,82.65,82.64,82.65,4797.0,73.1131,73.1131,73.1043,73.1131,4797.0
2021-04-22 13:40:00,82.65,82.66,82.64,82.66,46648.0,73.1131,73.122,73.1043,73.122,46648.0
2021-04-22 13:45:00,82.66,82.66,82.64,82.66,11176.0,73.122,73.122,73.1043,73.122,11176.0
2021-04-22 13:50:00,82.66,82.66,82.65,82.66,43837.0,73.122,73.122,73.1131,73.122,43837.0
2021-04-22 13:55:00,82.66,82.66,82.65,82.65,7386.0,73.122,73.122,73.1131,73.1131,7386.0
2021-04-22 14:00:00,82.66,82.66,82.64,82.65,13006.0,73.122,73.122,73.1043,73.1131,13006.0
2021-04-22 14:05:00,82.64,82.65,82.64,82.64,6260.0,73.1043,73.1131,73.1043,73.1043,6260.0
2021-04-22 14:10:00,82.65,82.65,82.64,82.65,15233.0,73.1131,73.1131,73.1043,73.1131,15233.0
2021-04-22 14:15:00,82.65,82.65,82.64,82.65,11404.0,73.1131,73.1131,73.1043,73.1131,11404.0
2021-04-22 14:20:00,82.64,82.65,82.64,82.64,8325.0,73.1043,73.1131,73.1043,73.1043,8325.0
2021-04-22 14:25:00,82.65,82.65,82.64,82.65,31690.0,73.1131,73.1131,73.1043,73.1131,31690.0
2021-04-22 14:30:00,82.65,82.65,82.63,82.64,73494.0,73.1131,73.1131,73.0954,73.1043,73494.0
2021-04-22 14:35:00,82.64,82.64,82.63,82.64,12803.0,73.1043,73.1043,73.0954,73.1043,12803.0
2021-04-22 14:40:00,82.64,82.64,82.63,82.64,6298.0,73.1043,73.1043,73.0954,73.1043,6298.0
2021-04-22 14:45:00,82.64,82.64,82.63,82.63,11594.0,73.1043,73.1043,73.0954,73.0954,11594.0
2021-04-22 14:50:00,82.64,82.64,82.63,82.63,8187.0,73.1043,73.1043,73.0954,73.0954,8187.0
2021-04-22 14:55:00,82.63,82.64,82.63,82.64,14263.0,73.0954,73.1043,73.0954,73.1043,14263.0
2021-04-22 15:00:00,82.63,82.64,82.63,82.64,14997.0,73.0954,73.1043,73.0954,73.1043,14997.0
2021-04-22 15:05:00,82.64,82.64,82.63,82.64,29796.0,73.1043,73.1043,73.0954,73.1043,29796.0
2021-04-22 15:10:00,82.64,82.65,82.63,82.65,30786.0,73.1043,73.1131,73.0954,73.1131,30786.0
2021-04-22 15:15:00,82.64,82.65,82.64,82.65,31305.0,73.1043,73.1131,73.1043,73.1131,31305.0
2021-04-22 15:20:00,82.65,82.66,82.64,82.66,83668.0,73.1131,73.122,73.1043,73.122,83668.0
2021-04-22 15:25:00,82.66,82.66,82.65,82.66,18228.0,73.122,73.122,73.1131,73.122,18228.0
2021-04-22 15:30:00,82.66,82.66,82.65,82.65,16311.0,73.122,73.122,73.1131,73.1131,16311.0
2021-04-22 15:35:00,82.65,82.66,82.65,82.66,18916.0,73.1131,73.122,73.1131,73.122,18916.0
2021-04-22 15:40:00,82.66,82.66,82.65,82.66,11217.0,73.122,73.122,73.1131,73.122,11217.0
2021-04-22 15:45:00,82.66,82.66,82.65,82.66,52153.0,73.122,73.122,73.1131,73.122,52153.0
2021-04-22 15:50:00,82.66,82.66,82.65,82.66,13745.0,73.122,73.122,73.1131,73.122,13745.0
2021-04-22 15:55:00,82.65,82.66,82.65,82.66,29916.0,73.1131,73.122,73.1131,73.122,29916.0
2021-04-23 09:30:00,82.65,82.66,82.64,82.65,93519.0,73.1131,73.122,73.1043,73.1131,93519.0
2021-04-23 09:35:00,82.65,82.65,82.64,82.64,5586.0,73.1131,73.1131,73.1043,73.1043,5586.0
2021-04-23 09:40:00,82.64,82.66,82.64,82.66,27143.0,73.1043,73.122,73.1043,73.122,27143.0
2021-04-23 09:45:00,82.66,82.67,82.65,82.66,16971.0,73.122,73.1308,73.1131,73.122,16971.0
2021-04-23 09:50:00,82.66,82.67,82.65,82.65,29345.0,73.122,73.1308,73.1131,73.1131,29345.0
2021-04-23 09:55:00,82.65,82.66,82.64,82.66,111578.0,73.1131,73.122,73.1043,73.122,111578.0
2021-04-23 10:00:00,82.66,82.66,82.65,82.66,10956.0,73.122,73.122,73.1131,73.122,10956.0
2021-04-23 10:05:00,82.66,82.66,82.65,82.66,51365.0,73.122,73.122,73.1131,73.122,51365.0
2021-04-23 10:10:00,82.65,82.66,82.65,82.66,17522.0,73.1131,73.122,73.1131,73.122,17522.0
2021-04-23 10:15:00,82.66,82.66,82.65,82.66,7644.0,73.122,73.122,73.1131,73.122,7644.0
2021-04-23 10:20:00,82.66,82.66,82.65,82.66,44336.0,73.122,73.122,73.1131,73.122,44336.0
2021-04-23 10:25:00,82.66,82.66,82.65,82.65,18731.0,73.122,73.122,73.1131,73.1131,18731.0
2021-04-23 10:30:00,82.65,82.66,82.64,82.65,16068.0,73.1131,73.122,73.1043,73.1131,16068.0
2021-04-23 10:35:00,82.65,82.66,82.64,82.66,9415.0,73.1131,73.122,73.1043,73.122,9415.0
2021-04-23 10:40:00,82.66,82.66,82.65,82.66,18200.0,73.122,73.122,73.1131,73.122,18200.0
2021-04-23 10:45:00,82.66,82.66,82.65,82.66,8120.0,73.122,73.122,73.1131,73.122,8120.0
2021-04-23 10:50:00,82.66,82.66,82.65,82.66,13577.0,73.122,73.122,73.1131,73.122,13577.0
2021-04-23 10:55:00,82.67,82.67,82.65,82.66,13397.0,73.1308,73.1308,73.1131,73.122,13397.0
2021-04-23 11:00:00,82.66,82.66,82.65,82.65,30385.0,73.122,73.122,73.1131,73.1131,30385.0
2021-04-23 11:05:00,82.66,82.67,82.65,82.67,20318.0,73.122,73.1308,73.1131,73.1308,20318.0
2021-04-23 11:10:00,82.67,82.67,82.66,82.67,10593.0,73.1308,73.1308,73.122,73.1308,10593.0
2021-04-23 11:15:00,82.67,82.67,82.66,82.67,9779.0,73.1308,73.1308,73.122,73.1308,9779.0
2021-04-23 11:20:00,82.67,82.67,82.66,82.67,32625.0,73.1308,73.1308,73.122,73.1308,32625.0
2021-04-23 11:25:00,82.67,82.68,82.66,82.67,27877.0,73.1308,73.1397,73.122,73.1308,27877.0
2021-04-23 11:30:00,82.67,82.68,82.67,82.68,18300.0,73.1308,73.1397,73.1308,73.1397,18300.0
2021-04-23 11:35:00,82.68,82.68,82.67,82.67,24098.0,73.1397,73.1397,73.1308,73.1308,24098.0
2021-04-23 11:40:00,82.68,82.68,82.67,82.68,5525.0,73.1397,73.1397,73.1308,73.1397,5525.0
2021-04-23 11:45:00,82.67,82.68,82.67,82.68,15170.0,73.1308,73.1397,73.1308,73.1397,15170.0
2021-04-23 11:50:00,82.68,82.68,82.67,82.68,9004.0,73.1397,73.1397,73.1308,73.1397,9004.0
2021-04-23 11:55:00,82.67,82.69,82.67,82.69,8880.0,73.1308,73.1485,73.1308,73.1485,8880.0
2021-04-23 12:00:00,82.69,82.69,82.68,82.69,9047.0,73.1485,73.1485,73.1397,73.1485,9047.0
2021-04-23 12:05:00,82.69,82.69,82.68,82.69,12642.0,73.1485,73.1485,73.1397,73.1485,12642.0
2021-04-23 12:10:00,82.69,82.69,82.68,82.69,9357.0,73.1485,73.1485,73.1397,73.1485,9357.0
2021-04-23 12:15:00,82.69,82.69,82.68,82.69,18930.0,73.1485,73.1485,73.1397,73.1485,18930.0
2021-04-23 12:20:00,82.69,82.69,82.68,82.69,15833.0,73.1485,73.1485,73.1397,73.1485,15833.0
2021-04-23 12:25:00,82.69,82.69,82.68,82.69,16781.0,73.1485,73.1485,73.1397,73.1485,16781.0
2021-04-23 12:30:00,82.69,82.69,82.68,82.69,20134.0,73.1485,73.1485,73.1397,73.1485,20134.0
2021-04-23 12:35:00,82.69,82.69,82.68,82.69,25786.0,73.1485,73.1485,73.1397,73.1485,25786.0
2021-04-23 12:40:00,82.69,82.69,82.68,82.69,11613.0,73.1485,73.1485,73.1397,73.1485,11613.0
2021-04-23 12:45:00,82.69,82.69,82.68,82.69,17866.0,73.1485,73.1485,73.1397,73.1485,17866.0
2021-04-23 12:50:00,82.69,82.69,82.68,82.68,19142.0,73.1485,73.1485,73.1397,73.1397,19142.0
2021-04-23 12:55:00,82.69,82.69,82.68,82.69,47791.0,73.1485,73.1485,73.1397,73.1485,47791.0
2021-04-23 13:00:00,82.69,82.69,82.68,82.69,24903.0,73.1485,73.1485,73.1397,73.1485,24903.0
2021-04-23 13:05:00,82.69,82.69,82.68,82.69,16972.0,73.1485,73.1485,73.1397,73.1485,16972.0
2021-04-23 13:10:00,82.69,82.69,82.68,82.69,18706.0,73.1485,73.1485,73.1397,73.1485,18706.0
2021-04-23 13:15:00,82.69,82.69,82.68,82.69,29101.0,73.1485,73.1485,73.1397,73.1485,29101.0
2021-04-23 13:20:00,82.69,82.69,82.68,82.69,38913.0,73.1485,73.1485,73.1397,73.1485,38913.0
2021-04-23 13:25:00,82.69,82.69,82.68,82.69,16624.0,73.1485,73.1485,73.1397,73.1485,16624.0
2021-04-23 13:30:00,82.69,82.69,82.68,82.69,16433.0,73.1485,73.1485,73.1397,73.1485,16433.0
2021-04-23 13:35:00,82.69,82.69,82.68,82.69,15327.0,73.1485,73.1485,73.1397,73.1485,15327.0
2021-04-23 13:40:00,82.69,82.69,82.68,82.68,16889.0,73.1485,73.1485,73.1397,73.1397,16889.0
2021-04-23 13:45:00,82.69,82.69,82.68,82.69,23218.0,73.1485,73.1485,73.1397,73.1485,23218.0
2021-04-23 13:50:00,82.69,82.69,82.68,82.69,16526.0,73.1485,73.1485,73.1397,73.1485,16526.0
2021-04-23 13:55:00,82.69,82.69,82.68,82.69,19721.0,73.1485,73.1485,73.1397,73.1485,19721.0
2021-04-23 14:00:00,82.69,82.69,82.68,82.69,24015.0,73.1485,73.1485,73.1397,73.1485,24015.0
2021-04-23 14:05:00,82.69,82.69,82.68,82.69,22544.0,73.1485,73.1485,73.1397,73.1485,22544.0
2021-04-23 14:10:00,82.69,82.69,82.68,82.69,25459.0,73.1485,73.1485,73.1397,73.1485,25459.0
2021-04-23 14:15:00,82.69,82.69,82.68,82.69,27358.0,73.1485,73.1485,73.1397,73.1485,27358.0
2021-04-23 14:20:00,82.69,82.69,82.68,82.69,22492.0,73.1485,73.1485,73.1397,73.1485,22492.0
2021-04-23 14:25:00,82.69,82.69,82.68,82.69,21819.0,73.1485,73.1485,73.1397,73.1485,21819.0
2021-04-23 14:30:00,82.69,82.69,82.68,82.69,22144.0,73.1485,73.1485,73.1397,73.1485,22144.0
2021-04-23 14:35:00,82.69,82.69,82.68,82.68,61645.0,73.1485,73.1485,73.1397,73.1397,61645.0
2021-04-23 14:40:00,82.69,82.69,82.68,82.69,37357.0,73.1485,73.1485,73.1397,73.1485,37357.0
2021-04-23 14:45:00,82.69,82.69,82.68,82.69,53308.0,73.1485,73.1485,73.1397,73.1485,53308.0
2021-04-23 14:50:00,82.69,82.69,82.67,82.67,64986.0,73.1485,73.1485,73.1308,73.1308,64986.0
2021-04-23 14:55:00,82.67,82.68,82.67,82.68,44883.0,73.1308,73.1397,73.1308,73.1397,44883.0
2021-04-23 15:00:00,82.68,82.68,82.67,82.68,53474.0,73.1397,73.1397,73.1308,73.1397,53474.0
2021-04-23 15:05:00,82.67,82.68,82.67,82.68,43758.0,73.1308,73.1397,73.1308,73.1397,43758.0
2021-04-23 15:10:00,82.68,82.68,82.67,82.68,42988.0,73.1397,73.1397,73.1308,73.1397,42988.0
2021-04-23 15:15:00,82.68,82.68,82.67,82.68,76851.0,73.1397,73.1397,73.1308,73.1397,76851.0
2021-04-23 15:20:00,82.68,82.68,82.67,82.68,66681.0,73.1397,73.1397,73.1308,73.1397,66681.0
2021-04-23 15:25:00,82.68,82.68,82.67,82.68,57975.0,73.1397,73.1397,73.1308,73.1397,57975.0
2021-04-23 15:30:00,82.68,82.68,82.67,82.68,146638.0,73.1397,73.1397,73.1308,73.1397,146638.0
2021-04-23 15:35:00,82.68,82.68,82.67,82.68,90045.0,73.1397,73.1397,73.1308,73.1397,90045.0
2021-04-23 15:40:00,82.68,82.68,82.67,82.68,93887.0,73.1397,73.1397,73.1308,73.1397,93887.0
2021-04-23 15:45:00,82.68,82.68,82.67,82.68,78986.0,73.1397,73.1397,73.1308,73.1397,78986.0
2021-04-23 15:50:00,82.68,82.68,82.67,82.68,199152.0,73.1397,73.1397,73.1308,73.1397,199152.0
2021-04-23 15:55:00,82.68,82.68,82.67,82.67,209752.0,73.1397,73.1397,73.1308,73.1308,209752.0
2021-04-26 09:30:00,82.69,82.69,82.65,82.65,62845.0,73.1485,73.1485,73.1131,73.1131,62845.0
2021-04-26 09:35:00,82.66,82.67,82.65,82.66,34542.0,73.122,73.1308,73.1131,73.122,34542.0
2021-04-26 09:40:00,82.66,82.67,82.65,82.67,10128.0,73.122,73.1308,73.1131,73.1308,10128.0
2021-04-26 09:45:00,82.67,82.67,82.65,82.66,12612.0,73.1308,73.1308,73.1131,73.122,12612.0
2021-04-26 09:50:00,82.66,82.67,82.65,82.67,8037.0,73.122,73.1308,73.1131,73.1308,8037.0
2021-04-26 09:55:00,82.66,82.67,82.66,82.67,12614.0,73.122,73.1308,73.122,73.1308,12614.0
2021-04-26 10:00:00,82.67,82.67,82.66,82.67,10549.0,73.1308,73.1308,73.122,73.1308,10549.0
2021-04-26 10:05:00,82.67,82.67,82.66,82.67,26169.0,73.1308,73.1308,73.122,73.1308,26169.0
2021-04-26 10:10:00,82.67,82.67,82.66,82.67,13321.0,73.1308,73.1308,73.122,73.1308,13321.0
2021-04-26 10:15:00,82.66,82.67,82.66,82.66,57452.0,73.122,73.1308,73.122,73.122,57452.0
2021-04-26 10:20:00,82.67,82.67,82.66,82.67,33658.0,73.1308,73.1308,73.122,73.1308,33658.0
2021-04-26 10:25:00,82.67,82.67,82.66,82.67,20311.0,73.1308,73.1308,73.122,73.1308,20311.0
2021-04-26 10:30:00,82.67,82.67,82.66,82.67,18747.0,73.1308,73.1308,73.122,73.1308,18747.0
2021-04-26 10:35:00,82.66,82.67,82.66,82.67,9878.0,73.122,73.1308,73.122,73.1308,9878.0
2021-04-26 10:40:00,82.66,82.67,82.66,82.67,9899.0,73.122,73.1308,73.122,73.1308,9899.0
2021-04-26 10:45:00,82.67,82.67,82.66,82.67,20423.0,73.1308,73.1308,73.122,73.1308,20423.0
2021-04-26 10:50:00,82.67,82.67,82.66,82.67,16416.0,73.1308,73.1308,73.122,73.1308,16416.0
2021-04-26 10:55:00,82.67,82.67,82.66,82.67,20122.0,73.1308,73.1308,73.122,73.1308,20122.0
2021-04-26 11:00:00,82.67,82.67,82.66,82.66,8751.0,73.1308,73.1308,73.122,73.122,8751.0
2021-04-26 11:05:00,82.67,82.67,82.66,82.67,5207.0,73.1308,73.1308,73.122,73.1308,5207.0
2021-04-26 11:10:00,82.67,82.67,82.66,82.67,22364.0,73.1308,73.1308,73.122,73.1308,22364.0
2021-04-26 11:15:00,82.67,82.67,82.66,82.67,22990.0,73.1308,73.1308,73.122,73.1308,22990.0
2021-04-26 11:20:00,82.66,82.67,82.66,82.67,6235.0,73.122,73.1308,73.122,73.1308,6235.0
2021-04-26 11:25:00,82.67,82.67,82.66,82.66,36235.0,73.1308,73.1308,73.122,73.122,36235.0
2021-04-26 11:30:00,82.67,82.67,82.65,82.65,20078.0,73.1308,73.1308,73.1131,73.1131,20078.0
2021-04-26 11:35:00,82.65,82.66,82.65,82.65,7593.0,73.1131,73.122,73.1131,73.1131,7593.0
2021-04-26 11:40:00,82.65,82.66,82.65,82.66,16164.0,73.1131,73.122,73.1131,73.122,16164.0
2021-04-26 11:45:00,82.65,82.66,82.65,82.66,16865.0,73.1131,73.122,73.1131,73.122,16865.0
2021-04-26 11:50:00,82.66,82.66,82.65,82.65,16615.0,73.122,73.122,73.1131,73.1131,16615.0
2021-04-26 11:55:00,82.66,82.66,82.65,82.66,16451.0,73.122,73.122,73.1131,73.122,16451.0
2021-04-26 12:00:00,82.66,82.66,82.65,82.66,14136.0,73.122,73.122,73.1131,73.122,14136.0
2021-04-26 12:05:00,82.66,82.66,82.65,82.65,41580.0,73.122,73.122,73.1131,73.1131,41580.0
2021-04-26 12:10:00,82.65,82.66,82.65,82.66,29707.0,73.1131,73.122,73.1131,73.122,29707.0
2021-04-26 12:15:00,82.66,82.66,82.65,82.66,11864.0,73.122,73.122,73.1131,73.122,11864.0
2021-04-26 12:20:00,82.66,82.66,82.65,82.66,18465.0,73.122,73.122,73.1131,73.122,18465.0
2021-04-26 12:25:00,82.65,82.66,82.65,82.66,22164.0,73.1131,73.122,73.1131,73.122,22164.0
2021-04-26 12:30:00,82.66,82.66,82.65,82.65,4807.0,73.122,73.122,73.1131,73.1131,4807.0
2021-04-26 12:35:00,82.65,82.66,82.65,82.66,8757.0,73.1131,73.122,73.1131,73.122,8757.0
2021-04-26 12:40:00,82.66,82.66,82.65,82.65,5728.0,73.122,73.122,73.1131,73.1131,5728.0
2021-04-26 12:45:00,82.66,82.66,82.65,82.65,23942.0,73.122,73.122,73.1131,73.1131,23942.0
2021-04-26 12:50:00,82.66,82.66,82.65,82.66,5626.0,73.122,73.122,73.1131,73.122,5626.0
2021-04-26 12:55:00,82.66,82.66,82.65,82.66,6688.0,73.122,73.122,73.1131,73.122,6688.0
2021-04-26 13:00:00,82.66,82.67,82.65,82.67,28437.0,73.122,73.1308,73.1131,73.1308,28437.0
2021-04-26 13:05:00,82.67,82.68,82.66,82.67,174841.0,73.1308,73.1397,73.122,73.1308,174841.0
2021-04-26 13:10:00,82.67,82.67,82.66,82.67,68362.0,73.1308,73.1308,73.122,73.1308,68362.0
2021-04-26 13:15:00,82.67,82.67,82.66,82.67,7172.0,73.1308,73.1308,73.122,73.1308,7172.0
2021-04-26 13:20:00,82.67,82.67,82.66,82.67,7706.0,73.1308,73.1308,73.122,73.1308,7706.0
2021-04-26 13:25:00,82.67,82.67,82.66,82.67,8591.0,73.1308,73.1308,73.122,73.1308,8591.0
2021-04-26 13:30:00,82.67,82.67,82.66,82.67,12424.0,73.1308,73.1308,73.122,73.1308,12424.0
2021-04-26 13:35:00,82.67,82.67,82.66,82.67,20609.0,73.1308,73.1308,73.122,73.1308,20609.0
2021-04-26 13:40:00,82.67,82.67,82.66,82.67,41181.0,73.1308,73.1308,73.122,73.1308,41181.0
2021-04-26 13:45:00,82.67,82.67,82.66,82.67,16601.0,73.1308,73.1308,73.122,73.1308,16601.0
2021-04-26 13:50:00,82.67,82.67,82.66,82.66,28123.0,73.1308,73.1308,73.122,73.122,28123.0
2021-04-26 13:55:00,82.67,82.67,82.66,82.67,10585.0,73.1308,73.1308,73.122,73.1308,10585.0
2021-04-26 14:00:00,82.66,82.67,82.66,82.67,6922.0,73.122,73.1308,73.122,73.1308,6922.0
2021-04-26 14:05:00,82.67,82.67,82.66,82.67,27688.0,73.1308,73.1308,73.122,73.1308,27688.0
2021-04-26 14:10:00,82.66,82.67,82.66,82.67,6177.0,73.122,73.1308,73.122,73.1308,6177.0
2021-04-26 14:15:00,82.67,82.67,82.66,82.67,14405.0,73.1308,73.1308,73.122,73.1308,14405.0
2021-04-26 14:20:00,82.67,82.67,82.66,82.67,27172.0,73.1308,73.1308,73.122,73.1308,27172.0
2021-04-26 14:25:00,82.67,82.67,82.66,82.67,33218.0,73.1308,73.1308,73.122,73.1308,33218.0
2021-04-26 14:30:00,82.67,82.67,82.66,82.67,8246.0,73.1308,73.1308,73.122,73.1308,8246.0
2021-04-26 14:35:00,82.67,82.67,82.66,82.67,40777.0,73.1308,73.1308,73.122,73.1308,40777.0
2021-04-26 14:40:00,82.67,82.67,82.66,82.67,20612.0,73.1308,73.1308,73.122,73.1308,20612.0
2021-04-26 14:45:00,82.66,82.67,82.66,82.67,8607.0,73.122,73.1308,73.122,73.1308,8607.0
2021-04-26 14:50:00,82.67,82.67,82.66,82.67,68608.0,73.1308,73.1308,73.122,73.1308,68608.0
2021-04-26 14:55:00,82.67,82.67,82.66,82.67,20830.0,73.1308,73.1308,73.122,73.1308,20830.0
2021-04-26 15:00:00,82.67,82.67,82.66,82.67,13327.0,73.1308,73.1308,73.122,73.1308,13327.0
2021-04-26 15:05:00,82.66,82.67,82.66,82.67,37182.0,73.122,73.1308,73.122,73.1308,37182.0
2021-04-26 15:10:00,82.67,82.67,82.66,82.66,8701.0,73.1308,73.1308,73.122,73.122,8701.0
2021-04-26 15:15:00,82.67,82.67,82.66,82.67,23700.0,73.1308,73.1308,73.122,73.1308,23700.0
2021-04-26 15:20:00,82.67,82.67,82.66,82.67,17635.0,73.1308,73.1308,73.122,73.1308,17635.0
2021-04-26 15:25:00,82.67,82.67,82.66,82.66,43972.0,73.1308,73.1308,73.122,73.122,43972.0
2021-04-26 15:30:00,82.67,82.67,82.66,82.67,27568.0,73.1308,73.1308,73.122,73.1308,27568.0
2021-04-26 15:35:00,82.67,82.67,82.66,82.66,26030.0,73.1308,73.1308,73.122,73.122,26030.0
2021-04-26 15:40:00,82.67,82.67,82.66,82.67,9473.0,73.1308,73.1308,73.122,73.1308,9473.0
2021-04-26 15:45:00,82.67,82.67,82.66,82.66,27304.0,73.1308,73.1308,73.122,73.122,27304.0
2021-04-26 15:50:00,82.67,82.67,82.66,82.67,9947.0,73.1308,73.1308,73.122,73.1308,9947.0
2021-04-26 15:55:00,82.67,82.67,82.66,82.66,13931.0,73.1308,73.1308,73.122,73.122,13931.0
2021-04-27 09:30:00,82.64,82.69,82.61,82.67,57576.0,73.1043,73.1485,73.0777,73.1308,57576.0
2021-04-27 09:35:00,82.67,82.67,82.66,82.67,7589.0,73.1308,73.1308,73.122,73.1308,7589.0
2021-04-27 09:40:00,82.66,82.67,82.66,82.67,3151.0,73.122,73.1308,73.122,73.1308,3151.0
2021-04-27 09:45:00,82.67,82.67,82.66,82.67,10109.0,73.1308,73.1308,73.122,73.1308,10109.0
2021-04-27 09:50:00,82.67,82.67,82.66,82.67,20463.0,73.1308,73.1308,73.122,73.1308,20463.0
2021-04-27 09:55:00,82.67,82.67,82.66,82.67,3722.0,73.1308,73.1308,73.122,73.1308,3722.0
2021-04-27 10:00:00,82.66,82.67,82.66,82.66,66376.0,73.122,73.1308,73.122,73.122,66376.0
2021-04-27 10:05:00,82.67,82.67,82.65,82.66,21031.0,73.1308,73.1308,73.1131,73.122,21031.0
2021-04-27 10:10:00,82.66,82.66,82.65,82.66,18935.0,73.122,73.122,73.1131,73.122,18935.0
2021-04-27 10:15:00,82.66,82.66,82.65,82.66,27933.0,73.122,73.122,73.1131,73.122,27933.0
2021-04-27 10:20:00,82.66,82.66,82.65,82.66,29676.0,73.122,73.122,73.1131,73.122,29676.0
2021-04-27 10:25:00,82.66,82.66,82.65,82.66,22651.0,73.122,73.122,73.1131,73.122,22651.0
2021-04-27 10:30:00,82.66,82.66,82.65,82.66,32716.0,73.122,73.122,73.1131,73.122,32716.0
2021-04-27 10:35:00,82.66,82.66,82.65,82.66,71636.0,73.122,73.122,73.1131,73.122,71636.0
2021-04-27 10:40:00,82.66,82.66,82.65,82.66,84093.0,73.122,73.122,73.1131,73.122,84093.0
2021-04-27 10:45:00,82.65,82.66,82.65,82.66,76193.0,73.1131,73.122,73.1131,73.122,76193.0
2021-04-27 10:50:00,82.66,82.66,82.65,82.66,21467.0,73.122,73.122,73.1131,73.122,21467.0
2021-04-27 10:55:00,82.65,82.66,82.65,82.65,37179.0,73.1131,73.122,73.1131,73.1131,37179.0
2021-04-27 11:00:00,82.65,82.66,82.65,82.65,7039.0,73.1131,73.122,73.1131,73.1131,7039.0
2021-04-27 11:05:00,82.66,82.66,82.65,82.65,6547.0,73.122,73.122,73.1131,73.1131,6547.0
2021-04-27 11:10:00,82.66,82.66,82.65,82.65,5351.0,73.122,73.122,73.1131,73.1131,5351.0
2021-04-27 11:15:00,82.66,82.66,82.65,82.65,27712.0,73.122,73.122,73.1131,73.1131,27712.0
2021-04-27 11:20:00,82.65,82.66,82.64,82.65,51242.0,73.1131,73.122,73.1043,73.1131,51242.0
2021-04-27 11:25:00,82.65,82.65,82.64,82.65,7583.0,73.1131,73.1131,73.1043,73.1131,7583.0
2021-04-27 11:30:00,82.65,82.65,82.64,82.64,13633.0,73.1131,73.1131,73.1043,73.1043,13633.0
2021-04-27 11:35:00,82.65,82.65,82.64,82.65,2006.0,73.1131,73.1131,73.1043,73.1131,2006.0
2021-04-27 11:40:00,82.64,82.65,82.64,82.64,54266.0,73.1043,73.1131,73.1043,73.1043,54266.0
2021-04-27 11:45:00,82.64,82.65,82.64,82.65,7361.0,73.1043,73.1131,73.1043,73.1131,7361.0
2021-04-27 11:50:00,82.65,82.65,82.64,82.64,37637.0,73.1131,73.1131,73.1043,73.1043,37637.0
2021-04-27 11:55:00,82.65,82.65,82.64,82.65,50434.0,73.1131,73.1131,73.1043,73.1131,50434.0
2021-04-27 12:00:00,82.64,82.65,82.64,82.65,18080.0,73.1043,73.1131,73.1043,73.1131,18080.0
2021-04-27 12:05:00,82.65,82.65,82.64,82.65,19041.0,73.1131,73.1131,73.1043,73.1131,19041.0
2021-04-27 12:10:00,82.65,82.65,82.64,82.65,4950.0,73.1131,73.1131,73.1043,73.1131,4950.0
2021-04-27 12:15:00,82.64,82.65,82.64,82.65,26618.0,73.1043,73.1131,73.1043,73.1131,26618.0
2021-04-27 12:20:00,82.65,82.65,82.64,82.65,20039.0,73.1131,73.1131,73.1043,73.1131,20039.0
2021-04-27 12:25:00,82.65,82.65,82.64,82.65,17465.0,73.1131,73.1131,73.1043,73.1131,17465.0
2021-04-27 12:30:00,82.65,82.65,82.64,82.65,5935.0,73.1131,73.1131,73.1043,73.1131,5935.0
2021-04-27 12:35:00,82.65,82.65,82.64,82.65,18531.0,73.1131,73.1131,73.1043,73.1131,18531.0
2021-04-27 12:40:00,82.65,82.65,82.64,82.65,12037.0,73.1131,73.1131,73.1043,73.1131,12037.0
2021-04-27 12:45:00,82.64,82.65,82.64,82.65,10051.0,73.1043,73.1131,73.1043,73.1131,10051.0
2021-04-27 12:50:00,82.65,82.65,82.64,82.65,37974.0,73.1131,73.1131,73.1043,73.1131,37974.0
2021-04-27 12:55:00,82.65,82.65,82.64,82.65,10945.0,73.1131,73.1131,73.1043,73.1131,10945.0
2021-04-27 13:00:00,82.64,82.65,82.64,82.65,25247.0,73.1043,73.1131,73.1043,73.1131,25247.0
2021-04-27 13:05:00,82.65,82.65,82.64,82.65,16980.0,73.1131,73.1131,73.1043,73.1131,16980.0
2021-04-27 13:10:00,82.65,82.65,82.64,82.65,8782.0,73.1131,73.1131,73.1043,73.1131,8782.0
2021-04-27 13:15:00,82.65,82.65,82.64,82.65,8816.0,73.1131,73.1131,73.1043,73.1131,8816.0
2021-04-27 13:20:00,82.64,82.65,82.64,82.65,13391.0,73.1043,73.1131,73.1043,73.1131,13391.0
2021-04-27 13:25:00,82.65,82.65,82.64,82.65,30251.0,73.1131,73.1131,73.1043,73.1131,30251.0
2021-04-27 13:30:00,82.65,82.65,82.64,82.65,5806.0,73.1131,73.1131,73.1043,73.1131,5806.0
2021-04-27 13:35:00,82.65,82.65,82.64,82.65,17375.0,73.1131,73.1131,73.1043,73.1131,17375.0
2021-04-27 13:40:00,82.65,82.65,82.64,82.65,9006.0,73.1131,73.1131,73.1043,73.1131,9006.0
2021-04-27 13:45:00,82.65,82.65,82.63,82.63,44533.0,73.1131,73.1131,73.0954,73.0954,44533.0
2021-04-27 13:50:00,82.64,82.64,82.63,82.64,53956.0,73.1043,73.1043,73.0954,73.1043,53956.0
2021-04-27 13:55:00,82.64,82.64,82.63,82.64,9855.0,73.1043,73.1043,73.0954,73.1043,9855.0
2021-04-27 14:00:00,82.64,82.64,82.63,82.64,54709.0,73.1043,73.1043,73.0954,73.1043,54709.0
2021-04-27 14:05:00,82.64,82.64,82.63,82.63,16669.0,73.1043,73.1043,73.0954,73.0954,16669.0
2021-04-27 14:10:00,82.63,82.64,82.63,82.64,26706.0,73.0954,73.1043,73.0954,73.1043,26706.0
2021-04-27 14:15:00,82.64,82.64,82.63,82.64,23315.0,73.1043,73.1043,73.0954,73.1043,23315.0
2021-04-27 14:20:00,82.64,82.64,82.63,82.64,12901.0,73.1043,73.1043,73.0954,73.1043,12901.0
2021-04-27 14:25:00,82.64,82.64,82.63,82.63,10102.0,73.1043,73.1043,73.0954,73.0954,10102.0
2021-04-27 14:30:00,82.64,82.64,82.63,82.64,12916.0,73.1043,73.1043,73.0954,73.1043,12916.0
2021-04-27 14:35:00,82.64,82.64,82.63,82.64,11204.0,73.1043,73.1043,73.0954,73.1043,11204.0
2021-04-27 14:40:00,82.64,82.64,82.63,82.63,24210.0,73.1043,73.1043,73.0954,73.0954,24210.0
2021-04-27 14:45:00,82.64,82.64,82.63,82.63,7280.0,73.1043,73.1043,73.0954,73.0954,7280.0
2021-04-27 14:50:00,82.64,82.64,82.63,82.64,43320.0,73.1043,73.1043,73.0954,73.1043,43320.0
2021-04-27 14:55:00,82.64,82.64,82.63,82.63,10618.0,73.1043,73.1043,73.0954,73.0954,10618.0
2021-04-27 15:00:00,82.64,82.64,82.63,82.64,16631.0,73.1043,73.1043,73.0954,73.1043,16631.0
2021-04-27 15:05:00,82.64,82.64,82.63,82.64,11076.0,73.1043,73.1043,73.0954,73.1043,11076.0
2021-04-27 15:10:00,82.64,82.64,82.63,82.64,24088.0,73.1043,73.1043,73.0954,73.1043,24088.0
2021-04-27 15:15:00,82.64,82.64,82.63,82.64,27869.0,73.1043,73.1043,73.0954,73.1043,27869.0
2021-04-27 15:20:00,82.63,82.64,82.63,82.63,16218.0,73.0954,73.1043,73.0954,73.0954,16218.0
2021-04-27 15:25:00,82.64,82.64,82.63,82.64,20972.0,73.1043,73.1043,73.0954,73.1043,20972.0
2021-04-27 15:30:00,82.63,82.64,82.63,82.63,17940.0,73.0954,73.1043,73.0954,73.0954,17940.0
2021-04-27 15:35:00,82.63,82.64,82.63,82.64,16659.0,73.0954,73.1043,73.0954,73.1043,16659.0
2021-04-27 15:40:00,82.64,82.64,82.63,82.64,41693.0,73.1043,73.1043,73.0954,73.1043,41693.0
2021-04-27 15:45:00,82.63,82.64,82.63,82.64,21563.0,73.0954,73.1043,73.0954,73.1043,21563.0
2021-04-27 15:50:00,82.64,82.64,82.63,82.63,14958.0,73.1043,73.1043,73.0954,73.0954,14958.0
2021-04-27 15:55:00,82.64,82.64,82.63,82.63,108204.0,73.1043,73.1043,73.0954,73.0954,108204.0
2021-04-28 09:30:00,82.64,82.68,82.63,82.63,75364.0,73.1043,73.1397,73.0954,73.0954,75364.0
2021-04-28 09:35:00,82.63,82.64,82.62,82.62,24122.0,73.0954,73.1043,73.0866,73.0866,24122.0
2021-04-28 09:40:00,82.63,82.63,82.62,82.63,15339.0,73.0954,73.0954,73.0866,73.0954,15339.0
2021-04-28 09:45:00,82.63,82.63,82.62,82.63,7168.0,73.0954,73.0954,73.0866,73.0954,7168.0
2021-04-28 09:50:00,82.63,82.63,82.62,82.63,17197.0,73.0954,73.0954,73.0866,73.0954,17197.0
2021-04-28 09:55:00,82.63,82.63,82.62,82.63,15443.0,73.0954,73.0954,73.0866,73.0954,15443.0
2021-04-28 10:00:00,82.63,82.63,82.62,82.62,35977.0,73.0954,73.0954,73.0866,73.0866,35977.0
2021-04-28 10:05:00,82.63,82.63,82.62,82.63,42965.0,73.0954,73.0954,73.0866,73.0954,42965.0
2021-04-28 10:10:00,82.63,82.63,82.62,82.63,51487.0,73.0954,73.0954,73.0866,73.0954,51487.0
2021-04-28 10:15:00,82.63,82.63,82.62,82.63,12475.0,73.0954,73.0954,73.0866,73.0954,12475.0
2021-04-28 10:20:00,82.63,82.64,82.62,82.64,48118.0,73.0954,73.1043,73.0866,73.1043,48118.0
2021-04-28 10:25:00,82.63,82.64,82.63,82.64,11259.0,73.0954,73.1043,73.0954,73.1043,11259.0
2021-04-28 10:30:00,82.64,82.64,82.63,82.63,16611.0,73.1043,73.1043,73.0954,73.0954,16611.0
2021-04-28 10:35:00,82.63,82.64,82.63,82.63,15754.0,73.0954,73.1043,73.0954,73.0954,15754.0
2021-04-28 10:40:00,82.64,82.64,82.63,82.63,5023.0,73.1043,73.1043,73.0954,73.0954,5023.0
2021-04-28 10:45:00,82.63,82.63,82.62,82.63,14220.0,73.0954,73.0954,73.0866,73.0954,14220.0
2021-04-28 10:50:00,82.62,82.63,82.62,82.63,98970.0,73.0866,73.0954,73.0866,73.0954,98970.0
2021-04-28 10:55:00,82.63,82.63,82.62,82.63,9767.0,73.0954,73.0954,73.0866,73.0954,9767.0
2021-04-28 11:00:00,82.62,82.63,82.62,82.63,5053.0,73.0866,73.0954,73.0866,73.0954,5053.0
2021-04-28 11:05:00,82.62,82.63,82.62,82.63,10259.0,73.0866,73.0954,73.0866,73.0954,10259.0
2021-04-28 11:10:00,82.62,82.63,82.62,82.63,8655.0,73.0866,73.0954,73.0866,73.0954,8655.0
2021-04-28 11:15:00,82.63,82.63,82.62,82.63,13037.0,73.0954,73.0954,73.0866,73.0954,13037.0
2021-04-28 11:20:00,82.63,82.63,82.62,82.63,46284.0,73.0954,73.0954,73.0866,73.0954,46284.0
2021-04-28 11:25:00,82.62,82.63,82.62,82.63,13603.0,73.0866,73.0954,73.0866,73.0954,13603.0
2021-04-28 11:30:00,82.63,82.63,82.62,82.63,7238.0,73.0954,73.0954,73.0866,73.0954,7238.0
2021-04-28 11:35:00,82.63,82.63,82.62,82.63,9782.0,73.0954,73.0954,73.0866,73.0954,9782.0
2021-04-28 11:40:00,82.62,82.63,82.62,82.63,15167.0,73.0866,73.0954,73.0866,73.0954,15167.0
2021-04-28 11:45:00,82.63,82.63,82.62,82.63,8486.0,73.0954,73.0954,73.0866,73.0954,8486.0
2021-04-28 11:50:00,82.63,82.63,82.62,82.63,10994.0,73.0954,73.0954,73.0866,73.0954,10994.0
2021-04-28 11:55:00,82.62,82.63,82.62,82.63,5640.0,73.0866,73.0954,73.0866,73.0954,5640.0
2021-04-28 12:00:00,82.63,82.63,82.62,82.63,14536.0,73.0954,73.0954,73.0866,73.0954,14536.0
2021-04-28 12:05:00,82.63,82.63,82.62,82.63,9347.0,73.0954,73.0954,73.0866,73.0954,9347.0
2021-04-28 12:10:00,82.63,82.63,82.62,82.63,22303.0,73.0954,73.0954,73.0866,73.0954,22303.0
2021-04-28 12:15:00,82.63,82.63,82.62,82.62,11431.0,73.0954,73.0954,73.0866,73.0866,11431.0
2021-04-28 12:20:00,82.63,82.63,82.62,82.63,14500.0,73.0954,73.0954,73.0866,73.0954,14500.0
2021-04-28 12:25:00,82.62,82.63,82.62,82.63,21877.0,73.0866,73.0954,73.0866,73.0954,21877.0
2021-04-28 12:30:00,82.63,82.63,82.62,82.63,17470.0,73.0954,73.0954,73.0866,73.0954,17470.0
2021-04-28 12:35:00,82.63,82.63,82.62,82.63,14685.0,73.0954,73.0954,73.0866,73.0954,14685.0
2021-04-28 12:40:00,82.63,82.63,82.62,82.63,37818.0,73.0954,73.0954,73.0866,73.0954,37818.0
2021-04-28 12:45:00,82.63,82.63,82.62,82.63,16989.0,73.0954,73.0954,73.0866,73.0954,16989.0
2021-04-28 12:50:00,82.63,82.63,82.62,82.63,33600.0,73.0954,73.0954,73.0866,73.0954,33600.0
2021-04-28 12:55:00,82.63,82.63,82.62,82.63,96625.0,73.0954,73.0954,73.0866,73.0954,96625.0
2021-04-28 13:00:00,82.63,82.63,82.62,82.63,19252.0,73.0954,73.0954,73.0866,73.0954,19252.0
2021-04-28 13:05:00,82.63,82.63,82.62,82.63,16434.0,73.0954,73.0954,73.0866,73.0954,16434.0
2021-04-28 13:10:00,82.63,82.63,82.62,82.63,13958.0,73.0954,73.0954,73.0866,73.0954,13958.0
2021-04-28 13:15:00,82.63,82.63,82.62,82.63,10913.0,73.0954,73.0954,73.0866,73.0954,10913.0
2021-04-28 13:20:00,82.63,82.63,82.62,82.62,11073.0,73.0954,73.0954,73.0866,73.0866,11073.0
2021-04-28 13:25:00,82.63,82.63,82.62,82.63,18103.0,73.0954,73.0954,73.0866,73.0954,18103.0
2021-04-28 13:30:00,82.63,82.63,82.62,82.63,15514.0,73.0954,73.0954,73.0866,73.0954,15514.0
2021-04-28 13:35:00,82.63,82.63,82.62,82.62,15551.0,73.0954,73.0954,73.0866,73.0866,15551.0
2021-04-28 13:40:00,82.63,82.63,82.62,82.63,17363.0,73.0954,73.0954,73.0866,73.0954,17363.0
2021-04-28 13:45:00,82.63,82.63,82.62,82.63,17673.0,73.0954,73.0954,73.0866,73.0954,17673.0
2021-04-28 13:50:00,82.63,82.63,82.62,82.63,39527.0,73.0954,73.0954,73.0866,73.0954,39527.0
2021-04-28 13:55:00,82.63,82.63,82.62,82.63,37986.0,73.0954,73.0954,73.0866,73.0954,37986.0
2021-04-28 14:00:00,82.63,82.63,82.6,82.62,58683.0,73.0954,73.0954,73.0689,73.0866,58683.0
2021-04-28 14:05:00,82.62,82.63,82.61,82.63,27772.0,73.0866,73.0954,73.0777,73.0954,27772.0
2021-04-28 14:10:00,82.62,82.63,82.6,82.61,19852.0,73.0866,73.0954,73.0689,73.0777,19852.0
2021-04-28 14:15:00,82.61,82.63,82.6,82.63,39720.0,73.0777,73.0954,73.0689,73.0954,39720.0
2021-04-28 14:20:00,82.63,82.63,82.62,82.63,17538.0,73.0954,73.0954,73.0866,73.0954,17538.0
2021-04-28 14:25:00,82.63,82.63,82.62,82.63,21512.0,73.0954,73.0954,73.0866,73.0954,21512.0
2021-04-28 14:30:00,82.63,82.63,82.62,82.63,80460.0,73.0954,73.0954,73.0866,73.0954,80460.0
2021-04-28 14:35:00,82.63,82.67,82.62,82.67,69417.0,73.0954,73.1308,73.0866,73.1308,69417.0
2021-04-28 14:40:00,82.67,82.68,82.66,82.67,20825.0,73.1308,73.1397,73.122,73.1308,20825.0
2021-04-28 14:45:00,82.67,82.68,82.65,82.67,29093.0,73.1308,73.1397,73.1131,73.1308,29093.0
2021-04-28 14:50:00,82.67,82.67,82.66,82.67,30659.0,73.1308,73.1308,73.122,73.1308,30659.0
2021-04-28 14:55:00,82.67,82.68,82.66,82.67,21699.0,73.1308,73.1397,73.122,73.1308,21699.0
2021-04-28 15:00:00,82.67,82.68,82.66,82.66,68257.0,73.1308,73.1397,73.122,73.122,68257.0
2021-04-28 15:05:00,82.67,82.67,82.66,82.67,60859.0,73.1308,73.1308,73.122,73.1308,60859.0
2021-04-28 15:10:00,82.67,82.68,82.66,82.67,38327.0,73.1308,73.1397,73.122,73.1308,38327.0
2021-04-28 15:15:00,82.67,82.68,82.67,82.67,43346.0,73.1308,73.1397,73.1308,73.1308,43346.0
2021-04-28 15:20:00,82.67,82.68,82.67,82.68,39744.0,73.1308,73.1397,73.1308,73.1397,39744.0
2021-04-28 15:25:00,82.68,82.68,82.66,82.67,78195.0,73.1397,73.1397,73.122,73.1308,78195.0
2021-04-28 15:30:00,82.67,82.68,82.66,82.68,127639.0,73.1308,73.1397,73.122,73.1397,127639.0
2021-04-28 15:35:00,82.68,82.68,82.67,82.67,108366.0,73.1397,73.1397,73.1308,73.1308,108366.0
2021-04-28 15:40:00,82.68,82.69,82.67,82.69,112086.0,73.1397,73.1485,73.1308,73.1485,112086.0
2021-04-28 15:45:00,82.69,82.69,82.68,82.69,132092.0,73.1485,73.1485,73.1397,73.1485,132092.0
2021-04-28 15:50:00,82.69,82.69,82.68,82.69,150575.0,73.1485,73.1485,73.1397,73.1485,150575.0
2021-04-28 15:55:00,82.69,82.69,82.68,82.68,242532.0,73.1485,73.1485,73.1397,73.1397,242532.0
2021-04-29 09:30:00,82.67,82.67,82.61,82.62,88556.0,73.1308,73.1308,73.0777,73.0866,88556.0
2021-04-29 09:35:00,82.62,82.64,82.61,82.63,106255.0,73.0866,73.1043,73.0777,73.0954,106255.0
2021-04-29 09:40:00,82.64,82.64,82.63,82.64,3165.0,73.1043,73.1043,73.0954,73.1043,3165.0
2021-04-29 09:45:00,82.64,82.64,82.63,82.64,16448.0,73.1043,73.1043,73.0954,73.1043,16448.0
2021-04-29 09:50:00,82.64,82.64,82.62,82.63,19236.0,73.1043,73.1043,73.0866,73.0954,19236.0
2021-04-29 09:55:00,82.62,82.63,82.62,82.63,38621.0,73.0866,73.0954,73.0866,73.0954,38621.0
2021-04-29 10:00:00,82.63,82.63,82.62,82.63,7507.0,73.0954,73.0954,73.0866,73.0954,7507.0
2021-04-29 10:05:00,82.63,82.63,82.62,82.63,9241.0,73.0954,73.0954,73.0866,73.0954,9241.0
2021-04-29 10:10:00,82.63,82.63,82.62,82.63,7687.0,73.0954,73.0954,73.0866,73.0954,7687.0
2021-04-29 10:15:00,82.62,82.63,82.62,82.63,9015.0,73.0866,73.0954,73.0866,73.0954,9015.0
2021-04-29 10:20:00,82.63,82.63,82.62,82.63,13613.0,73.0954,73.0954,73.0866,73.0954,13613.0
2021-04-29 10:25:00,82.62,82.63,82.62,82.63,21018.0,73.0866,73.0954,73.0866,73.0954,21018.0
2021-04-29 10:30:00,82.63,82.64,82.62,82.64,60046.0,73.0954,73.1043,73.0866,73.1043,60046.0
2021-04-29 10:35:00,82.64,82.64,82.63,82.64,31067.0,73.1043,73.1043,73.0954,73.1043,31067.0
2021-04-29 10:40:00,82.63,82.64,82.63,82.63,4515.0,73.0954,73.1043,73.0954,73.0954,4515.0
2021-04-29 10:45:00,82.64,82.66,82.63,82.66,31670.0,73.1043,73.122,73.0954,73.122,31670.0
2021-04-29 10:50:00,82.66,82.66,82.65,82.66,10663.0,73.122,73.122,73.1131,73.122,10663.0
2021-04-29 10:55:00,82.66,82.66,82.65,82.65,15110.0,73.122,73.122,73.1131,73.1131,15110.0
2021-04-29 11:00:00,82.66,82.66,82.65,82.66,10539.0,73.122,73.122,73.1131,73.122,10539.0
2021-04-29 11:05:00,82.66,82.66,82.65,82.66,7220.0,73.122,73.122,73.1131,73.122,7220.0
2021-04-29 11:10:00,82.66,82.67,82.65,82.67,74880.0,73.122,73.1308,73.1131,73.1308,74880.0
2021-04-29 11:15:00,82.66,82.67,82.66,82.67,7246.0,73.122,73.1308,73.122,73.1308,7246.0
2021-04-29 11:20:00,82.67,82.67,82.66,82.67,11815.0,73.1308,73.1308,73.122,73.1308,11815.0
2021-04-29 11:25:00,82.67,82.67,82.66,82.67,21503.0,73.1308,73.1308,73.122,73.1308,21503.0
2021-04-29 11:30:00,82.67,82.67,82.66,82.67,5735.0,73.1308,73.1308,73.122,73.1308,5735.0
2021-04-29 11:35:00,82.67,82.67,82.66,82.67,7378.0,73.1308,73.1308,73.122,73.1308,7378.0
2021-04-29 11:40:00,82.67,82.67,82.66,82.67,15435.0,73.1308,73.1308,73.122,73.1308,15435.0
2021-04-29 11:45:00,82.66,82.67,82.66,82.67,6397.0,73.122,73.1308,73.122,73.1308,6397.0
2021-04-29 11:50:00,82.67,82.67,82.66,82.67,13230.0,73.1308,73.1308,73.122,73.1308,13230.0
2021-04-29 11:55:00,82.67,82.67,82.66,82.67,8069.0,73.1308,73.1308,73.122,73.1308,8069.0
2021-04-29 12:00:00,82.67,82.67,82.66,82.67,13093.0,73.1308,73.1308,73.122,73.1308,13093.0
2021-04-29 12:05:00,82.67,82.67,82.66,82.67,10455.0,73.1308,73.1308,73.122,73.1308,10455.0
2021-04-29 12:10:00,82.67,82.67,82.66,82.67,7447.0,73.1308,73.1308,73.122,73.1308,7447.0
2021-04-29 12:15:00,82.67,82.67,82.66,82.67,7842.0,73.1308,73.1308,73.122,73.1308,7842.0
2021-04-29 12:20:00,82.66,82.67,82.66,82.67,14072.0,73.122,73.1308,73.122,73.1308,14072.0
2021-04-29 12:25:00,82.67,82.67,82.66,82.67,166508.0,73.1308,73.1308,73.122,73.1308,166508.0
2021-04-29 12:30:00,82.67,82.67,82.66,82.67,293347.0,73.1308,73.1308,73.122,73.1308,293347.0
2021-04-29 12:35:00,82.67,82.68,82.66,82.67,232409.0,73.1308,73.1397,73.122,73.1308,232409.0
2021-04-29 12:40:00,82.67,82.68,82.67,82.67,15486.0,73.1308,73.1397,73.1308,73.1308,15486.0
2021-04-29 12:45:00,82.68,82.68,82.67,82.67,18338.0,73.1397,73.1397,73.1308,73.1308,18338.0
2021-04-29 12:50:00,82.67,82.68,82.67,82.67,20538.0,73.1308,73.1397,73.1308,73.1308,20538.0
2021-04-29 12:55:00,82.68,82.68,82.67,82.67,13643.0,73.1397,73.1397,73.1308,73.1308,13643.0
2021-04-29 13:00:00,82.67,82.68,82.67,82.67,65688.0,73.1308,73.1397,73.1308,73.1308,65688.0
2021-04-29 13:05:00,82.67,82.68,82.67,82.67,26820.0,73.1308,73.1397,73.1308,73.1308,26820.0
2021-04-29 13:10:00,82.67,82.68,82.67,82.67,16942.0,73.1308,73.1397,73.1308,73.1308,16942.0
2021-04-29 13:15:00,82.67,82.68,82.67,82.67,22325.0,73.1308,73.1397,73.1308,73.1308,22325.0
2021-04-29 13:20:00,82.68,82.68,82.67,82.68,22413.0,73.1397,73.1397,73.1308,73.1397,22413.0
2021-04-29 13:25:00,82.68,82.68,82.67,82.67,126604.0,73.1397,73.1397,73.1308,73.1308,126604.0
2021-04-29 13:30:00,82.68,82.68,82.67,82.67,10086.0,73.1397,73.1397,73.1308,73.1308,10086.0
2021-04-29 13:35:00,82.67,82.68,82.67,82.67,26129.0,73.1308,73.1397,73.1308,73.1308,26129.0
2021-04-29 13:40:00,82.68,82.68,82.67,82.68,15085.0,73.1397,73.1397,73.1308,73.1397,15085.0
2021-04-29 13:45:00,82.67,82.68,82.66,82.67,788651.0,73.1308,73.1397,73.122,73.1308,788651.0
2021-04-29 13:50:00,82.68,82.68,82.67,82.67,13803.0,73.1397,73.1397,73.1308,73.1308,13803.0
2021-04-29 13:55:00,82.68,82.68,82.67,82.68,20412.0,73.1397,73.1397,73.1308,73.1397,20412.0
2021-04-29 14:00:00,82.68,82.68,82.67,82.67,59496.0,73.1397,73.1397,73.1308,73.1308,59496.0
2021-04-29 14:05:00,82.67,82.68,82.67,82.68,23831.0,73.1308,73.1397,73.1308,73.1397,23831.0
2021-04-29 14:10:00,82.68,82.68,82.67,82.67,28874.0,73.1397,73.1397,73.1308,73.1308,28874.0
2021-04-29 14:15:00,82.68,82.68,82.67,82.67,24270.0,73.1397,73.1397,73.1308,73.1308,24270.0
2021-04-29 14:20:00,82.67,82.68,82.67,82.67,17199.0,73.1308,73.1397,73.1308,73.1308,17199.0
2021-04-29 14:25:00,82.68,82.68,82.67,82.68,17587.0,73.1397,73.1397,73.1308,73.1397,17587.0
2021-04-29 14:30:00,82.68,82.68,82.67,82.68,35129.0,73.1397,73.1397,73.1308,73.1397,35129.0
2021-04-29 14:35:00,82.68,82.68,82.67,82.67,15432.0,73.1397,73.1397,73.1308,73.1308,15432.0
2021-04-29 14:40:00,82.67,82.68,82.67,82.67,27029.0,73.1308,73.1397,73.1308,73.1308,27029.0
2021-04-29 14:45:00,82.67,82.69,82.67,82.69,51471.0,73.1308,73.1485,73.1308,73.1485,51471.0
2021-04-29 14:50:00,82.69,82.69,82.68,82.69,31138.0,73.1485,73.1485,73.1397,73.1485,31138.0
2021-04-29 14:55:00,82.69,82.69,82.68,82.69,36696.0,73.1485,73.1485,73.1397,73.1485,36696.0
2021-04-29 15:00:00,82.69,82.69,82.68,82.69,29821.0,73.1485,73.1485,73.1397,73.1485,29821.0
2021-04-29 15:05:00,82.69,82.69,82.68,82.69,55880.0,73.1485,73.1485,73.1397,73.1485,55880.0
2021-04-29 15:10:00,82.69,82.69,82.68,82.69,55006.0,73.1485,73.1485,73.1397,73.1485,55006.0
2021-04-29 15:15:00,82.69,82.69,82.68,82.69,30464.0,73.1485,73.1485,73.1397,73.1485,30464.0
2021-04-29 15:20:00,82.69,82.69,82.68,82.69,26104.0,73.1485,73.1485,73.1397,73.1485,26104.0
2021-04-29 15:25:00,82.69,82.69,82.68,82.69,25745.0,73.1485,73.1485,73.1397,73.1485,25745.0
2021-04-29 15:30:00,82.69,82.69,82.68,82.69,40141.0,73.1485,73.1485,73.1397,73.1485,40141.0
2021-04-29 15:35:00,82.69,82.69,82.68,82.69,42575.0,73.1485,73.1485,73.1397,73.1485,42575.0
2021-04-29 15:40:00,82.69,82.69,82.68,82.69,51240.0,73.1485,73.1485,73.1397,73.1485,51240.0
2021-04-29 15:45:00,82.69,82.69,82.68,82.69,52558.0,73.1485,73.1485,73.1397,73.1485,52558.0
2021-04-29 15:50:00,82.69,82.69,82.68,82.69,36664.0,73.1485,73.1485,73.1397,73.1485,36664.0
2021-04-29 15:55:00,82.69,82.7,82.68,82.69,123077.0,73.1485,73.1574,73.1397,73.1485,123077.0
2021-04-30 09:30:00,82.69,82.7,82.68,82.69,90076.0,73.1485,73.1574,73.1397,73.1485,90076.0
2021-04-30 09:35:00,82.7,82.7,82.69,82.7,4897.0,73.1574,73.1574,73.1485,73.1574,4897.0
2021-04-30 09:40:00,82.7,82.7,82.69,82.7,32455.0,73.1574,73.1574,73.1485,73.1574,32455.0
2021-04-30 09:45:00,82.7,82.7,82.69,82.7,23620.0,73.1574,73.1574,73.1485,73.1574,23620.0
2021-04-30 09:50:00,82.69,82.7,82.69,82.7,31021.0,73.1485,73.1574,73.1485,73.1574,31021.0
2021-04-30 09:55:00,82.69,82.7,82.69,82.7,18101.0,73.1485,73.1574,73.1485,73.1574,18101.0
2021-04-30 10:00:00,82.69,82.7,82.69,82.7,11872.0,73.1485,73.1574,73.1485,73.1574,11872.0
2021-04-30 10:05:00,82.7,82.7,82.69,82.7,8674.0,73.1574,73.1574,73.1485,73.1574,8674.0
2021-04-30 10:10:00,82.7,82.7,82.69,82.69,17922.0,73.1574,73.1574,73.1485,73.1485,17922.0
2021-04-30 10:15:00,82.7,82.71,82.69,82.7,40626.0,73.1574,73.1662,73.1485,73.1574,40626.0
2021-04-30 10:20:00,82.71,82.71,82.7,82.7,11366.0,73.1662,73.1662,73.1574,73.1574,11366.0
2021-04-30 10:25:00,82.7,82.72,82.7,82.72,16970.0,73.1574,73.1751,73.1574,73.1751,16970.0
2021-04-30 10:30:00,82.72,82.72,82.71,82.72,13977.0,73.1751,73.1751,73.1662,73.1751,13977.0
2021-04-30 10:35:00,82.72,82.72,82.71,82.71,7952.0,73.1751,73.1751,73.1662,73.1662,7952.0
2021-04-30 10:40:00,82.72,82.72,82.71,82.72,5320.0,73.1751,73.1751,73.1662,73.1751,5320.0
2021-04-30 10:45:00,82.72,82.73,82.71,82.73,24132.0,73.1751,73.1839,73.1662,73.1839,24132.0
2021-04-30 10:50:00,82.73,82.73,82.72,82.73,22065.0,73.1839,73.1839,73.1751,73.1839,22065.0
2021-04-30 10:55:00,82.73,82.73,82.72,82.73,17140.0,73.1839,73.1839,73.1751,73.1839,17140.0
2021-04-30 11:00:00,82.72,82.73,82.72,82.72,33427.0,73.1751,73.1839,73.1751,73.1751,33427.0
2021-04-30 11:05:00,82.72,82.73,82.72,82.72,23327.0,73.1751,73.1839,73.1751,73.1751,23327.0
2021-04-30 11:10:00,82.72,82.73,82.72,82.73,6494.0,73.1751,73.1839,73.1751,73.1839,6494.0
2021-04-30 11:15:00,82.73,82.73,82.71,82.71,18263.0,73.1839,73.1839,73.1662,73.1662,18263.0
2021-04-30 11:20:00,82.72,82.72,82.7,82.71,29651.0,73.1751,73.1751,73.1574,73.1662,29651.0
2021-04-30 11:25:00,82.71,82.71,82.7,82.71,11269.0,73.1662,73.1662,73.1574,73.1662,11269.0
2021-04-30 11:30:00,82.7,82.71,82.7,82.7,8705.0,73.1574,73.1662,73.1574,73.1574,8705.0
2021-04-30 11:35:00,82.7,82.71,82.7,82.7,19220.0,73.1574,73.1662,73.1574,73.1574,19220.0
2021-04-30 11:40:00,82.7,82.71,82.7,82.7,8147.0,73.1574,73.1662,73.1574,73.1574,8147.0
2021-04-30 11:45:00,82.71,82.71,82.7,82.7,11535.0,73.1662,73.1662,73.1574,73.1574,11535.0
2021-04-30 11:50:00,82.7,82.71,82.7,82.7,8290.0,73.1574,73.1662,73.1574,73.1574,8290.0
2021-04-30 11:55:00,82.7,82.71,82.7,82.71,17703.0,73.1574,73.1662,73.1574,73.1662,17703.0
2021-04-30 12:00:00,82.7,82.71,82.7,82.7,9125.0,73.1574,73.1662,73.1574,73.1574,9125.0
2021-04-30 12:05:00,82.7,82.71,82.7,82.7,13140.0,73.1574,73.1662,73.1574,73.1574,13140.0
2021-04-30 12:10:00,82.7,82.71,82.7,82.7,7890.0,73.1574,73.1662,73.1574,73.1574,7890.0
2021-04-30 12:15:00,82.7,82.71,82.7,82.7,10979.0,73.1574,73.1662,73.1574,73.1574,10979.0
2021-04-30 12:20:00,82.71,82.71,82.7,82.7,25495.0,73.1662,73.1662,73.1574,73.1574,25495.0
2021-04-30 12:25:00,82.7,82.71,82.7,82.7,10230.0,73.1574,73.1662,73.1574,73.1574,10230.0
2021-04-30 12:30:00,82.7,82.71,82.7,82.7,12975.0,73.1574,73.1662,73.1574,73.1574,12975.0
2021-04-30 12:35:00,82.7,82.71,82.7,82.71,20341.0,73.1574,73.1662,73.1574,73.1662,20341.0
2021-04-30 12:40:00,82.7,82.71,82.7,82.7,10837.0,73.1574,73.1662,73.1574,73.1574,10837.0
2021-04-30 12:45:00,82.7,82.71,82.7,82.71,12570.0,73.1574,73.1662,73.1574,73.1662,12570.0
2021-04-30 12:50:00,82.7,82.71,82.7,82.7,11108.0,73.1574,73.1662,73.1574,73.1574,11108.0
2021-04-30 12:55:00,82.7,82.71,82.7,82.7,9285.0,73.1574,73.1662,73.1574,73.1574,9285.0
2021-04-30 13:00:00,82.7,82.71,82.7,82.7,12129.0,73.1574,73.1662,73.1574,73.1574,12129.0
2021-04-30 13:05:00,82.71,82.71,82.7,82.7,13990.0,73.1662,73.1662,73.1574,73.1574,13990.0
2021-04-30 13:10:00,82.7,82.71,82.7,82.7,23536.0,73.1574,73.1662,73.1574,73.1574,23536.0
2021-04-30 13:15:00,82.71,82.71,82.7,82.7,14257.0,73.1662,73.1662,73.1574,73.1574,14257.0
2021-04-30 13:20:00,82.7,82.71,82.7,82.7,80193.0,73.1574,73.1662,73.1574,73.1574,80193.0
2021-04-30 13:25:00,82.7,82.71,82.7,82.7,21996.0,73.1574,73.1662,73.1574,73.1574,21996.0
2021-04-30 13:30:00,82.71,82.71,82.7,82.7,11480.0,73.1662,73.1662,73.1574,73.1574,11480.0
2021-04-30 13:35:00,82.71,82.71,82.7,82.71,14098.0,73.1662,73.1662,73.1574,73.1662,14098.0
2021-04-30 13:40:00,82.71,82.71,82.7,82.7,23479.0,73.1662,73.1662,73.1574,73.1574,23479.0
2021-04-30 13:45:00,82.7,82.71,82.7,82.7,42928.0,73.1574,73.1662,73.1574,73.1574,42928.0
2021-04-30 13:50:00,82.7,82.71,82.7,82.71,54193.0,73.1574,73.1662,73.1574,73.1662,54193.0
2021-04-30 13:55:00,82.7,82.71,82.7,82.7,8313.0,73.1574,73.1662,73.1574,73.1574,8313.0
2021-04-30 14:00:00,82.7,82.7,82.69,82.69,9806.0,73.1574,73.1574,73.1485,73.1485,9806.0
2021-04-30 14:05:00,82.7,82.7,82.69,82.7,40959.0,73.1574,73.1574,73.1485,73.1574,40959.0
2021-04-30 14:10:00,82.7,82.7,82.69,82.7,9002.0,73.1574,73.1574,73.1485,73.1574,9002.0
2021-04-30 14:15:00,82.7,82.7,82.69,82.7,9509.0,73.1574,73.1574,73.1485,73.1574,9509.0
2021-04-30 14:20:00,82.7,82.7,82.69,82.7,6879.0,73.1574,73.1574,73.1485,73.1574,6879.0
2021-04-30 14:25:00,82.7,82.7,82.69,82.7,10610.0,73.1574,73.1574,73.1485,73.1574,10610.0
2021-04-30 14:30:00,82.7,82.7,82.69,82.7,16809.0,73.1574,73.1574,73.1485,73.1574,16809.0
2021-04-30 14:35:00,82.7,82.7,82.69,82.7,19614.0,73.1574,73.1574,73.1485,73.1574,19614.0
2021-04-30 14:40:00,82.7,82.7,82.69,82.7,28322.0,73.1574,73.1574,73.1485,73.1574,28322.0
2021-04-30 14:45:00,82.7,82.7,82.69,82.7,14682.0,73.1574,73.1574,73.1485,73.1574,14682.0
2021-04-30 14:50:00,82.7,82.7,82.69,82.7,15095.0,73.1574,73.1574,73.1485,73.1574,15095.0
2021-04-30 14:55:00,82.7,82.7,82.69,82.7,11133.0,73.1574,73.1574,73.1485,73.1574,11133.0
2021-04-30 15:00:00,82.7,82.7,82.69,82.7,19211.0,73.1574,73.1574,73.1485,73.1574,19211.0
2021-04-30 15:05:00,82.7,82.7,82.69,82.7,54388.0,73.1574,73.1574,73.1485,73.1574,54388.0
2021-04-30 15:10:00,82.7,82.71,82.69,82.7,28907.0,73.1574,73.1662,73.1485,73.1574,28907.0
2021-04-30 15:15:00,82.71,82.71,82.7,82.7,17069.0,73.1662,73.1662,73.1574,73.1574,17069.0
2021-04-30 15:20:00,82.7,82.72,82.7,82.71,23071.0,73.1574,73.1751,73.1574,73.1662,23071.0
2021-04-30 15:25:00,82.72,82.72,82.71,82.71,16420.0,73.1751,73.1751,73.1662,73.1662,16420.0
2021-04-30 15:30:00,82.72,82.72,82.71,82.72,10287.0,73.1751,73.1751,73.1662,73.1751,10287.0
2021-04-30 15:35:00,82.72,82.72,82.71,82.72,7614.0,73.1751,73.1751,73.1662,73.1751,7614.0
2021-04-30 15:40:00,82.72,82.72,82.71,82.72,31491.0,73.1751,73.1751,73.1662,73.1751,31491.0
2021-04-30 15:45:00,82.72,82.72,82.71,82.72,51084.0,73.1751,73.1751,73.1662,73.1751,51084.0
2021-04-30 15:50:00,82.72,82.72,82.71,82.72,16330.0,73.1751,73.1751,73.1662,73.1751,16330.0
2021-04-30 15:55:00,82.72,82.73,82.71,82.73,42799.0,73.1751,73.1839,73.1662,73.1839,42799.0
2021-05-03 09:30:00,82.6,82.61,82.59,82.6,74057.0,73.1638,73.1727,73.1549,73.1638,74057.0
2021-05-03 09:35:00,82.6,82.6,82.59,82.59,31276.0,73.1638,73.1638,73.1549,73.1549,31276.0
2021-05-03 09:40:00,82.6,82.6,82.59,82.59,33815.0,73.1638,73.1638,73.1549,73.1549,33815.0
2021-05-03 09:45:00,82.59,82.6,82.59,82.6,79843.0,73.1549,73.1638,73.1549,73.1638,79843.0
2021-05-03 09:50:00,82.59,82.6,82.59,82.6,8919.0,73.1549,73.1638,73.1549,73.1638,8919.0
2021-05-03 09:55:00,82.59,82.6,82.59,82.59,12748.0,73.1549,73.1638,73.1549,73.1549,12748.0
2021-05-03 10:00:00,82.6,82.63,82.6,82.62,55046.0,73.1638,73.1904,73.1638,73.1815,55046.0
2021-05-03 10:05:00,82.62,82.62,82.61,82.62,11724.0,73.1815,73.1815,73.1727,73.1815,11724.0
2021-05-03 10:10:00,82.62,82.62,82.61,82.61,9137.0,73.1815,73.1815,73.1727,73.1727,9137.0
2021-05-03 10:15:00,82.62,82.63,82.62,82.62,40534.0,73.1815,73.1904,73.1815,73.1815,40534.0
2021-05-03 10:20:00,82.63,82.63,82.62,82.63,16730.0,73.1904,73.1904,73.1815,73.1904,16730.0
2021-05-03 10:25:00,82.62,82.63,82.62,82.62,17223.0,73.1815,73.1904,73.1815,73.1815,17223.0
2021-05-03 10:30:00,82.63,82.63,82.62,82.62,19983.0,73.1904,73.1904,73.1815,73.1815,19983.0
2021-05-03 10:35:00,82.63,82.64,82.62,82.63,14944.0,73.1904,73.1992,73.1815,73.1904,14944.0
2021-05-03 10:40:00,82.63,82.63,82.61,82.62,10473.0,73.1904,73.1904,73.1727,73.1815,10473.0
2021-05-03 10:45:00,82.62,82.63,82.61,82.62,32098.0,73.1815,73.1904,73.1727,73.1815,32098.0
2021-05-03 10:50:00,82.62,82.63,82.62,82.62,61475.0,73.1815,73.1904,73.1815,73.1815,61475.0
2021-05-03 10:55:00,82.62,82.63,82.62,82.62,30239.0,73.1815,73.1904,73.1815,73.1815,30239.0
2021-05-03 11:00:00,82.63,82.63,82.62,82.62,29107.0,73.1904,73.1904,73.1815,73.1815,29107.0
2021-05-03 11:05:00,82.62,82.63,82.61,82.62,114320.0,73.1815,73.1904,73.1727,73.1815,114320.0
2021-05-03 11:10:00,82.62,82.62,82.61,82.61,66839.0,73.1815,73.1815,73.1727,73.1727,66839.0
2021-05-03 11:15:00,82.61,82.62,82.6,82.61,11927.0,73.1727,73.1815,73.1638,73.1727,11927.0
2021-05-03 11:20:00,82.61,82.61,82.6,82.61,7236.0,73.1727,73.1727,73.1638,73.1727,7236.0
2021-05-03 11:25:00,82.61,82.61,82.6,82.6,17815.0,73.1727,73.1727,73.1638,73.1638,17815.0
2021-05-03 11:30:00,82.61,82.61,82.6,82.6,20899.0,73.1727,73.1727,73.1638,73.1638,20899.0
2021-05-03 11:35:00,82.6,82.61,82.6,82.61,8844.0,73.1638,73.1727,73.1638,73.1727,8844.0
2021-05-03 11:40:00,82.61,82.61,82.6,82.6,12215.0,73.1727,73.1727,73.1638,73.1638,12215.0
2021-05-03 11:45:00,82.61,82.61,82.6,82.6,16789.0,73.1727,73.1727,73.1638,73.1638,16789.0
2021-05-03 11:50:00,82.61,82.61,82.6,82.6,15024.0,73.1727,73.1727,73.1638,73.1638,15024.0
2021-05-03 11:55:00,82.6,82.61,82.6,82.6,6993.0,73.1638,73.1727,73.1638,73.1638,6993.0
2021-05-03 12:00:00,82.6,82.61,82.6,82.6,7530.0,73.1638,73.1727,73.1638,73.1638,7530.0
2021-05-03 12:05:00,82.6,82.61,82.6,82.6,9494.0,73.1638,73.1727,73.1638,73.1638,9494.0
2021-05-03 12:10:00,82.61,82.61,82.6,82.6,33946.0,73.1727,73.1727,73.1638,73.1638,33946.0
2021-05-03 12:15:00,82.61,82.61,82.6,82.6,7507.0,73.1727,73.1727,73.1638,73.1638,7507.0
2021-05-03 12:20:00,82.6,82.61,82.6,82.6,41462.0,73.1638,73.1727,73.1638,73.1638,41462.0
2021-05-03 12:25:00,82.6,82.61,82.6,82.6,20861.0,73.1638,73.1727,73.1638,73.1638,20861.0
2021-05-03 12:30:00,82.6,82.61,82.6,82.6,17129.0,73.1638,73.1727,73.1638,73.1638,17129.0
2021-05-03 12:35:00,82.6,82.61,82.6,82.6,50450.0,73.1638,73.1727,73.1638,73.1638,50450.0
2021-05-03 12:40:00,82.6,82.61,82.6,82.6,32989.0,73.1638,73.1727,73.1638,73.1638,32989.0
2021-05-03 12:45:00,82.6,82.61,82.6,82.6,21739.0,73.1638,73.1727,73.1638,73.1638,21739.0
2021-05-03 12:50:00,82.6,82.61,82.6,82.6,69394.0,73.1638,73.1727,73.1638,73.1638,69394.0
2021-05-03 12:55:00,82.61,82.61,82.6,82.6,9183.0,73.1727,73.1727,73.1638,73.1638,9183.0
2021-05-03 13:00:00,82.6,82.61,82.6,82.6,32863.0,73.1638,73.1727,73.1638,73.1638,32863.0
2021-05-03 13:05:00,82.6,82.61,82.6,82.61,31520.0,73.1638,73.1727,73.1638,73.1727,31520.0
2021-05-03 13:10:00,82.61,82.61,82.6,82.61,27958.0,73.1727,73.1727,73.1638,73.1727,27958.0
2021-05-03 13:15:00,82.61,82.61,82.6,82.61,26550.0,73.1727,73.1727,73.1638,73.1727,26550.0
2021-05-03 13:20:00,82.61,82.61,82.6,82.61,18500.0,73.1727,73.1727,73.1638,73.1727,18500.0
2021-05-03 13:25:00,82.61,82.61,82.6,82.61,7913.0,73.1727,73.1727,73.1638,73.1727,7913.0
2021-05-03 13:30:00,82.61,82.61,82.6,82.61,16882.0,73.1727,73.1727,73.1638,73.1727,16882.0
2021-05-03 13:35:00,82.61,82.61,82.6,82.61,12147.0,73.1727,73.1727,73.1638,73.1727,12147.0
2021-05-03 13:40:00,82.61,82.61,82.6,82.61,12808.0,73.1727,73.1727,73.1638,73.1727,12808.0
2021-05-03 13:45:00,82.61,82.61,82.6,82.61,12677.0,73.1727,73.1727,73.1638,73.1727,12677.0
2021-05-03 13:50:00,82.61,82.61,82.6,82.6,59489.0,73.1727,73.1727,73.1638,73.1638,59489.0
2021-05-03 13:55:00,82.6,82.61,82.6,82.6,12182.0,73.1638,73.1727,73.1638,73.1638,12182.0
2021-05-03 14:00:00,82.6,82.61,82.6,82.6,16339.0,73.1638,73.1727,73.1638,73.1638,16339.0
2021-05-03 14:05:00,82.6,82.61,82.6,82.6,22700.0,73.1638,73.1727,73.1638,73.1638,22700.0
2021-05-03 14:10:00,82.6,82.61,82.6,82.6,12935.0,73.1638,73.1727,73.1638,73.1638,12935.0
2021-05-03 14:15:00,82.6,82.61,82.6,82.6,25411.0,73.1638,73.1727,73.1638,73.1638,25411.0
2021-05-03 14:20:00,82.6,82.61,82.6,82.61,29879.0,73.1638,73.1727,73.1638,73.1727,29879.0
2021-05-03 14:25:00,82.61,82.61,82.6,82.61,557792.0,73.1727,73.1727,73.1638,73.1727,557792.0
2021-05-03 14:30:00,82.61,82.61,82.6,82.6,28794.0,73.1727,73.1727,73.1638,73.1638,28794.0
2021-05-03 14:35:00,82.6,82.61,82.6,82.61,19256.0,73.1638,73.1727,73.1638,73.1727,19256.0
2021-05-03 14:40:00,82.61,82.61,82.6,82.61,30801.0,73.1727,73.1727,73.1638,73.1727,30801.0
2021-05-03 14:45:00,82.61,82.61,82.6,82.61,22334.0,73.1727,73.1727,73.1638,73.1727,22334.0
2021-05-03 14:50:00,82.61,82.63,82.6,82.62,1513308.0,73.1727,73.1904,73.1638,73.1815,1513308.0
2021-05-03 14:55:00,82.62,82.63,82.62,82.62,65463.0,73.1815,73.1904,73.1815,73.1815,65463.0
2021-05-03 15:00:00,82.62,82.63,82.62,82.62,34569.0,73.1815,73.1904,73.1815,73.1815,34569.0
2021-05-03 15:05:00,82.62,82.63,82.62,82.62,35499.0,73.1815,73.1904,73.1815,73.1815,35499.0
2021-05-03 15:10:00,82.62,82.63,82.61,82.62,33626.0,73.1815,73.1904,73.1727,73.1815,33626.0
2021-05-03 15:15:00,82.62,82.63,82.61,82.61,58667.0,73.1815,73.1904,73.1727,73.1727,58667.0
2021-05-03 15:20:00,82.62,82.62,82.61,82.61,84281.0,73.1815,73.1815,73.1727,73.1727,84281.0
2021-05-03 15:25:00,82.61,82.63,82.61,82.62,91225.0,73.1727,73.1904,73.1727,73.1815,91225.0
2021-05-03 15:30:00,82.62,82.63,82.62,82.62,80793.0,73.1815,73.1904,73.1815,73.1815,80793.0
2021-05-03 15:35:00,82.62,82.63,82.61,82.62,61694.0,73.1815,73.1904,73.1727,73.1815,61694.0
2021-05-03 15:40:00,82.61,82.62,82.61,82.61,57294.0,73.1727,73.1815,73.1727,73.1727,57294.0
2021-05-03 15:45:00,82.61,82.63,82.61,82.63,104958.0,73.1727,73.1904,73.1727,73.1904,104958.0
2021-05-03 15:50:00,82.62,82.63,82.62,82.62,91734.0,73.1815,73.1904,73.1815,73.1815,91734.0
2021-05-03 15:55:00,82.62,82.63,82.61,82.62,88330.0,73.1815,73.1904,73.1727,73.1815,88330.0
2021-05-04 09:30:00,82.65,82.72,82.62,82.65,52757.0,73.2081,73.2701,73.1815,73.2081,52757.0
2021-05-04 09:35:00,82.64,82.65,82.64,82.65,7378.0,73.1992,73.2081,73.1992,73.2081,7378.0
2021-05-04 09:40:00,82.64,82.64,82.63,82.63,11420.0,73.1992,73.1992,73.1904,73.1904,11420.0
2021-05-04 09:45:00,82.64,82.64,82.63,82.64,52964.0,73.1992,73.1992,73.1904,73.1992,52964.0
2021-05-04 09:50:00,82.64,82.64,82.63,82.63,33094.0,73.1992,73.1992,73.1904,73.1904,33094.0
2021-05-04 09:55:00,82.64,82.65,82.63,82.64,27749.0,73.1992,73.2081,73.1904,73.1992,27749.0
2021-05-04 10:00:00,82.64,82.65,82.63,82.64,73292.0,73.1992,73.2081,73.1904,73.1992,73292.0
2021-05-04 10:05:00,82.65,82.66,82.64,82.65,12193.0,73.2081,73.217,73.1992,73.2081,12193.0
2021-05-04 10:10:00,82.65,82.66,82.64,82.65,23982.0,73.2081,73.217,73.1992,73.2081,23982.0
2021-05-04 10:15:00,82.65,82.65,82.63,82.64,12133.0,73.2081,73.2081,73.1904,73.1992,12133.0
2021-05-04 10:20:00,82.64,82.64,82.63,82.64,12324.0,73.1992,73.1992,73.1904,73.1992,12324.0
2021-05-04 10:25:00,82.64,82.64,82.63,82.64,7312.0,73.1992,73.1992,73.1904,73.1992,7312.0
2021-05-04 10:30:00,82.64,82.64,82.63,82.64,16460.0,73.1992,73.1992,73.1904,73.1992,16460.0
2021-05-04 10:35:00,82.64,82.64,82.63,82.63,4765.0,73.1992,73.1992,73.1904,73.1904,4765.0
2021-05-04 10:40:00,82.63,82.64,82.63,82.63,13723.0,73.1904,73.1992,73.1904,73.1904,13723.0
2021-05-04 10:45:00,82.64,82.64,82.63,82.64,16130.0,73.1992,73.1992,73.1904,73.1992,16130.0
2021-05-04 10:50:00,82.64,82.64,82.63,82.64,8233.0,73.1992,73.1992,73.1904,73.1992,8233.0
2021-05-04 10:55:00,82.64,82.64,82.63,82.64,10532.0,73.1992,73.1992,73.1904,73.1992,10532.0
2021-05-04 11:00:00,82.64,82.64,82.63,82.64,8132.0,73.1992,73.1992,73.1904,73.1992,8132.0
2021-05-04 11:05:00,82.64,82.64,82.63,82.64,14154.0,73.1992,73.1992,73.1904,73.1992,14154.0
2021-05-04 11:10:00,82.64,82.65,82.61,82.61,84439.0,73.1992,73.2081,73.1727,73.1727,84439.0
2021-05-04 11:15:00,82.61,82.63,82.61,82.62,32380.0,73.1727,73.1904,73.1727,73.1815,32380.0
2021-05-04 11:20:00,82.62,82.63,82.62,82.63,15831.0,73.1815,73.1904,73.1815,73.1904,15831.0
2021-05-04 11:25:00,82.63,82.63,82.61,82.62,24418.0,73.1904,73.1904,73.1727,73.1815,24418.0
2021-05-04 11:30:00,82.62,82.62,82.61,82.62,28558.0,73.1815,73.1815,73.1727,73.1815,28558.0
2021-05-04 11:35:00,82.62,82.62,82.61,82.62,14660.0,73.1815,73.1815,73.1727,73.1815,14660.0
2021-05-04 11:40:00,82.62,82.62,82.61,82.61,18641.0,73.1815,73.1815,73.1727,73.1727,18641.0
2021-05-04 11:45:00,82.62,82.62,82.61,82.62,13239.0,73.1815,73.1815,73.1727,73.1815,13239.0
2021-05-04 11:50:00,82.62,82.63,82.61,82.63,16735.0,73.1815,73.1904,73.1727,73.1904,16735.0
2021-05-04 11:55:00,82.63,82.63,82.62,82.62,24086.0,73.1904,73.1904,73.1815,73.1815,24086.0
2021-05-04 12:00:00,82.63,82.64,82.62,82.64,46505.0,73.1904,73.1992,73.1815,73.1992,46505.0
2021-05-04 12:05:00,82.64,82.64,82.63,82.64,11817.0,73.1992,73.1992,73.1904,73.1992,11817.0
2021-05-04 12:10:00,82.64,82.64,82.63,82.64,16017.0,73.1992,73.1992,73.1904,73.1992,16017.0
2021-05-04 12:15:00,82.64,82.64,82.63,82.64,25835.0,73.1992,73.1992,73.1904,73.1992,25835.0
2021-05-04 12:20:00,82.64,82.64,82.63,82.64,82798.0,73.1992,73.1992,73.1904,73.1992,82798.0
2021-05-04 12:25:00,82.64,82.64,82.63,82.64,17091.0,73.1992,73.1992,73.1904,73.1992,17091.0
2021-05-04 12:30:00,82.63,82.64,82.63,82.64,24667.0,73.1904,73.1992,73.1904,73.1992,24667.0
2021-05-04 12:35:00,82.63,82.64,82.62,82.63,33057.0,73.1904,73.1992,73.1815,73.1904,33057.0
2021-05-04 12:40:00,82.63,82.63,82.62,82.63,22366.0,73.1904,73.1904,73.1815,73.1904,22366.0
2021-05-04 12:45:00,82.63,82.63,82.62,82.63,19395.0,73.1904,73.1904,73.1815,73.1904,19395.0
2021-05-04 12:50:00,82.63,82.63,82.62,82.62,19610.0,73.1904,73.1904,73.1815,73.1815,19610.0
2021-05-04 12:55:00,82.63,82.63,82.62,82.63,29044.0,73.1904,73.1904,73.1815,73.1904,29044.0
2021-05-04 13:00:00,82.62,82.63,82.62,82.62,6909.0,73.1815,73.1904,73.1815,73.1815,6909.0
2021-05-04 13:05:00,82.62,82.64,82.62,82.64,47315.0,73.1815,73.1992,73.1815,73.1992,47315.0
2021-05-04 13:10:00,82.64,82.64,82.63,82.63,16820.0,73.1992,73.1992,73.1904,73.1904,16820.0
2021-05-04 13:15:00,82.63,82.64,82.63,82.64,21038.0,73.1904,73.1992,73.1904,73.1992,21038.0
2021-05-04 13:20:00,82.64,82.64,82.63,82.63,15639.0,73.1992,73.1992,73.1904,73.1904,15639.0
2021-05-04 13:25:00,82.63,82.64,82.63,82.63,17019.0,73.1904,73.1992,73.1904,73.1904,17019.0
2021-05-04 13:30:00,82.64,82.64,82.63,82.63,14851.0,73.1992,73.1992,73.1904,73.1904,14851.0
2021-05-04 13:35:00,82.64,82.64,82.63,82.63,20630.0,73.1992,73.1992,73.1904,73.1904,20630.0
2021-05-04 13:40:00,82.63,82.64,82.63,82.64,16475.0,73.1904,73.1992,73.1904,73.1992,16475.0
2021-05-04 13:45:00,82.63,82.65,82.63,82.64,100955.0,73.1904,73.2081,73.1904,73.1992,100955.0
2021-05-04 13:50:00,82.64,82.64,82.63,82.63,31772.0,73.1992,73.1992,73.1904,73.1904,31772.0
2021-05-04 13:55:00,82.63,82.64,82.63,82.63,36491.0,73.1904,73.1992,73.1904,73.1904,36491.0
2021-05-04 14:00:00,82.63,82.64,82.63,82.64,82705.0,73.1904,73.1992,73.1904,73.1992,82705.0
2021-05-04 14:05:00,82.64,82.64,82.63,82.63,15801.0,73.1992,73.1992,73.1904,73.1904,15801.0
2021-05-04 14:10:00,82.64,82.64,82.63,82.64,19858.0,73.1992,73.1992,73.1904,73.1992,19858.0
2021-05-04 14:15:00,82.64,82.64,82.63,82.64,53571.0,73.1992,73.1992,73.1904,73.1992,53571.0
2021-05-04 14:20:00,82.64,82.64,82.63,82.64,29177.0,73.1992,73.1992,73.1904,73.1992,29177.0
2021-05-04 14:25:00,82.63,82.64,82.63,82.64,29615.0,73.1904,73.1992,73.1904,73.1992,29615.0
2021-05-04 14:30:00,82.63,82.64,82.63,82.64,16826.0,73.1904,73.1992,73.1904,73.1992,16826.0
2021-05-04 14:35:00,82.64,82.64,82.63,82.64,51855.0,73.1992,73.1992,73.1904,73.1992,51855.0
2021-05-04 14:40:00,82.64,82.65,82.63,82.65,21806.0,73.1992,73.2081,73.1904,73.2081,21806.0
2021-05-04 14:45:00,82.64,82.65,82.64,82.65,26604.0,73.1992,73.2081,73.1992,73.2081,26604.0
2021-05-04 14:50:00,82.64,82.65,82.64,82.64,33961.0,73.1992,73.2081,73.1992,73.1992,33961.0
2021-05-04 14:55:00,82.64,82.65,82.64,82.65,35135.0,73.1992,73.2081,73.1992,73.2081,35135.0
2021-05-04 15:00:00,82.64,82.65,82.63,82.63,45489.0,73.1992,73.2081,73.1904,73.1904,45489.0
2021-05-04 15:05:00,82.64,82.64,82.63,82.63,31638.0,73.1992,73.1992,73.1904,73.1904,31638.0
2021-05-04 15:10:00,82.63,82.64,82.63,82.63,37711.0,73.1904,73.1992,73.1904,73.1904,37711.0
2021-05-04 15:15:00,82.63,82.64,82.63,82.63,30182.0,73.1904,73.1992,73.1904,73.1904,30182.0
2021-05-04 15:20:00,82.64,82.64,82.63,82.63,46945.0,73.1992,73.1992,73.1904,73.1904,46945.0
2021-05-04 15:25:00,82.63,82.64,82.63,82.63,49121.0,73.1904,73.1992,73.1904,73.1904,49121.0
2021-05-04 15:30:00,82.63,82.64,82.63,82.63,94174.0,73.1904,73.1992,73.1904,73.1904,94174.0
2021-05-04 15:35:00,82.63,82.64,82.63,82.63,120733.0,73.1904,73.1992,73.1904,73.1904,120733.0
2021-05-04 15:40:00,82.63,82.64,82.63,82.63,141933.0,73.1904,73.1992,73.1904,73.1904,141933.0
2021-05-04 15:45:00,82.63,82.64,82.62,82.62,276999.0,73.1904,73.1992,73.1815,73.1815,276999.0
2021-05-04 15:50:00,82.62,82.63,82.62,82.62,148594.0,73.1815,73.1904,73.1815,73.1815,148594.0
2021-05-04 15:55:00,82.62,82.63,82.62,82.63,260994.0,73.1815,73.1904,73.1815,73.1904,260994.0
2021-05-05 09:30:00,82.62,82.64,82.61,82.63,46456.0,73.1815,73.1992,73.1727,73.1904,46456.0
2021-05-05 09:35:00,82.64,82.65,82.63,82.64,105469.0,73.1992,73.2081,73.1904,73.1992,105469.0
2021-05-05 09:40:00,82.65,82.65,82.64,82.65,5142.0,73.2081,73.2081,73.1992,73.2081,5142.0
2021-05-05 09:45:00,82.64,82.65,82.63,82.64,30694.0,73.1992,73.2081,73.1904,73.1992,30694.0
2021-05-05 09:50:00,82.64,82.64,82.63,82.64,15034.0,73.1992,73.1992,73.1904,73.1992,15034.0
2021-05-05 09:55:00,82.64,82.64,82.63,82.64,11106.0,73.1992,73.1992,73.1904,73.1992,11106.0
2021-05-05 10:00:00,82.64,82.64,82.63,82.64,9111.0,73.1992,73.1992,73.1904,73.1992,9111.0
2021-05-05 10:05:00,82.64,82.64,82.63,82.64,22434.0,73.1992,73.1992,73.1904,73.1992,22434.0
2021-05-05 10:10:00,82.63,82.64,82.63,82.64,8159.0,73.1904,73.1992,73.1904,73.1992,8159.0
2021-05-05 10:15:00,82.63,82.64,82.63,82.63,27607.0,73.1904,73.1992,73.1904,73.1904,27607.0
2021-05-05 10:20:00,82.63,82.64,82.63,82.63,4573.0,73.1904,73.1992,73.1904,73.1904,4573.0
2021-05-05 10:25:00,82.63,82.64,82.62,82.62,43983.0,73.1904,73.1992,73.1815,73.1815,43983.0
2021-05-05 10:30:00,82.63,82.64,82.62,82.64,7053.0,73.1904,73.1992,73.1815,73.1992,7053.0
2021-05-05 10:35:00,82.63,82.65,82.63,82.64,24920.0,73.1904,73.2081,73.1904,73.1992,24920.0
2021-05-05 10:40:00,82.65,82.65,82.64,82.65,10241.0,73.2081,73.2081,73.1992,73.2081,10241.0
2021-05-05 10:45:00,82.64,82.66,82.64,82.65,20742.0,73.1992,73.217,73.1992,73.2081,20742.0
2021-05-05 10:50:00,82.65,82.66,82.65,82.65,5554.0,73.2081,73.217,73.2081,73.2081,5554.0
2021-05-05 10:55:00,82.66,82.67,82.65,82.66,15188.0,73.217,73.2258,73.2081,73.217,15188.0
2021-05-05 11:00:00,82.67,82.67,82.66,82.66,7860.0,73.2258,73.2258,73.217,73.217,7860.0
2021-05-05 11:05:00,82.66,82.67,82.66,82.67,18273.0,73.217,73.2258,73.217,73.2258,18273.0
2021-05-05 11:10:00,82.66,82.67,82.65,82.65,18551.0,73.217,73.2258,73.2081,73.2081,18551.0
2021-05-05 11:15:00,82.65,82.66,82.65,82.66,21627.0,73.2081,73.217,73.2081,73.217,21627.0
2021-05-05 11:20:00,82.66,82.66,82.65,82.65,6904.0,73.217,73.217,73.2081,73.2081,6904.0
2021-05-05 11:25:00,82.66,82.66,82.65,82.65,28119.0,73.217,73.217,73.2081,73.2081,28119.0
2021-05-05 11:30:00,82.65,82.66,82.65,82.66,16816.0,73.2081,73.217,73.2081,73.217,16816.0
2021-05-05 11:35:00,82.66,82.66,82.65,82.66,29183.0,73.217,73.217,73.2081,73.217,29183.0
2021-05-05 11:40:00,82.65,82.66,82.65,82.66,25574.0,73.2081,73.217,73.2081,73.217,25574.0
2021-05-05 11:45:00,82.66,82.66,82.65,82.66,15787.0,73.217,73.217,73.2081,73.217,15787.0
2021-05-05 11:50:00,82.66,82.66,82.65,82.66,10805.0,73.217,73.217,73.2081,73.217,10805.0
2021-05-05 11:55:00,82.66,82.67,82.65,82.66,44627.0,73.217,73.2258,73.2081,73.217,44627.0
2021-05-05 12:00:00,82.66,82.66,82.65,82.66,9596.0,73.217,73.217,73.2081,73.217,9596.0
2021-05-05 12:05:00,82.66,82.66,82.65,82.66,107774.0,73.217,73.217,73.2081,73.217,107774.0
2021-05-05 12:10:00,82.66,82.66,82.65,82.66,33897.0,73.217,73.217,73.2081,73.217,33897.0
2021-05-05 12:15:00,82.66,82.67,82.65,82.66,78239.0,73.217,73.2258,73.2081,73.217,78239.0
2021-05-05 12:20:00,82.66,82.66,82.65,82.66,39736.0,73.217,73.217,73.2081,73.217,39736.0
2021-05-05 12:25:00,82.66,82.67,82.65,82.66,9347.0,73.217,73.2258,73.2081,73.217,9347.0
2021-05-05 12:30:00,82.66,82.67,82.66,82.67,6955.0,73.217,73.2258,73.217,73.2258,6955.0
2021-05-05 12:35:00,82.66,82.67,82.66,82.66,13178.0,73.217,73.2258,73.217,73.217,13178.0
2021-05-05 12:40:00,82.66,82.67,82.66,82.66,12360.0,73.217,73.2258,73.217,73.217,12360.0
2021-05-05 12:45:00,82.66,82.67,82.65,82.66,50938.0,73.217,73.2258,73.2081,73.217,50938.0
2021-05-05 12:50:00,82.66,82.66,82.65,82.66,7731.0,73.217,73.217,73.2081,73.217,7731.0
2021-05-05 12:55:00,82.66,82.67,82.65,82.66,11585.0,73.217,73.2258,73.2081,73.217,11585.0
2021-05-05 13:00:00,82.66,82.67,82.66,82.66,28150.0,73.217,73.2258,73.217,73.217,28150.0
2021-05-05 13:05:00,82.66,82.67,82.66,82.66,11487.0,73.217,73.2258,73.217,73.217,11487.0
2021-05-05 13:10:00,82.66,82.67,82.66,82.66,10740.0,73.217,73.2258,73.217,73.217,10740.0
2021-05-05 13:15:00,82.66,82.67,82.66,82.66,26713.0,73.217,73.2258,73.217,73.217,26713.0
2021-05-05 13:20:00,82.66,82.67,82.66,82.66,21989.0,73.217,73.2258,73.217,73.217,21989.0
2021-05-05 13:25:00,82.66,82.67,82.66,82.67,12334.0,73.217,73.2258,73.217,73.2258,12334.0
2021-05-05 13:30:00,82.67,82.67,82.66,82.67,17166.0,73.2258,73.2258,73.217,73.2258,17166.0
2021-05-05 13:35:00,82.67,82.67,82.66,82.67,39310.0,73.2258,73.2258,73.217,73.2258,39310.0
2021-05-05 13:40:00,82.67,82.68,82.66,82.68,33645.0,73.2258,73.2347,73.217,73.2347,33645.0
2021-05-05 13:45:00,82.67,82.68,82.66,82.67,12464.0,73.2258,73.2347,73.217,73.2258,12464.0
2021-05-05 13:50:00,82.67,82.68,82.66,82.68,13870.0,73.2258,73.2347,73.217,73.2347,13870.0
2021-05-05 13:55:00,82.67,82.68,82.67,82.67,12163.0,73.2258,73.2347,73.2258,73.2258,12163.0
2021-05-05 14:00:00,82.67,82.68,82.66,82.67,28746.0,73.2258,73.2347,73.217,73.2258,28746.0
2021-05-05 14:05:00,82.67,82.67,82.66,82.67,13182.0,73.2258,73.2258,73.217,73.2258,13182.0
2021-05-05 14:10:00,82.66,82.67,82.66,82.66,11666.0,73.217,73.2258,73.217,73.217,11666.0
2021-05-05 14:15:00,82.66,82.67,82.66,82.66,18509.0,73.217,73.2258,73.217,73.217,18509.0
2021-05-05 14:20:00,82.66,82.67,82.66,82.66,33137.0,73.217,73.2258,73.217,73.217,33137.0
2021-05-05 14:25:00,82.66,82.67,82.66,82.67,18217.0,73.217,73.2258,73.217,73.2258,18217.0
2021-05-05 14:30:00,82.67,82.67,82.66,82.66,20573.0,73.2258,73.2258,73.217,73.217,20573.0
2021-05-05 14:35:00,82.66,82.68,82.66,82.67,90929.0,73.217,73.2347,73.217,73.2258,90929.0
2021-05-05 14:40:00,82.67,82.68,82.67,82.67,11477.0,73.2258,73.2347,73.2258,73.2258,11477.0
2021-05-05 14:45:00,82.67,82.68,82.67,82.67,15313.0,73.2258,73.2347,73.2258,73.2258,15313.0
2021-05-05 14:50:00,82.67,82.68,82.67,82.67,9673.0,73.2258,73.2347,73.2258,73.2258,9673.0
2021-05-05 14:55:00,82.67,82.68,82.67,82.67,20432.0,73.2258,73.2347,73.2258,73.2258,20432.0
2021-05-05 15:00:00,82.67,82.68,82.67,82.68,36426.0,73.2258,73.2347,73.2258,73.2347,36426.0
2021-05-05 15:05:00,82.68,82.69,82.67,82.68,16627.0,73.2347,73.2435,73.2258,73.2347,16627.0
2021-05-05 15:10:00,82.68,82.68,82.67,82.67,29743.0,73.2347,73.2347,73.2258,73.2258,29743.0
2021-05-05 15:15:00,82.67,82.68,82.67,82.67,30119.0,73.2258,73.2347,73.2258,73.2258,30119.0
2021-05-05 15:20:00,82.67,82.68,82.67,82.67,50337.0,73.2258,73.2347,73.2258,73.2258,50337.0
2021-05-05 15:25:00,82.67,82.68,82.67,82.67,54965.0,73.2258,73.2347,73.2258,73.2258,54965.0
2021-05-05 15:30:00,82.67,82.68,82.67,82.67,67345.0,73.2258,73.2347,73.2258,73.2258,67345.0
2021-05-05 15:35:00,82.67,82.68,82.67,82.67,50753.0,73.2258,73.2347,73.2258,73.2258,50753.0
2021-05-05 15:40:00,82.67,82.68,82.67,82.67,64020.0,73.2258,73.2347,73.2258,73.2258,64020.0
2021-05-05 15:45:00,82.67,82.68,82.67,82.67,184743.0,73.2258,73.2347,73.2258,73.2258,184743.0
2021-05-05 15:50:00,82.67,82.68,82.67,82.67,232656.0,73.2258,73.2347,73.2258,73.2258,232656.0
2021-05-05 15:55:00,82.67,82.68,82.66,82.67,288386.0,73.2258,73.2347,73.217,73.2258,288386.0
2021-05-06 09:30:00,82.7,82.7,82.68,82.7,69967.0,73.2524,73.2524,73.2347,73.2524,69967.0
2021-05-06 09:35:00,82.7,82.7,82.69,82.7,17471.0,73.2524,73.2524,73.2435,73.2524,17471.0
2021-05-06 09:40:00,82.7,82.7,82.69,82.7,12627.0,73.2524,73.2524,73.2435,73.2524,12627.0
2021-05-06 09:45:00,82.7,82.7,82.69,82.69,46156.0,73.2524,73.2524,73.2435,73.2435,46156.0
2021-05-06 09:50:00,82.7,82.7,82.69,82.7,89771.0,73.2524,73.2524,73.2435,73.2524,89771.0
2021-05-06 09:55:00,82.69,82.7,82.69,82.7,14541.0,73.2435,73.2524,73.2435,73.2524,14541.0
2021-05-06 10:00:00,82.7,82.7,82.69,82.7,7481.0,73.2524,73.2524,73.2435,73.2524,7481.0
2021-05-06 10:05:00,82.7,82.7,82.69,82.69,25742.0,73.2524,73.2524,73.2435,73.2435,25742.0
2021-05-06 10:10:00,82.7,82.7,82.69,82.7,12144.0,73.2524,73.2524,73.2435,73.2524,12144.0
2021-05-06 10:15:00,82.7,82.7,82.69,82.69,14258.0,73.2524,73.2524,73.2435,73.2435,14258.0
2021-05-06 10:20:00,82.7,82.7,82.69,82.69,10206.0,73.2524,73.2524,73.2435,73.2435,10206.0
2021-05-06 10:25:00,82.7,82.7,82.69,82.69,7832.0,73.2524,73.2524,73.2435,73.2435,7832.0
2021-05-06 10:30:00,82.69,82.7,82.69,82.69,20559.0,73.2435,73.2524,73.2435,73.2435,20559.0
2021-05-06 10:35:00,82.69,82.7,82.69,82.69,10625.0,73.2435,73.2524,73.2435,73.2435,10625.0
2021-05-06 10:40:00,82.69,82.7,82.69,82.69,46333.0,73.2435,73.2524,73.2435,73.2435,46333.0
2021-05-06 10:45:00,82.69,82.7,82.69,82.7,15644.0,73.2435,73.2524,73.2435,73.2524,15644.0
2021-05-06 10:50:00,82.7,82.7,82.69,82.69,19337.0,73.2524,73.2524,73.2435,73.2435,19337.0
2021-05-06 10:55:00,82.7,82.7,82.69,82.7,13235.0,73.2524,73.2524,73.2435,73.2524,13235.0
2021-05-06 11:00:00,82.7,82.7,82.69,82.7,6654.0,73.2524,73.2524,73.2435,73.2524,6654.0
2021-05-06 11:05:00,82.69,82.7,82.69,82.69,37747.0,73.2435,73.2524,73.2435,73.2435,37747.0
2021-05-06 11:10:00,82.7,82.7,82.69,82.7,26886.0,73.2524,73.2524,73.2435,73.2524,26886.0
2021-05-06 11:15:00,82.7,82.7,82.69,82.7,13088.0,73.2524,73.2524,73.2435,73.2524,13088.0
2021-05-06 11:20:00,82.69,82.7,82.69,82.7,19227.0,73.2435,73.2524,73.2435,73.2524,19227.0
2021-05-06 11:25:00,82.7,82.7,82.69,82.7,13525.0,73.2524,73.2524,73.2435,73.2524,13525.0
2021-05-06 11:30:00,82.7,82.7,82.69,82.69,13359.0,73.2524,73.2524,73.2435,73.2435,13359.0
2021-05-06 11:35:00,82.69,82.7,82.69,82.7,80421.0,73.2435,73.2524,73.2435,73.2524,80421.0
2021-05-06 11:40:00,82.7,82.7,82.69,82.7,32319.0,73.2524,73.2524,73.2435,73.2524,32319.0
2021-05-06 11:45:00,82.7,82.7,82.69,82.69,13359.0,73.2524,73.2524,73.2435,73.2435,13359.0
2021-05-06 11:50:00,82.7,82.7,82.69,82.7,20920.0,73.2524,73.2524,73.2435,73.2524,20920.0
2021-05-06 11:55:00,82.69,82.7,82.69,82.7,10637.0,73.2435,73.2524,73.2435,73.2524,10637.0
2021-05-06 12:00:00,82.7,82.7,82.69,82.69,15543.0,73.2524,73.2524,73.2435,73.2435,15543.0
2021-05-06 12:05:00,82.7,82.7,82.69,82.7,19334.0,73.2524,73.2524,73.2435,73.2524,19334.0
2021-05-06 12:10:00,82.69,82.7,82.69,82.69,38796.0,73.2435,73.2524,73.2435,73.2435,38796.0
2021-05-06 12:15:00,82.7,82.7,82.69,82.7,35249.0,73.2524,73.2524,73.2435,73.2524,35249.0
2021-05-06 12:20:00,82.69,82.7,82.69,82.7,13586.0,73.2435,73.2524,73.2435,73.2524,13586.0
2021-05-06 12:25:00,82.69,82.7,82.69,82.7,13725.0,73.2435,73.2524,73.2435,73.2524,13725.0
2021-05-06 12:30:00,82.7,82.7,82.69,82.7,57670.0,73.2524,73.2524,73.2435,73.2524,57670.0
2021-05-06 12:35:00,82.69,82.7,82.69,82.69,20940.0,73.2435,73.2524,73.2435,73.2435,20940.0
2021-05-06 12:40:00,82.69,82.7,82.69,82.69,9174.0,73.2435,73.2524,73.2435,73.2435,9174.0
2021-05-06 12:45:00,82.69,82.7,82.69,82.7,12787.0,73.2435,73.2524,73.2435,73.2524,12787.0
2021-05-06 12:50:00,82.7,82.7,82.69,82.7,10566.0,73.2524,73.2524,73.2435,73.2524,10566.0
2021-05-06 12:55:00,82.69,82.7,82.69,82.69,13144.0,73.2435,73.2524,73.2435,73.2435,13144.0
2021-05-06 13:00:00,82.7,82.7,82.69,82.69,17480.0,73.2524,73.2524,73.2435,73.2435,17480.0
2021-05-06 13:05:00,82.7,82.7,82.69,82.69,10784.0,73.2524,73.2524,73.2435,73.2435,10784.0
2021-05-06 13:10:00,82.69,82.7,82.69,82.69,7105.0,73.2435,73.2524,73.2435,73.2435,7105.0
2021-05-06 13:15:00,82.69,82.7,82.69,82.69,38696.0,73.2435,73.2524,73.2435,73.2435,38696.0
2021-05-06 13:20:00,82.7,82.7,82.69,82.7,12174.0,73.2524,73.2524,73.2435,73.2524,12174.0
2021-05-06 13:25:00,82.69,82.7,82.69,82.7,18769.0,73.2435,73.2524,73.2435,73.2524,18769.0
2021-05-06 13:30:00,82.7,82.7,82.69,82.7,13383.0,73.2524,73.2524,73.2435,73.2524,13383.0
2021-05-06 13:35:00,82.7,82.7,82.69,82.7,17469.0,73.2524,73.2524,73.2435,73.2524,17469.0
2021-05-06 13:40:00,82.7,82.7,82.69,82.69,13529.0,73.2524,73.2524,73.2435,73.2435,13529.0
2021-05-06 13:45:00,82.7,82.7,82.69,82.69,36273.0,73.2524,73.2524,73.2435,73.2435,36273.0
2021-05-06 13:50:00,82.7,82.7,82.69,82.69,8979.0,73.2524,73.2524,73.2435,73.2435,8979.0
2021-05-06 13:55:00,82.69,82.7,82.69,82.69,12801.0,73.2435,73.2524,73.2435,73.2435,12801.0
2021-05-06 14:00:00,82.69,82.7,82.69,82.7,17038.0,73.2435,73.2524,73.2435,73.2524,17038.0
2021-05-06 14:05:00,82.7,82.7,82.69,82.7,24619.0,73.2524,73.2524,73.2435,73.2524,24619.0
2021-05-06 14:10:00,82.7,82.7,82.69,82.69,102688.0,73.2524,73.2524,73.2435,73.2435,102688.0
2021-05-06 14:15:00,82.69,82.7,82.69,82.69,12859.0,73.2435,73.2524,73.2435,73.2435,12859.0
2021-05-06 14:20:00,82.7,82.7,82.69,82.7,25756.0,73.2524,73.2524,73.2435,73.2524,25756.0
2021-05-06 14:25:00,82.7,82.7,82.69,82.69,32300.0,73.2524,73.2524,73.2435,73.2435,32300.0
2021-05-06 14:30:00,82.69,82.7,82.69,82.69,31330.0,73.2435,73.2524,73.2435,73.2435,31330.0
2021-05-06 14:35:00,82.69,82.7,82.69,82.7,11276.0,73.2435,73.2524,73.2435,73.2524,11276.0
2021-05-06 14:40:00,82.7,82.7,82.69,82.69,13797.0,73.2524,73.2524,73.2435,73.2435,13797.0
2021-05-06 14:45:00,82.69,82.7,82.69,82.7,18304.0,73.2435,73.2524,73.2435,73.2524,18304.0
2021-05-06 14:50:00,82.7,82.7,82.69,82.7,14011.0,73.2524,73.2524,73.2435,73.2524,14011.0
2021-05-06 14:55:00,82.69,82.71,82.69,82.7,44701.0,73.2435,73.2612,73.2435,73.2524,44701.0
2021-05-06 15:00:00,82.7,82.71,82.7,82.7,32370.0,73.2524,73.2612,73.2524,73.2524,32370.0
2021-05-06 15:05:00,82.71,82.71,82.7,82.7,27366.0,73.2612,73.2612,73.2524,73.2524,27366.0
2021-05-06 15:10:00,82.71,82.71,82.7,82.7,28317.0,73.2612,73.2612,73.2524,73.2524,28317.0
2021-05-06 15:15:00,82.7,82.71,82.7,82.7,29023.0,73.2524,73.2612,73.2524,73.2524,29023.0
2021-05-06 15:20:00,82.7,82.71,82.7,82.7,46797.0,73.2524,73.2612,73.2524,73.2524,46797.0
2021-05-06 15:25:00,82.7,82.71,82.7,82.7,23234.0,73.2524,73.2612,73.2524,73.2524,23234.0
2021-05-06 15:30:00,82.7,82.71,82.7,82.7,50909.0,73.2524,73.2612,73.2524,73.2524,50909.0
2021-05-06 15:35:00,82.7,82.71,82.7,82.7,70907.0,73.2524,73.2612,73.2524,73.2524,70907.0
2021-05-06 15:40:00,82.7,82.71,82.7,82.7,74192.0,73.2524,73.2612,73.2524,73.2524,74192.0
2021-05-06 15:45:00,82.7,82.71,82.7,82.7,188240.0,73.2524,73.2612,73.2524,73.2524,188240.0
2021-05-06 15:50:00,82.7,82.71,82.7,82.7,292306.0,73.2524,73.2612,73.2524,73.2524,292306.0
2021-05-06 15:55:00,82.7,82.72,82.7,82.7,314315.0,73.2524,73.2701,73.2524,73.2524,314315.0
2021-05-07 09:30:00,82.77,82.78,82.77,82.77,52153.0,73.3144,73.3232,73.3144,73.3144,52153.0
2021-05-07 09:35:00,82.77,82.78,82.76,82.78,20672.0,73.3144,73.3232,73.3055,73.3232,20672.0
2021-05-07 09:40:00,82.78,82.78,82.76,82.78,16334.0,73.3232,73.3232,73.3055,73.3232,16334.0
2021-05-07 09:45:00,82.77,82.8,82.77,82.8,15809.0,73.3144,73.341,73.3144,73.341,15809.0
2021-05-07 09:50:00,82.8,82.8,82.79,82.79,8300.0,73.341,73.341,73.3321,73.3321,8300.0
2021-05-07 09:55:00,82.8,82.8,82.79,82.8,17622.0,73.341,73.341,73.3321,73.341,17622.0
2021-05-07 10:00:00,82.8,82.81,82.79,82.8,36711.0,73.341,73.3498,73.3321,73.341,36711.0
2021-05-07 10:05:00,82.81,82.81,82.8,82.81,9784.0,73.3498,73.3498,73.341,73.3498,9784.0
2021-05-07 10:10:00,82.8,82.81,82.8,82.81,10558.0,73.341,73.3498,73.341,73.3498,10558.0
2021-05-07 10:15:00,82.81,82.82,82.8,82.81,23342.0,73.3498,73.3587,73.341,73.3498,23342.0
2021-05-07 10:20:00,82.82,82.83,82.81,82.83,26929.0,73.3587,73.3675,73.3498,73.3675,26929.0
2021-05-07 10:25:00,82.83,82.83,82.81,82.81,42844.0,73.3675,73.3675,73.3498,73.3498,42844.0
2021-05-07 10:30:00,82.82,82.82,82.81,82.81,11868.0,73.3587,73.3587,73.3498,73.3498,11868.0
2021-05-07 10:35:00,82.81,82.82,82.79,82.8,15895.0,73.3498,73.3587,73.3321,73.341,15895.0
2021-05-07 10:40:00,82.79,82.8,82.78,82.79,23527.0,73.3321,73.341,73.3232,73.3321,23527.0
2021-05-07 10:45:00,82.8,82.8,82.78,82.78,14395.0,73.341,73.341,73.3232,73.3232,14395.0
2021-05-07 10:50:00,82.78,82.79,82.78,82.79,16066.0,73.3232,73.3321,73.3232,73.3321,16066.0
2021-05-07 10:55:00,82.79,82.79,82.78,82.79,9249.0,73.3321,73.3321,73.3232,73.3321,9249.0
2021-05-07 11:00:00,82.79,82.8,82.78,82.8,33315.0,73.3321,73.341,73.3232,73.341,33315.0
2021-05-07 11:05:00,82.79,82.8,82.79,82.8,39425.0,73.3321,73.341,73.3321,73.341,39425.0
2021-05-07 11:10:00,82.8,82.8,82.79,82.8,14664.0,73.341,73.341,73.3321,73.341,14664.0
2021-05-07 11:15:00,82.79,82.8,82.79,82.79,11481.0,73.3321,73.341,73.3321,73.3321,11481.0
2021-05-07 11:20:00,82.79,82.8,82.79,82.79,25295.0,73.3321,73.341,73.3321,73.3321,25295.0
2021-05-07 11:25:00,82.79,82.8,82.78,82.79,39024.0,73.3321,73.341,73.3232,73.3321,39024.0
2021-05-07 11:30:00,82.78,82.79,82.78,82.78,10310.0,73.3232,73.3321,73.3232,73.3232,10310.0
2021-05-07 11:35:00,82.79,82.79,82.78,82.78,6014.0,73.3321,73.3321,73.3232,73.3232,6014.0
2021-05-07 11:40:00,82.78,82.79,82.78,82.79,4891.0,73.3232,73.3321,73.3232,73.3321,4891.0
2021-05-07 11:45:00,82.78,82.79,82.78,82.78,4864.0,73.3232,73.3321,73.3232,73.3232,4864.0
2021-05-07 11:50:00,82.79,82.79,82.78,82.78,15247.0,73.3321,73.3321,73.3232,73.3232,15247.0
2021-05-07 11:55:00,82.78,82.79,82.77,82.77,34789.0,73.3232,73.3321,73.3144,73.3144,34789.0
2021-05-07 12:00:00,82.77,82.78,82.77,82.77,12886.0,73.3144,73.3232,73.3144,73.3144,12886.0
2021-05-07 12:05:00,82.77,82.78,82.77,82.77,9852.0,73.3144,73.3232,73.3144,73.3144,9852.0
2021-05-07 12:10:00,82.78,82.78,82.77,82.78,9964.0,73.3232,73.3232,73.3144,73.3232,9964.0
2021-05-07 12:15:00,82.77,82.78,82.77,82.77,17032.0,73.3144,73.3232,73.3144,73.3144,17032.0
2021-05-07 12:20:00,82.77,82.78,82.77,82.77,14365.0,73.3144,73.3232,73.3144,73.3144,14365.0
2021-05-07 12:25:00,82.77,82.78,82.77,82.78,21686.0,73.3144,73.3232,73.3144,73.3232,21686.0
2021-05-07 12:30:00,82.77,82.78,82.76,82.76,13852.0,73.3144,73.3232,73.3055,73.3055,13852.0
2021-05-07 12:35:00,82.76,82.77,82.75,82.75,15316.0,73.3055,73.3144,73.2967,73.2967,15316.0
2021-05-07 12:40:00,82.75,82.76,82.75,82.76,25165.0,73.2967,73.3055,73.2967,73.3055,25165.0
2021-05-07 12:45:00,82.75,82.76,82.75,82.76,20398.0,73.2967,73.3055,73.2967,73.3055,20398.0
2021-05-07 12:50:00,82.76,82.76,82.75,82.76,23387.0,73.3055,73.3055,73.2967,73.3055,23387.0
2021-05-07 12:55:00,82.76,82.77,82.75,82.77,36610.0,73.3055,73.3144,73.2967,73.3144,36610.0
2021-05-07 13:00:00,82.77,82.77,82.76,82.76,47192.0,73.3144,73.3144,73.3055,73.3055,47192.0
2021-05-07 13:05:00,82.76,82.77,82.76,82.76,17255.0,73.3055,73.3144,73.3055,73.3055,17255.0
2021-05-07 13:10:00,82.76,82.77,82.76,82.76,16858.0,73.3055,73.3144,73.3055,73.3055,16858.0
2021-05-07 13:15:00,82.77,82.77,82.76,82.77,12424.0,73.3144,73.3144,73.3055,73.3144,12424.0
2021-05-07 13:20:00,82.76,82.77,82.75,82.76,15948.0,73.3055,73.3144,73.2967,73.3055,15948.0
2021-05-07 13:25:00,82.76,82.76,82.75,82.76,7077.0,73.3055,73.3055,73.2967,73.3055,7077.0
2021-05-07 13:30:00,82.76,82.76,82.75,82.76,14309.0,73.3055,73.3055,73.2967,73.3055,14309.0
2021-05-07 13:35:00,82.75,82.76,82.75,82.75,10089.0,73.2967,73.3055,73.2967,73.2967,10089.0
2021-05-07 13:40:00,82.75,82.76,82.75,82.75,14257.0,73.2967,73.3055,73.2967,73.2967,14257.0
2021-05-07 13:45:00,82.75,82.76,82.75,82.76,18676.0,73.2967,73.3055,73.2967,73.3055,18676.0
2021-05-07 13:50:00,82.76,82.76,82.75,82.76,11419.0,73.3055,73.3055,73.2967,73.3055,11419.0
2021-05-07 13:55:00,82.76,82.76,82.75,82.75,19790.0,73.3055,73.3055,73.2967,73.2967,19790.0
2021-05-07 14:00:00,82.75,82.76,82.75,82.75,61134.0,73.2967,73.3055,73.2967,73.2967,61134.0
2021-05-07 14:05:00,82.75,82.76,82.75,82.76,14955.0,73.2967,73.3055,73.2967,73.3055,14955.0
2021-05-07 14:10:00,82.76,82.76,82.75,82.76,17984.0,73.3055,73.3055,73.2967,73.3055,17984.0
2021-05-07 14:15:00,82.76,82.76,82.75,82.76,12729.0,73.3055,73.3055,73.2967,73.3055,12729.0
2021-05-07 14:20:00,82.76,82.76,82.75,82.76,23519.0,73.3055,73.3055,73.2967,73.3055,23519.0
2021-05-07 14:25:00,82.76,82.76,82.75,82.76,22446.0,73.3055,73.3055,73.2967,73.3055,22446.0
2021-05-07 14:30:00,82.76,82.76,82.75,82.76,13020.0,73.3055,73.3055,73.2967,73.3055,13020.0
2021-05-07 14:35:00,82.76,82.76,82.75,82.76,27067.0,73.3055,73.3055,73.2967,73.3055,27067.0
2021-05-07 14:40:00,82.75,82.77,82.75,82.77,56903.0,73.2967,73.3144,73.2967,73.3144,56903.0
2021-05-07 14:45:00,82.76,82.77,82.76,82.76,11167.0,73.3055,73.3144,73.3055,73.3055,11167.0
2021-05-07 14:50:00,82.77,82.77,82.76,82.76,17127.0,73.3144,73.3144,73.3055,73.3055,17127.0
2021-05-07 14:55:00,82.76,82.77,82.76,82.76,18830.0,73.3055,73.3144,73.3055,73.3055,18830.0
2021-05-07 15:00:00,82.76,82.77,82.76,82.76,45455.0,73.3055,73.3144,73.3055,73.3055,45455.0
2021-05-07 15:05:00,82.76,82.77,82.76,82.77,38988.0,73.3055,73.3144,73.3055,73.3144,38988.0
2021-05-07 15:10:00,82.77,82.77,82.76,82.76,48191.0,73.3144,73.3144,73.3055,73.3055,48191.0
2021-05-07 15:15:00,82.76,82.77,82.76,82.76,40284.0,73.3055,73.3144,73.3055,73.3055,40284.0
2021-05-07 15:20:00,82.76,82.77,82.76,82.76,49186.0,73.3055,73.3144,73.3055,73.3055,49186.0
2021-05-07 15:25:00,82.76,82.77,82.76,82.76,48213.0,73.3055,73.3144,73.3055,73.3055,48213.0
2021-05-07 15:30:00,82.76,82.77,82.76,82.76,94700.0,73.3055,73.3144,73.3055,73.3055,94700.0
2021-05-07 15:35:00,82.76,82.77,82.75,82.75,117119.0,73.3055,73.3144,73.2967,73.2967,117119.0
2021-05-07 15:40:00,82.75,82.76,82.75,82.76,99560.0,73.2967,73.3055,73.2967,73.3055,99560.0
2021-05-07 15:45:00,82.75,82.76,82.74,82.74,131997.0,73.2967,73.3055,73.2878,73.2878,131997.0
2021-05-07 15:50:00,82.74,82.75,82.74,82.75,131907.0,73.2878,73.2967,73.2878,73.2967,131907.0
2021-05-07 15:55:00,82.75,82.75,82.74,82.75,234028.0,73.2967,73.2967,73.2878,73.2967,234028.0
2021-05-10 09:30:00,82.76,82.77,82.74,82.74,64538.0,73.3055,73.3144,73.2878,73.2878,64538.0
2021-05-10 09:35:00,82.75,82.75,82.74,82.74,5688.0,73.2967,73.2967,73.2878,73.2878,5688.0
2021-05-10 09:40:00,82.74,82.76,82.74,82.75,28775.0,73.2878,73.3055,73.2878,73.2967,28775.0
2021-05-10 09:45:00,82.76,82.76,82.75,82.75,24728.0,73.3055,73.3055,73.2967,73.2967,24728.0
2021-05-10 09:50:00,82.75,82.77,82.75,82.77,62813.0,73.2967,73.3144,73.2967,73.3144,62813.0
2021-05-10 09:55:00,82.76,82.77,82.76,82.76,15386.0,73.3055,73.3144,73.3055,73.3055,15386.0
2021-05-10 10:00:00,82.77,82.77,82.76,82.76,16341.0,73.3144,73.3144,73.3055,73.3055,16341.0
2021-05-10 10:05:00,82.76,82.77,82.76,82.76,14149.0,73.3055,73.3144,73.3055,73.3055,14149.0
2021-05-10 10:10:00,82.77,82.77,82.76,82.76,52377.0,73.3144,73.3144,73.3055,73.3055,52377.0
2021-05-10 10:15:00,82.77,82.77,82.76,82.77,8041.0,73.3144,73.3144,73.3055,73.3144,8041.0
2021-05-10 10:20:00,82.77,82.77,82.76,82.77,4046.0,73.3144,73.3144,73.3055,73.3144,4046.0
2021-05-10 10:25:00,82.77,82.77,82.76,82.77,3594.0,73.3144,73.3144,73.3055,73.3144,3594.0
2021-05-10 10:30:00,82.77,82.77,82.76,82.77,5025.0,73.3144,73.3144,73.3055,73.3144,5025.0
2021-05-10 10:35:00,82.77,82.77,82.76,82.76,1850.0,73.3144,73.3144,73.3055,73.3055,1850.0
2021-05-10 10:40:00,82.77,82.77,82.76,82.77,3888.0,73.3144,73.3144,73.3055,73.3144,3888.0
2021-05-10 10:45:00,82.77,82.77,82.76,82.77,14104.0,73.3144,73.3144,73.3055,73.3144,14104.0
2021-05-10 10:50:00,82.76,82.77,82.76,82.76,25698.0,73.3055,73.3144,73.3055,73.3055,25698.0
2021-05-10 10:55:00,82.77,82.77,82.76,82.77,7443.0,73.3144,73.3144,73.3055,73.3144,7443.0
2021-05-10 11:00:00,82.77,82.77,82.76,82.77,3827.0,73.3144,73.3144,73.3055,73.3144,3827.0
2021-05-10 11:05:00,82.77,82.77,82.76,82.77,10287.0,73.3144,73.3144,73.3055,73.3144,10287.0
2021-05-10 11:10:00,82.77,82.77,82.76,82.77,16869.0,73.3144,73.3144,73.3055,73.3144,16869.0
2021-05-10 11:15:00,82.77,82.77,82.76,82.77,27891.0,73.3144,73.3144,73.3055,73.3144,27891.0
2021-05-10 11:20:00,82.77,82.77,82.76,82.77,14853.0,73.3144,73.3144,73.3055,73.3144,14853.0
2021-05-10 11:25:00,82.77,82.77,82.76,82.77,15124.0,73.3144,73.3144,73.3055,73.3144,15124.0
2021-05-10 11:30:00,82.77,82.77,82.76,82.77,9283.0,73.3144,73.3144,73.3055,73.3144,9283.0
2021-05-10 11:35:00,82.77,82.77,82.76,82.77,10922.0,73.3144,73.3144,73.3055,73.3144,10922.0
2021-05-10 11:40:00,82.77,82.77,82.76,82.77,21118.0,73.3144,73.3144,73.3055,73.3144,21118.0
2021-05-10 11:45:00,82.77,82.77,82.76,82.76,9896.0,73.3144,73.3144,73.3055,73.3055,9896.0
2021-05-10 11:50:00,82.76,82.77,82.76,82.77,11236.0,73.3055,73.3144,73.3055,73.3144,11236.0
2021-05-10 11:55:00,82.77,82.77,82.76,82.77,64570.0,73.3144,73.3144,73.3055,73.3144,64570.0
2021-05-10 12:00:00,82.77,82.77,82.76,82.77,20516.0,73.3144,73.3144,73.3055,73.3144,20516.0
2021-05-10 12:05:00,82.77,82.78,82.76,82.78,38089.0,73.3144,73.3232,73.3055,73.3232,38089.0
2021-05-10 12:10:00,82.78,82.78,82.77,82.78,20547.0,73.3232,73.3232,73.3144,73.3232,20547.0
2021-05-10 12:15:00,82.78,82.78,82.77,82.78,18586.0,73.3232,73.3232,73.3144,73.3232,18586.0
2021-05-10 12:20:00,82.78,82.78,82.77,82.77,5217.0,73.3232,73.3232,73.3144,73.3144,5217.0
2021-05-10 12:25:00,82.77,82.78,82.77,82.77,28331.0,73.3144,73.3232,73.3144,73.3144,28331.0
2021-05-10 12:30:00,82.77,82.78,82.76,82.76,24771.0,73.3144,73.3232,73.3055,73.3055,24771.0
2021-05-10 12:35:00,82.77,82.77,82.76,82.77,7472.0,73.3144,73.3144,73.3055,73.3144,7472.0
2021-05-10 12:40:00,82.76,82.77,82.76,82.77,15603.0,73.3055,73.3144,73.3055,73.3144,15603.0
2021-05-10 12:45:00,82.76,82.77,82.76,82.77,5410.0,73.3055,73.3144,73.3055,73.3144,5410.0
2021-05-10 12:50:00,82.77,82.77,82.76,82.76,4301.0,73.3144,73.3144,73.3055,73.3055,4301.0
2021-05-10 12:55:00,82.76,82.77,82.76,82.76,5538.0,73.3055,73.3144,73.3055,73.3055,5538.0
2021-05-10 13:00:00,82.77,82.77,82.76,82.76,5990.0,73.3144,73.3144,73.3055,73.3055,5990.0
2021-05-10 13:05:00,82.76,82.77,82.76,82.77,10114.0,73.3055,73.3144,73.3055,73.3144,10114.0
2021-05-10 13:10:00,82.76,82.77,82.76,82.76,6361.0,73.3055,73.3144,73.3055,73.3055,6361.0
2021-05-10 13:15:00,82.77,82.77,82.76,82.77,4748.0,73.3144,73.3144,73.3055,73.3144,4748.0
2021-05-10 13:20:00,82.77,82.77,82.75,82.75,53185.0,73.3144,73.3144,73.2967,73.2967,53185.0
2021-05-10 13:25:00,82.75,82.76,82.75,82.76,10344.0,73.2967,73.3055,73.2967,73.3055,10344.0
2021-05-10 13:30:00,82.75,82.76,82.75,82.75,24362.0,73.2967,73.3055,73.2967,73.2967,24362.0
2021-05-10 13:35:00,82.75,82.76,82.75,82.75,13308.0,73.2967,73.3055,73.2967,73.2967,13308.0
2021-05-10 13:40:00,82.75,82.76,82.74,82.75,45529.0,73.2967,73.3055,73.2878,73.2967,45529.0
2021-05-10 13:45:00,82.75,82.75,82.74,82.74,19147.0,73.2967,73.2967,73.2878,73.2878,19147.0
2021-05-10 13:50:00,82.75,82.75,82.74,82.75,8804.0,73.2967,73.2967,73.2878,73.2967,8804.0
2021-05-10 13:55:00,82.75,82.75,82.74,82.75,20426.0,73.2967,73.2967,73.2878,73.2967,20426.0
2021-05-10 14:00:00,82.75,82.75,82.74,82.75,3778.0,73.2967,73.2967,73.2878,73.2967,3778.0
2021-05-10 14:05:00,82.75,82.75,82.74,82.74,23270.0,73.2967,73.2967,73.2878,73.2878,23270.0
2021-05-10 14:10:00,82.74,82.75,82.74,82.75,6016.0,73.2878,73.2967,73.2878,73.2967,6016.0
2021-05-10 14:15:00,82.74,82.75,82.74,82.75,38534.0,73.2878,73.2967,73.2878,73.2967,38534.0
2021-05-10 14:20:00,82.75,82.75,82.74,82.75,38532.0,73.2967,73.2967,73.2878,73.2967,38532.0
2021-05-10 14:25:00,82.75,82.75,82.74,82.74,9348.0,73.2967,73.2967,73.2878,73.2878,9348.0
2021-05-10 14:30:00,82.75,82.75,82.74,82.75,14404.0,73.2967,73.2967,73.2878,73.2967,14404.0
2021-05-10 14:35:00,82.74,82.75,82.74,82.74,13159.0,73.2878,73.2967,73.2878,73.2878,13159.0
2021-05-10 14:40:00,82.74,82.75,82.74,82.75,14355.0,73.2878,73.2967,73.2878,73.2967,14355.0
2021-05-10 14:45:00,82.74,82.75,82.74,82.74,3285.0,73.2878,73.2967,73.2878,73.2878,3285.0
2021-05-10 14:50:00,82.74,82.75,82.74,82.74,7268.0,73.2878,73.2967,73.2878,73.2878,7268.0
2021-05-10 14:55:00,82.75,82.75,82.74,82.75,10046.0,73.2967,73.2967,73.2878,73.2967,10046.0
2021-05-10 15:00:00,82.74,82.75,82.73,82.74,45634.0,73.2878,73.2967,73.279,73.2878,45634.0
2021-05-10 15:05:00,82.74,82.74,82.73,82.73,16977.0,73.2878,73.2878,73.279,73.279,16977.0
2021-05-10 15:10:00,82.73,82.74,82.73,82.74,12496.0,73.279,73.2878,73.279,73.2878,12496.0
2021-05-10 15:15:00,82.73,82.74,82.73,82.73,9319.0,73.279,73.2878,73.279,73.279,9319.0
2021-05-10 15:20:00,82.73,82.74,82.73,82.74,13431.0,73.279,73.2878,73.279,73.2878,13431.0
2021-05-10 15:25:00,82.74,82.74,82.73,82.74,32835.0,73.2878,73.2878,73.279,73.2878,32835.0
2021-05-10 15:30:00,82.73,82.74,82.73,82.74,20997.0,73.279,73.2878,73.279,73.2878,20997.0
2021-05-10 15:35:00,82.73,82.74,82.73,82.74,16521.0,73.279,73.2878,73.279,73.2878,16521.0
2021-05-10 15:40:00,82.73,82.74,82.73,82.74,18374.0,73.279,73.2878,73.279,73.2878,18374.0
2021-05-10 15:45:00,82.74,82.74,82.73,82.74,19577.0,73.2878,73.2878,73.279,73.2878,19577.0
2021-05-10 15:50:00,82.74,82.74,82.73,82.74,19152.0,73.2878,73.2878,73.279,73.2878,19152.0
2021-05-10 15:55:00,82.74,82.74,82.73,82.74,49603.0,73.2878,73.2878,73.279,73.2878,49603.0
2021-05-11 09:30:00,82.7,82.7,82.67,82.67,105568.0,73.2524,73.2524,73.2258,73.2258,105568.0
2021-05-11 09:35:00,82.68,82.68,82.67,82.67,41397.0,73.2347,73.2347,73.2258,73.2258,41397.0
2021-05-11 09:40:00,82.67,82.68,82.67,82.68,48821.0,73.2258,73.2347,73.2258,73.2347,48821.0
2021-05-11 09:45:00,82.68,82.69,82.67,82.68,132371.0,73.2347,73.2435,73.2258,73.2347,132371.0
2021-05-11 09:50:00,82.69,82.69,82.68,82.69,6710.0,73.2435,73.2435,73.2347,73.2435,6710.0
2021-05-11 09:55:00,82.69,82.7,82.68,82.69,11787.0,73.2435,73.2524,73.2347,73.2435,11787.0
2021-05-11 10:00:00,82.69,82.71,82.69,82.7,418163.0,73.2435,73.2612,73.2435,73.2524,418163.0
2021-05-11 10:05:00,82.7,82.7,82.69,82.7,10730.0,73.2524,73.2524,73.2435,73.2524,10730.0
2021-05-11 10:10:00,82.7,82.7,82.69,82.69,28765.0,73.2524,73.2524,73.2435,73.2435,28765.0
2021-05-11 10:15:00,82.69,82.7,82.69,82.69,28232.0,73.2435,73.2524,73.2435,73.2435,28232.0
2021-05-11 10:20:00,82.69,82.7,82.69,82.7,13928.0,73.2435,73.2524,73.2435,73.2524,13928.0
2021-05-11 10:25:00,82.69,82.7,82.69,82.69,92936.0,73.2435,73.2524,73.2435,73.2435,92936.0
2021-05-11 10:30:00,82.69,82.7,82.69,82.69,25699.0,73.2435,73.2524,73.2435,73.2435,25699.0
2021-05-11 10:35:00,82.7,82.7,82.69,82.69,114510.0,73.2524,73.2524,73.2435,73.2435,114510.0
2021-05-11 10:40:00,82.69,82.7,82.69,82.7,73414.0,73.2435,73.2524,73.2435,73.2524,73414.0
2021-05-11 10:45:00,82.69,82.7,82.69,82.69,14284.0,73.2435,73.2524,73.2435,73.2435,14284.0
2021-05-11 10:50:00,82.7,82.7,82.68,82.69,20238.0,73.2524,73.2524,73.2347,73.2435,20238.0
2021-05-11 10:55:00,82.69,82.69,82.68,82.68,19036.0,73.2435,73.2435,73.2347,73.2347,19036.0
2021-05-11 11:00:00,82.68,82.69,82.68,82.68,11832.0,73.2347,73.2435,73.2347,73.2347,11832.0
2021-05-11 11:05:00,82.68,82.69,82.67,82.67,31770.0,73.2347,73.2435,73.2258,73.2258,31770.0
2021-05-11 11:10:00,82.67,82.68,82.67,82.67,10014.0,73.2258,73.2347,73.2258,73.2258,10014.0
2021-05-11 11:15:00,82.67,82.68,82.67,82.67,24548.0,73.2258,73.2347,73.2258,73.2258,24548.0
2021-05-11 11:20:00,82.68,82.7,82.68,82.7,55247.0,73.2347,73.2524,73.2347,73.2524,55247.0
2021-05-11 11:25:00,82.7,82.7,82.69,82.7,10579.0,73.2524,73.2524,73.2435,73.2524,10579.0
2021-05-11 11:30:00,82.7,82.71,82.69,82.69,105646.0,73.2524,73.2612,73.2435,73.2435,105646.0
2021-05-11 11:35:00,82.7,82.7,82.69,82.69,33692.0,73.2524,73.2524,73.2435,73.2435,33692.0
2021-05-11 11:40:00,82.69,82.7,82.69,82.7,15404.0,73.2435,73.2524,73.2435,73.2524,15404.0
2021-05-11 11:45:00,82.7,82.7,82.69,82.7,40737.0,73.2524,73.2524,73.2435,73.2524,40737.0
2021-05-11 11:50:00,82.7,82.7,82.69,82.7,17012.0,73.2524,73.2524,73.2435,73.2524,17012.0
2021-05-11 11:55:00,82.7,82.71,82.7,82.7,13465.0,73.2524,73.2612,73.2524,73.2524,13465.0
2021-05-11 12:00:00,82.7,82.71,82.7,82.7,142384.0,73.2524,73.2612,73.2524,73.2524,142384.0
2021-05-11 12:05:00,82.71,82.71,82.7,82.7,8678.0,73.2612,73.2612,73.2524,73.2524,8678.0
2021-05-11 12:10:00,82.7,82.71,82.7,82.71,10715.0,73.2524,73.2612,73.2524,73.2612,10715.0
2021-05-11 12:15:00,82.7,82.71,82.7,82.71,10577.0,73.2524,73.2612,73.2524,73.2612,10577.0
2021-05-11 12:20:00,82.7,82.71,82.7,82.7,4900.0,73.2524,73.2612,73.2524,73.2524,4900.0
2021-05-11 12:25:00,82.7,82.71,82.7,82.7,8253.0,73.2524,73.2612,73.2524,73.2524,8253.0
2021-05-11 12:30:00,82.71,82.71,82.7,82.7,7864.0,73.2612,73.2612,73.2524,73.2524,7864.0
2021-05-11 12:35:00,82.7,82.71,82.7,82.7,4604.0,73.2524,73.2612,73.2524,73.2524,4604.0
2021-05-11 12:40:00,82.71,82.71,82.7,82.7,12776.0,73.2612,73.2612,73.2524,73.2524,12776.0
2021-05-11 12:45:00,82.7,82.71,82.7,82.7,6706.0,73.2524,73.2612,73.2524,73.2524,6706.0
2021-05-11 12:50:00,82.7,82.71,82.7,82.71,5124.0,73.2524,73.2612,73.2524,73.2612,5124.0
2021-05-11 12:55:00,82.7,82.71,82.7,82.7,49401.0,73.2524,73.2612,73.2524,73.2524,49401.0
2021-05-11 13:00:00,82.71,82.71,82.7,82.71,55598.0,73.2612,73.2612,73.2524,73.2612,55598.0
2021-05-11 13:05:00,82.7,82.71,82.7,82.71,38165.0,73.2524,73.2612,73.2524,73.2612,38165.0
2021-05-11 13:10:00,82.7,82.71,82.7,82.7,19799.0,73.2524,73.2612,73.2524,73.2524,19799.0
2021-05-11 13:15:00,82.7,82.71,82.7,82.7,15681.0,73.2524,73.2612,73.2524,73.2524,15681.0
2021-05-11 13:20:00,82.7,82.71,82.7,82.7,9346.0,73.2524,73.2612,73.2524,73.2524,9346.0
2021-05-11 13:25:00,82.71,82.71,82.7,82.71,4754.0,73.2612,73.2612,73.2524,73.2612,4754.0
2021-05-11 13:30:00,82.71,82.71,82.7,82.7,13526.0,73.2612,73.2612,73.2524,73.2524,13526.0
2021-05-11 13:35:00,82.7,82.71,82.7,82.7,13814.0,73.2524,73.2612,73.2524,73.2524,13814.0
2021-05-11 13:40:00,82.7,82.71,82.7,82.7,6238.0,73.2524,73.2612,73.2524,73.2524,6238.0
2021-05-11 13:45:00,82.7,82.71,82.7,82.7,10391.0,73.2524,73.2612,73.2524,73.2524,10391.0
2021-05-11 13:50:00,82.7,82.71,82.7,82.7,10769.0,73.2524,73.2612,73.2524,73.2524,10769.0
2021-05-11 13:55:00,82.71,82.71,82.7,82.7,23321.0,73.2612,73.2612,73.2524,73.2524,23321.0
2021-05-11 14:00:00,82.7,82.71,82.7,82.71,22601.0,73.2524,73.2612,73.2524,73.2612,22601.0
2021-05-11 14:05:00,82.71,82.71,82.7,82.7,39361.0,73.2612,73.2612,73.2524,73.2524,39361.0
2021-05-11 14:10:00,82.7,82.71,82.7,82.7,23552.0,73.2524,73.2612,73.2524,73.2524,23552.0
2021-05-11 14:15:00,82.7,82.71,82.7,82.71,22267.0,73.2524,73.2612,73.2524,73.2612,22267.0
2021-05-11 14:20:00,82.7,82.71,82.69,82.7,73531.0,73.2524,73.2612,73.2435,73.2524,73531.0
2021-05-11 14:25:00,82.69,82.7,82.69,82.7,21241.0,73.2435,73.2524,73.2435,73.2524,21241.0
2021-05-11 14:30:00,82.7,82.7,82.69,82.7,20706.0,73.2524,73.2524,73.2435,73.2524,20706.0
2021-05-11 14:35:00,82.7,82.7,82.69,82.7,11162.0,73.2524,73.2524,73.2435,73.2524,11162.0
2021-05-11 14:40:00,82.7,82.7,82.69,82.7,45925.0,73.2524,73.2524,73.2435,73.2524,45925.0
2021-05-11 14:45:00,82.7,82.7,82.69,82.69,6369.0,73.2524,73.2524,73.2435,73.2435,6369.0
2021-05-11 14:50:00,82.69,82.7,82.69,82.69,23251.0,73.2435,73.2524,73.2435,73.2435,23251.0
2021-05-11 14:55:00,82.7,82.7,82.69,82.7,11949.0,73.2524,73.2524,73.2435,73.2524,11949.0
2021-05-11 15:00:00,82.7,82.7,82.69,82.7,4208.0,73.2524,73.2524,73.2435,73.2524,4208.0
2021-05-11 15:05:00,82.69,82.7,82.69,82.69,19395.0,73.2435,73.2524,73.2435,73.2435,19395.0
2021-05-11 15:10:00,82.7,82.7,82.69,82.7,13335.0,73.2524,73.2524,73.2435,73.2524,13335.0
2021-05-11 15:15:00,82.69,82.7,82.69,82.7,28029.0,73.2435,73.2524,73.2435,73.2524,28029.0
2021-05-11 15:20:00,82.7,82.7,82.69,82.7,11096.0,73.2524,73.2524,73.2435,73.2524,11096.0
2021-05-11 15:25:00,82.7,82.7,82.69,82.7,18511.0,73.2524,73.2524,73.2435,73.2524,18511.0
2021-05-11 15:30:00,82.7,82.7,82.69,82.7,18866.0,73.2524,73.2524,73.2435,73.2524,18866.0
2021-05-11 15:35:00,82.7,82.7,82.69,82.7,21798.0,73.2524,73.2524,73.2435,73.2524,21798.0
2021-05-11 15:40:00,82.7,82.7,82.69,82.7,22163.0,73.2524,73.2524,73.2435,73.2524,22163.0
2021-05-11 15:45:00,82.7,82.7,82.69,82.69,20864.0,73.2524,73.2524,73.2435,73.2435,20864.0
2021-05-11 15:50:00,82.7,82.7,82.69,82.7,14767.0,73.2524,73.2524,73.2435,73.2524,14767.0
2021-05-11 15:55:00,82.7,82.71,82.69,82.71,136609.0,73.2524,73.2612,73.2435,73.2612,136609.0
2021-05-12 09:30:00,82.61,82.63,82.6,82.61,48056.0,73.1727,73.1904,73.1638,73.1727,48056.0
2021-05-12 09:35:00,82.61,82.61,82.6,82.61,10526.0,73.1727,73.1727,73.1638,73.1727,10526.0
2021-05-12 09:40:00,82.61,82.61,82.6,82.6,20188.0,73.1727,73.1727,73.1638,73.1638,20188.0
2021-05-12 09:45:00,82.61,82.62,82.6,82.61,157469.0,73.1727,73.1815,73.1638,73.1727,157469.0
2021-05-12 09:50:00,82.61,82.61,82.6,82.61,138703.0,73.1727,73.1727,73.1638,73.1727,138703.0
2021-05-12 09:55:00,82.6,82.61,82.6,82.61,12308.0,73.1638,73.1727,73.1638,73.1727,12308.0
2021-05-12 10:00:00,82.61,82.61,82.6,82.61,8134.0,73.1727,73.1727,73.1638,73.1727,8134.0
2021-05-12 10:05:00,82.6,82.61,82.6,82.61,10258.0,73.1638,73.1727,73.1638,73.1727,10258.0
2021-05-12 10:10:00,82.6,82.62,82.6,82.62,18951.0,73.1638,73.1815,73.1638,73.1815,18951.0
2021-05-12 10:15:00,82.62,82.63,82.61,82.62,11440.0,73.1815,73.1904,73.1727,73.1815,11440.0
2021-05-12 10:20:00,82.63,82.63,82.62,82.63,16817.0,73.1904,73.1904,73.1815,73.1904,16817.0
2021-05-12 10:25:00,82.62,82.63,82.61,82.61,20015.0,73.1815,73.1904,73.1727,73.1727,20015.0
2021-05-12 10:30:00,82.62,82.62,82.6,82.61,25227.0,73.1815,73.1815,73.1638,73.1727,25227.0
2021-05-12 10:35:00,82.61,82.61,82.6,82.61,11245.0,73.1727,73.1727,73.1638,73.1727,11245.0
2021-05-12 10:40:00,82.61,82.61,82.6,82.61,9767.0,73.1727,73.1727,73.1638,73.1727,9767.0
2021-05-12 10:45:00,82.61,82.61,82.6,82.61,12694.0,73.1727,73.1727,73.1638,73.1727,12694.0
2021-05-12 10:50:00,82.61,82.61,82.6,82.61,9198.0,73.1727,73.1727,73.1638,73.1727,9198.0
2021-05-12 10:55:00,82.6,82.61,82.6,82.61,20028.0,73.1638,73.1727,73.1638,73.1727,20028.0
2021-05-12 11:00:00,82.61,82.61,82.6,82.6,22802.0,73.1727,73.1727,73.1638,73.1638,22802.0
2021-05-12 11:05:00,82.61,82.61,82.6,82.61,9483.0,73.1727,73.1727,73.1638,73.1727,9483.0
2021-05-12 11:10:00,82.61,82.61,82.6,82.61,9123.0,73.1727,73.1727,73.1638,73.1727,9123.0
2021-05-12 11:15:00,82.6,82.61,82.6,82.6,4538.0,73.1638,73.1727,73.1638,73.1638,4538.0
2021-05-12 11:20:00,82.61,82.61,82.6,82.6,7345.0,73.1727,73.1727,73.1638,73.1638,7345.0
2021-05-12 11:25:00,82.61,82.61,82.6,82.61,8216.0,73.1727,73.1727,73.1638,73.1727,8216.0
2021-05-12 11:30:00,82.61,82.61,82.6,82.6,31213.0,73.1727,73.1727,73.1638,73.1638,31213.0
2021-05-12 11:35:00,82.6,82.61,82.6,82.61,5053.0,73.1638,73.1727,73.1638,73.1727,5053.0
2021-05-12 11:40:00,82.61,82.61,82.6,82.61,8689.0,73.1727,73.1727,73.1638,73.1727,8689.0
2021-05-12 11:45:00,82.61,82.61,82.6,82.61,3131.0,73.1727,73.1727,73.1638,73.1727,3131.0
2021-05-12 11:50:00,82.61,82.61,82.6,82.6,6052.0,73.1727,73.1727,73.1638,73.1638,6052.0
2021-05-12 11:55:00,82.6,82.61,82.6,82.6,31230.0,73.1638,73.1727,73.1638,73.1638,31230.0
2021-05-12 12:00:00,82.61,82.61,82.6,82.61,16472.0,73.1727,73.1727,73.1638,73.1727,16472.0
2021-05-12 12:05:00,82.61,82.61,82.6,82.6,26453.0,73.1727,73.1727,73.1638,73.1638,26453.0
2021-05-12 12:10:00,82.6,82.61,82.6,82.61,7056.0,73.1638,73.1727,73.1638,73.1727,7056.0
2021-05-12 12:15:00,82.6,82.6,82.59,82.59,11533.0,73.1638,73.1638,73.1549,73.1549,11533.0
2021-05-12 12:20:00,82.59,82.6,82.59,82.59,9304.0,73.1549,73.1638,73.1549,73.1549,9304.0
2021-05-12 12:25:00,82.59,82.6,82.59,82.59,24979.0,73.1549,73.1638,73.1549,73.1549,24979.0
2021-05-12 12:30:00,82.59,82.6,82.59,82.6,13887.0,73.1549,73.1638,73.1549,73.1638,13887.0
2021-05-12 12:35:00,82.6,82.61,82.6,82.6,21412.0,73.1638,73.1727,73.1638,73.1638,21412.0
2021-05-12 12:40:00,82.61,82.61,82.59,82.6,83797.0,73.1727,73.1727,73.1549,73.1638,83797.0
2021-05-12 12:45:00,82.59,82.6,82.59,82.59,12725.0,73.1549,73.1638,73.1549,73.1549,12725.0
2021-05-12 12:50:00,82.59,82.6,82.59,82.59,99791.0,73.1549,73.1638,73.1549,73.1549,99791.0
2021-05-12 12:55:00,82.59,82.6,82.59,82.59,14328.0,73.1549,73.1638,73.1549,73.1549,14328.0
2021-05-12 13:00:00,82.59,82.61,82.59,82.61,21196.0,73.1549,73.1727,73.1549,73.1727,21196.0
2021-05-12 13:05:00,82.61,82.61,82.6,82.61,18712.0,73.1727,73.1727,73.1638,73.1727,18712.0
2021-05-12 13:10:00,82.61,82.61,82.6,82.61,10574.0,73.1727,73.1727,73.1638,73.1727,10574.0
2021-05-12 13:15:00,82.61,82.61,82.6,82.61,5348.0,73.1727,73.1727,73.1638,73.1727,5348.0
2021-05-12 13:20:00,82.61,82.61,82.6,82.61,8943.0,73.1727,73.1727,73.1638,73.1727,8943.0
2021-05-12 13:25:00,82.61,82.62,82.6,82.62,5897.0,73.1727,73.1815,73.1638,73.1815,5897.0
2021-05-12 13:30:00,82.61,82.62,82.61,82.62,9911.0,73.1727,73.1815,73.1727,73.1815,9911.0
2021-05-12 13:35:00,82.62,82.63,82.61,82.62,52901.0,73.1815,73.1904,73.1727,73.1815,52901.0
2021-05-12 13:40:00,82.63,82.63,82.62,82.62,33640.0,73.1904,73.1904,73.1815,73.1815,33640.0
2021-05-12 13:45:00,82.62,82.63,82.61,82.62,26262.0,73.1815,73.1904,73.1727,73.1815,26262.0
2021-05-12 13:50:00,82.62,82.62,82.61,82.61,9694.0,73.1815,73.1815,73.1727,73.1727,9694.0
2021-05-12 13:55:00,82.62,82.62,82.61,82.61,15865.0,73.1815,73.1815,73.1727,73.1727,15865.0
2021-05-12 14:00:00,82.62,82.62,82.6,82.61,57141.0,73.1815,73.1815,73.1638,73.1727,57141.0
2021-05-12 14:05:00,82.61,82.61,82.6,82.61,8681.0,73.1727,73.1727,73.1638,73.1727,8681.0
2021-05-12 14:10:00,82.61,82.61,82.6,82.6,21948.0,73.1727,73.1727,73.1638,73.1638,21948.0
2021-05-12 14:15:00,82.6,82.61,82.6,82.61,4194.0,73.1638,73.1727,73.1638,73.1727,4194.0
2021-05-12 14:20:00,82.6,82.61,82.6,82.61,18585.0,73.1638,73.1727,73.1638,73.1727,18585.0
2021-05-12 14:25:00,82.61,82.61,82.6,82.61,18177.0,73.1727,73.1727,73.1638,73.1727,18177.0
2021-05-12 14:30:00,82.6,82.61,82.6,82.61,9929.0,73.1638,73.1727,73.1638,73.1727,9929.0
2021-05-12 14:35:00,82.61,82.62,82.6,82.62,79070.0,73.1727,73.1815,73.1638,73.1815,79070.0
2021-05-12 14:40:00,82.61,82.62,82.61,82.61,17394.0,73.1727,73.1815,73.1727,73.1727,17394.0
2021-05-12 14:45:00,82.62,82.62,82.61,82.61,16591.0,73.1815,73.1815,73.1727,73.1727,16591.0
2021-05-12 14:50:00,82.61,82.62,82.61,82.62,13091.0,73.1727,73.1815,73.1727,73.1815,13091.0
2021-05-12 14:55:00,82.61,82.62,82.6,82.61,38137.0,73.1727,73.1815,73.1638,73.1727,38137.0
2021-05-12 15:00:00,82.6,82.61,82.6,82.61,10934.0,73.1638,73.1727,73.1638,73.1727,10934.0
2021-05-12 15:05:00,82.6,82.61,82.6,82.6,21479.0,73.1638,73.1727,73.1638,73.1638,21479.0
2021-05-12 15:10:00,82.61,82.61,82.6,82.61,49356.0,73.1727,73.1727,73.1638,73.1727,49356.0
2021-05-12 15:15:00,82.61,82.61,82.6,82.61,28916.0,73.1727,73.1727,73.1638,73.1727,28916.0
2021-05-12 15:20:00,82.61,82.61,82.6,82.61,24044.0,73.1727,73.1727,73.1638,73.1727,24044.0
2021-05-12 15:25:00,82.6,82.61,82.6,82.61,11483.0,73.1638,73.1727,73.1638,73.1727,11483.0
2021-05-12 15:30:00,82.61,82.61,82.6,82.61,16370.0,73.1727,73.1727,73.1638,73.1727,16370.0
2021-05-12 15:35:00,82.61,82.61,82.6,82.61,14841.0,73.1727,73.1727,73.1638,73.1727,14841.0
2021-05-12 15:40:00,82.61,82.61,82.6,82.61,15229.0,73.1727,73.1727,73.1638,73.1727,15229.0
2021-05-12 15:45:00,82.6,82.61,82.6,82.61,47764.0,73.1638,73.1727,73.1638,73.1727,47764.0
2021-05-12 15:50:00,82.61,82.61,82.6,82.61,24768.0,73.1727,73.1727,73.1638,73.1727,24768.0
2021-05-12 15:55:00,82.61,82.62,82.61,82.62,97186.0,73.1727,73.1815,73.1727,73.1815,97186.0
2021-05-13 09:30:00,82.6,82.66,82.6,82.64,74394.0,73.1638,73.217,73.1638,73.1992,74394.0
2021-05-13 09:35:00,82.64,82.66,82.63,82.65,36558.0,73.1992,73.217,73.1904,73.2081,36558.0
2021-05-13 09:40:00,82.64,82.65,82.64,82.65,21565.0,73.1992,73.2081,73.1992,73.2081,21565.0
2021-05-13 09:45:00,82.65,82.65,82.64,82.65,17178.0,73.2081,73.2081,73.1992,73.2081,17178.0
2021-05-13 09:50:00,82.65,82.65,82.64,82.65,26267.0,73.2081,73.2081,73.1992,73.2081,26267.0
2021-05-13 09:55:00,82.65,82.65,82.64,82.65,12145.0,73.2081,73.2081,73.1992,73.2081,12145.0
2021-05-13 10:00:00,82.65,82.65,82.64,82.65,15089.0,73.2081,73.2081,73.1992,73.2081,15089.0
2021-05-13 10:05:00,82.65,82.65,82.64,82.65,10059.0,73.2081,73.2081,73.1992,73.2081,10059.0
2021-05-13 10:10:00,82.65,82.65,82.64,82.65,12060.0,73.2081,73.2081,73.1992,73.2081,12060.0
2021-05-13 10:15:00,82.65,82.67,82.64,82.66,37274.0,73.2081,73.2258,73.1992,73.217,37274.0
2021-05-13 10:20:00,82.67,82.68,82.66,82.67,9917.0,73.2258,73.2347,73.217,73.2258,9917.0
2021-05-13 10:25:00,82.67,82.68,82.67,82.67,14480.0,73.2258,73.2347,73.2258,73.2258,14480.0
2021-05-13 10:30:00,82.67,82.68,82.67,82.67,10332.0,73.2258,73.2347,73.2258,73.2258,10332.0
2021-05-13 10:35:00,82.68,82.68,82.66,82.67,51458.0,73.2347,73.2347,73.217,73.2258,51458.0
2021-05-13 10:40:00,82.66,82.67,82.66,82.67,9119.0,73.217,73.2258,73.217,73.2258,9119.0
2021-05-13 10:45:00,82.67,82.68,82.66,82.67,38510.0,73.2258,73.2347,73.217,73.2258,38510.0
2021-05-13 10:50:00,82.68,82.68,82.67,82.67,5149.0,73.2347,73.2347,73.2258,73.2258,5149.0
2021-05-13 10:55:00,82.67,82.68,82.67,82.67,12840.0,73.2258,73.2347,73.2258,73.2258,12840.0
2021-05-13 11:00:00,82.67,82.68,82.67,82.67,9424.0,73.2258,73.2347,73.2258,73.2258,9424.0
2021-05-13 11:05:00,82.68,82.68,82.66,82.67,14312.0,73.2347,73.2347,73.217,73.2258,14312.0
2021-05-13 11:10:00,82.67,82.67,82.66,82.67,76079.0,73.2258,73.2258,73.217,73.2258,76079.0
2021-05-13 11:15:00,82.67,82.67,82.66,82.66,38589.0,73.2258,73.2258,73.217,73.217,38589.0
2021-05-13 11:20:00,82.67,82.67,82.66,82.66,51658.0,73.2258,73.2258,73.217,73.217,51658.0
2021-05-13 11:25:00,82.67,82.67,82.66,82.67,24326.0,73.2258,73.2258,73.217,73.2258,24326.0
2021-05-13 11:30:00,82.66,82.67,82.65,82.66,41163.0,73.217,73.2258,73.2081,73.217,41163.0
2021-05-13 11:35:00,82.66,82.66,82.65,82.66,6201.0,73.217,73.217,73.2081,73.217,6201.0
2021-05-13 11:40:00,82.66,82.66,82.65,82.66,13354.0,73.217,73.217,73.2081,73.217,13354.0
2021-05-13 11:45:00,82.65,82.66,82.65,82.66,10469.0,73.2081,73.217,73.2081,73.217,10469.0
2021-05-13 11:50:00,82.66,82.66,82.65,82.66,17024.0,73.217,73.217,73.2081,73.217,17024.0
2021-05-13 11:55:00,82.66,82.66,82.65,82.66,30025.0,73.217,73.217,73.2081,73.217,30025.0
2021-05-13 12:00:00,82.66,82.66,82.65,82.66,25838.0,73.217,73.217,73.2081,73.217,25838.0
2021-05-13 12:05:00,82.66,82.66,82.65,82.66,3809.0,73.217,73.217,73.2081,73.217,3809.0
2021-05-13 12:10:00,82.66,82.66,82.65,82.66,6032.0,73.217,73.217,73.2081,73.217,6032.0
2021-05-13 12:15:00,82.66,82.67,82.65,82.67,27927.0,73.217,73.2258,73.2081,73.2258,27927.0
2021-05-13 12:20:00,82.67,82.67,82.66,82.67,9584.0,73.2258,73.2258,73.217,73.2258,9584.0
2021-05-13 12:25:00,82.67,82.68,82.66,82.67,35827.0,73.2258,73.2347,73.217,73.2258,35827.0
2021-05-13 12:30:00,82.67,82.68,82.67,82.67,28058.0,73.2258,73.2347,73.2258,73.2258,28058.0
2021-05-13 12:35:00,82.68,82.68,82.67,82.67,7563.0,73.2347,73.2347,73.2258,73.2258,7563.0
2021-05-13 12:40:00,82.67,82.68,82.67,82.68,27495.0,73.2258,73.2347,73.2258,73.2347,27495.0
2021-05-13 12:45:00,82.67,82.68,82.67,82.67,7122.0,73.2258,73.2347,73.2258,73.2258,7122.0
2021-05-13 12:50:00,82.67,82.68,82.67,82.67,18556.0,73.2258,73.2347,73.2258,73.2258,18556.0
2021-05-13 12:55:00,82.68,82.68,82.67,82.67,16356.0,73.2347,73.2347,73.2258,73.2258,16356.0
2021-05-13 13:00:00,82.67,82.68,82.65,82.65,38375.0,73.2258,73.2347,73.2081,73.2081,38375.0
2021-05-13 13:05:00,82.66,82.68,82.65,82.68,30242.0,73.217,73.2347,73.2081,73.2347,30242.0
2021-05-13 13:10:00,82.67,82.68,82.67,82.68,22897.0,73.2258,73.2347,73.2258,73.2347,22897.0
2021-05-13 13:15:00,82.68,82.68,82.67,82.67,20850.0,73.2347,73.2347,73.2258,73.2258,20850.0
2021-05-13 13:20:00,82.68,82.68,82.67,82.68,12612.0,73.2347,73.2347,73.2258,73.2347,12612.0
2021-05-13 13:25:00,82.67,82.68,82.67,82.67,9488.0,73.2258,73.2347,73.2258,73.2258,9488.0
2021-05-13 13:30:00,82.68,82.68,82.67,82.67,17461.0,73.2347,73.2347,73.2258,73.2258,17461.0
2021-05-13 13:35:00,82.67,82.68,82.67,82.67,28807.0,73.2258,73.2347,73.2258,73.2258,28807.0
2021-05-13 13:40:00,82.67,82.68,82.67,82.68,11462.0,73.2258,73.2347,73.2258,73.2347,11462.0
2021-05-13 13:45:00,82.67,82.68,82.67,82.67,39443.0,73.2258,73.2347,73.2258,73.2258,39443.0
2021-05-13 13:50:00,82.68,82.68,82.67,82.68,9625.0,73.2347,73.2347,73.2258,73.2347,9625.0
2021-05-13 13:55:00,82.67,82.68,82.67,82.67,11232.0,73.2258,73.2347,73.2258,73.2258,11232.0
2021-05-13 14:00:00,82.67,82.68,82.67,82.67,19699.0,73.2258,73.2347,73.2258,73.2258,19699.0
2021-05-13 14:05:00,82.68,82.68,82.67,82.67,45548.0,73.2347,73.2347,73.2258,73.2258,45548.0
2021-05-13 14:10:00,82.67,82.68,82.67,82.67,19106.0,73.2258,73.2347,73.2258,73.2258,19106.0
2021-05-13 14:15:00,82.68,82.68,82.67,82.68,198567.0,73.2347,73.2347,73.2258,73.2347,198567.0
2021-05-13 14:20:00,82.68,82.68,82.67,82.67,33888.0,73.2347,73.2347,73.2258,73.2258,33888.0
2021-05-13 14:25:00,82.68,82.68,82.67,82.68,11652.0,73.2347,73.2347,73.2258,73.2347,11652.0
2021-05-13 14:30:00,82.68,82.68,82.67,82.67,18570.0,73.2347,73.2347,73.2258,73.2258,18570.0
2021-05-13 14:35:00,82.68,82.68,82.67,82.67,16019.0,73.2347,73.2347,73.2258,73.2258,16019.0
2021-05-13 14:40:00,82.68,82.68,82.67,82.67,14847.0,73.2347,73.2347,73.2258,73.2258,14847.0
2021-05-13 14:45:00,82.67,82.68,82.67,82.68,15316.0,73.2258,73.2347,73.2258,73.2347,15316.0
2021-05-13 14:50:00,82.67,82.68,82.67,82.67,11737.0,73.2258,73.2347,73.2258,73.2258,11737.0
2021-05-13 14:55:00,82.67,82.68,82.67,82.67,33289.0,73.2258,73.2347,73.2258,73.2258,33289.0
2021-05-13 15:00:00,82.67,82.68,82.67,82.67,38627.0,73.2258,73.2347,73.2258,73.2258,38627.0
2021-05-13 15:05:00,82.67,82.68,82.67,82.68,16865.0,73.2258,73.2347,73.2258,73.2347,16865.0
2021-05-13 15:10:00,82.67,82.68,82.67,82.68,14992.0,73.2258,73.2347,73.2258,73.2347,14992.0
2021-05-13 15:15:00,82.67,82.68,82.67,82.67,25954.0,73.2258,73.2347,73.2258,73.2258,25954.0
2021-05-13 15:20:00,82.67,82.68,82.67,82.67,21136.0,73.2258,73.2347,73.2258,73.2258,21136.0
2021-05-13 15:25:00,82.67,82.68,82.66,82.67,228255.0,73.2258,73.2347,73.217,73.2258,228255.0
2021-05-13 15:30:00,82.67,82.68,82.67,82.67,23883.0,73.2258,73.2347,73.2258,73.2258,23883.0
2021-05-13 15:35:00,82.67,82.68,82.67,82.67,16702.0,73.2258,73.2347,73.2258,73.2258,16702.0
2021-05-13 15:40:00,82.67,82.68,82.67,82.67,21262.0,73.2258,73.2347,73.2258,73.2258,21262.0
2021-05-13 15:45:00,82.67,82.68,82.67,82.67,21415.0,73.2258,73.2347,73.2258,73.2258,21415.0
2021-05-13 15:50:00,82.67,82.68,82.67,82.67,45730.0,73.2258,73.2347,73.2258,73.2258,45730.0
2021-05-13 15:55:00,82.68,82.69,82.67,82.69,60248.0,73.2347,73.2435,73.2258,73.2435,60248.0
2021-05-14 09:30:00,82.73,82.73,82.71,82.72,68084.0,73.279,73.279,73.2612,73.2701,68084.0
2021-05-14 09:35:00,82.73,82.73,82.72,82.73,7614.0,73.279,73.279,73.2701,73.279,7614.0
2021-05-14 09:40:00,82.73,82.74,82.73,82.73,5531.0,73.279,73.2878,73.279,73.279,5531.0
2021-05-14 09:45:00,82.73,82.74,82.73,82.74,13343.0,73.279,73.2878,73.279,73.2878,13343.0
2021-05-14 09:50:00,82.73,82.74,82.73,82.73,11459.0,73.279,73.2878,73.279,73.279,11459.0
2021-05-14 09:55:00,82.73,82.74,82.73,82.74,12015.0,73.279,73.2878,73.279,73.2878,12015.0
2021-05-14 10:00:00,82.73,82.74,82.72,82.73,16969.0,73.279,73.2878,73.2701,73.279,16969.0
2021-05-14 10:05:00,82.73,82.73,82.72,82.73,11727.0,73.279,73.279,73.2701,73.279,11727.0
2021-05-14 10:10:00,82.73,82.73,82.72,82.73,9476.0,73.279,73.279,73.2701,73.279,9476.0
2021-05-14 10:15:00,82.73,82.73,82.72,82.73,18447.0,73.279,73.279,73.2701,73.279,18447.0
2021-05-14 10:20:00,82.73,82.73,82.72,82.72,11542.0,73.279,73.279,73.2701,73.2701,11542.0
2021-05-14 10:25:00,82.73,82.73,82.72,82.73,16543.0,73.279,73.279,73.2701,73.279,16543.0
2021-05-14 10:30:00,82.72,82.73,82.72,82.73,12322.0,73.2701,73.279,73.2701,73.279,12322.0
2021-05-14 10:35:00,82.73,82.73,82.72,82.72,10337.0,73.279,73.279,73.2701,73.2701,10337.0
2021-05-14 10:40:00,82.73,82.73,82.71,82.71,26841.0,73.279,73.279,73.2612,73.2612,26841.0
2021-05-14 10:45:00,82.72,82.72,82.71,82.72,7919.0,73.2701,73.2701,73.2612,73.2701,7919.0
2021-05-14 10:50:00,82.71,82.72,82.71,82.71,56785.0,73.2612,73.2701,73.2612,73.2612,56785.0
2021-05-14 10:55:00,82.71,82.72,82.71,82.72,6943.0,73.2612,73.2701,73.2612,73.2701,6943.0
2021-05-14 11:00:00,82.72,82.73,82.71,82.72,25611.0,73.2701,73.279,73.2612,73.2701,25611.0
2021-05-14 11:05:00,82.72,82.72,82.71,82.71,34412.0,73.2701,73.2701,73.2612,73.2612,34412.0
2021-05-14 11:10:00,82.72,82.72,82.71,82.72,97827.0,73.2701,73.2701,73.2612,73.2701,97827.0
2021-05-14 11:15:00,82.72,82.72,82.71,82.71,13892.0,73.2701,73.2701,73.2612,73.2612,13892.0
2021-05-14 11:20:00,82.72,82.72,82.71,82.72,6417.0,73.2701,73.2701,73.2612,73.2701,6417.0
2021-05-14 11:25:00,82.72,82.72,82.71,82.72,1759.0,73.2701,73.2701,73.2612,73.2701,1759.0
2021-05-14 11:30:00,82.71,82.72,82.71,82.72,43031.0,73.2612,73.2701,73.2612,73.2701,43031.0
2021-05-14 11:35:00,82.72,82.72,82.71,82.72,7155.0,73.2701,73.2701,73.2612,73.2701,7155.0
2021-05-14 11:40:00,82.72,82.72,82.71,82.72,5225.0,73.2701,73.2701,73.2612,73.2701,5225.0
2021-05-14 11:45:00,82.72,82.73,82.71,82.72,29125.0,73.2701,73.279,73.2612,73.2701,29125.0
2021-05-14 11:50:00,82.73,82.73,82.72,82.73,4663.0,73.279,73.279,73.2701,73.279,4663.0
2021-05-14 11:55:00,82.73,82.73,82.72,82.73,4808.0,73.279,73.279,73.2701,73.279,4808.0
2021-05-14 12:00:00,82.73,82.73,82.72,82.73,12571.0,73.279,73.279,73.2701,73.279,12571.0
2021-05-14 12:05:00,82.73,82.73,82.72,82.73,14379.0,73.279,73.279,73.2701,73.279,14379.0
2021-05-14 12:10:00,82.72,82.73,82.72,82.73,24096.0,73.2701,73.279,73.2701,73.279,24096.0
2021-05-14 12:15:00,82.73,82.73,82.72,82.73,7596.0,73.279,73.279,73.2701,73.279,7596.0
2021-05-14 12:20:00,82.73,82.73,82.72,82.73,6487.0,73.279,73.279,73.2701,73.279,6487.0
2021-05-14 12:25:00,82.73,82.73,82.72,82.73,7908.0,73.279,73.279,73.2701,73.279,7908.0
2021-05-14 12:30:00,82.72,82.73,82.72,82.73,6703.0,73.2701,73.279,73.2701,73.279,6703.0
2021-05-14 12:35:00,82.73,82.73,82.72,82.73,9716.0,73.279,73.279,73.2701,73.279,9716.0
2021-05-14 12:40:00,82.73,82.73,82.72,82.72,5848.0,73.279,73.279,73.2701,73.2701,5848.0
2021-05-14 12:45:00,82.73,82.73,82.72,82.72,5387.0,73.279,73.279,73.2701,73.2701,5387.0
2021-05-14 12:50:00,82.73,82.73,82.72,82.72,5837.0,73.279,73.279,73.2701,73.2701,5837.0
2021-05-14 12:55:00,82.73,82.73,82.72,82.73,14531.0,73.279,73.279,73.2701,73.279,14531.0
2021-05-14 13:00:00,82.73,82.73,82.72,82.73,2465.0,73.279,73.279,73.2701,73.279,2465.0
2021-05-14 13:05:00,82.73,82.73,82.72,82.73,15923.0,73.279,73.279,73.2701,73.279,15923.0
2021-05-14 13:10:00,82.73,82.73,82.72,82.73,11956.0,73.279,73.279,73.2701,73.279,11956.0
2021-05-14 13:15:00,82.73,82.73,82.72,82.73,3675.0,73.279,73.279,73.2701,73.279,3675.0
2021-05-14 13:20:00,82.73,82.73,82.72,82.73,8372.0,73.279,73.279,73.2701,73.279,8372.0
2021-05-14 13:25:00,82.73,82.73,82.72,82.73,17593.0,73.279,73.279,73.2701,73.279,17593.0
2021-05-14 13:30:00,82.73,82.73,82.72,82.73,12257.0,73.279,73.279,73.2701,73.279,12257.0
2021-05-14 13:35:00,82.73,82.74,82.73,82.73,24832.0,73.279,73.2878,73.279,73.279,24832.0
2021-05-14 13:40:00,82.73,82.74,82.73,82.73,20453.0,73.279,73.2878,73.279,73.279,20453.0
2021-05-14 13:45:00,82.73,82.74,82.73,82.73,11650.0,73.279,73.2878,73.279,73.279,11650.0
2021-05-14 13:50:00,82.74,82.74,82.73,82.74,5552.0,73.2878,73.2878,73.279,73.2878,5552.0
2021-05-14 13:55:00,82.73,82.74,82.73,82.74,23504.0,73.279,73.2878,73.279,73.2878,23504.0
2021-05-14 14:00:00,82.74,82.74,82.73,82.73,27170.0,73.2878,73.2878,73.279,73.279,27170.0
2021-05-14 14:05:00,82.73,82.74,82.73,82.73,24086.0,73.279,73.2878,73.279,73.279,24086.0
2021-05-14 14:10:00,82.73,82.74,82.73,82.74,4266.0,73.279,73.2878,73.279,73.2878,4266.0
2021-05-14 14:15:00,82.73,82.74,82.73,82.73,3336.0,73.279,73.2878,73.279,73.279,3336.0
2021-05-14 14:20:00,82.73,82.74,82.73,82.73,21695.0,73.279,73.2878,73.279,73.279,21695.0
2021-05-14 14:25:00,82.73,82.74,82.73,82.74,6591.0,73.279,73.2878,73.279,73.2878,6591.0
2021-05-14 14:30:00,82.73,82.74,82.73,82.73,30964.0,73.279,73.2878,73.279,73.279,30964.0
2021-05-14 14:35:00,82.73,82.74,82.73,82.74,72179.0,73.279,73.2878,73.279,73.2878,72179.0
2021-05-14 14:40:00,82.73,82.74,82.73,82.74,16710.0,73.279,73.2878,73.279,73.2878,16710.0
2021-05-14 14:45:00,82.74,82.74,82.73,82.73,24740.0,73.2878,73.2878,73.279,73.279,24740.0
2021-05-14 14:50:00,82.73,82.74,82.73,82.73,61197.0,73.279,73.2878,73.279,73.279,61197.0
2021-05-14 14:55:00,82.73,82.75,82.73,82.75,28933.0,73.279,73.2967,73.279,73.2967,28933.0
2021-05-14 15:00:00,82.75,82.75,82.74,82.75,8203.0,73.2967,73.2967,73.2878,73.2967,8203.0
2021-05-14 15:05:00,82.75,82.75,82.74,82.74,14786.0,73.2967,73.2967,73.2878,73.2878,14786.0
2021-05-14 15:10:00,82.75,82.75,82.74,82.75,7800.0,73.2967,73.2967,73.2878,73.2967,7800.0
2021-05-14 15:15:00,82.75,82.75,82.74,82.75,16743.0,73.2967,73.2967,73.2878,73.2967,16743.0
2021-05-14 15:20:00,82.75,82.75,82.74,82.75,3583.0,73.2967,73.2967,73.2878,73.2967,3583.0
2021-05-14 15:25:00,82.74,82.75,82.74,82.75,13682.0,73.2878,73.2967,73.2878,73.2967,13682.0
2021-05-14 15:30:00,82.75,82.75,82.74,82.74,16752.0,73.2967,73.2967,73.2878,73.2878,16752.0
2021-05-14 15:35:00,82.75,82.75,82.74,82.74,34055.0,73.2967,73.2967,73.2878,73.2878,34055.0
2021-05-14 15:40:00,82.74,82.75,82.74,82.75,14668.0,73.2878,73.2967,73.2878,73.2967,14668.0
2021-05-14 15:45:00,82.75,82.75,82.74,82.75,8729.0,73.2967,73.2967,73.2878,73.2967,8729.0
2021-05-14 15:50:00,82.75,82.75,82.74,82.74,9256.0,73.2967,73.2967,73.2878,73.2878,9256.0
2021-05-14 15:55:00,82.74,82.75,82.74,82.74,33875.0,73.2878,73.2967,73.2878,73.2878,33875.0
2021-05-17 09:30:00,82.68,82.73,82.62,82.73,50263.0,73.2347,73.279,73.1815,73.279,50263.0
2021-05-17 09:35:00,82.73,82.73,82.7,82.72,19690.0,73.279,73.279,73.2524,73.2701,19690.0
2021-05-17 09:40:00,82.72,82.72,82.71,82.72,10800.0,73.2701,73.2701,73.2612,73.2701,10800.0
2021-05-17 09:45:00,82.72,82.72,82.71,82.72,5858.0,73.2701,73.2701,73.2612,73.2701,5858.0
2021-05-17 09:50:00,82.72,82.72,82.71,82.71,6949.0,73.2701,73.2701,73.2612,73.2612,6949.0
2021-05-17 09:55:00,82.72,82.72,82.71,82.72,5584.0,73.2701,73.2701,73.2612,73.2701,5584.0
2021-05-17 10:00:00,82.72,82.72,82.71,82.72,373619.0,73.2701,73.2701,73.2612,73.2701,373619.0
2021-05-17 10:05:00,82.72,82.72,82.7,82.7,5537.0,73.2701,73.2701,73.2524,73.2524,5537.0
2021-05-17 10:10:00,82.7,82.71,82.7,82.7,13295.0,73.2524,73.2612,73.2524,73.2524,13295.0
2021-05-17 10:15:00,82.7,82.71,82.7,82.7,3891.0,73.2524,73.2612,73.2524,73.2524,3891.0
2021-05-17 10:20:00,82.71,82.72,82.7,82.72,8578.0,73.2612,73.2701,73.2524,73.2701,8578.0
2021-05-17 10:25:00,82.72,82.72,82.71,82.72,26796.0,73.2701,73.2701,73.2612,73.2701,26796.0
2021-05-17 10:30:00,82.71,82.72,82.7,82.71,22980.0,73.2612,73.2701,73.2524,73.2612,22980.0
2021-05-17 10:35:00,82.7,82.71,82.7,82.7,6451.0,73.2524,73.2612,73.2524,73.2524,6451.0
2021-05-17 10:40:00,82.7,82.71,82.7,82.71,4663.0,73.2524,73.2612,73.2524,73.2612,4663.0
2021-05-17 10:45:00,82.7,82.71,82.7,82.7,14335.0,73.2524,73.2612,73.2524,73.2524,14335.0
2021-05-17 10:50:00,82.7,82.72,82.7,82.72,21406.0,73.2524,73.2701,73.2524,73.2701,21406.0
2021-05-17 10:55:00,82.71,82.72,82.71,82.72,4969.0,73.2612,73.2701,73.2612,73.2701,4969.0
2021-05-17 11:00:00,82.72,82.72,82.71,82.71,15933.0,73.2701,73.2701,73.2612,73.2612,15933.0
2021-05-17 11:05:00,82.71,82.72,82.71,82.71,14915.0,73.2612,73.2701,73.2612,73.2612,14915.0
2021-05-17 11:10:00,82.72,82.72,82.7,82.71,14837.0,73.2701,73.2701,73.2524,73.2612,14837.0
2021-05-17 11:15:00,82.71,82.71,82.7,82.7,4025.0,73.2612,73.2612,73.2524,73.2524,4025.0
2021-05-17 11:20:00,82.7,82.72,82.7,82.72,28631.0,73.2524,73.2701,73.2524,73.2701,28631.0
2021-05-17 11:25:00,82.71,82.72,82.71,82.71,15643.0,73.2612,73.2701,73.2612,73.2612,15643.0
2021-05-17 11:30:00,82.72,82.72,82.71,82.72,22501.0,73.2701,73.2701,73.2612,73.2701,22501.0
2021-05-17 11:35:00,82.72,82.72,82.71,82.72,9578.0,73.2701,73.2701,73.2612,73.2701,9578.0
2021-05-17 11:40:00,82.72,82.72,82.71,82.72,9097.0,73.2701,73.2701,73.2612,73.2701,9097.0
2021-05-17 11:45:00,82.71,82.72,82.71,82.72,5265.0,73.2612,73.2701,73.2612,73.2701,5265.0
2021-05-17 11:50:00,82.71,82.72,82.71,82.71,10877.0,73.2612,73.2701,73.2612,73.2612,10877.0
2021-05-17 11:55:00,82.71,82.72,82.71,82.71,12390.0,73.2612,73.2701,73.2612,73.2612,12390.0
2021-05-17 12:00:00,82.71,82.72,82.71,82.72,4889.0,73.2612,73.2701,73.2612,73.2701,4889.0
2021-05-17 12:05:00,82.72,82.72,82.71,82.72,8428.0,73.2701,73.2701,73.2612,73.2701,8428.0
2021-05-17 12:10:00,82.72,82.72,82.71,82.71,5326.0,73.2701,73.2701,73.2612,73.2612,5326.0
2021-05-17 12:15:00,82.72,82.72,82.71,82.72,4862.0,73.2701,73.2701,73.2612,73.2701,4862.0
2021-05-17 12:20:00,82.72,82.72,82.71,82.72,10811.0,73.2701,73.2701,73.2612,73.2701,10811.0
2021-05-17 12:25:00,82.72,82.72,82.71,82.71,5632.0,73.2701,73.2701,73.2612,73.2612,5632.0
2021-05-17 12:30:00,82.72,82.72,82.71,82.72,6273.0,73.2701,73.2701,73.2612,73.2701,6273.0
2021-05-17 12:35:00,82.72,82.72,82.71,82.72,6453.0,73.2701,73.2701,73.2612,73.2701,6453.0
2021-05-17 12:40:00,82.72,82.72,82.71,82.72,23993.0,73.2701,73.2701,73.2612,73.2701,23993.0
2021-05-17 12:45:00,82.71,82.72,82.71,82.72,8804.0,73.2612,73.2701,73.2612,73.2701,8804.0
2021-05-17 12:50:00,82.72,82.72,82.71,82.72,25045.0,73.2701,73.2701,73.2612,73.2701,25045.0
2021-05-17 12:55:00,82.72,82.72,82.71,82.71,17213.0,73.2701,73.2701,73.2612,73.2612,17213.0
2021-05-17 13:00:00,82.72,82.72,82.71,82.72,3882.0,73.2701,73.2701,73.2612,73.2701,3882.0
2021-05-17 13:05:00,82.72,82.72,82.71,82.72,31688.0,73.2701,73.2701,73.2612,73.2701,31688.0
2021-05-17 13:10:00,82.72,82.72,82.71,82.72,33955.0,73.2701,73.2701,73.2612,73.2701,33955.0
2021-05-17 13:15:00,82.71,82.72,82.71,82.72,17073.0,73.2612,73.2701,73.2612,73.2701,17073.0
2021-05-17 13:20:00,82.72,82.72,82.71,82.72,9417.0,73.2701,73.2701,73.2612,73.2701,9417.0
2021-05-17 13:25:00,82.72,82.72,82.71,82.72,21583.0,73.2701,73.2701,73.2612,73.2701,21583.0
2021-05-17 13:30:00,82.72,82.72,82.71,82.72,10203.0,73.2701,73.2701,73.2612,73.2701,10203.0
2021-05-17 13:35:00,82.72,82.72,82.71,82.72,9488.0,73.2701,73.2701,73.2612,73.2701,9488.0
2021-05-17 13:40:00,82.72,82.72,82.71,82.72,10724.0,73.2701,73.2701,73.2612,73.2701,10724.0
2021-05-17 13:45:00,82.71,82.72,82.71,82.72,15253.0,73.2612,73.2701,73.2612,73.2701,15253.0
2021-05-17 13:50:00,82.72,82.72,82.71,82.72,15569.0,73.2701,73.2701,73.2612,73.2701,15569.0
2021-05-17 13:55:00,82.72,82.72,82.71,82.71,10638.0,73.2701,73.2701,73.2612,73.2612,10638.0
2021-05-17 14:00:00,82.72,82.72,82.71,82.72,9910.0,73.2701,73.2701,73.2612,73.2701,9910.0
2021-05-17 14:05:00,82.72,82.72,82.71,82.72,31648.0,73.2701,73.2701,73.2612,73.2701,31648.0
2021-05-17 14:10:00,82.71,82.72,82.71,82.72,9954.0,73.2612,73.2701,73.2612,73.2701,9954.0
2021-05-17 14:15:00,82.72,82.72,82.71,82.72,9270.0,73.2701,73.2701,73.2612,73.2701,9270.0
2021-05-17 14:20:00,82.72,82.72,82.71,82.72,26146.0,73.2701,73.2701,73.2612,73.2701,26146.0
2021-05-17 14:25:00,82.72,82.72,82.71,82.72,17635.0,73.2701,73.2701,73.2612,73.2701,17635.0
2021-05-17 14:30:00,82.72,82.72,82.71,82.72,15513.0,73.2701,73.2701,73.2612,73.2701,15513.0
2021-05-17 14:35:00,82.72,82.72,82.71,82.72,15221.0,73.2701,73.2701,73.2612,73.2701,15221.0
2021-05-17 14:40:00,82.72,82.72,82.71,82.72,9059.0,73.2701,73.2701,73.2612,73.2701,9059.0
2021-05-17 14:45:00,82.71,82.72,82.71,82.72,6535.0,73.2612,73.2701,73.2612,73.2701,6535.0
2021-05-17 14:50:00,82.72,82.72,82.71,82.72,15524.0,73.2701,73.2701,73.2612,73.2701,15524.0
2021-05-17 14:55:00,82.72,82.72,82.71,82.72,26721.0,73.2701,73.2701,73.2612,73.2701,26721.0
2021-05-17 15:00:00,82.72,82.72,82.71,82.72,155781.0,73.2701,73.2701,73.2612,73.2701,155781.0
2021-05-17 15:05:00,82.72,82.72,82.71,82.72,23688.0,73.2701,73.2701,73.2612,73.2701,23688.0
2021-05-17 15:10:00,82.72,82.72,82.71,82.71,14591.0,73.2701,73.2701,73.2612,73.2612,14591.0
2021-05-17 15:15:00,82.72,82.72,82.71,82.72,82812.0,73.2701,73.2701,73.2612,73.2701,82812.0
2021-05-17 15:20:00,82.72,82.72,82.71,82.72,13002.0,73.2701,73.2701,73.2612,73.2701,13002.0
2021-05-17 15:25:00,82.72,82.72,82.71,82.72,18376.0,73.2701,73.2701,73.2612,73.2701,18376.0
2021-05-17 15:30:00,82.71,82.72,82.71,82.72,10163.0,73.2612,73.2701,73.2612,73.2701,10163.0
2021-05-17 15:35:00,82.71,82.72,82.71,82.72,11277.0,73.2612,73.2701,73.2612,73.2701,11277.0
2021-05-17 15:40:00,82.72,82.72,82.71,82.72,16986.0,73.2701,73.2701,73.2612,73.2701,16986.0
2021-05-17 15:45:00,82.72,82.72,82.71,82.72,13236.0,73.2701,73.2701,73.2612,73.2701,13236.0
2021-05-17 15:50:00,82.72,82.72,82.71,82.72,12735.0,73.2701,73.2701,73.2612,73.2701,12735.0
2021-05-17 15:55:00,82.72,82.72,82.71,82.71,12460.0,73.2701,73.2701,73.2612,73.2612,12460.0
2021-05-18 09:30:00,82.71,82.71,82.68,82.71,38496.0,73.2612,73.2612,73.2347,73.2612,38496.0
2021-05-18 09:35:00,82.71,82.71,82.7,82.7,10427.0,73.2612,73.2612,73.2524,73.2524,10427.0
2021-05-18 09:40:00,82.7,82.71,82.7,82.7,7687.0,73.2524,73.2612,73.2524,73.2524,7687.0
2021-05-18 09:45:00,82.71,82.71,82.7,82.7,9504.0,73.2612,73.2612,73.2524,73.2524,9504.0
2021-05-18 09:50:00,82.7,82.71,82.7,82.7,2928.0,73.2524,73.2612,73.2524,73.2524,2928.0
2021-05-18 09:55:00,82.7,82.71,82.7,82.7,2738.0,73.2524,73.2612,73.2524,73.2524,2738.0
2021-05-18 10:00:00,82.71,82.71,82.7,82.7,4437.0,73.2612,73.2612,73.2524,73.2524,4437.0
2021-05-18 10:05:00,82.7,82.71,82.7,82.71,6985.0,73.2524,73.2612,73.2524,73.2612,6985.0
2021-05-18 10:10:00,82.7,82.71,82.7,82.7,11222.0,73.2524,73.2612,73.2524,73.2524,11222.0
2021-05-18 10:15:00,82.71,82.71,82.7,82.71,15653.0,73.2612,73.2612,73.2524,73.2612,15653.0
2021-05-18 10:20:00,82.7,82.71,82.7,82.71,17183.0,73.2524,73.2612,73.2524,73.2612,17183.0
2021-05-18 10:25:00,82.7,82.71,82.7,82.71,7790.0,73.2524,73.2612,73.2524,73.2612,7790.0
2021-05-18 10:30:00,82.7,82.71,82.7,82.7,19598.0,73.2524,73.2612,73.2524,73.2524,19598.0
2021-05-18 10:35:00,82.7,82.71,82.7,82.71,7113.0,73.2524,73.2612,73.2524,73.2612,7113.0
2021-05-18 10:40:00,82.71,82.71,82.7,82.7,49883.0,73.2612,73.2612,73.2524,73.2524,49883.0
2021-05-18 10:45:00,82.71,82.71,82.7,82.71,24747.0,73.2612,73.2612,73.2524,73.2612,24747.0
2021-05-18 10:50:00,82.7,82.71,82.7,82.71,39071.0,73.2524,73.2612,73.2524,73.2612,39071.0
2021-05-18 10:55:00,82.7,82.71,82.7,82.71,9287.0,73.2524,73.2612,73.2524,73.2612,9287.0
2021-05-18 11:00:00,82.71,82.71,82.7,82.7,15891.0,73.2612,73.2612,73.2524,73.2524,15891.0
2021-05-18 11:05:00,82.71,82.71,82.7,82.71,9098.0,73.2612,73.2612,73.2524,73.2612,9098.0
2021-05-18 11:10:00,82.7,82.71,82.7,82.71,15368.0,73.2524,73.2612,73.2524,73.2612,15368.0
2021-05-18 11:15:00,82.71,82.71,82.7,82.71,29930.0,73.2612,73.2612,73.2524,73.2612,29930.0
2021-05-18 11:20:00,82.71,82.71,82.7,82.71,13911.0,73.2612,73.2612,73.2524,73.2612,13911.0
2021-05-18 11:25:00,82.71,82.71,82.7,82.71,9318.0,73.2612,73.2612,73.2524,73.2612,9318.0
2021-05-18 11:30:00,82.71,82.71,82.7,82.7,10783.0,73.2612,73.2612,73.2524,73.2524,10783.0
2021-05-18 11:35:00,82.7,82.71,82.7,82.71,17565.0,73.2524,73.2612,73.2524,73.2612,17565.0
2021-05-18 11:40:00,82.7,82.71,82.7,82.7,5876.0,73.2524,73.2612,73.2524,73.2524,5876.0
2021-05-18 11:45:00,82.7,82.71,82.7,82.7,5300.0,73.2524,73.2612,73.2524,73.2524,5300.0
2021-05-18 11:50:00,82.71,82.71,82.7,82.7,4999.0,73.2612,73.2612,73.2524,73.2524,4999.0
2021-05-18 11:55:00,82.7,82.71,82.7,82.71,7364.0,73.2524,73.2612,73.2524,73.2612,7364.0
2021-05-18 12:00:00,82.71,82.71,82.7,82.7,12834.0,73.2612,73.2612,73.2524,73.2524,12834.0
2021-05-18 12:05:00,82.7,82.71,82.7,82.71,21991.0,73.2524,73.2612,73.2524,73.2612,21991.0
2021-05-18 12:10:00,82.7,82.71,82.7,82.71,11149.0,73.2524,73.2612,73.2524,73.2612,11149.0
2021-05-18 12:15:00,82.7,82.71,82.7,82.7,44374.0,73.2524,73.2612,73.2524,73.2524,44374.0
2021-05-18 12:20:00,82.7,82.71,82.7,82.71,16661.0,73.2524,73.2612,73.2524,73.2612,16661.0
2021-05-18 12:25:00,82.71,82.71,82.7,82.7,4638.0,73.2612,73.2612,73.2524,73.2524,4638.0
2021-05-18 12:30:00,82.71,82.71,82.7,82.71,19484.0,73.2612,73.2612,73.2524,73.2612,19484.0
2021-05-18 12:35:00,82.71,82.71,82.7,82.71,3344.0,73.2612,73.2612,73.2524,73.2612,3344.0
2021-05-18 12:40:00,82.71,82.71,82.7,82.7,10228.0,73.2612,73.2612,73.2524,73.2524,10228.0
2021-05-18 12:45:00,82.71,82.71,82.7,82.71,33240.0,73.2612,73.2612,73.2524,73.2612,33240.0
2021-05-18 12:50:00,82.71,82.71,82.7,82.71,13785.0,73.2612,73.2612,73.2524,73.2612,13785.0
2021-05-18 12:55:00,82.71,82.71,82.7,82.7,6589.0,73.2612,73.2612,73.2524,73.2524,6589.0
2021-05-18 13:00:00,82.7,82.71,82.7,82.71,19994.0,73.2524,73.2612,73.2524,73.2612,19994.0
2021-05-18 13:05:00,82.7,82.71,82.7,82.71,15376.0,73.2524,73.2612,73.2524,73.2612,15376.0
2021-05-18 13:10:00,82.71,82.73,82.7,82.73,129672.0,73.2612,73.279,73.2524,73.279,129672.0
2021-05-18 13:15:00,82.72,82.73,82.72,82.72,54334.0,73.2701,73.279,73.2701,73.2701,54334.0
2021-05-18 13:20:00,82.72,82.73,82.72,82.72,26724.0,73.2701,73.279,73.2701,73.2701,26724.0
2021-05-18 13:25:00,82.72,82.73,82.72,82.73,36958.0,73.2701,73.279,73.2701,73.279,36958.0
2021-05-18 13:30:00,82.73,82.73,82.72,82.72,28536.0,73.279,73.279,73.2701,73.2701,28536.0
2021-05-18 13:35:00,82.72,82.73,82.72,82.72,23861.0,73.2701,73.279,73.2701,73.2701,23861.0
2021-05-18 13:40:00,82.72,82.73,82.72,82.73,10864.0,73.2701,73.279,73.2701,73.279,10864.0
2021-05-18 13:45:00,82.72,82.73,82.72,82.73,24050.0,73.2701,73.279,73.2701,73.279,24050.0
2021-05-18 13:50:00,82.72,82.73,82.72,82.72,20430.0,73.2701,73.279,73.2701,73.2701,20430.0
2021-05-18 13:55:00,82.72,82.73,82.72,82.72,151907.0,73.2701,73.279,73.2701,73.2701,151907.0
2021-05-18 14:00:00,82.72,82.73,82.72,82.73,18691.0,73.2701,73.279,73.2701,73.279,18691.0
2021-05-18 14:05:00,82.72,82.73,82.72,82.72,22287.0,73.2701,73.279,73.2701,73.2701,22287.0
2021-05-18 14:10:00,82.72,82.73,82.72,82.73,13678.0,73.2701,73.279,73.2701,73.279,13678.0
2021-05-18 14:15:00,82.72,82.73,82.72,82.73,9677.0,73.2701,73.279,73.2701,73.279,9677.0
2021-05-18 14:20:00,82.73,82.73,82.72,82.72,9912.0,73.279,73.279,73.2701,73.2701,9912.0
2021-05-18 14:25:00,82.72,82.73,82.72,82.72,23658.0,73.2701,73.279,73.2701,73.2701,23658.0
2021-05-18 14:30:00,82.73,82.73,82.72,82.73,11149.0,73.279,73.279,73.2701,73.279,11149.0
2021-05-18 14:35:00,82.73,82.73,82.72,82.73,31882.0,73.279,73.279,73.2701,73.279,31882.0
2021-05-18 14:40:00,82.73,82.73,82.72,82.73,22337.0,73.279,73.279,73.2701,73.279,22337.0
2021-05-18 14:45:00,82.72,82.73,82.72,82.72,29241.0,73.2701,73.279,73.2701,73.2701,29241.0
2021-05-18 14:50:00,82.72,82.73,82.72,82.72,25108.0,73.2701,73.279,73.2701,73.2701,25108.0
2021-05-18 14:55:00,82.72,82.73,82.72,82.72,20145.0,73.2701,73.279,73.2701,73.2701,20145.0
2021-05-18 15:00:00,82.72,82.73,82.72,82.73,24800.0,73.2701,73.279,73.2701,73.279,24800.0
2021-05-18 15:05:00,82.72,82.73,82.72,82.72,31235.0,73.2701,73.279,73.2701,73.2701,31235.0
2021-05-18 15:10:00,82.72,82.73,82.72,82.72,16544.0,73.2701,73.279,73.2701,73.2701,16544.0
2021-05-18 15:15:00,82.72,82.73,82.72,82.72,19174.0,73.2701,73.279,73.2701,73.2701,19174.0
2021-05-18 15:20:00,82.72,82.73,82.72,82.72,15638.0,73.2701,73.279,73.2701,73.2701,15638.0
2021-05-18 15:25:00,82.72,82.73,82.72,82.72,33395.0,73.2701,73.279,73.2701,73.2701,33395.0
2021-05-18 15:30:00,82.72,82.73,82.72,82.73,29457.0,73.2701,73.279,73.2701,73.279,29457.0
2021-05-18 15:35:00,82.73,82.73,82.72,82.73,49861.0,73.279,73.279,73.2701,73.279,49861.0
2021-05-18 15:40:00,82.72,82.73,82.72,82.72,32996.0,73.2701,73.279,73.2701,73.2701,32996.0
2021-05-18 15:45:00,82.72,82.73,82.72,82.72,75185.0,73.2701,73.279,73.2701,73.2701,75185.0
2021-05-18 15:50:00,82.72,82.73,82.71,82.71,59691.0,73.2701,73.279,73.2612,73.2612,59691.0
2021-05-18 15:55:00,82.71,82.72,82.7,82.71,107861.0,73.2612,73.2701,73.2524,73.2612,107861.0
2021-05-19 09:30:00,82.58,82.72,82.57,82.72,55698.0,73.1461,73.2701,73.1372,73.2701,55698.0
2021-05-19 09:35:00,82.71,82.72,82.7,82.7,44632.0,73.2612,73.2701,73.2524,73.2524,44632.0
2021-05-19 09:40:00,82.7,82.71,82.7,82.7,20420.0,73.2524,73.2612,73.2524,73.2524,20420.0
2021-05-19 09:45:00,82.71,82.71,82.7,82.7,21993.0,73.2612,73.2612,73.2524,73.2524,21993.0
2021-05-19 09:50:00,82.71,82.71,82.7,82.71,15914.0,73.2612,73.2612,73.2524,73.2612,15914.0
2021-05-19 09:55:00,82.71,82.72,82.7,82.72,43802.0,73.2612,73.2701,73.2524,73.2701,43802.0
2021-05-19 10:00:00,82.72,82.72,82.71,82.72,21950.0,73.2701,73.2701,73.2612,73.2701,21950.0
2021-05-19 10:05:00,82.71,82.72,82.71,82.71,12634.0,73.2612,73.2701,73.2612,73.2612,12634.0
2021-05-19 10:10:00,82.72,82.72,82.71,82.72,10582.0,73.2701,73.2701,73.2612,73.2701,10582.0
2021-05-19 10:15:00,82.72,82.73,82.71,82.73,19113.0,73.2701,73.279,73.2612,73.279,19113.0
2021-05-19 10:20:00,82.73,82.73,82.72,82.73,5059.0,73.279,73.279,73.2701,73.279,5059.0
2021-05-19 10:25:00,82.73,82.73,82.72,82.72,5319.0,73.279,73.279,73.2701,73.2701,5319.0
2021-05-19 10:30:00,82.73,82.73,82.72,82.73,17476.0,73.279,73.279,73.2701,73.279,17476.0
2021-05-19 10:35:00,82.73,82.73,82.72,82.73,15450.0,73.279,73.279,73.2701,73.279,15450.0
2021-05-19 10:40:00,82.73,82.74,82.72,82.73,15104.0,73.279,73.2878,73.2701,73.279,15104.0
2021-05-19 10:45:00,82.73,82.74,82.73,82.74,9342.0,73.279,73.2878,73.279,73.2878,9342.0
2021-05-19 10:50:00,82.74,82.75,82.73,82.74,56843.0,73.2878,73.2967,73.279,73.2878,56843.0
2021-05-19 10:55:00,82.74,82.75,82.73,82.73,20468.0,73.2878,73.2967,73.279,73.279,20468.0
2021-05-19 11:00:00,82.74,82.74,82.73,82.74,28124.0,73.2878,73.2878,73.279,73.2878,28124.0
2021-05-19 11:05:00,82.74,82.74,82.73,82.73,16749.0,73.2878,73.2878,73.279,73.279,16749.0
2021-05-19 11:10:00,82.73,82.74,82.73,82.74,13331.0,73.279,73.2878,73.279,73.2878,13331.0
2021-05-19 11:15:00,82.73,82.74,82.73,82.74,21295.0,73.279,73.2878,73.279,73.2878,21295.0
2021-05-19 11:20:00,82.73,82.74,82.73,82.74,12946.0,73.279,73.2878,73.279,73.2878,12946.0
2021-05-19 11:25:00,82.74,82.74,82.73,82.73,5827.0,73.2878,73.2878,73.279,73.279,5827.0
2021-05-19 11:30:00,82.74,82.74,82.73,82.73,16653.0,73.2878,73.2878,73.279,73.279,16653.0
2021-05-19 11:35:00,82.74,82.74,82.73,82.73,5694.0,73.2878,73.2878,73.279,73.279,5694.0
2021-05-19 11:40:00,82.73,82.74,82.73,82.73,8531.0,73.279,73.2878,73.279,73.279,8531.0
2021-05-19 11:45:00,82.73,82.74,82.72,82.73,54870.0,73.279,73.2878,73.2701,73.279,54870.0
2021-05-19 11:50:00,82.73,82.73,82.72,82.73,82477.0,73.279,73.279,73.2701,73.279,82477.0
2021-05-19 11:55:00,82.73,82.73,82.72,82.73,11028.0,73.279,73.279,73.2701,73.279,11028.0
2021-05-19 12:00:00,82.72,82.73,82.72,82.73,7931.0,73.2701,73.279,73.2701,73.279,7931.0
2021-05-19 12:05:00,82.73,82.73,82.72,82.73,121187.0,73.279,73.279,73.2701,73.279,121187.0
2021-05-19 12:10:00,82.72,82.73,82.72,82.72,3406.0,73.2701,73.279,73.2701,73.2701,3406.0
2021-05-19 12:15:00,82.73,82.73,82.72,82.73,24118.0,73.279,73.279,73.2701,73.279,24118.0
2021-05-19 12:20:00,82.72,82.74,82.72,82.73,75193.0,73.2701,73.2878,73.2701,73.279,75193.0
2021-05-19 12:25:00,82.73,82.74,82.73,82.73,13366.0,73.279,73.2878,73.279,73.279,13366.0
2021-05-19 12:30:00,82.73,82.74,82.73,82.73,1740.0,73.279,73.2878,73.279,73.279,1740.0
2021-05-19 12:35:00,82.73,82.74,82.73,82.74,66908.0,73.279,73.2878,73.279,73.2878,66908.0
2021-05-19 12:40:00,82.73,82.74,82.73,82.73,8850.0,73.279,73.2878,73.279,73.279,8850.0
2021-05-19 12:45:00,82.73,82.74,82.73,82.73,33782.0,73.279,73.2878,73.279,73.279,33782.0
2021-05-19 12:50:00,82.74,82.74,82.73,82.73,8912.0,73.2878,73.2878,73.279,73.279,8912.0
2021-05-19 12:55:00,82.73,82.74,82.73,82.74,7564.0,73.279,73.2878,73.279,73.2878,7564.0
2021-05-19 13:00:00,82.74,82.74,82.73,82.73,15125.0,73.2878,73.2878,73.279,73.279,15125.0
2021-05-19 13:05:00,82.74,82.74,82.73,82.73,8971.0,73.2878,73.2878,73.279,73.279,8971.0
2021-05-19 13:10:00,82.73,82.74,82.73,82.73,67231.0,73.279,73.2878,73.279,73.279,67231.0
2021-05-19 13:15:00,82.74,82.74,82.73,82.73,11536.0,73.2878,73.2878,73.279,73.279,11536.0
2021-05-19 13:20:00,82.73,82.74,82.73,82.74,3998.0,73.279,73.2878,73.279,73.2878,3998.0
2021-05-19 13:25:00,82.74,82.74,82.73,82.73,47647.0,73.2878,73.2878,73.279,73.279,47647.0
2021-05-19 13:30:00,82.73,82.74,82.72,82.73,54931.0,73.279,73.2878,73.2701,73.279,54931.0
2021-05-19 13:35:00,82.73,82.73,82.72,82.73,26270.0,73.279,73.279,73.2701,73.279,26270.0
2021-05-19 13:40:00,82.72,82.73,82.72,82.73,12925.0,73.2701,73.279,73.2701,73.279,12925.0
2021-05-19 13:45:00,82.72,82.73,82.71,82.71,135106.0,73.2701,73.279,73.2612,73.2612,135106.0
2021-05-19 13:50:00,82.72,82.72,82.71,82.72,4985.0,73.2701,73.2701,73.2612,73.2701,4985.0
2021-05-19 13:55:00,82.72,82.72,82.71,82.72,18400.0,73.2701,73.2701,73.2612,73.2701,18400.0
2021-05-19 14:00:00,82.72,82.72,82.69,82.7,43296.0,73.2701,73.2701,73.2435,73.2524,43296.0
2021-05-19 14:05:00,82.7,82.7,82.68,82.68,53724.0,73.2524,73.2524,73.2347,73.2347,53724.0
2021-05-19 14:10:00,82.69,82.69,82.66,82.67,34097.0,73.2435,73.2435,73.217,73.2258,34097.0
2021-05-19 14:15:00,82.66,82.68,82.66,82.68,20046.0,73.217,73.2347,73.217,73.2347,20046.0
2021-05-19 14:20:00,82.68,82.68,82.67,82.67,24476.0,73.2347,73.2347,73.2258,73.2258,24476.0
2021-05-19 14:25:00,82.68,82.68,82.67,82.68,12194.0,73.2347,73.2347,73.2258,73.2347,12194.0
2021-05-19 14:30:00,82.68,82.68,82.67,82.68,27433.0,73.2347,73.2347,73.2258,73.2347,27433.0
2021-05-19 14:35:00,82.67,82.67,82.66,82.67,23191.0,73.2258,73.2258,73.217,73.2258,23191.0
2021-05-19 14:40:00,82.66,82.67,82.65,82.66,10371.0,73.217,73.2258,73.2081,73.217,10371.0
2021-05-19 14:45:00,82.66,82.66,82.64,82.65,32256.0,73.217,73.217,73.1992,73.2081,32256.0
2021-05-19 14:50:00,82.65,82.65,82.64,82.65,51488.0,73.2081,73.2081,73.1992,73.2081,51488.0
2021-05-19 14:55:00,82.65,82.67,82.64,82.67,53584.0,73.2081,73.2258,73.1992,73.2258,53584.0
2021-05-19 15:00:00,82.67,82.67,82.65,82.66,18205.0,73.2258,73.2258,73.2081,73.217,18205.0
2021-05-19 15:05:00,82.65,82.66,82.65,82.66,23451.0,73.2081,73.217,73.2081,73.217,23451.0
2021-05-19 15:10:00,82.66,82.66,82.65,82.66,22682.0,73.217,73.217,73.2081,73.217,22682.0
2021-05-19 15:15:00,82.66,82.67,82.65,82.67,149031.0,73.217,73.2258,73.2081,73.2258,149031.0
2021-05-19 15:20:00,82.67,82.67,82.66,82.67,25450.0,73.2258,73.2258,73.217,73.2258,25450.0
2021-05-19 15:25:00,82.67,82.67,82.66,82.67,20793.0,73.2258,73.2258,73.217,73.2258,20793.0
2021-05-19 15:30:00,82.67,82.67,82.66,82.67,41079.0,73.2258,73.2258,73.217,73.2258,41079.0
2021-05-19 15:35:00,82.66,82.67,82.66,82.67,13830.0,73.217,73.2258,73.217,73.2258,13830.0
2021-05-19 15:40:00,82.67,82.67,82.66,82.67,18559.0,73.2258,73.2258,73.217,73.2258,18559.0
2021-05-19 15:45:00,82.66,82.67,82.66,82.66,56530.0,73.217,73.2258,73.217,73.217,56530.0
2021-05-19 15:50:00,82.66,82.67,82.66,82.66,42347.0,73.217,73.2258,73.217,73.217,42347.0
2021-05-19 15:55:00,82.66,82.67,82.66,82.67,63126.0,73.217,73.2258,73.217,73.2258,63126.0
2021-05-20 09:30:00,82.75,82.76,82.67,82.72,55822.0,73.2967,73.3055,73.2258,73.2701,55822.0
2021-05-20 09:35:00,82.72,82.72,82.71,82.72,18666.0,73.2701,73.2701,73.2612,73.2701,18666.0
2021-05-20 09:40:00,82.72,82.72,82.71,82.72,7848.0,73.2701,73.2701,73.2612,73.2701,7848.0
2021-05-20 09:45:00,82.72,82.72,82.71,82.72,14455.0,73.2701,73.2701,73.2612,73.2701,14455.0
2021-05-20 09:50:00,82.72,82.74,82.72,82.73,23073.0,73.2701,73.2878,73.2701,73.279,23073.0
2021-05-20 09:55:00,82.74,82.74,82.73,82.73,9726.0,73.2878,73.2878,73.279,73.279,9726.0
2021-05-20 10:00:00,82.73,82.74,82.73,82.74,21535.0,73.279,73.2878,73.279,73.2878,21535.0
2021-05-20 10:05:00,82.74,82.74,82.73,82.74,13780.0,73.2878,73.2878,73.279,73.2878,13780.0
2021-05-20 10:10:00,82.73,82.75,82.73,82.75,11209.0,73.279,73.2967,73.279,73.2967,11209.0
2021-05-20 10:15:00,82.75,82.75,82.74,82.75,12984.0,73.2967,73.2967,73.2878,73.2967,12984.0
2021-05-20 10:20:00,82.75,82.75,82.74,82.75,11493.0,73.2967,73.2967,73.2878,73.2967,11493.0
2021-05-20 10:25:00,82.75,82.75,82.74,82.75,14037.0,73.2967,73.2967,73.2878,73.2967,14037.0
2021-05-20 10:30:00,82.75,82.75,82.74,82.74,6963.0,73.2967,73.2967,73.2878,73.2878,6963.0
2021-05-20 10:35:00,82.75,82.75,82.74,82.75,5244.0,73.2967,73.2967,73.2878,73.2967,5244.0
2021-05-20 10:40:00,82.75,82.75,82.74,82.75,5486.0,73.2967,73.2967,73.2878,73.2967,5486.0
2021-05-20 10:45:00,82.75,82.75,82.74,82.75,4677.0,73.2967,73.2967,73.2878,73.2967,4677.0
2021-05-20 10:50:00,82.75,82.75,82.74,82.75,6140.0,73.2967,73.2967,73.2878,73.2967,6140.0
2021-05-20 10:55:00,82.75,82.77,82.74,82.76,295773.0,73.2967,73.3144,73.2878,73.3055,295773.0
2021-05-20 11:00:00,82.76,82.76,82.75,82.76,10857.0,73.3055,73.3055,73.2967,73.3055,10857.0
2021-05-20 11:05:00,82.76,82.76,82.75,82.75,12126.0,73.3055,73.3055,73.2967,73.2967,12126.0
2021-05-20 11:10:00,82.76,82.76,82.75,82.75,8706.0,73.3055,73.3055,73.2967,73.2967,8706.0
2021-05-20 11:15:00,82.75,82.76,82.75,82.76,6417.0,73.2967,73.3055,73.2967,73.3055,6417.0
2021-05-20 11:20:00,82.76,82.76,82.75,82.76,11593.0,73.3055,73.3055,73.2967,73.3055,11593.0
2021-05-20 11:25:00,82.76,82.76,82.75,82.76,45533.0,73.3055,73.3055,73.2967,73.3055,45533.0
2021-05-20 11:30:00,82.75,82.76,82.75,82.75,19494.0,73.2967,73.3055,73.2967,73.2967,19494.0
2021-05-20 11:35:00,82.76,82.76,82.75,82.76,15566.0,73.3055,73.3055,73.2967,73.3055,15566.0
2021-05-20 11:40:00,82.76,82.77,82.75,82.77,57324.0,73.3055,73.3144,73.2967,73.3144,57324.0
2021-05-20 11:45:00,82.77,82.77,82.76,82.77,17192.0,73.3144,73.3144,73.3055,73.3144,17192.0
2021-05-20 11:50:00,82.77,82.77,82.76,82.77,16242.0,73.3144,73.3144,73.3055,73.3144,16242.0
2021-05-20 11:55:00,82.77,82.77,82.76,82.77,7313.0,73.3144,73.3144,73.3055,73.3144,7313.0
2021-05-20 12:00:00,82.77,82.77,82.76,82.77,9276.0,73.3144,73.3144,73.3055,73.3144,9276.0
2021-05-20 12:05:00,82.77,82.77,82.76,82.77,5457.0,73.3144,73.3144,73.3055,73.3144,5457.0
2021-05-20 12:10:00,82.77,82.77,82.76,82.76,259922.0,73.3144,73.3144,73.3055,73.3055,259922.0
2021-05-20 12:15:00,82.77,82.77,82.76,82.77,20962.0,73.3144,73.3144,73.3055,73.3144,20962.0
2021-05-20 12:20:00,82.77,82.77,82.76,82.77,6629.0,73.3144,73.3144,73.3055,73.3144,6629.0
2021-05-20 12:25:00,82.77,82.77,82.76,82.77,3747.0,73.3144,73.3144,73.3055,73.3144,3747.0
2021-05-20 12:30:00,82.77,82.77,82.76,82.77,8978.0,73.3144,73.3144,73.3055,73.3144,8978.0
2021-05-20 12:35:00,82.76,82.78,82.76,82.78,27752.0,73.3055,73.3232,73.3055,73.3232,27752.0
2021-05-20 12:40:00,82.78,82.78,82.77,82.78,37933.0,73.3232,73.3232,73.3144,73.3232,37933.0
2021-05-20 12:45:00,82.78,82.78,82.77,82.78,6351.0,73.3232,73.3232,73.3144,73.3232,6351.0
2021-05-20 12:50:00,82.78,82.78,82.77,82.78,20110.0,73.3232,73.3232,73.3144,73.3232,20110.0
2021-05-20 12:55:00,82.78,82.78,82.77,82.78,24290.0,73.3232,73.3232,73.3144,73.3232,24290.0
2021-05-20 13:00:00,82.78,82.78,82.77,82.78,36789.0,73.3232,73.3232,73.3144,73.3232,36789.0
2021-05-20 13:05:00,82.77,82.78,82.77,82.78,14703.0,73.3144,73.3232,73.3144,73.3232,14703.0
2021-05-20 13:10:00,82.78,82.78,82.77,82.77,3551.0,73.3232,73.3232,73.3144,73.3144,3551.0
2021-05-20 13:15:00,82.78,82.78,82.77,82.78,4598.0,73.3232,73.3232,73.3144,73.3232,4598.0
2021-05-20 13:20:00,82.78,82.78,82.77,82.78,8567.0,73.3232,73.3232,73.3144,73.3232,8567.0
2021-05-20 13:25:00,82.78,82.78,82.77,82.78,22494.0,73.3232,73.3232,73.3144,73.3232,22494.0
2021-05-20 13:30:00,82.78,82.78,82.77,82.78,4874.0,73.3232,73.3232,73.3144,73.3232,4874.0
2021-05-20 13:35:00,82.78,82.78,82.77,82.78,15194.0,73.3232,73.3232,73.3144,73.3232,15194.0
2021-05-20 13:40:00,82.78,82.78,82.77,82.78,14000.0,73.3232,73.3232,73.3144,73.3232,14000.0
2021-05-20 13:45:00,82.78,82.79,82.77,82.79,22920.0,73.3232,73.3321,73.3144,73.3321,22920.0
2021-05-20 13:50:00,82.79,82.79,82.78,82.79,14271.0,73.3321,73.3321,73.3232,73.3321,14271.0
2021-05-20 13:55:00,82.78,82.79,82.78,82.78,50828.0,73.3232,73.3321,73.3232,73.3232,50828.0
2021-05-20 14:00:00,82.79,82.79,82.78,82.79,40532.0,73.3321,73.3321,73.3232,73.3321,40532.0
2021-05-20 14:05:00,82.79,82.79,82.78,82.79,16599.0,73.3321,73.3321,73.3232,73.3321,16599.0
2021-05-20 14:10:00,82.79,82.79,82.78,82.79,4331.0,73.3321,73.3321,73.3232,73.3321,4331.0
2021-05-20 14:15:00,82.79,82.79,82.78,82.79,38530.0,73.3321,73.3321,73.3232,73.3321,38530.0
2021-05-20 14:20:00,82.79,82.79,82.78,82.79,7889.0,73.3321,73.3321,73.3232,73.3321,7889.0
2021-05-20 14:25:00,82.79,82.79,82.78,82.79,10222.0,73.3321,73.3321,73.3232,73.3321,10222.0
2021-05-20 14:30:00,82.79,82.79,82.78,82.79,12472.0,73.3321,73.3321,73.3232,73.3321,12472.0
2021-05-20 14:35:00,82.79,82.79,82.78,82.79,6010.0,73.3321,73.3321,73.3232,73.3321,6010.0
2021-05-20 14:40:00,82.79,82.79,82.78,82.79,7286.0,73.3321,73.3321,73.3232,73.3321,7286.0
2021-05-20 14:45:00,82.78,82.8,82.78,82.8,13515.0,73.3232,73.341,73.3232,73.341,13515.0
2021-05-20 14:50:00,82.8,82.8,82.79,82.8,19060.0,73.341,73.341,73.3321,73.341,19060.0
2021-05-20 14:55:00,82.79,82.8,82.79,82.8,8671.0,73.3321,73.341,73.3321,73.341,8671.0
2021-05-20 15:00:00,82.8,82.8,82.79,82.8,5343.0,73.341,73.341,73.3321,73.341,5343.0
2021-05-20 15:05:00,82.8,82.8,82.79,82.8,14817.0,73.341,73.341,73.3321,73.341,14817.0
2021-05-20 15:10:00,82.8,82.8,82.79,82.8,60748.0,73.341,73.341,73.3321,73.341,60748.0
2021-05-20 15:15:00,82.8,82.8,82.79,82.79,16487.0,73.341,73.341,73.3321,73.3321,16487.0
2021-05-20 15:20:00,82.8,82.8,82.79,82.8,95406.0,73.341,73.341,73.3321,73.341,95406.0
2021-05-20 15:25:00,82.8,82.8,82.79,82.8,14470.0,73.341,73.341,73.3321,73.341,14470.0
2021-05-20 15:30:00,82.8,82.8,82.79,82.8,16451.0,73.341,73.341,73.3321,73.341,16451.0
2021-05-20 15:35:00,82.8,82.8,82.79,82.8,11381.0,73.341,73.341,73.3321,73.341,11381.0
2021-05-20 15:40:00,82.8,82.8,82.79,82.8,53906.0,73.341,73.341,73.3321,73.341,53906.0
2021-05-20 15:45:00,82.8,82.8,82.79,82.8,39370.0,73.341,73.341,73.3321,73.341,39370.0
2021-05-20 15:50:00,82.8,82.8,82.79,82.79,91245.0,73.341,73.341,73.3321,73.3321,91245.0
2021-05-20 15:55:00,82.79,82.8,82.79,82.8,49864.0,73.3321,73.341,73.3321,73.341,49864.0
2021-05-21 09:30:00,82.79,82.81,82.76,82.8,45963.0,73.3321,73.3498,73.3055,73.341,45963.0
2021-05-21 09:35:00,82.8,82.81,82.8,82.81,5887.0,73.341,73.3498,73.341,73.3498,5887.0
2021-05-21 09:40:00,82.81,82.81,82.8,82.81,77892.0,73.3498,73.3498,73.341,73.3498,77892.0
2021-05-21 09:45:00,82.8,82.81,82.8,82.8,15071.0,73.341,73.3498,73.341,73.341,15071.0
2021-05-21 09:50:00,82.8,82.81,82.79,82.79,22637.0,73.341,73.3498,73.3321,73.3321,22637.0
2021-05-21 09:55:00,82.79,82.79,82.78,82.79,31006.0,73.3321,73.3321,73.3232,73.3321,31006.0
2021-05-21 10:00:00,82.79,82.79,82.77,82.78,142042.0,73.3321,73.3321,73.3144,73.3232,142042.0
2021-05-21 10:05:00,82.78,82.78,82.77,82.78,20167.0,73.3232,73.3232,73.3144,73.3232,20167.0
2021-05-21 10:10:00,82.78,82.78,82.77,82.78,6864.0,73.3232,73.3232,73.3144,73.3232,6864.0
2021-05-21 10:15:00,82.78,82.78,82.77,82.78,35234.0,73.3232,73.3232,73.3144,73.3232,35234.0
2021-05-21 10:20:00,82.78,82.78,82.77,82.77,5864.0,73.3232,73.3232,73.3144,73.3144,5864.0
2021-05-21 10:25:00,82.78,82.78,82.77,82.78,36861.0,73.3232,73.3232,73.3144,73.3232,36861.0
2021-05-21 10:30:00,82.77,82.78,82.77,82.78,12143.0,73.3144,73.3232,73.3144,73.3232,12143.0
2021-05-21 10:35:00,82.78,82.78,82.77,82.77,12265.0,73.3232,73.3232,73.3144,73.3144,12265.0
2021-05-21 10:40:00,82.78,82.78,82.77,82.78,26478.0,73.3232,73.3232,73.3144,73.3232,26478.0
2021-05-21 10:45:00,82.78,82.78,82.77,82.78,10940.0,73.3232,73.3232,73.3144,73.3232,10940.0
2021-05-21 10:50:00,82.78,82.78,82.77,82.78,8754.0,73.3232,73.3232,73.3144,73.3232,8754.0
2021-05-21 10:55:00,82.78,82.78,82.77,82.78,13869.0,73.3232,73.3232,73.3144,73.3232,13869.0
2021-05-21 11:00:00,82.78,82.78,82.77,82.78,4590.0,73.3232,73.3232,73.3144,73.3232,4590.0
2021-05-21 11:05:00,82.78,82.78,82.77,82.78,9862.0,73.3232,73.3232,73.3144,73.3232,9862.0
2021-05-21 11:10:00,82.78,82.78,82.77,82.78,4420.0,73.3232,73.3232,73.3144,73.3232,4420.0
2021-05-21 11:15:00,82.78,82.79,82.77,82.79,78655.0,73.3232,73.3321,73.3144,73.3321,78655.0
2021-05-21 11:20:00,82.79,82.79,82.78,82.79,7524.0,73.3321,73.3321,73.3232,73.3321,7524.0
2021-05-21 11:25:00,82.79,82.79,82.78,82.79,17282.0,73.3321,73.3321,73.3232,73.3321,17282.0
2021-05-21 11:30:00,82.79,82.79,82.78,82.79,41848.0,73.3321,73.3321,73.3232,73.3321,41848.0
2021-05-21 11:35:00,82.79,82.79,82.78,82.79,12239.0,73.3321,73.3321,73.3232,73.3321,12239.0
2021-05-21 11:40:00,82.79,82.79,82.78,82.79,20738.0,73.3321,73.3321,73.3232,73.3321,20738.0
2021-05-21 11:45:00,82.79,82.79,82.78,82.79,14744.0,73.3321,73.3321,73.3232,73.3321,14744.0
2021-05-21 11:50:00,82.79,82.79,82.78,82.79,21160.0,73.3321,73.3321,73.3232,73.3321,21160.0
2021-05-21 11:55:00,82.79,82.79,82.78,82.79,6878.0,73.3321,73.3321,73.3232,73.3321,6878.0
2021-05-21 12:00:00,82.79,82.79,82.78,82.79,10457.0,73.3321,73.3321,73.3232,73.3321,10457.0
2021-05-21 12:05:00,82.79,82.79,82.78,82.79,72632.0,73.3321,73.3321,73.3232,73.3321,72632.0
2021-05-21 12:10:00,82.78,82.79,82.78,82.79,35644.0,73.3232,73.3321,73.3232,73.3321,35644.0
2021-05-21 12:15:00,82.79,82.79,82.78,82.79,35245.0,73.3321,73.3321,73.3232,73.3321,35245.0
2021-05-21 12:20:00,82.79,82.79,82.78,82.79,18302.0,73.3321,73.3321,73.3232,73.3321,18302.0
2021-05-21 12:25:00,82.79,82.79,82.78,82.79,9248.0,73.3321,73.3321,73.3232,73.3321,9248.0
2021-05-21 12:30:00,82.79,82.79,82.78,82.79,11134.0,73.3321,73.3321,73.3232,73.3321,11134.0
2021-05-21 12:35:00,82.79,82.79,82.78,82.79,19798.0,73.3321,73.3321,73.3232,73.3321,19798.0
2021-05-21 12:40:00,82.79,82.79,82.78,82.79,6070.0,73.3321,73.3321,73.3232,73.3321,6070.0
2021-05-21 12:45:00,82.79,82.79,82.78,82.79,5680.0,73.3321,73.3321,73.3232,73.3321,5680.0
2021-05-21 12:50:00,82.79,82.79,82.78,82.79,13462.0,73.3321,73.3321,73.3232,73.3321,13462.0
2021-05-21 12:55:00,82.79,82.79,82.78,82.79,7840.0,73.3321,73.3321,73.3232,73.3321,7840.0
2021-05-21 13:00:00,82.79,82.79,82.78,82.79,11828.0,73.3321,73.3321,73.3232,73.3321,11828.0
2021-05-21 13:05:00,82.79,82.79,82.78,82.79,6775.0,73.3321,73.3321,73.3232,73.3321,6775.0
2021-05-21 13:10:00,82.79,82.79,82.78,82.79,7144.0,73.3321,73.3321,73.3232,73.3321,7144.0
2021-05-21 13:15:00,82.79,82.79,82.78,82.79,6139.0,73.3321,73.3321,73.3232,73.3321,6139.0
2021-05-21 13:20:00,82.79,82.79,82.78,82.79,4303.0,73.3321,73.3321,73.3232,73.3321,4303.0
2021-05-21 13:25:00,82.79,82.79,82.78,82.79,55496.0,73.3321,73.3321,73.3232,73.3321,55496.0
2021-05-21 13:30:00,82.79,82.79,82.78,82.79,14195.0,73.3321,73.3321,73.3232,73.3321,14195.0
2021-05-21 13:35:00,82.79,82.79,82.78,82.79,4538.0,73.3321,73.3321,73.3232,73.3321,4538.0
2021-05-21 13:40:00,82.79,82.79,82.78,82.79,7969.0,73.3321,73.3321,73.3232,73.3321,7969.0
2021-05-21 13:45:00,82.79,82.79,82.78,82.79,23827.0,73.3321,73.3321,73.3232,73.3321,23827.0
2021-05-21 13:50:00,82.79,82.79,82.78,82.79,11375.0,73.3321,73.3321,73.3232,73.3321,11375.0
2021-05-21 13:55:00,82.78,82.79,82.78,82.79,10104.0,73.3232,73.3321,73.3232,73.3321,10104.0
2021-05-21 14:00:00,82.78,82.79,82.78,82.79,15572.0,73.3232,73.3321,73.3232,73.3321,15572.0
2021-05-21 14:05:00,82.79,82.79,82.78,82.79,54101.0,73.3321,73.3321,73.3232,73.3321,54101.0
2021-05-21 14:10:00,82.79,82.79,82.78,82.79,66531.0,73.3321,73.3321,73.3232,73.3321,66531.0
2021-05-21 14:15:00,82.79,82.79,82.78,82.79,7247.0,73.3321,73.3321,73.3232,73.3321,7247.0
2021-05-21 14:20:00,82.79,82.79,82.78,82.79,5116.0,73.3321,73.3321,73.3232,73.3321,5116.0
2021-05-21 14:25:00,82.79,82.79,82.78,82.79,5948.0,73.3321,73.3321,73.3232,73.3321,5948.0
2021-05-21 14:30:00,82.78,82.79,82.78,82.78,76413.0,73.3232,73.3321,73.3232,73.3232,76413.0
2021-05-21 14:35:00,82.79,82.79,82.78,82.79,6991.0,73.3321,73.3321,73.3232,73.3321,6991.0
2021-05-21 14:40:00,82.79,82.79,82.78,82.79,6549.0,73.3321,73.3321,73.3232,73.3321,6549.0
2021-05-21 14:45:00,82.79,82.79,82.78,82.79,11781.0,73.3321,73.3321,73.3232,73.3321,11781.0
2021-05-21 14:50:00,82.79,82.79,82.78,82.79,24858.0,73.3321,73.3321,73.3232,73.3321,24858.0
2021-05-21 14:55:00,82.79,82.79,82.78,82.79,22935.0,73.3321,73.3321,73.3232,73.3321,22935.0
2021-05-21 15:00:00,82.79,82.79,82.78,82.79,43143.0,73.3321,73.3321,73.3232,73.3321,43143.0
2021-05-21 15:05:00,82.79,82.79,82.78,82.78,7253.0,73.3321,73.3321,73.3232,73.3232,7253.0
2021-05-21 15:10:00,82.79,82.79,82.78,82.78,13739.0,73.3321,73.3321,73.3232,73.3232,13739.0
2021-05-21 15:15:00,82.78,82.79,82.78,82.78,9755.0,73.3232,73.3321,73.3232,73.3232,9755.0
2021-05-21 15:20:00,82.79,82.79,82.78,82.79,11968.0,73.3321,73.3321,73.3232,73.3321,11968.0
2021-05-21 15:25:00,82.79,82.79,82.78,82.79,22909.0,73.3321,73.3321,73.3232,73.3321,22909.0
2021-05-21 15:30:00,82.79,82.8,82.78,82.8,53399.0,73.3321,73.341,73.3232,73.341,53399.0
2021-05-21 15:35:00,82.8,82.8,82.79,82.8,24935.0,73.341,73.341,73.3321,73.341,24935.0
2021-05-21 15:40:00,82.8,82.8,82.79,82.8,27305.0,73.341,73.341,73.3321,73.341,27305.0
2021-05-21 15:45:00,82.8,82.8,82.79,82.8,20886.0,73.341,73.341,73.3321,73.341,20886.0
2021-05-21 15:50:00,82.8,82.8,82.79,82.8,22867.0,73.341,73.341,73.3321,73.341,22867.0
2021-05-21 15:55:00,82.79,82.8,82.79,82.8,37812.0,73.3321,73.341,73.3321,73.341,37812.0
2021-05-24 09:30:00,82.81,82.81,82.78,82.8,50997.0,73.3498,73.3498,73.3232,73.341,50997.0
2021-05-24 09:35:00,82.79,82.8,82.78,82.79,49546.0,73.3321,73.341,73.3232,73.3321,49546.0
2021-05-24 09:40:00,82.79,82.8,82.79,82.79,23153.0,73.3321,73.341,73.3321,73.3321,23153.0
2021-05-24 09:45:00,82.8,82.8,82.79,82.79,10712.0,73.341,73.341,73.3321,73.3321,10712.0
2021-05-24 09:50:00,82.8,82.8,82.79,82.8,4742.0,73.341,73.341,73.3321,73.341,4742.0
2021-05-24 09:55:00,82.8,82.8,82.79,82.8,10689.0,73.341,73.341,73.3321,73.341,10689.0
2021-05-24 10:00:00,82.8,82.8,82.79,82.8,21619.0,73.341,73.341,73.3321,73.341,21619.0
2021-05-24 10:05:00,82.8,82.8,82.79,82.8,12089.0,73.341,73.341,73.3321,73.341,12089.0
2021-05-24 10:10:00,82.8,82.8,82.79,82.8,12364.0,73.341,73.341,73.3321,73.341,12364.0
2021-05-24 10:15:00,82.8,82.81,82.79,82.81,59715.0,73.341,73.3498,73.3321,73.3498,59715.0
2021-05-24 10:20:00,82.81,82.81,82.8,82.81,7685.0,73.3498,73.3498,73.341,73.3498,7685.0
2021-05-24 10:25:00,82.81,82.81,82.8,82.8,7476.0,73.3498,73.3498,73.341,73.341,7476.0
2021-05-24 10:30:00,82.8,82.81,82.8,82.81,4663.0,73.341,73.3498,73.341,73.3498,4663.0
2021-05-24 10:35:00,82.81,82.81,82.8,82.81,4965.0,73.3498,73.3498,73.341,73.3498,4965.0
2021-05-24 10:40:00,82.81,82.81,82.8,82.8,8325.0,73.3498,73.3498,73.341,73.341,8325.0
2021-05-24 10:45:00,82.81,82.81,82.8,82.81,6887.0,73.3498,73.3498,73.341,73.3498,6887.0
2021-05-24 10:50:00,82.81,82.81,82.8,82.81,66326.0,73.3498,73.3498,73.341,73.3498,66326.0
2021-05-24 10:55:00,82.81,82.81,82.8,82.81,16535.0,73.3498,73.3498,73.341,73.3498,16535.0
2021-05-24 11:00:00,82.81,82.81,82.8,82.81,8459.0,73.3498,73.3498,73.341,73.3498,8459.0
2021-05-24 11:05:00,82.81,82.81,82.8,82.81,11743.0,73.3498,73.3498,73.341,73.3498,11743.0
2021-05-24 11:10:00,82.81,82.82,82.8,82.81,18622.0,73.3498,73.3587,73.341,73.3498,18622.0
2021-05-24 11:15:00,82.81,82.82,82.81,82.81,29055.0,73.3498,73.3587,73.3498,73.3498,29055.0
2021-05-24 11:20:00,82.81,82.82,82.81,82.81,31127.0,73.3498,73.3587,73.3498,73.3498,31127.0
2021-05-24 11:25:00,82.81,82.82,82.81,82.81,11458.0,73.3498,73.3587,73.3498,73.3498,11458.0
2021-05-24 11:30:00,82.81,82.82,82.81,82.81,3141.0,73.3498,73.3587,73.3498,73.3498,3141.0
2021-05-24 11:35:00,82.82,82.82,82.81,82.82,11620.0,73.3587,73.3587,73.3498,73.3587,11620.0
2021-05-24 11:40:00,82.81,82.82,82.81,82.81,6541.0,73.3498,73.3587,73.3498,73.3498,6541.0
2021-05-24 11:45:00,82.81,82.82,82.81,82.81,9196.0,73.3498,73.3587,73.3498,73.3498,9196.0
2021-05-24 11:50:00,82.82,82.82,82.81,82.81,5208.0,73.3587,73.3587,73.3498,73.3498,5208.0
2021-05-24 11:55:00,82.81,82.82,82.81,82.81,4001.0,73.3498,73.3587,73.3498,73.3498,4001.0
2021-05-24 12:00:00,82.81,82.82,82.81,82.82,4129.0,73.3498,73.3587,73.3498,73.3587,4129.0
2021-05-24 12:05:00,82.81,82.82,82.81,82.81,9652.0,73.3498,73.3587,73.3498,73.3498,9652.0
2021-05-24 12:10:00,82.81,82.82,82.81,82.82,16687.0,73.3498,73.3587,73.3498,73.3587,16687.0
2021-05-24 12:15:00,82.81,82.82,82.81,82.81,11275.0,73.3498,73.3587,73.3498,73.3498,11275.0
2021-05-24 12:20:00,82.81,82.82,82.81,82.81,19874.0,73.3498,73.3587,73.3498,73.3498,19874.0
2021-05-24 12:25:00,82.82,82.82,82.81,82.81,11955.0,73.3587,73.3587,73.3498,73.3498,11955.0
2021-05-24 12:30:00,82.81,82.82,82.81,82.82,5009.0,73.3498,73.3587,73.3498,73.3587,5009.0
2021-05-24 12:35:00,82.81,82.82,82.81,82.82,15404.0,73.3498,73.3587,73.3498,73.3587,15404.0
2021-05-24 12:40:00,82.82,82.82,82.81,82.81,8035.0,73.3587,73.3587,73.3498,73.3498,8035.0
2021-05-24 12:45:00,82.81,82.82,82.81,82.81,13923.0,73.3498,73.3587,73.3498,73.3498,13923.0
2021-05-24 12:50:00,82.81,82.82,82.81,82.81,5384.0,73.3498,73.3587,73.3498,73.3498,5384.0
2021-05-24 12:55:00,82.81,82.82,82.81,82.81,7807.0,73.3498,73.3587,73.3498,73.3498,7807.0
2021-05-24 13:00:00,82.82,82.82,82.81,82.82,6668.0,73.3587,73.3587,73.3498,73.3587,6668.0
2021-05-24 13:05:00,82.81,82.82,82.81,82.82,2916.0,73.3498,73.3587,73.3498,73.3587,2916.0
2021-05-24 13:10:00,82.81,82.82,82.81,82.81,23203.0,73.3498,73.3587,73.3498,73.3498,23203.0
2021-05-24 13:15:00,82.81,82.82,82.81,82.81,22859.0,73.3498,73.3587,73.3498,73.3498,22859.0
2021-05-24 13:20:00,82.82,82.82,82.81,82.81,12244.0,73.3587,73.3587,73.3498,73.3498,12244.0
2021-05-24 13:25:00,82.81,82.82,82.81,82.82,37895.0,73.3498,73.3587,73.3498,73.3587,37895.0
2021-05-24 13:30:00,82.82,82.82,82.81,82.81,542350.0,73.3587,73.3587,73.3498,73.3498,542350.0
2021-05-24 13:35:00,82.81,82.82,82.81,82.81,4864.0,73.3498,73.3587,73.3498,73.3498,4864.0
2021-05-24 13:40:00,82.82,82.82,82.81,82.81,10250.0,73.3587,73.3587,73.3498,73.3498,10250.0
2021-05-24 13:45:00,82.81,82.82,82.81,82.81,25200.0,73.3498,73.3587,73.3498,73.3498,25200.0
2021-05-24 13:50:00,82.81,82.82,82.81,82.81,18935.0,73.3498,73.3587,73.3498,73.3498,18935.0
2021-05-24 13:55:00,82.81,82.82,82.81,82.81,8231.0,73.3498,73.3587,73.3498,73.3498,8231.0
2021-05-24 14:00:00,82.81,82.82,82.81,82.81,19563.0,73.3498,73.3587,73.3498,73.3498,19563.0
2021-05-24 14:05:00,82.81,82.82,82.81,82.81,6694.0,73.3498,73.3587,73.3498,73.3498,6694.0
2021-05-24 14:10:00,82.81,82.82,82.81,82.81,7267.0,73.3498,73.3587,73.3498,73.3498,7267.0
2021-05-24 14:15:00,82.81,82.82,82.81,82.82,5974.0,73.3498,73.3587,73.3498,73.3587,5974.0
2021-05-24 14:20:00,82.82,82.82,82.81,82.82,9975.0,73.3587,73.3587,73.3498,73.3587,9975.0
2021-05-24 14:25:00,82.82,82.82,82.81,82.81,13116.0,73.3587,73.3587,73.3498,73.3498,13116.0
2021-05-24 14:30:00,82.82,82.82,82.81,82.81,11620.0,73.3587,73.3587,73.3498,73.3498,11620.0
2021-05-24 14:35:00,82.82,82.82,82.81,82.81,13749.0,73.3587,73.3587,73.3498,73.3498,13749.0
2021-05-24 14:40:00,82.81,82.82,82.81,82.81,20963.0,73.3498,73.3587,73.3498,73.3498,20963.0
2021-05-24 14:45:00,82.82,82.82,82.81,82.82,36061.0,73.3587,73.3587,73.3498,73.3587,36061.0
2021-05-24 14:50:00,82.82,82.82,82.81,82.82,6290.0,73.3587,73.3587,73.3498,73.3587,6290.0
2021-05-24 14:55:00,82.81,82.82,82.81,82.81,17512.0,73.3498,73.3587,73.3498,73.3498,17512.0
2021-05-24 15:00:00,82.82,82.82,82.81,82.81,19284.0,73.3587,73.3587,73.3498,73.3498,19284.0
2021-05-24 15:05:00,82.81,82.82,82.81,82.82,28417.0,73.3498,73.3587,73.3498,73.3587,28417.0
2021-05-24 15:10:00,82.82,82.82,82.81,82.81,11716.0,73.3587,73.3587,73.3498,73.3498,11716.0
2021-05-24 15:15:00,82.82,82.82,82.81,82.82,34015.0,73.3587,73.3587,73.3498,73.3587,34015.0
2021-05-24 15:20:00,82.81,82.82,82.81,82.81,13374.0,73.3498,73.3587,73.3498,73.3498,13374.0
2021-05-24 15:25:00,82.82,82.82,82.81,82.82,28359.0,73.3587,73.3587,73.3498,73.3587,28359.0
2021-05-24 15:30:00,82.82,82.82,82.81,82.81,37931.0,73.3587,73.3587,73.3498,73.3498,37931.0
2021-05-24 15:35:00,82.81,82.82,82.81,82.81,21983.0,73.3498,73.3587,73.3498,73.3498,21983.0
2021-05-24 15:40:00,82.82,82.82,82.81,82.82,26167.0,73.3587,73.3587,73.3498,73.3587,26167.0
2021-05-24 15:45:00,82.81,82.82,82.81,82.81,33300.0,73.3498,73.3587,73.3498,73.3498,33300.0
2021-05-24 15:50:00,82.81,82.82,82.81,82.81,33983.0,73.3498,73.3587,73.3498,73.3498,33983.0
2021-05-24 15:55:00,82.81,82.83,82.81,82.83,69156.0,73.3498,73.3675,73.3498,73.3675,69156.0
2021-05-25 09:30:00,82.83,82.83,82.74,82.83,46495.0,73.3675,73.3675,73.2878,73.3675,46495.0
2021-05-25 09:35:00,82.82,82.83,82.82,82.83,30110.0,73.3587,73.3675,73.3587,73.3675,30110.0
2021-05-25 09:40:00,82.83,82.83,82.82,82.83,17844.0,73.3675,73.3675,73.3587,73.3675,17844.0
2021-05-25 09:45:00,82.83,82.83,82.82,82.83,14947.0,73.3675,73.3675,73.3587,73.3675,14947.0
2021-05-25 09:50:00,82.83,82.83,82.82,82.83,22236.0,73.3675,73.3675,73.3587,73.3675,22236.0
2021-05-25 09:55:00,82.83,82.84,82.83,82.84,14048.0,73.3675,73.3764,73.3675,73.3764,14048.0
2021-05-25 10:00:00,82.83,82.84,82.83,82.84,10003.0,73.3675,73.3764,73.3675,73.3764,10003.0
2021-05-25 10:05:00,82.84,82.84,82.83,82.84,10360.0,73.3764,73.3764,73.3675,73.3764,10360.0
2021-05-25 10:10:00,82.83,82.84,82.83,82.84,16305.0,73.3675,73.3764,73.3675,73.3764,16305.0
2021-05-25 10:15:00,82.84,82.84,82.83,82.84,15426.0,73.3764,73.3764,73.3675,73.3764,15426.0
2021-05-25 10:20:00,82.84,82.84,82.83,82.83,14654.0,73.3764,73.3764,73.3675,73.3675,14654.0
2021-05-25 10:25:00,82.84,82.85,82.83,82.84,16769.0,73.3764,73.3852,73.3675,73.3764,16769.0
2021-05-25 10:30:00,82.84,82.85,82.84,82.84,17626.0,73.3764,73.3852,73.3764,73.3764,17626.0
2021-05-25 10:35:00,82.85,82.85,82.84,82.85,12648.0,73.3852,73.3852,73.3764,73.3852,12648.0
2021-05-25 10:40:00,82.84,82.85,82.84,82.84,6618.0,73.3764,73.3852,73.3764,73.3764,6618.0
2021-05-25 10:45:00,82.84,82.86,82.84,82.86,25626.0,73.3764,73.3941,73.3764,73.3941,25626.0
2021-05-25 10:50:00,82.86,82.86,82.85,82.86,19043.0,73.3941,73.3941,73.3852,73.3941,19043.0
2021-05-25 10:55:00,82.86,82.86,82.85,82.86,74434.0,73.3941,73.3941,73.3852,73.3941,74434.0
2021-05-25 11:00:00,82.85,82.86,82.85,82.86,16025.0,73.3852,73.3941,73.3852,73.3941,16025.0
2021-05-25 11:05:00,82.86,82.86,82.85,82.86,10315.0,73.3941,73.3941,73.3852,73.3941,10315.0
2021-05-25 11:10:00,82.86,82.86,82.85,82.86,8744.0,73.3941,73.3941,73.3852,73.3941,8744.0
2021-05-25 11:15:00,82.86,82.86,82.85,82.85,11587.0,73.3941,73.3941,73.3852,73.3852,11587.0
2021-05-25 11:20:00,82.86,82.86,82.85,82.86,21789.0,73.3941,73.3941,73.3852,73.3941,21789.0
2021-05-25 11:25:00,82.86,82.86,82.85,82.86,9824.0,73.3941,73.3941,73.3852,73.3941,9824.0
2021-05-25 11:30:00,82.86,82.86,82.85,82.86,64341.0,73.3941,73.3941,73.3852,73.3941,64341.0
2021-05-25 11:35:00,82.86,82.86,82.85,82.86,15076.0,73.3941,73.3941,73.3852,73.3941,15076.0
2021-05-25 11:40:00,82.85,82.86,82.85,82.86,11264.0,73.3852,73.3941,73.3852,73.3941,11264.0
2021-05-25 11:45:00,82.86,82.86,82.85,82.86,37798.0,73.3941,73.3941,73.3852,73.3941,37798.0
2021-05-25 11:50:00,82.86,82.86,82.85,82.86,12799.0,73.3941,73.3941,73.3852,73.3941,12799.0
2021-05-25 11:55:00,82.86,82.86,82.85,82.86,10123.0,73.3941,73.3941,73.3852,73.3941,10123.0
2021-05-25 12:00:00,82.86,82.86,82.85,82.86,7240.0,73.3941,73.3941,73.3852,73.3941,7240.0
2021-05-25 12:05:00,82.86,82.86,82.85,82.86,13729.0,73.3941,73.3941,73.3852,73.3941,13729.0
2021-05-25 12:10:00,82.86,82.86,82.85,82.85,29017.0,73.3941,73.3941,73.3852,73.3852,29017.0
2021-05-25 12:15:00,82.86,82.86,82.85,82.86,10455.0,73.3941,73.3941,73.3852,73.3941,10455.0
2021-05-25 12:20:00,82.86,82.86,82.85,82.86,12875.0,73.3941,73.3941,73.3852,73.3941,12875.0
2021-05-25 12:25:00,82.85,82.86,82.85,82.86,20300.0,73.3852,73.3941,73.3852,73.3941,20300.0
2021-05-25 12:30:00,82.86,82.86,82.85,82.86,22184.0,73.3941,73.3941,73.3852,73.3941,22184.0
2021-05-25 12:35:00,82.86,82.86,82.85,82.86,20653.0,73.3941,73.3941,73.3852,73.3941,20653.0
2021-05-25 12:40:00,82.86,82.86,82.85,82.86,5100.0,73.3941,73.3941,73.3852,73.3941,5100.0
2021-05-25 12:45:00,82.85,82.86,82.85,82.86,11580.0,73.3852,73.3941,73.3852,73.3941,11580.0
2021-05-25 12:50:00,82.86,82.86,82.85,82.86,8475.0,73.3941,73.3941,73.3852,73.3941,8475.0
2021-05-25 12:55:00,82.85,82.86,82.85,82.86,12306.0,73.3852,73.3941,73.3852,73.3941,12306.0
2021-05-25 13:00:00,82.85,82.86,82.85,82.85,42545.0,73.3852,73.3941,73.3852,73.3852,42545.0
2021-05-25 13:05:00,82.86,82.86,82.85,82.85,9942.0,73.3941,73.3941,73.3852,73.3852,9942.0
2021-05-25 13:10:00,82.86,82.86,82.85,82.86,7911.0,73.3941,73.3941,73.3852,73.3941,7911.0
2021-05-25 13:15:00,82.86,82.86,82.85,82.86,5296.0,73.3941,73.3941,73.3852,73.3941,5296.0
2021-05-25 13:20:00,82.86,82.86,82.85,82.86,7662.0,73.3941,73.3941,73.3852,73.3941,7662.0
2021-05-25 13:25:00,82.86,82.86,82.85,82.86,12766.0,73.3941,73.3941,73.3852,73.3941,12766.0
2021-05-25 13:30:00,82.85,82.86,82.85,82.86,13531.0,73.3852,73.3941,73.3852,73.3941,13531.0
2021-05-25 13:35:00,82.86,82.87,82.85,82.87,46225.0,73.3941,73.403,73.3852,73.403,46225.0
2021-05-25 13:40:00,82.87,82.87,82.86,82.87,16122.0,73.403,73.403,73.3941,73.403,16122.0
2021-05-25 13:45:00,82.87,82.88,82.86,82.88,21825.0,73.403,73.4118,73.3941,73.4118,21825.0
2021-05-25 13:50:00,82.88,82.88,82.87,82.88,8569.0,73.4118,73.4118,73.403,73.4118,8569.0
2021-05-25 13:55:00,82.88,82.88,82.87,82.88,10855.0,73.4118,73.4118,73.403,73.4118,10855.0
2021-05-25 14:00:00,82.87,82.88,82.87,82.88,22292.0,73.403,73.4118,73.403,73.4118,22292.0
2021-05-25 14:05:00,82.88,82.88,82.87,82.88,21631.0,73.4118,73.4118,73.403,73.4118,21631.0
2021-05-25 14:10:00,82.88,82.88,82.87,82.88,10267.0,73.4118,73.4118,73.403,73.4118,10267.0
2021-05-25 14:15:00,82.88,82.88,82.87,82.88,14993.0,73.4118,73.4118,73.403,73.4118,14993.0
2021-05-25 14:20:00,82.88,82.88,82.87,82.88,5811.0,73.4118,73.4118,73.403,73.4118,5811.0
2021-05-25 14:25:00,82.88,82.88,82.87,82.87,27614.0,73.4118,73.4118,73.403,73.403,27614.0
2021-05-25 14:30:00,82.88,82.88,82.87,82.88,9007.0,73.4118,73.4118,73.403,73.4118,9007.0
2021-05-25 14:35:00,82.88,82.88,82.87,82.87,24730.0,73.4118,73.4118,73.403,73.403,24730.0
2021-05-25 14:40:00,82.87,82.88,82.87,82.87,8136.0,73.403,73.4118,73.403,73.403,8136.0
2021-05-25 14:45:00,82.87,82.88,82.87,82.88,13743.0,73.403,73.4118,73.403,73.4118,13743.0
2021-05-25 14:50:00,82.88,82.88,82.87,82.87,2464.0,73.4118,73.4118,73.403,73.403,2464.0
2021-05-25 14:55:00,82.88,82.88,82.87,82.88,8235.0,73.4118,73.4118,73.403,73.4118,8235.0
2021-05-25 15:00:00,82.88,82.88,82.87,82.88,8440.0,73.4118,73.4118,73.403,73.4118,8440.0
2021-05-25 15:05:00,82.88,82.88,82.87,82.87,10537.0,73.4118,73.4118,73.403,73.403,10537.0
2021-05-25 15:10:00,82.88,82.88,82.87,82.88,14734.0,73.4118,73.4118,73.403,73.4118,14734.0
2021-05-25 15:15:00,82.87,82.88,82.87,82.88,36823.0,73.403,73.4118,73.403,73.4118,36823.0
2021-05-25 15:20:00,82.88,82.88,82.87,82.87,8275.0,73.4118,73.4118,73.403,73.403,8275.0
2021-05-25 15:25:00,82.88,82.88,82.87,82.88,5150.0,73.4118,73.4118,73.403,73.4118,5150.0
2021-05-25 15:30:00,82.88,82.88,82.87,82.87,7093.0,73.4118,73.4118,73.403,73.403,7093.0
2021-05-25 15:35:00,82.88,82.88,82.87,82.88,12581.0,73.4118,73.4118,73.403,73.4118,12581.0
2021-05-25 15:40:00,82.88,82.88,82.87,82.87,26164.0,73.4118,73.4118,73.403,73.403,26164.0
2021-05-25 15:45:00,82.88,82.88,82.87,82.88,16760.0,73.4118,73.4118,73.403,73.4118,16760.0
2021-05-25 15:50:00,82.87,82.88,82.87,82.88,41823.0,73.403,73.4118,73.403,73.4118,41823.0
2021-05-25 15:55:00,82.88,82.88,82.87,82.88,39770.0,73.4118,73.4118,73.403,73.4118,39770.0
2021-05-26 09:30:00,82.83,82.85,82.81,82.84,171533.0,73.3675,73.3852,73.3498,73.3764,171533.0
2021-05-26 09:35:00,82.84,82.86,82.84,82.86,54347.0,73.3764,73.3941,73.3764,73.3941,54347.0
2021-05-26 09:40:00,82.86,82.86,82.85,82.86,278918.0,73.3941,73.3941,73.3852,73.3941,278918.0
2021-05-26 09:45:00,82.86,82.86,82.85,82.86,36033.0,73.3941,73.3941,73.3852,73.3941,36033.0
2021-05-26 09:50:00,82.86,82.86,82.85,82.86,29390.0,73.3941,73.3941,73.3852,73.3941,29390.0
2021-05-26 09:55:00,82.86,82.86,82.85,82.86,257095.0,73.3941,73.3941,73.3852,73.3941,257095.0
2021-05-26 10:00:00,82.86,82.87,82.85,82.86,47051.0,73.3941,73.403,73.3852,73.3941,47051.0
2021-05-26 10:05:00,82.87,82.87,82.86,82.87,8886.0,73.403,73.403,73.3941,73.403,8886.0
2021-05-26 10:10:00,82.86,82.87,82.86,82.87,17851.0,73.3941,73.403,73.3941,73.403,17851.0
2021-05-26 10:15:00,82.87,82.87,82.86,82.87,36580.0,73.403,73.403,73.3941,73.403,36580.0
2021-05-26 10:20:00,82.87,82.87,82.86,82.87,19455.0,73.403,73.403,73.3941,73.403,19455.0
2021-05-26 10:25:00,82.87,82.88,82.87,82.87,78072.0,73.403,73.4118,73.403,73.403,78072.0
2021-05-26 10:30:00,82.88,82.88,82.87,82.88,89074.0,73.4118,73.4118,73.403,73.4118,89074.0
2021-05-26 10:35:00,82.88,82.88,82.87,82.88,37068.0,73.4118,73.4118,73.403,73.4118,37068.0
2021-05-26 10:40:00,82.87,82.88,82.87,82.88,7939.0,73.403,73.4118,73.403,73.4118,7939.0
2021-05-26 10:45:00,82.87,82.88,82.87,82.88,31716.0,73.403,73.4118,73.403,73.4118,31716.0
2021-05-26 10:50:00,82.88,82.88,82.87,82.88,7279.0,73.4118,73.4118,73.403,73.4118,7279.0
2021-05-26 10:55:00,82.87,82.88,82.87,82.87,13162.0,73.403,73.4118,73.403,73.403,13162.0
2021-05-26 11:00:00,82.88,82.88,82.87,82.88,8251.0,73.4118,73.4118,73.403,73.4118,8251.0
2021-05-26 11:05:00,82.88,82.88,82.87,82.88,6451.0,73.4118,73.4118,73.403,73.4118,6451.0
2021-05-26 11:10:00,82.88,82.88,82.87,82.87,7002.0,73.4118,73.4118,73.403,73.403,7002.0
2021-05-26 11:15:00,82.88,82.88,82.87,82.87,7287.0,73.4118,73.4118,73.403,73.403,7287.0
2021-05-26 11:20:00,82.88,82.88,82.87,82.87,11044.0,73.4118,73.4118,73.403,73.403,11044.0
2021-05-26 11:25:00,82.88,82.88,82.87,82.88,18941.0,73.4118,73.4118,73.403,73.4118,18941.0
2021-05-26 11:30:00,82.87,82.88,82.87,82.88,7032.0,73.403,73.4118,73.403,73.4118,7032.0
2021-05-26 11:35:00,82.88,82.88,82.87,82.87,25780.0,73.4118,73.4118,73.403,73.403,25780.0
2021-05-26 11:40:00,82.87,82.88,82.87,82.88,9423.0,73.403,73.4118,73.403,73.4118,9423.0
2021-05-26 11:45:00,82.87,82.88,82.87,82.88,3847.0,73.403,73.4118,73.403,73.4118,3847.0
2021-05-26 11:50:00,82.87,82.88,82.87,82.88,9714.0,73.403,73.4118,73.403,73.4118,9714.0
2021-05-26 11:55:00,82.88,82.88,82.87,82.87,4882.0,73.4118,73.4118,73.403,73.403,4882.0
2021-05-26 12:00:00,82.87,82.88,82.87,82.87,6247.0,73.403,73.4118,73.403,73.403,6247.0
2021-05-26 12:05:00,82.88,82.88,82.87,82.87,16997.0,73.4118,73.4118,73.403,73.403,16997.0
2021-05-26 12:10:00,82.87,82.88,82.87,82.88,4393.0,73.403,73.4118,73.403,73.4118,4393.0
2021-05-26 12:15:00,82.87,82.88,82.87,82.88,3272.0,73.403,73.4118,73.403,73.4118,3272.0
2021-05-26 12:20:00,82.88,82.88,82.87,82.88,4328.0,73.4118,73.4118,73.403,73.4118,4328.0
2021-05-26 12:25:00,82.87,82.88,82.87,82.87,9106.0,73.403,73.4118,73.403,73.403,9106.0
2021-05-26 12:30:00,82.88,82.88,82.87,82.88,6350.0,73.4118,73.4118,73.403,73.4118,6350.0
2021-05-26 12:35:00,82.88,82.88,82.87,82.87,2475.0,73.4118,73.4118,73.403,73.403,2475.0
2021-05-26 12:40:00,82.88,82.88,82.87,82.88,11972.0,73.4118,73.4118,73.403,73.4118,11972.0
2021-05-26 12:45:00,82.87,82.88,82.87,82.88,7756.0,73.403,73.4118,73.403,73.4118,7756.0
2021-05-26 12:50:00,82.87,82.88,82.87,82.88,4258.0,73.403,73.4118,73.403,73.4118,4258.0
2021-05-26 12:55:00,82.88,82.88,82.87,82.88,10696.0,73.4118,73.4118,73.403,73.4118,10696.0
2021-05-26 13:00:00,82.87,82.88,82.87,82.88,10304.0,73.403,73.4118,73.403,73.4118,10304.0
2021-05-26 13:05:00,82.87,82.88,82.86,82.86,146638.0,73.403,73.4118,73.3941,73.3941,146638.0
2021-05-26 13:10:00,82.87,82.87,82.86,82.87,7307.0,73.403,73.403,73.3941,73.403,7307.0
2021-05-26 13:15:00,82.87,82.87,82.85,82.85,16719.0,73.403,73.403,73.3852,73.3852,16719.0
2021-05-26 13:20:00,82.85,82.86,82.84,82.84,6804.0,73.3852,73.3941,73.3764,73.3764,6804.0
2021-05-26 13:25:00,82.85,82.85,82.84,82.85,21880.0,73.3852,73.3852,73.3764,73.3852,21880.0
2021-05-26 13:30:00,82.85,82.85,82.84,82.84,12328.0,73.3852,73.3852,73.3764,73.3764,12328.0
2021-05-26 13:35:00,82.84,82.85,82.84,82.84,26402.0,73.3764,73.3852,73.3764,73.3764,26402.0
2021-05-26 13:40:00,82.84,82.84,82.83,82.84,15031.0,73.3764,73.3764,73.3675,73.3764,15031.0
2021-05-26 13:45:00,82.84,82.84,82.83,82.84,23516.0,73.3764,73.3764,73.3675,73.3764,23516.0
2021-05-26 13:50:00,82.83,82.84,82.83,82.84,14464.0,73.3675,73.3764,73.3675,73.3764,14464.0
2021-05-26 13:55:00,82.84,82.84,82.83,82.84,11791.0,73.3764,73.3764,73.3675,73.3764,11791.0
2021-05-26 14:00:00,82.84,82.84,82.83,82.83,20227.0,73.3764,73.3764,73.3675,73.3675,20227.0
2021-05-26 14:05:00,82.84,82.84,82.83,82.84,58841.0,73.3764,73.3764,73.3675,73.3764,58841.0
2021-05-26 14:10:00,82.84,82.84,82.83,82.84,31513.0,73.3764,73.3764,73.3675,73.3764,31513.0
2021-05-26 14:15:00,82.84,82.85,82.83,82.84,93230.0,73.3764,73.3852,73.3675,73.3764,93230.0
2021-05-26 14:20:00,82.84,82.85,82.84,82.84,25292.0,73.3764,73.3852,73.3764,73.3764,25292.0
2021-05-26 14:25:00,82.84,82.85,82.84,82.84,21299.0,73.3764,73.3852,73.3764,73.3764,21299.0
2021-05-26 14:30:00,82.84,82.85,82.84,82.84,33492.0,73.3764,73.3852,73.3764,73.3764,33492.0
2021-05-26 14:35:00,82.84,82.85,82.84,82.84,33514.0,73.3764,73.3852,73.3764,73.3764,33514.0
2021-05-26 14:40:00,82.84,82.85,82.84,82.85,27430.0,73.3764,73.3852,73.3764,73.3852,27430.0
2021-05-26 14:45:00,82.85,82.86,82.84,82.85,18506.0,73.3852,73.3941,73.3764,73.3852,18506.0
2021-05-26 14:50:00,82.86,82.86,82.85,82.85,20074.0,73.3941,73.3941,73.3852,73.3852,20074.0
2021-05-26 14:55:00,82.85,82.86,82.85,82.86,114126.0,73.3852,73.3941,73.3852,73.3941,114126.0
2021-05-26 15:00:00,82.86,82.86,82.85,82.85,26631.0,73.3941,73.3941,73.3852,73.3852,26631.0
2021-05-26 15:05:00,82.85,82.86,82.85,82.85,22542.0,73.3852,73.3941,73.3852,73.3852,22542.0
2021-05-26 15:10:00,82.85,82.86,82.85,82.85,20262.0,73.3852,73.3941,73.3852,73.3852,20262.0
2021-05-26 15:15:00,82.85,82.86,82.85,82.85,41287.0,73.3852,73.3941,73.3852,73.3852,41287.0
2021-05-26 15:20:00,82.85,82.86,82.85,82.85,31006.0,73.3852,73.3941,73.3852,73.3852,31006.0
2021-05-26 15:25:00,82.85,82.86,82.85,82.85,30008.0,73.3852,73.3941,73.3852,73.3852,30008.0
2021-05-26 15:30:00,82.85,82.86,82.85,82.85,28428.0,73.3852,73.3941,73.3852,73.3852,28428.0
2021-05-26 15:35:00,82.85,82.86,82.84,82.84,48732.0,73.3852,73.3941,73.3764,73.3764,48732.0
2021-05-26 15:40:00,82.84,82.85,82.84,82.84,44180.0,73.3764,73.3852,73.3764,73.3764,44180.0
2021-05-26 15:45:00,82.84,82.86,82.84,82.85,126580.0,73.3764,73.3941,73.3764,73.3852,126580.0
2021-05-26 15:50:00,82.86,82.86,82.85,82.86,49692.0,73.3941,73.3941,73.3852,73.3941,49692.0
2021-05-26 15:55:00,82.86,82.88,82.85,82.88,307599.0,73.3941,73.4118,73.3852,73.4118,307599.0
2021-05-27 09:30:00,82.9,82.9,82.85,82.86,70058.0,73.4295,73.4295,73.3852,73.3941,70058.0
2021-05-27 09:35:00,82.85,82.86,82.84,82.85,15356.0,73.3852,73.3941,73.3764,73.3852,15356.0
2021-05-27 09:40:00,82.84,82.85,82.83,82.84,266364.0,73.3764,73.3852,73.3675,73.3764,266364.0
2021-05-27 09:45:00,82.84,82.84,82.83,82.84,15398.0,73.3764,73.3764,73.3675,73.3764,15398.0
2021-05-27 09:50:00,82.84,82.84,82.83,82.84,15688.0,73.3764,73.3764,73.3675,73.3764,15688.0
2021-05-27 09:55:00,82.84,82.84,82.83,82.84,34755.0,73.3764,73.3764,73.3675,73.3764,34755.0
2021-05-27 10:00:00,82.84,82.85,82.83,82.85,88058.0,73.3764,73.3852,73.3675,73.3852,88058.0
2021-05-27 10:05:00,82.84,82.85,82.84,82.84,86078.0,73.3764,73.3852,73.3764,73.3764,86078.0
2021-05-27 10:10:00,82.84,82.85,82.84,82.85,85811.0,73.3764,73.3852,73.3764,73.3852,85811.0
2021-05-27 10:15:00,82.84,82.85,82.84,82.84,42794.0,73.3764,73.3852,73.3764,73.3764,42794.0
2021-05-27 10:20:00,82.84,82.85,82.84,82.85,13352.0,73.3764,73.3852,73.3764,73.3852,13352.0
2021-05-27 10:25:00,82.84,82.85,82.83,82.84,70319.0,73.3764,73.3852,73.3675,73.3764,70319.0
2021-05-27 10:30:00,82.83,82.84,82.83,82.83,136924.0,73.3675,73.3764,73.3675,73.3675,136924.0
2021-05-27 10:35:00,82.83,82.84,82.83,82.84,18134.0,73.3675,73.3764,73.3675,73.3764,18134.0
2021-05-27 10:40:00,82.84,82.84,82.83,82.84,8529.0,73.3764,73.3764,73.3675,73.3764,8529.0
2021-05-27 10:45:00,82.84,82.84,82.83,82.84,6135.0,73.3764,73.3764,73.3675,73.3764,6135.0
2021-05-27 10:50:00,82.84,82.84,82.83,82.84,14069.0,73.3764,73.3764,73.3675,73.3764,14069.0
2021-05-27 10:55:00,82.84,82.84,82.83,82.84,25539.0,73.3764,73.3764,73.3675,73.3764,25539.0
2021-05-27 11:00:00,82.84,82.84,82.83,82.84,16763.0,73.3764,73.3764,73.3675,73.3764,16763.0
2021-05-27 11:05:00,82.83,82.84,82.83,82.84,11639.0,73.3675,73.3764,73.3675,73.3764,11639.0
2021-05-27 11:10:00,82.84,82.84,82.83,82.83,7256.0,73.3764,73.3764,73.3675,73.3675,7256.0
2021-05-27 11:15:00,82.84,82.84,82.83,82.84,41367.0,73.3764,73.3764,73.3675,73.3764,41367.0
2021-05-27 11:20:00,82.84,82.84,82.83,82.83,44021.0,73.3764,73.3764,73.3675,73.3675,44021.0
2021-05-27 11:25:00,82.84,82.84,82.83,82.84,71224.0,73.3764,73.3764,73.3675,73.3764,71224.0
2021-05-27 11:30:00,82.83,82.84,82.83,82.84,28737.0,73.3675,73.3764,73.3675,73.3764,28737.0
2021-05-27 11:35:00,82.84,82.84,82.83,82.84,9111.0,73.3764,73.3764,73.3675,73.3764,9111.0
2021-05-27 11:40:00,82.84,82.84,82.83,82.84,16958.0,73.3764,73.3764,73.3675,73.3764,16958.0
2021-05-27 11:45:00,82.84,82.84,82.83,82.84,49798.0,73.3764,73.3764,73.3675,73.3764,49798.0
2021-05-27 11:50:00,82.83,82.84,82.83,82.83,28720.0,73.3675,73.3764,73.3675,73.3675,28720.0
2021-05-27 11:55:00,82.84,82.84,82.83,82.84,16022.0,73.3764,73.3764,73.3675,73.3764,16022.0
2021-05-27 12:00:00,82.84,82.84,82.83,82.84,15348.0,73.3764,73.3764,73.3675,73.3764,15348.0
2021-05-27 12:05:00,82.83,82.84,82.83,82.83,24259.0,73.3675,73.3764,73.3675,73.3675,24259.0
2021-05-27 12:10:00,82.84,82.84,82.83,82.84,10871.0,73.3764,73.3764,73.3675,73.3764,10871.0
2021-05-27 12:15:00,82.84,82.84,82.83,82.84,24709.0,73.3764,73.3764,73.3675,73.3764,24709.0
2021-05-27 12:20:00,82.83,82.84,82.83,82.84,10661.0,73.3675,73.3764,73.3675,73.3764,10661.0
2021-05-27 12:25:00,82.84,82.84,82.83,82.84,18268.0,73.3764,73.3764,73.3675,73.3764,18268.0
2021-05-27 12:30:00,82.83,82.84,82.83,82.84,8901.0,73.3675,73.3764,73.3675,73.3764,8901.0
2021-05-27 12:35:00,82.83,82.84,82.83,82.84,9070.0,73.3675,73.3764,73.3675,73.3764,9070.0
2021-05-27 12:40:00,82.84,82.84,82.83,82.84,27998.0,73.3764,73.3764,73.3675,73.3764,27998.0
2021-05-27 12:45:00,82.84,82.84,82.83,82.83,15197.0,73.3764,73.3764,73.3675,73.3675,15197.0
2021-05-27 12:50:00,82.84,82.84,82.83,82.83,6085.0,73.3764,73.3764,73.3675,73.3675,6085.0
2021-05-27 12:55:00,82.84,82.84,82.83,82.84,5740.0,73.3764,73.3764,73.3675,73.3764,5740.0
2021-05-27 13:00:00,82.83,82.84,82.83,82.84,7139.0,73.3675,73.3764,73.3675,73.3764,7139.0
2021-05-27 13:05:00,82.84,82.84,82.83,82.84,50131.0,73.3764,73.3764,73.3675,73.3764,50131.0
2021-05-27 13:10:00,82.84,82.84,82.83,82.83,11931.0,73.3764,73.3764,73.3675,73.3675,11931.0
2021-05-27 13:15:00,82.83,82.85,82.83,82.84,18936.0,73.3675,73.3852,73.3675,73.3764,18936.0
2021-05-27 13:20:00,82.84,82.85,82.84,82.84,9333.0,73.3764,73.3852,73.3764,73.3764,9333.0
2021-05-27 13:25:00,82.84,82.85,82.84,82.84,56471.0,73.3764,73.3852,73.3764,73.3764,56471.0
2021-05-27 13:30:00,82.84,82.85,82.84,82.84,17700.0,73.3764,73.3852,73.3764,73.3764,17700.0
2021-05-27 13:35:00,82.84,82.85,82.84,82.85,9644.0,73.3764,73.3852,73.3764,73.3852,9644.0
2021-05-27 13:40:00,82.84,82.85,82.84,82.84,17956.0,73.3764,73.3852,73.3764,73.3764,17956.0
2021-05-27 13:45:00,82.84,82.85,82.84,82.84,6180.0,73.3764,73.3852,73.3764,73.3764,6180.0
2021-05-27 13:50:00,82.84,82.85,82.84,82.85,16067.0,73.3764,73.3852,73.3764,73.3852,16067.0
2021-05-27 13:55:00,82.84,82.85,82.84,82.84,20457.0,73.3764,73.3852,73.3764,73.3764,20457.0
2021-05-27 14:00:00,82.84,82.85,82.84,82.85,12186.0,73.3764,73.3852,73.3764,73.3852,12186.0
2021-05-27 14:05:00,82.84,82.85,82.84,82.84,7606.0,73.3764,73.3852,73.3764,73.3764,7606.0
2021-05-27 14:10:00,82.84,82.85,82.84,82.85,32280.0,73.3764,73.3852,73.3764,73.3852,32280.0
2021-05-27 14:15:00,82.85,82.85,82.84,82.84,18319.0,73.3852,73.3852,73.3764,73.3764,18319.0
2021-05-27 14:20:00,82.85,82.85,82.84,82.85,14527.0,73.3852,73.3852,73.3764,73.3852,14527.0
2021-05-27 14:25:00,82.85,82.85,82.84,82.85,13360.0,73.3852,73.3852,73.3764,73.3852,13360.0
2021-05-27 14:30:00,82.84,82.85,82.84,82.85,16239.0,73.3764,73.3852,73.3764,73.3852,16239.0
2021-05-27 14:35:00,82.85,82.85,82.84,82.85,16111.0,73.3852,73.3852,73.3764,73.3852,16111.0
2021-05-27 14:40:00,82.84,82.85,82.84,82.84,19439.0,73.3764,73.3852,73.3764,73.3764,19439.0
2021-05-27 14:45:00,82.84,82.85,82.84,82.84,12651.0,73.3764,73.3852,73.3764,73.3764,12651.0
2021-05-27 14:50:00,82.84,82.85,82.84,82.85,45428.0,73.3764,73.3852,73.3764,73.3852,45428.0
2021-05-27 14:55:00,82.84,82.85,82.84,82.85,16361.0,73.3764,73.3852,73.3764,73.3852,16361.0
2021-05-27 15:00:00,82.84,82.85,82.84,82.84,8659.0,73.3764,73.3852,73.3764,73.3764,8659.0
2021-05-27 15:05:00,82.84,82.85,82.84,82.85,12899.0,73.3764,73.3852,73.3764,73.3852,12899.0
2021-05-27 15:10:00,82.84,82.85,82.84,82.85,14203.0,73.3764,73.3852,73.3764,73.3852,14203.0
2021-05-27 15:15:00,82.85,82.85,82.84,82.85,12189.0,73.3852,73.3852,73.3764,73.3852,12189.0
2021-05-27 15:20:00,82.84,82.85,82.84,82.84,8000.0,73.3764,73.3852,73.3764,73.3764,8000.0
2021-05-27 15:25:00,82.85,82.85,82.84,82.84,13628.0,73.3852,73.3852,73.3764,73.3764,13628.0
2021-05-27 15:30:00,82.85,82.86,82.84,82.86,47872.0,73.3852,73.3941,73.3764,73.3941,47872.0
2021-05-27 15:35:00,82.86,82.86,82.85,82.86,71280.0,73.3941,73.3941,73.3852,73.3941,71280.0
2021-05-27 15:40:00,82.86,82.86,82.85,82.85,86618.0,73.3941,73.3941,73.3852,73.3852,86618.0
2021-05-27 15:45:00,82.86,82.86,82.85,82.85,53778.0,73.3941,73.3941,73.3852,73.3852,53778.0
2021-05-27 15:50:00,82.86,82.86,82.85,82.86,56874.0,73.3941,73.3941,73.3852,73.3941,56874.0
2021-05-27 15:55:00,82.86,82.86,82.84,82.84,74427.0,73.3941,73.3941,73.3764,73.3764,74427.0
2021-05-28 09:30:00,82.84,82.86,82.84,82.85,69521.0,73.3764,73.3941,73.3764,73.3852,69521.0
2021-05-28 09:35:00,82.86,82.86,82.85,82.86,31513.0,73.3941,73.3941,73.3852,73.3941,31513.0
2021-05-28 09:40:00,82.86,82.86,82.85,82.86,10537.0,73.3941,73.3941,73.3852,73.3941,10537.0
2021-05-28 09:45:00,82.86,82.86,82.85,82.85,14235.0,73.3941,73.3941,73.3852,73.3852,14235.0
2021-05-28 09:50:00,82.85,82.86,82.85,82.86,9079.0,73.3852,73.3941,73.3852,73.3941,9079.0
2021-05-28 09:55:00,82.85,82.86,82.85,82.85,9377.0,73.3852,73.3941,73.3852,73.3852,9377.0
2021-05-28 10:00:00,82.86,82.86,82.85,82.85,14633.0,73.3941,73.3941,73.3852,73.3852,14633.0
2021-05-28 10:05:00,82.86,82.88,82.85,82.88,29278.0,73.3941,73.4118,73.3852,73.4118,29278.0
2021-05-28 10:10:00,82.88,82.88,82.87,82.88,11991.0,73.4118,73.4118,73.403,73.4118,11991.0
2021-05-28 10:15:00,82.87,82.88,82.87,82.87,15452.0,73.403,73.4118,73.403,73.403,15452.0
2021-05-28 10:20:00,82.88,82.88,82.87,82.87,17230.0,73.4118,73.4118,73.403,73.403,17230.0
2021-05-28 10:25:00,82.88,82.88,82.87,82.87,20209.0,73.4118,73.4118,73.403,73.403,20209.0
2021-05-28 10:30:00,82.87,82.88,82.87,82.87,22012.0,73.403,73.4118,73.403,73.403,22012.0
2021-05-28 10:35:00,82.88,82.88,82.87,82.87,16681.0,73.4118,73.4118,73.403,73.403,16681.0
2021-05-28 10:40:00,82.87,82.88,82.87,82.87,13181.0,73.403,73.4118,73.403,73.403,13181.0
2021-05-28 10:45:00,82.88,82.88,82.87,82.87,11816.0,73.4118,73.4118,73.403,73.403,11816.0
2021-05-28 10:50:00,82.88,82.88,82.87,82.87,29449.0,73.4118,73.4118,73.403,73.403,29449.0
2021-05-28 10:55:00,82.87,82.88,82.87,82.87,21275.0,73.403,73.4118,73.403,73.403,21275.0
2021-05-28 11:00:00,82.87,82.88,82.87,82.88,26947.0,73.403,73.4118,73.403,73.4118,26947.0
2021-05-28 11:05:00,82.88,82.88,82.87,82.88,43028.0,73.4118,73.4118,73.403,73.4118,43028.0
2021-05-28 11:10:00,82.87,82.88,82.87,82.87,23522.0,73.403,73.4118,73.403,73.403,23522.0
2021-05-28 11:15:00,82.88,82.88,82.86,82.87,33295.0,73.4118,73.4118,73.3941,73.403,33295.0
2021-05-28 11:20:00,82.86,82.87,82.86,82.87,23022.0,73.3941,73.403,73.3941,73.403,23022.0
2021-05-28 11:25:00,82.87,82.87,82.86,82.87,12617.0,73.403,73.403,73.3941,73.403,12617.0
2021-05-28 11:30:00,82.87,82.87,82.86,82.87,19908.0,73.403,73.403,73.3941,73.403,19908.0
2021-05-28 11:35:00,82.87,82.87,82.86,82.87,50913.0,73.403,73.403,73.3941,73.403,50913.0
2021-05-28 11:40:00,82.87,82.87,82.86,82.87,17096.0,73.403,73.403,73.3941,73.403,17096.0
2021-05-28 11:45:00,82.87,82.87,82.86,82.87,33303.0,73.403,73.403,73.3941,73.403,33303.0
2021-05-28 11:50:00,82.87,82.87,82.86,82.87,21141.0,73.403,73.403,73.3941,73.403,21141.0
2021-05-28 11:55:00,82.86,82.87,82.86,82.87,13476.0,73.3941,73.403,73.3941,73.403,13476.0
2021-05-28 12:00:00,82.87,82.87,82.86,82.87,17139.0,73.403,73.403,73.3941,73.403,17139.0
2021-05-28 12:05:00,82.87,82.87,82.86,82.87,20274.0,73.403,73.403,73.3941,73.403,20274.0
2021-05-28 12:10:00,82.87,82.87,82.86,82.87,28952.0,73.403,73.403,73.3941,73.403,28952.0
2021-05-28 12:15:00,82.86,82.87,82.86,82.87,17676.0,73.3941,73.403,73.3941,73.403,17676.0
2021-05-28 12:20:00,82.87,82.87,82.86,82.87,28833.0,73.403,73.403,73.3941,73.403,28833.0
2021-05-28 12:25:00,82.87,82.87,82.86,82.87,14574.0,73.403,73.403,73.3941,73.403,14574.0
2021-05-28 12:30:00,82.86,82.87,82.86,82.86,30885.0,73.3941,73.403,73.3941,73.3941,30885.0
2021-05-28 12:35:00,82.87,82.87,82.86,82.86,26704.0,73.403,73.403,73.3941,73.3941,26704.0
2021-05-28 12:40:00,82.86,82.87,82.86,82.86,67454.0,73.3941,73.403,73.3941,73.3941,67454.0
2021-05-28 12:45:00,82.87,82.87,82.86,82.87,162910.0,73.403,73.403,73.3941,73.403,162910.0
2021-05-28 12:50:00,82.87,82.87,82.86,82.87,19999.0,73.403,73.403,73.3941,73.403,19999.0
2021-05-28 12:55:00,82.86,82.87,82.86,82.87,9379.0,73.3941,73.403,73.3941,73.403,9379.0
2021-05-28 13:00:00,82.87,82.88,82.86,82.88,29156.0,73.403,73.4118,73.3941,73.4118,29156.0
2021-05-28 13:05:00,82.88,82.88,82.87,82.87,12201.0,73.4118,73.4118,73.403,73.403,12201.0
2021-05-28 13:10:00,82.88,82.88,82.87,82.87,9558.0,73.4118,73.4118,73.403,73.403,9558.0
2021-05-28 13:15:00,82.88,82.88,82.87,82.88,15390.0,73.4118,73.4118,73.403,73.4118,15390.0
2021-05-28 13:20:00,82.88,82.88,82.87,82.88,15892.0,73.4118,73.4118,73.403,73.4118,15892.0
2021-05-28 13:25:00,82.88,82.89,82.87,82.88,18684.0,73.4118,73.4207,73.403,73.4118,18684.0
2021-05-28 13:30:00,82.89,82.89,82.88,82.89,19314.0,73.4207,73.4207,73.4118,73.4207,19314.0
2021-05-28 13:35:00,82.89,82.9,82.88,82.9,13646.0,73.4207,73.4295,73.4118,73.4295,13646.0
2021-05-28 13:40:00,82.9,82.9,82.89,82.9,12406.0,73.4295,73.4295,73.4207,73.4295,12406.0
2021-05-28 13:45:00,82.9,82.9,82.89,82.9,20915.0,73.4295,73.4295,73.4207,73.4295,20915.0
2021-05-28 13:50:00,82.9,82.9,82.89,82.9,8250.0,73.4295,73.4295,73.4207,73.4295,8250.0
2021-05-28 13:55:00,82.89,82.9,82.89,82.9,18486.0,73.4207,73.4295,73.4207,73.4295,18486.0
2021-05-28 14:00:00,82.89,82.9,82.87,82.88,46845.0,73.4207,73.4295,73.403,73.4118,46845.0
2021-05-28 14:05:00,82.88,82.88,82.87,82.87,32508.0,73.4118,73.4118,73.403,73.403,32508.0
2021-05-28 14:10:00,82.87,82.88,82.87,82.87,9089.0,73.403,73.4118,73.403,73.403,9089.0
2021-05-28 14:15:00,82.87,82.88,82.87,82.88,12578.0,73.403,73.4118,73.403,73.4118,12578.0
2021-05-28 14:20:00,82.88,82.88,82.87,82.88,10604.0,73.4118,73.4118,73.403,73.4118,10604.0
2021-05-28 14:25:00,82.88,82.88,82.87,82.88,27908.0,73.4118,73.4118,73.403,73.4118,27908.0
2021-05-28 14:30:00,82.87,82.88,82.87,82.88,6832.0,73.403,73.4118,73.403,73.4118,6832.0
2021-05-28 14:35:00,82.88,82.88,82.87,82.88,10494.0,73.4118,73.4118,73.403,73.4118,10494.0
2021-05-28 14:40:00,82.87,82.88,82.87,82.87,9036.0,73.403,73.4118,73.403,73.403,9036.0
2021-05-28 14:45:00,82.88,82.88,82.87,82.88,17209.0,73.4118,73.4118,73.403,73.4118,17209.0
2021-05-28 14:50:00,82.87,82.88,82.87,82.88,17218.0,73.403,73.4118,73.403,73.4118,17218.0
2021-05-28 14:55:00,82.87,82.88,82.87,82.87,16827.0,73.403,73.4118,73.403,73.403,16827.0
2021-05-28 15:00:00,82.87,82.88,82.87,82.88,10608.0,73.403,73.4118,73.403,73.4118,10608.0
2021-05-28 15:05:00,82.88,82.88,82.87,82.87,23292.0,73.4118,73.4118,73.403,73.403,23292.0
2021-05-28 15:10:00,82.87,82.88,82.87,82.88,8472.0,73.403,73.4118,73.403,73.4118,8472.0
2021-05-28 15:15:00,82.88,82.88,82.87,82.88,48397.0,73.4118,73.4118,73.403,73.4118,48397.0
2021-05-28 15:20:00,82.88,82.88,82.87,82.88,28321.0,73.4118,73.4118,73.403,73.4118,28321.0
2021-05-28 15:25:00,82.88,82.88,82.87,82.88,23368.0,73.4118,73.4118,73.403,73.4118,23368.0
2021-05-28 15:30:00,82.88,82.88,82.87,82.88,20300.0,73.4118,73.4118,73.403,73.4118,20300.0
2021-05-28 15:35:00,82.88,82.88,82.87,82.88,18236.0,73.4118,73.4118,73.403,73.4118,18236.0
2021-05-28 15:40:00,82.88,82.88,82.87,82.88,19809.0,73.4118,73.4118,73.403,73.4118,19809.0
2021-05-28 15:45:00,82.88,82.88,82.87,82.88,38732.0,73.4118,73.4118,73.403,73.4118,38732.0
2021-05-28 15:50:00,82.87,82.88,82.87,82.88,34750.0,73.403,73.4118,73.403,73.4118,34750.0
2021-05-28 15:55:00,82.88,82.88,82.86,82.86,65363.0,73.4118,73.4118,73.3941,73.3941,65363.0
2021-06-01 09:30:00,82.74,82.75,82.71,82.72,202513.0,73.385,73.3939,73.3584,73.3673,202513.0
2021-06-01 09:35:00,82.72,82.72,82.71,82.72,21932.0,73.3673,73.3673,73.3584,73.3673,21932.0
2021-06-01 09:40:00,82.72,82.72,82.71,82.72,22860.0,73.3673,73.3673,73.3584,73.3673,22860.0
2021-06-01 09:45:00,82.72,82.73,82.71,82.73,18815.0,73.3673,73.3762,73.3584,73.3762,18815.0
2021-06-01 09:50:00,82.73,82.73,82.72,82.72,14467.0,73.3762,73.3762,73.3673,73.3673,14467.0
2021-06-01 09:55:00,82.73,82.73,82.72,82.72,9044.0,73.3762,73.3762,73.3673,73.3673,9044.0
2021-06-01 10:00:00,82.73,82.75,82.72,82.74,19734.0,73.3762,73.3939,73.3673,73.385,19734.0
2021-06-01 10:05:00,82.75,82.75,82.74,82.74,17985.0,73.3939,73.3939,73.385,73.385,17985.0
2021-06-01 10:10:00,82.74,82.75,82.74,82.75,10515.0,73.385,73.3939,73.385,73.3939,10515.0
2021-06-01 10:15:00,82.75,82.75,82.74,82.75,7064.0,73.3939,73.3939,73.385,73.3939,7064.0
2021-06-01 10:20:00,82.74,82.75,82.74,82.75,7934.0,73.385,73.3939,73.385,73.3939,7934.0
2021-06-01 10:25:00,82.75,82.75,82.74,82.75,7018.0,73.3939,73.3939,73.385,73.3939,7018.0
2021-06-01 10:30:00,82.74,82.75,82.74,82.75,15765.0,73.385,73.3939,73.385,73.3939,15765.0
2021-06-01 10:35:00,82.75,82.75,82.74,82.75,11765.0,73.3939,73.3939,73.385,73.3939,11765.0
2021-06-01 10:40:00,82.75,82.75,82.74,82.75,11989.0,73.3939,73.3939,73.385,73.3939,11989.0
2021-06-01 10:45:00,82.75,82.75,82.74,82.75,19370.0,73.3939,73.3939,73.385,73.3939,19370.0
2021-06-01 10:50:00,82.75,82.75,82.74,82.75,11367.0,73.3939,73.3939,73.385,73.3939,11367.0
2021-06-01 10:55:00,82.75,82.75,82.74,82.75,25014.0,73.3939,73.3939,73.385,73.3939,25014.0
2021-06-01 11:00:00,82.74,82.75,82.74,82.75,13768.0,73.385,73.3939,73.385,73.3939,13768.0
2021-06-01 11:05:00,82.74,82.75,82.74,82.75,7358.0,73.385,73.3939,73.385,73.3939,7358.0
2021-06-01 11:10:00,82.75,82.75,82.74,82.75,8500.0,73.3939,73.3939,73.385,73.3939,8500.0
2021-06-01 11:15:00,82.75,82.75,82.74,82.74,24399.0,73.3939,73.3939,73.385,73.385,24399.0
2021-06-01 11:20:00,82.75,82.75,82.74,82.75,5411.0,73.3939,73.3939,73.385,73.3939,5411.0
2021-06-01 11:25:00,82.75,82.75,82.74,82.75,9188.0,73.3939,73.3939,73.385,73.3939,9188.0
2021-06-01 11:30:00,82.75,82.75,82.74,82.75,11401.0,73.3939,73.3939,73.385,73.3939,11401.0
2021-06-01 11:35:00,82.75,82.75,82.74,82.75,16980.0,73.3939,73.3939,73.385,73.3939,16980.0
2021-06-01 11:40:00,82.75,82.75,82.74,82.75,11955.0,73.3939,73.3939,73.385,73.3939,11955.0
2021-06-01 11:45:00,82.75,82.75,82.74,82.74,21642.0,73.3939,73.3939,73.385,73.385,21642.0
2021-06-01 11:50:00,82.74,82.75,82.74,82.75,9463.0,73.385,73.3939,73.385,73.3939,9463.0
2021-06-01 11:55:00,82.75,82.75,82.74,82.74,47451.0,73.3939,73.3939,73.385,73.385,47451.0
2021-06-01 12:00:00,82.75,82.75,82.74,82.74,95674.0,73.3939,73.3939,73.385,73.385,95674.0
2021-06-01 12:05:00,82.75,82.75,82.74,82.75,30550.0,73.3939,73.3939,73.385,73.3939,30550.0
2021-06-01 12:10:00,82.75,82.75,82.74,82.75,5318.0,73.3939,73.3939,73.385,73.3939,5318.0
2021-06-01 12:15:00,82.74,82.75,82.74,82.75,8979.0,73.385,73.3939,73.385,73.3939,8979.0
2021-06-01 12:20:00,82.75,82.76,82.74,82.76,15844.0,73.3939,73.4028,73.385,73.4028,15844.0
2021-06-01 12:25:00,82.76,82.76,82.75,82.76,9047.0,73.4028,73.4028,73.3939,73.4028,9047.0
2021-06-01 12:30:00,82.76,82.77,82.75,82.76,26066.0,73.4028,73.4117,73.3939,73.4028,26066.0
2021-06-01 12:35:00,82.77,82.77,82.76,82.77,9622.0,73.4117,73.4117,73.4028,73.4117,9622.0
2021-06-01 12:40:00,82.77,82.77,82.76,82.77,10456.0,73.4117,73.4117,73.4028,73.4117,10456.0
2021-06-01 12:45:00,82.77,82.77,82.76,82.77,38191.0,73.4117,73.4117,73.4028,73.4117,38191.0
2021-06-01 12:50:00,82.77,82.77,82.76,82.77,47680.0,73.4117,73.4117,73.4028,73.4117,47680.0
2021-06-01 12:55:00,82.77,82.77,82.76,82.77,7882.0,73.4117,73.4117,73.4028,73.4117,7882.0
2021-06-01 13:00:00,82.77,82.77,82.76,82.77,8041.0,73.4117,73.4117,73.4028,73.4117,8041.0
2021-06-01 13:05:00,82.77,82.77,82.76,82.77,14381.0,73.4117,73.4117,73.4028,73.4117,14381.0
2021-06-01 13:10:00,82.77,82.77,82.76,82.77,20789.0,73.4117,73.4117,73.4028,73.4117,20789.0
2021-06-01 13:15:00,82.77,82.77,82.76,82.77,23165.0,73.4117,73.4117,73.4028,73.4117,23165.0
2021-06-01 13:20:00,82.77,82.77,82.76,82.77,244695.0,73.4117,73.4117,73.4028,73.4117,244695.0
2021-06-01 13:25:00,82.76,82.77,82.76,82.77,24946.0,73.4028,73.4117,73.4028,73.4117,24946.0
2021-06-01 13:30:00,82.77,82.77,82.76,82.77,32160.0,73.4117,73.4117,73.4028,73.4117,32160.0
2021-06-01 13:35:00,82.77,82.77,82.76,82.77,12078.0,73.4117,73.4117,73.4028,73.4117,12078.0
2021-06-01 13:40:00,82.77,82.77,82.76,82.77,30674.0,73.4117,73.4117,73.4028,73.4117,30674.0
2021-06-01 13:45:00,82.77,82.77,82.76,82.77,7101.0,73.4117,73.4117,73.4028,73.4117,7101.0
2021-06-01 13:50:00,82.77,82.77,82.76,82.77,9198.0,73.4117,73.4117,73.4028,73.4117,9198.0
2021-06-01 13:55:00,82.77,82.77,82.76,82.77,13120.0,73.4117,73.4117,73.4028,73.4117,13120.0
2021-06-01 14:00:00,82.77,82.77,82.76,82.77,8857.0,73.4117,73.4117,73.4028,73.4117,8857.0
2021-06-01 14:05:00,82.77,82.77,82.76,82.77,12207.0,73.4117,73.4117,73.4028,73.4117,12207.0
2021-06-01 14:10:00,82.77,82.77,82.76,82.77,21638.0,73.4117,73.4117,73.4028,73.4117,21638.0
2021-06-01 14:15:00,82.77,82.77,82.76,82.77,20177.0,73.4117,73.4117,73.4028,73.4117,20177.0
2021-06-01 14:20:00,82.76,82.77,82.76,82.77,41610.0,73.4028,73.4117,73.4028,73.4117,41610.0
2021-06-01 14:25:00,82.77,82.77,82.76,82.77,15699.0,73.4117,73.4117,73.4028,73.4117,15699.0
2021-06-01 14:30:00,82.77,82.77,82.76,82.77,14830.0,73.4117,73.4117,73.4028,73.4117,14830.0
2021-06-01 14:35:00,82.77,82.77,82.76,82.77,10098.0,73.4117,73.4117,73.4028,73.4117,10098.0
2021-06-01 14:40:00,82.77,82.77,82.76,82.77,16854.0,73.4117,73.4117,73.4028,73.4117,16854.0
2021-06-01 14:45:00,82.77,82.77,82.76,82.77,20431.0,73.4117,73.4117,73.4028,73.4117,20431.0
2021-06-01 14:50:00,82.77,82.77,82.76,82.77,11934.0,73.4117,73.4117,73.4028,73.4117,11934.0
2021-06-01 14:55:00,82.77,82.77,82.76,82.76,14723.0,73.4117,73.4117,73.4028,73.4028,14723.0
2021-06-01 15:00:00,82.77,82.77,82.76,82.76,13899.0,73.4117,73.4117,73.4028,73.4028,13899.0
2021-06-01 15:05:00,82.77,82.77,82.75,82.76,89830.0,73.4117,73.4117,73.3939,73.4028,89830.0
2021-06-01 15:10:00,82.75,82.76,82.75,82.76,15215.0,73.3939,73.4028,73.3939,73.4028,15215.0
2021-06-01 15:15:00,82.76,82.76,82.75,82.76,10866.0,73.4028,73.4028,73.3939,73.4028,10866.0
2021-06-01 15:20:00,82.76,82.76,82.74,82.75,51413.0,73.4028,73.4028,73.385,73.3939,51413.0
2021-06-01 15:25:00,82.75,82.75,82.74,82.75,24424.0,73.3939,73.3939,73.385,73.3939,24424.0
2021-06-01 15:30:00,82.75,82.75,82.74,82.75,14957.0,73.3939,73.3939,73.385,73.3939,14957.0
2021-06-01 15:35:00,82.74,82.75,82.74,82.75,19723.0,73.385,73.3939,73.385,73.3939,19723.0
2021-06-01 15:40:00,82.75,82.76,82.74,82.76,58159.0,73.3939,73.4028,73.385,73.4028,58159.0
2021-06-01 15:45:00,82.76,82.76,82.75,82.76,75096.0,73.4028,73.4028,73.3939,73.4028,75096.0
2021-06-01 15:50:00,82.76,82.76,82.75,82.76,54735.0,73.4028,73.4028,73.3939,73.4028,54735.0
2021-06-01 15:55:00,82.76,82.76,82.75,82.76,131023.0,73.4028,73.4028,73.3939,73.4028,131023.0
2021-06-02 09:30:00,82.78,82.8,82.76,82.79,99401.0,73.4205,73.4383,73.4028,73.4294,99401.0
2021-06-02 09:35:00,82.79,82.8,82.79,82.79,6710.0,73.4294,73.4383,73.4294,73.4294,6710.0
2021-06-02 09:40:00,82.79,82.8,82.79,82.8,7275.0,73.4294,73.4383,73.4294,73.4383,7275.0
2021-06-02 09:45:00,82.8,82.8,82.79,82.8,22601.0,73.4383,73.4383,73.4294,73.4383,22601.0
2021-06-02 09:50:00,82.8,82.8,82.78,82.79,35001.0,73.4383,73.4383,73.4205,73.4294,35001.0
2021-06-02 09:55:00,82.79,82.79,82.77,82.77,6804.0,73.4294,73.4294,73.4117,73.4117,6804.0
2021-06-02 10:00:00,82.77,82.78,82.77,82.78,11014.0,73.4117,73.4205,73.4117,73.4205,11014.0
2021-06-02 10:05:00,82.78,82.78,82.77,82.78,19806.0,73.4205,73.4205,73.4117,73.4205,19806.0
2021-06-02 10:10:00,82.78,82.78,82.77,82.78,10217.0,73.4205,73.4205,73.4117,73.4205,10217.0
2021-06-02 10:15:00,82.78,82.78,82.77,82.78,23915.0,73.4205,73.4205,73.4117,73.4205,23915.0
2021-06-02 10:20:00,82.78,82.78,82.77,82.78,15776.0,73.4205,73.4205,73.4117,73.4205,15776.0
2021-06-02 10:25:00,82.78,82.78,82.77,82.78,74272.0,73.4205,73.4205,73.4117,73.4205,74272.0
2021-06-02 10:30:00,82.77,82.78,82.77,82.78,14870.0,73.4117,73.4205,73.4117,73.4205,14870.0
2021-06-02 10:35:00,82.78,82.78,82.77,82.78,34177.0,73.4205,73.4205,73.4117,73.4205,34177.0
2021-06-02 10:40:00,82.78,82.79,82.77,82.79,19760.0,73.4205,73.4294,73.4117,73.4294,19760.0
2021-06-02 10:45:00,82.79,82.79,82.78,82.78,18088.0,73.4294,73.4294,73.4205,73.4205,18088.0
2021-06-02 10:50:00,82.79,82.79,82.78,82.79,7990.0,73.4294,73.4294,73.4205,73.4294,7990.0
2021-06-02 10:55:00,82.78,82.79,82.78,82.79,13517.0,73.4205,73.4294,73.4205,73.4294,13517.0
2021-06-02 11:00:00,82.79,82.79,82.78,82.79,28305.0,73.4294,73.4294,73.4205,73.4294,28305.0
2021-06-02 11:05:00,82.79,82.79,82.78,82.79,8311.0,73.4294,73.4294,73.4205,73.4294,8311.0
2021-06-02 11:10:00,82.79,82.79,82.78,82.79,36788.0,73.4294,73.4294,73.4205,73.4294,36788.0
2021-06-02 11:15:00,82.79,82.79,82.78,82.79,10863.0,73.4294,73.4294,73.4205,73.4294,10863.0
2021-06-02 11:20:00,82.79,82.79,82.78,82.79,6449.0,73.4294,73.4294,73.4205,73.4294,6449.0
2021-06-02 11:25:00,82.79,82.79,82.78,82.79,65992.0,73.4294,73.4294,73.4205,73.4294,65992.0
2021-06-02 11:30:00,82.79,82.79,82.78,82.79,32864.0,73.4294,73.4294,73.4205,73.4294,32864.0
2021-06-02 11:35:00,82.79,82.79,82.78,82.79,12700.0,73.4294,73.4294,73.4205,73.4294,12700.0
2021-06-02 11:40:00,82.79,82.8,82.78,82.8,111003.0,73.4294,73.4383,73.4205,73.4383,111003.0
2021-06-02 11:45:00,82.8,82.8,82.79,82.8,120742.0,73.4383,73.4383,73.4294,73.4383,120742.0
2021-06-02 11:50:00,82.8,82.8,82.79,82.8,15125.0,73.4383,73.4383,73.4294,73.4383,15125.0
2021-06-02 11:55:00,82.8,82.8,82.79,82.8,72386.0,73.4383,73.4383,73.4294,73.4383,72386.0
2021-06-02 12:00:00,82.8,82.8,82.79,82.8,48579.0,73.4383,73.4383,73.4294,73.4383,48579.0
2021-06-02 12:05:00,82.8,82.8,82.79,82.8,8727.0,73.4383,73.4383,73.4294,73.4383,8727.0
2021-06-02 12:10:00,82.8,82.8,82.79,82.8,17818.0,73.4383,73.4383,73.4294,73.4383,17818.0
2021-06-02 12:15:00,82.8,82.8,82.79,82.79,36047.0,73.4383,73.4383,73.4294,73.4294,36047.0
2021-06-02 12:20:00,82.8,82.8,82.79,82.8,18073.0,73.4383,73.4383,73.4294,73.4383,18073.0
2021-06-02 12:25:00,82.79,82.8,82.79,82.8,30473.0,73.4294,73.4383,73.4294,73.4383,30473.0
2021-06-02 12:30:00,82.8,82.8,82.79,82.8,12578.0,73.4383,73.4383,73.4294,73.4383,12578.0
2021-06-02 12:35:00,82.8,82.8,82.79,82.8,21089.0,73.4383,73.4383,73.4294,73.4383,21089.0
2021-06-02 12:40:00,82.8,82.8,82.79,82.8,11241.0,73.4383,73.4383,73.4294,73.4383,11241.0
2021-06-02 12:45:00,82.8,82.8,82.79,82.8,75749.0,73.4383,73.4383,73.4294,73.4383,75749.0
2021-06-02 12:50:00,82.8,82.8,82.79,82.8,8856.0,73.4383,73.4383,73.4294,73.4383,8856.0
2021-06-02 12:55:00,82.79,82.8,82.79,82.8,22092.0,73.4294,73.4383,73.4294,73.4383,22092.0
2021-06-02 13:00:00,82.8,82.8,82.79,82.8,34460.0,73.4383,73.4383,73.4294,73.4383,34460.0
2021-06-02 13:05:00,82.8,82.8,82.79,82.8,19802.0,73.4383,73.4383,73.4294,73.4383,19802.0
2021-06-02 13:10:00,82.8,82.8,82.79,82.8,29597.0,73.4383,73.4383,73.4294,73.4383,29597.0
2021-06-02 13:15:00,82.8,82.8,82.79,82.8,14888.0,73.4383,73.4383,73.4294,73.4383,14888.0
2021-06-02 13:20:00,82.8,82.8,82.79,82.8,13375.0,73.4383,73.4383,73.4294,73.4383,13375.0
2021-06-02 13:25:00,82.8,82.8,82.79,82.79,75457.0,73.4383,73.4383,73.4294,73.4294,75457.0
2021-06-02 13:30:00,82.79,82.8,82.79,82.8,12799.0,73.4294,73.4383,73.4294,73.4383,12799.0
2021-06-02 13:35:00,82.8,82.8,82.79,82.8,14858.0,73.4383,73.4383,73.4294,73.4383,14858.0
2021-06-02 13:40:00,82.8,82.8,82.79,82.8,10168.0,73.4383,73.4383,73.4294,73.4383,10168.0
2021-06-02 13:45:00,82.8,82.8,82.79,82.8,16997.0,73.4383,73.4383,73.4294,73.4383,16997.0
2021-06-02 13:50:00,82.8,82.8,82.79,82.8,12575.0,73.4383,73.4383,73.4294,73.4383,12575.0
2021-06-02 13:55:00,82.8,82.8,82.79,82.8,25227.0,73.4383,73.4383,73.4294,73.4383,25227.0
2021-06-02 14:00:00,82.8,82.8,82.79,82.8,11976.0,73.4383,73.4383,73.4294,73.4383,11976.0
2021-06-02 14:05:00,82.8,82.8,82.79,82.8,17561.0,73.4383,73.4383,73.4294,73.4383,17561.0
2021-06-02 14:10:00,82.8,82.8,82.79,82.8,74118.0,73.4383,73.4383,73.4294,73.4383,74118.0
2021-06-02 14:15:00,82.8,82.8,82.79,82.8,46445.0,73.4383,73.4383,73.4294,73.4383,46445.0
2021-06-02 14:20:00,82.79,82.8,82.79,82.8,22398.0,73.4294,73.4383,73.4294,73.4383,22398.0
2021-06-02 14:25:00,82.8,82.8,82.79,82.8,15404.0,73.4383,73.4383,73.4294,73.4383,15404.0
2021-06-02 14:30:00,82.8,82.8,82.79,82.79,18135.0,73.4383,73.4383,73.4294,73.4294,18135.0
2021-06-02 14:35:00,82.8,82.8,82.79,82.8,43515.0,73.4383,73.4383,73.4294,73.4383,43515.0
2021-06-02 14:40:00,82.79,82.8,82.79,82.79,13244.0,73.4294,73.4383,73.4294,73.4294,13244.0
2021-06-02 14:45:00,82.8,82.8,82.79,82.79,32970.0,73.4383,73.4383,73.4294,73.4294,32970.0
2021-06-02 14:50:00,82.8,82.8,82.79,82.8,23107.0,73.4383,73.4383,73.4294,73.4383,23107.0
2021-06-02 14:55:00,82.8,82.8,82.79,82.8,20949.0,73.4383,73.4383,73.4294,73.4383,20949.0
2021-06-02 15:00:00,82.8,82.8,82.79,82.8,15771.0,73.4383,73.4383,73.4294,73.4383,15771.0
2021-06-02 15:05:00,82.8,82.8,82.79,82.8,17926.0,73.4383,73.4383,73.4294,73.4383,17926.0
2021-06-02 15:10:00,82.79,82.8,82.78,82.8,399582.0,73.4294,73.4383,73.4205,73.4383,399582.0
2021-06-02 15:15:00,82.79,82.8,82.79,82.8,27718.0,73.4294,73.4383,73.4294,73.4383,27718.0
2021-06-02 15:20:00,82.79,82.8,82.79,82.8,25965.0,73.4294,73.4383,73.4294,73.4383,25965.0
2021-06-02 15:25:00,82.8,82.8,82.79,82.8,16366.0,73.4383,73.4383,73.4294,73.4383,16366.0
2021-06-02 15:30:00,82.79,82.8,82.79,82.79,68147.0,73.4294,73.4383,73.4294,73.4294,68147.0
2021-06-02 15:35:00,82.79,82.8,82.79,82.79,18254.0,73.4294,73.4383,73.4294,73.4294,18254.0
2021-06-02 15:40:00,82.8,82.8,82.79,82.8,58930.0,73.4383,73.4383,73.4294,73.4383,58930.0
2021-06-02 15:45:00,82.8,82.8,82.79,82.8,65134.0,73.4383,73.4383,73.4294,73.4383,65134.0
2021-06-02 15:50:00,82.8,82.8,82.79,82.8,68778.0,73.4383,73.4383,73.4294,73.4383,68778.0
2021-06-02 15:55:00,82.8,82.8,82.79,82.8,140355.0,73.4383,73.4383,73.4294,73.4383,140355.0
2021-06-03 09:30:00,82.68,82.7,82.66,82.69,78525.0,73.3318,73.3496,73.3141,73.3407,78525.0
2021-06-03 09:35:00,82.68,82.69,82.67,82.68,55957.0,73.3318,73.3407,73.323,73.3318,55957.0
2021-06-03 09:40:00,82.68,82.68,82.67,82.68,31157.0,73.3318,73.3318,73.323,73.3318,31157.0
2021-06-03 09:45:00,82.68,82.69,82.67,82.67,36808.0,73.3318,73.3407,73.323,73.323,36808.0
2021-06-03 09:50:00,82.67,82.68,82.67,82.68,12509.0,73.323,73.3318,73.323,73.3318,12509.0
2021-06-03 09:55:00,82.67,82.69,82.67,82.69,65794.0,73.323,73.3407,73.323,73.3407,65794.0
2021-06-03 10:00:00,82.68,82.69,82.67,82.68,37961.0,73.3318,73.3407,73.323,73.3318,37961.0
2021-06-03 10:05:00,82.67,82.68,82.67,82.67,22814.0,73.323,73.3318,73.323,73.323,22814.0
2021-06-03 10:10:00,82.67,82.68,82.66,82.66,79556.0,73.323,73.3318,73.3141,73.3141,79556.0
2021-06-03 10:15:00,82.67,82.67,82.66,82.67,17534.0,73.323,73.323,73.3141,73.323,17534.0
2021-06-03 10:20:00,82.67,82.67,82.66,82.66,20133.0,73.323,73.323,73.3141,73.3141,20133.0
2021-06-03 10:25:00,82.67,82.67,82.66,82.67,29550.0,73.323,73.323,73.3141,73.323,29550.0
2021-06-03 10:30:00,82.67,82.68,82.66,82.67,13856.0,73.323,73.3318,73.3141,73.323,13856.0
2021-06-03 10:35:00,82.67,82.68,82.67,82.67,23246.0,73.323,73.3318,73.323,73.323,23246.0
2021-06-03 10:40:00,82.68,82.68,82.67,82.67,32071.0,73.3318,73.3318,73.323,73.323,32071.0
2021-06-03 10:45:00,82.67,82.68,82.67,82.68,16020.0,73.323,73.3318,73.323,73.3318,16020.0
2021-06-03 10:50:00,82.68,82.69,82.67,82.69,12438.0,73.3318,73.3407,73.323,73.3407,12438.0
2021-06-03 10:55:00,82.69,82.69,82.68,82.69,25899.0,73.3407,73.3407,73.3318,73.3407,25899.0
2021-06-03 11:00:00,82.69,82.69,82.68,82.69,16474.0,73.3407,73.3407,73.3318,73.3407,16474.0
2021-06-03 11:05:00,82.69,82.7,82.68,82.7,14579.0,73.3407,73.3496,73.3318,73.3496,14579.0
2021-06-03 11:10:00,82.7,82.7,82.69,82.7,23601.0,73.3496,73.3496,73.3407,73.3496,23601.0
2021-06-03 11:15:00,82.7,82.7,82.69,82.7,10413.0,73.3496,73.3496,73.3407,73.3496,10413.0
2021-06-03 11:20:00,82.69,82.7,82.69,82.69,16003.0,73.3407,73.3496,73.3407,73.3407,16003.0
2021-06-03 11:25:00,82.69,82.7,82.69,82.69,8618.0,73.3407,73.3496,73.3407,73.3407,8618.0
2021-06-03 11:30:00,82.7,82.7,82.69,82.69,12041.0,73.3496,73.3496,73.3407,73.3407,12041.0
2021-06-03 11:35:00,82.69,82.7,82.69,82.7,7971.0,73.3407,73.3496,73.3407,73.3496,7971.0
2021-06-03 11:40:00,82.69,82.7,82.69,82.7,16741.0,73.3407,73.3496,73.3407,73.3496,16741.0
2021-06-03 11:45:00,82.7,82.7,82.69,82.7,5699.0,73.3496,73.3496,73.3407,73.3496,5699.0
2021-06-03 11:50:00,82.7,82.7,82.69,82.69,21334.0,73.3496,73.3496,73.3407,73.3407,21334.0
2021-06-03 11:55:00,82.69,82.7,82.69,82.69,10466.0,73.3407,73.3496,73.3407,73.3407,10466.0
2021-06-03 12:00:00,82.7,82.7,82.69,82.69,19321.0,73.3496,73.3496,73.3407,73.3407,19321.0
2021-06-03 12:05:00,82.7,82.7,82.69,82.7,26199.0,73.3496,73.3496,73.3407,73.3496,26199.0
2021-06-03 12:10:00,82.7,82.7,82.69,82.69,3956.0,73.3496,73.3496,73.3407,73.3407,3956.0
2021-06-03 12:15:00,82.69,82.7,82.69,82.69,26746.0,73.3407,73.3496,73.3407,73.3407,26746.0
2021-06-03 12:20:00,82.7,82.7,82.69,82.7,29399.0,73.3496,73.3496,73.3407,73.3496,29399.0
2021-06-03 12:25:00,82.7,82.7,82.69,82.7,18582.0,73.3496,73.3496,73.3407,73.3496,18582.0
2021-06-03 12:30:00,82.7,82.7,82.69,82.7,6630.0,73.3496,73.3496,73.3407,73.3496,6630.0
2021-06-03 12:35:00,82.7,82.7,82.69,82.7,21989.0,73.3496,73.3496,73.3407,73.3496,21989.0
2021-06-03 12:40:00,82.69,82.7,82.69,82.7,90500.0,73.3407,73.3496,73.3407,73.3496,90500.0
2021-06-03 12:45:00,82.7,82.7,82.69,82.7,8102.0,73.3496,73.3496,73.3407,73.3496,8102.0
2021-06-03 12:50:00,82.7,82.7,82.69,82.7,14005.0,73.3496,73.3496,73.3407,73.3496,14005.0
2021-06-03 12:55:00,82.7,82.7,82.69,82.69,12240.0,73.3496,73.3496,73.3407,73.3407,12240.0
2021-06-03 13:00:00,82.7,82.7,82.69,82.7,5550.0,73.3496,73.3496,73.3407,73.3496,5550.0
2021-06-03 13:05:00,82.69,82.7,82.69,82.69,22432.0,73.3407,73.3496,73.3407,73.3407,22432.0
2021-06-03 13:10:00,82.69,82.7,82.69,82.7,5002.0,73.3407,73.3496,73.3407,73.3496,5002.0
2021-06-03 13:15:00,82.69,82.7,82.69,82.69,4429.0,73.3407,73.3496,73.3407,73.3407,4429.0
2021-06-03 13:20:00,82.7,82.7,82.69,82.69,11501.0,73.3496,73.3496,73.3407,73.3407,11501.0
2021-06-03 13:25:00,82.69,82.7,82.69,82.7,12578.0,73.3407,73.3496,73.3407,73.3496,12578.0
2021-06-03 13:30:00,82.69,82.7,82.69,82.69,8237.0,73.3407,73.3496,73.3407,73.3407,8237.0
2021-06-03 13:35:00,82.69,82.7,82.69,82.7,7198.0,73.3407,73.3496,73.3407,73.3496,7198.0
2021-06-03 13:40:00,82.7,82.7,82.69,82.69,11495.0,73.3496,73.3496,73.3407,73.3407,11495.0
2021-06-03 13:45:00,82.69,82.7,82.69,82.69,22282.0,73.3407,73.3496,73.3407,73.3407,22282.0
2021-06-03 13:50:00,82.69,82.7,82.69,82.7,15489.0,73.3407,73.3496,73.3407,73.3496,15489.0
2021-06-03 13:55:00,82.7,82.7,82.69,82.7,25251.0,73.3496,73.3496,73.3407,73.3496,25251.0
2021-06-03 14:00:00,82.7,82.7,82.69,82.69,18866.0,73.3496,73.3496,73.3407,73.3407,18866.0
2021-06-03 14:05:00,82.69,82.7,82.69,82.69,15218.0,73.3407,73.3496,73.3407,73.3407,15218.0
2021-06-03 14:10:00,82.7,82.7,82.69,82.7,12180.0,73.3496,73.3496,73.3407,73.3496,12180.0
2021-06-03 14:15:00,82.7,82.7,82.69,82.69,9772.0,73.3496,73.3496,73.3407,73.3407,9772.0
2021-06-03 14:20:00,82.69,82.7,82.69,82.69,8063.0,73.3407,73.3496,73.3407,73.3407,8063.0
2021-06-03 14:25:00,82.69,82.7,82.69,82.7,9374.0,73.3407,73.3496,73.3407,73.3496,9374.0
2021-06-03 14:30:00,82.7,82.7,82.69,82.69,7196.0,73.3496,73.3496,73.3407,73.3407,7196.0
2021-06-03 14:35:00,82.69,82.7,82.69,82.7,8563.0,73.3407,73.3496,73.3407,73.3496,8563.0
2021-06-03 14:40:00,82.7,82.7,82.68,82.69,89612.0,73.3496,73.3496,73.3318,73.3407,89612.0
2021-06-03 14:45:00,82.69,82.69,82.68,82.68,41374.0,73.3407,73.3407,73.3318,73.3318,41374.0
2021-06-03 14:50:00,82.69,82.69,82.68,82.69,23103.0,73.3407,73.3407,73.3318,73.3407,23103.0
2021-06-03 14:55:00,82.69,82.69,82.68,82.69,23082.0,73.3407,73.3407,73.3318,73.3407,23082.0
2021-06-03 15:00:00,82.69,82.69,82.68,82.69,107574.0,73.3407,73.3407,73.3318,73.3407,107574.0
2021-06-03 15:05:00,82.69,82.69,82.68,82.69,51353.0,73.3407,73.3407,73.3318,73.3407,51353.0
2021-06-03 15:10:00,82.69,82.69,82.68,82.69,15492.0,73.3407,73.3407,73.3318,73.3407,15492.0
2021-06-03 15:15:00,82.69,82.69,82.68,82.69,34390.0,73.3407,73.3407,73.3318,73.3407,34390.0
2021-06-03 15:20:00,82.69,82.69,82.68,82.69,27396.0,73.3407,73.3407,73.3318,73.3407,27396.0
2021-06-03 15:25:00,82.69,82.69,82.68,82.69,40241.0,73.3407,73.3407,73.3318,73.3407,40241.0
2021-06-03 15:30:00,82.69,82.69,82.68,82.68,39453.0,73.3407,73.3407,73.3318,73.3318,39453.0
2021-06-03 15:35:00,82.69,82.69,82.68,82.68,13575.0,73.3407,73.3407,73.3318,73.3318,13575.0
2021-06-03 15:40:00,82.69,82.69,82.68,82.69,37827.0,73.3407,73.3407,73.3318,73.3407,37827.0
2021-06-03 15:45:00,82.69,82.69,82.68,82.69,22718.0,73.3407,73.3407,73.3318,73.3407,22718.0
2021-06-03 15:50:00,82.69,82.69,82.68,82.69,25632.0,73.3407,73.3407,73.3318,73.3407,25632.0
2021-06-03 15:55:00,82.69,82.69,82.67,82.67,485429.0,73.3407,73.3407,73.323,73.323,485429.0
2021-06-04 09:30:00,82.72,82.74,82.71,82.73,75837.0,73.3673,73.385,73.3584,73.3762,75837.0
2021-06-04 09:35:00,82.73,82.74,82.73,82.74,53194.0,73.3762,73.385,73.3762,73.385,53194.0
2021-06-04 09:40:00,82.73,82.74,82.73,82.74,5692.0,73.3762,73.385,73.3762,73.385,5692.0
2021-06-04 09:45:00,82.74,82.75,82.73,82.75,52640.0,73.385,73.3939,73.3762,73.3939,52640.0
2021-06-04 09:50:00,82.74,82.76,82.74,82.76,63408.0,73.385,73.4028,73.385,73.4028,63408.0
2021-06-04 09:55:00,82.76,82.77,82.75,82.75,218477.0,73.4028,73.4117,73.3939,73.3939,218477.0
2021-06-04 10:00:00,82.76,82.77,82.75,82.77,46592.0,73.4028,73.4117,73.3939,73.4117,46592.0
2021-06-04 10:05:00,82.76,82.77,82.76,82.76,10402.0,73.4028,73.4117,73.4028,73.4028,10402.0
2021-06-04 10:10:00,82.77,82.77,82.76,82.77,53726.0,73.4117,73.4117,73.4028,73.4117,53726.0
2021-06-04 10:15:00,82.77,82.77,82.76,82.77,28520.0,73.4117,73.4117,73.4028,73.4117,28520.0
2021-06-04 10:20:00,82.77,82.77,82.76,82.77,68573.0,73.4117,73.4117,73.4028,73.4117,68573.0
2021-06-04 10:25:00,82.77,82.77,82.76,82.77,10932.0,73.4117,73.4117,73.4028,73.4117,10932.0
2021-06-04 10:30:00,82.77,82.78,82.76,82.78,79516.0,73.4117,73.4205,73.4028,73.4205,79516.0
2021-06-04 10:35:00,82.78,82.78,82.77,82.78,38530.0,73.4205,73.4205,73.4117,73.4205,38530.0
2021-06-04 10:40:00,82.78,82.78,82.77,82.78,35184.0,73.4205,73.4205,73.4117,73.4205,35184.0
2021-06-04 10:45:00,82.78,82.78,82.77,82.78,25539.0,73.4205,73.4205,73.4117,73.4205,25539.0
2021-06-04 10:50:00,82.78,82.78,82.77,82.78,19418.0,73.4205,73.4205,73.4117,73.4205,19418.0
2021-06-04 10:55:00,82.78,82.78,82.77,82.78,7294.0,73.4205,73.4205,73.4117,73.4205,7294.0
2021-06-04 11:00:00,82.78,82.78,82.77,82.78,4654.0,73.4205,73.4205,73.4117,73.4205,4654.0
2021-06-04 11:05:00,82.78,82.78,82.77,82.77,20407.0,73.4205,73.4205,73.4117,73.4117,20407.0
2021-06-04 11:10:00,82.78,82.78,82.77,82.78,38926.0,73.4205,73.4205,73.4117,73.4205,38926.0
2021-06-04 11:15:00,82.78,82.78,82.77,82.78,58500.0,73.4205,73.4205,73.4117,73.4205,58500.0
2021-06-04 11:20:00,82.77,82.78,82.77,82.78,10475.0,73.4117,73.4205,73.4117,73.4205,10475.0
2021-06-04 11:25:00,82.78,82.78,82.77,82.78,57580.0,73.4205,73.4205,73.4117,73.4205,57580.0
2021-06-04 11:30:00,82.78,82.78,82.77,82.78,24224.0,73.4205,73.4205,73.4117,73.4205,24224.0
2021-06-04 11:35:00,82.78,82.78,82.77,82.78,72098.0,73.4205,73.4205,73.4117,73.4205,72098.0
2021-06-04 11:40:00,82.78,82.78,82.77,82.78,60034.0,73.4205,73.4205,73.4117,73.4205,60034.0
2021-06-04 11:45:00,82.78,82.78,82.77,82.78,299872.0,73.4205,73.4205,73.4117,73.4205,299872.0
2021-06-04 11:50:00,82.78,82.78,82.77,82.78,70670.0,73.4205,73.4205,73.4117,73.4205,70670.0
2021-06-04 11:55:00,82.78,82.78,82.77,82.78,85980.0,73.4205,73.4205,73.4117,73.4205,85980.0
2021-06-04 12:00:00,82.78,82.78,82.77,82.78,5577.0,73.4205,73.4205,73.4117,73.4205,5577.0
2021-06-04 12:05:00,82.78,82.78,82.77,82.78,9934.0,73.4205,73.4205,73.4117,73.4205,9934.0
2021-06-04 12:10:00,82.78,82.78,82.77,82.78,3113.0,73.4205,73.4205,73.4117,73.4205,3113.0
2021-06-04 12:15:00,82.78,82.78,82.77,82.78,13042.0,73.4205,73.4205,73.4117,73.4205,13042.0
2021-06-04 12:20:00,82.78,82.78,82.77,82.78,38527.0,73.4205,73.4205,73.4117,73.4205,38527.0
2021-06-04 12:25:00,82.78,82.78,82.77,82.78,17949.0,73.4205,73.4205,73.4117,73.4205,17949.0
2021-06-04 12:30:00,82.78,82.78,82.77,82.78,7189.0,73.4205,73.4205,73.4117,73.4205,7189.0
2021-06-04 12:35:00,82.78,82.78,82.77,82.77,4048.0,73.4205,73.4205,73.4117,73.4117,4048.0
2021-06-04 12:40:00,82.78,82.78,82.77,82.78,29517.0,73.4205,73.4205,73.4117,73.4205,29517.0
2021-06-04 12:45:00,82.77,82.78,82.77,82.78,3873.0,73.4117,73.4205,73.4117,73.4205,3873.0
2021-06-04 12:50:00,82.78,82.78,82.77,82.78,36015.0,73.4205,73.4205,73.4117,73.4205,36015.0
2021-06-04 12:55:00,82.78,82.78,82.77,82.78,12735.0,73.4205,73.4205,73.4117,73.4205,12735.0
2021-06-04 13:00:00,82.78,82.78,82.77,82.78,16753.0,73.4205,73.4205,73.4117,73.4205,16753.0
2021-06-04 13:05:00,82.78,82.78,82.77,82.78,13823.0,73.4205,73.4205,73.4117,73.4205,13823.0
2021-06-04 13:10:00,82.77,82.78,82.77,82.78,14736.0,73.4117,73.4205,73.4117,73.4205,14736.0
2021-06-04 13:15:00,82.78,82.78,82.77,82.78,28881.0,73.4205,73.4205,73.4117,73.4205,28881.0
2021-06-04 13:20:00,82.78,82.78,82.77,82.77,12396.0,73.4205,73.4205,73.4117,73.4117,12396.0
2021-06-04 13:25:00,82.77,82.78,82.77,82.77,22506.0,73.4117,73.4205,73.4117,73.4117,22506.0
2021-06-04 13:30:00,82.78,82.78,82.77,82.77,15915.0,73.4205,73.4205,73.4117,73.4117,15915.0
2021-06-04 13:35:00,82.77,82.78,82.77,82.77,15901.0,73.4117,73.4205,73.4117,73.4117,15901.0
2021-06-04 13:40:00,82.78,82.78,82.77,82.78,38680.0,73.4205,73.4205,73.4117,73.4205,38680.0
2021-06-04 13:45:00,82.78,82.78,82.77,82.77,23198.0,73.4205,73.4205,73.4117,73.4117,23198.0
2021-06-04 13:50:00,82.78,82.78,82.77,82.77,17103.0,73.4205,73.4205,73.4117,73.4117,17103.0
2021-06-04 13:55:00,82.77,82.78,82.77,82.77,33573.0,73.4117,73.4205,73.4117,73.4117,33573.0
2021-06-04 14:00:00,82.78,82.78,82.77,82.78,30449.0,73.4205,73.4205,73.4117,73.4205,30449.0
2021-06-04 14:05:00,82.78,82.78,82.77,82.77,23955.0,73.4205,73.4205,73.4117,73.4117,23955.0
2021-06-04 14:10:00,82.77,82.78,82.76,82.77,26659.0,73.4117,73.4205,73.4028,73.4117,26659.0
2021-06-04 14:15:00,82.76,82.77,82.76,82.77,76579.0,73.4028,73.4117,73.4028,73.4117,76579.0
2021-06-04 14:20:00,82.77,82.77,82.76,82.77,16310.0,73.4117,73.4117,73.4028,73.4117,16310.0
2021-06-04 14:25:00,82.77,82.77,82.76,82.77,38103.0,73.4117,73.4117,73.4028,73.4117,38103.0
2021-06-04 14:30:00,82.77,82.77,82.76,82.77,29243.0,73.4117,73.4117,73.4028,73.4117,29243.0
2021-06-04 14:35:00,82.77,82.77,82.76,82.77,41063.0,73.4117,73.4117,73.4028,73.4117,41063.0
2021-06-04 14:40:00,82.77,82.77,82.76,82.77,57825.0,73.4117,73.4117,73.4028,73.4117,57825.0
2021-06-04 14:45:00,82.77,82.77,82.76,82.76,54004.0,73.4117,73.4117,73.4028,73.4028,54004.0
2021-06-04 14:50:00,82.77,82.77,82.76,82.76,21095.0,73.4117,73.4117,73.4028,73.4028,21095.0
2021-06-04 14:55:00,82.77,82.77,82.76,82.77,18025.0,73.4117,73.4117,73.4028,73.4117,18025.0
2021-06-04 15:00:00,82.77,82.77,82.76,82.77,23144.0,73.4117,73.4117,73.4028,73.4117,23144.0
2021-06-04 15:05:00,82.77,82.77,82.76,82.77,25068.0,73.4117,73.4117,73.4028,73.4117,25068.0
2021-06-04 15:10:00,82.77,82.77,82.76,82.77,40543.0,73.4117,73.4117,73.4028,73.4117,40543.0
2021-06-04 15:15:00,82.76,82.77,82.76,82.77,15600.0,73.4028,73.4117,73.4028,73.4117,15600.0
2021-06-04 15:20:00,82.77,82.77,82.76,82.77,46071.0,73.4117,73.4117,73.4028,73.4117,46071.0
2021-06-04 15:25:00,82.77,82.77,82.76,82.77,21588.0,73.4117,73.4117,73.4028,73.4117,21588.0
2021-06-04 15:30:00,82.77,82.78,82.76,82.77,309474.0,73.4117,73.4205,73.4028,73.4117,309474.0
2021-06-04 15:35:00,82.77,82.77,82.76,82.76,42897.0,73.4117,73.4117,73.4028,73.4028,42897.0
2021-06-04 15:40:00,82.77,82.77,82.76,82.77,29455.0,73.4117,73.4117,73.4028,73.4117,29455.0
2021-06-04 15:45:00,82.77,82.77,82.76,82.77,38545.0,73.4117,73.4117,73.4028,73.4117,38545.0
2021-06-04 15:50:00,82.77,82.77,82.76,82.77,78018.0,73.4117,73.4117,73.4028,73.4117,78018.0
2021-06-04 15:55:00,82.76,82.78,82.76,82.78,152481.0,73.4028,73.4205,73.4028,73.4205,152481.0
2021-06-07 09:30:00,82.76,82.76,82.74,82.74,110219.0,73.4028,73.4028,73.385,73.385,110219.0
2021-06-07 09:35:00,82.75,82.75,82.74,82.74,8411.0,73.3939,73.3939,73.385,73.385,8411.0
2021-06-07 09:40:00,82.75,82.75,82.74,82.75,14253.0,73.3939,73.3939,73.385,73.3939,14253.0
2021-06-07 09:45:00,82.75,82.75,82.74,82.75,11576.0,73.3939,73.3939,73.385,73.3939,11576.0
2021-06-07 09:50:00,82.75,82.76,82.74,82.75,23335.0,73.3939,73.4028,73.385,73.3939,23335.0
2021-06-07 09:55:00,82.76,82.76,82.75,82.76,12025.0,73.4028,73.4028,73.3939,73.4028,12025.0
2021-06-07 10:00:00,82.76,82.76,82.75,82.76,12750.0,73.4028,73.4028,73.3939,73.4028,12750.0
2021-06-07 10:05:00,82.76,82.76,82.75,82.75,9151.0,73.4028,73.4028,73.3939,73.3939,9151.0
2021-06-07 10:10:00,82.76,82.76,82.75,82.75,17158.0,73.4028,73.4028,73.3939,73.3939,17158.0
2021-06-07 10:15:00,82.76,82.76,82.75,82.76,23394.0,73.4028,73.4028,73.3939,73.4028,23394.0
2021-06-07 10:20:00,82.76,82.76,82.75,82.75,15530.0,73.4028,73.4028,73.3939,73.3939,15530.0
2021-06-07 10:25:00,82.76,82.76,82.75,82.75,6285.0,73.4028,73.4028,73.3939,73.3939,6285.0
2021-06-07 10:30:00,82.76,82.76,82.75,82.76,11708.0,73.4028,73.4028,73.3939,73.4028,11708.0
2021-06-07 10:35:00,82.76,82.76,82.75,82.76,7883.0,73.4028,73.4028,73.3939,73.4028,7883.0
2021-06-07 10:40:00,82.76,82.76,82.75,82.76,14533.0,73.4028,73.4028,73.3939,73.4028,14533.0
2021-06-07 10:45:00,82.76,82.76,82.75,82.76,17705.0,73.4028,73.4028,73.3939,73.4028,17705.0
2021-06-07 10:50:00,82.76,82.76,82.75,82.76,9003.0,73.4028,73.4028,73.3939,73.4028,9003.0
2021-06-07 10:55:00,82.76,82.76,82.75,82.76,16986.0,73.4028,73.4028,73.3939,73.4028,16986.0
2021-06-07 11:00:00,82.76,82.76,82.75,82.76,39881.0,73.4028,73.4028,73.3939,73.4028,39881.0
2021-06-07 11:05:00,82.76,82.76,82.75,82.75,36744.0,73.4028,73.4028,73.3939,73.3939,36744.0
2021-06-07 11:10:00,82.75,82.77,82.75,82.77,29602.0,73.3939,73.4117,73.3939,73.4117,29602.0
2021-06-07 11:15:00,82.76,82.77,82.76,82.77,8406.0,73.4028,73.4117,73.4028,73.4117,8406.0
2021-06-07 11:20:00,82.77,82.77,82.76,82.77,46116.0,73.4117,73.4117,73.4028,73.4117,46116.0
2021-06-07 11:25:00,82.77,82.77,82.76,82.77,39501.0,73.4117,73.4117,73.4028,73.4117,39501.0
2021-06-07 11:30:00,82.76,82.77,82.76,82.77,10874.0,73.4028,73.4117,73.4028,73.4117,10874.0
2021-06-07 11:35:00,82.77,82.77,82.76,82.77,12238.0,73.4117,73.4117,73.4028,73.4117,12238.0
2021-06-07 11:40:00,82.77,82.77,82.76,82.77,7105.0,73.4117,73.4117,73.4028,73.4117,7105.0
2021-06-07 11:45:00,82.77,82.77,82.76,82.76,10710.0,73.4117,73.4117,73.4028,73.4028,10710.0
2021-06-07 11:50:00,82.77,82.77,82.76,82.77,21217.0,73.4117,73.4117,73.4028,73.4117,21217.0
2021-06-07 11:55:00,82.76,82.77,82.76,82.77,20422.0,73.4028,73.4117,73.4028,73.4117,20422.0
2021-06-07 12:00:00,82.77,82.77,82.76,82.76,12700.0,73.4117,73.4117,73.4028,73.4028,12700.0
2021-06-07 12:05:00,82.77,82.77,82.76,82.77,9253.0,73.4117,73.4117,73.4028,73.4117,9253.0
2021-06-07 12:10:00,82.77,82.77,82.76,82.76,88628.0,73.4117,73.4117,73.4028,73.4028,88628.0
2021-06-07 12:15:00,82.77,82.77,82.76,82.77,13205.0,73.4117,73.4117,73.4028,73.4117,13205.0
2021-06-07 12:20:00,82.76,82.77,82.76,82.77,4770.0,73.4028,73.4117,73.4028,73.4117,4770.0
2021-06-07 12:25:00,82.77,82.77,82.76,82.77,18235.0,73.4117,73.4117,73.4028,73.4117,18235.0
2021-06-07 12:30:00,82.77,82.77,82.76,82.77,2934.0,73.4117,73.4117,73.4028,73.4117,2934.0
2021-06-07 12:35:00,82.77,82.77,82.76,82.77,7415.0,73.4117,73.4117,73.4028,73.4117,7415.0
2021-06-07 12:40:00,82.77,82.77,82.76,82.76,5560.0,73.4117,73.4117,73.4028,73.4028,5560.0
2021-06-07 12:45:00,82.77,82.77,82.76,82.77,5650.0,73.4117,73.4117,73.4028,73.4117,5650.0
2021-06-07 12:50:00,82.77,82.77,82.76,82.77,4023.0,73.4117,73.4117,73.4028,73.4117,4023.0
2021-06-07 12:55:00,82.77,82.77,82.76,82.77,8825.0,73.4117,73.4117,73.4028,73.4117,8825.0
2021-06-07 13:00:00,82.77,82.77,82.76,82.77,2299.0,73.4117,73.4117,73.4028,73.4117,2299.0
2021-06-07 13:05:00,82.77,82.78,82.76,82.78,26366.0,73.4117,73.4205,73.4028,73.4205,26366.0
2021-06-07 13:10:00,82.78,82.78,82.77,82.78,5641.0,73.4205,73.4205,73.4117,73.4205,5641.0
2021-06-07 13:15:00,82.78,82.78,82.77,82.78,8986.0,73.4205,73.4205,73.4117,73.4205,8986.0
2021-06-07 13:20:00,82.78,82.78,82.77,82.77,15319.0,73.4205,73.4205,73.4117,73.4117,15319.0
2021-06-07 13:25:00,82.78,82.78,82.77,82.78,44057.0,73.4205,73.4205,73.4117,73.4205,44057.0
2021-06-07 13:30:00,82.78,82.78,82.77,82.78,14165.0,73.4205,73.4205,73.4117,73.4205,14165.0
2021-06-07 13:35:00,82.78,82.78,82.77,82.77,11645.0,73.4205,73.4205,73.4117,73.4117,11645.0
2021-06-07 13:40:00,82.78,82.78,82.77,82.77,14683.0,73.4205,73.4205,73.4117,73.4117,14683.0
2021-06-07 13:45:00,82.78,82.78,82.77,82.78,17940.0,73.4205,73.4205,73.4117,73.4205,17940.0
2021-06-07 13:50:00,82.77,82.78,82.77,82.78,19178.0,73.4117,73.4205,73.4117,73.4205,19178.0
2021-06-07 13:55:00,82.78,82.78,82.77,82.78,87838.0,73.4205,73.4205,73.4117,73.4205,87838.0
2021-06-07 14:00:00,82.78,82.78,82.77,82.78,33842.0,73.4205,73.4205,73.4117,73.4205,33842.0
2021-06-07 14:05:00,82.78,82.78,82.77,82.77,12248.0,73.4205,73.4205,73.4117,73.4117,12248.0
2021-06-07 14:10:00,82.78,82.78,82.77,82.78,11743.0,73.4205,73.4205,73.4117,73.4205,11743.0
2021-06-07 14:15:00,82.77,82.78,82.77,82.78,12349.0,73.4117,73.4205,73.4117,73.4205,12349.0
2021-06-07 14:20:00,82.78,82.78,82.77,82.77,14176.0,73.4205,73.4205,73.4117,73.4117,14176.0
2021-06-07 14:25:00,82.78,82.78,82.77,82.78,22652.0,73.4205,73.4205,73.4117,73.4205,22652.0
2021-06-07 14:30:00,82.78,82.78,82.77,82.78,8588.0,73.4205,73.4205,73.4117,73.4205,8588.0
2021-06-07 14:35:00,82.77,82.78,82.77,82.78,36690.0,73.4117,73.4205,73.4117,73.4205,36690.0
2021-06-07 14:40:00,82.78,82.78,82.77,82.78,19346.0,73.4205,73.4205,73.4117,73.4205,19346.0
2021-06-07 14:45:00,82.78,82.78,82.76,82.77,44915.0,73.4205,73.4205,73.4028,73.4117,44915.0
2021-06-07 14:50:00,82.76,82.77,82.76,82.77,23319.0,73.4028,73.4117,73.4028,73.4117,23319.0
2021-06-07 14:55:00,82.77,82.77,82.76,82.77,8985.0,73.4117,73.4117,73.4028,73.4117,8985.0
2021-06-07 15:00:00,82.77,82.77,82.76,82.77,14674.0,73.4117,73.4117,73.4028,73.4117,14674.0
2021-06-07 15:05:00,82.77,82.77,82.76,82.77,39905.0,73.4117,73.4117,73.4028,73.4117,39905.0
2021-06-07 15:10:00,82.77,82.77,82.76,82.77,10407.0,73.4117,73.4117,73.4028,73.4117,10407.0
2021-06-07 15:15:00,82.77,82.77,82.76,82.77,23762.0,73.4117,73.4117,73.4028,73.4117,23762.0
2021-06-07 15:20:00,82.77,82.77,82.76,82.77,31354.0,73.4117,73.4117,73.4028,73.4117,31354.0
2021-06-07 15:25:00,82.77,82.77,82.76,82.77,39470.0,73.4117,73.4117,73.4028,73.4117,39470.0
2021-06-07 15:30:00,82.77,82.77,82.76,82.77,32552.0,73.4117,73.4117,73.4028,73.4117,32552.0
2021-06-07 15:35:00,82.77,82.77,82.76,82.77,39205.0,73.4117,73.4117,73.4028,73.4117,39205.0
2021-06-07 15:40:00,82.77,82.77,82.76,82.77,43488.0,73.4117,73.4117,73.4028,73.4117,43488.0
2021-06-07 15:45:00,82.77,82.77,82.76,82.77,63774.0,73.4117,73.4117,73.4028,73.4117,63774.0
2021-06-07 15:50:00,82.77,82.77,82.76,82.77,76926.0,73.4117,73.4117,73.4028,73.4117,76926.0
2021-06-07 15:55:00,82.77,82.77,82.76,82.77,125454.0,73.4117,73.4117,73.4028,73.4117,125454.0
2021-06-08 09:30:00,82.8,82.8,82.78,82.79,61801.0,73.4383,73.4383,73.4205,73.4294,61801.0
2021-06-08 09:35:00,82.79,82.79,82.78,82.79,5835.0,73.4294,73.4294,73.4205,73.4294,5835.0
2021-06-08 09:40:00,82.79,82.79,82.78,82.79,30272.0,73.4294,73.4294,73.4205,73.4294,30272.0
2021-06-08 09:45:00,82.79,82.8,82.78,82.8,20374.0,73.4294,73.4383,73.4205,73.4383,20374.0
2021-06-08 09:50:00,82.8,82.8,82.79,82.79,45613.0,73.4383,73.4383,73.4294,73.4294,45613.0
2021-06-08 09:55:00,82.8,82.8,82.79,82.8,5951.0,73.4383,73.4383,73.4294,73.4383,5951.0
2021-06-08 10:00:00,82.8,82.81,82.79,82.8,48498.0,73.4383,73.4471,73.4294,73.4383,48498.0
2021-06-08 10:05:00,82.81,82.81,82.8,82.81,9292.0,73.4471,73.4471,73.4383,73.4471,9292.0
2021-06-08 10:10:00,82.81,82.81,82.8,82.81,62779.0,73.4471,73.4471,73.4383,73.4471,62779.0
2021-06-08 10:15:00,82.81,82.81,82.8,82.81,12419.0,73.4471,73.4471,73.4383,73.4471,12419.0
2021-06-08 10:20:00,82.81,82.81,82.8,82.8,6096.0,73.4471,73.4471,73.4383,73.4383,6096.0
2021-06-08 10:25:00,82.81,82.81,82.8,82.81,10092.0,73.4471,73.4471,73.4383,73.4471,10092.0
2021-06-08 10:30:00,82.8,82.81,82.8,82.81,21924.0,73.4383,73.4471,73.4383,73.4471,21924.0
2021-06-08 10:35:00,82.81,82.81,82.8,82.81,3675.0,73.4471,73.4471,73.4383,73.4471,3675.0
2021-06-08 10:40:00,82.81,82.81,82.8,82.81,8154.0,73.4471,73.4471,73.4383,73.4471,8154.0
2021-06-08 10:45:00,82.81,82.81,82.8,82.8,10188.0,73.4471,73.4471,73.4383,73.4383,10188.0
2021-06-08 10:50:00,82.8,82.81,82.8,82.8,14014.0,73.4383,73.4471,73.4383,73.4383,14014.0
2021-06-08 10:55:00,82.8,82.81,82.8,82.81,9854.0,73.4383,73.4471,73.4383,73.4471,9854.0
2021-06-08 11:00:00,82.81,82.81,82.8,82.81,11585.0,73.4471,73.4471,73.4383,73.4471,11585.0
2021-06-08 11:05:00,82.81,82.81,82.8,82.81,9328.0,73.4471,73.4471,73.4383,73.4471,9328.0
2021-06-08 11:10:00,82.81,82.81,82.8,82.81,12629.0,73.4471,73.4471,73.4383,73.4471,12629.0
2021-06-08 11:15:00,82.81,82.81,82.8,82.8,23190.0,73.4471,73.4471,73.4383,73.4383,23190.0
2021-06-08 11:20:00,82.8,82.81,82.8,82.81,33221.0,73.4383,73.4471,73.4383,73.4471,33221.0
2021-06-08 11:25:00,82.8,82.81,82.8,82.81,15137.0,73.4383,73.4471,73.4383,73.4471,15137.0
2021-06-08 11:30:00,82.81,82.81,82.8,82.81,10184.0,73.4471,73.4471,73.4383,73.4471,10184.0
2021-06-08 11:35:00,82.81,82.81,82.8,82.81,10640.0,73.4471,73.4471,73.4383,73.4471,10640.0
2021-06-08 11:40:00,82.81,82.81,82.8,82.81,14250.0,73.4471,73.4471,73.4383,73.4471,14250.0
2021-06-08 11:45:00,82.81,82.81,82.8,82.81,22506.0,73.4471,73.4471,73.4383,73.4471,22506.0
2021-06-08 11:50:00,82.81,82.81,82.8,82.81,19317.0,73.4471,73.4471,73.4383,73.4471,19317.0
2021-06-08 11:55:00,82.8,82.81,82.8,82.8,3746.0,73.4383,73.4471,73.4383,73.4383,3746.0
2021-06-08 12:00:00,82.81,82.81,82.8,82.81,14102.0,73.4471,73.4471,73.4383,73.4471,14102.0
2021-06-08 12:05:00,82.81,82.81,82.8,82.81,11245.0,73.4471,73.4471,73.4383,73.4471,11245.0
2021-06-08 12:10:00,82.81,82.81,82.8,82.81,15187.0,73.4471,73.4471,73.4383,73.4471,15187.0
2021-06-08 12:15:00,82.81,82.81,82.8,82.81,22752.0,73.4471,73.4471,73.4383,73.4471,22752.0
2021-06-08 12:20:00,82.81,82.81,82.8,82.81,15652.0,73.4471,73.4471,73.4383,73.4471,15652.0
2021-06-08 12:25:00,82.81,82.81,82.8,82.81,9035.0,73.4471,73.4471,73.4383,73.4471,9035.0
2021-06-08 12:30:00,82.81,82.81,82.8,82.81,6684.0,73.4471,73.4471,73.4383,73.4471,6684.0
2021-06-08 12:35:00,82.81,82.81,82.8,82.8,7369.0,73.4471,73.4471,73.4383,73.4383,7369.0
2021-06-08 12:40:00,82.81,82.81,82.8,82.81,10147.0,73.4471,73.4471,73.4383,73.4471,10147.0
2021-06-08 12:45:00,82.81,82.81,82.8,82.81,11711.0,73.4471,73.4471,73.4383,73.4471,11711.0
2021-06-08 12:50:00,82.81,82.81,82.8,82.81,24022.0,73.4471,73.4471,73.4383,73.4471,24022.0
2021-06-08 12:55:00,82.81,82.81,82.8,82.81,21917.0,73.4471,73.4471,73.4383,73.4471,21917.0
2021-06-08 13:00:00,82.81,82.81,82.8,82.81,10595.0,73.4471,73.4471,73.4383,73.4471,10595.0
2021-06-08 13:05:00,82.81,82.81,82.8,82.81,8447.0,73.4471,73.4471,73.4383,73.4471,8447.0
2021-06-08 13:10:00,82.81,82.81,82.8,82.81,43966.0,73.4471,73.4471,73.4383,73.4471,43966.0
2021-06-08 13:15:00,82.81,82.81,82.8,82.81,11098.0,73.4471,73.4471,73.4383,73.4471,11098.0
2021-06-08 13:20:00,82.81,82.81,82.8,82.81,22504.0,73.4471,73.4471,73.4383,73.4471,22504.0
2021-06-08 13:25:00,82.81,82.81,82.8,82.81,9596.0,73.4471,73.4471,73.4383,73.4471,9596.0
2021-06-08 13:30:00,82.8,82.81,82.8,82.81,9534.0,73.4383,73.4471,73.4383,73.4471,9534.0
2021-06-08 13:35:00,82.81,82.81,82.8,82.81,13310.0,73.4471,73.4471,73.4383,73.4471,13310.0
2021-06-08 13:40:00,82.81,82.81,82.8,82.81,16223.0,73.4471,73.4471,73.4383,73.4471,16223.0
2021-06-08 13:45:00,82.81,82.81,82.8,82.81,7100.0,73.4471,73.4471,73.4383,73.4471,7100.0
2021-06-08 13:50:00,82.81,82.81,82.8,82.81,17597.0,73.4471,73.4471,73.4383,73.4471,17597.0
2021-06-08 13:55:00,82.81,82.81,82.8,82.81,11830.0,73.4471,73.4471,73.4383,73.4471,11830.0
2021-06-08 14:00:00,82.81,82.81,82.8,82.8,9463.0,73.4471,73.4471,73.4383,73.4383,9463.0
2021-06-08 14:05:00,82.81,82.81,82.8,82.81,21565.0,73.4471,73.4471,73.4383,73.4471,21565.0
2021-06-08 14:10:00,82.8,82.81,82.8,82.81,4996.0,73.4383,73.4471,73.4383,73.4471,4996.0
2021-06-08 14:15:00,82.81,82.81,82.8,82.81,14749.0,73.4471,73.4471,73.4383,73.4471,14749.0
2021-06-08 14:20:00,82.81,82.81,82.8,82.81,163387.0,73.4471,73.4471,73.4383,73.4471,163387.0
2021-06-08 14:25:00,82.81,82.81,82.8,82.8,18362.0,73.4471,73.4471,73.4383,73.4383,18362.0
2021-06-08 14:30:00,82.81,82.81,82.8,82.81,12509.0,73.4471,73.4471,73.4383,73.4471,12509.0
2021-06-08 14:35:00,82.81,82.81,82.8,82.81,5686.0,73.4471,73.4471,73.4383,73.4471,5686.0
2021-06-08 14:40:00,82.81,82.81,82.8,82.81,13185.0,73.4471,73.4471,73.4383,73.4471,13185.0
2021-06-08 14:45:00,82.81,82.81,82.8,82.81,6707.0,73.4471,73.4471,73.4383,73.4471,6707.0
2021-06-08 14:50:00,82.81,82.81,82.8,82.81,11944.0,73.4471,73.4471,73.4383,73.4471,11944.0
2021-06-08 14:55:00,82.8,82.81,82.8,82.81,21540.0,73.4383,73.4471,73.4383,73.4471,21540.0
2021-06-08 15:00:00,82.8,82.81,82.8,82.81,18496.0,73.4383,73.4471,73.4383,73.4471,18496.0
2021-06-08 15:05:00,82.81,82.81,82.8,82.81,13504.0,73.4471,73.4471,73.4383,73.4471,13504.0
2021-06-08 15:10:00,82.81,82.81,82.8,82.81,26216.0,73.4471,73.4471,73.4383,73.4471,26216.0
2021-06-08 15:15:00,82.81,82.82,82.8,82.81,55947.0,73.4471,73.456,73.4383,73.4471,55947.0
2021-06-08 15:20:00,82.81,82.82,82.81,82.81,17542.0,73.4471,73.456,73.4471,73.4471,17542.0
2021-06-08 15:25:00,82.81,82.82,82.81,82.81,23194.0,73.4471,73.456,73.4471,73.4471,23194.0
2021-06-08 15:30:00,82.81,82.82,82.81,82.81,26181.0,73.4471,73.456,73.4471,73.4471,26181.0
2021-06-08 15:35:00,82.81,82.83,82.81,82.81,203321.0,73.4471,73.4649,73.4471,73.4471,203321.0
2021-06-08 15:40:00,82.81,82.82,82.81,82.81,19452.0,73.4471,73.456,73.4471,73.4471,19452.0
2021-06-08 15:45:00,82.81,82.82,82.81,82.81,20655.0,73.4471,73.456,73.4471,73.4471,20655.0
2021-06-08 15:50:00,82.82,82.82,82.81,82.81,37096.0,73.456,73.456,73.4471,73.4471,37096.0
2021-06-08 15:55:00,82.82,82.82,82.81,82.81,52510.0,73.456,73.456,73.4471,73.4471,52510.0
2021-06-09 09:30:00,82.85,82.88,82.85,82.88,78048.0,73.4826,73.5092,73.4826,73.5092,78048.0
2021-06-09 09:35:00,82.88,82.89,82.87,82.88,14937.0,73.5092,73.5181,73.5003,73.5092,14937.0
2021-06-09 09:40:00,82.89,82.89,82.88,82.89,7301.0,73.5181,73.5181,73.5092,73.5181,7301.0
2021-06-09 09:45:00,82.89,82.89,82.88,82.89,9733.0,73.5181,73.5181,73.5092,73.5181,9733.0
2021-06-09 09:50:00,82.89,82.89,82.87,82.88,106137.0,73.5181,73.5181,73.5003,73.5092,106137.0
2021-06-09 09:55:00,82.87,82.88,82.86,82.86,5715.0,73.5003,73.5092,73.4915,73.4915,5715.0
2021-06-09 10:00:00,82.87,82.87,82.86,82.87,13652.0,73.5003,73.5003,73.4915,73.5003,13652.0
2021-06-09 10:05:00,82.86,82.87,82.85,82.85,7675.0,73.4915,73.5003,73.4826,73.4826,7675.0
2021-06-09 10:10:00,82.85,82.86,82.85,82.86,40046.0,73.4826,73.4915,73.4826,73.4915,40046.0
2021-06-09 10:15:00,82.86,82.86,82.85,82.86,128029.0,73.4915,73.4915,73.4826,73.4915,128029.0
2021-06-09 10:20:00,82.86,82.86,82.85,82.86,4023.0,73.4915,73.4915,73.4826,73.4915,4023.0
2021-06-09 10:25:00,82.86,82.86,82.85,82.86,38915.0,73.4915,73.4915,73.4826,73.4915,38915.0
2021-06-09 10:30:00,82.85,82.86,82.85,82.86,8985.0,73.4826,73.4915,73.4826,73.4915,8985.0
2021-06-09 10:35:00,82.86,82.86,82.85,82.86,8387.0,73.4915,73.4915,73.4826,73.4915,8387.0
2021-06-09 10:40:00,82.86,82.86,82.85,82.86,19004.0,73.4915,73.4915,73.4826,73.4915,19004.0
2021-06-09 10:45:00,82.86,82.86,82.85,82.85,10491.0,73.4915,73.4915,73.4826,73.4826,10491.0
2021-06-09 10:50:00,82.86,82.86,82.84,82.84,34036.0,73.4915,73.4915,73.4737,73.4737,34036.0
2021-06-09 10:55:00,82.84,82.85,82.84,82.85,13621.0,73.4737,73.4826,73.4737,73.4826,13621.0
2021-06-09 11:00:00,82.85,82.85,82.84,82.85,10621.0,73.4826,73.4826,73.4737,73.4826,10621.0
2021-06-09 11:05:00,82.85,82.85,82.84,82.84,14249.0,73.4826,73.4826,73.4737,73.4737,14249.0
2021-06-09 11:10:00,82.84,82.85,82.84,82.84,6658.0,73.4737,73.4826,73.4737,73.4737,6658.0
2021-06-09 11:15:00,82.84,82.85,82.84,82.84,21811.0,73.4737,73.4826,73.4737,73.4737,21811.0
2021-06-09 11:20:00,82.84,82.85,82.84,82.84,16203.0,73.4737,73.4826,73.4737,73.4737,16203.0
2021-06-09 11:25:00,82.84,82.85,82.84,82.84,7948.0,73.4737,73.4826,73.4737,73.4737,7948.0
2021-06-09 11:30:00,82.84,82.85,82.84,82.84,11040.0,73.4737,73.4826,73.4737,73.4737,11040.0
2021-06-09 11:35:00,82.84,82.85,82.84,82.84,22548.0,73.4737,73.4826,73.4737,73.4737,22548.0
2021-06-09 11:40:00,82.84,82.85,82.84,82.84,10160.0,73.4737,73.4826,73.4737,73.4737,10160.0
2021-06-09 11:45:00,82.84,82.85,82.84,82.84,10421.0,73.4737,73.4826,73.4737,73.4737,10421.0
2021-06-09 11:50:00,82.84,82.85,82.84,82.84,16921.0,73.4737,73.4826,73.4737,73.4737,16921.0
2021-06-09 11:55:00,82.84,82.85,82.84,82.85,186248.0,73.4737,73.4826,73.4737,73.4826,186248.0
2021-06-09 12:00:00,82.84,82.85,82.84,82.84,12506.0,73.4737,73.4826,73.4737,73.4737,12506.0
2021-06-09 12:05:00,82.84,82.85,82.84,82.84,9971.0,73.4737,73.4826,73.4737,73.4737,9971.0
2021-06-09 12:10:00,82.84,82.85,82.84,82.84,7375.0,73.4737,73.4826,73.4737,73.4737,7375.0
2021-06-09 12:15:00,82.84,82.85,82.84,82.84,6479.0,73.4737,73.4826,73.4737,73.4737,6479.0
2021-06-09 12:20:00,82.84,82.85,82.84,82.84,3355.0,73.4737,73.4826,73.4737,73.4737,3355.0
2021-06-09 12:25:00,82.84,82.85,82.84,82.84,5548.0,73.4737,73.4826,73.4737,73.4737,5548.0
2021-06-09 12:30:00,82.84,82.85,82.84,82.85,7421.0,73.4737,73.4826,73.4737,73.4826,7421.0
2021-06-09 12:35:00,82.84,82.85,82.84,82.84,4816.0,73.4737,73.4826,73.4737,73.4737,4816.0
2021-06-09 12:40:00,82.85,82.85,82.84,82.84,36267.0,73.4826,73.4826,73.4737,73.4737,36267.0
2021-06-09 12:45:00,82.84,82.85,82.84,82.84,16636.0,73.4737,73.4826,73.4737,73.4737,16636.0
2021-06-09 12:50:00,82.84,82.85,82.84,82.84,29867.0,73.4737,73.4826,73.4737,73.4737,29867.0
2021-06-09 12:55:00,82.85,82.85,82.84,82.84,11495.0,73.4826,73.4826,73.4737,73.4737,11495.0
2021-06-09 13:00:00,82.85,82.85,82.84,82.84,56493.0,73.4826,73.4826,73.4737,73.4737,56493.0
2021-06-09 13:05:00,82.84,82.85,82.84,82.84,8329.0,73.4737,73.4826,73.4737,73.4737,8329.0
2021-06-09 13:10:00,82.84,82.85,82.84,82.84,42723.0,73.4737,73.4826,73.4737,73.4737,42723.0
2021-06-09 13:15:00,82.84,82.85,82.84,82.84,16659.0,73.4737,73.4826,73.4737,73.4737,16659.0
2021-06-09 13:20:00,82.84,82.85,82.84,82.84,15161.0,73.4737,73.4826,73.4737,73.4737,15161.0
2021-06-09 13:25:00,82.84,82.85,82.84,82.84,9962.0,73.4737,73.4826,73.4737,73.4737,9962.0
2021-06-09 13:30:00,82.84,82.85,82.84,82.84,134229.0,73.4737,73.4826,73.4737,73.4737,134229.0
2021-06-09 13:35:00,82.85,82.85,82.84,82.84,8147.0,73.4826,73.4826,73.4737,73.4737,8147.0
2021-06-09 13:40:00,82.84,82.85,82.84,82.84,39671.0,73.4737,73.4826,73.4737,73.4737,39671.0
2021-06-09 13:45:00,82.84,82.85,82.84,82.85,40092.0,73.4737,73.4826,73.4737,73.4826,40092.0
2021-06-09 13:50:00,82.84,82.85,82.84,82.84,19973.0,73.4737,73.4826,73.4737,73.4737,19973.0
2021-06-09 13:55:00,82.84,82.85,82.84,82.84,31695.0,73.4737,73.4826,73.4737,73.4737,31695.0
2021-06-09 14:00:00,82.85,82.85,82.84,82.84,10025.0,73.4826,73.4826,73.4737,73.4737,10025.0
2021-06-09 14:05:00,82.84,82.85,82.84,82.84,14865.0,73.4737,73.4826,73.4737,73.4737,14865.0
2021-06-09 14:10:00,82.84,82.85,82.84,82.85,53826.0,73.4737,73.4826,73.4737,73.4826,53826.0
2021-06-09 14:15:00,82.84,82.85,82.84,82.84,38571.0,73.4737,73.4826,73.4737,73.4737,38571.0
2021-06-09 14:20:00,82.84,82.85,82.84,82.84,13836.0,73.4737,73.4826,73.4737,73.4737,13836.0
2021-06-09 14:25:00,82.84,82.85,82.84,82.84,32207.0,73.4737,73.4826,73.4737,73.4737,32207.0
2021-06-09 14:30:00,82.84,82.85,82.84,82.85,11909.0,73.4737,73.4826,73.4737,73.4826,11909.0
2021-06-09 14:35:00,82.84,82.85,82.84,82.85,10852.0,73.4737,73.4826,73.4737,73.4826,10852.0
2021-06-09 14:40:00,82.85,82.85,82.84,82.85,18129.0,73.4826,73.4826,73.4737,73.4826,18129.0
2021-06-09 14:45:00,82.84,82.85,82.84,82.84,18976.0,73.4737,73.4826,73.4737,73.4737,18976.0
2021-06-09 14:50:00,82.85,82.85,82.84,82.84,14102.0,73.4826,73.4826,73.4737,73.4737,14102.0
2021-06-09 14:55:00,82.85,82.85,82.84,82.85,10367.0,73.4826,73.4826,73.4737,73.4826,10367.0
2021-06-09 15:00:00,82.84,82.85,82.84,82.84,148415.0,73.4737,73.4826,73.4737,73.4737,148415.0
2021-06-09 15:05:00,82.85,82.85,82.84,82.85,17289.0,73.4826,73.4826,73.4737,73.4826,17289.0
2021-06-09 15:10:00,82.85,82.85,82.84,82.85,40186.0,73.4826,73.4826,73.4737,73.4826,40186.0
2021-06-09 15:15:00,82.85,82.85,82.84,82.84,17101.0,73.4826,73.4826,73.4737,73.4737,17101.0
2021-06-09 15:20:00,82.85,82.85,82.84,82.84,18103.0,73.4826,73.4826,73.4737,73.4737,18103.0
2021-06-09 15:25:00,82.84,82.85,82.84,82.84,16096.0,73.4737,73.4826,73.4737,73.4737,16096.0
2021-06-09 15:30:00,82.85,82.85,82.83,82.83,245123.0,73.4826,73.4826,73.4649,73.4649,245123.0
2021-06-09 15:35:00,82.84,82.84,82.83,82.84,10704.0,73.4737,73.4737,73.4649,73.4737,10704.0
2021-06-09 15:40:00,82.84,82.84,82.83,82.84,14836.0,73.4737,73.4737,73.4649,73.4737,14836.0
2021-06-09 15:45:00,82.84,82.84,82.83,82.84,237961.0,73.4737,73.4737,73.4649,73.4737,237961.0
2021-06-09 15:50:00,82.84,82.84,82.83,82.84,95869.0,73.4737,73.4737,73.4649,73.4737,95869.0
2021-06-09 15:55:00,82.84,82.85,82.83,82.84,133238.0,73.4737,73.4826,73.4649,73.4737,133238.0
2021-06-10 09:30:00,82.63,82.84,82.63,82.8,55000.0,73.2875,73.4737,73.2875,73.4383,55000.0
2021-06-10 09:35:00,82.8,82.83,82.8,82.83,21759.0,73.4383,73.4649,73.4383,73.4649,21759.0
2021-06-10 09:40:00,82.83,82.83,82.82,82.83,9807.0,73.4649,73.4649,73.456,73.4649,9807.0
2021-06-10 09:45:00,82.83,82.84,82.82,82.84,19108.0,73.4649,73.4737,73.456,73.4737,19108.0
2021-06-10 09:50:00,82.84,82.85,82.83,82.84,8061.0,73.4737,73.4826,73.4649,73.4737,8061.0
2021-06-10 09:55:00,82.85,82.85,82.84,82.84,9154.0,73.4826,73.4826,73.4737,73.4737,9154.0
2021-06-10 10:00:00,82.85,82.85,82.84,82.85,5966.0,73.4826,73.4826,73.4737,73.4826,5966.0
2021-06-10 10:05:00,82.84,82.85,82.84,82.84,3584.0,73.4737,73.4826,73.4737,73.4737,3584.0
2021-06-10 10:10:00,82.84,82.85,82.84,82.84,6253.0,73.4737,73.4826,73.4737,73.4737,6253.0
2021-06-10 10:15:00,82.84,82.85,82.84,82.84,8821.0,73.4737,73.4826,73.4737,73.4737,8821.0
2021-06-10 10:20:00,82.84,82.85,82.84,82.85,9419.0,73.4737,73.4826,73.4737,73.4826,9419.0
2021-06-10 10:25:00,82.84,82.85,82.84,82.85,10127.0,73.4737,73.4826,73.4737,73.4826,10127.0
2021-06-10 10:30:00,82.85,82.87,82.84,82.87,45870.0,73.4826,73.5003,73.4737,73.5003,45870.0
2021-06-10 10:35:00,82.87,82.87,82.85,82.86,85422.0,73.5003,73.5003,73.4826,73.4915,85422.0
2021-06-10 10:40:00,82.86,82.86,82.85,82.86,5678.0,73.4915,73.4915,73.4826,73.4915,5678.0
2021-06-10 10:45:00,82.86,82.86,82.85,82.85,18051.0,73.4915,73.4915,73.4826,73.4826,18051.0
2021-06-10 10:50:00,82.86,82.86,82.85,82.85,8522.0,73.4915,73.4915,73.4826,73.4826,8522.0
2021-06-10 10:55:00,82.85,82.86,82.85,82.86,11163.0,73.4826,73.4915,73.4826,73.4915,11163.0
2021-06-10 11:00:00,82.85,82.86,82.85,82.86,10665.0,73.4826,73.4915,73.4826,73.4915,10665.0
2021-06-10 11:05:00,82.85,82.86,82.85,82.86,6717.0,73.4826,73.4915,73.4826,73.4915,6717.0
2021-06-10 11:10:00,82.85,82.86,82.85,82.86,18390.0,73.4826,73.4915,73.4826,73.4915,18390.0
2021-06-10 11:15:00,82.86,82.86,82.85,82.86,34023.0,73.4915,73.4915,73.4826,73.4915,34023.0
2021-06-10 11:20:00,82.86,82.87,82.85,82.87,103830.0,73.4915,73.5003,73.4826,73.5003,103830.0
2021-06-10 11:25:00,82.87,82.87,82.86,82.87,11885.0,73.5003,73.5003,73.4915,73.5003,11885.0
2021-06-10 11:30:00,82.87,82.87,82.86,82.87,21412.0,73.5003,73.5003,73.4915,73.5003,21412.0
2021-06-10 11:35:00,82.87,82.87,82.86,82.87,10544.0,73.5003,73.5003,73.4915,73.5003,10544.0
2021-06-10 11:40:00,82.87,82.87,82.86,82.87,31632.0,73.5003,73.5003,73.4915,73.5003,31632.0
2021-06-10 11:45:00,82.87,82.87,82.86,82.87,17346.0,73.5003,73.5003,73.4915,73.5003,17346.0
2021-06-10 11:50:00,82.86,82.87,82.86,82.87,8764.0,73.4915,73.5003,73.4915,73.5003,8764.0
2021-06-10 11:55:00,82.87,82.87,82.86,82.87,49735.0,73.5003,73.5003,73.4915,73.5003,49735.0
2021-06-10 12:00:00,82.87,82.87,82.86,82.87,14464.0,73.5003,73.5003,73.4915,73.5003,14464.0
2021-06-10 12:05:00,82.87,82.87,82.86,82.87,23684.0,73.5003,73.5003,73.4915,73.5003,23684.0
2021-06-10 12:10:00,82.87,82.88,82.87,82.88,11298.0,73.5003,73.5092,73.5003,73.5092,11298.0
2021-06-10 12:15:00,82.88,82.88,82.87,82.87,16611.0,73.5092,73.5092,73.5003,73.5003,16611.0
2021-06-10 12:20:00,82.88,82.88,82.87,82.87,20236.0,73.5092,73.5092,73.5003,73.5003,20236.0
2021-06-10 12:25:00,82.87,82.88,82.87,82.87,3005.0,73.5003,73.5092,73.5003,73.5003,3005.0
2021-06-10 12:30:00,82.88,82.88,82.87,82.88,6516.0,73.5092,73.5092,73.5003,73.5092,6516.0
2021-06-10 12:35:00,82.88,82.88,82.86,82.87,45382.0,73.5092,73.5092,73.4915,73.5003,45382.0
2021-06-10 12:40:00,82.87,82.87,82.86,82.86,3844.0,73.5003,73.5003,73.4915,73.4915,3844.0
2021-06-10 12:45:00,82.87,82.87,82.86,82.87,13905.0,73.5003,73.5003,73.4915,73.5003,13905.0
2021-06-10 12:50:00,82.87,82.87,82.86,82.87,9181.0,73.5003,73.5003,73.4915,73.5003,9181.0
2021-06-10 12:55:00,82.87,82.87,82.86,82.87,6583.0,73.5003,73.5003,73.4915,73.5003,6583.0
2021-06-10 13:00:00,82.87,82.87,82.86,82.86,37692.0,73.5003,73.5003,73.4915,73.4915,37692.0
2021-06-10 13:05:00,82.87,82.87,82.86,82.87,46198.0,73.5003,73.5003,73.4915,73.5003,46198.0
2021-06-10 13:10:00,82.87,82.87,82.86,82.87,20658.0,73.5003,73.5003,73.4915,73.5003,20658.0
2021-06-10 13:15:00,82.86,82.87,82.86,82.87,11573.0,73.4915,73.5003,73.4915,73.5003,11573.0
2021-06-10 13:20:00,82.87,82.87,82.86,82.86,13644.0,73.5003,73.5003,73.4915,73.4915,13644.0
2021-06-10 13:25:00,82.87,82.87,82.86,82.87,19937.0,73.5003,73.5003,73.4915,73.5003,19937.0
2021-06-10 13:30:00,82.87,82.87,82.86,82.87,10392.0,73.5003,73.5003,73.4915,73.5003,10392.0
2021-06-10 13:35:00,82.87,82.87,82.86,82.87,21226.0,73.5003,73.5003,73.4915,73.5003,21226.0
2021-06-10 13:40:00,82.87,82.87,82.86,82.87,15674.0,73.5003,73.5003,73.4915,73.5003,15674.0
2021-06-10 13:45:00,82.87,82.87,82.86,82.87,22366.0,73.5003,73.5003,73.4915,73.5003,22366.0
2021-06-10 13:50:00,82.87,82.87,82.86,82.87,14839.0,73.5003,73.5003,73.4915,73.5003,14839.0
2021-06-10 13:55:00,82.87,82.88,82.86,82.88,92656.0,73.5003,73.5092,73.4915,73.5092,92656.0
2021-06-10 14:00:00,82.88,82.88,82.87,82.88,17767.0,73.5092,73.5092,73.5003,73.5092,17767.0
2021-06-10 14:05:00,82.88,82.88,82.87,82.88,19027.0,73.5092,73.5092,73.5003,73.5092,19027.0
2021-06-10 14:10:00,82.88,82.88,82.87,82.88,8395.0,73.5092,73.5092,73.5003,73.5092,8395.0
2021-06-10 14:15:00,82.88,82.88,82.87,82.88,6819.0,73.5092,73.5092,73.5003,73.5092,6819.0
2021-06-10 14:20:00,82.88,82.88,82.87,82.88,6286.0,73.5092,73.5092,73.5003,73.5092,6286.0
2021-06-10 14:25:00,82.87,82.88,82.87,82.88,14304.0,73.5003,73.5092,73.5003,73.5092,14304.0
2021-06-10 14:30:00,82.87,82.88,82.87,82.88,14408.0,73.5003,73.5092,73.5003,73.5092,14408.0
2021-06-10 14:35:00,82.88,82.88,82.87,82.88,175055.0,73.5092,73.5092,73.5003,73.5092,175055.0
2021-06-10 14:40:00,82.88,82.88,82.87,82.88,32466.0,73.5092,73.5092,73.5003,73.5092,32466.0
2021-06-10 14:45:00,82.87,82.88,82.87,82.88,26650.0,73.5003,73.5092,73.5003,73.5092,26650.0
2021-06-10 14:50:00,82.88,82.88,82.87,82.88,8282.0,73.5092,73.5092,73.5003,73.5092,8282.0
2021-06-10 14:55:00,82.88,82.88,82.87,82.88,35102.0,73.5092,73.5092,73.5003,73.5092,35102.0
2021-06-10 15:00:00,82.88,82.88,82.87,82.88,47392.0,73.5092,73.5092,73.5003,73.5092,47392.0
2021-06-10 15:05:00,82.87,82.88,82.87,82.88,17608.0,73.5003,73.5092,73.5003,73.5092,17608.0
2021-06-10 15:10:00,82.88,82.89,82.87,82.88,28831.0,73.5092,73.5181,73.5003,73.5092,28831.0
2021-06-10 15:15:00,82.89,82.89,82.88,82.88,83221.0,73.5181,73.5181,73.5092,73.5092,83221.0
2021-06-10 15:20:00,82.89,82.89,82.88,82.89,21645.0,73.5181,73.5181,73.5092,73.5181,21645.0
2021-06-10 15:25:00,82.89,82.89,82.88,82.89,18480.0,73.5181,73.5181,73.5092,73.5181,18480.0
2021-06-10 15:30:00,82.89,82.89,82.88,82.89,10404.0,73.5181,73.5181,73.5092,73.5181,10404.0
2021-06-10 15:35:00,82.89,82.89,82.88,82.89,12412.0,73.5181,73.5181,73.5092,73.5181,12412.0
2021-06-10 15:40:00,82.89,82.89,82.88,82.89,19120.0,73.5181,73.5181,73.5092,73.5181,19120.0
2021-06-10 15:45:00,82.89,82.89,82.88,82.89,26253.0,73.5181,73.5181,73.5092,73.5181,26253.0
2021-06-10 15:50:00,82.89,82.89,82.88,82.89,110674.0,73.5181,73.5181,73.5092,73.5181,110674.0
2021-06-10 15:55:00,82.88,82.89,82.88,82.89,36608.0,73.5092,73.5181,73.5092,73.5181,36608.0
2021-06-11 09:30:00,82.9,82.91,82.89,82.9,60272.0,73.527,73.5358,73.5181,73.527,60272.0
2021-06-11 09:35:00,82.89,82.9,82.89,82.89,14287.0,73.5181,73.527,73.5181,73.5181,14287.0
2021-06-11 09:40:00,82.9,82.9,82.89,82.89,14472.0,73.527,73.527,73.5181,73.5181,14472.0
2021-06-11 09:45:00,82.89,82.9,82.89,82.89,13735.0,73.5181,73.527,73.5181,73.5181,13735.0
2021-06-11 09:50:00,82.89,82.9,82.88,82.89,8226.0,73.5181,73.527,73.5092,73.5181,8226.0
2021-06-11 09:55:00,82.89,82.89,82.88,82.89,10750.0,73.5181,73.5181,73.5092,73.5181,10750.0
2021-06-11 10:00:00,82.89,82.91,82.88,82.91,54755.0,73.5181,73.5358,73.5092,73.5358,54755.0
2021-06-11 10:05:00,82.91,82.91,82.89,82.9,42087.0,73.5358,73.5358,73.5181,73.527,42087.0
2021-06-11 10:10:00,82.9,82.9,82.89,82.89,9268.0,73.527,73.527,73.5181,73.5181,9268.0
2021-06-11 10:15:00,82.89,82.9,82.88,82.89,10729.0,73.5181,73.527,73.5092,73.5181,10729.0
2021-06-11 10:20:00,82.89,82.89,82.88,82.88,7018.0,73.5181,73.5181,73.5092,73.5092,7018.0
2021-06-11 10:25:00,82.89,82.89,82.88,82.88,16809.0,73.5181,73.5181,73.5092,73.5092,16809.0
2021-06-11 10:30:00,82.89,82.89,82.88,82.88,13768.0,73.5181,73.5181,73.5092,73.5092,13768.0
2021-06-11 10:35:00,82.88,82.89,82.88,82.89,22920.0,73.5092,73.5181,73.5092,73.5181,22920.0
2021-06-11 10:40:00,82.89,82.89,82.88,82.89,11122.0,73.5181,73.5181,73.5092,73.5181,11122.0
2021-06-11 10:45:00,82.89,82.89,82.87,82.88,47720.0,73.5181,73.5181,73.5003,73.5092,47720.0
2021-06-11 10:50:00,82.88,82.88,82.87,82.88,28289.0,73.5092,73.5092,73.5003,73.5092,28289.0
2021-06-11 10:55:00,82.88,82.88,82.87,82.87,36361.0,73.5092,73.5092,73.5003,73.5003,36361.0
2021-06-11 11:00:00,82.87,82.88,82.87,82.88,20024.0,73.5003,73.5092,73.5003,73.5092,20024.0
2021-06-11 11:05:00,82.88,82.88,82.87,82.87,5537.0,73.5092,73.5092,73.5003,73.5003,5537.0
2021-06-11 11:10:00,82.88,82.88,82.87,82.88,24019.0,73.5092,73.5092,73.5003,73.5092,24019.0
2021-06-11 11:15:00,82.87,82.88,82.87,82.88,4110.0,73.5003,73.5092,73.5003,73.5092,4110.0
2021-06-11 11:20:00,82.88,82.88,82.87,82.88,12789.0,73.5092,73.5092,73.5003,73.5092,12789.0
2021-06-11 11:25:00,82.88,82.88,82.87,82.87,9578.0,73.5092,73.5092,73.5003,73.5003,9578.0
2021-06-11 11:30:00,82.88,82.88,82.87,82.88,6162.0,73.5092,73.5092,73.5003,73.5092,6162.0
2021-06-11 11:35:00,82.88,82.88,82.86,82.87,18279.0,73.5092,73.5092,73.4915,73.5003,18279.0
2021-06-11 11:40:00,82.87,82.87,82.86,82.87,6633.0,73.5003,73.5003,73.4915,73.5003,6633.0
2021-06-11 11:45:00,82.87,82.87,82.86,82.87,13995.0,73.5003,73.5003,73.4915,73.5003,13995.0
2021-06-11 11:50:00,82.87,82.87,82.86,82.87,15063.0,73.5003,73.5003,73.4915,73.5003,15063.0
2021-06-11 11:55:00,82.86,82.87,82.86,82.87,11373.0,73.4915,73.5003,73.4915,73.5003,11373.0
2021-06-11 12:00:00,82.87,82.87,82.86,82.87,8801.0,73.5003,73.5003,73.4915,73.5003,8801.0
2021-06-11 12:05:00,82.87,82.87,82.86,82.87,5598.0,73.5003,73.5003,73.4915,73.5003,5598.0
2021-06-11 12:10:00,82.86,82.87,82.86,82.87,12298.0,73.4915,73.5003,73.4915,73.5003,12298.0
2021-06-11 12:15:00,82.87,82.88,82.86,82.87,19835.0,73.5003,73.5092,73.4915,73.5003,19835.0
2021-06-11 12:20:00,82.88,82.88,82.87,82.88,9068.0,73.5092,73.5092,73.5003,73.5092,9068.0
2021-06-11 12:25:00,82.87,82.88,82.87,82.88,13905.0,73.5003,73.5092,73.5003,73.5092,13905.0
2021-06-11 12:30:00,82.88,82.88,82.87,82.88,27754.0,73.5092,73.5092,73.5003,73.5092,27754.0
2021-06-11 12:35:00,82.87,82.88,82.87,82.88,7370.0,73.5003,73.5092,73.5003,73.5092,7370.0
2021-06-11 12:40:00,82.88,82.88,82.87,82.88,3942.0,73.5092,73.5092,73.5003,73.5092,3942.0
2021-06-11 12:45:00,82.88,82.88,82.87,82.88,7194.0,73.5092,73.5092,73.5003,73.5092,7194.0
2021-06-11 12:50:00,82.87,82.88,82.87,82.88,9728.0,73.5003,73.5092,73.5003,73.5092,9728.0
2021-06-11 12:55:00,82.87,82.88,82.87,82.88,14180.0,73.5003,73.5092,73.5003,73.5092,14180.0
2021-06-11 13:00:00,82.88,82.89,82.87,82.88,74452.0,73.5092,73.5181,73.5003,73.5092,74452.0
2021-06-11 13:05:00,82.89,82.89,82.88,82.89,5655.0,73.5181,73.5181,73.5092,73.5181,5655.0
2021-06-11 13:10:00,82.88,82.89,82.88,82.88,18904.0,73.5092,73.5181,73.5092,73.5092,18904.0
2021-06-11 13:15:00,82.89,82.89,82.88,82.89,6747.0,73.5181,73.5181,73.5092,73.5181,6747.0
2021-06-11 13:20:00,82.89,82.89,82.88,82.89,15351.0,73.5181,73.5181,73.5092,73.5181,15351.0
2021-06-11 13:25:00,82.89,82.89,82.88,82.89,9415.0,73.5181,73.5181,73.5092,73.5181,9415.0
2021-06-11 13:30:00,82.89,82.89,82.88,82.88,8416.0,73.5181,73.5181,73.5092,73.5092,8416.0
2021-06-11 13:35:00,82.88,82.89,82.88,82.89,97187.0,73.5092,73.5181,73.5092,73.5181,97187.0
2021-06-11 13:40:00,82.89,82.89,82.88,82.89,62899.0,73.5181,73.5181,73.5092,73.5181,62899.0
2021-06-11 13:45:00,82.89,82.89,82.88,82.89,10617.0,73.5181,73.5181,73.5092,73.5181,10617.0
2021-06-11 13:50:00,82.88,82.89,82.88,82.89,6904.0,73.5092,73.5181,73.5092,73.5181,6904.0
2021-06-11 13:55:00,82.88,82.89,82.88,82.89,11628.0,73.5092,73.5181,73.5092,73.5181,11628.0
2021-06-11 14:00:00,82.89,82.89,82.88,82.89,8988.0,73.5181,73.5181,73.5092,73.5181,8988.0
2021-06-11 14:05:00,82.89,82.89,82.88,82.89,47089.0,73.5181,73.5181,73.5092,73.5181,47089.0
2021-06-11 14:10:00,82.89,82.89,82.88,82.89,2372.0,73.5181,73.5181,73.5092,73.5181,2372.0
2021-06-11 14:15:00,82.89,82.89,82.88,82.89,13908.0,73.5181,73.5181,73.5092,73.5181,13908.0
2021-06-11 14:20:00,82.89,82.89,82.88,82.89,22932.0,73.5181,73.5181,73.5092,73.5181,22932.0
2021-06-11 14:25:00,82.89,82.89,82.88,82.89,9275.0,73.5181,73.5181,73.5092,73.5181,9275.0
2021-06-11 14:30:00,82.89,82.89,82.88,82.89,7540.0,73.5181,73.5181,73.5092,73.5181,7540.0
2021-06-11 14:35:00,82.89,82.89,82.88,82.89,3448.0,73.5181,73.5181,73.5092,73.5181,3448.0
2021-06-11 14:40:00,82.89,82.89,82.88,82.88,10740.0,73.5181,73.5181,73.5092,73.5092,10740.0
2021-06-11 14:45:00,82.88,82.89,82.88,82.89,2821.0,73.5092,73.5181,73.5092,73.5181,2821.0
2021-06-11 14:50:00,82.89,82.89,82.88,82.88,13463.0,73.5181,73.5181,73.5092,73.5092,13463.0
2021-06-11 14:55:00,82.89,82.89,82.88,82.89,19338.0,73.5181,73.5181,73.5092,73.5181,19338.0
2021-06-11 15:00:00,82.88,82.89,82.88,82.88,17592.0,73.5092,73.5181,73.5092,73.5092,17592.0
2021-06-11 15:05:00,82.88,82.89,82.88,82.88,51612.0,73.5092,73.5181,73.5092,73.5092,51612.0
2021-06-11 15:10:00,82.88,82.89,82.88,82.89,56971.0,73.5092,73.5181,73.5092,73.5181,56971.0
2021-06-11 15:15:00,82.88,82.89,82.88,82.88,12419.0,73.5092,73.5181,73.5092,73.5092,12419.0
2021-06-11 15:20:00,82.88,82.89,82.88,82.88,18831.0,73.5092,73.5181,73.5092,73.5092,18831.0
2021-06-11 15:25:00,82.88,82.89,82.87,82.87,47916.0,73.5092,73.5181,73.5003,73.5003,47916.0
2021-06-11 15:30:00,82.88,82.88,82.87,82.88,19001.0,73.5092,73.5092,73.5003,73.5092,19001.0
2021-06-11 15:35:00,82.87,82.88,82.87,82.87,7302.0,73.5003,73.5092,73.5003,73.5003,7302.0
2021-06-11 15:40:00,82.88,82.88,82.87,82.87,12037.0,73.5092,73.5092,73.5003,73.5003,12037.0
2021-06-11 15:45:00,82.87,82.87,82.86,82.87,42312.0,73.5003,73.5003,73.4915,73.5003,42312.0
2021-06-11 15:50:00,82.86,82.87,82.86,82.87,39046.0,73.4915,73.5003,73.4915,73.5003,39046.0
2021-06-11 15:55:00,82.87,82.87,82.86,82.87,30364.0,73.5003,73.5003,73.4915,73.5003,30364.0
2021-06-14 09:30:00,82.8,82.85,82.8,82.83,57929.0,73.4383,73.4826,73.4383,73.4649,57929.0
2021-06-14 09:35:00,82.83,82.84,82.83,82.83,11362.0,73.4649,73.4737,73.4649,73.4649,11362.0
2021-06-14 09:40:00,82.84,82.84,82.83,82.83,103962.0,73.4737,73.4737,73.4649,73.4649,103962.0
2021-06-14 09:45:00,82.83,82.84,82.82,82.83,19869.0,73.4649,73.4737,73.456,73.4649,19869.0
2021-06-14 09:50:00,82.83,82.83,82.81,82.82,26814.0,73.4649,73.4649,73.4471,73.456,26814.0
2021-06-14 09:55:00,82.83,82.83,82.82,82.83,3080.0,73.4649,73.4649,73.456,73.4649,3080.0
2021-06-14 10:00:00,82.82,82.83,82.82,82.82,6290.0,73.456,73.4649,73.456,73.456,6290.0
2021-06-14 10:05:00,82.82,82.82,82.81,82.82,32172.0,73.456,73.456,73.4471,73.456,32172.0
2021-06-14 10:10:00,82.81,82.82,82.81,82.81,24910.0,73.4471,73.456,73.4471,73.4471,24910.0
2021-06-14 10:15:00,82.82,82.82,82.81,82.81,46457.0,73.456,73.456,73.4471,73.4471,46457.0
2021-06-14 10:20:00,82.81,82.82,82.81,82.81,6006.0,73.4471,73.456,73.4471,73.4471,6006.0
2021-06-14 10:25:00,82.82,82.82,82.81,82.82,12005.0,73.456,73.456,73.4471,73.456,12005.0
2021-06-14 10:30:00,82.82,82.82,82.81,82.81,7814.0,73.456,73.456,73.4471,73.4471,7814.0
2021-06-14 10:35:00,82.81,82.82,82.81,82.81,3644.0,73.4471,73.456,73.4471,73.4471,3644.0
2021-06-14 10:40:00,82.81,82.82,82.81,82.81,16923.0,73.4471,73.456,73.4471,73.4471,16923.0
2021-06-14 10:45:00,82.82,82.82,82.81,82.81,16269.0,73.456,73.456,73.4471,73.4471,16269.0
2021-06-14 10:50:00,82.82,82.82,82.81,82.81,10917.0,73.456,73.456,73.4471,73.4471,10917.0
2021-06-14 10:55:00,82.81,82.82,82.81,82.82,11379.0,73.4471,73.456,73.4471,73.456,11379.0
2021-06-14 11:00:00,82.81,82.82,82.81,82.81,14683.0,73.4471,73.456,73.4471,73.4471,14683.0
2021-06-14 11:05:00,82.82,82.82,82.81,82.81,4761.0,73.456,73.456,73.4471,73.4471,4761.0
2021-06-14 11:10:00,82.82,82.82,82.81,82.82,141215.0,73.456,73.456,73.4471,73.456,141215.0
2021-06-14 11:15:00,82.81,82.82,82.81,82.82,9107.0,73.4471,73.456,73.4471,73.456,9107.0
2021-06-14 11:20:00,82.82,82.82,82.81,82.81,8699.0,73.456,73.456,73.4471,73.4471,8699.0
2021-06-14 11:25:00,82.82,82.82,82.81,82.81,10602.0,73.456,73.456,73.4471,73.4471,10602.0
2021-06-14 11:30:00,82.81,82.82,82.81,82.81,16966.0,73.4471,73.456,73.4471,73.4471,16966.0
2021-06-14 11:35:00,82.81,82.82,82.81,82.81,6359.0,73.4471,73.456,73.4471,73.4471,6359.0
2021-06-14 11:40:00,82.81,82.82,82.81,82.82,5432.0,73.4471,73.456,73.4471,73.456,5432.0
2021-06-14 11:45:00,82.81,82.82,82.81,82.81,23268.0,73.4471,73.456,73.4471,73.4471,23268.0
2021-06-14 11:50:00,82.82,82.82,82.81,82.81,20219.0,73.456,73.456,73.4471,73.4471,20219.0
2021-06-14 11:55:00,82.81,82.82,82.81,82.81,8224.0,73.4471,73.456,73.4471,73.4471,8224.0
2021-06-14 12:00:00,82.81,82.82,82.81,82.81,10582.0,73.4471,73.456,73.4471,73.4471,10582.0
2021-06-14 12:05:00,82.81,82.82,82.81,82.81,15282.0,73.4471,73.456,73.4471,73.4471,15282.0
2021-06-14 12:10:00,82.81,82.82,82.81,82.81,22940.0,73.4471,73.456,73.4471,73.4471,22940.0
2021-06-14 12:15:00,82.81,82.82,82.81,82.81,6977.0,73.4471,73.456,73.4471,73.4471,6977.0
2021-06-14 12:20:00,82.82,82.82,82.81,82.81,13122.0,73.456,73.456,73.4471,73.4471,13122.0
2021-06-14 12:25:00,82.82,82.82,82.81,82.81,12126.0,73.456,73.456,73.4471,73.4471,12126.0
2021-06-14 12:30:00,82.81,82.82,82.81,82.81,40045.0,73.4471,73.456,73.4471,73.4471,40045.0
2021-06-14 12:35:00,82.81,82.82,82.81,82.81,5397.0,73.4471,73.456,73.4471,73.4471,5397.0
2021-06-14 12:40:00,82.81,82.82,82.81,82.81,11932.0,73.4471,73.456,73.4471,73.4471,11932.0
2021-06-14 12:45:00,82.81,82.82,82.81,82.81,5790.0,73.4471,73.456,73.4471,73.4471,5790.0
2021-06-14 12:50:00,82.81,82.82,82.81,82.81,6676.0,73.4471,73.456,73.4471,73.4471,6676.0
2021-06-14 12:55:00,82.82,82.82,82.81,82.82,28113.0,73.456,73.456,73.4471,73.456,28113.0
2021-06-14 13:00:00,82.81,82.82,82.81,82.81,15605.0,73.4471,73.456,73.4471,73.4471,15605.0
2021-06-14 13:05:00,82.82,82.82,82.81,82.81,23342.0,73.456,73.456,73.4471,73.4471,23342.0
2021-06-14 13:10:00,82.81,82.82,82.81,82.81,7471.0,73.4471,73.456,73.4471,73.4471,7471.0
2021-06-14 13:15:00,82.82,82.82,82.81,82.81,7620.0,73.456,73.456,73.4471,73.4471,7620.0
2021-06-14 13:20:00,82.81,82.82,82.81,82.81,38859.0,73.4471,73.456,73.4471,73.4471,38859.0
2021-06-14 13:25:00,82.82,82.82,82.81,82.81,10657.0,73.456,73.456,73.4471,73.4471,10657.0
2021-06-14 13:30:00,82.81,82.82,82.81,82.81,10295.0,73.4471,73.456,73.4471,73.4471,10295.0
2021-06-14 13:35:00,82.81,82.82,82.81,82.81,5627.0,73.4471,73.456,73.4471,73.4471,5627.0
2021-06-14 13:40:00,82.81,82.82,82.81,82.81,17426.0,73.4471,73.456,73.4471,73.4471,17426.0
2021-06-14 13:45:00,82.81,82.82,82.81,82.81,24821.0,73.4471,73.456,73.4471,73.4471,24821.0
2021-06-14 13:50:00,82.81,82.82,82.81,82.81,11924.0,73.4471,73.456,73.4471,73.4471,11924.0
2021-06-14 13:55:00,82.82,82.82,82.81,82.81,7751.0,73.456,73.456,73.4471,73.4471,7751.0
2021-06-14 14:00:00,82.82,82.82,82.81,82.81,10269.0,73.456,73.456,73.4471,73.4471,10269.0
2021-06-14 14:05:00,82.82,82.82,82.81,82.81,34748.0,73.456,73.456,73.4471,73.4471,34748.0
2021-06-14 14:10:00,82.81,82.82,82.81,82.81,5849.0,73.4471,73.456,73.4471,73.4471,5849.0
2021-06-14 14:15:00,82.82,82.82,82.81,82.82,11407.0,73.456,73.456,73.4471,73.456,11407.0
2021-06-14 14:20:00,82.81,82.82,82.81,82.82,18762.0,73.4471,73.456,73.4471,73.456,18762.0
2021-06-14 14:25:00,82.81,82.82,82.81,82.81,20592.0,73.4471,73.456,73.4471,73.4471,20592.0
2021-06-14 14:30:00,82.82,82.82,82.81,82.81,14392.0,73.456,73.456,73.4471,73.4471,14392.0
2021-06-14 14:35:00,82.81,82.82,82.81,82.81,9042.0,73.4471,73.456,73.4471,73.4471,9042.0
2021-06-14 14:40:00,82.81,82.82,82.81,82.81,14306.0,73.4471,73.456,73.4471,73.4471,14306.0
2021-06-14 14:45:00,82.81,82.82,82.81,82.81,7896.0,73.4471,73.456,73.4471,73.4471,7896.0
2021-06-14 14:50:00,82.81,82.82,82.81,82.82,7756.0,73.4471,73.456,73.4471,73.456,7756.0
2021-06-14 14:55:00,82.81,82.82,82.81,82.82,28737.0,73.4471,73.456,73.4471,73.456,28737.0
2021-06-14 15:00:00,82.81,82.82,82.81,82.81,12382.0,73.4471,73.456,73.4471,73.4471,12382.0
2021-06-14 15:05:00,82.81,82.82,82.81,82.82,26894.0,73.4471,73.456,73.4471,73.456,26894.0
2021-06-14 15:10:00,82.82,82.82,82.81,82.81,39145.0,73.456,73.456,73.4471,73.4471,39145.0
2021-06-14 15:15:00,82.81,82.82,82.81,82.82,68585.0,73.4471,73.456,73.4471,73.456,68585.0
2021-06-14 15:20:00,82.82,82.82,82.81,82.82,11607.0,73.456,73.456,73.4471,73.456,11607.0
2021-06-14 15:25:00,82.82,82.82,82.81,82.82,74030.0,73.456,73.456,73.4471,73.456,74030.0
2021-06-14 15:30:00,82.82,82.82,82.81,82.82,34672.0,73.456,73.456,73.4471,73.456,34672.0
2021-06-14 15:35:00,82.82,82.82,82.81,82.82,32992.0,73.456,73.456,73.4471,73.456,32992.0
2021-06-14 15:40:00,82.81,82.82,82.81,82.81,54303.0,73.4471,73.456,73.4471,73.4471,54303.0
2021-06-14 15:45:00,82.82,82.82,82.81,82.82,196224.0,73.456,73.456,73.4471,73.456,196224.0
2021-06-14 15:50:00,82.82,82.83,82.81,82.83,101900.0,73.456,73.4649,73.4471,73.4649,101900.0
2021-06-14 15:55:00,82.83,82.83,82.82,82.83,129677.0,73.4649,73.4649,73.456,73.4649,129677.0
2021-06-15 09:30:00,82.8,82.83,82.71,82.8,64776.0,73.4383,73.4649,73.3584,73.4383,64776.0
2021-06-15 09:35:00,82.81,82.82,82.8,82.82,14378.0,73.4471,73.456,73.4383,73.456,14378.0
2021-06-15 09:40:00,82.82,82.82,82.81,82.81,9658.0,73.456,73.456,73.4471,73.4471,9658.0
2021-06-15 09:45:00,82.81,82.83,82.81,82.83,64856.0,73.4471,73.4649,73.4471,73.4649,64856.0
2021-06-15 09:50:00,82.83,82.83,82.82,82.83,11289.0,73.4649,73.4649,73.456,73.4649,11289.0
2021-06-15 09:55:00,82.82,82.83,82.82,82.83,8785.0,73.456,73.4649,73.456,73.4649,8785.0
2021-06-15 10:00:00,82.83,82.83,82.82,82.83,8588.0,73.4649,73.4649,73.456,73.4649,8588.0
2021-06-15 10:05:00,82.83,82.83,82.82,82.82,7325.0,73.4649,73.4649,73.456,73.456,7325.0
2021-06-15 10:10:00,82.82,82.83,82.82,82.83,12431.0,73.456,73.4649,73.456,73.4649,12431.0
2021-06-15 10:15:00,82.82,82.83,82.82,82.82,242525.0,73.456,73.4649,73.456,73.456,242525.0
2021-06-15 10:20:00,82.83,82.83,82.82,82.82,9908.0,73.4649,73.4649,73.456,73.456,9908.0
2021-06-15 10:25:00,82.83,82.83,82.82,82.82,9815.0,73.4649,73.4649,73.456,73.456,9815.0
2021-06-15 10:30:00,82.83,82.83,82.82,82.83,11696.0,73.4649,73.4649,73.456,73.4649,11696.0
2021-06-15 10:35:00,82.83,82.83,82.82,82.83,13848.0,73.4649,73.4649,73.456,73.4649,13848.0
2021-06-15 10:40:00,82.82,82.83,82.82,82.82,9093.0,73.456,73.4649,73.456,73.456,9093.0
2021-06-15 10:45:00,82.82,82.83,82.82,82.82,13356.0,73.456,73.4649,73.456,73.456,13356.0
2021-06-15 10:50:00,82.82,82.83,82.82,82.82,16021.0,73.456,73.4649,73.456,73.456,16021.0
2021-06-15 10:55:00,82.83,82.83,82.82,82.83,10523.0,73.4649,73.4649,73.456,73.4649,10523.0
2021-06-15 11:00:00,82.83,82.83,82.82,82.83,14382.0,73.4649,73.4649,73.456,73.4649,14382.0
2021-06-15 11:05:00,82.83,82.83,82.82,82.83,21580.0,73.4649,73.4649,73.456,73.4649,21580.0
2021-06-15 11:10:00,82.83,82.83,82.82,82.83,5219.0,73.4649,73.4649,73.456,73.4649,5219.0
2021-06-15 11:15:00,82.83,82.83,82.82,82.83,19107.0,73.4649,73.4649,73.456,73.4649,19107.0
2021-06-15 11:20:00,82.83,82.84,82.82,82.83,30044.0,73.4649,73.4737,73.456,73.4649,30044.0
2021-06-15 11:25:00,82.84,82.84,82.83,82.84,18310.0,73.4737,73.4737,73.4649,73.4737,18310.0
2021-06-15 11:30:00,82.84,82.84,82.83,82.84,5319.0,73.4737,73.4737,73.4649,73.4737,5319.0
2021-06-15 11:35:00,82.83,82.84,82.83,82.83,15351.0,73.4649,73.4737,73.4649,73.4649,15351.0
2021-06-15 11:40:00,82.84,82.84,82.83,82.83,8908.0,73.4737,73.4737,73.4649,73.4649,8908.0
2021-06-15 11:45:00,82.84,82.84,82.83,82.83,17025.0,73.4737,73.4737,73.4649,73.4649,17025.0
2021-06-15 11:50:00,82.83,82.84,82.83,82.84,10422.0,73.4649,73.4737,73.4649,73.4737,10422.0
2021-06-15 11:55:00,82.83,82.84,82.83,82.84,29200.0,73.4649,73.4737,73.4649,73.4737,29200.0
2021-06-15 12:00:00,82.84,82.84,82.83,82.84,17267.0,73.4737,73.4737,73.4649,73.4737,17267.0
2021-06-15 12:05:00,82.84,82.84,82.82,82.82,65610.0,73.4737,73.4737,73.456,73.456,65610.0
2021-06-15 12:10:00,82.82,82.83,82.82,82.82,9745.0,73.456,73.4649,73.456,73.456,9745.0
2021-06-15 12:15:00,82.83,82.83,82.82,82.83,12987.0,73.4649,73.4649,73.456,73.4649,12987.0
2021-06-15 12:20:00,82.82,82.83,82.82,82.82,8340.0,73.456,73.4649,73.456,73.456,8340.0
2021-06-15 12:25:00,82.82,82.83,82.82,82.82,16082.0,73.456,73.4649,73.456,73.456,16082.0
2021-06-15 12:30:00,82.82,82.83,82.82,82.83,8020.0,73.456,73.4649,73.456,73.4649,8020.0
2021-06-15 12:35:00,82.82,82.83,82.82,82.83,14613.0,73.456,73.4649,73.456,73.4649,14613.0
2021-06-15 12:40:00,82.82,82.83,82.82,82.82,8590.0,73.456,73.4649,73.456,73.456,8590.0
2021-06-15 12:45:00,82.83,82.83,82.82,82.83,17558.0,73.4649,73.4649,73.456,73.4649,17558.0
2021-06-15 12:50:00,82.83,82.83,82.82,82.83,5824.0,73.4649,73.4649,73.456,73.4649,5824.0
2021-06-15 12:55:00,82.83,82.83,82.82,82.83,7080.0,73.4649,73.4649,73.456,73.4649,7080.0
2021-06-15 13:00:00,82.83,82.83,82.82,82.82,21616.0,73.4649,73.4649,73.456,73.456,21616.0
2021-06-15 13:05:00,82.82,82.83,82.82,82.83,25412.0,73.456,73.4649,73.456,73.4649,25412.0
2021-06-15 13:10:00,82.82,82.83,82.82,82.83,4976.0,73.456,73.4649,73.456,73.4649,4976.0
2021-06-15 13:15:00,82.83,82.83,82.82,82.83,37467.0,73.4649,73.4649,73.456,73.4649,37467.0
2021-06-15 13:20:00,82.83,82.83,82.82,82.83,10393.0,73.4649,73.4649,73.456,73.4649,10393.0
2021-06-15 13:25:00,82.83,82.83,82.81,82.81,92442.0,73.4649,73.4649,73.4471,73.4471,92442.0
2021-06-15 13:30:00,82.82,82.82,82.81,82.81,10844.0,73.456,73.456,73.4471,73.4471,10844.0
2021-06-15 13:35:00,82.81,82.82,82.81,82.82,6767.0,73.4471,73.456,73.4471,73.456,6767.0
2021-06-15 13:40:00,82.82,82.82,82.81,82.82,27633.0,73.456,73.456,73.4471,73.456,27633.0
2021-06-15 13:45:00,82.82,82.83,82.81,82.83,38816.0,73.456,73.4649,73.4471,73.4649,38816.0
2021-06-15 13:50:00,82.83,82.83,82.82,82.83,22126.0,73.4649,73.4649,73.456,73.4649,22126.0
2021-06-15 13:55:00,82.83,82.84,82.82,82.84,15129.0,73.4649,73.4737,73.456,73.4737,15129.0
2021-06-15 14:00:00,82.84,82.84,82.83,82.84,15633.0,73.4737,73.4737,73.4649,73.4737,15633.0
2021-06-15 14:05:00,82.84,82.84,82.83,82.84,18867.0,73.4737,73.4737,73.4649,73.4737,18867.0
2021-06-15 14:10:00,82.84,82.84,82.83,82.84,23512.0,73.4737,73.4737,73.4649,73.4737,23512.0
2021-06-15 14:15:00,82.84,82.84,82.83,82.84,7870.0,73.4737,73.4737,73.4649,73.4737,7870.0
2021-06-15 14:20:00,82.84,82.84,82.83,82.84,20365.0,73.4737,73.4737,73.4649,73.4737,20365.0
2021-06-15 14:25:00,82.84,82.84,82.83,82.84,44378.0,73.4737,73.4737,73.4649,73.4737,44378.0
2021-06-15 14:30:00,82.84,82.84,82.83,82.84,104950.0,73.4737,73.4737,73.4649,73.4737,104950.0
2021-06-15 14:35:00,82.84,82.84,82.83,82.84,11550.0,73.4737,73.4737,73.4649,73.4737,11550.0
2021-06-15 14:40:00,82.84,82.84,82.83,82.84,41107.0,73.4737,73.4737,73.4649,73.4737,41107.0
2021-06-15 14:45:00,82.84,82.84,82.83,82.84,37383.0,73.4737,73.4737,73.4649,73.4737,37383.0
2021-06-15 14:50:00,82.84,82.84,82.83,82.84,40050.0,73.4737,73.4737,73.4649,73.4737,40050.0
2021-06-15 14:55:00,82.84,82.84,82.83,82.84,24795.0,73.4737,73.4737,73.4649,73.4737,24795.0
2021-06-15 15:00:00,82.84,82.84,82.83,82.84,26442.0,73.4737,73.4737,73.4649,73.4737,26442.0
2021-06-15 15:05:00,82.84,82.84,82.83,82.84,24430.0,73.4737,73.4737,73.4649,73.4737,24430.0
2021-06-15 15:10:00,82.84,82.84,82.83,82.84,12287.0,73.4737,73.4737,73.4649,73.4737,12287.0
2021-06-15 15:15:00,82.84,82.84,82.83,82.84,14115.0,73.4737,73.4737,73.4649,73.4737,14115.0
2021-06-15 15:20:00,82.84,82.84,82.83,82.83,19541.0,73.4737,73.4737,73.4649,73.4649,19541.0
2021-06-15 15:25:00,82.84,82.84,82.83,82.84,18117.0,73.4737,73.4737,73.4649,73.4737,18117.0
2021-06-15 15:30:00,82.84,82.84,82.83,82.84,14783.0,73.4737,73.4737,73.4649,73.4737,14783.0
2021-06-15 15:35:00,82.84,82.84,82.83,82.84,23506.0,73.4737,73.4737,73.4649,73.4737,23506.0
2021-06-15 15:40:00,82.84,82.84,82.83,82.84,14450.0,73.4737,73.4737,73.4649,73.4737,14450.0
2021-06-15 15:45:00,82.84,82.84,82.83,82.84,26541.0,73.4737,73.4737,73.4649,73.4737,26541.0
2021-06-15 15:50:00,82.84,82.84,82.83,82.84,18940.0,73.4737,73.4737,73.4649,73.4737,18940.0
2021-06-15 15:55:00,82.84,82.84,82.83,82.84,43523.0,73.4737,73.4737,73.4649,73.4737,43523.0
2021-06-16 09:30:00,82.85,82.85,82.83,82.84,31966.0,73.4826,73.4826,73.4649,73.4737,31966.0
2021-06-16 09:35:00,82.83,82.84,82.83,82.84,17657.0,73.4649,73.4737,73.4649,73.4737,17657.0
2021-06-16 09:40:00,82.84,82.84,82.83,82.84,7826.0,73.4737,73.4737,73.4649,73.4737,7826.0
2021-06-16 09:45:00,82.84,82.84,82.83,82.84,8452.0,73.4737,73.4737,73.4649,73.4737,8452.0
2021-06-16 09:50:00,82.84,82.84,82.83,82.84,7817.0,73.4737,73.4737,73.4649,73.4737,7817.0
2021-06-16 09:55:00,82.84,82.84,82.83,82.84,7024.0,73.4737,73.4737,73.4649,73.4737,7024.0
2021-06-16 10:00:00,82.84,82.84,82.83,82.84,6578.0,73.4737,73.4737,73.4649,73.4737,6578.0
2021-06-16 10:05:00,82.83,82.84,82.83,82.84,551240.0,73.4649,73.4737,73.4649,73.4737,551240.0
2021-06-16 10:10:00,82.84,82.84,82.83,82.83,54067.0,73.4737,73.4737,73.4649,73.4649,54067.0
2021-06-16 10:15:00,82.83,82.84,82.83,82.84,26397.0,73.4649,73.4737,73.4649,73.4737,26397.0
2021-06-16 10:20:00,82.83,82.84,82.82,82.83,142374.0,73.4649,73.4737,73.456,73.4649,142374.0
2021-06-16 10:25:00,82.83,82.83,82.82,82.83,11577.0,73.4649,73.4649,73.456,73.4649,11577.0
2021-06-16 10:30:00,82.82,82.83,82.82,82.83,11029.0,73.456,73.4649,73.456,73.4649,11029.0
2021-06-16 10:35:00,82.83,82.83,82.82,82.83,5572.0,73.4649,73.4649,73.456,73.4649,5572.0
2021-06-16 10:40:00,82.82,82.83,82.82,82.83,5980.0,73.456,73.4649,73.456,73.4649,5980.0
2021-06-16 10:45:00,82.83,82.83,82.82,82.83,6500.0,73.4649,73.4649,73.456,73.4649,6500.0
2021-06-16 10:50:00,82.83,82.83,82.82,82.83,17297.0,73.4649,73.4649,73.456,73.4649,17297.0
2021-06-16 10:55:00,82.83,82.83,82.82,82.83,27163.0,73.4649,73.4649,73.456,73.4649,27163.0
2021-06-16 11:00:00,82.83,82.83,82.82,82.83,38239.0,73.4649,73.4649,73.456,73.4649,38239.0
2021-06-16 11:05:00,82.83,82.83,82.82,82.83,30810.0,73.4649,73.4649,73.456,73.4649,30810.0
2021-06-16 11:10:00,82.83,82.83,82.82,82.83,35293.0,73.4649,73.4649,73.456,73.4649,35293.0
2021-06-16 11:15:00,82.83,82.83,82.82,82.83,87818.0,73.4649,73.4649,73.456,73.4649,87818.0
2021-06-16 11:20:00,82.83,82.83,82.82,82.83,32385.0,73.4649,73.4649,73.456,73.4649,32385.0
2021-06-16 11:25:00,82.83,82.83,82.82,82.83,28122.0,73.4649,73.4649,73.456,73.4649,28122.0
2021-06-16 11:30:00,82.83,82.85,82.82,82.84,286051.0,73.4649,73.4826,73.456,73.4737,286051.0
2021-06-16 11:35:00,82.84,82.85,82.84,82.85,5449.0,73.4737,73.4826,73.4737,73.4826,5449.0
2021-06-16 11:40:00,82.85,82.85,82.84,82.85,9116.0,73.4826,73.4826,73.4737,73.4826,9116.0
2021-06-16 11:45:00,82.85,82.86,82.84,82.86,10729.0,73.4826,73.4915,73.4737,73.4915,10729.0
2021-06-16 11:50:00,82.86,82.86,82.85,82.86,6130.0,73.4915,73.4915,73.4826,73.4915,6130.0
2021-06-16 11:55:00,82.86,82.86,82.85,82.86,6367.0,73.4915,73.4915,73.4826,73.4915,6367.0
2021-06-16 12:00:00,82.86,82.86,82.85,82.86,16135.0,73.4915,73.4915,73.4826,73.4915,16135.0
2021-06-16 12:05:00,82.86,82.86,82.85,82.86,7565.0,73.4915,73.4915,73.4826,73.4915,7565.0
2021-06-16 12:10:00,82.86,82.87,82.85,82.87,28383.0,73.4915,73.5003,73.4826,73.5003,28383.0
2021-06-16 12:15:00,82.86,82.87,82.85,82.86,6321.0,73.4915,73.5003,73.4826,73.4915,6321.0
2021-06-16 12:20:00,82.86,82.86,82.85,82.85,3770.0,73.4915,73.4915,73.4826,73.4826,3770.0
2021-06-16 12:25:00,82.86,82.86,82.85,82.85,4266.0,73.4915,73.4915,73.4826,73.4826,4266.0
2021-06-16 12:30:00,82.85,82.86,82.85,82.86,4099.0,73.4826,73.4915,73.4826,73.4915,4099.0
2021-06-16 12:35:00,82.86,82.86,82.85,82.85,10020.0,73.4915,73.4915,73.4826,73.4826,10020.0
2021-06-16 12:40:00,82.86,82.86,82.85,82.86,19288.0,73.4915,73.4915,73.4826,73.4915,19288.0
2021-06-16 12:45:00,82.86,82.86,82.85,82.86,10395.0,73.4915,73.4915,73.4826,73.4915,10395.0
2021-06-16 12:50:00,82.85,82.86,82.85,82.86,5035.0,73.4826,73.4915,73.4826,73.4915,5035.0
2021-06-16 12:55:00,82.86,82.86,82.85,82.85,5686.0,73.4915,73.4915,73.4826,73.4826,5686.0
2021-06-16 13:00:00,82.86,82.86,82.85,82.85,2395.0,73.4915,73.4915,73.4826,73.4826,2395.0
2021-06-16 13:05:00,82.86,82.86,82.85,82.85,8922.0,73.4915,73.4915,73.4826,73.4826,8922.0
2021-06-16 13:10:00,82.86,82.86,82.85,82.86,6654.0,73.4915,73.4915,73.4826,73.4915,6654.0
2021-06-16 13:15:00,82.86,82.86,82.85,82.85,32426.0,73.4915,73.4915,73.4826,73.4826,32426.0
2021-06-16 13:20:00,82.85,82.86,82.85,82.86,6073.0,73.4826,73.4915,73.4826,73.4915,6073.0
2021-06-16 13:25:00,82.86,82.86,82.85,82.86,6977.0,73.4915,73.4915,73.4826,73.4915,6977.0
2021-06-16 13:30:00,82.86,82.86,82.85,82.85,17315.0,73.4915,73.4915,73.4826,73.4826,17315.0
2021-06-16 13:35:00,82.85,82.86,82.84,82.84,20646.0,73.4826,73.4915,73.4737,73.4737,20646.0
2021-06-16 13:40:00,82.84,82.85,82.84,82.84,14489.0,73.4737,73.4826,73.4737,73.4737,14489.0
2021-06-16 13:45:00,82.85,82.85,82.84,82.84,7474.0,73.4826,73.4826,73.4737,73.4737,7474.0
2021-06-16 13:50:00,82.84,82.85,82.84,82.84,22920.0,73.4737,73.4826,73.4737,73.4737,22920.0
2021-06-16 13:55:00,82.84,82.85,82.83,82.84,7805.0,73.4737,73.4826,73.4649,73.4737,7805.0
2021-06-16 14:00:00,82.83,82.83,82.73,82.73,109276.0,73.4649,73.4649,73.3762,73.3762,109276.0
2021-06-16 14:05:00,82.73,82.76,82.73,82.75,45638.0,73.3762,73.4028,73.3762,73.3939,45638.0
2021-06-16 14:10:00,82.75,82.75,82.72,82.73,26552.0,73.3939,73.3939,73.3673,73.3762,26552.0
2021-06-16 14:15:00,82.72,82.73,82.7,82.7,43461.0,73.3673,73.3762,73.3496,73.3496,43461.0
2021-06-16 14:20:00,82.7,82.73,82.7,82.72,17178.0,73.3496,73.3762,73.3496,73.3673,17178.0
2021-06-16 14:25:00,82.73,82.73,82.71,82.72,20636.0,73.3762,73.3762,73.3584,73.3673,20636.0
2021-06-16 14:30:00,82.72,82.73,82.7,82.72,59857.0,73.3673,73.3762,73.3496,73.3673,59857.0
2021-06-16 14:35:00,82.71,82.72,82.66,82.67,71735.0,73.3584,73.3673,73.3141,73.323,71735.0
2021-06-16 14:40:00,82.68,82.68,82.62,82.64,74333.0,73.3318,73.3318,73.2786,73.2964,74333.0
2021-06-16 14:45:00,82.64,82.68,82.63,82.66,64651.0,73.2964,73.3318,73.2875,73.3141,64651.0
2021-06-16 14:50:00,82.66,82.7,82.65,82.68,34220.0,73.3141,73.3496,73.3052,73.3318,34220.0
2021-06-16 14:55:00,82.68,82.68,82.67,82.68,23994.0,73.3318,73.3318,73.323,73.3318,23994.0
2021-06-16 15:00:00,82.68,82.7,82.67,82.7,22160.0,73.3318,73.3496,73.323,73.3496,22160.0
2021-06-16 15:05:00,82.69,82.7,82.69,82.69,14201.0,73.3407,73.3496,73.3407,73.3407,14201.0
2021-06-16 15:10:00,82.69,82.7,82.69,82.7,32101.0,73.3407,73.3496,73.3407,73.3496,32101.0
2021-06-16 15:15:00,82.7,82.7,82.69,82.69,54024.0,73.3496,73.3496,73.3407,73.3407,54024.0
2021-06-16 15:20:00,82.69,82.7,82.69,82.7,15874.0,73.3407,73.3496,73.3407,73.3496,15874.0
2021-06-16 15:25:00,82.69,82.7,82.69,82.7,36735.0,73.3407,73.3496,73.3407,73.3496,36735.0
2021-06-16 15:30:00,82.7,82.7,82.69,82.69,29373.0,73.3496,73.3496,73.3407,73.3407,29373.0
2021-06-16 15:35:00,82.7,82.7,82.69,82.7,47402.0,73.3496,73.3496,73.3407,73.3496,47402.0
2021-06-16 15:40:00,82.69,82.7,82.69,82.69,39689.0,73.3407,73.3496,73.3407,73.3407,39689.0
2021-06-16 15:45:00,82.69,82.69,82.68,82.69,28007.0,73.3407,73.3407,73.3318,73.3407,28007.0
2021-06-16 15:50:00,82.68,82.69,82.68,82.69,12537.0,73.3318,73.3407,73.3318,73.3407,12537.0
2021-06-16 15:55:00,82.69,82.69,82.68,82.68,32905.0,73.3407,73.3407,73.3318,73.3318,32905.0
2021-06-17 09:30:00,82.67,82.67,82.65,82.67,64616.0,73.323,73.323,73.3052,73.323,64616.0
2021-06-17 09:35:00,82.67,82.67,82.66,82.67,20383.0,73.323,73.323,73.3141,73.323,20383.0
2021-06-17 09:40:00,82.66,82.67,82.65,82.66,15626.0,73.3141,73.323,73.3052,73.3141,15626.0
2021-06-17 09:45:00,82.66,82.66,82.65,82.66,4455.0,73.3141,73.3141,73.3052,73.3141,4455.0
2021-06-17 09:50:00,82.65,82.66,82.65,82.66,2731.0,73.3052,73.3141,73.3052,73.3141,2731.0
2021-06-17 09:55:00,82.66,82.67,82.65,82.67,28795.0,73.3141,73.323,73.3052,73.323,28795.0
2021-06-17 10:00:00,82.66,82.68,82.66,82.67,11381.0,73.3141,73.3318,73.3141,73.323,11381.0
2021-06-17 10:05:00,82.67,82.68,82.66,82.67,13326.0,73.323,73.3318,73.3141,73.323,13326.0
2021-06-17 10:10:00,82.67,82.67,82.66,82.67,7304.0,73.323,73.323,73.3141,73.323,7304.0
2021-06-17 10:15:00,82.67,82.67,82.66,82.67,29297.0,73.323,73.323,73.3141,73.323,29297.0
2021-06-17 10:20:00,82.67,82.67,82.66,82.67,14922.0,73.323,73.323,73.3141,73.323,14922.0
2021-06-17 10:25:00,82.67,82.67,82.66,82.66,7852.0,73.323,73.323,73.3141,73.3141,7852.0
2021-06-17 10:30:00,82.67,82.67,82.66,82.66,10417.0,73.323,73.323,73.3141,73.3141,10417.0
2021-06-17 10:35:00,82.67,82.67,82.66,82.66,29634.0,73.323,73.323,73.3141,73.3141,29634.0
2021-06-17 10:40:00,82.66,82.67,82.66,82.67,8503.0,73.3141,73.323,73.3141,73.323,8503.0
2021-06-17 10:45:00,82.67,82.67,82.66,82.67,32472.0,73.323,73.323,73.3141,73.323,32472.0
2021-06-17 10:50:00,82.67,82.67,82.66,82.66,37340.0,73.323,73.323,73.3141,73.3141,37340.0
2021-06-17 10:55:00,82.67,82.67,82.66,82.66,41151.0,73.323,73.323,73.3141,73.3141,41151.0
2021-06-17 11:00:00,82.67,82.67,82.65,82.66,89127.0,73.323,73.323,73.3052,73.3141,89127.0
2021-06-17 11:05:00,82.65,82.66,82.65,82.66,21411.0,73.3052,73.3141,73.3052,73.3141,21411.0
2021-06-17 11:10:00,82.66,82.66,82.65,82.65,54671.0,73.3141,73.3141,73.3052,73.3052,54671.0
2021-06-17 11:15:00,82.66,82.66,82.65,82.66,18473.0,73.3141,73.3141,73.3052,73.3141,18473.0
2021-06-17 11:20:00,82.65,82.66,82.64,82.64,29987.0,73.3052,73.3141,73.2964,73.2964,29987.0
2021-06-17 11:25:00,82.65,82.65,82.64,82.64,11625.0,73.3052,73.3052,73.2964,73.2964,11625.0
2021-06-17 11:30:00,82.65,82.65,82.64,82.64,9030.0,73.3052,73.3052,73.2964,73.2964,9030.0
2021-06-17 11:35:00,82.64,82.65,82.64,82.64,154637.0,73.2964,73.3052,73.2964,73.2964,154637.0
2021-06-17 11:40:00,82.65,82.65,82.64,82.64,65207.0,73.3052,73.3052,73.2964,73.2964,65207.0
2021-06-17 11:45:00,82.64,82.65,82.64,82.65,109263.0,73.2964,73.3052,73.2964,73.3052,109263.0
2021-06-17 11:50:00,82.65,82.65,82.64,82.65,99962.0,73.3052,73.3052,73.2964,73.3052,99962.0
2021-06-17 11:55:00,82.65,82.65,82.64,82.64,7861.0,73.3052,73.3052,73.2964,73.2964,7861.0
2021-06-17 12:00:00,82.64,82.65,82.64,82.65,19614.0,73.2964,73.3052,73.2964,73.3052,19614.0
2021-06-17 12:05:00,82.64,82.65,82.64,82.64,42265.0,73.2964,73.3052,73.2964,73.2964,42265.0
2021-06-17 12:10:00,82.64,82.65,82.63,82.64,97106.0,73.2964,73.3052,73.2875,73.2964,97106.0
2021-06-17 12:15:00,82.63,82.64,82.62,82.63,12295.0,73.2875,73.2964,73.2786,73.2875,12295.0
2021-06-17 12:20:00,82.62,82.63,82.62,82.62,14789.0,73.2786,73.2875,73.2786,73.2786,14789.0
2021-06-17 12:25:00,82.63,82.64,82.62,82.63,53669.0,73.2875,73.2964,73.2786,73.2875,53669.0
2021-06-17 12:30:00,82.63,82.64,82.63,82.64,12712.0,73.2875,73.2964,73.2875,73.2964,12712.0
2021-06-17 12:35:00,82.63,82.64,82.63,82.63,10391.0,73.2875,73.2964,73.2875,73.2875,10391.0
2021-06-17 12:40:00,82.63,82.64,82.63,82.64,20801.0,73.2875,73.2964,73.2875,73.2964,20801.0
2021-06-17 12:45:00,82.63,82.64,82.63,82.64,13860.0,73.2875,73.2964,73.2875,73.2964,13860.0
2021-06-17 12:50:00,82.63,82.64,82.63,82.63,27543.0,73.2875,73.2964,73.2875,73.2875,27543.0
2021-06-17 12:55:00,82.63,82.64,82.63,82.64,18040.0,73.2875,73.2964,73.2875,73.2964,18040.0
2021-06-17 13:00:00,82.64,82.67,82.63,82.64,22823.0,73.2964,73.323,73.2875,73.2964,22823.0
2021-06-17 13:05:00,82.64,82.65,82.63,82.65,39800.0,73.2964,73.3052,73.2875,73.3052,39800.0
2021-06-17 13:10:00,82.65,82.66,82.63,82.64,31335.0,73.3052,73.3141,73.2875,73.2964,31335.0
2021-06-17 13:15:00,82.64,82.64,82.63,82.64,14947.0,73.2964,73.2964,73.2875,73.2964,14947.0
2021-06-17 13:20:00,82.64,82.64,82.63,82.64,26212.0,73.2964,73.2964,73.2875,73.2964,26212.0
2021-06-17 13:25:00,82.64,82.65,82.63,82.65,70457.0,73.2964,73.3052,73.2875,73.3052,70457.0
2021-06-17 13:30:00,82.65,82.65,82.64,82.65,25838.0,73.3052,73.3052,73.2964,73.3052,25838.0
2021-06-17 13:35:00,82.65,82.65,82.64,82.65,14884.0,73.3052,73.3052,73.2964,73.3052,14884.0
2021-06-17 13:40:00,82.65,82.66,82.64,82.65,28244.0,73.3052,73.3141,73.2964,73.3052,28244.0
2021-06-17 13:45:00,82.66,82.66,82.65,82.66,13061.0,73.3141,73.3141,73.3052,73.3141,13061.0
2021-06-17 13:50:00,82.65,82.66,82.65,82.66,22761.0,73.3052,73.3141,73.3052,73.3141,22761.0
2021-06-17 13:55:00,82.66,82.66,82.65,82.66,20986.0,73.3141,73.3141,73.3052,73.3141,20986.0
2021-06-17 14:00:00,82.66,82.66,82.65,82.66,17862.0,73.3141,73.3141,73.3052,73.3141,17862.0
2021-06-17 14:05:00,82.66,82.66,82.65,82.66,37486.0,73.3141,73.3141,73.3052,73.3141,37486.0
2021-06-17 14:10:00,82.66,82.66,82.65,82.66,58678.0,73.3141,73.3141,73.3052,73.3141,58678.0
2021-06-17 14:15:00,82.66,82.66,82.65,82.66,37061.0,73.3141,73.3141,73.3052,73.3141,37061.0
2021-06-17 14:20:00,82.66,82.66,82.65,82.66,13128.0,73.3141,73.3141,73.3052,73.3141,13128.0
2021-06-17 14:25:00,82.66,82.66,82.65,82.66,13398.0,73.3141,73.3141,73.3052,73.3141,13398.0
2021-06-17 14:30:00,82.66,82.67,82.65,82.67,2189027.0,73.3141,73.323,73.3052,73.323,2189027.0
2021-06-17 14:35:00,82.67,82.67,82.66,82.66,75482.0,73.323,73.323,73.3141,73.3141,75482.0
2021-06-17 14:40:00,82.66,82.67,82.65,82.66,74035.0,73.3141,73.323,73.3052,73.3141,74035.0
2021-06-17 14:45:00,82.66,82.66,82.65,82.66,10488.0,73.3141,73.3141,73.3052,73.3141,10488.0
2021-06-17 14:50:00,82.66,82.66,82.65,82.65,20412.0,73.3141,73.3141,73.3052,73.3052,20412.0
2021-06-17 14:55:00,82.66,82.66,82.65,82.66,25498.0,73.3141,73.3141,73.3052,73.3141,25498.0
2021-06-17 15:00:00,82.66,82.66,82.65,82.65,16886.0,73.3141,73.3141,73.3052,73.3052,16886.0
2021-06-17 15:05:00,82.66,82.66,82.65,82.65,24015.0,73.3141,73.3141,73.3052,73.3052,24015.0
2021-06-17 15:10:00,82.65,82.66,82.64,82.64,34312.0,73.3052,73.3141,73.2964,73.2964,34312.0
2021-06-17 15:15:00,82.65,82.65,82.64,82.65,14777.0,73.3052,73.3052,73.2964,73.3052,14777.0
2021-06-17 15:20:00,82.65,82.65,82.64,82.64,11362.0,73.3052,73.3052,73.2964,73.2964,11362.0
2021-06-17 15:25:00,82.65,82.65,82.64,82.65,390004.0,73.3052,73.3052,73.2964,73.3052,390004.0
2021-06-17 15:30:00,82.65,82.65,82.64,82.65,125542.0,73.3052,73.3052,73.2964,73.3052,125542.0
2021-06-17 15:35:00,82.64,82.65,82.64,82.65,54651.0,73.2964,73.3052,73.2964,73.3052,54651.0
2021-06-17 15:40:00,82.64,82.65,82.64,82.65,30764.0,73.2964,73.3052,73.2964,73.3052,30764.0
2021-06-17 15:45:00,82.64,82.65,82.64,82.64,56099.0,73.2964,73.3052,73.2964,73.2964,56099.0
2021-06-17 15:50:00,82.64,82.65,82.63,82.63,38378.0,73.2964,73.3052,73.2875,73.2875,38378.0
2021-06-17 15:55:00,82.63,82.64,82.63,82.63,60294.0,73.2875,73.2964,73.2875,73.2875,60294.0
2021-06-18 09:30:00,82.59,82.59,82.57,82.58,51507.0,73.252,73.252,73.2343,73.2431,51507.0
2021-06-18 09:35:00,82.58,82.58,82.55,82.56,13986.0,73.2431,73.2431,73.2165,73.2254,13986.0
2021-06-18 09:40:00,82.55,82.57,82.55,82.56,34054.0,73.2165,73.2343,73.2165,73.2254,34054.0
2021-06-18 09:45:00,82.56,82.57,82.55,82.56,279713.0,73.2254,73.2343,73.2165,73.2254,279713.0
2021-06-18 09:50:00,82.56,82.57,82.55,82.55,27628.0,73.2254,73.2343,73.2165,73.2165,27628.0
2021-06-18 09:55:00,82.55,82.55,82.52,82.52,33440.0,73.2165,73.2165,73.1899,73.1899,33440.0
2021-06-18 10:00:00,82.53,82.53,82.49,82.5,37820.0,73.1988,73.1988,73.1633,73.1722,37820.0
2021-06-18 10:05:00,82.5,82.54,82.49,82.54,49820.0,73.1722,73.2077,73.1633,73.2077,49820.0
2021-06-18 10:10:00,82.53,82.56,82.52,82.55,24673.0,73.1988,73.2254,73.1899,73.2165,24673.0
2021-06-18 10:15:00,82.55,82.56,82.55,82.55,8997.0,73.2165,73.2254,73.2165,73.2165,8997.0
2021-06-18 10:20:00,82.56,82.56,82.55,82.55,14970.0,73.2254,73.2254,73.2165,73.2165,14970.0
2021-06-18 10:25:00,82.56,82.57,82.55,82.56,65849.0,73.2254,73.2343,73.2165,73.2254,65849.0
2021-06-18 10:30:00,82.56,82.58,82.56,82.58,35338.0,73.2254,73.2431,73.2254,73.2431,35338.0
2021-06-18 10:35:00,82.58,82.59,82.57,82.57,104387.0,73.2431,73.252,73.2343,73.2343,104387.0
2021-06-18 10:40:00,82.58,82.59,82.56,82.57,117320.0,73.2431,73.252,73.2254,73.2343,117320.0
2021-06-18 10:45:00,82.56,82.57,82.56,82.56,128004.0,73.2254,73.2343,73.2254,73.2254,128004.0
2021-06-18 10:50:00,82.56,82.57,82.55,82.56,60461.0,73.2254,73.2343,73.2165,73.2254,60461.0
2021-06-18 10:55:00,82.56,82.58,82.55,82.58,49249.0,73.2254,73.2431,73.2165,73.2431,49249.0
2021-06-18 11:00:00,82.58,82.59,82.55,82.56,29939.0,73.2431,73.252,73.2165,73.2254,29939.0
2021-06-18 11:05:00,82.55,82.57,82.55,82.55,23233.0,73.2165,73.2343,73.2165,73.2165,23233.0
2021-06-18 11:10:00,82.55,82.56,82.55,82.56,27901.0,73.2165,73.2254,73.2165,73.2254,27901.0
2021-06-18 11:15:00,82.55,82.56,82.55,82.55,49244.0,73.2165,73.2254,73.2165,73.2165,49244.0
2021-06-18 11:20:00,82.55,82.57,82.55,82.56,77649.0,73.2165,73.2343,73.2165,73.2254,77649.0
2021-06-18 11:25:00,82.55,82.56,82.55,82.56,20777.0,73.2165,73.2254,73.2165,73.2254,20777.0
2021-06-18 11:30:00,82.56,82.56,82.55,82.56,106617.0,73.2254,73.2254,73.2165,73.2254,106617.0
2021-06-18 11:35:00,82.55,82.56,82.55,82.55,18237.0,73.2165,73.2254,73.2165,73.2165,18237.0
2021-06-18 11:40:00,82.55,82.56,82.55,82.55,23329.0,73.2165,73.2254,73.2165,73.2165,23329.0
2021-06-18 11:45:00,82.55,82.56,82.55,82.56,30194.0,73.2165,73.2254,73.2165,73.2254,30194.0
2021-06-18 11:50:00,82.56,82.57,82.55,82.56,43763.0,73.2254,73.2343,73.2165,73.2254,43763.0
2021-06-18 11:55:00,82.56,82.57,82.56,82.56,7756.0,73.2254,73.2343,73.2254,73.2254,7756.0
2021-06-18 12:00:00,82.56,82.57,82.56,82.56,24958.0,73.2254,73.2343,73.2254,73.2254,24958.0
2021-06-18 12:05:00,82.56,82.57,82.56,82.56,30176.0,73.2254,73.2343,73.2254,73.2254,30176.0
2021-06-18 12:10:00,82.56,82.57,82.56,82.56,16103.0,73.2254,73.2343,73.2254,73.2254,16103.0
2021-06-18 12:15:00,82.56,82.57,82.56,82.57,23624.0,73.2254,73.2343,73.2254,73.2343,23624.0
2021-06-18 12:20:00,82.56,82.57,82.56,82.56,10102.0,73.2254,73.2343,73.2254,73.2254,10102.0
2021-06-18 12:25:00,82.56,82.57,82.56,82.56,27185.0,73.2254,73.2343,73.2254,73.2254,27185.0
2021-06-18 12:30:00,82.56,82.57,82.56,82.56,25496.0,73.2254,73.2343,73.2254,73.2254,25496.0
2021-06-18 12:35:00,82.56,82.57,82.56,82.56,12431.0,73.2254,73.2343,73.2254,73.2254,12431.0
2021-06-18 12:40:00,82.56,82.57,82.56,82.56,13965.0,73.2254,73.2343,73.2254,73.2254,13965.0
2021-06-18 12:45:00,82.56,82.57,82.56,82.56,12121.0,73.2254,73.2343,73.2254,73.2254,12121.0
2021-06-18 12:50:00,82.56,82.57,82.56,82.56,15857.0,73.2254,73.2343,73.2254,73.2254,15857.0
2021-06-18 12:55:00,82.56,82.57,82.56,82.56,10657.0,73.2254,73.2343,73.2254,73.2254,10657.0
2021-06-18 13:00:00,82.57,82.57,82.56,82.56,6334.0,73.2343,73.2343,73.2254,73.2254,6334.0
2021-06-18 13:05:00,82.56,82.57,82.56,82.56,4604.0,73.2254,73.2343,73.2254,73.2254,4604.0
2021-06-18 13:10:00,82.56,82.57,82.56,82.56,14997.0,73.2254,73.2343,73.2254,73.2254,14997.0
2021-06-18 13:15:00,82.57,82.57,82.56,82.56,12964.0,73.2343,73.2343,73.2254,73.2254,12964.0
2021-06-18 13:20:00,82.56,82.57,82.56,82.56,5562.0,73.2254,73.2343,73.2254,73.2254,5562.0
2021-06-18 13:25:00,82.56,82.57,82.56,82.56,13740.0,73.2254,73.2343,73.2254,73.2254,13740.0
2021-06-18 13:30:00,82.56,82.57,82.56,82.56,7955.0,73.2254,73.2343,73.2254,73.2254,7955.0
2021-06-18 13:35:00,82.56,82.57,82.56,82.56,17869.0,73.2254,73.2343,73.2254,73.2254,17869.0
2021-06-18 13:40:00,82.56,82.57,82.56,82.56,14867.0,73.2254,73.2343,73.2254,73.2254,14867.0
2021-06-18 13:45:00,82.56,82.57,82.56,82.56,12634.0,73.2254,73.2343,73.2254,73.2254,12634.0
2021-06-18 13:50:00,82.56,82.57,82.56,82.57,49082.0,73.2254,73.2343,73.2254,73.2343,49082.0
2021-06-18 13:55:00,82.56,82.57,82.56,82.57,28282.0,73.2254,73.2343,73.2254,73.2343,28282.0
2021-06-18 14:00:00,82.56,82.57,82.56,82.56,46006.0,73.2254,73.2343,73.2254,73.2254,46006.0
2021-06-18 14:05:00,82.56,82.57,82.56,82.56,208288.0,73.2254,73.2343,73.2254,73.2254,208288.0
2021-06-18 14:10:00,82.56,82.57,82.56,82.56,31331.0,73.2254,73.2343,73.2254,73.2254,31331.0
2021-06-18 14:15:00,82.56,82.57,82.56,82.56,33310.0,73.2254,73.2343,73.2254,73.2254,33310.0
2021-06-18 14:20:00,82.56,82.59,82.56,82.58,59578.0,73.2254,73.252,73.2254,73.2431,59578.0
2021-06-18 14:25:00,82.59,82.59,82.57,82.57,20560.0,73.252,73.252,73.2343,73.2343,20560.0
2021-06-18 14:30:00,82.57,82.58,82.57,82.58,26925.0,73.2343,73.2431,73.2343,73.2431,26925.0
2021-06-18 14:35:00,82.58,82.58,82.57,82.58,6234.0,73.2431,73.2431,73.2343,73.2431,6234.0
2021-06-18 14:40:00,82.58,82.59,82.57,82.58,34891.0,73.2431,73.252,73.2343,73.2431,34891.0
2021-06-18 14:45:00,82.58,82.58,82.57,82.57,22703.0,73.2431,73.2431,73.2343,73.2343,22703.0
2021-06-18 14:50:00,82.58,82.58,82.57,82.58,12220.0,73.2431,73.2431,73.2343,73.2431,12220.0
2021-06-18 14:55:00,82.58,82.59,82.57,82.59,188075.0,73.2431,73.252,73.2343,73.252,188075.0
2021-06-18 15:00:00,82.58,82.59,82.58,82.58,21060.0,73.2431,73.252,73.2431,73.2431,21060.0
2021-06-18 15:05:00,82.58,82.59,82.58,82.58,13849.0,73.2431,73.252,73.2431,73.2431,13849.0
2021-06-18 15:10:00,82.58,82.59,82.58,82.59,12346.0,73.2431,73.252,73.2431,73.252,12346.0
2021-06-18 15:15:00,82.59,82.59,82.58,82.58,48169.0,73.252,73.252,73.2431,73.2431,48169.0
2021-06-18 15:20:00,82.58,82.59,82.58,82.59,12683.0,73.2431,73.252,73.2431,73.252,12683.0
2021-06-18 15:25:00,82.59,82.59,82.58,82.59,138856.0,73.252,73.252,73.2431,73.252,138856.0
2021-06-18 15:30:00,82.59,82.59,82.58,82.58,53961.0,73.252,73.252,73.2431,73.2431,53961.0
2021-06-18 15:35:00,82.59,82.59,82.58,82.58,120087.0,73.252,73.252,73.2431,73.2431,120087.0
2021-06-18 15:40:00,82.58,82.59,82.58,82.58,20329.0,73.2431,73.252,73.2431,73.2431,20329.0
2021-06-18 15:45:00,82.59,82.59,82.58,82.58,20254.0,73.252,73.252,73.2431,73.2431,20254.0
2021-06-18 15:50:00,82.58,82.59,82.58,82.58,27623.0,73.2431,73.252,73.2431,73.2431,27623.0
2021-06-18 15:55:00,82.58,82.59,82.58,82.59,31571.0,73.2431,73.252,73.2431,73.252,31571.0
2021-06-21 09:30:00,82.56,82.56,82.5,82.54,67161.0,73.2254,73.2254,73.1722,73.2077,67161.0
2021-06-21 09:35:00,82.55,82.55,82.54,82.55,1612.0,73.2165,73.2165,73.2077,73.2165,1612.0
2021-06-21 09:40:00,82.55,82.55,82.54,82.55,6542.0,73.2165,73.2165,73.2077,73.2165,6542.0
2021-06-21 09:45:00,82.54,82.55,82.53,82.54,125465.0,73.2077,73.2165,73.1988,73.2077,125465.0
2021-06-21 09:50:00,82.54,82.54,82.53,82.54,41430.0,73.2077,73.2077,73.1988,73.2077,41430.0
2021-06-21 09:55:00,82.54,82.54,82.53,82.54,17755.0,73.2077,73.2077,73.1988,73.2077,17755.0
2021-06-21 10:00:00,82.54,82.54,82.53,82.54,5077.0,73.2077,73.2077,73.1988,73.2077,5077.0
2021-06-21 10:05:00,82.53,82.54,82.53,82.54,17183.0,73.1988,73.2077,73.1988,73.2077,17183.0
2021-06-21 10:10:00,82.53,82.54,82.53,82.53,7369.0,73.1988,73.2077,73.1988,73.1988,7369.0
2021-06-21 10:15:00,82.54,82.54,82.53,82.54,1912.0,73.2077,73.2077,73.1988,73.2077,1912.0
2021-06-21 10:20:00,82.53,82.54,82.53,82.54,5773.0,73.1988,73.2077,73.1988,73.2077,5773.0
2021-06-21 10:25:00,82.54,82.54,82.53,82.54,8723.0,73.2077,73.2077,73.1988,73.2077,8723.0
2021-06-21 10:30:00,82.54,82.54,82.53,82.54,9070.0,73.2077,73.2077,73.1988,73.2077,9070.0
2021-06-21 10:35:00,82.53,82.55,82.53,82.55,47743.0,73.1988,73.2165,73.1988,73.2165,47743.0
2021-06-21 10:40:00,82.55,82.57,82.54,82.56,41336.0,73.2165,73.2343,73.2077,73.2254,41336.0
2021-06-21 10:45:00,82.56,82.56,82.55,82.56,7203.0,73.2254,73.2254,73.2165,73.2254,7203.0
2021-06-21 10:50:00,82.56,82.58,82.55,82.57,21731.0,73.2254,73.2431,73.2165,73.2343,21731.0
2021-06-21 10:55:00,82.57,82.58,82.57,82.58,63939.0,73.2343,73.2431,73.2343,73.2431,63939.0
2021-06-21 11:00:00,82.58,82.58,82.57,82.58,10666.0,73.2431,73.2431,73.2343,73.2431,10666.0
2021-06-21 11:05:00,82.58,82.59,82.57,82.58,31414.0,73.2431,73.252,73.2343,73.2431,31414.0
2021-06-21 11:10:00,82.59,82.59,82.58,82.59,25032.0,73.252,73.252,73.2431,73.252,25032.0
2021-06-21 11:15:00,82.59,82.59,82.58,82.59,26478.0,73.252,73.252,73.2431,73.252,26478.0
2021-06-21 11:20:00,82.59,82.59,82.58,82.59,15886.0,73.252,73.252,73.2431,73.252,15886.0
2021-06-21 11:25:00,82.59,82.59,82.57,82.58,18547.0,73.252,73.252,73.2343,73.2431,18547.0
2021-06-21 11:30:00,82.58,82.58,82.56,82.56,22359.0,73.2431,73.2431,73.2254,73.2254,22359.0
2021-06-21 11:35:00,82.56,82.57,82.56,82.57,9683.0,73.2254,73.2343,73.2254,73.2343,9683.0
2021-06-21 11:40:00,82.56,82.57,82.56,82.57,13750.0,73.2254,73.2343,73.2254,73.2343,13750.0
2021-06-21 11:45:00,82.57,82.57,82.56,82.57,13702.0,73.2343,73.2343,73.2254,73.2343,13702.0
2021-06-21 11:50:00,82.57,82.58,82.56,82.57,16806.0,73.2343,73.2431,73.2254,73.2343,16806.0
2021-06-21 11:55:00,82.58,82.58,82.57,82.57,15036.0,73.2431,73.2431,73.2343,73.2343,15036.0
2021-06-21 12:00:00,82.58,82.58,82.57,82.57,10537.0,73.2431,73.2431,73.2343,73.2343,10537.0
2021-06-21 12:05:00,82.58,82.58,82.57,82.58,20075.0,73.2431,73.2431,73.2343,73.2431,20075.0
2021-06-21 12:10:00,82.58,82.58,82.57,82.58,40915.0,73.2431,73.2431,73.2343,73.2431,40915.0
2021-06-21 12:15:00,82.58,82.58,82.57,82.57,18316.0,73.2431,73.2431,73.2343,73.2343,18316.0
2021-06-21 12:20:00,82.57,82.58,82.57,82.58,177785.0,73.2343,73.2431,73.2343,73.2431,177785.0
2021-06-21 12:25:00,82.57,82.58,82.57,82.58,26217.0,73.2343,73.2431,73.2343,73.2431,26217.0
2021-06-21 12:30:00,82.58,82.6,82.57,82.59,17159.0,73.2431,73.2609,73.2343,73.252,17159.0
2021-06-21 12:35:00,82.6,82.6,82.59,82.59,6087.0,73.2609,73.2609,73.252,73.252,6087.0
2021-06-21 12:40:00,82.59,82.6,82.59,82.59,9947.0,73.252,73.2609,73.252,73.252,9947.0
2021-06-21 12:45:00,82.59,82.6,82.59,82.59,35213.0,73.252,73.2609,73.252,73.252,35213.0
2021-06-21 12:50:00,82.59,82.6,82.59,82.59,5440.0,73.252,73.2609,73.252,73.252,5440.0
2021-06-21 12:55:00,82.6,82.6,82.59,82.59,15600.0,73.2609,73.2609,73.252,73.252,15600.0
2021-06-21 13:00:00,82.59,82.6,82.59,82.59,52343.0,73.252,73.2609,73.252,73.252,52343.0
2021-06-21 13:05:00,82.59,82.6,82.59,82.59,6965.0,73.252,73.2609,73.252,73.252,6965.0
2021-06-21 13:10:00,82.6,82.6,82.59,82.6,22677.0,73.2609,73.2609,73.252,73.2609,22677.0
2021-06-21 13:15:00,82.6,82.6,82.59,82.6,4558.0,73.2609,73.2609,73.252,73.2609,4558.0
2021-06-21 13:20:00,82.59,82.6,82.59,82.6,18384.0,73.252,73.2609,73.252,73.2609,18384.0
2021-06-21 13:25:00,82.6,82.6,82.59,82.6,27088.0,73.2609,73.2609,73.252,73.2609,27088.0
2021-06-21 13:30:00,82.6,82.61,82.59,82.61,32240.0,73.2609,73.2697,73.252,73.2697,32240.0
2021-06-21 13:35:00,82.61,82.61,82.6,82.61,26075.0,73.2697,73.2697,73.2609,73.2697,26075.0
2021-06-21 13:40:00,82.61,82.61,82.6,82.6,7361.0,73.2697,73.2697,73.2609,73.2609,7361.0
2021-06-21 13:45:00,82.61,82.61,82.6,82.6,10510.0,73.2697,73.2697,73.2609,73.2609,10510.0
2021-06-21 13:50:00,82.6,82.61,82.6,82.61,8758.0,73.2609,73.2697,73.2609,73.2697,8758.0
2021-06-21 13:55:00,82.61,82.61,82.6,82.6,13767.0,73.2697,73.2697,73.2609,73.2609,13767.0
2021-06-21 14:00:00,82.61,82.61,82.59,82.59,32080.0,73.2697,73.2697,73.252,73.252,32080.0
2021-06-21 14:05:00,82.59,82.6,82.59,82.59,29895.0,73.252,73.2609,73.252,73.252,29895.0
2021-06-21 14:10:00,82.59,82.6,82.59,82.59,31816.0,73.252,73.2609,73.252,73.252,31816.0
2021-06-21 14:15:00,82.6,82.6,82.59,82.59,38253.0,73.2609,73.2609,73.252,73.252,38253.0
2021-06-21 14:20:00,82.6,82.6,82.58,82.59,31608.0,73.2609,73.2609,73.2431,73.252,31608.0
2021-06-21 14:25:00,82.59,82.59,82.58,82.59,38827.0,73.252,73.252,73.2431,73.252,38827.0
2021-06-21 14:30:00,82.59,82.59,82.58,82.59,19941.0,73.252,73.252,73.2431,73.252,19941.0
2021-06-21 14:35:00,82.59,82.59,82.58,82.58,8855.0,73.252,73.252,73.2431,73.2431,8855.0
2021-06-21 14:40:00,82.58,82.59,82.58,82.59,73944.0,73.2431,73.252,73.2431,73.252,73944.0
2021-06-21 14:45:00,82.58,82.59,82.58,82.58,12902.0,73.2431,73.252,73.2431,73.2431,12902.0
2021-06-21 14:50:00,82.58,82.59,82.57,82.58,170467.0,73.2431,73.252,73.2343,73.2431,170467.0
2021-06-21 14:55:00,82.58,82.58,82.57,82.58,52156.0,73.2431,73.2431,73.2343,73.2431,52156.0
2021-06-21 15:00:00,82.57,82.58,82.57,82.58,64110.0,73.2343,73.2431,73.2343,73.2431,64110.0
2021-06-21 15:05:00,82.58,82.58,82.57,82.58,21800.0,73.2431,73.2431,73.2343,73.2431,21800.0
2021-06-21 15:10:00,82.58,82.58,82.57,82.57,65962.0,73.2431,73.2431,73.2343,73.2343,65962.0
2021-06-21 15:15:00,82.58,82.58,82.57,82.58,53149.0,73.2431,73.2431,73.2343,73.2431,53149.0
2021-06-21 15:20:00,82.58,82.58,82.57,82.58,12449.0,73.2431,73.2431,73.2343,73.2431,12449.0
2021-06-21 15:25:00,82.58,82.58,82.57,82.58,24187.0,73.2431,73.2431,73.2343,73.2431,24187.0
2021-06-21 15:30:00,82.58,82.58,82.57,82.58,12368.0,73.2431,73.2431,73.2343,73.2431,12368.0
2021-06-21 15:35:00,82.58,82.58,82.57,82.57,53071.0,73.2431,73.2431,73.2343,73.2343,53071.0
2021-06-21 15:40:00,82.58,82.58,82.56,82.56,66644.0,73.2431,73.2431,73.2254,73.2254,66644.0
2021-06-21 15:45:00,82.56,82.57,82.56,82.56,30511.0,73.2254,73.2343,73.2254,73.2254,30511.0
2021-06-21 15:50:00,82.57,82.57,82.56,82.56,25724.0,73.2343,73.2343,73.2254,73.2254,25724.0
2021-06-21 15:55:00,82.57,82.57,82.56,82.56,58969.0,73.2343,73.2343,73.2254,73.2254,58969.0
2021-06-22 09:30:00,82.6,82.7,82.58,82.6,61888.0,73.2609,73.3496,73.2431,73.2609,61888.0
2021-06-22 09:35:00,82.59,82.61,82.59,82.6,6791.0,73.252,73.2697,73.252,73.2609,6791.0
2021-06-22 09:40:00,82.61,82.62,82.6,82.62,14126.0,73.2697,73.2786,73.2609,73.2786,14126.0
2021-06-22 09:45:00,82.61,82.62,82.61,82.62,10762.0,73.2697,73.2786,73.2697,73.2786,10762.0
2021-06-22 09:50:00,82.62,82.62,82.61,82.61,82250.0,73.2786,73.2786,73.2697,73.2697,82250.0
2021-06-22 09:55:00,82.62,82.62,82.61,82.61,6856.0,73.2786,73.2786,73.2697,73.2697,6856.0
2021-06-22 10:00:00,82.61,82.63,82.61,82.62,28754.0,73.2697,73.2875,73.2697,73.2786,28754.0
2021-06-22 10:05:00,82.62,82.63,82.62,82.62,11109.0,73.2786,73.2875,73.2786,73.2786,11109.0
2021-06-22 10:10:00,82.63,82.63,82.62,82.63,21262.0,73.2875,73.2875,73.2786,73.2875,21262.0
2021-06-22 10:15:00,82.63,82.63,82.62,82.63,31415.0,73.2875,73.2875,73.2786,73.2875,31415.0
2021-06-22 10:20:00,82.63,82.63,82.62,82.63,65725.0,73.2875,73.2875,73.2786,73.2875,65725.0
2021-06-22 10:25:00,82.63,82.63,82.62,82.63,7916.0,73.2875,73.2875,73.2786,73.2875,7916.0
2021-06-22 10:30:00,82.63,82.65,82.62,82.65,63226.0,73.2875,73.3052,73.2786,73.3052,63226.0
2021-06-22 10:35:00,82.65,82.65,82.64,82.65,28677.0,73.3052,73.3052,73.2964,73.3052,28677.0
2021-06-22 10:40:00,82.65,82.65,82.64,82.64,15214.0,73.3052,73.3052,73.2964,73.2964,15214.0
2021-06-22 10:45:00,82.64,82.65,82.64,82.65,8838.0,73.2964,73.3052,73.2964,73.3052,8838.0
2021-06-22 10:50:00,82.64,82.65,82.64,82.65,55646.0,73.2964,73.3052,73.2964,73.3052,55646.0
2021-06-22 10:55:00,82.65,82.65,82.64,82.65,143166.0,73.3052,73.3052,73.2964,73.3052,143166.0
2021-06-22 11:00:00,82.65,82.65,82.64,82.65,31501.0,73.3052,73.3052,73.2964,73.3052,31501.0
2021-06-22 11:05:00,82.65,82.65,82.64,82.65,43910.0,73.3052,73.3052,73.2964,73.3052,43910.0
2021-06-22 11:10:00,82.64,82.65,82.64,82.65,19616.0,73.2964,73.3052,73.2964,73.3052,19616.0
2021-06-22 11:15:00,82.64,82.65,82.64,82.64,18046.0,73.2964,73.3052,73.2964,73.2964,18046.0
2021-06-22 11:20:00,82.65,82.65,82.64,82.65,11458.0,73.3052,73.3052,73.2964,73.3052,11458.0
2021-06-22 11:25:00,82.65,82.65,82.64,82.65,35328.0,73.3052,73.3052,73.2964,73.3052,35328.0
2021-06-22 11:30:00,82.65,82.65,82.64,82.64,13984.0,73.3052,73.3052,73.2964,73.2964,13984.0
2021-06-22 11:35:00,82.65,82.65,82.64,82.65,70321.0,73.3052,73.3052,73.2964,73.3052,70321.0
2021-06-22 11:40:00,82.65,82.65,82.64,82.65,335912.0,73.3052,73.3052,73.2964,73.3052,335912.0
2021-06-22 11:45:00,82.65,82.65,82.64,82.65,15968.0,73.3052,73.3052,73.2964,73.3052,15968.0
2021-06-22 11:50:00,82.65,82.65,82.64,82.65,278320.0,73.3052,73.3052,73.2964,73.3052,278320.0
2021-06-22 11:55:00,82.65,82.65,82.64,82.65,13753.0,73.3052,73.3052,73.2964,73.3052,13753.0
2021-06-22 12:00:00,82.65,82.65,82.64,82.65,24862.0,73.3052,73.3052,73.2964,73.3052,24862.0
2021-06-22 12:05:00,82.65,82.65,82.64,82.65,8175.0,73.3052,73.3052,73.2964,73.3052,8175.0
2021-06-22 12:10:00,82.65,82.65,82.64,82.65,13566.0,73.3052,73.3052,73.2964,73.3052,13566.0
2021-06-22 12:15:00,82.65,82.65,82.64,82.65,9277.0,73.3052,73.3052,73.2964,73.3052,9277.0
2021-06-22 12:20:00,82.65,82.65,82.64,82.65,8247.0,73.3052,73.3052,73.2964,73.3052,8247.0
2021-06-22 12:25:00,82.65,82.65,82.64,82.65,8080.0,73.3052,73.3052,73.2964,73.3052,8080.0
2021-06-22 12:30:00,82.64,82.65,82.64,82.65,9815.0,73.2964,73.3052,73.2964,73.3052,9815.0
2021-06-22 12:35:00,82.65,82.66,82.64,82.66,32351.0,73.3052,73.3141,73.2964,73.3141,32351.0
2021-06-22 12:40:00,82.66,82.66,82.65,82.66,13151.0,73.3141,73.3141,73.3052,73.3141,13151.0
2021-06-22 12:45:00,82.66,82.66,82.65,82.66,12795.0,73.3141,73.3141,73.3052,73.3141,12795.0
2021-06-22 12:50:00,82.66,82.66,82.65,82.66,5488.0,73.3141,73.3141,73.3052,73.3141,5488.0
2021-06-22 12:55:00,82.66,82.66,82.65,82.66,5828.0,73.3141,73.3141,73.3052,73.3141,5828.0
2021-06-22 13:00:00,82.66,82.66,82.65,82.65,47998.0,73.3141,73.3141,73.3052,73.3052,47998.0
2021-06-22 13:05:00,82.66,82.66,82.65,82.65,12639.0,73.3141,73.3141,73.3052,73.3052,12639.0
2021-06-22 13:10:00,82.66,82.66,82.65,82.65,10061.0,73.3141,73.3141,73.3052,73.3052,10061.0
2021-06-22 13:15:00,82.65,82.66,82.65,82.65,9171.0,73.3052,73.3141,73.3052,73.3052,9171.0
2021-06-22 13:20:00,82.66,82.66,82.65,82.66,22426.0,73.3141,73.3141,73.3052,73.3141,22426.0
2021-06-22 13:25:00,82.66,82.66,82.65,82.66,9790.0,73.3141,73.3141,73.3052,73.3141,9790.0
2021-06-22 13:30:00,82.66,82.66,82.65,82.66,9686.0,73.3141,73.3141,73.3052,73.3141,9686.0
2021-06-22 13:35:00,82.66,82.66,82.65,82.66,12267.0,73.3141,73.3141,73.3052,73.3141,12267.0
2021-06-22 13:40:00,82.65,82.66,82.65,82.66,19662.0,73.3052,73.3141,73.3052,73.3141,19662.0
2021-06-22 13:45:00,82.65,82.66,82.65,82.66,20003.0,73.3052,73.3141,73.3052,73.3141,20003.0
2021-06-22 13:50:00,82.66,82.66,82.65,82.66,4521.0,73.3141,73.3141,73.3052,73.3141,4521.0
2021-06-22 13:55:00,82.65,82.66,82.65,82.66,25531.0,73.3052,73.3141,73.3052,73.3141,25531.0
2021-06-22 14:00:00,82.66,82.66,82.65,82.65,24912.0,73.3141,73.3141,73.3052,73.3052,24912.0
2021-06-22 14:05:00,82.65,82.66,82.65,82.66,13247.0,73.3052,73.3141,73.3052,73.3141,13247.0
2021-06-22 14:10:00,82.65,82.66,82.65,82.66,15832.0,73.3052,73.3141,73.3052,73.3141,15832.0
2021-06-22 14:15:00,82.65,82.66,82.65,82.66,75913.0,73.3052,73.3141,73.3052,73.3141,75913.0
2021-06-22 14:20:00,82.66,82.66,82.65,82.65,37681.0,73.3141,73.3141,73.3052,73.3052,37681.0
2021-06-22 14:25:00,82.66,82.66,82.65,82.65,16034.0,73.3141,73.3141,73.3052,73.3052,16034.0
2021-06-22 14:30:00,82.65,82.66,82.65,82.66,29325.0,73.3052,73.3141,73.3052,73.3141,29325.0
2021-06-22 14:35:00,82.65,82.66,82.65,82.65,16060.0,73.3052,73.3141,73.3052,73.3052,16060.0
2021-06-22 14:40:00,82.66,82.66,82.65,82.66,26765.0,73.3141,73.3141,73.3052,73.3141,26765.0
2021-06-22 14:45:00,82.65,82.66,82.65,82.66,55493.0,73.3052,73.3141,73.3052,73.3141,55493.0
2021-06-22 14:50:00,82.65,82.66,82.65,82.65,20986.0,73.3052,73.3141,73.3052,73.3052,20986.0
2021-06-22 14:55:00,82.66,82.66,82.65,82.65,63786.0,73.3141,73.3141,73.3052,73.3052,63786.0
2021-06-22 15:00:00,82.65,82.66,82.65,82.65,35562.0,73.3052,73.3141,73.3052,73.3052,35562.0
2021-06-22 15:05:00,82.65,82.66,82.65,82.65,41432.0,73.3052,73.3141,73.3052,73.3052,41432.0
2021-06-22 15:10:00,82.66,82.66,82.65,82.65,22816.0,73.3141,73.3141,73.3052,73.3052,22816.0
2021-06-22 15:15:00,82.65,82.65,82.64,82.65,47359.0,73.3052,73.3052,73.2964,73.3052,47359.0
2021-06-22 15:20:00,82.64,82.65,82.64,82.65,132121.0,73.2964,73.3052,73.2964,73.3052,132121.0
2021-06-22 15:25:00,82.65,82.66,82.64,82.66,51302.0,73.3052,73.3141,73.2964,73.3141,51302.0
2021-06-22 15:30:00,82.66,82.66,82.65,82.66,16461.0,73.3141,73.3141,73.3052,73.3141,16461.0
2021-06-22 15:35:00,82.66,82.66,82.65,82.66,61036.0,73.3141,73.3141,73.3052,73.3141,61036.0
2021-06-22 15:40:00,82.66,82.67,82.65,82.67,58101.0,73.3141,73.323,73.3052,73.323,58101.0
2021-06-22 15:45:00,82.67,82.67,82.65,82.66,72475.0,73.323,73.323,73.3052,73.3141,72475.0
2021-06-22 15:50:00,82.66,82.66,82.65,82.66,40565.0,73.3141,73.3141,73.3052,73.3141,40565.0
2021-06-22 15:55:00,82.66,82.66,82.65,82.65,40928.0,73.3141,73.3141,73.3052,73.3052,40928.0
2021-06-23 09:30:00,82.66,82.66,82.63,82.64,35893.0,73.3141,73.3141,73.2875,73.2964,35893.0
2021-06-23 09:35:00,82.64,82.65,82.63,82.65,28004.0,73.2964,73.3052,73.2875,73.3052,28004.0
2021-06-23 09:40:00,82.65,82.65,82.64,82.65,38245.0,73.3052,73.3052,73.2964,73.3052,38245.0
2021-06-23 09:45:00,82.65,82.66,82.64,82.65,34683.0,73.3052,73.3141,73.2964,73.3052,34683.0
2021-06-23 09:50:00,82.65,82.66,82.64,82.66,42448.0,73.3052,73.3141,73.2964,73.3141,42448.0
2021-06-23 09:55:00,82.66,82.67,82.65,82.66,13061.0,73.3141,73.323,73.3052,73.3141,13061.0
2021-06-23 10:00:00,82.67,82.67,82.65,82.66,18521.0,73.323,73.323,73.3052,73.3141,18521.0
2021-06-23 10:05:00,82.66,82.66,82.65,82.66,48462.0,73.3141,73.3141,73.3052,73.3141,48462.0
2021-06-23 10:10:00,82.66,82.66,82.65,82.66,14292.0,73.3141,73.3141,73.3052,73.3141,14292.0
2021-06-23 10:15:00,82.66,82.66,82.65,82.65,14640.0,73.3141,73.3141,73.3052,73.3052,14640.0
2021-06-23 10:20:00,82.66,82.66,82.65,82.65,19391.0,73.3141,73.3141,73.3052,73.3052,19391.0
2021-06-23 10:25:00,82.65,82.65,82.64,82.65,25013.0,73.3052,73.3052,73.2964,73.3052,25013.0
2021-06-23 10:30:00,82.65,82.66,82.64,82.66,16949.0,73.3052,73.3141,73.2964,73.3141,16949.0
2021-06-23 10:35:00,82.66,82.67,82.65,82.67,24013.0,73.3141,73.323,73.3052,73.323,24013.0
2021-06-23 10:40:00,82.67,82.67,82.66,82.66,30452.0,73.323,73.323,73.3141,73.3141,30452.0
2021-06-23 10:45:00,82.67,82.68,82.66,82.68,12084.0,73.323,73.3318,73.3141,73.3318,12084.0
2021-06-23 10:50:00,82.67,82.68,82.67,82.67,7932.0,73.323,73.3318,73.323,73.323,7932.0
2021-06-23 10:55:00,82.67,82.68,82.67,82.67,10862.0,73.323,73.3318,73.323,73.323,10862.0
2021-06-23 11:00:00,82.67,82.68,82.66,82.66,56954.0,73.323,73.3318,73.3141,73.3141,56954.0
2021-06-23 11:05:00,82.67,82.67,82.66,82.67,62926.0,73.323,73.323,73.3141,73.323,62926.0
2021-06-23 11:10:00,82.67,82.67,82.66,82.67,101721.0,73.323,73.323,73.3141,73.323,101721.0
2021-06-23 11:15:00,82.66,82.68,82.66,82.68,23382.0,73.3141,73.3318,73.3141,73.3318,23382.0
2021-06-23 11:20:00,82.67,82.68,82.66,82.67,26999.0,73.323,73.3318,73.3141,73.323,26999.0
2021-06-23 11:25:00,82.67,82.68,82.66,82.67,264102.0,73.323,73.3318,73.3141,73.323,264102.0
2021-06-23 11:30:00,82.67,82.68,82.67,82.68,15444.0,73.323,73.3318,73.323,73.3318,15444.0
2021-06-23 11:35:00,82.68,82.68,82.67,82.67,11233.0,73.3318,73.3318,73.323,73.323,11233.0
2021-06-23 11:40:00,82.68,82.68,82.67,82.68,10334.0,73.3318,73.3318,73.323,73.3318,10334.0
2021-06-23 11:45:00,82.67,82.68,82.67,82.67,12086.0,73.323,73.3318,73.323,73.323,12086.0
2021-06-23 11:50:00,82.67,82.68,82.66,82.66,16331.0,73.323,73.3318,73.3141,73.3141,16331.0
2021-06-23 11:55:00,82.66,82.67,82.66,82.67,5808.0,73.3141,73.323,73.3141,73.323,5808.0
2021-06-23 12:00:00,82.66,82.67,82.66,82.66,15496.0,73.3141,73.323,73.3141,73.3141,15496.0
2021-06-23 12:05:00,82.67,82.67,82.66,82.66,11474.0,73.323,73.323,73.3141,73.3141,11474.0
2021-06-23 12:10:00,82.66,82.67,82.66,82.66,5368.0,73.3141,73.323,73.3141,73.3141,5368.0
2021-06-23 12:15:00,82.66,82.67,82.66,82.66,62000.0,73.3141,73.323,73.3141,73.3141,62000.0
2021-06-23 12:20:00,82.66,82.67,82.66,82.66,9291.0,73.3141,73.323,73.3141,73.3141,9291.0
2021-06-23 12:25:00,82.67,82.67,82.66,82.67,47948.0,73.323,73.323,73.3141,73.323,47948.0
2021-06-23 12:30:00,82.66,82.67,82.66,82.66,10289.0,73.3141,73.323,73.3141,73.3141,10289.0
2021-06-23 12:35:00,82.66,82.66,82.65,82.65,9097.0,73.3141,73.3141,73.3052,73.3052,9097.0
2021-06-23 12:40:00,82.65,82.65,82.64,82.64,12420.0,73.3052,73.3052,73.2964,73.2964,12420.0
2021-06-23 12:45:00,82.65,82.65,82.64,82.64,15364.0,73.3052,73.3052,73.2964,73.2964,15364.0
2021-06-23 12:50:00,82.64,82.65,82.64,82.64,8356.0,73.2964,73.3052,73.2964,73.2964,8356.0
2021-06-23 12:55:00,82.65,82.65,82.63,82.64,7743.0,73.3052,73.3052,73.2875,73.2964,7743.0
2021-06-23 13:00:00,82.63,82.64,82.63,82.63,8804.0,73.2875,73.2964,73.2875,73.2875,8804.0
2021-06-23 13:05:00,82.63,82.64,82.63,82.64,8379.0,73.2875,73.2964,73.2875,73.2964,8379.0
2021-06-23 13:10:00,82.64,82.64,82.63,82.64,3801.0,73.2964,73.2964,73.2875,73.2964,3801.0
2021-06-23 13:15:00,82.64,82.64,82.63,82.64,12784.0,73.2964,73.2964,73.2875,73.2964,12784.0
2021-06-23 13:20:00,82.63,82.64,82.63,82.64,22209.0,73.2875,73.2964,73.2875,73.2964,22209.0
2021-06-23 13:25:00,82.64,82.64,82.63,82.64,8116.0,73.2964,73.2964,73.2875,73.2964,8116.0
2021-06-23 13:30:00,82.64,82.64,82.63,82.64,20416.0,73.2964,73.2964,73.2875,73.2964,20416.0
2021-06-23 13:35:00,82.64,82.64,82.63,82.64,39626.0,73.2964,73.2964,73.2875,73.2964,39626.0
2021-06-23 13:40:00,82.64,82.64,82.63,82.64,30620.0,73.2964,73.2964,73.2875,73.2964,30620.0
2021-06-23 13:45:00,82.64,82.64,82.63,82.63,23180.0,73.2964,73.2964,73.2875,73.2875,23180.0
2021-06-23 13:50:00,82.63,82.64,82.63,82.63,21850.0,73.2875,73.2964,73.2875,73.2875,21850.0
2021-06-23 13:55:00,82.64,82.64,82.63,82.63,61579.0,73.2964,73.2964,73.2875,73.2875,61579.0
2021-06-23 14:00:00,82.63,82.64,82.63,82.63,25019.0,73.2875,73.2964,73.2875,73.2875,25019.0
2021-06-23 14:05:00,82.63,82.64,82.63,82.64,26394.0,73.2875,73.2964,73.2875,73.2964,26394.0
2021-06-23 14:10:00,82.64,82.64,82.63,82.63,7731.0,73.2964,73.2964,73.2875,73.2875,7731.0
2021-06-23 14:15:00,82.63,82.63,82.62,82.63,29370.0,73.2875,73.2875,73.2786,73.2875,29370.0
2021-06-23 14:20:00,82.62,82.63,82.62,82.63,11038.0,73.2786,73.2875,73.2786,73.2875,11038.0
2021-06-23 14:25:00,82.63,82.63,82.62,82.63,14624.0,73.2875,73.2875,73.2786,73.2875,14624.0
2021-06-23 14:30:00,82.63,82.63,82.62,82.63,10993.0,73.2875,73.2875,73.2786,73.2875,10993.0
2021-06-23 14:35:00,82.63,82.63,82.62,82.63,44475.0,73.2875,73.2875,73.2786,73.2875,44475.0
2021-06-23 14:40:00,82.63,82.63,82.62,82.63,21570.0,73.2875,73.2875,73.2786,73.2875,21570.0
2021-06-23 14:45:00,82.63,82.63,82.62,82.63,19365.0,73.2875,73.2875,73.2786,73.2875,19365.0
2021-06-23 14:50:00,82.63,82.63,82.62,82.62,30419.0,73.2875,73.2875,73.2786,73.2786,30419.0
2021-06-23 14:55:00,82.63,82.63,82.62,82.63,28890.0,73.2875,73.2875,73.2786,73.2875,28890.0
2021-06-23 15:00:00,82.63,82.63,82.62,82.62,46141.0,73.2875,73.2875,73.2786,73.2786,46141.0
2021-06-23 15:05:00,82.62,82.63,82.62,82.62,23921.0,73.2786,73.2875,73.2786,73.2786,23921.0
2021-06-23 15:10:00,82.62,82.63,82.61,82.62,27442.0,73.2786,73.2875,73.2697,73.2786,27442.0
2021-06-23 15:15:00,82.62,82.62,82.61,82.61,39706.0,73.2786,73.2786,73.2697,73.2697,39706.0
2021-06-23 15:20:00,82.62,82.64,82.61,82.63,154308.0,73.2786,73.2964,73.2697,73.2875,154308.0
2021-06-23 15:25:00,82.63,82.64,82.63,82.63,32906.0,73.2875,73.2964,73.2875,73.2875,32906.0
2021-06-23 15:30:00,82.63,82.64,82.63,82.63,89116.0,73.2875,73.2964,73.2875,73.2875,89116.0
2021-06-23 15:35:00,82.63,82.64,82.62,82.63,192726.0,73.2875,73.2964,73.2786,73.2875,192726.0
2021-06-23 15:40:00,82.63,82.64,82.62,82.64,50354.0,73.2875,73.2964,73.2786,73.2964,50354.0
2021-06-23 15:45:00,82.64,82.64,82.63,82.63,46773.0,73.2964,73.2964,73.2875,73.2875,46773.0
2021-06-23 15:50:00,82.63,82.64,82.63,82.63,109961.0,73.2875,73.2964,73.2875,73.2875,109961.0
2021-06-23 15:55:00,82.63,82.64,82.62,82.62,156483.0,73.2875,73.2964,73.2786,73.2786,156483.0
2021-06-24 09:30:00,82.64,82.66,82.62,82.64,22138.0,73.2964,73.3141,73.2786,73.2964,22138.0
2021-06-24 09:35:00,82.65,82.66,82.64,82.65,19845.0,73.3052,73.3141,73.2964,73.3052,19845.0
2021-06-24 09:40:00,82.65,82.65,82.64,82.65,16053.0,73.3052,73.3052,73.2964,73.3052,16053.0
2021-06-24 09:45:00,82.65,82.65,82.64,82.65,6652.0,73.3052,73.3052,73.2964,73.3052,6652.0
2021-06-24 09:50:00,82.65,82.65,82.64,82.65,20013.0,73.3052,73.3052,73.2964,73.3052,20013.0
2021-06-24 09:55:00,82.65,82.65,82.64,82.64,13762.0,73.3052,73.3052,73.2964,73.2964,13762.0
2021-06-24 10:00:00,82.64,82.65,82.64,82.65,10301.0,73.2964,73.3052,73.2964,73.3052,10301.0
2021-06-24 10:05:00,82.64,82.65,82.64,82.65,18028.0,73.2964,73.3052,73.2964,73.3052,18028.0
2021-06-24 10:10:00,82.64,82.65,82.63,82.63,18874.0,73.2964,73.3052,73.2875,73.2875,18874.0
2021-06-24 10:15:00,82.63,82.64,82.62,82.63,37324.0,73.2875,73.2964,73.2786,73.2875,37324.0
2021-06-24 10:20:00,82.63,82.63,82.62,82.63,9640.0,73.2875,73.2875,73.2786,73.2875,9640.0
2021-06-24 10:25:00,82.62,82.63,82.62,82.63,9524.0,73.2786,73.2875,73.2786,73.2875,9524.0
2021-06-24 10:30:00,82.63,82.63,82.62,82.63,20380.0,73.2875,73.2875,73.2786,73.2875,20380.0
2021-06-24 10:35:00,82.63,82.63,82.62,82.62,12946.0,73.2875,73.2875,73.2786,73.2786,12946.0
2021-06-24 10:40:00,82.63,82.63,82.62,82.63,17771.0,73.2875,73.2875,73.2786,73.2875,17771.0
2021-06-24 10:45:00,82.63,82.63,82.62,82.63,21682.0,73.2875,73.2875,73.2786,73.2875,21682.0
2021-06-24 10:50:00,82.63,82.63,82.62,82.63,18709.0,73.2875,73.2875,73.2786,73.2875,18709.0
2021-06-24 10:55:00,82.62,82.63,82.62,82.63,10759.0,73.2786,73.2875,73.2786,73.2875,10759.0
2021-06-24 11:00:00,82.63,82.63,82.62,82.62,8375.0,73.2875,73.2875,73.2786,73.2786,8375.0
2021-06-24 11:05:00,82.62,82.63,82.62,82.62,6672.0,73.2786,73.2875,73.2786,73.2786,6672.0
2021-06-24 11:10:00,82.63,82.63,82.62,82.62,27056.0,73.2875,73.2875,73.2786,73.2786,27056.0
2021-06-24 11:15:00,82.62,82.63,82.62,82.62,11204.0,73.2786,73.2875,73.2786,73.2786,11204.0
2021-06-24 11:20:00,82.62,82.63,82.62,82.62,9612.0,73.2786,73.2875,73.2786,73.2786,9612.0
2021-06-24 11:25:00,82.62,82.63,82.62,82.63,26816.0,73.2786,73.2875,73.2786,73.2875,26816.0
2021-06-24 11:30:00,82.62,82.63,82.62,82.62,8664.0,73.2786,73.2875,73.2786,73.2786,8664.0
2021-06-24 11:35:00,82.62,82.63,82.61,82.61,36221.0,73.2786,73.2875,73.2697,73.2697,36221.0
2021-06-24 11:40:00,82.62,82.62,82.61,82.62,12586.0,73.2786,73.2786,73.2697,73.2786,12586.0
2021-06-24 11:45:00,82.62,82.62,82.6,82.61,40135.0,73.2786,73.2786,73.2609,73.2697,40135.0
2021-06-24 11:50:00,82.61,82.61,82.6,82.61,12651.0,73.2697,73.2697,73.2609,73.2697,12651.0
2021-06-24 11:55:00,82.61,82.61,82.6,82.61,9618.0,73.2697,73.2697,73.2609,73.2697,9618.0
2021-06-24 12:00:00,82.61,82.61,82.6,82.61,21644.0,73.2697,73.2697,73.2609,73.2697,21644.0
2021-06-24 12:05:00,82.61,82.61,82.6,82.61,4521.0,73.2697,73.2697,73.2609,73.2697,4521.0
2021-06-24 12:10:00,82.61,82.61,82.6,82.61,19472.0,73.2697,73.2697,73.2609,73.2697,19472.0
2021-06-24 12:15:00,82.61,82.61,82.6,82.61,25270.0,73.2697,73.2697,73.2609,73.2697,25270.0
2021-06-24 12:20:00,82.61,82.61,82.6,82.6,6868.0,73.2697,73.2697,73.2609,73.2609,6868.0
2021-06-24 12:25:00,82.6,82.61,82.6,82.6,8818.0,73.2609,73.2697,73.2609,73.2609,8818.0
2021-06-24 12:30:00,82.61,82.61,82.6,82.6,10539.0,73.2697,73.2697,73.2609,73.2609,10539.0
2021-06-24 12:35:00,82.61,82.62,82.6,82.62,25934.0,73.2697,73.2786,73.2609,73.2786,25934.0
2021-06-24 12:40:00,82.62,82.63,82.61,82.62,23000.0,73.2786,73.2875,73.2697,73.2786,23000.0
2021-06-24 12:45:00,82.62,82.63,82.62,82.62,10538.0,73.2786,73.2875,73.2786,73.2786,10538.0
2021-06-24 12:50:00,82.62,82.63,82.62,82.63,21362.0,73.2786,73.2875,73.2786,73.2875,21362.0
2021-06-24 12:55:00,82.62,82.63,82.62,82.62,6767.0,73.2786,73.2875,73.2786,73.2786,6767.0
2021-06-24 13:00:00,82.62,82.63,82.62,82.62,3836.0,73.2786,73.2875,73.2786,73.2786,3836.0
2021-06-24 13:05:00,82.63,82.63,82.62,82.62,6113.0,73.2875,73.2875,73.2786,73.2786,6113.0
2021-06-24 13:10:00,82.62,82.63,82.62,82.62,12385.0,73.2786,73.2875,73.2786,73.2786,12385.0
2021-06-24 13:15:00,82.62,82.63,82.62,82.62,16510.0,73.2786,73.2875,73.2786,73.2786,16510.0
2021-06-24 13:20:00,82.62,82.63,82.62,82.63,9483.0,73.2786,73.2875,73.2786,73.2875,9483.0
2021-06-24 13:25:00,82.62,82.63,82.62,82.62,16786.0,73.2786,73.2875,73.2786,73.2786,16786.0
2021-06-24 13:30:00,82.62,82.63,82.62,82.62,23963.0,73.2786,73.2875,73.2786,73.2786,23963.0
2021-06-24 13:35:00,82.63,82.63,82.62,82.62,26707.0,73.2875,73.2875,73.2786,73.2786,26707.0
2021-06-24 13:40:00,82.63,82.63,82.62,82.63,23246.0,73.2875,73.2875,73.2786,73.2875,23246.0
2021-06-24 13:45:00,82.62,82.63,82.62,82.62,19564.0,73.2786,73.2875,73.2786,73.2786,19564.0
2021-06-24 13:50:00,82.62,82.63,82.62,82.62,24932.0,73.2786,73.2875,73.2786,73.2786,24932.0
2021-06-24 13:55:00,82.62,82.63,82.62,82.62,16214.0,73.2786,73.2875,73.2786,73.2786,16214.0
2021-06-24 14:00:00,82.63,82.63,82.62,82.62,28147.0,73.2875,73.2875,73.2786,73.2786,28147.0
2021-06-24 14:05:00,82.63,82.63,82.62,82.63,16804.0,73.2875,73.2875,73.2786,73.2875,16804.0
2021-06-24 14:10:00,82.63,82.63,82.62,82.62,14559.0,73.2875,73.2875,73.2786,73.2786,14559.0
2021-06-24 14:15:00,82.63,82.63,82.62,82.63,21097.0,73.2875,73.2875,73.2786,73.2875,21097.0
2021-06-24 14:20:00,82.63,82.63,82.62,82.62,23475.0,73.2875,73.2875,73.2786,73.2786,23475.0
2021-06-24 14:25:00,82.62,82.63,82.62,82.62,44806.0,73.2786,73.2875,73.2786,73.2786,44806.0
2021-06-24 14:30:00,82.63,82.63,82.62,82.63,27101.0,73.2875,73.2875,73.2786,73.2875,27101.0
2021-06-24 14:35:00,82.62,82.63,82.62,82.62,20185.0,73.2786,73.2875,73.2786,73.2786,20185.0
2021-06-24 14:40:00,82.63,82.63,82.62,82.62,29475.0,73.2875,73.2875,73.2786,73.2786,29475.0
2021-06-24 14:45:00,82.62,82.63,82.62,82.62,16313.0,73.2786,73.2875,73.2786,73.2786,16313.0
2021-06-24 14:50:00,82.62,82.63,82.62,82.62,36087.0,73.2786,73.2875,73.2786,73.2786,36087.0
2021-06-24 14:55:00,82.62,82.63,82.62,82.62,16114.0,73.2786,73.2875,73.2786,73.2786,16114.0
2021-06-24 15:00:00,82.62,82.63,82.62,82.62,35957.0,73.2786,73.2875,73.2786,73.2786,35957.0
2021-06-24 15:05:00,82.63,82.63,82.61,82.62,41157.0,73.2875,73.2875,73.2697,73.2786,41157.0
2021-06-24 15:10:00,82.62,82.62,82.61,82.61,15720.0,73.2786,73.2786,73.2697,73.2697,15720.0
2021-06-24 15:15:00,82.61,82.62,82.61,82.62,24708.0,73.2697,73.2786,73.2697,73.2786,24708.0
2021-06-24 15:20:00,82.62,82.63,82.61,82.63,77977.0,73.2786,73.2875,73.2697,73.2875,77977.0
2021-06-24 15:25:00,82.63,82.63,82.62,82.62,60490.0,73.2875,73.2875,73.2786,73.2786,60490.0
2021-06-24 15:30:00,82.62,82.63,82.62,82.63,5102.0,73.2786,73.2875,73.2786,73.2875,5102.0
2021-06-24 15:35:00,82.63,82.63,82.62,82.63,10818.0,73.2875,73.2875,73.2786,73.2875,10818.0
2021-06-24 15:40:00,82.63,82.63,82.62,82.63,11376.0,73.2875,73.2875,73.2786,73.2875,11376.0
2021-06-24 15:45:00,82.62,82.63,82.62,82.63,16479.0,73.2786,73.2875,73.2786,73.2875,16479.0
2021-06-24 15:50:00,82.63,82.63,82.62,82.63,136666.0,73.2875,73.2875,73.2786,73.2875,136666.0
2021-06-24 15:55:00,82.63,82.64,82.62,82.63,57402.0,73.2875,73.2964,73.2786,73.2875,57402.0
2021-06-25 09:30:00,82.65,82.66,82.64,82.64,28659.0,73.3052,73.3141,73.2964,73.2964,28659.0
2021-06-25 09:35:00,82.65,82.65,82.64,82.65,4863.0,73.3052,73.3052,73.2964,73.3052,4863.0
2021-06-25 09:40:00,82.65,82.65,82.64,82.64,3910.0,73.3052,73.3052,73.2964,73.2964,3910.0
2021-06-25 09:45:00,82.64,82.65,82.64,82.65,7167.0,73.2964,73.3052,73.2964,73.3052,7167.0
2021-06-25 09:50:00,82.64,82.65,82.63,82.64,18873.0,73.2964,73.3052,73.2875,73.2964,18873.0
2021-06-25 09:55:00,82.64,82.65,82.63,82.65,63337.0,73.2964,73.3052,73.2875,73.3052,63337.0
2021-06-25 10:00:00,82.64,82.65,82.64,82.64,7783.0,73.2964,73.3052,73.2964,73.2964,7783.0
2021-06-25 10:05:00,82.64,82.65,82.64,82.65,20116.0,73.2964,73.3052,73.2964,73.3052,20116.0
2021-06-25 10:10:00,82.64,82.65,82.63,82.63,38533.0,73.2964,73.3052,73.2875,73.2875,38533.0
2021-06-25 10:15:00,82.63,82.64,82.63,82.64,23703.0,73.2875,73.2964,73.2875,73.2964,23703.0
2021-06-25 10:20:00,82.63,82.64,82.63,82.63,47034.0,73.2875,73.2964,73.2875,73.2875,47034.0
2021-06-25 10:25:00,82.63,82.64,82.63,82.64,14747.0,73.2875,73.2964,73.2875,73.2964,14747.0
2021-06-25 10:30:00,82.63,82.64,82.63,82.63,21147.0,73.2875,73.2964,73.2875,73.2875,21147.0
2021-06-25 10:35:00,82.64,82.64,82.63,82.63,16247.0,73.2964,73.2964,73.2875,73.2875,16247.0
2021-06-25 10:40:00,82.63,82.64,82.63,82.64,20082.0,73.2875,73.2964,73.2875,73.2964,20082.0
2021-06-25 10:45:00,82.63,82.64,82.63,82.64,40741.0,73.2875,73.2964,73.2875,73.2964,40741.0
2021-06-25 10:50:00,82.63,82.64,82.63,82.63,20218.0,73.2875,73.2964,73.2875,73.2875,20218.0
2021-06-25 10:55:00,82.63,82.64,82.62,82.62,42076.0,73.2875,73.2964,73.2786,73.2786,42076.0
2021-06-25 11:00:00,82.63,82.63,82.61,82.61,81539.0,73.2875,73.2875,73.2697,73.2697,81539.0
2021-06-25 11:05:00,82.61,82.62,82.61,82.62,61123.0,73.2697,73.2786,73.2697,73.2786,61123.0
2021-06-25 11:10:00,82.61,82.62,82.61,82.62,68924.0,73.2697,73.2786,73.2697,73.2786,68924.0
2021-06-25 11:15:00,82.61,82.62,82.61,82.61,17366.0,73.2697,73.2786,73.2697,73.2697,17366.0
2021-06-25 11:20:00,82.62,82.62,82.61,82.62,28615.0,73.2786,73.2786,73.2697,73.2786,28615.0
2021-06-25 11:25:00,82.62,82.62,82.61,82.62,22067.0,73.2786,73.2786,73.2697,73.2786,22067.0
2021-06-25 11:30:00,82.62,82.62,82.61,82.61,19495.0,73.2786,73.2786,73.2697,73.2697,19495.0
2021-06-25 11:35:00,82.62,82.62,82.61,82.61,15236.0,73.2786,73.2786,73.2697,73.2697,15236.0
2021-06-25 11:40:00,82.62,82.62,82.61,82.62,23623.0,73.2786,73.2786,73.2697,73.2786,23623.0
2021-06-25 11:45:00,82.62,82.62,82.61,82.62,15142.0,73.2786,73.2786,73.2697,73.2786,15142.0
2021-06-25 11:50:00,82.61,82.62,82.61,82.61,16897.0,73.2697,73.2786,73.2697,73.2697,16897.0
2021-06-25 11:55:00,82.62,82.62,82.61,82.62,13432.0,73.2786,73.2786,73.2697,73.2786,13432.0
2021-06-25 12:00:00,82.61,82.62,82.61,82.61,23452.0,73.2697,73.2786,73.2697,73.2697,23452.0
2021-06-25 12:05:00,82.61,82.62,82.61,82.62,13729.0,73.2697,73.2786,73.2697,73.2786,13729.0
2021-06-25 12:10:00,82.61,82.62,82.61,82.62,7522.0,73.2697,73.2786,73.2697,73.2786,7522.0
2021-06-25 12:15:00,82.61,82.62,82.61,82.62,31805.0,73.2697,73.2786,73.2697,73.2786,31805.0
2021-06-25 12:20:00,82.61,82.62,82.61,82.61,7758.0,73.2697,73.2786,73.2697,73.2697,7758.0
2021-06-25 12:25:00,82.61,82.62,82.61,82.62,10780.0,73.2697,73.2786,73.2697,73.2786,10780.0
2021-06-25 12:30:00,82.61,82.62,82.6,82.61,58717.0,73.2697,73.2786,73.2609,73.2697,58717.0
2021-06-25 12:35:00,82.61,82.61,82.6,82.6,19113.0,73.2697,73.2697,73.2609,73.2609,19113.0
2021-06-25 12:40:00,82.6,82.61,82.6,82.61,14232.0,73.2609,73.2697,73.2609,73.2697,14232.0
2021-06-25 12:45:00,82.61,82.61,82.6,82.6,17951.0,73.2697,73.2697,73.2609,73.2609,17951.0
2021-06-25 12:50:00,82.61,82.61,82.6,82.6,9171.0,73.2697,73.2697,73.2609,73.2609,9171.0
2021-06-25 12:55:00,82.61,82.61,82.6,82.61,3505.0,73.2697,73.2697,73.2609,73.2697,3505.0
2021-06-25 13:00:00,82.61,82.61,82.6,82.61,4036.0,73.2697,73.2697,73.2609,73.2697,4036.0
2021-06-25 13:05:00,82.61,82.61,82.6,82.61,2816.0,73.2697,73.2697,73.2609,73.2697,2816.0
2021-06-25 13:10:00,82.61,82.61,82.6,82.6,5653.0,73.2697,73.2697,73.2609,73.2609,5653.0
2021-06-25 13:15:00,82.61,82.61,82.6,82.61,24469.0,73.2697,73.2697,73.2609,73.2697,24469.0
2021-06-25 13:20:00,82.61,82.61,82.6,82.61,19160.0,73.2697,73.2697,73.2609,73.2697,19160.0
2021-06-25 13:25:00,82.61,82.61,82.6,82.61,5563.0,73.2697,73.2697,73.2609,73.2697,5563.0
2021-06-25 13:30:00,82.61,82.61,82.6,82.61,13629.0,73.2697,73.2697,73.2609,73.2697,13629.0
2021-06-25 13:35:00,82.61,82.61,82.6,82.61,7028.0,73.2697,73.2697,73.2609,73.2697,7028.0
2021-06-25 13:40:00,82.61,82.61,82.6,82.61,12269.0,73.2697,73.2697,73.2609,73.2697,12269.0
2021-06-25 13:45:00,82.61,82.61,82.6,82.61,39043.0,73.2697,73.2697,73.2609,73.2697,39043.0
2021-06-25 13:50:00,82.61,82.61,82.6,82.61,7926.0,73.2697,73.2697,73.2609,73.2697,7926.0
2021-06-25 13:55:00,82.6,82.61,82.59,82.59,179108.0,73.2609,73.2697,73.252,73.252,179108.0
2021-06-25 14:00:00,82.59,82.6,82.59,82.59,5931.0,73.252,73.2609,73.252,73.252,5931.0
2021-06-25 14:05:00,82.59,82.6,82.59,82.6,7012.0,73.252,73.2609,73.252,73.2609,7012.0
2021-06-25 14:10:00,82.6,82.6,82.59,82.6,30240.0,73.2609,73.2609,73.252,73.2609,30240.0
2021-06-25 14:15:00,82.6,82.6,82.59,82.59,16692.0,73.2609,73.2609,73.252,73.252,16692.0
2021-06-25 14:20:00,82.59,82.6,82.59,82.6,15142.0,73.252,73.2609,73.252,73.2609,15142.0
2021-06-25 14:25:00,82.59,82.6,82.59,82.6,40614.0,73.252,73.2609,73.252,73.2609,40614.0
2021-06-25 14:30:00,82.59,82.6,82.59,82.6,179007.0,73.252,73.2609,73.252,73.2609,179007.0
2021-06-25 14:35:00,82.6,82.6,82.59,82.6,18060.0,73.2609,73.2609,73.252,73.2609,18060.0
2021-06-25 14:40:00,82.6,82.6,82.59,82.6,7135.0,73.2609,73.2609,73.252,73.2609,7135.0
2021-06-25 14:45:00,82.59,82.61,82.59,82.6,40866.0,73.252,73.2697,73.252,73.2609,40866.0
2021-06-25 14:50:00,82.6,82.61,82.6,82.61,4492.0,73.2609,73.2697,73.2609,73.2697,4492.0
2021-06-25 14:55:00,82.61,82.61,82.6,82.61,15475.0,73.2697,73.2697,73.2609,73.2697,15475.0
2021-06-25 15:00:00,82.61,82.61,82.6,82.61,17480.0,73.2697,73.2697,73.2609,73.2697,17480.0
2021-06-25 15:05:00,82.61,82.61,82.6,82.61,6642.0,73.2697,73.2697,73.2609,73.2697,6642.0
2021-06-25 15:10:00,82.61,82.61,82.6,82.61,22978.0,73.2697,73.2697,73.2609,73.2697,22978.0
2021-06-25 15:15:00,82.6,82.61,82.6,82.61,9703.0,73.2609,73.2697,73.2609,73.2697,9703.0
2021-06-25 15:20:00,82.6,82.61,82.6,82.61,12918.0,73.2609,73.2697,73.2609,73.2697,12918.0
2021-06-25 15:25:00,82.61,82.61,82.6,82.6,20264.0,73.2697,73.2697,73.2609,73.2609,20264.0
2021-06-25 15:30:00,82.61,82.61,82.6,82.61,7979.0,73.2697,73.2697,73.2609,73.2697,7979.0
2021-06-25 15:35:00,82.61,82.61,82.6,82.61,8033.0,73.2697,73.2697,73.2609,73.2697,8033.0
2021-06-25 15:40:00,82.61,82.61,82.6,82.61,17969.0,73.2697,73.2697,73.2609,73.2697,17969.0
2021-06-25 15:45:00,82.61,82.61,82.6,82.61,10601.0,73.2697,73.2697,73.2609,73.2697,10601.0
2021-06-25 15:50:00,82.61,82.61,82.6,82.61,20766.0,73.2697,73.2697,73.2609,73.2697,20766.0
2021-06-25 15:55:00,82.61,82.62,82.6,82.62,35698.0,73.2697,73.2786,73.2609,73.2786,35698.0
2021-06-28 09:30:00,82.63,82.65,82.62,82.65,673509.0,73.2875,73.3052,73.2786,73.3052,673509.0
2021-06-28 09:35:00,82.65,82.65,82.64,82.64,3095.0,73.3052,73.3052,73.2964,73.2964,3095.0
2021-06-28 09:40:00,82.64,82.65,82.63,82.65,59090.0,73.2964,73.3052,73.2875,73.3052,59090.0
2021-06-28 09:45:00,82.64,82.65,82.64,82.65,23051.0,73.2964,73.3052,73.2964,73.3052,23051.0
2021-06-28 09:50:00,82.64,82.65,82.64,82.64,10657.0,73.2964,73.3052,73.2964,73.2964,10657.0
2021-06-28 09:55:00,82.65,82.65,82.64,82.65,6820.0,73.3052,73.3052,73.2964,73.3052,6820.0
2021-06-28 10:00:00,82.65,82.65,82.64,82.65,7472.0,73.3052,73.3052,73.2964,73.3052,7472.0
2021-06-28 10:05:00,82.64,82.65,82.64,82.64,8928.0,73.2964,73.3052,73.2964,73.2964,8928.0
2021-06-28 10:10:00,82.64,82.65,82.64,82.64,12508.0,73.2964,73.3052,73.2964,73.2964,12508.0
2021-06-28 10:15:00,82.64,82.65,82.64,82.64,28394.0,73.2964,73.3052,73.2964,73.2964,28394.0
2021-06-28 10:20:00,82.65,82.65,82.64,82.64,10111.0,73.3052,73.3052,73.2964,73.2964,10111.0
2021-06-28 10:25:00,82.65,82.65,82.64,82.64,7735.0,73.3052,73.3052,73.2964,73.2964,7735.0
2021-06-28 10:30:00,82.65,82.65,82.64,82.64,54161.0,73.3052,73.3052,73.2964,73.2964,54161.0
2021-06-28 10:35:00,82.64,82.65,82.64,82.64,28521.0,73.2964,73.3052,73.2964,73.2964,28521.0
2021-06-28 10:40:00,82.64,82.65,82.64,82.65,102075.0,73.2964,73.3052,73.2964,73.3052,102075.0
2021-06-28 10:45:00,82.65,82.65,82.64,82.64,38179.0,73.3052,73.3052,73.2964,73.2964,38179.0
2021-06-28 10:50:00,82.64,82.65,82.64,82.65,15835.0,73.2964,73.3052,73.2964,73.3052,15835.0
2021-06-28 10:55:00,82.65,82.65,82.64,82.65,17886.0,73.3052,73.3052,73.2964,73.3052,17886.0
2021-06-28 11:00:00,82.65,82.65,82.64,82.65,21278.0,73.3052,73.3052,73.2964,73.3052,21278.0
2021-06-28 11:05:00,82.65,82.65,82.64,82.65,19391.0,73.3052,73.3052,73.2964,73.3052,19391.0
2021-06-28 11:10:00,82.65,82.65,82.64,82.65,16054.0,73.3052,73.3052,73.2964,73.3052,16054.0
2021-06-28 11:15:00,82.65,82.65,82.64,82.65,15271.0,73.3052,73.3052,73.2964,73.3052,15271.0
2021-06-28 11:20:00,82.65,82.65,82.64,82.65,34417.0,73.3052,73.3052,73.2964,73.3052,34417.0
2021-06-28 11:25:00,82.64,82.65,82.64,82.65,7465.0,73.2964,73.3052,73.2964,73.3052,7465.0
2021-06-28 11:30:00,82.65,82.65,82.64,82.65,18449.0,73.3052,73.3052,73.2964,73.3052,18449.0
2021-06-28 11:35:00,82.65,82.65,82.64,82.65,17738.0,73.3052,73.3052,73.2964,73.3052,17738.0
2021-06-28 11:40:00,82.64,82.65,82.64,82.65,12508.0,73.2964,73.3052,73.2964,73.3052,12508.0
2021-06-28 11:45:00,82.65,82.65,82.64,82.65,14769.0,73.3052,73.3052,73.2964,73.3052,14769.0
2021-06-28 11:50:00,82.65,82.65,82.64,82.65,28422.0,73.3052,73.3052,73.2964,73.3052,28422.0
2021-06-28 11:55:00,82.64,82.65,82.64,82.65,39015.0,73.2964,73.3052,73.2964,73.3052,39015.0
2021-06-28 12:00:00,82.65,82.65,82.64,82.65,11032.0,73.3052,73.3052,73.2964,73.3052,11032.0
2021-06-28 12:05:00,82.65,82.65,82.64,82.64,9241.0,73.3052,73.3052,73.2964,73.2964,9241.0
2021-06-28 12:10:00,82.65,82.65,82.64,82.65,12294.0,73.3052,73.3052,73.2964,73.3052,12294.0
2021-06-28 12:15:00,82.65,82.65,82.64,82.65,10510.0,73.3052,73.3052,73.2964,73.3052,10510.0
2021-06-28 12:20:00,82.65,82.65,82.64,82.65,19946.0,73.3052,73.3052,73.2964,73.3052,19946.0
2021-06-28 12:25:00,82.65,82.65,82.64,82.65,14376.0,73.3052,73.3052,73.2964,73.3052,14376.0
2021-06-28 12:30:00,82.64,82.65,82.64,82.65,7249.0,73.2964,73.3052,73.2964,73.3052,7249.0
2021-06-28 12:35:00,82.65,82.65,82.64,82.65,14288.0,73.3052,73.3052,73.2964,73.3052,14288.0
2021-06-28 12:40:00,82.65,82.65,82.64,82.65,23376.0,73.3052,73.3052,73.2964,73.3052,23376.0
2021-06-28 12:45:00,82.65,82.65,82.64,82.65,29211.0,73.3052,73.3052,73.2964,73.3052,29211.0
2021-06-28 12:50:00,82.65,82.65,82.64,82.65,10658.0,73.3052,73.3052,73.2964,73.3052,10658.0
2021-06-28 12:55:00,82.64,82.65,82.64,82.65,8913.0,73.2964,73.3052,73.2964,73.3052,8913.0
2021-06-28 13:00:00,82.65,82.65,82.64,82.65,6310.0,73.3052,73.3052,73.2964,73.3052,6310.0
2021-06-28 13:05:00,82.65,82.65,82.64,82.65,37778.0,73.3052,73.3052,73.2964,73.3052,37778.0
2021-06-28 13:10:00,82.65,82.65,82.64,82.64,11451.0,73.3052,73.3052,73.2964,73.2964,11451.0
2021-06-28 13:15:00,82.64,82.65,82.64,82.64,7759.0,73.2964,73.3052,73.2964,73.2964,7759.0
2021-06-28 13:20:00,82.65,82.65,82.64,82.64,16273.0,73.3052,73.3052,73.2964,73.2964,16273.0
2021-06-28 13:25:00,82.65,82.65,82.64,82.65,7607.0,73.3052,73.3052,73.2964,73.3052,7607.0
2021-06-28 13:30:00,82.65,82.65,82.64,82.65,10397.0,73.3052,73.3052,73.2964,73.3052,10397.0
2021-06-28 13:35:00,82.65,82.65,82.64,82.65,12315.0,73.3052,73.3052,73.2964,73.3052,12315.0
2021-06-28 13:40:00,82.65,82.65,82.64,82.65,26378.0,73.3052,73.3052,73.2964,73.3052,26378.0
2021-06-28 13:45:00,82.64,82.65,82.64,82.65,11781.0,73.2964,73.3052,73.2964,73.3052,11781.0
2021-06-28 13:50:00,82.65,82.65,82.64,82.65,23397.0,73.3052,73.3052,73.2964,73.3052,23397.0
2021-06-28 13:55:00,82.65,82.65,82.64,82.65,21765.0,73.3052,73.3052,73.2964,73.3052,21765.0
2021-06-28 14:00:00,82.65,82.65,82.64,82.65,33965.0,73.3052,73.3052,73.2964,73.3052,33965.0
2021-06-28 14:05:00,82.65,82.65,82.64,82.65,5766.0,73.3052,73.3052,73.2964,73.3052,5766.0
2021-06-28 14:10:00,82.65,82.65,82.64,82.64,11614.0,73.3052,73.3052,73.2964,73.2964,11614.0
2021-06-28 14:15:00,82.65,82.65,82.64,82.65,46347.0,73.3052,73.3052,73.2964,73.3052,46347.0
2021-06-28 14:20:00,82.64,82.65,82.64,82.65,21505.0,73.2964,73.3052,73.2964,73.3052,21505.0
2021-06-28 14:25:00,82.65,82.65,82.64,82.65,15572.0,73.3052,73.3052,73.2964,73.3052,15572.0
2021-06-28 14:30:00,82.65,82.65,82.64,82.65,21034.0,73.3052,73.3052,73.2964,73.3052,21034.0
2021-06-28 14:35:00,82.64,82.65,82.64,82.65,13972.0,73.2964,73.3052,73.2964,73.3052,13972.0
2021-06-28 14:40:00,82.65,82.65,82.64,82.65,12923.0,73.3052,73.3052,73.2964,73.3052,12923.0
2021-06-28 14:45:00,82.65,82.65,82.64,82.65,6622.0,73.3052,73.3052,73.2964,73.3052,6622.0
2021-06-28 14:50:00,82.65,82.65,82.64,82.65,14107.0,73.3052,73.3052,73.2964,73.3052,14107.0
2021-06-28 14:55:00,82.65,82.65,82.64,82.65,17391.0,73.3052,73.3052,73.2964,73.3052,17391.0
2021-06-28 15:00:00,82.65,82.65,82.64,82.65,16802.0,73.3052,73.3052,73.2964,73.3052,16802.0
2021-06-28 15:05:00,82.65,82.65,82.64,82.65,16583.0,73.3052,73.3052,73.2964,73.3052,16583.0
2021-06-28 15:10:00,82.65,82.65,82.64,82.64,23146.0,73.3052,73.3052,73.2964,73.2964,23146.0
2021-06-28 15:15:00,82.64,82.65,82.64,82.65,11281.0,73.2964,73.3052,73.2964,73.3052,11281.0
2021-06-28 15:20:00,82.65,82.65,82.64,82.64,10496.0,73.3052,73.3052,73.2964,73.2964,10496.0
2021-06-28 15:25:00,82.65,82.65,82.64,82.64,35357.0,73.3052,73.3052,73.2964,73.2964,35357.0
2021-06-28 15:30:00,82.64,82.65,82.64,82.65,31799.0,73.2964,73.3052,73.2964,73.3052,31799.0
2021-06-28 15:35:00,82.65,82.65,82.64,82.65,6131.0,73.3052,73.3052,73.2964,73.3052,6131.0
2021-06-28 15:40:00,82.65,82.65,82.64,82.64,31202.0,73.3052,73.3052,73.2964,73.2964,31202.0
2021-06-28 15:45:00,82.65,82.65,82.64,82.65,15530.0,73.3052,73.3052,73.2964,73.3052,15530.0
2021-06-28 15:50:00,82.65,82.65,82.64,82.64,20876.0,73.3052,73.3052,73.2964,73.2964,20876.0
2021-06-28 15:55:00,82.65,82.65,82.64,82.65,108032.0,73.3052,73.3052,73.2964,73.3052,108032.0
2021-06-29 09:30:00,82.64,82.64,82.61,82.64,259735.0,73.2964,73.2964,73.2697,73.2964,259735.0
2021-06-29 09:35:00,82.64,82.65,82.63,82.65,41772.0,73.2964,73.3052,73.2875,73.3052,41772.0
2021-06-29 09:40:00,82.65,82.66,82.64,82.66,80918.0,73.3052,73.3141,73.2964,73.3141,80918.0
2021-06-29 09:45:00,82.66,82.67,82.65,82.66,193770.0,73.3141,73.323,73.3052,73.3141,193770.0
2021-06-29 09:50:00,82.66,82.67,82.66,82.67,64795.0,73.3141,73.323,73.3141,73.323,64795.0
2021-06-29 09:55:00,82.66,82.67,82.66,82.67,22349.0,73.3141,73.323,73.3141,73.323,22349.0
2021-06-29 10:00:00,82.66,82.66,82.65,82.65,11550.0,73.3141,73.3141,73.3052,73.3052,11550.0
2021-06-29 10:05:00,82.66,82.66,82.65,82.66,10664.0,73.3141,73.3141,73.3052,73.3141,10664.0
2021-06-29 10:10:00,82.66,82.66,82.65,82.66,111834.0,73.3141,73.3141,73.3052,73.3141,111834.0
2021-06-29 10:15:00,82.66,82.66,82.65,82.66,10033.0,73.3141,73.3141,73.3052,73.3141,10033.0
2021-06-29 10:20:00,82.66,82.66,82.65,82.66,9281.0,73.3141,73.3141,73.3052,73.3141,9281.0
2021-06-29 10:25:00,82.65,82.66,82.65,82.66,16188.0,73.3052,73.3141,73.3052,73.3141,16188.0
2021-06-29 10:30:00,82.66,82.66,82.65,82.66,12812.0,73.3141,73.3141,73.3052,73.3141,12812.0
2021-06-29 10:35:00,82.66,82.67,82.66,82.67,17218.0,73.3141,73.323,73.3141,73.323,17218.0
2021-06-29 10:40:00,82.67,82.67,82.66,82.67,11923.0,73.323,73.323,73.3141,73.323,11923.0
2021-06-29 10:45:00,82.67,82.67,82.66,82.66,34906.0,73.323,73.323,73.3141,73.3141,34906.0
2021-06-29 10:50:00,82.67,82.67,82.66,82.67,3337.0,73.323,73.323,73.3141,73.323,3337.0
2021-06-29 10:55:00,82.66,82.67,82.66,82.67,25992.0,73.3141,73.323,73.3141,73.323,25992.0
2021-06-29 11:00:00,82.67,82.67,82.66,82.67,22828.0,73.323,73.323,73.3141,73.323,22828.0
2021-06-29 11:05:00,82.67,82.67,82.66,82.67,26773.0,73.323,73.323,73.3141,73.323,26773.0
2021-06-29 11:10:00,82.67,82.68,82.67,82.68,13716.0,73.323,73.3318,73.323,73.3318,13716.0
2021-06-29 11:15:00,82.68,82.68,82.67,82.68,14727.0,73.3318,73.3318,73.323,73.3318,14727.0
2021-06-29 11:20:00,82.67,82.68,82.67,82.67,8872.0,73.323,73.3318,73.323,73.323,8872.0
2021-06-29 11:25:00,82.67,82.68,82.67,82.67,8916.0,73.323,73.3318,73.323,73.323,8916.0
2021-06-29 11:30:00,82.68,82.68,82.67,82.68,9461.0,73.3318,73.3318,73.323,73.3318,9461.0
2021-06-29 11:35:00,82.67,82.68,82.67,82.67,7348.0,73.323,73.3318,73.323,73.323,7348.0
2021-06-29 11:40:00,82.67,82.68,82.67,82.67,7775.0,73.323,73.3318,73.323,73.323,7775.0
2021-06-29 11:45:00,82.67,82.68,82.67,82.67,7295.0,73.323,73.3318,73.323,73.323,7295.0
2021-06-29 11:50:00,82.67,82.68,82.67,82.68,11764.0,73.323,73.3318,73.323,73.3318,11764.0
2021-06-29 11:55:00,82.68,82.68,82.67,82.67,79043.0,73.3318,73.3318,73.323,73.323,79043.0
2021-06-29 12:00:00,82.67,82.68,82.67,82.67,12660.0,73.323,73.3318,73.323,73.323,12660.0
2021-06-29 12:05:00,82.68,82.68,82.67,82.67,10634.0,73.3318,73.3318,73.323,73.323,10634.0
2021-06-29 12:10:00,82.67,82.68,82.67,82.67,21478.0,73.323,73.3318,73.323,73.323,21478.0
2021-06-29 12:15:00,82.68,82.68,82.67,82.67,28656.0,73.3318,73.3318,73.323,73.323,28656.0
2021-06-29 12:20:00,82.67,82.68,82.67,82.68,3593.0,73.323,73.3318,73.323,73.3318,3593.0
2021-06-29 12:25:00,82.67,82.68,82.67,82.68,5103.0,73.323,73.3318,73.323,73.3318,5103.0
2021-06-29 12:30:00,82.68,82.68,82.67,82.67,13431.0,73.3318,73.3318,73.323,73.323,13431.0
2021-06-29 12:35:00,82.67,82.68,82.67,82.67,16017.0,73.323,73.3318,73.323,73.323,16017.0
2021-06-29 12:40:00,82.67,82.68,82.67,82.67,7489.0,73.323,73.3318,73.323,73.323,7489.0
2021-06-29 12:45:00,82.67,82.68,82.66,82.67,98967.0,73.323,73.3318,73.3141,73.323,98967.0
2021-06-29 12:50:00,82.66,82.67,82.66,82.67,9219.0,73.3141,73.323,73.3141,73.323,9219.0
2021-06-29 12:55:00,82.67,82.67,82.66,82.67,17650.0,73.323,73.323,73.3141,73.323,17650.0
2021-06-29 13:00:00,82.67,82.67,82.66,82.67,9825.0,73.323,73.323,73.3141,73.323,9825.0
2021-06-29 13:05:00,82.67,82.67,82.66,82.67,10088.0,73.323,73.323,73.3141,73.323,10088.0
2021-06-29 13:10:00,82.67,82.67,82.66,82.67,8218.0,73.323,73.323,73.3141,73.323,8218.0
2021-06-29 13:15:00,82.67,82.67,82.66,82.67,12585.0,73.323,73.323,73.3141,73.323,12585.0
2021-06-29 13:20:00,82.67,82.67,82.66,82.67,16642.0,73.323,73.323,73.3141,73.323,16642.0
2021-06-29 13:25:00,82.67,82.67,82.66,82.67,8624.0,73.323,73.323,73.3141,73.323,8624.0
2021-06-29 13:30:00,82.67,82.67,82.66,82.66,10533.0,73.323,73.323,73.3141,73.3141,10533.0
2021-06-29 13:35:00,82.66,82.67,82.66,82.67,16037.0,73.3141,73.323,73.3141,73.323,16037.0
2021-06-29 13:40:00,82.67,82.67,82.66,82.67,44458.0,73.323,73.323,73.3141,73.323,44458.0
2021-06-29 13:45:00,82.67,82.67,82.66,82.67,21175.0,73.323,73.323,73.3141,73.323,21175.0
2021-06-29 13:50:00,82.67,82.67,82.66,82.67,14182.0,73.323,73.323,73.3141,73.323,14182.0
2021-06-29 13:55:00,82.67,82.67,82.66,82.66,16344.0,73.323,73.323,73.3141,73.3141,16344.0
2021-06-29 14:00:00,82.67,82.67,82.66,82.67,21134.0,73.323,73.323,73.3141,73.323,21134.0
2021-06-29 14:05:00,82.67,82.67,82.66,82.67,7967.0,73.323,73.323,73.3141,73.323,7967.0
2021-06-29 14:10:00,82.66,82.67,82.66,82.67,28640.0,73.3141,73.323,73.3141,73.323,28640.0
2021-06-29 14:15:00,82.67,82.67,82.66,82.67,20477.0,73.323,73.323,73.3141,73.323,20477.0
2021-06-29 14:20:00,82.66,82.67,82.66,82.67,25229.0,73.3141,73.323,73.3141,73.323,25229.0
2021-06-29 14:25:00,82.67,82.67,82.66,82.67,11340.0,73.323,73.323,73.3141,73.323,11340.0
2021-06-29 14:30:00,82.67,82.67,82.66,82.67,31949.0,73.323,73.323,73.3141,73.323,31949.0
2021-06-29 14:35:00,82.66,82.67,82.66,82.66,20284.0,73.3141,73.323,73.3141,73.3141,20284.0
2021-06-29 14:40:00,82.67,82.67,82.66,82.67,12145.0,73.323,73.323,73.3141,73.323,12145.0
2021-06-29 14:45:00,82.67,82.67,82.66,82.67,11731.0,73.323,73.323,73.3141,73.323,11731.0
2021-06-29 14:50:00,82.67,82.67,82.66,82.67,11729.0,73.323,73.323,73.3141,73.323,11729.0
2021-06-29 14:55:00,82.67,82.67,82.66,82.67,14376.0,73.323,73.323,73.3141,73.323,14376.0
2021-06-29 15:00:00,82.67,82.67,82.66,82.67,15107.0,73.323,73.323,73.3141,73.323,15107.0
2021-06-29 15:05:00,82.67,82.67,82.66,82.67,28031.0,73.323,73.323,73.3141,73.323,28031.0
2021-06-29 15:10:00,82.67,82.67,82.66,82.67,9720.0,73.323,73.323,73.3141,73.323,9720.0
2021-06-29 15:15:00,82.67,82.67,82.66,82.67,42036.0,73.323,73.323,73.3141,73.323,42036.0
2021-06-29 15:20:00,82.67,82.67,82.66,82.67,4094.0,73.323,73.323,73.3141,73.323,4094.0
2021-06-29 15:25:00,82.67,82.67,82.66,82.67,129543.0,73.323,73.323,73.3141,73.323,129543.0
2021-06-29 15:30:00,82.67,82.67,82.66,82.67,9284.0,73.323,73.323,73.3141,73.323,9284.0
2021-06-29 15:35:00,82.67,82.67,82.66,82.67,26928.0,73.323,73.323,73.3141,73.323,26928.0
2021-06-29 15:40:00,82.67,82.67,82.66,82.67,46659.0,73.323,73.323,73.3141,73.323,46659.0
2021-06-29 15:45:00,82.67,82.67,82.66,82.67,74610.0,73.323,73.323,73.3141,73.323,74610.0
2021-06-29 15:50:00,82.67,82.67,82.66,82.67,26821.0,73.323,73.323,73.3141,73.323,26821.0
2021-06-29 15:55:00,82.67,82.68,82.66,82.67,80407.0,73.323,73.3318,73.3141,73.323,80407.0
2021-06-30 09:30:00,82.69,82.7,82.68,82.69,57555.0,73.3407,73.3496,73.3318,73.3407,57555.0
2021-06-30 09:35:00,82.69,82.7,82.68,82.69,19542.0,73.3407,73.3496,73.3318,73.3407,19542.0
2021-06-30 09:40:00,82.68,82.69,82.68,82.69,8850.0,73.3318,73.3407,73.3318,73.3407,8850.0
2021-06-30 09:45:00,82.68,82.69,82.68,82.69,14224.0,73.3318,73.3407,73.3318,73.3407,14224.0
2021-06-30 09:50:00,82.69,82.69,82.68,82.68,18714.0,73.3407,73.3407,73.3318,73.3318,18714.0
2021-06-30 09:55:00,82.68,82.68,82.67,82.68,19713.0,73.3318,73.3318,73.323,73.3318,19713.0
2021-06-30 10:00:00,82.67,82.68,82.67,82.67,14109.0,73.323,73.3318,73.323,73.323,14109.0
2021-06-30 10:05:00,82.67,82.68,82.67,82.67,15444.0,73.323,73.3318,73.323,73.323,15444.0
2021-06-30 10:10:00,82.67,82.68,82.67,82.67,16039.0,73.323,73.3318,73.323,73.323,16039.0
2021-06-30 10:15:00,82.67,82.69,82.67,82.69,162703.0,73.323,73.3407,73.323,73.3407,162703.0
2021-06-30 10:20:00,82.68,82.69,82.68,82.68,18939.0,73.3318,73.3407,73.3318,73.3318,18939.0
2021-06-30 10:25:00,82.68,82.69,82.68,82.68,22354.0,73.3318,73.3407,73.3318,73.3318,22354.0
2021-06-30 10:30:00,82.69,82.69,82.68,82.68,25334.0,73.3407,73.3407,73.3318,73.3318,25334.0
2021-06-30 10:35:00,82.69,82.69,82.68,82.68,10353.0,73.3407,73.3407,73.3318,73.3318,10353.0
2021-06-30 10:40:00,82.68,82.69,82.68,82.68,51383.0,73.3318,73.3407,73.3318,73.3318,51383.0
2021-06-30 10:45:00,82.68,82.69,82.68,82.69,11184.0,73.3318,73.3407,73.3318,73.3407,11184.0
2021-06-30 10:50:00,82.68,82.69,82.68,82.69,51828.0,73.3318,73.3407,73.3318,73.3407,51828.0
2021-06-30 10:55:00,82.68,82.7,82.68,82.7,19730.0,73.3318,73.3496,73.3318,73.3496,19730.0
2021-06-30 11:00:00,82.7,82.7,82.69,82.7,6977.0,73.3496,73.3496,73.3407,73.3496,6977.0
2021-06-30 11:05:00,82.7,82.7,82.69,82.7,5842.0,73.3496,73.3496,73.3407,73.3496,5842.0
2021-06-30 11:10:00,82.7,82.7,82.69,82.7,24313.0,73.3496,73.3496,73.3407,73.3496,24313.0
2021-06-30 11:15:00,82.7,82.7,82.69,82.7,48825.0,73.3496,73.3496,73.3407,73.3496,48825.0
2021-06-30 11:20:00,82.69,82.7,82.69,82.69,14362.0,73.3407,73.3496,73.3407,73.3407,14362.0
2021-06-30 11:25:00,82.7,82.7,82.69,82.69,12204.0,73.3496,73.3496,73.3407,73.3407,12204.0
2021-06-30 11:30:00,82.7,82.7,82.69,82.69,19874.0,73.3496,73.3496,73.3407,73.3407,19874.0
2021-06-30 11:35:00,82.7,82.7,82.69,82.69,8104.0,73.3496,73.3496,73.3407,73.3407,8104.0
2021-06-30 11:40:00,82.7,82.7,82.69,82.69,7154.0,73.3496,73.3496,73.3407,73.3407,7154.0
2021-06-30 11:45:00,82.7,82.7,82.68,82.69,22000.0,73.3496,73.3496,73.3318,73.3407,22000.0
2021-06-30 11:50:00,82.69,82.69,82.68,82.69,52429.0,73.3407,73.3407,73.3318,73.3407,52429.0
2021-06-30 11:55:00,82.69,82.69,82.68,82.69,26578.0,73.3407,73.3407,73.3318,73.3407,26578.0
2021-06-30 12:00:00,82.69,82.7,82.68,82.7,39555.0,73.3407,73.3496,73.3318,73.3496,39555.0
2021-06-30 12:05:00,82.7,82.7,82.69,82.69,10847.0,73.3496,73.3496,73.3407,73.3407,10847.0
2021-06-30 12:10:00,82.7,82.7,82.69,82.69,12035.0,73.3496,73.3496,73.3407,73.3407,12035.0
2021-06-30 12:15:00,82.69,82.7,82.69,82.69,11637.0,73.3407,73.3496,73.3407,73.3407,11637.0
2021-06-30 12:20:00,82.69,82.7,82.69,82.69,31060.0,73.3407,73.3496,73.3407,73.3407,31060.0
2021-06-30 12:25:00,82.7,82.7,82.69,82.7,19324.0,73.3496,73.3496,73.3407,73.3496,19324.0
2021-06-30 12:30:00,82.69,82.7,82.69,82.69,21017.0,73.3407,73.3496,73.3407,73.3407,21017.0
2021-06-30 12:35:00,82.7,82.7,82.69,82.69,7052.0,73.3496,73.3496,73.3407,73.3407,7052.0
2021-06-30 12:40:00,82.69,82.7,82.69,82.69,10596.0,73.3407,73.3496,73.3407,73.3407,10596.0
2021-06-30 12:45:00,82.69,82.7,82.69,82.69,9110.0,73.3407,73.3496,73.3407,73.3407,9110.0
2021-06-30 12:50:00,82.7,82.7,82.69,82.69,9561.0,73.3496,73.3496,73.3407,73.3407,9561.0
2021-06-30 12:55:00,82.69,82.7,82.69,82.69,23792.0,73.3407,73.3496,73.3407,73.3407,23792.0
2021-06-30 13:00:00,82.7,82.7,82.69,82.7,8192.0,73.3496,73.3496,73.3407,73.3496,8192.0
2021-06-30 13:05:00,82.69,82.7,82.69,82.69,22488.0,73.3407,73.3496,73.3407,73.3407,22488.0
2021-06-30 13:10:00,82.7,82.7,82.69,82.7,8189.0,73.3496,73.3496,73.3407,73.3496,8189.0
2021-06-30 13:15:00,82.69,82.7,82.68,82.68,23201.0,73.3407,73.3496,73.3318,73.3318,23201.0
2021-06-30 13:20:00,82.69,82.69,82.68,82.69,14188.0,73.3407,73.3407,73.3318,73.3407,14188.0
2021-06-30 13:25:00,82.69,82.69,82.68,82.68,17988.0,73.3407,73.3407,73.3318,73.3318,17988.0
2021-06-30 13:30:00,82.69,82.69,82.68,82.69,106564.0,73.3407,73.3407,73.3318,73.3407,106564.0
2021-06-30 13:35:00,82.69,82.69,82.68,82.68,18375.0,73.3407,73.3407,73.3318,73.3318,18375.0
2021-06-30 13:40:00,82.68,82.69,82.68,82.69,22032.0,73.3318,73.3407,73.3318,73.3407,22032.0
2021-06-30 13:45:00,82.69,82.69,82.68,82.69,17808.0,73.3407,73.3407,73.3318,73.3407,17808.0
2021-06-30 13:50:00,82.68,82.69,82.68,82.69,34273.0,73.3318,73.3407,73.3318,73.3407,34273.0
2021-06-30 13:55:00,82.69,82.69,82.68,82.69,33949.0,73.3407,73.3407,73.3318,73.3407,33949.0
2021-06-30 14:00:00,82.69,82.69,82.68,82.69,54556.0,73.3407,73.3407,73.3318,73.3407,54556.0
2021-06-30 14:05:00,82.69,82.69,82.68,82.69,20711.0,73.3407,73.3407,73.3318,73.3407,20711.0
2021-06-30 14:10:00,82.69,82.69,82.68,82.69,22442.0,73.3407,73.3407,73.3318,73.3407,22442.0
2021-06-30 14:15:00,82.69,82.69,82.68,82.69,12028.0,73.3407,73.3407,73.3318,73.3407,12028.0
2021-06-30 14:20:00,82.69,82.69,82.68,82.69,29004.0,73.3407,73.3407,73.3318,73.3407,29004.0
2021-06-30 14:25:00,82.69,82.69,82.68,82.69,27223.0,73.3407,73.3407,73.3318,73.3407,27223.0
2021-06-30 14:30:00,82.68,82.69,82.68,82.69,21448.0,73.3318,73.3407,73.3318,73.3407,21448.0
2021-06-30 14:35:00,82.69,82.69,82.68,82.69,11474.0,73.3407,73.3407,73.3318,73.3407,11474.0
2021-06-30 14:40:00,82.69,82.69,82.68,82.69,13108.0,73.3407,73.3407,73.3318,73.3407,13108.0
2021-06-30 14:45:00,82.69,82.69,82.68,82.69,19690.0,73.3407,73.3407,73.3318,73.3407,19690.0
2021-06-30 14:50:00,82.69,82.69,82.68,82.69,12838.0,73.3407,73.3407,73.3318,73.3407,12838.0
2021-06-30 14:55:00,82.69,82.69,82.68,82.69,10290.0,73.3407,73.3407,73.3318,73.3407,10290.0
2021-06-30 15:00:00,82.69,82.69,82.68,82.69,7463.0,73.3407,73.3407,73.3318,73.3407,7463.0
2021-06-30 15:05:00,82.69,82.69,82.68,82.69,18673.0,73.3407,73.3407,73.3318,73.3407,18673.0
2021-06-30 15:10:00,82.69,82.69,82.68,82.68,57165.0,73.3407,73.3407,73.3318,73.3318,57165.0
2021-06-30 15:15:00,82.69,82.69,82.68,82.69,19237.0,73.3407,73.3407,73.3318,73.3407,19237.0
2021-06-30 15:20:00,82.69,82.69,82.68,82.69,23728.0,73.3407,73.3407,73.3318,73.3407,23728.0
2021-06-30 15:25:00,82.69,82.7,82.69,82.7,235117.0,73.3407,73.3496,73.3407,73.3496,235117.0
2021-06-30 15:30:00,82.7,82.7,82.69,82.7,31842.0,73.3496,73.3496,73.3407,73.3496,31842.0
2021-06-30 15:35:00,82.7,82.71,82.69,82.7,33858.0,73.3496,73.3584,73.3407,73.3496,33858.0
2021-06-30 15:40:00,82.71,82.71,82.7,82.71,55070.0,73.3584,73.3584,73.3496,73.3584,55070.0
2021-06-30 15:45:00,82.7,82.71,82.7,82.7,74032.0,73.3496,73.3584,73.3496,73.3496,74032.0
2021-06-30 15:50:00,82.71,82.71,82.7,82.7,91274.0,73.3584,73.3584,73.3496,73.3496,91274.0
2021-06-30 15:55:00,82.7,82.71,82.7,82.7,61651.0,73.3496,73.3584,73.3496,73.3496,61651.0
2021-07-01 09:30:00,82.6,82.6,82.59,82.59,49002.0,73.3524,73.3524,73.3435,73.3435,49002.0
2021-07-01 09:35:00,82.6,82.6,82.59,82.59,10012.0,73.3524,73.3524,73.3435,73.3435,10012.0
2021-07-01 09:40:00,82.6,82.6,82.59,82.59,8130.0,73.3524,73.3524,73.3435,73.3435,8130.0
2021-07-01 09:45:00,82.59,82.6,82.59,82.6,13321.0,73.3435,73.3524,73.3435,73.3524,13321.0
2021-07-01 09:50:00,82.6,82.61,82.6,82.6,17108.0,73.3524,73.3613,73.3524,73.3524,17108.0
2021-07-01 09:55:00,82.61,82.61,82.6,82.6,21160.0,73.3613,73.3613,73.3524,73.3524,21160.0
2021-07-01 10:00:00,82.6,82.6,82.59,82.59,15553.0,73.3524,73.3524,73.3435,73.3435,15553.0
2021-07-01 10:05:00,82.6,82.6,82.59,82.59,19036.0,73.3524,73.3524,73.3435,73.3435,19036.0
2021-07-01 10:10:00,82.6,82.6,82.59,82.59,17255.0,73.3524,73.3524,73.3435,73.3435,17255.0
2021-07-01 10:15:00,82.59,82.59,82.57,82.58,17660.0,73.3435,73.3435,73.3257,73.3346,17660.0
2021-07-01 10:20:00,82.58,82.58,82.57,82.58,8961.0,73.3346,73.3346,73.3257,73.3346,8961.0
2021-07-01 10:25:00,82.58,82.58,82.57,82.58,15609.0,73.3346,73.3346,73.3257,73.3346,15609.0
2021-07-01 10:30:00,82.57,82.58,82.57,82.57,18134.0,73.3257,73.3346,73.3257,73.3257,18134.0
2021-07-01 10:35:00,82.57,82.58,82.55,82.56,37908.0,73.3257,73.3346,73.308,73.3168,37908.0
2021-07-01 10:40:00,82.56,82.56,82.55,82.55,41030.0,73.3168,73.3168,73.308,73.308,41030.0
2021-07-01 10:45:00,82.56,82.56,82.55,82.56,16907.0,73.3168,73.3168,73.308,73.3168,16907.0
2021-07-01 10:50:00,82.56,82.56,82.55,82.56,11413.0,73.3168,73.3168,73.308,73.3168,11413.0
2021-07-01 10:55:00,82.56,82.56,82.55,82.56,12778.0,73.3168,73.3168,73.308,73.3168,12778.0
2021-07-01 11:00:00,82.56,82.56,82.55,82.56,23754.0,73.3168,73.3168,73.308,73.3168,23754.0
2021-07-01 11:05:00,82.56,82.56,82.55,82.55,12868.0,73.3168,73.3168,73.308,73.308,12868.0
2021-07-01 11:10:00,82.56,82.56,82.55,82.56,13299.0,73.3168,73.3168,73.308,73.3168,13299.0
2021-07-01 11:15:00,82.56,82.56,82.55,82.56,21127.0,73.3168,73.3168,73.308,73.3168,21127.0
2021-07-01 11:20:00,82.55,82.55,82.54,82.54,22462.0,73.308,73.308,73.2991,73.2991,22462.0
2021-07-01 11:25:00,82.55,82.55,82.54,82.55,17341.0,73.308,73.308,73.2991,73.308,17341.0
2021-07-01 11:30:00,82.55,82.55,82.53,82.53,27122.0,73.308,73.308,73.2902,73.2902,27122.0
2021-07-01 11:35:00,82.54,82.54,82.53,82.54,10360.0,73.2991,73.2991,73.2902,73.2991,10360.0
2021-07-01 11:40:00,82.54,82.55,82.53,82.55,15804.0,73.2991,73.308,73.2902,73.308,15804.0
2021-07-01 11:45:00,82.54,82.56,82.54,82.56,30813.0,73.2991,73.3168,73.2991,73.3168,30813.0
2021-07-01 11:50:00,82.56,82.56,82.55,82.55,5721.0,73.3168,73.3168,73.308,73.308,5721.0
2021-07-01 11:55:00,82.56,82.56,82.55,82.55,9234.0,73.3168,73.3168,73.308,73.308,9234.0
2021-07-01 12:00:00,82.55,82.56,82.55,82.55,12338.0,73.308,73.3168,73.308,73.308,12338.0
2021-07-01 12:05:00,82.56,82.56,82.55,82.55,7537.0,73.3168,73.3168,73.308,73.308,7537.0
2021-07-01 12:10:00,82.56,82.56,82.55,82.55,9063.0,73.3168,73.3168,73.308,73.308,9063.0
2021-07-01 12:15:00,82.56,82.56,82.55,82.56,12264.0,73.3168,73.3168,73.308,73.3168,12264.0
2021-07-01 12:20:00,82.55,82.56,82.55,82.56,2409.0,73.308,73.3168,73.308,73.3168,2409.0
2021-07-01 12:25:00,82.55,82.56,82.55,82.56,8591.0,73.308,73.3168,73.308,73.3168,8591.0
2021-07-01 12:30:00,82.55,82.56,82.55,82.55,10756.0,73.308,73.3168,73.308,73.308,10756.0
2021-07-01 12:35:00,82.55,82.56,82.55,82.56,7020.0,73.308,73.3168,73.308,73.3168,7020.0
2021-07-01 12:40:00,82.55,82.56,82.55,82.56,8818.0,73.308,73.3168,73.308,73.3168,8818.0
2021-07-01 12:45:00,82.55,82.56,82.55,82.56,15934.0,73.308,73.3168,73.308,73.3168,15934.0
2021-07-01 12:50:00,82.56,82.56,82.55,82.55,7896.0,73.3168,73.3168,73.308,73.308,7896.0
2021-07-01 12:55:00,82.56,82.56,82.55,82.56,5481.0,73.3168,73.3168,73.308,73.3168,5481.0
2021-07-01 13:00:00,82.55,82.56,82.55,82.56,3980.0,73.308,73.3168,73.308,73.3168,3980.0
2021-07-01 13:05:00,82.55,82.56,82.55,82.55,15290.0,73.308,73.3168,73.308,73.308,15290.0
2021-07-01 13:10:00,82.56,82.56,82.55,82.55,8291.0,73.3168,73.3168,73.308,73.308,8291.0
2021-07-01 13:15:00,82.55,82.56,82.55,82.56,5332.0,73.308,73.3168,73.308,73.3168,5332.0
2021-07-01 13:20:00,82.55,82.56,82.55,82.56,11218.0,73.308,73.3168,73.308,73.3168,11218.0
2021-07-01 13:25:00,82.56,82.56,82.55,82.56,5001.0,73.3168,73.3168,73.308,73.3168,5001.0
2021-07-01 13:30:00,82.56,82.56,82.55,82.55,28250.0,73.3168,73.3168,73.308,73.308,28250.0
2021-07-01 13:35:00,82.56,82.57,82.55,82.57,12897.0,73.3168,73.3257,73.308,73.3257,12897.0
2021-07-01 13:40:00,82.56,82.57,82.56,82.56,9238.0,73.3168,73.3257,73.3168,73.3168,9238.0
2021-07-01 13:45:00,82.56,82.57,82.56,82.56,42948.0,73.3168,73.3257,73.3168,73.3168,42948.0
2021-07-01 13:50:00,82.56,82.57,82.56,82.56,12611.0,73.3168,73.3257,73.3168,73.3168,12611.0
2021-07-01 13:55:00,82.56,82.57,82.56,82.56,17813.0,73.3168,73.3257,73.3168,73.3168,17813.0
2021-07-01 14:00:00,82.57,82.57,82.56,82.56,12549.0,73.3257,73.3257,73.3168,73.3168,12549.0
2021-07-01 14:05:00,82.56,82.57,82.56,82.56,13163.0,73.3168,73.3257,73.3168,73.3168,13163.0
2021-07-01 14:10:00,82.56,82.57,82.56,82.56,21107.0,73.3168,73.3257,73.3168,73.3168,21107.0
2021-07-01 14:15:00,82.57,82.57,82.56,82.56,12077.0,73.3257,73.3257,73.3168,73.3168,12077.0
2021-07-01 14:20:00,82.56,82.57,82.56,82.56,43573.0,73.3168,73.3257,73.3168,73.3168,43573.0
2021-07-01 14:25:00,82.57,82.57,82.56,82.56,51061.0,73.3257,73.3257,73.3168,73.3168,51061.0
2021-07-01 14:30:00,82.57,82.57,82.56,82.57,13292.0,73.3257,73.3257,73.3168,73.3257,13292.0
2021-07-01 14:35:00,82.56,82.57,82.56,82.57,16883.0,73.3168,73.3257,73.3168,73.3257,16883.0
2021-07-01 14:40:00,82.56,82.57,82.56,82.56,43493.0,73.3168,73.3257,73.3168,73.3168,43493.0
2021-07-01 14:45:00,82.56,82.57,82.56,82.56,10196.0,73.3168,73.3257,73.3168,73.3168,10196.0
2021-07-01 14:50:00,82.57,82.57,82.56,82.56,32274.0,73.3257,73.3257,73.3168,73.3168,32274.0
2021-07-01 14:55:00,82.56,82.57,82.56,82.56,28836.0,73.3168,73.3257,73.3168,73.3168,28836.0
2021-07-01 15:00:00,82.56,82.57,82.56,82.56,99760.0,73.3168,73.3257,73.3168,73.3168,99760.0
2021-07-01 15:05:00,82.56,82.57,82.56,82.56,14823.0,73.3168,73.3257,73.3168,73.3168,14823.0
2021-07-01 15:10:00,82.57,82.57,82.56,82.56,29075.0,73.3257,73.3257,73.3168,73.3168,29075.0
2021-07-01 15:15:00,82.56,82.57,82.56,82.56,24225.0,73.3168,73.3257,73.3168,73.3168,24225.0
2021-07-01 15:20:00,82.56,82.57,82.56,82.56,23307.0,73.3168,73.3257,73.3168,73.3168,23307.0
2021-07-01 15:25:00,82.56,82.57,82.56,82.56,15247.0,73.3168,73.3257,73.3168,73.3168,15247.0
2021-07-01 15:30:00,82.56,82.58,82.56,82.58,514025.0,73.3168,73.3346,73.3168,73.3346,514025.0
2021-07-01 15:35:00,82.58,82.58,82.57,82.58,18302.0,73.3346,73.3346,73.3257,73.3346,18302.0
2021-07-01 15:40:00,82.57,82.58,82.57,82.58,19342.0,73.3257,73.3346,73.3257,73.3346,19342.0
2021-07-01 15:45:00,82.57,82.58,82.56,82.56,188346.0,73.3257,73.3346,73.3168,73.3168,188346.0
2021-07-01 15:50:00,82.56,82.57,82.56,82.56,50001.0,73.3168,73.3257,73.3168,73.3168,50001.0
2021-07-01 15:55:00,82.56,82.57,82.56,82.56,108992.0,73.3168,73.3257,73.3168,73.3168,108992.0
2021-07-02 09:30:00,82.59,82.6,82.58,82.58,63306.0,73.3435,73.3524,73.3346,73.3346,63306.0
2021-07-02 09:35:00,82.58,82.59,82.58,82.59,15196.0,73.3346,73.3435,73.3346,73.3435,15196.0
2021-07-02 09:40:00,82.59,82.59,82.58,82.59,16756.0,73.3435,73.3435,73.3346,73.3435,16756.0
2021-07-02 09:45:00,82.58,82.6,82.58,82.59,15158.0,73.3346,73.3524,73.3346,73.3435,15158.0
2021-07-02 09:50:00,82.59,82.6,82.57,82.58,20535.0,73.3435,73.3524,73.3257,73.3346,20535.0
2021-07-02 09:55:00,82.58,82.59,82.58,82.59,10090.0,73.3346,73.3435,73.3346,73.3435,10090.0
2021-07-02 10:00:00,82.59,82.6,82.58,82.59,16455.0,73.3435,73.3524,73.3346,73.3435,16455.0
2021-07-02 10:05:00,82.59,82.6,82.59,82.59,14705.0,73.3435,73.3524,73.3435,73.3435,14705.0
2021-07-02 10:10:00,82.6,82.6,82.59,82.59,13496.0,73.3524,73.3524,73.3435,73.3435,13496.0
2021-07-02 10:15:00,82.59,82.6,82.59,82.59,16268.0,73.3435,73.3524,73.3435,73.3435,16268.0
2021-07-02 10:20:00,82.59,82.6,82.59,82.6,10645.0,73.3435,73.3524,73.3435,73.3524,10645.0
2021-07-02 10:25:00,82.59,82.6,82.59,82.6,14982.0,73.3435,73.3524,73.3435,73.3524,14982.0
2021-07-02 10:30:00,82.59,82.6,82.59,82.59,17170.0,73.3435,73.3524,73.3435,73.3435,17170.0
2021-07-02 10:35:00,82.6,82.6,82.59,82.6,15817.0,73.3524,73.3524,73.3435,73.3524,15817.0
2021-07-02 10:40:00,82.59,82.6,82.59,82.59,20946.0,73.3435,73.3524,73.3435,73.3435,20946.0
2021-07-02 10:45:00,82.6,82.6,82.59,82.6,28891.0,73.3524,73.3524,73.3435,73.3524,28891.0
2021-07-02 10:50:00,82.59,82.6,82.59,82.6,20635.0,73.3435,73.3524,73.3435,73.3524,20635.0
2021-07-02 10:55:00,82.6,82.6,82.59,82.6,13867.0,73.3524,73.3524,73.3435,73.3524,13867.0
2021-07-02 11:00:00,82.59,82.6,82.59,82.59,25490.0,73.3435,73.3524,73.3435,73.3435,25490.0
2021-07-02 11:05:00,82.59,82.6,82.59,82.59,15673.0,73.3435,73.3524,73.3435,73.3435,15673.0
2021-07-02 11:10:00,82.59,82.6,82.59,82.59,14410.0,73.3435,73.3524,73.3435,73.3435,14410.0
2021-07-02 11:15:00,82.59,82.6,82.59,82.59,23424.0,73.3435,73.3524,73.3435,73.3435,23424.0
2021-07-02 11:20:00,82.59,82.6,82.59,82.59,17393.0,73.3435,73.3524,73.3435,73.3435,17393.0
2021-07-02 11:25:00,82.6,82.6,82.58,82.59,21440.0,73.3524,73.3524,73.3346,73.3435,21440.0
2021-07-02 11:30:00,82.59,82.59,82.58,82.59,20448.0,73.3435,73.3435,73.3346,73.3435,20448.0
2021-07-02 11:35:00,82.58,82.59,82.58,82.59,22084.0,73.3346,73.3435,73.3346,73.3435,22084.0
2021-07-02 11:40:00,82.58,82.59,82.58,82.59,14447.0,73.3346,73.3435,73.3346,73.3435,14447.0
2021-07-02 11:45:00,82.59,82.59,82.58,82.59,59690.0,73.3435,73.3435,73.3346,73.3435,59690.0
2021-07-02 11:50:00,82.58,82.59,82.58,82.59,23022.0,73.3346,73.3435,73.3346,73.3435,23022.0
2021-07-02 11:55:00,82.58,82.59,82.58,82.59,21470.0,73.3346,73.3435,73.3346,73.3435,21470.0
2021-07-02 12:00:00,82.59,82.59,82.58,82.59,9013.0,73.3435,73.3435,73.3346,73.3435,9013.0
2021-07-02 12:05:00,82.59,82.59,82.58,82.59,18739.0,73.3435,73.3435,73.3346,73.3435,18739.0
2021-07-02 12:10:00,82.59,82.59,82.58,82.59,7944.0,73.3435,73.3435,73.3346,73.3435,7944.0
2021-07-02 12:15:00,82.59,82.59,82.58,82.59,8334.0,73.3435,73.3435,73.3346,73.3435,8334.0
2021-07-02 12:20:00,82.58,82.6,82.58,82.59,67067.0,73.3346,73.3524,73.3346,73.3435,67067.0
2021-07-02 12:25:00,82.6,82.6,82.59,82.59,13277.0,73.3524,73.3524,73.3435,73.3435,13277.0
2021-07-02 12:30:00,82.59,82.6,82.59,82.6,16931.0,73.3435,73.3524,73.3435,73.3524,16931.0
2021-07-02 12:35:00,82.6,82.6,82.59,82.6,10299.0,73.3524,73.3524,73.3435,73.3524,10299.0
2021-07-02 12:40:00,82.6,82.6,82.59,82.6,17370.0,73.3524,73.3524,73.3435,73.3524,17370.0
2021-07-02 12:45:00,82.59,82.61,82.59,82.6,44278.0,73.3435,73.3613,73.3435,73.3524,44278.0
2021-07-02 12:50:00,82.61,82.61,82.6,82.6,11495.0,73.3613,73.3613,73.3524,73.3524,11495.0
2021-07-02 12:55:00,82.61,82.61,82.6,82.61,7928.0,73.3613,73.3613,73.3524,73.3613,7928.0
2021-07-02 13:00:00,82.61,82.62,82.6,82.62,10733.0,73.3613,73.3701,73.3524,73.3701,10733.0
2021-07-02 13:05:00,82.62,82.62,82.61,82.62,3610.0,73.3701,73.3701,73.3613,73.3701,3610.0
2021-07-02 13:10:00,82.62,82.62,82.61,82.62,2766.0,73.3701,73.3701,73.3613,73.3701,2766.0
2021-07-02 13:15:00,82.61,82.62,82.61,82.62,5053.0,73.3613,73.3701,73.3613,73.3701,5053.0
2021-07-02 13:20:00,82.61,82.62,82.61,82.62,4567.0,73.3613,73.3701,73.3613,73.3701,4567.0
2021-07-02 13:25:00,82.62,82.62,82.61,82.62,15130.0,73.3701,73.3701,73.3613,73.3701,15130.0
2021-07-02 13:30:00,82.62,82.62,82.61,82.62,13969.0,73.3701,73.3701,73.3613,73.3701,13969.0
2021-07-02 13:35:00,82.62,82.62,82.61,82.62,14310.0,73.3701,73.3701,73.3613,73.3701,14310.0
2021-07-02 13:40:00,82.62,82.63,82.61,82.63,27104.0,73.3701,73.379,73.3613,73.379,27104.0
2021-07-02 13:45:00,82.63,82.63,82.62,82.62,38598.0,73.379,73.379,73.3701,73.3701,38598.0
2021-07-02 13:50:00,82.63,82.63,82.62,82.63,41331.0,73.379,73.379,73.3701,73.379,41331.0
2021-07-02 13:55:00,82.63,82.63,82.62,82.62,22185.0,73.379,73.379,73.3701,73.3701,22185.0
2021-07-02 14:00:00,82.62,82.63,82.62,82.62,29905.0,73.3701,73.379,73.3701,73.3701,29905.0
2021-07-02 14:05:00,82.62,82.63,82.62,82.62,23315.0,73.3701,73.379,73.3701,73.3701,23315.0
2021-07-02 14:10:00,82.62,82.63,82.62,82.62,21008.0,73.3701,73.379,73.3701,73.3701,21008.0
2021-07-02 14:15:00,82.62,82.63,82.62,82.63,11045.0,73.3701,73.379,73.3701,73.379,11045.0
2021-07-02 14:20:00,82.63,82.63,82.62,82.63,14066.0,73.379,73.379,73.3701,73.379,14066.0
2021-07-02 14:25:00,82.63,82.63,82.62,82.63,24821.0,73.379,73.379,73.3701,73.379,24821.0
2021-07-02 14:30:00,82.63,82.63,82.62,82.62,15950.0,73.379,73.379,73.3701,73.3701,15950.0
2021-07-02 14:35:00,82.62,82.63,82.62,82.63,10445.0,73.3701,73.379,73.3701,73.379,10445.0
2021-07-02 14:40:00,82.63,82.63,82.62,82.62,2896.0,73.379,73.379,73.3701,73.3701,2896.0
2021-07-02 14:45:00,82.62,82.63,82.62,82.62,17108.0,73.3701,73.379,73.3701,73.3701,17108.0
2021-07-02 14:50:00,82.62,82.63,82.62,82.62,26929.0,73.3701,73.379,73.3701,73.3701,26929.0
2021-07-02 14:55:00,82.62,82.63,82.61,82.61,29388.0,73.3701,73.379,73.3613,73.3613,29388.0
2021-07-02 15:00:00,82.62,82.62,82.61,82.62,20067.0,73.3701,73.3701,73.3613,73.3701,20067.0
2021-07-02 15:05:00,82.61,82.62,82.61,82.61,27194.0,73.3613,73.3701,73.3613,73.3613,27194.0
2021-07-02 15:10:00,82.61,82.62,82.61,82.61,17056.0,73.3613,73.3701,73.3613,73.3613,17056.0
2021-07-02 15:15:00,82.62,82.62,82.61,82.61,24951.0,73.3701,73.3701,73.3613,73.3613,24951.0
2021-07-02 15:20:00,82.62,82.62,82.61,82.61,16248.0,73.3701,73.3701,73.3613,73.3613,16248.0
2021-07-02 15:25:00,82.62,82.62,82.61,82.62,27343.0,73.3701,73.3701,73.3613,73.3701,27343.0
2021-07-02 15:30:00,82.62,82.62,82.61,82.62,22859.0,73.3701,73.3701,73.3613,73.3701,22859.0
2021-07-02 15:35:00,82.62,82.62,82.61,82.61,45594.0,73.3701,73.3701,73.3613,73.3613,45594.0
2021-07-02 15:40:00,82.61,82.62,82.61,82.61,37352.0,73.3613,73.3701,73.3613,73.3613,37352.0
2021-07-02 15:45:00,82.61,82.62,82.61,82.61,32567.0,73.3613,73.3701,73.3613,73.3613,32567.0
2021-07-02 15:50:00,82.61,82.62,82.61,82.61,36672.0,73.3613,73.3701,73.3613,73.3613,36672.0
2021-07-02 15:55:00,82.62,82.62,82.6,82.6,103412.0,73.3701,73.3701,73.3524,73.3524,103412.0
2021-07-06 09:30:00,82.63,82.65,82.62,82.64,54394.0,73.379,73.3968,73.3701,73.3879,54394.0
2021-07-06 09:35:00,82.64,82.65,82.63,82.64,21820.0,73.3879,73.3968,73.379,73.3879,21820.0
2021-07-06 09:40:00,82.64,82.65,82.63,82.65,59899.0,73.3879,73.3968,73.379,73.3968,59899.0
2021-07-06 09:45:00,82.65,82.66,82.64,82.66,9686.0,73.3968,73.4057,73.3879,73.4057,9686.0
2021-07-06 09:50:00,82.66,82.68,82.65,82.68,30007.0,73.4057,73.4234,73.3968,73.4234,30007.0
2021-07-06 09:55:00,82.67,82.68,82.66,82.67,10353.0,73.4145,73.4234,73.4057,73.4145,10353.0
2021-07-06 10:00:00,82.67,82.68,82.66,82.67,58543.0,73.4145,73.4234,73.4057,73.4145,58543.0
2021-07-06 10:05:00,82.68,82.7,82.68,82.7,17133.0,73.4234,73.4412,73.4234,73.4412,17133.0
2021-07-06 10:10:00,82.7,82.7,82.69,82.69,2660.0,73.4412,73.4412,73.4323,73.4323,2660.0
2021-07-06 10:15:00,82.7,82.73,82.69,82.71,41453.0,73.4412,73.4678,73.4323,73.4501,41453.0
2021-07-06 10:20:00,82.7,82.72,82.7,82.71,35584.0,73.4412,73.4589,73.4412,73.4501,35584.0
2021-07-06 10:25:00,82.7,82.72,82.68,82.7,20757.0,73.4412,73.4589,73.4234,73.4412,20757.0
2021-07-06 10:30:00,82.7,82.7,82.69,82.69,16915.0,73.4412,73.4412,73.4323,73.4323,16915.0
2021-07-06 10:35:00,82.7,82.7,82.69,82.69,29032.0,73.4412,73.4412,73.4323,73.4323,29032.0
2021-07-06 10:40:00,82.69,82.7,82.69,82.7,25568.0,73.4323,73.4412,73.4323,73.4412,25568.0
2021-07-06 10:45:00,82.7,82.7,82.69,82.7,27280.0,73.4412,73.4412,73.4323,73.4412,27280.0
2021-07-06 10:50:00,82.7,82.7,82.69,82.7,51942.0,73.4412,73.4412,73.4323,73.4412,51942.0
2021-07-06 10:55:00,82.7,82.7,82.69,82.7,22296.0,73.4412,73.4412,73.4323,73.4412,22296.0
2021-07-06 11:00:00,82.7,82.7,82.69,82.69,32029.0,73.4412,73.4412,73.4323,73.4323,32029.0
2021-07-06 11:05:00,82.7,82.7,82.69,82.7,20479.0,73.4412,73.4412,73.4323,73.4412,20479.0
2021-07-06 11:10:00,82.7,82.7,82.69,82.7,63250.0,73.4412,73.4412,73.4323,73.4412,63250.0
2021-07-06 11:15:00,82.7,82.7,82.69,82.7,11853.0,73.4412,73.4412,73.4323,73.4412,11853.0
2021-07-06 11:20:00,82.7,82.7,82.69,82.7,11984.0,73.4412,73.4412,73.4323,73.4412,11984.0
2021-07-06 11:25:00,82.7,82.7,82.69,82.7,11814.0,73.4412,73.4412,73.4323,73.4412,11814.0
2021-07-06 11:30:00,82.7,82.7,82.69,82.7,8355.0,73.4412,73.4412,73.4323,73.4412,8355.0
2021-07-06 11:35:00,82.69,82.7,82.69,82.7,24183.0,73.4323,73.4412,73.4323,73.4412,24183.0
2021-07-06 11:40:00,82.7,82.7,82.69,82.7,45228.0,73.4412,73.4412,73.4323,73.4412,45228.0
2021-07-06 11:45:00,82.7,82.7,82.69,82.7,30406.0,73.4412,73.4412,73.4323,73.4412,30406.0
2021-07-06 11:50:00,82.69,82.7,82.69,82.69,13391.0,73.4323,73.4412,73.4323,73.4323,13391.0
2021-07-06 11:55:00,82.69,82.7,82.69,82.69,13496.0,73.4323,73.4412,73.4323,73.4323,13496.0
2021-07-06 12:00:00,82.7,82.7,82.69,82.69,11712.0,73.4412,73.4412,73.4323,73.4323,11712.0
2021-07-06 12:05:00,82.69,82.7,82.69,82.69,24631.0,73.4323,73.4412,73.4323,73.4323,24631.0
2021-07-06 12:10:00,82.7,82.7,82.69,82.7,35217.0,73.4412,73.4412,73.4323,73.4412,35217.0
2021-07-06 12:15:00,82.7,82.7,82.69,82.7,16089.0,73.4412,73.4412,73.4323,73.4412,16089.0
2021-07-06 12:20:00,82.7,82.7,82.69,82.7,23743.0,73.4412,73.4412,73.4323,73.4412,23743.0
2021-07-06 12:25:00,82.7,82.7,82.69,82.7,14107.0,73.4412,73.4412,73.4323,73.4412,14107.0
2021-07-06 12:30:00,82.7,82.7,82.69,82.7,16254.0,73.4412,73.4412,73.4323,73.4412,16254.0
2021-07-06 12:35:00,82.7,82.7,82.69,82.69,13428.0,73.4412,73.4412,73.4323,73.4323,13428.0
2021-07-06 12:40:00,82.7,82.7,82.69,82.69,31871.0,73.4412,73.4412,73.4323,73.4323,31871.0
2021-07-06 12:45:00,82.69,82.7,82.69,82.69,12838.0,73.4323,73.4412,73.4323,73.4323,12838.0
2021-07-06 12:50:00,82.7,82.7,82.69,82.7,4706.0,73.4412,73.4412,73.4323,73.4412,4706.0
2021-07-06 12:55:00,82.7,82.7,82.69,82.7,10402.0,73.4412,73.4412,73.4323,73.4412,10402.0
2021-07-06 13:00:00,82.7,82.7,82.69,82.7,14085.0,73.4412,73.4412,73.4323,73.4412,14085.0
2021-07-06 13:05:00,82.69,82.7,82.69,82.7,7579.0,73.4323,73.4412,73.4323,73.4412,7579.0
2021-07-06 13:10:00,82.7,82.7,82.69,82.7,8718.0,73.4412,73.4412,73.4323,73.4412,8718.0
2021-07-06 13:15:00,82.69,82.7,82.69,82.69,23577.0,73.4323,73.4412,73.4323,73.4323,23577.0
2021-07-06 13:20:00,82.69,82.7,82.68,82.69,38923.0,73.4323,73.4412,73.4234,73.4323,38923.0
2021-07-06 13:25:00,82.69,82.69,82.68,82.69,11452.0,73.4323,73.4323,73.4234,73.4323,11452.0
2021-07-06 13:30:00,82.69,82.69,82.68,82.69,13140.0,73.4323,73.4323,73.4234,73.4323,13140.0
2021-07-06 13:35:00,82.69,82.69,82.68,82.69,11974.0,73.4323,73.4323,73.4234,73.4323,11974.0
2021-07-06 13:40:00,82.69,82.69,82.68,82.69,21804.0,73.4323,73.4323,73.4234,73.4323,21804.0
2021-07-06 13:45:00,82.69,82.69,82.68,82.69,39779.0,73.4323,73.4323,73.4234,73.4323,39779.0
2021-07-06 13:50:00,82.69,82.69,82.68,82.69,15805.0,73.4323,73.4323,73.4234,73.4323,15805.0
2021-07-06 13:55:00,82.69,82.69,82.68,82.69,23492.0,73.4323,73.4323,73.4234,73.4323,23492.0
2021-07-06 14:00:00,82.69,82.69,82.68,82.69,13640.0,73.4323,73.4323,73.4234,73.4323,13640.0
2021-07-06 14:05:00,82.69,82.69,82.68,82.69,35776.0,73.4323,73.4323,73.4234,73.4323,35776.0
2021-07-06 14:10:00,82.69,82.69,82.68,82.69,19885.0,73.4323,73.4323,73.4234,73.4323,19885.0
2021-07-06 14:15:00,82.69,82.69,82.68,82.69,10814.0,73.4323,73.4323,73.4234,73.4323,10814.0
2021-07-06 14:20:00,82.69,82.69,82.68,82.69,11928.0,73.4323,73.4323,73.4234,73.4323,11928.0
2021-07-06 14:25:00,82.69,82.69,82.68,82.69,13560.0,73.4323,73.4323,73.4234,73.4323,13560.0
2021-07-06 14:30:00,82.69,82.69,82.68,82.69,40259.0,73.4323,73.4323,73.4234,73.4323,40259.0
2021-07-06 14:35:00,82.69,82.69,82.68,82.69,12400.0,73.4323,73.4323,73.4234,73.4323,12400.0
2021-07-06 14:40:00,82.69,82.69,82.68,82.69,25995.0,73.4323,73.4323,73.4234,73.4323,25995.0
2021-07-06 14:45:00,82.68,82.69,82.68,82.69,10856.0,73.4234,73.4323,73.4234,73.4323,10856.0
2021-07-06 14:50:00,82.69,82.69,82.68,82.69,13944.0,73.4323,73.4323,73.4234,73.4323,13944.0
2021-07-06 14:55:00,82.69,82.69,82.68,82.69,25008.0,73.4323,73.4323,73.4234,73.4323,25008.0
2021-07-06 15:00:00,82.69,82.69,82.68,82.68,24550.0,73.4323,73.4323,73.4234,73.4234,24550.0
2021-07-06 15:05:00,82.68,82.69,82.68,82.69,28536.0,73.4234,73.4323,73.4234,73.4323,28536.0
2021-07-06 15:10:00,82.69,82.69,82.68,82.69,37661.0,73.4323,73.4323,73.4234,73.4323,37661.0
2021-07-06 15:15:00,82.69,82.69,82.68,82.69,30213.0,73.4323,73.4323,73.4234,73.4323,30213.0
2021-07-06 15:20:00,82.69,82.69,82.68,82.69,43141.0,73.4323,73.4323,73.4234,73.4323,43141.0
2021-07-06 15:25:00,82.69,82.69,82.68,82.69,15713.0,73.4323,73.4323,73.4234,73.4323,15713.0
2021-07-06 15:30:00,82.69,82.69,82.68,82.68,18467.0,73.4323,73.4323,73.4234,73.4234,18467.0
2021-07-06 15:35:00,82.68,82.69,82.68,82.69,37296.0,73.4234,73.4323,73.4234,73.4323,37296.0
2021-07-06 15:40:00,82.69,82.69,82.68,82.68,34279.0,73.4323,73.4323,73.4234,73.4234,34279.0
2021-07-06 15:45:00,82.69,82.69,82.68,82.69,35308.0,73.4323,73.4323,73.4234,73.4323,35308.0
2021-07-06 15:50:00,82.69,82.69,82.68,82.69,23589.0,73.4323,73.4323,73.4234,73.4323,23589.0
2021-07-06 15:55:00,82.68,82.7,82.68,82.69,80082.0,73.4234,73.4412,73.4234,73.4323,80082.0
2021-07-07 09:30:00,82.67,82.67,82.65,82.66,123211.0,73.4145,73.4145,73.3968,73.4057,123211.0
2021-07-07 09:35:00,82.67,82.69,82.66,82.69,10067.0,73.4145,73.4323,73.4057,73.4323,10067.0
2021-07-07 09:40:00,82.68,82.7,82.68,82.7,29945.0,73.4234,73.4412,73.4234,73.4412,29945.0
2021-07-07 09:45:00,82.7,82.7,82.69,82.7,37942.0,73.4412,73.4412,73.4323,73.4412,37942.0
2021-07-07 09:50:00,82.7,82.7,82.69,82.7,13172.0,73.4412,73.4412,73.4323,73.4412,13172.0
2021-07-07 09:55:00,82.7,82.7,82.69,82.7,19535.0,73.4412,73.4412,73.4323,73.4412,19535.0
2021-07-07 10:00:00,82.7,82.71,82.69,82.7,33760.0,73.4412,73.4501,73.4323,73.4412,33760.0
2021-07-07 10:05:00,82.7,82.71,82.7,82.71,40478.0,73.4412,73.4501,73.4412,73.4501,40478.0
2021-07-07 10:10:00,82.7,82.71,82.7,82.7,14541.0,73.4412,73.4501,73.4412,73.4412,14541.0
2021-07-07 10:15:00,82.7,82.71,82.7,82.71,20677.0,73.4412,73.4501,73.4412,73.4501,20677.0
2021-07-07 10:20:00,82.7,82.72,82.7,82.72,70121.0,73.4412,73.4589,73.4412,73.4589,70121.0
2021-07-07 10:25:00,82.72,82.72,82.71,82.72,42042.0,73.4589,73.4589,73.4501,73.4589,42042.0
2021-07-07 10:30:00,82.71,82.72,82.71,82.71,80490.0,73.4501,73.4589,73.4501,73.4501,80490.0
2021-07-07 10:35:00,82.71,82.72,82.71,82.71,25120.0,73.4501,73.4589,73.4501,73.4501,25120.0
2021-07-07 10:40:00,82.71,82.72,82.7,82.7,15598.0,73.4501,73.4589,73.4412,73.4412,15598.0
2021-07-07 10:45:00,82.7,82.71,82.7,82.7,40059.0,73.4412,73.4501,73.4412,73.4412,40059.0
2021-07-07 10:50:00,82.7,82.71,82.7,82.7,17640.0,73.4412,73.4501,73.4412,73.4412,17640.0
2021-07-07 10:55:00,82.7,82.71,82.7,82.7,20859.0,73.4412,73.4501,73.4412,73.4412,20859.0
2021-07-07 11:00:00,82.7,82.71,82.7,82.7,20323.0,73.4412,73.4501,73.4412,73.4412,20323.0
2021-07-07 11:05:00,82.7,82.71,82.69,82.69,54922.0,73.4412,73.4501,73.4323,73.4323,54922.0
2021-07-07 11:10:00,82.7,82.7,82.69,82.7,70174.0,73.4412,73.4412,73.4323,73.4412,70174.0
2021-07-07 11:15:00,82.69,82.7,82.69,82.7,13372.0,73.4323,73.4412,73.4323,73.4412,13372.0
2021-07-07 11:20:00,82.69,82.7,82.68,82.69,31637.0,73.4323,73.4412,73.4234,73.4323,31637.0
2021-07-07 11:25:00,82.69,82.69,82.68,82.69,13859.0,73.4323,73.4323,73.4234,73.4323,13859.0
2021-07-07 11:30:00,82.69,82.69,82.68,82.69,17895.0,73.4323,73.4323,73.4234,73.4323,17895.0
2021-07-07 11:35:00,82.69,82.7,82.68,82.7,21112.0,73.4323,73.4412,73.4234,73.4412,21112.0
2021-07-07 11:40:00,82.7,82.7,82.69,82.7,32320.0,73.4412,73.4412,73.4323,73.4412,32320.0
2021-07-07 11:45:00,82.7,82.71,82.69,82.7,21722.0,73.4412,73.4501,73.4323,73.4412,21722.0
2021-07-07 11:50:00,82.7,82.7,82.69,82.7,18558.0,73.4412,73.4412,73.4323,73.4412,18558.0
2021-07-07 11:55:00,82.7,82.7,82.69,82.7,13446.0,73.4412,73.4412,73.4323,73.4412,13446.0
2021-07-07 12:00:00,82.7,82.7,82.69,82.69,17990.0,73.4412,73.4412,73.4323,73.4323,17990.0
2021-07-07 12:05:00,82.7,82.7,82.69,82.7,11339.0,73.4412,73.4412,73.4323,73.4412,11339.0
2021-07-07 12:10:00,82.7,82.7,82.69,82.7,21248.0,73.4412,73.4412,73.4323,73.4412,21248.0
2021-07-07 12:15:00,82.7,82.7,82.69,82.7,17832.0,73.4412,73.4412,73.4323,73.4412,17832.0
2021-07-07 12:20:00,82.7,82.7,82.69,82.7,13019.0,73.4412,73.4412,73.4323,73.4412,13019.0
2021-07-07 12:25:00,82.7,82.7,82.69,82.69,10896.0,73.4412,73.4412,73.4323,73.4323,10896.0
2021-07-07 12:30:00,82.7,82.7,82.69,82.7,9787.0,73.4412,73.4412,73.4323,73.4412,9787.0
2021-07-07 12:35:00,82.7,82.7,82.69,82.7,10775.0,73.4412,73.4412,73.4323,73.4412,10775.0
2021-07-07 12:40:00,82.7,82.7,82.69,82.7,12755.0,73.4412,73.4412,73.4323,73.4412,12755.0
2021-07-07 12:45:00,82.7,82.7,82.69,82.7,5821.0,73.4412,73.4412,73.4323,73.4412,5821.0
2021-07-07 12:50:00,82.7,82.7,82.69,82.7,30071.0,73.4412,73.4412,73.4323,73.4412,30071.0
2021-07-07 12:55:00,82.7,82.71,82.7,82.7,46073.0,73.4412,73.4501,73.4412,73.4412,46073.0
2021-07-07 13:00:00,82.7,82.71,82.7,82.7,13085.0,73.4412,73.4501,73.4412,73.4412,13085.0
2021-07-07 13:05:00,82.7,82.7,82.69,82.7,67027.0,73.4412,73.4412,73.4323,73.4412,67027.0
2021-07-07 13:10:00,82.69,82.7,82.69,82.69,18994.0,73.4323,73.4412,73.4323,73.4323,18994.0
2021-07-07 13:15:00,82.69,82.7,82.69,82.69,15390.0,73.4323,73.4412,73.4323,73.4323,15390.0
2021-07-07 13:20:00,82.7,82.7,82.69,82.7,9128.0,73.4412,73.4412,73.4323,73.4412,9128.0
2021-07-07 13:25:00,82.7,82.7,82.69,82.7,47467.0,73.4412,73.4412,73.4323,73.4412,47467.0
2021-07-07 13:30:00,82.7,82.7,82.69,82.7,83313.0,73.4412,73.4412,73.4323,73.4412,83313.0
2021-07-07 13:35:00,82.7,82.7,82.69,82.7,27937.0,73.4412,73.4412,73.4323,73.4412,27937.0
2021-07-07 13:40:00,82.7,82.7,82.69,82.7,72937.0,73.4412,73.4412,73.4323,73.4412,72937.0
2021-07-07 13:45:00,82.7,82.71,82.69,82.71,22005.0,73.4412,73.4501,73.4323,73.4501,22005.0
2021-07-07 13:50:00,82.7,82.71,82.7,82.71,14052.0,73.4412,73.4501,73.4412,73.4501,14052.0
2021-07-07 13:55:00,82.7,82.72,82.7,82.72,32054.0,73.4412,73.4589,73.4412,73.4589,32054.0
2021-07-07 14:00:00,82.71,82.72,82.69,82.71,57452.0,73.4501,73.4589,73.4323,73.4501,57452.0
2021-07-07 14:05:00,82.72,82.72,82.7,82.72,27414.0,73.4589,73.4589,73.4412,73.4589,27414.0
2021-07-07 14:10:00,82.71,82.72,82.71,82.71,42043.0,73.4501,73.4589,73.4501,73.4501,42043.0
2021-07-07 14:15:00,82.71,82.72,82.7,82.7,20860.0,73.4501,73.4589,73.4412,73.4412,20860.0
2021-07-07 14:20:00,82.7,82.71,82.7,82.7,16252.0,73.4412,73.4501,73.4412,73.4412,16252.0
2021-07-07 14:25:00,82.7,82.71,82.7,82.7,18899.0,73.4412,73.4501,73.4412,73.4412,18899.0
2021-07-07 14:30:00,82.7,82.71,82.7,82.7,31025.0,73.4412,73.4501,73.4412,73.4412,31025.0
2021-07-07 14:35:00,82.7,82.71,82.7,82.7,17872.0,73.4412,73.4501,73.4412,73.4412,17872.0
2021-07-07 14:40:00,82.7,82.71,82.7,82.7,15955.0,73.4412,73.4501,73.4412,73.4412,15955.0
2021-07-07 14:45:00,82.71,82.71,82.7,82.7,17398.0,73.4501,73.4501,73.4412,73.4412,17398.0
2021-07-07 14:50:00,82.7,82.71,82.7,82.7,24552.0,73.4412,73.4501,73.4412,73.4412,24552.0
2021-07-07 14:55:00,82.71,82.71,82.7,82.7,29334.0,73.4501,73.4501,73.4412,73.4412,29334.0
2021-07-07 15:00:00,82.71,82.71,82.7,82.71,49401.0,73.4501,73.4501,73.4412,73.4501,49401.0
2021-07-07 15:05:00,82.71,82.72,82.7,82.72,42698.0,73.4501,73.4589,73.4412,73.4589,42698.0
2021-07-07 15:10:00,82.71,82.72,82.71,82.72,18763.0,73.4501,73.4589,73.4501,73.4589,18763.0
2021-07-07 15:15:00,82.71,82.72,82.71,82.71,37685.0,73.4501,73.4589,73.4501,73.4501,37685.0
2021-07-07 15:20:00,82.72,82.72,82.7,82.7,34810.0,73.4589,73.4589,73.4412,73.4412,34810.0
2021-07-07 15:25:00,82.7,82.71,82.7,82.7,40892.0,73.4412,73.4501,73.4412,73.4412,40892.0
2021-07-07 15:30:00,82.7,82.71,82.7,82.7,33401.0,73.4412,73.4501,73.4412,73.4412,33401.0
2021-07-07 15:35:00,82.7,82.71,82.7,82.7,37501.0,73.4412,73.4501,73.4412,73.4412,37501.0
2021-07-07 15:40:00,82.7,82.71,82.7,82.7,32318.0,73.4412,73.4501,73.4412,73.4412,32318.0
2021-07-07 15:45:00,82.7,82.71,82.7,82.7,32738.0,73.4412,73.4501,73.4412,73.4412,32738.0
2021-07-07 15:50:00,82.7,82.71,82.7,82.7,84522.0,73.4412,73.4501,73.4412,73.4412,84522.0
2021-07-07 15:55:00,82.7,82.71,82.7,82.7,112555.0,73.4412,73.4501,73.4412,73.4412,112555.0
2021-07-08 09:30:00,82.72,82.72,82.7,82.71,55532.0,73.4589,73.4589,73.4412,73.4501,55532.0
2021-07-08 09:35:00,82.72,82.73,82.71,82.73,21788.0,73.4589,73.4678,73.4501,73.4678,21788.0
2021-07-08 09:40:00,82.73,82.74,82.72,82.73,26575.0,73.4678,73.4767,73.4589,73.4678,26575.0
2021-07-08 09:45:00,82.73,82.74,82.73,82.73,6819.0,73.4678,73.4767,73.4678,73.4678,6819.0
2021-07-08 09:50:00,82.74,82.75,82.73,82.75,40021.0,73.4767,73.4856,73.4678,73.4856,40021.0
2021-07-08 09:55:00,82.75,82.75,82.74,82.75,8495.0,73.4856,73.4856,73.4767,73.4856,8495.0
2021-07-08 10:00:00,82.74,82.76,82.74,82.75,30950.0,73.4767,73.4945,73.4767,73.4856,30950.0
2021-07-08 10:05:00,82.75,82.76,82.74,82.74,15195.0,73.4856,73.4945,73.4767,73.4767,15195.0
2021-07-08 10:10:00,82.74,82.74,82.73,82.73,28360.0,73.4767,73.4767,73.4678,73.4678,28360.0
2021-07-08 10:15:00,82.73,82.74,82.73,82.74,24114.0,73.4678,73.4767,73.4678,73.4767,24114.0
2021-07-08 10:20:00,82.74,82.74,82.73,82.73,13627.0,73.4767,73.4767,73.4678,73.4678,13627.0
2021-07-08 10:25:00,82.74,82.74,82.73,82.74,34401.0,73.4767,73.4767,73.4678,73.4767,34401.0
2021-07-08 10:30:00,82.74,82.76,82.74,82.76,59907.0,73.4767,73.4945,73.4767,73.4945,59907.0
2021-07-08 10:35:00,82.76,82.76,82.75,82.75,37965.0,73.4945,73.4945,73.4856,73.4856,37965.0
2021-07-08 10:40:00,82.76,82.77,82.75,82.76,61445.0,73.4945,73.5033,73.4856,73.4945,61445.0
2021-07-08 10:45:00,82.77,82.77,82.75,82.75,35449.0,73.5033,73.5033,73.4856,73.4856,35449.0
2021-07-08 10:50:00,82.76,82.76,82.75,82.75,19858.0,73.4945,73.4945,73.4856,73.4856,19858.0
2021-07-08 10:55:00,82.76,82.76,82.75,82.76,24653.0,73.4945,73.4945,73.4856,73.4945,24653.0
2021-07-08 11:00:00,82.76,82.76,82.75,82.76,17818.0,73.4945,73.4945,73.4856,73.4945,17818.0
2021-07-08 11:05:00,82.76,82.76,82.75,82.76,26654.0,73.4945,73.4945,73.4856,73.4945,26654.0
2021-07-08 11:10:00,82.76,82.76,82.74,82.75,22561.0,73.4945,73.4945,73.4767,73.4856,22561.0
2021-07-08 11:15:00,82.74,82.75,82.74,82.75,21316.0,73.4767,73.4856,73.4767,73.4856,21316.0
2021-07-08 11:20:00,82.75,82.75,82.74,82.75,45232.0,73.4856,73.4856,73.4767,73.4856,45232.0
2021-07-08 11:25:00,82.75,82.75,82.74,82.74,20762.0,73.4856,73.4856,73.4767,73.4767,20762.0
2021-07-08 11:30:00,82.74,82.75,82.73,82.73,18875.0,73.4767,73.4856,73.4678,73.4678,18875.0
2021-07-08 11:35:00,82.73,82.74,82.73,82.73,19487.0,73.4678,73.4767,73.4678,73.4678,19487.0
2021-07-08 11:40:00,82.74,82.74,82.73,82.73,92221.0,73.4767,73.4767,73.4678,73.4678,92221.0
2021-07-08 11:45:00,82.73,82.74,82.73,82.73,16761.0,73.4678,73.4767,73.4678,73.4678,16761.0
2021-07-08 11:50:00,82.73,82.74,82.73,82.73,17932.0,73.4678,73.4767,73.4678,73.4678,17932.0
2021-07-08 11:55:00,82.74,82.74,82.73,82.74,21888.0,73.4767,73.4767,73.4678,73.4767,21888.0
2021-07-08 12:00:00,82.74,82.74,82.73,82.73,14900.0,73.4767,73.4767,73.4678,73.4678,14900.0
2021-07-08 12:05:00,82.73,82.74,82.73,82.73,15981.0,73.4678,73.4767,73.4678,73.4678,15981.0
2021-07-08 12:10:00,82.73,82.74,82.73,82.73,9233.0,73.4678,73.4767,73.4678,73.4678,9233.0
2021-07-08 12:15:00,82.73,82.74,82.73,82.74,17126.0,73.4678,73.4767,73.4678,73.4767,17126.0
2021-07-08 12:20:00,82.74,82.75,82.73,82.75,28025.0,73.4767,73.4856,73.4678,73.4856,28025.0
2021-07-08 12:25:00,82.75,82.75,82.74,82.75,9089.0,73.4856,73.4856,73.4767,73.4856,9089.0
2021-07-08 12:30:00,82.75,82.75,82.74,82.75,12218.0,73.4856,73.4856,73.4767,73.4856,12218.0
2021-07-08 12:35:00,82.75,82.75,82.74,82.75,10783.0,73.4856,73.4856,73.4767,73.4856,10783.0
2021-07-08 12:40:00,82.74,82.75,82.74,82.74,18043.0,73.4767,73.4856,73.4767,73.4767,18043.0
2021-07-08 12:45:00,82.74,82.75,82.74,82.74,40173.0,73.4767,73.4856,73.4767,73.4767,40173.0
2021-07-08 12:50:00,82.74,82.75,82.74,82.75,14467.0,73.4767,73.4856,73.4767,73.4856,14467.0
2021-07-08 12:55:00,82.75,82.75,82.74,82.75,6727.0,73.4856,73.4856,73.4767,73.4856,6727.0
2021-07-08 13:00:00,82.75,82.75,82.74,82.75,16360.0,73.4856,73.4856,73.4767,73.4856,16360.0
2021-07-08 13:05:00,82.75,82.75,82.74,82.75,15702.0,73.4856,73.4856,73.4767,73.4856,15702.0
2021-07-08 13:10:00,82.74,82.75,82.74,82.75,23840.0,73.4767,73.4856,73.4767,73.4856,23840.0
2021-07-08 13:15:00,82.75,82.75,82.74,82.74,22123.0,73.4856,73.4856,73.4767,73.4767,22123.0
2021-07-08 13:20:00,82.75,82.75,82.74,82.74,9508.0,73.4856,73.4856,73.4767,73.4767,9508.0
2021-07-08 13:25:00,82.74,82.75,82.74,82.75,14976.0,73.4767,73.4856,73.4767,73.4856,14976.0
2021-07-08 13:30:00,82.75,82.75,82.74,82.75,26180.0,73.4856,73.4856,73.4767,73.4856,26180.0
2021-07-08 13:35:00,82.74,82.75,82.74,82.75,23741.0,73.4767,73.4856,73.4767,73.4856,23741.0
2021-07-08 13:40:00,82.74,82.75,82.74,82.74,23234.0,73.4767,73.4856,73.4767,73.4767,23234.0
2021-07-08 13:45:00,82.75,82.75,82.74,82.75,17411.0,73.4856,73.4856,73.4767,73.4856,17411.0
2021-07-08 13:50:00,82.75,82.75,82.74,82.75,15233.0,73.4856,73.4856,73.4767,73.4856,15233.0
2021-07-08 13:55:00,82.75,82.75,82.74,82.74,22566.0,73.4856,73.4856,73.4767,73.4767,22566.0
2021-07-08 14:00:00,82.74,82.75,82.74,82.75,26948.0,73.4767,73.4856,73.4767,73.4856,26948.0
2021-07-08 14:05:00,82.75,82.75,82.74,82.75,24315.0,73.4856,73.4856,73.4767,73.4856,24315.0
2021-07-08 14:10:00,82.75,82.75,82.74,82.74,19970.0,73.4856,73.4856,73.4767,73.4767,19970.0
2021-07-08 14:15:00,82.75,82.75,82.74,82.74,17283.0,73.4856,73.4856,73.4767,73.4767,17283.0
2021-07-08 14:20:00,82.75,82.75,82.74,82.75,29963.0,73.4856,73.4856,73.4767,73.4856,29963.0
2021-07-08 14:25:00,82.75,82.75,82.74,82.74,21275.0,73.4856,73.4856,73.4767,73.4767,21275.0
2021-07-08 14:30:00,82.75,82.75,82.74,82.75,23184.0,73.4856,73.4856,73.4767,73.4856,23184.0
2021-07-08 14:35:00,82.75,82.75,82.74,82.74,24845.0,73.4856,73.4856,73.4767,73.4767,24845.0
2021-07-08 14:40:00,82.75,82.75,82.74,82.74,20344.0,73.4856,73.4856,73.4767,73.4767,20344.0
2021-07-08 14:45:00,82.75,82.75,82.74,82.75,29493.0,73.4856,73.4856,73.4767,73.4856,29493.0
2021-07-08 14:50:00,82.75,82.75,82.74,82.75,22056.0,73.4856,73.4856,73.4767,73.4856,22056.0
2021-07-08 14:55:00,82.75,82.75,82.74,82.75,26011.0,73.4856,73.4856,73.4767,73.4856,26011.0
2021-07-08 15:00:00,82.74,82.75,82.74,82.75,32185.0,73.4767,73.4856,73.4767,73.4856,32185.0
2021-07-08 15:05:00,82.74,82.75,82.74,82.75,23774.0,73.4767,73.4856,73.4767,73.4856,23774.0
2021-07-08 15:10:00,82.75,82.75,82.74,82.75,59120.0,73.4856,73.4856,73.4767,73.4856,59120.0
2021-07-08 15:15:00,82.75,82.75,82.74,82.74,26288.0,73.4856,73.4856,73.4767,73.4767,26288.0
2021-07-08 15:20:00,82.74,82.75,82.74,82.74,24061.0,73.4767,73.4856,73.4767,73.4767,24061.0
2021-07-08 15:25:00,82.75,82.75,82.74,82.75,8677.0,73.4856,73.4856,73.4767,73.4856,8677.0
2021-07-08 15:30:00,82.75,82.75,82.74,82.75,12030.0,73.4856,73.4856,73.4767,73.4856,12030.0
2021-07-08 15:35:00,82.75,82.75,82.74,82.75,75546.0,73.4856,73.4856,73.4767,73.4856,75546.0
2021-07-08 15:40:00,82.75,82.75,82.74,82.75,16761.0,73.4856,73.4856,73.4767,73.4856,16761.0
2021-07-08 15:45:00,82.75,82.75,82.74,82.75,18234.0,73.4856,73.4856,73.4767,73.4856,18234.0
2021-07-08 15:50:00,82.75,82.75,82.74,82.75,24415.0,73.4856,73.4856,73.4767,73.4856,24415.0
2021-07-08 15:55:00,82.75,82.75,82.74,82.75,110644.0,73.4856,73.4856,73.4767,73.4856,110644.0
2021-07-09 09:30:00,82.7,82.72,82.69,82.7,35013.0,73.4412,73.4589,73.4323,73.4412,35013.0
2021-07-09 09:35:00,82.71,82.71,82.7,82.7,11181.0,73.4501,73.4501,73.4412,73.4412,11181.0
2021-07-09 09:40:00,82.7,82.71,82.69,82.7,14576.0,73.4412,73.4501,73.4323,73.4412,14576.0
2021-07-09 09:45:00,82.7,82.7,82.69,82.7,12165.0,73.4412,73.4412,73.4323,73.4412,12165.0
2021-07-09 09:50:00,82.7,82.7,82.69,82.69,15507.0,73.4412,73.4412,73.4323,73.4323,15507.0
2021-07-09 09:55:00,82.7,82.7,82.69,82.69,27354.0,73.4412,73.4412,73.4323,73.4323,27354.0
2021-07-09 10:00:00,82.69,82.7,82.69,82.69,15060.0,73.4323,73.4412,73.4323,73.4323,15060.0
2021-07-09 10:05:00,82.69,82.7,82.69,82.69,12338.0,73.4323,73.4412,73.4323,73.4323,12338.0
2021-07-09 10:10:00,82.7,82.7,82.69,82.7,30408.0,73.4412,73.4412,73.4323,73.4412,30408.0
2021-07-09 10:15:00,82.7,82.7,82.69,82.69,11541.0,73.4412,73.4412,73.4323,73.4323,11541.0
2021-07-09 10:20:00,82.7,82.7,82.69,82.69,12685.0,73.4412,73.4412,73.4323,73.4323,12685.0
2021-07-09 10:25:00,82.69,82.7,82.69,82.69,35298.0,73.4323,73.4412,73.4323,73.4323,35298.0
2021-07-09 10:30:00,82.7,82.7,82.68,82.69,62998.0,73.4412,73.4412,73.4234,73.4323,62998.0
2021-07-09 10:35:00,82.69,82.69,82.68,82.69,11587.0,73.4323,73.4323,73.4234,73.4323,11587.0
2021-07-09 10:40:00,82.69,82.69,82.68,82.69,8987.0,73.4323,73.4323,73.4234,73.4323,8987.0
2021-07-09 10:45:00,82.69,82.69,82.68,82.69,23635.0,73.4323,73.4323,73.4234,73.4323,23635.0
2021-07-09 10:50:00,82.69,82.69,82.68,82.68,7267.0,73.4323,73.4323,73.4234,73.4234,7267.0
2021-07-09 10:55:00,82.69,82.69,82.68,82.69,10829.0,73.4323,73.4323,73.4234,73.4323,10829.0
2021-07-09 11:00:00,82.69,82.69,82.68,82.68,62692.0,73.4323,73.4323,73.4234,73.4234,62692.0
2021-07-09 11:05:00,82.69,82.69,82.68,82.69,12214.0,73.4323,73.4323,73.4234,73.4323,12214.0
2021-07-09 11:10:00,82.69,82.69,82.68,82.69,15916.0,73.4323,73.4323,73.4234,73.4323,15916.0
2021-07-09 11:15:00,82.68,82.69,82.68,82.68,24148.0,73.4234,73.4323,73.4234,73.4234,24148.0
2021-07-09 11:20:00,82.69,82.69,82.68,82.68,33511.0,73.4323,73.4323,73.4234,73.4234,33511.0
2021-07-09 11:25:00,82.68,82.69,82.68,82.68,33777.0,73.4234,73.4323,73.4234,73.4234,33777.0
2021-07-09 11:30:00,82.68,82.69,82.68,82.69,26515.0,73.4234,73.4323,73.4234,73.4323,26515.0
2021-07-09 11:35:00,82.69,82.69,82.68,82.69,34441.0,73.4323,73.4323,73.4234,73.4323,34441.0
2021-07-09 11:40:00,82.69,82.69,82.68,82.69,64687.0,73.4323,73.4323,73.4234,73.4323,64687.0
2021-07-09 11:45:00,82.69,82.69,82.68,82.69,67500.0,73.4323,73.4323,73.4234,73.4323,67500.0
2021-07-09 11:50:00,82.69,82.69,82.68,82.69,33475.0,73.4323,73.4323,73.4234,73.4323,33475.0
2021-07-09 11:55:00,82.69,82.69,82.68,82.69,29711.0,73.4323,73.4323,73.4234,73.4323,29711.0
2021-07-09 12:00:00,82.69,82.69,82.68,82.69,15979.0,73.4323,73.4323,73.4234,73.4323,15979.0
2021-07-09 12:05:00,82.69,82.69,82.68,82.69,13804.0,73.4323,73.4323,73.4234,73.4323,13804.0
2021-07-09 12:10:00,82.69,82.69,82.68,82.68,21435.0,73.4323,73.4323,73.4234,73.4234,21435.0
2021-07-09 12:15:00,82.69,82.69,82.68,82.69,32823.0,73.4323,73.4323,73.4234,73.4323,32823.0
2021-07-09 12:20:00,82.69,82.69,82.68,82.69,10891.0,73.4323,73.4323,73.4234,73.4323,10891.0
2021-07-09 12:25:00,82.69,82.69,82.68,82.68,30046.0,73.4323,73.4323,73.4234,73.4234,30046.0
2021-07-09 12:30:00,82.69,82.69,82.68,82.69,37519.0,73.4323,73.4323,73.4234,73.4323,37519.0
2021-07-09 12:35:00,82.69,82.69,82.68,82.68,15701.0,73.4323,73.4323,73.4234,73.4234,15701.0
2021-07-09 12:40:00,82.69,82.69,82.68,82.69,22281.0,73.4323,73.4323,73.4234,73.4323,22281.0
2021-07-09 12:45:00,82.69,82.69,82.68,82.68,20492.0,73.4323,73.4323,73.4234,73.4234,20492.0
2021-07-09 12:50:00,82.69,82.69,82.68,82.69,16212.0,73.4323,73.4323,73.4234,73.4323,16212.0
2021-07-09 12:55:00,82.69,82.69,82.68,82.69,9941.0,73.4323,73.4323,73.4234,73.4323,9941.0
2021-07-09 13:00:00,82.69,82.69,82.68,82.69,9383.0,73.4323,73.4323,73.4234,73.4323,9383.0
2021-07-09 13:05:00,82.69,82.69,82.68,82.69,9577.0,73.4323,73.4323,73.4234,73.4323,9577.0
2021-07-09 13:10:00,82.69,82.69,82.68,82.69,19670.0,73.4323,73.4323,73.4234,73.4323,19670.0
2021-07-09 13:15:00,82.69,82.69,82.68,82.69,36303.0,73.4323,73.4323,73.4234,73.4323,36303.0
2021-07-09 13:20:00,82.69,82.69,82.68,82.69,23951.0,73.4323,73.4323,73.4234,73.4323,23951.0
2021-07-09 13:25:00,82.69,82.69,82.68,82.69,9379.0,73.4323,73.4323,73.4234,73.4323,9379.0
2021-07-09 13:30:00,82.69,82.69,82.68,82.69,16904.0,73.4323,73.4323,73.4234,73.4323,16904.0
2021-07-09 13:35:00,82.69,82.69,82.68,82.69,47358.0,73.4323,73.4323,73.4234,73.4323,47358.0
2021-07-09 13:40:00,82.69,82.69,82.68,82.69,13881.0,73.4323,73.4323,73.4234,73.4323,13881.0
2021-07-09 13:45:00,82.69,82.69,82.68,82.69,8682.0,73.4323,73.4323,73.4234,73.4323,8682.0
2021-07-09 13:50:00,82.68,82.69,82.68,82.69,15854.0,73.4234,73.4323,73.4234,73.4323,15854.0
2021-07-09 13:55:00,82.69,82.69,82.68,82.69,9728.0,73.4323,73.4323,73.4234,73.4323,9728.0
2021-07-09 14:00:00,82.69,82.69,82.68,82.69,24954.0,73.4323,73.4323,73.4234,73.4323,24954.0
2021-07-09 14:05:00,82.69,82.7,82.68,82.7,104822.0,73.4323,73.4412,73.4234,73.4412,104822.0
2021-07-09 14:10:00,82.7,82.7,82.69,82.7,166114.0,73.4412,73.4412,73.4323,73.4412,166114.0
2021-07-09 14:15:00,82.7,82.7,82.69,82.7,37262.0,73.4412,73.4412,73.4323,73.4412,37262.0
2021-07-09 14:20:00,82.7,82.7,82.69,82.7,33694.0,73.4412,73.4412,73.4323,73.4412,33694.0
2021-07-09 14:25:00,82.7,82.7,82.69,82.7,12898.0,73.4412,73.4412,73.4323,73.4412,12898.0
2021-07-09 14:30:00,82.7,82.71,82.69,82.7,111634.0,73.4412,73.4501,73.4323,73.4412,111634.0
2021-07-09 14:35:00,82.7,82.71,82.7,82.7,16173.0,73.4412,73.4501,73.4412,73.4412,16173.0
2021-07-09 14:40:00,82.7,82.71,82.7,82.7,23226.0,73.4412,73.4501,73.4412,73.4412,23226.0
2021-07-09 14:45:00,82.7,82.71,82.7,82.7,11048.0,73.4412,73.4501,73.4412,73.4412,11048.0
2021-07-09 14:50:00,82.7,82.71,82.7,82.7,6411.0,73.4412,73.4501,73.4412,73.4412,6411.0
2021-07-09 14:55:00,82.71,82.71,82.7,82.7,22653.0,73.4501,73.4501,73.4412,73.4412,22653.0
2021-07-09 15:00:00,82.7,82.71,82.7,82.7,89434.0,73.4412,73.4501,73.4412,73.4412,89434.0
2021-07-09 15:05:00,82.7,82.71,82.7,82.7,15463.0,73.4412,73.4501,73.4412,73.4412,15463.0
2021-07-09 15:10:00,82.7,82.71,82.7,82.7,24177.0,73.4412,73.4501,73.4412,73.4412,24177.0
2021-07-09 15:15:00,82.71,82.71,82.7,82.71,12597.0,73.4501,73.4501,73.4412,73.4501,12597.0
2021-07-09 15:20:00,82.7,82.71,82.7,82.7,88878.0,73.4412,73.4501,73.4412,73.4412,88878.0
2021-07-09 15:25:00,82.7,82.71,82.7,82.71,7412.0,73.4412,73.4501,73.4412,73.4501,7412.0
2021-07-09 15:30:00,82.71,82.71,82.7,82.7,13326.0,73.4501,73.4501,73.4412,73.4412,13326.0
2021-07-09 15:35:00,82.71,82.71,82.7,82.7,21758.0,73.4501,73.4501,73.4412,73.4412,21758.0
2021-07-09 15:40:00,82.7,82.71,82.7,82.71,18347.0,73.4412,73.4501,73.4412,73.4501,18347.0
2021-07-09 15:45:00,82.7,82.71,82.7,82.7,15974.0,73.4412,73.4501,73.4412,73.4412,15974.0
2021-07-09 15:50:00,82.71,82.71,82.7,82.7,43010.0,73.4501,73.4501,73.4412,73.4412,43010.0
2021-07-09 15:55:00,82.7,82.71,82.7,82.7,73744.0,73.4412,73.4501,73.4412,73.4412,73744.0
2021-07-12 09:30:00,82.7,82.71,82.69,82.7,79752.0,73.4412,73.4501,73.4323,73.4412,79752.0
2021-07-12 09:35:00,82.7,82.71,82.7,82.7,13671.0,73.4412,73.4501,73.4412,73.4412,13671.0
2021-07-12 09:40:00,82.7,82.71,82.7,82.7,15987.0,73.4412,73.4501,73.4412,73.4412,15987.0
2021-07-12 09:45:00,82.7,82.71,82.69,82.7,14113.0,73.4412,73.4501,73.4323,73.4412,14113.0
2021-07-12 09:50:00,82.7,82.71,82.69,82.7,19544.0,73.4412,73.4501,73.4323,73.4412,19544.0
2021-07-12 09:55:00,82.7,82.71,82.7,82.7,14489.0,73.4412,73.4501,73.4412,73.4412,14489.0
2021-07-12 10:00:00,82.7,82.71,82.7,82.7,15247.0,73.4412,73.4501,73.4412,73.4412,15247.0
2021-07-12 10:05:00,82.7,82.71,82.69,82.69,19594.0,73.4412,73.4501,73.4323,73.4323,19594.0
2021-07-12 10:10:00,82.7,82.7,82.69,82.7,16710.0,73.4412,73.4412,73.4323,73.4412,16710.0
2021-07-12 10:15:00,82.7,82.7,82.69,82.7,12430.0,73.4412,73.4412,73.4323,73.4412,12430.0
2021-07-12 10:20:00,82.69,82.7,82.69,82.7,13998.0,73.4323,73.4412,73.4323,73.4412,13998.0
2021-07-12 10:25:00,82.69,82.7,82.69,82.7,15327.0,73.4323,73.4412,73.4323,73.4412,15327.0
2021-07-12 10:30:00,82.69,82.7,82.69,82.69,12440.0,73.4323,73.4412,73.4323,73.4323,12440.0
2021-07-12 10:35:00,82.69,82.7,82.69,82.7,15565.0,73.4323,73.4412,73.4323,73.4412,15565.0
2021-07-12 10:40:00,82.7,82.7,82.69,82.7,57537.0,73.4412,73.4412,73.4323,73.4412,57537.0
2021-07-12 10:45:00,82.69,82.7,82.68,82.68,44324.0,73.4323,73.4412,73.4234,73.4234,44324.0
2021-07-12 10:50:00,82.68,82.69,82.68,82.68,17437.0,73.4234,73.4323,73.4234,73.4234,17437.0
2021-07-12 10:55:00,82.69,82.69,82.68,82.69,25148.0,73.4323,73.4323,73.4234,73.4323,25148.0
2021-07-12 11:00:00,82.68,82.69,82.68,82.69,22804.0,73.4234,73.4323,73.4234,73.4323,22804.0
2021-07-12 11:05:00,82.68,82.69,82.68,82.69,18127.0,73.4234,73.4323,73.4234,73.4323,18127.0
2021-07-12 11:10:00,82.68,82.69,82.68,82.69,51969.0,73.4234,73.4323,73.4234,73.4323,51969.0
2021-07-12 11:15:00,82.68,82.69,82.68,82.68,13186.0,73.4234,73.4323,73.4234,73.4234,13186.0
2021-07-12 11:20:00,82.68,82.69,82.67,82.67,26412.0,73.4234,73.4323,73.4145,73.4145,26412.0
2021-07-12 11:25:00,82.67,82.68,82.67,82.67,22809.0,73.4145,73.4234,73.4145,73.4145,22809.0
2021-07-12 11:30:00,82.67,82.68,82.67,82.67,20480.0,73.4145,73.4234,73.4145,73.4145,20480.0
2021-07-12 11:35:00,82.67,82.68,82.65,82.66,22891.0,73.4145,73.4234,73.3968,73.4057,22891.0
2021-07-12 11:40:00,82.66,82.66,82.65,82.66,27278.0,73.4057,73.4057,73.3968,73.4057,27278.0
2021-07-12 11:45:00,82.66,82.66,82.65,82.66,32488.0,73.4057,73.4057,73.3968,73.4057,32488.0
2021-07-12 11:50:00,82.65,82.66,82.65,82.66,17012.0,73.3968,73.4057,73.3968,73.4057,17012.0
2021-07-12 11:55:00,82.65,82.66,82.64,82.65,16841.0,73.3968,73.4057,73.3879,73.3968,16841.0
2021-07-12 12:00:00,82.64,82.65,82.64,82.65,17265.0,73.3879,73.3968,73.3879,73.3968,17265.0
2021-07-12 12:05:00,82.65,82.65,82.64,82.65,69428.0,73.3968,73.3968,73.3879,73.3968,69428.0
2021-07-12 12:10:00,82.65,82.65,82.64,82.65,16758.0,73.3968,73.3968,73.3879,73.3968,16758.0
2021-07-12 12:15:00,82.65,82.65,82.64,82.65,24741.0,73.3968,73.3968,73.3879,73.3968,24741.0
2021-07-12 12:20:00,82.65,82.65,82.64,82.65,22829.0,73.3968,73.3968,73.3879,73.3968,22829.0
2021-07-12 12:25:00,82.65,82.65,82.64,82.65,12011.0,73.3968,73.3968,73.3879,73.3968,12011.0
2021-07-12 12:30:00,82.65,82.65,82.64,82.65,13813.0,73.3968,73.3968,73.3879,73.3968,13813.0
2021-07-12 12:35:00,82.65,82.65,82.64,82.65,767496.0,73.3968,73.3968,73.3879,73.3968,767496.0
2021-07-12 12:40:00,82.64,82.65,82.64,82.65,20967.0,73.3879,73.3968,73.3879,73.3968,20967.0
2021-07-12 12:45:00,82.65,82.65,82.64,82.65,6437.0,73.3968,73.3968,73.3879,73.3968,6437.0
2021-07-12 12:50:00,82.65,82.65,82.64,82.65,8932.0,73.3968,73.3968,73.3879,73.3968,8932.0
2021-07-12 12:55:00,82.65,82.66,82.64,82.66,44297.0,73.3968,73.4057,73.3879,73.4057,44297.0
2021-07-12 13:00:00,82.65,82.67,82.65,82.67,23461.0,73.3968,73.4145,73.3968,73.4145,23461.0
2021-07-12 13:05:00,82.67,82.67,82.66,82.67,29904.0,73.4145,73.4145,73.4057,73.4145,29904.0
2021-07-12 13:10:00,82.67,82.67,82.66,82.67,5256.0,73.4145,73.4145,73.4057,73.4145,5256.0
2021-07-12 13:15:00,82.67,82.67,82.66,82.67,8679.0,73.4145,73.4145,73.4057,73.4145,8679.0
2021-07-12 13:20:00,82.67,82.67,82.66,82.67,12830.0,73.4145,73.4145,73.4057,73.4145,12830.0
2021-07-12 13:25:00,82.67,82.67,82.66,82.67,13647.0,73.4145,73.4145,73.4057,73.4145,13647.0
2021-07-12 13:30:00,82.67,82.67,82.66,82.67,9246.0,73.4145,73.4145,73.4057,73.4145,9246.0
2021-07-12 13:35:00,82.67,82.67,82.66,82.67,137535.0,73.4145,73.4145,73.4057,73.4145,137535.0
2021-07-12 13:40:00,82.67,82.67,82.66,82.67,18608.0,73.4145,73.4145,73.4057,73.4145,18608.0
2021-07-12 13:45:00,82.67,82.67,82.66,82.66,11505.0,73.4145,73.4145,73.4057,73.4057,11505.0
2021-07-12 13:50:00,82.67,82.68,82.66,82.67,48624.0,73.4145,73.4234,73.4057,73.4145,48624.0
2021-07-12 13:55:00,82.68,82.68,82.67,82.67,9604.0,73.4234,73.4234,73.4145,73.4145,9604.0
2021-07-12 14:00:00,82.67,82.68,82.67,82.67,31246.0,73.4145,73.4234,73.4145,73.4145,31246.0
2021-07-12 14:05:00,82.67,82.68,82.67,82.67,13913.0,73.4145,73.4234,73.4145,73.4145,13913.0
2021-07-12 14:10:00,82.68,82.68,82.67,82.67,44743.0,73.4234,73.4234,73.4145,73.4145,44743.0
2021-07-12 14:15:00,82.67,82.68,82.67,82.67,15557.0,73.4145,73.4234,73.4145,73.4145,15557.0
2021-07-12 14:20:00,82.67,82.68,82.67,82.67,21859.0,73.4145,73.4234,73.4145,73.4145,21859.0
2021-07-12 14:25:00,82.68,82.68,82.67,82.67,21607.0,73.4234,73.4234,73.4145,73.4145,21607.0
2021-07-12 14:30:00,82.67,82.68,82.67,82.67,29700.0,73.4145,73.4234,73.4145,73.4145,29700.0
2021-07-12 14:35:00,82.67,82.68,82.67,82.67,59447.0,73.4145,73.4234,73.4145,73.4145,59447.0
2021-07-12 14:40:00,82.67,82.68,82.67,82.68,24591.0,73.4145,73.4234,73.4145,73.4234,24591.0
2021-07-12 14:45:00,82.67,82.68,82.67,82.67,16527.0,73.4145,73.4234,73.4145,73.4145,16527.0
2021-07-12 14:50:00,82.67,82.68,82.67,82.67,19875.0,73.4145,73.4234,73.4145,73.4145,19875.0
2021-07-12 14:55:00,82.67,82.68,82.67,82.67,23693.0,73.4145,73.4234,73.4145,73.4145,23693.0
2021-07-12 15:00:00,82.67,82.68,82.67,82.67,12728.0,73.4145,73.4234,73.4145,73.4145,12728.0
2021-07-12 15:05:00,82.67,82.68,82.67,82.67,23857.0,73.4145,73.4234,73.4145,73.4145,23857.0
2021-07-12 15:10:00,82.67,82.68,82.66,82.66,48049.0,73.4145,73.4234,73.4057,73.4057,48049.0
2021-07-12 15:15:00,82.67,82.67,82.66,82.67,11024.0,73.4145,73.4145,73.4057,73.4145,11024.0
2021-07-12 15:20:00,82.67,82.67,82.66,82.67,22033.0,73.4145,73.4145,73.4057,73.4145,22033.0
2021-07-12 15:25:00,82.67,82.67,82.66,82.66,26343.0,73.4145,73.4145,73.4057,73.4057,26343.0
2021-07-12 15:30:00,82.67,82.67,82.66,82.66,31180.0,73.4145,73.4145,73.4057,73.4057,31180.0
2021-07-12 15:35:00,82.67,82.67,82.66,82.66,143230.0,73.4145,73.4145,73.4057,73.4057,143230.0
2021-07-12 15:40:00,82.67,82.67,82.66,82.67,65574.0,73.4145,73.4145,73.4057,73.4145,65574.0
2021-07-12 15:45:00,82.67,82.67,82.66,82.67,72189.0,73.4145,73.4145,73.4057,73.4145,72189.0
2021-07-12 15:50:00,82.67,82.67,82.66,82.67,76036.0,73.4145,73.4145,73.4057,73.4145,76036.0
2021-07-12 15:55:00,82.67,82.68,82.66,82.67,180251.0,73.4145,73.4234,73.4057,73.4145,180251.0
2021-07-13 09:30:00,82.63,82.76,82.61,82.64,79182.0,73.379,73.4945,73.3613,73.3879,79182.0
2021-07-13 09:35:00,82.64,82.64,82.61,82.61,30450.0,73.3879,73.3879,73.3613,73.3613,30450.0
2021-07-13 09:40:00,82.61,82.61,82.6,82.61,4243.0,73.3613,73.3613,73.3524,73.3613,4243.0
2021-07-13 09:45:00,82.61,82.62,82.6,82.62,26273.0,73.3613,73.3701,73.3524,73.3701,26273.0
2021-07-13 09:50:00,82.62,82.62,82.61,82.61,22232.0,73.3701,73.3701,73.3613,73.3613,22232.0
2021-07-13 09:55:00,82.61,82.62,82.61,82.61,7156.0,73.3613,73.3701,73.3613,73.3613,7156.0
2021-07-13 10:00:00,82.61,82.62,82.61,82.62,8998.0,73.3613,73.3701,73.3613,73.3701,8998.0
2021-07-13 10:05:00,82.62,82.62,82.6,82.6,17928.0,73.3701,73.3701,73.3524,73.3524,17928.0
2021-07-13 10:10:00,82.61,82.61,82.6,82.6,12510.0,73.3613,73.3613,73.3524,73.3524,12510.0
2021-07-13 10:15:00,82.61,82.61,82.6,82.61,6706.0,73.3613,73.3613,73.3524,73.3613,6706.0
2021-07-13 10:20:00,82.61,82.61,82.6,82.61,44877.0,73.3613,73.3613,73.3524,73.3613,44877.0
2021-07-13 10:25:00,82.6,82.61,82.6,82.61,19799.0,73.3524,73.3613,73.3524,73.3613,19799.0
2021-07-13 10:30:00,82.61,82.61,82.6,82.61,10670.0,73.3613,73.3613,73.3524,73.3613,10670.0
2021-07-13 10:35:00,82.61,82.61,82.6,82.61,14789.0,73.3613,73.3613,73.3524,73.3613,14789.0
2021-07-13 10:40:00,82.61,82.61,82.6,82.61,43144.0,73.3613,73.3613,73.3524,73.3613,43144.0
2021-07-13 10:45:00,82.61,82.61,82.6,82.61,10673.0,73.3613,73.3613,73.3524,73.3613,10673.0
2021-07-13 10:50:00,82.61,82.61,82.6,82.61,15262.0,73.3613,73.3613,73.3524,73.3613,15262.0
2021-07-13 10:55:00,82.61,82.61,82.6,82.61,55318.0,73.3613,73.3613,73.3524,73.3613,55318.0
2021-07-13 11:00:00,82.61,82.61,82.6,82.61,27506.0,73.3613,73.3613,73.3524,73.3613,27506.0
2021-07-13 11:05:00,82.61,82.61,82.6,82.61,8427.0,73.3613,73.3613,73.3524,73.3613,8427.0
2021-07-13 11:10:00,82.61,82.61,82.6,82.61,18633.0,73.3613,73.3613,73.3524,73.3613,18633.0
2021-07-13 11:15:00,82.61,82.61,82.6,82.61,14878.0,73.3613,73.3613,73.3524,73.3613,14878.0
2021-07-13 11:20:00,82.61,82.61,82.6,82.61,16098.0,73.3613,73.3613,73.3524,73.3613,16098.0
2021-07-13 11:25:00,82.61,82.61,82.6,82.61,15175.0,73.3613,73.3613,73.3524,73.3613,15175.0
2021-07-13 11:30:00,82.6,82.61,82.6,82.6,10846.0,73.3524,73.3613,73.3524,73.3524,10846.0
2021-07-13 11:35:00,82.61,82.61,82.6,82.61,49105.0,73.3613,73.3613,73.3524,73.3613,49105.0
2021-07-13 11:40:00,82.61,82.61,82.6,82.61,28915.0,73.3613,73.3613,73.3524,73.3613,28915.0
2021-07-13 11:45:00,82.61,82.62,82.6,82.62,21707.0,73.3613,73.3701,73.3524,73.3701,21707.0
2021-07-13 11:50:00,82.62,82.62,82.61,82.62,5825.0,73.3701,73.3701,73.3613,73.3701,5825.0
2021-07-13 11:55:00,82.62,82.62,82.61,82.62,9644.0,73.3701,73.3701,73.3613,73.3701,9644.0
2021-07-13 12:00:00,82.62,82.63,82.61,82.63,87700.0,73.3701,73.379,73.3613,73.379,87700.0
2021-07-13 12:05:00,82.63,82.63,82.62,82.63,25846.0,73.379,73.379,73.3701,73.379,25846.0
2021-07-13 12:10:00,82.63,82.63,82.62,82.63,16936.0,73.379,73.379,73.3701,73.379,16936.0
2021-07-13 12:15:00,82.63,82.63,82.62,82.63,14727.0,73.379,73.379,73.3701,73.379,14727.0
2021-07-13 12:20:00,82.63,82.63,82.62,82.63,40878.0,73.379,73.379,73.3701,73.379,40878.0
2021-07-13 12:25:00,82.63,82.63,82.62,82.63,51279.0,73.379,73.379,73.3701,73.379,51279.0
2021-07-13 12:30:00,82.62,82.63,82.62,82.62,17356.0,73.3701,73.379,73.3701,73.3701,17356.0
2021-07-13 12:35:00,82.63,82.63,82.62,82.63,8289.0,73.379,73.379,73.3701,73.379,8289.0
2021-07-13 12:40:00,82.63,82.63,82.62,82.63,8863.0,73.379,73.379,73.3701,73.379,8863.0
2021-07-13 12:45:00,82.63,82.63,82.62,82.63,4652.0,73.379,73.379,73.3701,73.379,4652.0
2021-07-13 12:50:00,82.63,82.63,82.62,82.63,9023.0,73.379,73.379,73.3701,73.379,9023.0
2021-07-13 12:55:00,82.63,82.63,82.62,82.63,6475.0,73.379,73.379,73.3701,73.379,6475.0
2021-07-13 13:00:00,82.63,82.63,82.62,82.62,36751.0,73.379,73.379,73.3701,73.3701,36751.0
2021-07-13 13:05:00,82.62,82.63,82.62,82.63,5960.0,73.3701,73.379,73.3701,73.379,5960.0
2021-07-13 13:10:00,82.62,82.63,82.6,82.61,152063.0,73.3701,73.379,73.3524,73.3613,152063.0
2021-07-13 13:15:00,82.61,82.61,82.59,82.6,43570.0,73.3613,73.3613,73.3435,73.3524,43570.0
2021-07-13 13:20:00,82.59,82.6,82.59,82.59,13911.0,73.3435,73.3524,73.3435,73.3435,13911.0
2021-07-13 13:25:00,82.59,82.6,82.59,82.59,24364.0,73.3435,73.3524,73.3435,73.3435,24364.0
2021-07-13 13:30:00,82.59,82.6,82.59,82.59,21463.0,73.3435,73.3524,73.3435,73.3435,21463.0
2021-07-13 13:35:00,82.6,82.6,82.59,82.6,44841.0,73.3524,73.3524,73.3435,73.3524,44841.0
2021-07-13 13:40:00,82.59,82.6,82.58,82.59,29567.0,73.3435,73.3524,73.3346,73.3435,29567.0
2021-07-13 13:45:00,82.59,82.6,82.58,82.6,58818.0,73.3435,73.3524,73.3346,73.3524,58818.0
2021-07-13 13:50:00,82.6,82.6,82.59,82.6,29165.0,73.3524,73.3524,73.3435,73.3524,29165.0
2021-07-13 13:55:00,82.59,82.6,82.59,82.59,24297.0,73.3435,73.3524,73.3435,73.3435,24297.0
2021-07-13 14:00:00,82.59,82.6,82.58,82.59,23495.0,73.3435,73.3524,73.3346,73.3435,23495.0
2021-07-13 14:05:00,82.59,82.59,82.58,82.59,20011.0,73.3435,73.3435,73.3346,73.3435,20011.0
2021-07-13 14:10:00,82.59,82.59,82.58,82.59,27061.0,73.3435,73.3435,73.3346,73.3435,27061.0
2021-07-13 14:15:00,82.59,82.59,82.58,82.59,17552.0,73.3435,73.3435,73.3346,73.3435,17552.0
2021-07-13 14:20:00,82.59,82.59,82.58,82.59,17699.0,73.3435,73.3435,73.3346,73.3435,17699.0
2021-07-13 14:25:00,82.58,82.59,82.58,82.59,98104.0,73.3346,73.3435,73.3346,73.3435,98104.0
2021-07-13 14:30:00,82.59,82.6,82.58,82.59,114060.0,73.3435,73.3524,73.3346,73.3435,114060.0
2021-07-13 14:35:00,82.59,82.6,82.59,82.59,26192.0,73.3435,73.3524,73.3435,73.3435,26192.0
2021-07-13 14:40:00,82.59,82.6,82.58,82.59,12684.0,73.3435,73.3524,73.3346,73.3435,12684.0
2021-07-13 14:45:00,82.59,82.59,82.58,82.59,12119.0,73.3435,73.3435,73.3346,73.3435,12119.0
2021-07-13 14:50:00,82.59,82.59,82.58,82.59,10469.0,73.3435,73.3435,73.3346,73.3435,10469.0
2021-07-13 14:55:00,82.58,82.59,82.58,82.59,17760.0,73.3346,73.3435,73.3346,73.3435,17760.0
2021-07-13 15:00:00,82.59,82.59,82.58,82.59,8657.0,73.3435,73.3435,73.3346,73.3435,8657.0
2021-07-13 15:05:00,82.58,82.59,82.58,82.58,11486.0,73.3346,73.3435,73.3346,73.3346,11486.0
2021-07-13 15:10:00,82.59,82.59,82.58,82.58,10897.0,73.3435,73.3435,73.3346,73.3346,10897.0
2021-07-13 15:15:00,82.58,82.59,82.57,82.58,32293.0,73.3346,73.3435,73.3257,73.3346,32293.0
2021-07-13 15:20:00,82.57,82.59,82.57,82.59,15737.0,73.3257,73.3435,73.3257,73.3435,15737.0
2021-07-13 15:25:00,82.59,82.59,82.58,82.59,17308.0,73.3435,73.3435,73.3346,73.3435,17308.0
2021-07-13 15:30:00,82.59,82.59,82.58,82.59,12163.0,73.3435,73.3435,73.3346,73.3435,12163.0
2021-07-13 15:35:00,82.59,82.59,82.58,82.58,1043780.0,73.3435,73.3435,73.3346,73.3346,1043780.0
2021-07-13 15:40:00,82.59,82.59,82.58,82.59,22395.0,73.3435,73.3435,73.3346,73.3435,22395.0
2021-07-13 15:45:00,82.59,82.6,82.58,82.59,22563.0,73.3435,73.3524,73.3346,73.3435,22563.0
2021-07-13 15:50:00,82.59,82.6,82.59,82.59,7956.0,73.3435,73.3524,73.3435,73.3435,7956.0
2021-07-13 15:55:00,82.59,82.6,82.58,82.59,47148.0,73.3435,73.3524,73.3346,73.3435,47148.0
2021-07-14 09:30:00,82.64,82.66,82.63,82.66,42114.0,73.3879,73.4057,73.379,73.4057,42114.0
2021-07-14 09:35:00,82.66,82.66,82.65,82.65,28476.0,73.4057,73.4057,73.3968,73.3968,28476.0
2021-07-14 09:40:00,82.66,82.66,82.65,82.66,20130.0,73.4057,73.4057,73.3968,73.4057,20130.0
2021-07-14 09:45:00,82.66,82.66,82.65,82.66,10312.0,73.4057,73.4057,73.3968,73.4057,10312.0
2021-07-14 09:50:00,82.66,82.66,82.65,82.66,29007.0,73.4057,73.4057,73.3968,73.4057,29007.0
2021-07-14 09:55:00,82.66,82.66,82.65,82.66,16072.0,73.4057,73.4057,73.3968,73.4057,16072.0
2021-07-14 10:00:00,82.65,82.66,82.65,82.65,26444.0,73.3968,73.4057,73.3968,73.3968,26444.0
2021-07-14 10:05:00,82.66,82.66,82.65,82.65,11334.0,73.4057,73.4057,73.3968,73.3968,11334.0
2021-07-14 10:10:00,82.65,82.66,82.65,82.66,19628.0,73.3968,73.4057,73.3968,73.4057,19628.0
2021-07-14 10:15:00,82.66,82.66,82.65,82.66,46480.0,73.4057,73.4057,73.3968,73.4057,46480.0
2021-07-14 10:20:00,82.66,82.67,82.65,82.67,13060.0,73.4057,73.4145,73.3968,73.4145,13060.0
2021-07-14 10:25:00,82.66,82.67,82.66,82.67,11796.0,73.4057,73.4145,73.4057,73.4145,11796.0
2021-07-14 10:30:00,82.67,82.67,82.66,82.66,38231.0,73.4145,73.4145,73.4057,73.4057,38231.0
2021-07-14 10:35:00,82.67,82.67,82.66,82.67,37660.0,73.4145,73.4145,73.4057,73.4145,37660.0
2021-07-14 10:40:00,82.67,82.67,82.66,82.67,40167.0,73.4145,73.4145,73.4057,73.4145,40167.0
2021-07-14 10:45:00,82.66,82.67,82.66,82.67,57284.0,73.4057,73.4145,73.4057,73.4145,57284.0
2021-07-14 10:50:00,82.66,82.67,82.66,82.66,15667.0,73.4057,73.4145,73.4057,73.4057,15667.0
2021-07-14 10:55:00,82.66,82.67,82.66,82.67,19730.0,73.4057,73.4145,73.4057,73.4145,19730.0
2021-07-14 11:00:00,82.67,82.67,82.66,82.66,28692.0,73.4145,73.4145,73.4057,73.4057,28692.0
2021-07-14 11:05:00,82.66,82.67,82.66,82.66,24063.0,73.4057,73.4145,73.4057,73.4057,24063.0
2021-07-14 11:10:00,82.66,82.67,82.66,82.66,30622.0,73.4057,73.4145,73.4057,73.4057,30622.0
2021-07-14 11:15:00,82.66,82.67,82.66,82.67,53349.0,73.4057,73.4145,73.4057,73.4145,53349.0
2021-07-14 11:20:00,82.66,82.67,82.66,82.67,15468.0,73.4057,73.4145,73.4057,73.4145,15468.0
2021-07-14 11:25:00,82.66,82.67,82.65,82.65,97375.0,73.4057,73.4145,73.3968,73.3968,97375.0
2021-07-14 11:30:00,82.65,82.66,82.65,82.66,17402.0,73.3968,73.4057,73.3968,73.4057,17402.0
2021-07-14 11:35:00,82.65,82.66,82.65,82.65,13913.0,73.3968,73.4057,73.3968,73.3968,13913.0
2021-07-14 11:40:00,82.65,82.66,82.64,82.64,21179.0,73.3968,73.4057,73.3879,73.3879,21179.0
2021-07-14 11:45:00,82.65,82.65,82.64,82.65,16389.0,73.3968,73.3968,73.3879,73.3968,16389.0
2021-07-14 11:50:00,82.65,82.65,82.64,82.65,16479.0,73.3968,73.3968,73.3879,73.3968,16479.0
2021-07-14 11:55:00,82.65,82.65,82.64,82.64,20790.0,73.3968,73.3968,73.3879,73.3879,20790.0
2021-07-14 12:00:00,82.65,82.65,82.64,82.65,13624.0,73.3968,73.3968,73.3879,73.3968,13624.0
2021-07-14 12:05:00,82.64,82.65,82.64,82.64,11836.0,73.3879,73.3968,73.3879,73.3879,11836.0
2021-07-14 12:10:00,82.64,82.65,82.64,82.65,10730.0,73.3879,73.3968,73.3879,73.3968,10730.0
2021-07-14 12:15:00,82.64,82.65,82.64,82.65,8452.0,73.3879,73.3968,73.3879,73.3968,8452.0
2021-07-14 12:20:00,82.65,82.65,82.64,82.64,13694.0,73.3968,73.3968,73.3879,73.3879,13694.0
2021-07-14 12:25:00,82.65,82.65,82.64,82.64,139073.0,73.3968,73.3968,73.3879,73.3879,139073.0
2021-07-14 12:30:00,82.65,82.65,82.64,82.65,141017.0,73.3968,73.3968,73.3879,73.3968,141017.0
2021-07-14 12:35:00,82.65,82.65,82.64,82.65,22768.0,73.3968,73.3968,73.3879,73.3968,22768.0
2021-07-14 12:40:00,82.65,82.65,82.64,82.65,31585.0,73.3968,73.3968,73.3879,73.3968,31585.0
2021-07-14 12:45:00,82.65,82.65,82.64,82.65,17822.0,73.3968,73.3968,73.3879,73.3968,17822.0
2021-07-14 12:50:00,82.65,82.66,82.64,82.66,421005.0,73.3968,73.4057,73.3879,73.4057,421005.0
2021-07-14 12:55:00,82.66,82.66,82.65,82.66,31026.0,73.4057,73.4057,73.3968,73.4057,31026.0
2021-07-14 13:00:00,82.66,82.66,82.65,82.66,15182.0,73.4057,73.4057,73.3968,73.4057,15182.0
2021-07-14 13:05:00,82.65,82.66,82.65,82.66,15776.0,73.3968,73.4057,73.3968,73.4057,15776.0
2021-07-14 13:10:00,82.66,82.66,82.65,82.66,23255.0,73.4057,73.4057,73.3968,73.4057,23255.0
2021-07-14 13:15:00,82.66,82.66,82.65,82.66,14786.0,73.4057,73.4057,73.3968,73.4057,14786.0
2021-07-14 13:20:00,82.66,82.66,82.65,82.66,28468.0,73.4057,73.4057,73.3968,73.4057,28468.0
2021-07-14 13:25:00,82.66,82.66,82.65,82.66,26818.0,73.4057,73.4057,73.3968,73.4057,26818.0
2021-07-14 13:30:00,82.66,82.66,82.65,82.65,21396.0,73.4057,73.4057,73.3968,73.3968,21396.0
2021-07-14 13:35:00,82.66,82.66,82.65,82.65,20972.0,73.4057,73.4057,73.3968,73.3968,20972.0
2021-07-14 13:40:00,82.66,82.66,82.64,82.65,76544.0,73.4057,73.4057,73.3879,73.3968,76544.0
2021-07-14 13:45:00,82.64,82.65,82.64,82.65,15357.0,73.3879,73.3968,73.3879,73.3968,15357.0
2021-07-14 13:50:00,82.64,82.65,82.64,82.65,72783.0,73.3879,73.3968,73.3879,73.3968,72783.0
2021-07-14 13:55:00,82.65,82.65,82.64,82.65,25009.0,73.3968,73.3968,73.3879,73.3968,25009.0
2021-07-14 14:00:00,82.65,82.66,82.64,82.65,55471.0,73.3968,73.4057,73.3879,73.3968,55471.0
2021-07-14 14:05:00,82.65,82.66,82.65,82.66,29414.0,73.3968,73.4057,73.3968,73.4057,29414.0
2021-07-14 14:10:00,82.66,82.66,82.65,82.66,32239.0,73.4057,73.4057,73.3968,73.4057,32239.0
2021-07-14 14:15:00,82.66,82.66,82.65,82.66,27479.0,73.4057,73.4057,73.3968,73.4057,27479.0
2021-07-14 14:20:00,82.66,82.66,82.65,82.66,36190.0,73.4057,73.4057,73.3968,73.4057,36190.0
2021-07-14 14:25:00,82.65,82.66,82.65,82.66,44705.0,73.3968,73.4057,73.3968,73.4057,44705.0
2021-07-14 14:30:00,82.65,82.66,82.65,82.66,57745.0,73.3968,73.4057,73.3968,73.4057,57745.0
2021-07-14 14:35:00,82.66,82.66,82.65,82.66,67000.0,73.4057,73.4057,73.3968,73.4057,67000.0
2021-07-14 14:40:00,82.66,82.66,82.65,82.66,14077.0,73.4057,73.4057,73.3968,73.4057,14077.0
2021-07-14 14:45:00,82.66,82.67,82.65,82.67,69601.0,73.4057,73.4145,73.3968,73.4145,69601.0
2021-07-14 14:50:00,82.67,82.67,82.66,82.67,24298.0,73.4145,73.4145,73.4057,73.4145,24298.0
2021-07-14 14:55:00,82.67,82.67,82.66,82.67,27481.0,73.4145,73.4145,73.4057,73.4145,27481.0
2021-07-14 15:00:00,82.66,82.67,82.66,82.67,23018.0,73.4057,73.4145,73.4057,73.4145,23018.0
2021-07-14 15:05:00,82.67,82.67,82.66,82.67,72259.0,73.4145,73.4145,73.4057,73.4145,72259.0
2021-07-14 15:10:00,82.67,82.67,82.66,82.67,39701.0,73.4145,73.4145,73.4057,73.4145,39701.0
2021-07-14 15:15:00,82.67,82.67,82.66,82.67,66406.0,73.4145,73.4145,73.4057,73.4145,66406.0
2021-07-14 15:20:00,82.67,82.67,82.66,82.67,16345.0,73.4145,73.4145,73.4057,73.4145,16345.0
2021-07-14 15:25:00,82.66,82.67,82.66,82.67,31365.0,73.4057,73.4145,73.4057,73.4145,31365.0
2021-07-14 15:30:00,82.67,82.67,82.66,82.66,40321.0,73.4145,73.4145,73.4057,73.4057,40321.0
2021-07-14 15:35:00,82.67,82.67,82.66,82.67,301066.0,73.4145,73.4145,73.4057,73.4145,301066.0
2021-07-14 15:40:00,82.67,82.67,82.66,82.67,43847.0,73.4145,73.4145,73.4057,73.4145,43847.0
2021-07-14 15:45:00,82.67,82.68,82.66,82.67,57298.0,73.4145,73.4234,73.4057,73.4145,57298.0
2021-07-14 15:50:00,82.67,82.68,82.67,82.67,59316.0,73.4145,73.4234,73.4145,73.4145,59316.0
2021-07-14 15:55:00,82.67,82.68,82.67,82.67,221281.0,73.4145,73.4234,73.4145,73.4145,221281.0
2021-07-15 09:30:00,82.69,82.7,82.67,82.68,46596.0,73.4323,73.4412,73.4145,73.4234,46596.0
2021-07-15 09:35:00,82.68,82.69,82.68,82.69,8122.0,73.4234,73.4323,73.4234,73.4323,8122.0
2021-07-15 09:40:00,82.69,82.69,82.68,82.69,22544.0,73.4323,73.4323,73.4234,73.4323,22544.0
2021-07-15 09:45:00,82.69,82.69,82.68,82.68,24991.0,73.4323,73.4323,73.4234,73.4234,24991.0
2021-07-15 09:50:00,82.68,82.69,82.68,82.68,23628.0,73.4234,73.4323,73.4234,73.4234,23628.0
2021-07-15 09:55:00,82.68,82.69,82.66,82.67,63095.0,73.4234,73.4323,73.4057,73.4145,63095.0
2021-07-15 10:00:00,82.67,82.67,82.66,82.66,19152.0,73.4145,73.4145,73.4057,73.4057,19152.0
2021-07-15 10:05:00,82.66,82.67,82.66,82.66,14943.0,73.4057,73.4145,73.4057,73.4057,14943.0
2021-07-15 10:10:00,82.66,82.66,82.65,82.65,21686.0,73.4057,73.4057,73.3968,73.3968,21686.0
2021-07-15 10:15:00,82.65,82.65,82.64,82.65,14480.0,73.3968,73.3968,73.3879,73.3968,14480.0
2021-07-15 10:20:00,82.65,82.65,82.64,82.64,30586.0,73.3968,73.3968,73.3879,73.3879,30586.0
2021-07-15 10:25:00,82.65,82.65,82.64,82.64,26887.0,73.3968,73.3968,73.3879,73.3879,26887.0
2021-07-15 10:30:00,82.65,82.65,82.64,82.65,20102.0,73.3968,73.3968,73.3879,73.3968,20102.0
2021-07-15 10:35:00,82.65,82.65,82.64,82.65,10719.0,73.3968,73.3968,73.3879,73.3968,10719.0
2021-07-15 10:40:00,82.65,82.65,82.63,82.63,25423.0,73.3968,73.3968,73.379,73.379,25423.0
2021-07-15 10:45:00,82.63,82.64,82.63,82.64,14861.0,73.379,73.3879,73.379,73.3879,14861.0
2021-07-15 10:50:00,82.63,82.64,82.63,82.64,11630.0,73.379,73.3879,73.379,73.3879,11630.0
2021-07-15 10:55:00,82.64,82.64,82.63,82.63,15119.0,73.3879,73.3879,73.379,73.379,15119.0
2021-07-15 11:00:00,82.64,82.64,82.63,82.64,11177.0,73.3879,73.3879,73.379,73.3879,11177.0
2021-07-15 11:05:00,82.64,82.64,82.63,82.64,14774.0,73.3879,73.3879,73.379,73.3879,14774.0
2021-07-15 11:10:00,82.64,82.64,82.63,82.64,11131.0,73.3879,73.3879,73.379,73.3879,11131.0
2021-07-15 11:15:00,82.64,82.64,82.63,82.64,15894.0,73.3879,73.3879,73.379,73.3879,15894.0
2021-07-15 11:20:00,82.64,82.64,82.63,82.64,14774.0,73.3879,73.3879,73.379,73.3879,14774.0
2021-07-15 11:25:00,82.64,82.65,82.63,82.65,54174.0,73.3879,73.3968,73.379,73.3968,54174.0
2021-07-15 11:30:00,82.65,82.65,82.64,82.65,74834.0,73.3968,73.3968,73.3879,73.3968,74834.0
2021-07-15 11:35:00,82.65,82.65,82.64,82.65,68101.0,73.3968,73.3968,73.3879,73.3968,68101.0
2021-07-15 11:40:00,82.65,82.65,82.63,82.64,40054.0,73.3968,73.3968,73.379,73.3879,40054.0
2021-07-15 11:45:00,82.65,82.65,82.64,82.65,153544.0,73.3968,73.3968,73.3879,73.3968,153544.0
2021-07-15 11:50:00,82.65,82.65,82.64,82.65,237285.0,73.3968,73.3968,73.3879,73.3968,237285.0
2021-07-15 11:55:00,82.64,82.65,82.64,82.65,38029.0,73.3879,73.3968,73.3879,73.3968,38029.0
2021-07-15 12:00:00,82.65,82.66,82.64,82.66,68995.0,73.3968,73.4057,73.3879,73.4057,68995.0
2021-07-15 12:05:00,82.66,82.66,82.65,82.66,61295.0,73.4057,73.4057,73.3968,73.4057,61295.0
2021-07-15 12:10:00,82.66,82.66,82.65,82.65,66746.0,73.4057,73.4057,73.3968,73.3968,66746.0
2021-07-15 12:15:00,82.66,82.66,82.65,82.66,37503.0,73.4057,73.4057,73.3968,73.4057,37503.0
2021-07-15 12:20:00,82.65,82.66,82.65,82.66,31036.0,73.3968,73.4057,73.3968,73.4057,31036.0
2021-07-15 12:25:00,82.65,82.66,82.65,82.65,22877.0,73.3968,73.4057,73.3968,73.3968,22877.0
2021-07-15 12:30:00,82.66,82.66,82.65,82.65,12124.0,73.4057,73.4057,73.3968,73.3968,12124.0
2021-07-15 12:35:00,82.65,82.66,82.65,82.65,48302.0,73.3968,73.4057,73.3968,73.3968,48302.0
2021-07-15 12:40:00,82.66,82.66,82.65,82.66,39379.0,73.4057,73.4057,73.3968,73.4057,39379.0
2021-07-15 12:45:00,82.66,82.66,82.65,82.66,183153.0,73.4057,73.4057,73.3968,73.4057,183153.0
2021-07-15 12:50:00,82.66,82.66,82.65,82.66,21823.0,73.4057,73.4057,73.3968,73.4057,21823.0
2021-07-15 12:55:00,82.66,82.66,82.65,82.66,6838.0,73.4057,73.4057,73.3968,73.4057,6838.0
2021-07-15 13:00:00,82.66,82.66,82.65,82.65,118895.0,73.4057,73.4057,73.3968,73.3968,118895.0
2021-07-15 13:05:00,82.66,82.66,82.65,82.66,47527.0,73.4057,73.4057,73.3968,73.4057,47527.0
2021-07-15 13:10:00,82.65,82.66,82.65,82.66,151978.0,73.3968,73.4057,73.3968,73.4057,151978.0
2021-07-15 13:15:00,82.66,82.66,82.65,82.65,56574.0,73.4057,73.4057,73.3968,73.3968,56574.0
2021-07-15 13:20:00,82.66,82.66,82.65,82.66,72111.0,73.4057,73.4057,73.3968,73.4057,72111.0
2021-07-15 13:25:00,82.66,82.66,82.65,82.66,21842.0,73.4057,73.4057,73.3968,73.4057,21842.0
2021-07-15 13:30:00,82.66,82.66,82.65,82.66,42606.0,73.4057,73.4057,73.3968,73.4057,42606.0
2021-07-15 13:35:00,82.66,82.66,82.65,82.65,400489.0,73.4057,73.4057,73.3968,73.3968,400489.0
2021-07-15 13:40:00,82.65,82.66,82.65,82.66,33088.0,73.3968,73.4057,73.3968,73.4057,33088.0
2021-07-15 13:45:00,82.66,82.66,82.65,82.66,41016.0,73.4057,73.4057,73.3968,73.4057,41016.0
2021-07-15 13:50:00,82.66,82.66,82.65,82.66,84009.0,73.4057,73.4057,73.3968,73.4057,84009.0
2021-07-15 13:55:00,82.66,82.66,82.65,82.66,107493.0,73.4057,73.4057,73.3968,73.4057,107493.0
2021-07-15 14:00:00,82.66,82.66,82.65,82.66,177438.0,73.4057,73.4057,73.3968,73.4057,177438.0
2021-07-15 14:05:00,82.66,82.66,82.65,82.66,112826.0,73.4057,73.4057,73.3968,73.4057,112826.0
2021-07-15 14:10:00,82.66,82.66,82.65,82.65,234856.0,73.4057,73.4057,73.3968,73.3968,234856.0
2021-07-15 14:15:00,82.65,82.66,82.65,82.66,97797.0,73.3968,73.4057,73.3968,73.4057,97797.0
2021-07-15 14:20:00,82.66,82.66,82.65,82.66,38260.0,73.4057,73.4057,73.3968,73.4057,38260.0
2021-07-15 14:25:00,82.66,82.67,82.65,82.66,20453.0,73.4057,73.4145,73.3968,73.4057,20453.0
2021-07-15 14:30:00,82.67,82.67,82.66,82.66,24793.0,73.4145,73.4145,73.4057,73.4057,24793.0
2021-07-15 14:35:00,82.67,82.67,82.66,82.66,32972.0,73.4145,73.4145,73.4057,73.4057,32972.0
2021-07-15 14:40:00,82.66,82.67,82.66,82.66,59547.0,73.4057,73.4145,73.4057,73.4057,59547.0
2021-07-15 14:45:00,82.66,82.67,82.66,82.67,23188.0,73.4057,73.4145,73.4057,73.4145,23188.0
2021-07-15 14:50:00,82.66,82.67,82.66,82.66,19516.0,73.4057,73.4145,73.4057,73.4057,19516.0
2021-07-15 14:55:00,82.67,82.67,82.66,82.67,22375.0,73.4145,73.4145,73.4057,73.4145,22375.0
2021-07-15 15:00:00,82.66,82.67,82.65,82.66,29840.0,73.4057,73.4145,73.3968,73.4057,29840.0
2021-07-15 15:05:00,82.66,82.66,82.65,82.66,32038.0,73.4057,73.4057,73.3968,73.4057,32038.0
2021-07-15 15:10:00,82.66,82.67,82.65,82.67,78588.0,73.4057,73.4145,73.3968,73.4145,78588.0
2021-07-15 15:15:00,82.67,82.67,82.66,82.67,34205.0,73.4145,73.4145,73.4057,73.4145,34205.0
2021-07-15 15:20:00,82.67,82.67,82.66,82.67,27573.0,73.4145,73.4145,73.4057,73.4145,27573.0
2021-07-15 15:25:00,82.67,82.67,82.66,82.67,13871.0,73.4145,73.4145,73.4057,73.4145,13871.0
2021-07-15 15:30:00,82.67,82.67,82.66,82.67,32896.0,73.4145,73.4145,73.4057,73.4145,32896.0
2021-07-15 15:35:00,82.67,82.67,82.66,82.67,35888.0,73.4145,73.4145,73.4057,73.4145,35888.0
2021-07-15 15:40:00,82.67,82.67,82.66,82.67,21172.0,73.4145,73.4145,73.4057,73.4145,21172.0
2021-07-15 15:45:00,82.67,82.68,82.66,82.67,191482.0,73.4145,73.4234,73.4057,73.4145,191482.0
2021-07-15 15:50:00,82.68,82.68,82.67,82.68,12899.0,73.4234,73.4234,73.4145,73.4234,12899.0
2021-07-15 15:55:00,82.67,82.68,82.67,82.67,27996.0,73.4145,73.4234,73.4145,73.4145,27996.0
2021-07-16 09:30:00,82.63,82.64,82.62,82.63,228367.0,73.379,73.3879,73.3701,73.379,228367.0
2021-07-16 09:35:00,82.64,82.64,82.63,82.64,7051.0,73.3879,73.3879,73.379,73.3879,7051.0
2021-07-16 09:40:00,82.63,82.64,82.63,82.64,7436.0,73.379,73.3879,73.379,73.3879,7436.0
2021-07-16 09:45:00,82.63,82.64,82.63,82.64,284470.0,73.379,73.3879,73.379,73.3879,284470.0
2021-07-16 09:50:00,82.64,82.64,82.63,82.63,139730.0,73.3879,73.3879,73.379,73.379,139730.0
2021-07-16 09:55:00,82.64,82.64,82.63,82.63,10163.0,73.3879,73.3879,73.379,73.379,10163.0
2021-07-16 10:00:00,82.63,82.64,82.63,82.63,19372.0,73.379,73.3879,73.379,73.379,19372.0
2021-07-16 10:05:00,82.63,82.64,82.63,82.64,19445.0,73.379,73.3879,73.379,73.3879,19445.0
2021-07-16 10:10:00,82.63,82.64,82.63,82.64,71963.0,73.379,73.3879,73.379,73.3879,71963.0
2021-07-16 10:15:00,82.64,82.64,82.63,82.64,92445.0,73.3879,73.3879,73.379,73.3879,92445.0
2021-07-16 10:20:00,82.64,82.64,82.63,82.64,26236.0,73.3879,73.3879,73.379,73.3879,26236.0
2021-07-16 10:25:00,82.64,82.64,82.63,82.64,20158.0,73.3879,73.3879,73.379,73.3879,20158.0
2021-07-16 10:30:00,82.63,82.64,82.63,82.64,27495.0,73.379,73.3879,73.379,73.3879,27495.0
2021-07-16 10:35:00,82.64,82.64,82.63,82.64,24491.0,73.3879,73.3879,73.379,73.3879,24491.0
2021-07-16 10:40:00,82.64,82.64,82.63,82.64,43714.0,73.3879,73.3879,73.379,73.3879,43714.0
2021-07-16 10:45:00,82.64,82.64,82.63,82.64,31988.0,73.3879,73.3879,73.379,73.3879,31988.0
2021-07-16 10:50:00,82.64,82.64,82.63,82.63,26057.0,73.3879,73.3879,73.379,73.379,26057.0
2021-07-16 10:55:00,82.64,82.64,82.63,82.64,27842.0,73.3879,73.3879,73.379,73.3879,27842.0
2021-07-16 11:00:00,82.64,82.64,82.63,82.64,14160.0,73.3879,73.3879,73.379,73.3879,14160.0
2021-07-16 11:05:00,82.64,82.64,82.63,82.64,22740.0,73.3879,73.3879,73.379,73.3879,22740.0
2021-07-16 11:10:00,82.64,82.64,82.63,82.64,28733.0,73.3879,73.3879,73.379,73.3879,28733.0
2021-07-16 11:15:00,82.64,82.64,82.63,82.64,30972.0,73.3879,73.3879,73.379,73.3879,30972.0
2021-07-16 11:20:00,82.64,82.64,82.63,82.64,29021.0,73.3879,73.3879,73.379,73.3879,29021.0
2021-07-16 11:25:00,82.64,82.64,82.63,82.64,12748.0,73.3879,73.3879,73.379,73.3879,12748.0
2021-07-16 11:30:00,82.64,82.64,82.63,82.64,17592.0,73.3879,73.3879,73.379,73.3879,17592.0
2021-07-16 11:35:00,82.64,82.64,82.63,82.64,49005.0,73.3879,73.3879,73.379,73.3879,49005.0
2021-07-16 11:40:00,82.64,82.64,82.63,82.64,93426.0,73.3879,73.3879,73.379,73.3879,93426.0
2021-07-16 11:45:00,82.64,82.64,82.63,82.64,24283.0,73.3879,73.3879,73.379,73.3879,24283.0
2021-07-16 11:50:00,82.64,82.64,82.63,82.64,38240.0,73.3879,73.3879,73.379,73.3879,38240.0
2021-07-16 11:55:00,82.64,82.64,82.63,82.64,22470.0,73.3879,73.3879,73.379,73.3879,22470.0
2021-07-16 12:00:00,82.64,82.64,82.63,82.64,19891.0,73.3879,73.3879,73.379,73.3879,19891.0
2021-07-16 12:05:00,82.64,82.64,82.63,82.64,17662.0,73.3879,73.3879,73.379,73.3879,17662.0
2021-07-16 12:10:00,82.64,82.64,82.63,82.64,11140.0,73.3879,73.3879,73.379,73.3879,11140.0
2021-07-16 12:15:00,82.64,82.64,82.63,82.64,45850.0,73.3879,73.3879,73.379,73.3879,45850.0
2021-07-16 12:20:00,82.64,82.64,82.63,82.64,24319.0,73.3879,73.3879,73.379,73.3879,24319.0
2021-07-16 12:25:00,82.64,82.64,82.63,82.64,32213.0,73.3879,73.3879,73.379,73.3879,32213.0
2021-07-16 12:30:00,82.64,82.64,82.63,82.64,20753.0,73.3879,73.3879,73.379,73.3879,20753.0
2021-07-16 12:35:00,82.64,82.64,82.63,82.64,17933.0,73.3879,73.3879,73.379,73.3879,17933.0
2021-07-16 12:40:00,82.64,82.65,82.63,82.65,62147.0,73.3879,73.3968,73.379,73.3968,62147.0
2021-07-16 12:45:00,82.65,82.65,82.64,82.65,31425.0,73.3968,73.3968,73.3879,73.3968,31425.0
2021-07-16 12:50:00,82.65,82.66,82.64,82.66,9594.0,73.3968,73.4057,73.3879,73.4057,9594.0
2021-07-16 12:55:00,82.66,82.66,82.65,82.66,10242.0,73.4057,73.4057,73.3968,73.4057,10242.0
2021-07-16 13:00:00,82.66,82.66,82.65,82.66,5355.0,73.4057,73.4057,73.3968,73.4057,5355.0
2021-07-16 13:05:00,82.66,82.67,82.65,82.66,7844.0,73.4057,73.4145,73.3968,73.4057,7844.0
2021-07-16 13:10:00,82.67,82.67,82.66,82.67,3800.0,73.4145,73.4145,73.4057,73.4145,3800.0
2021-07-16 13:15:00,82.67,82.67,82.66,82.67,9560.0,73.4145,73.4145,73.4057,73.4145,9560.0
2021-07-16 13:20:00,82.67,82.67,82.66,82.67,3749.0,73.4145,73.4145,73.4057,73.4145,3749.0
2021-07-16 13:25:00,82.67,82.67,82.66,82.67,5732.0,73.4145,73.4145,73.4057,73.4145,5732.0
2021-07-16 13:30:00,82.67,82.68,82.66,82.67,18455.0,73.4145,73.4234,73.4057,73.4145,18455.0
2021-07-16 13:35:00,82.67,82.68,82.67,82.67,22271.0,73.4145,73.4234,73.4145,73.4145,22271.0
2021-07-16 13:40:00,82.67,82.68,82.67,82.68,62002.0,73.4145,73.4234,73.4145,73.4234,62002.0
2021-07-16 13:45:00,82.67,82.68,82.67,82.68,7601.0,73.4145,73.4234,73.4145,73.4234,7601.0
2021-07-16 13:50:00,82.67,82.68,82.67,82.67,4402.0,73.4145,73.4234,73.4145,73.4145,4402.0
2021-07-16 13:55:00,82.67,82.68,82.67,82.67,10937.0,73.4145,73.4234,73.4145,73.4145,10937.0
2021-07-16 14:00:00,82.67,82.68,82.67,82.67,36137.0,73.4145,73.4234,73.4145,73.4145,36137.0
2021-07-16 14:05:00,82.67,82.68,82.67,82.67,13768.0,73.4145,73.4234,73.4145,73.4145,13768.0
2021-07-16 14:10:00,82.67,82.68,82.67,82.67,34586.0,73.4145,73.4234,73.4145,73.4145,34586.0
2021-07-16 14:15:00,82.67,82.68,82.66,82.66,15666.0,73.4145,73.4234,73.4057,73.4057,15666.0
2021-07-16 14:20:00,82.67,82.67,82.66,82.67,4210.0,73.4145,73.4145,73.4057,73.4145,4210.0
2021-07-16 14:25:00,82.67,82.67,82.66,82.67,12631.0,73.4145,73.4145,73.4057,73.4145,12631.0
2021-07-16 14:30:00,82.67,82.67,82.66,82.67,80597.0,73.4145,73.4145,73.4057,73.4145,80597.0
2021-07-16 14:35:00,82.67,82.68,82.66,82.67,13662.0,73.4145,73.4234,73.4057,73.4145,13662.0
2021-07-16 14:40:00,82.67,82.68,82.67,82.67,6750.0,73.4145,73.4234,73.4145,73.4145,6750.0
2021-07-16 14:45:00,82.67,82.68,82.67,82.67,18957.0,73.4145,73.4234,73.4145,73.4145,18957.0
2021-07-16 14:50:00,82.67,82.68,82.67,82.68,10570.0,73.4145,73.4234,73.4145,73.4234,10570.0
2021-07-16 14:55:00,82.67,82.68,82.67,82.68,11766.0,73.4145,73.4234,73.4145,73.4234,11766.0
2021-07-16 15:00:00,82.68,82.68,82.67,82.67,7690.0,73.4234,73.4234,73.4145,73.4145,7690.0
2021-07-16 15:05:00,82.67,82.68,82.67,82.67,10643.0,73.4145,73.4234,73.4145,73.4145,10643.0
2021-07-16 15:10:00,82.68,82.68,82.67,82.67,43486.0,73.4234,73.4234,73.4145,73.4145,43486.0
2021-07-16 15:15:00,82.67,82.68,82.67,82.67,10328.0,73.4145,73.4234,73.4145,73.4145,10328.0
2021-07-16 15:20:00,82.67,82.68,82.67,82.67,3432.0,73.4145,73.4234,73.4145,73.4145,3432.0
2021-07-16 15:25:00,82.68,82.68,82.67,82.67,9503.0,73.4234,73.4234,73.4145,73.4145,9503.0
2021-07-16 15:30:00,82.67,82.68,82.67,82.67,26047.0,73.4145,73.4234,73.4145,73.4145,26047.0
2021-07-16 15:35:00,82.67,82.68,82.67,82.67,9385.0,73.4145,73.4234,73.4145,73.4145,9385.0
2021-07-16 15:40:00,82.67,82.68,82.67,82.68,16553.0,73.4145,73.4234,73.4145,73.4234,16553.0
2021-07-16 15:45:00,82.67,82.68,82.67,82.67,221065.0,73.4145,73.4234,73.4145,73.4145,221065.0
2021-07-16 15:50:00,82.67,82.68,82.66,82.67,46805.0,73.4145,73.4234,73.4057,73.4145,46805.0
2021-07-16 15:55:00,82.67,82.67,82.66,82.66,89351.0,73.4145,73.4145,73.4057,73.4057,89351.0
2021-07-19 09:30:00,82.79,82.8,82.71,82.73,149354.0,73.5211,73.53,73.4501,73.4678,149354.0
2021-07-19 09:35:00,82.73,82.74,82.72,82.73,13242.0,73.4678,73.4767,73.4589,73.4678,13242.0
2021-07-19 09:40:00,82.73,82.74,82.73,82.73,17009.0,73.4678,73.4767,73.4678,73.4678,17009.0
2021-07-19 09:45:00,82.73,82.74,82.73,82.73,35966.0,73.4678,73.4767,73.4678,73.4678,35966.0
2021-07-19 09:50:00,82.74,82.74,82.73,82.74,8493.0,73.4767,73.4767,73.4678,73.4767,8493.0
2021-07-19 09:55:00,82.74,82.75,82.74,82.75,26589.0,73.4767,73.4856,73.4767,73.4856,26589.0
2021-07-19 10:00:00,82.75,82.76,82.74,82.76,55211.0,73.4856,73.4945,73.4767,73.4945,55211.0
2021-07-19 10:05:00,82.76,82.76,82.75,82.75,43115.0,73.4945,73.4945,73.4856,73.4856,43115.0
2021-07-19 10:10:00,82.76,82.76,82.75,82.76,27293.0,73.4945,73.4945,73.4856,73.4945,27293.0
2021-07-19 10:15:00,82.76,82.79,82.75,82.79,35949.0,73.4945,73.5211,73.4856,73.5211,35949.0
2021-07-19 10:20:00,82.79,82.79,82.76,82.77,45185.0,73.5211,73.5211,73.4945,73.5033,45185.0
2021-07-19 10:25:00,82.76,82.78,82.76,82.78,45051.0,73.4945,73.5122,73.4945,73.5122,45051.0
2021-07-19 10:30:00,82.78,82.78,82.76,82.76,42683.0,73.5122,73.5122,73.4945,73.4945,42683.0
2021-07-19 10:35:00,82.76,82.77,82.76,82.77,15069.0,73.4945,73.5033,73.4945,73.5033,15069.0
2021-07-19 10:40:00,82.77,82.77,82.76,82.77,23095.0,73.5033,73.5033,73.4945,73.5033,23095.0
2021-07-19 10:45:00,82.76,82.77,82.75,82.76,22281.0,73.4945,73.5033,73.4856,73.4945,22281.0
2021-07-19 10:50:00,82.76,82.76,82.75,82.75,16783.0,73.4945,73.4945,73.4856,73.4856,16783.0
2021-07-19 10:55:00,82.76,82.76,82.75,82.76,14255.0,73.4945,73.4945,73.4856,73.4945,14255.0
2021-07-19 11:00:00,82.76,82.77,82.75,82.76,68247.0,73.4945,73.5033,73.4856,73.4945,68247.0
2021-07-19 11:05:00,82.76,82.76,82.74,82.74,75865.0,73.4945,73.4945,73.4767,73.4767,75865.0
2021-07-19 11:10:00,82.74,82.75,82.73,82.74,16116.0,73.4767,73.4856,73.4678,73.4767,16116.0
2021-07-19 11:15:00,82.74,82.74,82.73,82.73,14286.0,73.4767,73.4767,73.4678,73.4678,14286.0
2021-07-19 11:20:00,82.73,82.74,82.72,82.72,23759.0,73.4678,73.4767,73.4589,73.4589,23759.0
2021-07-19 11:25:00,82.73,82.73,82.72,82.72,18650.0,73.4678,73.4678,73.4589,73.4589,18650.0
2021-07-19 11:30:00,82.72,82.73,82.71,82.72,11703.0,73.4589,73.4678,73.4501,73.4589,11703.0
2021-07-19 11:35:00,82.71,82.72,82.71,82.71,22703.0,73.4501,73.4589,73.4501,73.4501,22703.0
2021-07-19 11:40:00,82.72,82.72,82.71,82.72,13187.0,73.4589,73.4589,73.4501,73.4589,13187.0
2021-07-19 11:45:00,82.72,82.72,82.71,82.72,27049.0,73.4589,73.4589,73.4501,73.4589,27049.0
2021-07-19 11:50:00,82.72,82.72,82.71,82.72,29117.0,73.4589,73.4589,73.4501,73.4589,29117.0
2021-07-19 11:55:00,82.71,82.72,82.71,82.71,13818.0,73.4501,73.4589,73.4501,73.4501,13818.0
2021-07-19 12:00:00,82.71,82.72,82.71,82.71,78130.0,73.4501,73.4589,73.4501,73.4501,78130.0
2021-07-19 12:05:00,82.71,82.71,82.7,82.71,31066.0,73.4501,73.4501,73.4412,73.4501,31066.0
2021-07-19 12:10:00,82.71,82.73,82.71,82.73,36169.0,73.4501,73.4678,73.4501,73.4678,36169.0
2021-07-19 12:15:00,82.73,82.74,82.72,82.73,29199.0,73.4678,73.4767,73.4589,73.4678,29199.0
2021-07-19 12:20:00,82.73,82.73,82.72,82.73,54589.0,73.4678,73.4678,73.4589,73.4678,54589.0
2021-07-19 12:25:00,82.73,82.73,82.72,82.73,10396.0,73.4678,73.4678,73.4589,73.4678,10396.0
2021-07-19 12:30:00,82.73,82.74,82.72,82.73,13207.0,73.4678,73.4767,73.4589,73.4678,13207.0
2021-07-19 12:35:00,82.73,82.74,82.73,82.73,14179.0,73.4678,73.4767,73.4678,73.4678,14179.0
2021-07-19 12:40:00,82.73,82.74,82.73,82.73,14886.0,73.4678,73.4767,73.4678,73.4678,14886.0
2021-07-19 12:45:00,82.73,82.74,82.73,82.74,21467.0,73.4678,73.4767,73.4678,73.4767,21467.0
2021-07-19 12:50:00,82.73,82.74,82.73,82.74,7249.0,73.4678,73.4767,73.4678,73.4767,7249.0
2021-07-19 12:55:00,82.73,82.74,82.73,82.74,26428.0,73.4678,73.4767,73.4678,73.4767,26428.0
2021-07-19 13:00:00,82.73,82.74,82.73,82.73,51605.0,73.4678,73.4767,73.4678,73.4678,51605.0
2021-07-19 13:05:00,82.74,82.74,82.73,82.73,5379.0,73.4767,73.4767,73.4678,73.4678,5379.0
2021-07-19 13:10:00,82.73,82.74,82.72,82.73,44196.0,73.4678,73.4767,73.4589,73.4678,44196.0
2021-07-19 13:15:00,82.73,82.73,82.72,82.72,12518.0,73.4678,73.4678,73.4589,73.4589,12518.0
2021-07-19 13:20:00,82.73,82.73,82.72,82.73,27936.0,73.4678,73.4678,73.4589,73.4678,27936.0
2021-07-19 13:25:00,82.73,82.73,82.72,82.73,14180.0,73.4678,73.4678,73.4589,73.4678,14180.0
2021-07-19 13:30:00,82.72,82.73,82.72,82.72,25957.0,73.4589,73.4678,73.4589,73.4589,25957.0
2021-07-19 13:35:00,82.73,82.73,82.72,82.72,22537.0,73.4678,73.4678,73.4589,73.4589,22537.0
2021-07-19 13:40:00,82.72,82.73,82.72,82.72,25491.0,73.4589,73.4678,73.4589,73.4589,25491.0
2021-07-19 13:45:00,82.72,82.73,82.72,82.73,17116.0,73.4589,73.4678,73.4589,73.4678,17116.0
2021-07-19 13:50:00,82.73,82.73,82.72,82.73,14397.0,73.4678,73.4678,73.4589,73.4678,14397.0
2021-07-19 13:55:00,82.73,82.73,82.72,82.73,35465.0,73.4678,73.4678,73.4589,73.4678,35465.0
2021-07-19 14:00:00,82.73,82.73,82.72,82.73,22332.0,73.4678,73.4678,73.4589,73.4678,22332.0
2021-07-19 14:05:00,82.73,82.73,82.72,82.72,25383.0,73.4678,73.4678,73.4589,73.4589,25383.0
2021-07-19 14:10:00,82.73,82.73,82.72,82.73,38041.0,73.4678,73.4678,73.4589,73.4678,38041.0
2021-07-19 14:15:00,82.73,82.73,82.72,82.73,21754.0,73.4678,73.4678,73.4589,73.4678,21754.0
2021-07-19 14:20:00,82.73,82.73,82.72,82.72,61657.0,73.4678,73.4678,73.4589,73.4589,61657.0
2021-07-19 14:25:00,82.72,82.73,82.72,82.72,16027.0,73.4589,73.4678,73.4589,73.4589,16027.0
2021-07-19 14:30:00,82.72,82.73,82.72,82.72,24140.0,73.4589,73.4678,73.4589,73.4589,24140.0
2021-07-19 14:35:00,82.72,82.73,82.72,82.72,28833.0,73.4589,73.4678,73.4589,73.4589,28833.0
2021-07-19 14:40:00,82.72,82.73,82.71,82.72,56788.0,73.4589,73.4678,73.4501,73.4589,56788.0
2021-07-19 14:45:00,82.72,82.72,82.71,82.71,28547.0,73.4589,73.4589,73.4501,73.4501,28547.0
2021-07-19 14:50:00,82.71,82.72,82.71,82.72,25758.0,73.4501,73.4589,73.4501,73.4589,25758.0
2021-07-19 14:55:00,82.71,82.72,82.71,82.72,33209.0,73.4501,73.4589,73.4501,73.4589,33209.0
2021-07-19 15:00:00,82.72,82.75,82.71,82.75,113792.0,73.4589,73.4856,73.4501,73.4856,113792.0
2021-07-19 15:05:00,82.75,82.75,82.74,82.75,194851.0,73.4856,73.4856,73.4767,73.4856,194851.0
2021-07-19 15:10:00,82.74,82.75,82.73,82.73,40737.0,73.4767,73.4856,73.4678,73.4678,40737.0
2021-07-19 15:15:00,82.73,82.74,82.73,82.73,33167.0,73.4678,73.4767,73.4678,73.4678,33167.0
2021-07-19 15:20:00,82.74,82.74,82.73,82.74,9403.0,73.4767,73.4767,73.4678,73.4767,9403.0
2021-07-19 15:25:00,82.74,82.74,82.73,82.73,80664.0,73.4767,73.4767,73.4678,73.4678,80664.0
2021-07-19 15:30:00,82.73,82.74,82.73,82.73,90001.0,73.4678,73.4767,73.4678,73.4678,90001.0
2021-07-19 15:35:00,82.73,82.74,82.73,82.73,106515.0,73.4678,73.4767,73.4678,73.4678,106515.0
2021-07-19 15:40:00,82.73,82.74,82.73,82.73,74465.0,73.4678,73.4767,73.4678,73.4678,74465.0
2021-07-19 15:45:00,82.74,82.74,82.72,82.73,56798.0,73.4767,73.4767,73.4589,73.4678,56798.0
2021-07-19 15:50:00,82.72,82.73,82.72,82.72,17027.0,73.4589,73.4678,73.4589,73.4589,17027.0
2021-07-19 15:55:00,82.72,82.73,82.72,82.73,66661.0,73.4589,73.4678,73.4589,73.4678,66661.0
2021-07-20 09:30:00,82.87,82.87,82.81,82.81,63135.0,73.5921,73.5921,73.5389,73.5389,63135.0
2021-07-20 09:35:00,82.81,82.81,82.8,82.81,37195.0,73.5389,73.5389,73.53,73.5389,37195.0
2021-07-20 09:40:00,82.8,82.82,82.8,82.81,70787.0,73.53,73.5477,73.53,73.5389,70787.0
2021-07-20 09:45:00,82.81,82.82,82.79,82.79,48466.0,73.5389,73.5477,73.5211,73.5211,48466.0
2021-07-20 09:50:00,82.8,82.8,82.78,82.78,60172.0,73.53,73.53,73.5122,73.5122,60172.0
2021-07-20 09:55:00,82.79,82.8,82.78,82.8,10767.0,73.5211,73.53,73.5122,73.53,10767.0
2021-07-20 10:00:00,82.8,82.8,82.79,82.8,7643.0,73.53,73.53,73.5211,73.53,7643.0
2021-07-20 10:05:00,82.8,82.8,82.79,82.8,162832.0,73.53,73.53,73.5211,73.53,162832.0
2021-07-20 10:10:00,82.79,82.8,82.79,82.8,54586.0,73.5211,73.53,73.5211,73.53,54586.0
2021-07-20 10:15:00,82.8,82.8,82.79,82.79,11473.0,73.53,73.53,73.5211,73.5211,11473.0
2021-07-20 10:20:00,82.8,82.8,82.79,82.79,67487.0,73.53,73.53,73.5211,73.5211,67487.0
2021-07-20 10:25:00,82.8,82.8,82.78,82.79,131850.0,73.53,73.53,73.5122,73.5211,131850.0
2021-07-20 10:30:00,82.79,82.79,82.78,82.79,85194.0,73.5211,73.5211,73.5122,73.5211,85194.0
2021-07-20 10:35:00,82.79,82.79,82.78,82.78,26273.0,73.5211,73.5211,73.5122,73.5122,26273.0
2021-07-20 10:40:00,82.78,82.79,82.76,82.76,86883.0,73.5122,73.5211,73.4945,73.4945,86883.0
2021-07-20 10:45:00,82.76,82.77,82.75,82.76,39462.0,73.4945,73.5033,73.4856,73.4945,39462.0
2021-07-20 10:50:00,82.76,82.77,82.75,82.77,34408.0,73.4945,73.5033,73.4856,73.5033,34408.0
2021-07-20 10:55:00,82.77,82.77,82.76,82.77,20366.0,73.5033,73.5033,73.4945,73.5033,20366.0
2021-07-20 11:00:00,82.76,82.77,82.75,82.76,87741.0,73.4945,73.5033,73.4856,73.4945,87741.0
2021-07-20 11:05:00,82.76,82.76,82.75,82.76,11077.0,73.4945,73.4945,73.4856,73.4945,11077.0
2021-07-20 11:10:00,82.76,82.76,82.75,82.76,40977.0,73.4945,73.4945,73.4856,73.4945,40977.0
2021-07-20 11:15:00,82.75,82.77,82.75,82.77,35194.0,73.4856,73.5033,73.4856,73.5033,35194.0
2021-07-20 11:20:00,82.77,82.77,82.76,82.77,24353.0,73.5033,73.5033,73.4945,73.5033,24353.0
2021-07-20 11:25:00,82.77,82.77,82.75,82.76,50011.0,73.5033,73.5033,73.4856,73.4945,50011.0
2021-07-20 11:30:00,82.76,82.76,82.75,82.76,11436.0,73.4945,73.4945,73.4856,73.4945,11436.0
2021-07-20 11:35:00,82.76,82.76,82.75,82.76,21056.0,73.4945,73.4945,73.4856,73.4945,21056.0
2021-07-20 11:40:00,82.76,82.77,82.75,82.77,33372.0,73.4945,73.5033,73.4856,73.5033,33372.0
2021-07-20 11:45:00,82.77,82.77,82.76,82.77,20878.0,73.5033,73.5033,73.4945,73.5033,20878.0
2021-07-20 11:50:00,82.77,82.77,82.76,82.77,25359.0,73.5033,73.5033,73.4945,73.5033,25359.0
2021-07-20 11:55:00,82.77,82.77,82.76,82.77,22417.0,73.5033,73.5033,73.4945,73.5033,22417.0
2021-07-20 12:00:00,82.77,82.79,82.76,82.79,25527.0,73.5033,73.5211,73.4945,73.5211,25527.0
2021-07-20 12:05:00,82.79,82.79,82.78,82.79,20474.0,73.5211,73.5211,73.5122,73.5211,20474.0
2021-07-20 12:10:00,82.79,82.79,82.78,82.79,11016.0,73.5211,73.5211,73.5122,73.5211,11016.0
2021-07-20 12:15:00,82.79,82.79,82.78,82.79,25377.0,73.5211,73.5211,73.5122,73.5211,25377.0
2021-07-20 12:20:00,82.79,82.79,82.78,82.79,15791.0,73.5211,73.5211,73.5122,73.5211,15791.0
2021-07-20 12:25:00,82.78,82.79,82.78,82.79,26211.0,73.5122,73.5211,73.5122,73.5211,26211.0
2021-07-20 12:30:00,82.79,82.79,82.78,82.79,16415.0,73.5211,73.5211,73.5122,73.5211,16415.0
2021-07-20 12:35:00,82.79,82.79,82.78,82.79,10681.0,73.5211,73.5211,73.5122,73.5211,10681.0
2021-07-20 12:40:00,82.79,82.79,82.78,82.79,14157.0,73.5211,73.5211,73.5122,73.5211,14157.0
2021-07-20 12:45:00,82.79,82.79,82.78,82.78,21656.0,73.5211,73.5211,73.5122,73.5122,21656.0
2021-07-20 12:50:00,82.79,82.79,82.78,82.78,9666.0,73.5211,73.5211,73.5122,73.5122,9666.0
2021-07-20 12:55:00,82.79,82.79,82.78,82.79,19713.0,73.5211,73.5211,73.5122,73.5211,19713.0
2021-07-20 13:00:00,82.79,82.79,82.78,82.79,13801.0,73.5211,73.5211,73.5122,73.5211,13801.0
2021-07-20 13:05:00,82.79,82.8,82.78,82.79,11945.0,73.5211,73.53,73.5122,73.5211,11945.0
2021-07-20 13:10:00,82.8,82.8,82.79,82.79,70701.0,73.53,73.53,73.5211,73.5211,70701.0
2021-07-20 13:15:00,82.79,82.8,82.79,82.8,82196.0,73.5211,73.53,73.5211,73.53,82196.0
2021-07-20 13:20:00,82.79,82.8,82.79,82.8,15034.0,73.5211,73.53,73.5211,73.53,15034.0
2021-07-20 13:25:00,82.8,82.8,82.79,82.8,15028.0,73.53,73.53,73.5211,73.53,15028.0
2021-07-20 13:30:00,82.8,82.8,82.79,82.8,16825.0,73.53,73.53,73.5211,73.53,16825.0
2021-07-20 13:35:00,82.8,82.8,82.79,82.79,45239.0,73.53,73.53,73.5211,73.5211,45239.0
2021-07-20 13:40:00,82.8,82.8,82.79,82.79,27509.0,73.53,73.53,73.5211,73.5211,27509.0
2021-07-20 13:45:00,82.8,82.8,82.78,82.79,163372.0,73.53,73.53,73.5122,73.5211,163372.0
2021-07-20 13:50:00,82.79,82.79,82.78,82.79,26951.0,73.5211,73.5211,73.5122,73.5211,26951.0
2021-07-20 13:55:00,82.79,82.79,82.78,82.79,25394.0,73.5211,73.5211,73.5122,73.5211,25394.0
2021-07-20 14:00:00,82.79,82.79,82.78,82.79,21109.0,73.5211,73.5211,73.5122,73.5211,21109.0
2021-07-20 14:05:00,82.79,82.79,82.78,82.79,17455.0,73.5211,73.5211,73.5122,73.5211,17455.0
2021-07-20 14:10:00,82.79,82.79,82.78,82.79,22174.0,73.5211,73.5211,73.5122,73.5211,22174.0
2021-07-20 14:15:00,82.79,82.79,82.78,82.79,31499.0,73.5211,73.5211,73.5122,73.5211,31499.0
2021-07-20 14:20:00,82.79,82.79,82.78,82.79,28482.0,73.5211,73.5211,73.5122,73.5211,28482.0
2021-07-20 14:25:00,82.79,82.79,82.78,82.79,27118.0,73.5211,73.5211,73.5122,73.5211,27118.0
2021-07-20 14:30:00,82.79,82.79,82.78,82.79,21028.0,73.5211,73.5211,73.5122,73.5211,21028.0
2021-07-20 14:35:00,82.79,82.79,82.78,82.79,13570.0,73.5211,73.5211,73.5122,73.5211,13570.0
2021-07-20 14:40:00,82.79,82.79,82.78,82.78,14793.0,73.5211,73.5211,73.5122,73.5122,14793.0
2021-07-20 14:45:00,82.78,82.79,82.78,82.78,13783.0,73.5122,73.5211,73.5122,73.5122,13783.0
2021-07-20 14:50:00,82.78,82.79,82.78,82.78,10251.0,73.5122,73.5211,73.5122,73.5122,10251.0
2021-07-20 14:55:00,82.78,82.79,82.78,82.79,15691.0,73.5122,73.5211,73.5122,73.5211,15691.0
2021-07-20 15:00:00,82.79,82.79,82.78,82.79,14535.0,73.5211,73.5211,73.5122,73.5211,14535.0
2021-07-20 15:05:00,82.78,82.79,82.78,82.78,31410.0,73.5122,73.5211,73.5122,73.5122,31410.0
2021-07-20 15:10:00,82.78,82.79,82.78,82.79,42056.0,73.5122,73.5211,73.5122,73.5211,42056.0
2021-07-20 15:15:00,82.79,82.79,82.78,82.78,26963.0,73.5211,73.5211,73.5122,73.5122,26963.0
2021-07-20 15:20:00,82.79,82.79,82.78,82.79,11275.0,73.5211,73.5211,73.5122,73.5211,11275.0
2021-07-20 15:25:00,82.78,82.79,82.78,82.79,20543.0,73.5122,73.5211,73.5122,73.5211,20543.0
2021-07-20 15:30:00,82.79,82.79,82.78,82.78,11365.0,73.5211,73.5211,73.5122,73.5122,11365.0
2021-07-20 15:35:00,82.79,82.79,82.78,82.79,13056.0,73.5211,73.5211,73.5122,73.5211,13056.0
2021-07-20 15:40:00,82.79,82.79,82.78,82.79,87081.0,73.5211,73.5211,73.5122,73.5211,87081.0
2021-07-20 15:45:00,82.79,82.79,82.78,82.79,15205.0,73.5211,73.5211,73.5122,73.5211,15205.0
2021-07-20 15:50:00,82.79,82.79,82.78,82.79,13135.0,73.5211,73.5211,73.5122,73.5211,13135.0
2021-07-20 15:55:00,82.79,82.79,82.78,82.79,40308.0,73.5211,73.5211,73.5122,73.5211,40308.0
2021-07-21 09:30:00,82.75,82.76,82.72,82.75,160184.0,73.4856,73.4945,73.4589,73.4856,160184.0
2021-07-21 09:35:00,82.75,82.75,82.73,82.73,108150.0,73.4856,73.4856,73.4678,73.4678,108150.0
2021-07-21 09:40:00,82.73,82.74,82.73,82.74,17136.0,73.4678,73.4767,73.4678,73.4767,17136.0
2021-07-21 09:45:00,82.74,82.74,82.73,82.73,11578.0,73.4767,73.4767,73.4678,73.4678,11578.0
2021-07-21 09:50:00,82.74,82.75,82.73,82.75,46445.0,73.4767,73.4856,73.4678,73.4856,46445.0
2021-07-21 09:55:00,82.75,82.75,82.74,82.75,36216.0,73.4856,73.4856,73.4767,73.4856,36216.0
2021-07-21 10:00:00,82.75,82.75,82.74,82.75,11359.0,73.4856,73.4856,73.4767,73.4856,11359.0
2021-07-21 10:05:00,82.75,82.76,82.74,82.76,37020.0,73.4856,73.4945,73.4767,73.4945,37020.0
2021-07-21 10:10:00,82.76,82.76,82.75,82.76,21541.0,73.4945,73.4945,73.4856,73.4945,21541.0
2021-07-21 10:15:00,82.76,82.76,82.75,82.76,19759.0,73.4945,73.4945,73.4856,73.4945,19759.0
2021-07-21 10:20:00,82.76,82.77,82.75,82.76,37694.0,73.4945,73.5033,73.4856,73.4945,37694.0
2021-07-21 10:25:00,82.77,82.77,82.76,82.76,21319.0,73.5033,73.5033,73.4945,73.4945,21319.0
2021-07-21 10:30:00,82.77,82.77,82.74,82.75,44381.0,73.5033,73.5033,73.4767,73.4856,44381.0
2021-07-21 10:35:00,82.75,82.75,82.74,82.75,9725.0,73.4856,73.4856,73.4767,73.4856,9725.0
2021-07-21 10:40:00,82.75,82.75,82.74,82.74,12463.0,73.4856,73.4856,73.4767,73.4767,12463.0
2021-07-21 10:45:00,82.74,82.75,82.74,82.75,26968.0,73.4767,73.4856,73.4767,73.4856,26968.0
2021-07-21 10:50:00,82.75,82.75,82.74,82.74,20126.0,73.4856,73.4856,73.4767,73.4767,20126.0
2021-07-21 10:55:00,82.74,82.75,82.73,82.73,54995.0,73.4767,73.4856,73.4678,73.4678,54995.0
2021-07-21 11:00:00,82.74,82.74,82.73,82.73,37652.0,73.4767,73.4767,73.4678,73.4678,37652.0
2021-07-21 11:05:00,82.73,82.74,82.73,82.73,20550.0,73.4678,73.4767,73.4678,73.4678,20550.0
2021-07-21 11:10:00,82.73,82.74,82.73,82.73,67877.0,73.4678,73.4767,73.4678,73.4678,67877.0
2021-07-21 11:15:00,82.73,82.74,82.73,82.73,5569.0,73.4678,73.4767,73.4678,73.4678,5569.0
2021-07-21 11:20:00,82.73,82.74,82.73,82.73,34646.0,73.4678,73.4767,73.4678,73.4678,34646.0
2021-07-21 11:25:00,82.73,82.76,82.73,82.76,24686.0,73.4678,73.4945,73.4678,73.4945,24686.0
2021-07-21 11:30:00,82.76,82.76,82.75,82.75,7093.0,73.4945,73.4945,73.4856,73.4856,7093.0
2021-07-21 11:35:00,82.76,82.76,82.74,82.75,42038.0,73.4945,73.4945,73.4767,73.4856,42038.0
2021-07-21 11:40:00,82.75,82.75,82.74,82.75,5960.0,73.4856,73.4856,73.4767,73.4856,5960.0
2021-07-21 11:45:00,82.75,82.75,82.74,82.75,14726.0,73.4856,73.4856,73.4767,73.4856,14726.0
2021-07-21 11:50:00,82.75,82.75,82.74,82.75,19112.0,73.4856,73.4856,73.4767,73.4856,19112.0
2021-07-21 11:55:00,82.75,82.75,82.74,82.75,14499.0,73.4856,73.4856,73.4767,73.4856,14499.0
2021-07-21 12:00:00,82.75,82.76,82.74,82.75,138106.0,73.4856,73.4945,73.4767,73.4856,138106.0
2021-07-21 12:05:00,82.75,82.75,82.74,82.74,19307.0,73.4856,73.4856,73.4767,73.4767,19307.0
2021-07-21 12:10:00,82.74,82.75,82.74,82.75,21823.0,73.4767,73.4856,73.4767,73.4856,21823.0
2021-07-21 12:15:00,82.75,82.75,82.74,82.75,16996.0,73.4856,73.4856,73.4767,73.4856,16996.0
2021-07-21 12:20:00,82.75,82.75,82.74,82.75,18652.0,73.4856,73.4856,73.4767,73.4856,18652.0
2021-07-21 12:25:00,82.75,82.75,82.74,82.75,7811.0,73.4856,73.4856,73.4767,73.4856,7811.0
2021-07-21 12:30:00,82.75,82.75,82.74,82.74,16409.0,73.4856,73.4856,73.4767,73.4767,16409.0
2021-07-21 12:35:00,82.74,82.75,82.74,82.74,11828.0,73.4767,73.4856,73.4767,73.4767,11828.0
2021-07-21 12:40:00,82.75,82.75,82.74,82.74,6220.0,73.4856,73.4856,73.4767,73.4767,6220.0
2021-07-21 12:45:00,82.75,82.75,82.74,82.74,7910.0,73.4856,73.4856,73.4767,73.4767,7910.0
2021-07-21 12:50:00,82.74,82.75,82.74,82.75,16169.0,73.4767,73.4856,73.4767,73.4856,16169.0
2021-07-21 12:55:00,82.75,82.75,82.74,82.75,13287.0,73.4856,73.4856,73.4767,73.4856,13287.0
2021-07-21 13:00:00,82.75,82.75,82.74,82.75,10247.0,73.4856,73.4856,73.4767,73.4856,10247.0
2021-07-21 13:05:00,82.75,82.76,82.74,82.76,11671.0,73.4856,73.4945,73.4767,73.4945,11671.0
2021-07-21 13:10:00,82.76,82.76,82.75,82.76,28960.0,73.4945,73.4945,73.4856,73.4945,28960.0
2021-07-21 13:15:00,82.75,82.76,82.74,82.74,22158.0,73.4856,73.4945,73.4767,73.4767,22158.0
2021-07-21 13:20:00,82.74,82.76,82.74,82.76,19418.0,73.4767,73.4945,73.4767,73.4945,19418.0
2021-07-21 13:25:00,82.75,82.76,82.75,82.75,8145.0,73.4856,73.4945,73.4856,73.4856,8145.0
2021-07-21 13:30:00,82.76,82.76,82.75,82.76,42273.0,73.4945,73.4945,73.4856,73.4945,42273.0
2021-07-21 13:35:00,82.76,82.76,82.74,82.75,23866.0,73.4945,73.4945,73.4767,73.4856,23866.0
2021-07-21 13:40:00,82.74,82.75,82.74,82.75,15492.0,73.4767,73.4856,73.4767,73.4856,15492.0
2021-07-21 13:45:00,82.74,82.75,82.74,82.74,60079.0,73.4767,73.4856,73.4767,73.4767,60079.0
2021-07-21 13:50:00,82.74,82.75,82.74,82.74,21111.0,73.4767,73.4856,73.4767,73.4767,21111.0
2021-07-21 13:55:00,82.74,82.75,82.73,82.73,23611.0,73.4767,73.4856,73.4678,73.4678,23611.0
2021-07-21 14:00:00,82.73,82.74,82.73,82.73,34802.0,73.4678,73.4767,73.4678,73.4678,34802.0
2021-07-21 14:05:00,82.73,82.74,82.73,82.73,45304.0,73.4678,73.4767,73.4678,73.4678,45304.0
2021-07-21 14:10:00,82.74,82.74,82.73,82.73,15096.0,73.4767,73.4767,73.4678,73.4678,15096.0
2021-07-21 14:15:00,82.73,82.74,82.73,82.73,15695.0,73.4678,73.4767,73.4678,73.4678,15695.0
2021-07-21 14:20:00,82.74,82.74,82.73,82.73,19298.0,73.4767,73.4767,73.4678,73.4678,19298.0
2021-07-21 14:25:00,82.73,82.74,82.73,82.73,20891.0,73.4678,73.4767,73.4678,73.4678,20891.0
2021-07-21 14:30:00,82.73,82.74,82.73,82.73,41423.0,73.4678,73.4767,73.4678,73.4678,41423.0
2021-07-21 14:35:00,82.73,82.74,82.73,82.73,17573.0,73.4678,73.4767,73.4678,73.4678,17573.0
2021-07-21 14:40:00,82.73,82.74,82.73,82.73,17425.0,73.4678,73.4767,73.4678,73.4678,17425.0
2021-07-21 14:45:00,82.73,82.74,82.73,82.73,13632.0,73.4678,73.4767,73.4678,73.4678,13632.0
2021-07-21 14:50:00,82.73,82.74,82.73,82.73,12617.0,73.4678,73.4767,73.4678,73.4678,12617.0
2021-07-21 14:55:00,82.73,82.74,82.73,82.73,12432.0,73.4678,73.4767,73.4678,73.4678,12432.0
2021-07-21 15:00:00,82.73,82.74,82.73,82.73,26013.0,73.4678,73.4767,73.4678,73.4678,26013.0
2021-07-21 15:05:00,82.73,82.74,82.73,82.73,19219.0,73.4678,73.4767,73.4678,73.4678,19219.0
2021-07-21 15:10:00,82.73,82.74,82.73,82.73,30834.0,73.4678,73.4767,73.4678,73.4678,30834.0
2021-07-21 15:15:00,82.73,82.74,82.73,82.73,28863.0,73.4678,73.4767,73.4678,73.4678,28863.0
2021-07-21 15:20:00,82.73,82.74,82.73,82.73,16710.0,73.4678,73.4767,73.4678,73.4678,16710.0
2021-07-21 15:25:00,82.73,82.74,82.73,82.73,25186.0,73.4678,73.4767,73.4678,73.4678,25186.0
2021-07-21 15:30:00,82.73,82.74,82.73,82.73,11317.0,73.4678,73.4767,73.4678,73.4678,11317.0
2021-07-21 15:35:00,82.73,82.74,82.73,82.73,24883.0,73.4678,73.4767,73.4678,73.4678,24883.0
2021-07-21 15:40:00,82.73,82.74,82.73,82.73,22171.0,73.4678,73.4767,73.4678,73.4678,22171.0
2021-07-21 15:45:00,82.73,82.74,82.73,82.73,14527.0,73.4678,73.4767,73.4678,73.4678,14527.0
2021-07-21 15:50:00,82.73,82.74,82.73,82.73,347704.0,73.4678,73.4767,73.4678,73.4678,347704.0
2021-07-21 15:55:00,82.73,82.74,82.73,82.73,81264.0,73.4678,73.4767,73.4678,73.4678,81264.0
2021-07-22 09:30:00,82.77,82.77,82.74,82.74,44633.0,73.5033,73.5033,73.4767,73.4767,44633.0
2021-07-22 09:35:00,82.74,82.76,82.74,82.75,26969.0,73.4767,73.4945,73.4767,73.4856,26969.0
2021-07-22 09:40:00,82.74,82.74,82.72,82.74,41217.0,73.4767,73.4767,73.4589,73.4767,41217.0
2021-07-22 09:45:00,82.75,82.77,82.75,82.77,20271.0,73.4856,73.5033,73.4856,73.5033,20271.0
2021-07-22 09:50:00,82.76,82.77,82.75,82.76,34114.0,73.4945,73.5033,73.4856,73.4945,34114.0
2021-07-22 09:55:00,82.75,82.76,82.75,82.76,43177.0,73.4856,73.4945,73.4856,73.4945,43177.0
2021-07-22 10:00:00,82.76,82.76,82.75,82.76,27043.0,73.4945,73.4945,73.4856,73.4945,27043.0
2021-07-22 10:05:00,82.76,82.76,82.75,82.76,15518.0,73.4945,73.4945,73.4856,73.4945,15518.0
2021-07-22 10:10:00,82.76,82.76,82.75,82.75,15339.0,73.4945,73.4945,73.4856,73.4856,15339.0
2021-07-22 10:15:00,82.76,82.76,82.75,82.76,17503.0,73.4945,73.4945,73.4856,73.4945,17503.0
2021-07-22 10:20:00,82.75,82.76,82.75,82.76,12467.0,73.4856,73.4945,73.4856,73.4945,12467.0
2021-07-22 10:25:00,82.76,82.76,82.75,82.76,29391.0,73.4945,73.4945,73.4856,73.4945,29391.0
2021-07-22 10:30:00,82.76,82.76,82.75,82.76,25239.0,73.4945,73.4945,73.4856,73.4945,25239.0
2021-07-22 10:35:00,82.76,82.76,82.75,82.75,19473.0,73.4945,73.4945,73.4856,73.4856,19473.0
2021-07-22 10:40:00,82.75,82.76,82.75,82.76,14815.0,73.4856,73.4945,73.4856,73.4945,14815.0
2021-07-22 10:45:00,82.76,82.77,82.75,82.77,43481.0,73.4945,73.5033,73.4856,73.5033,43481.0
2021-07-22 10:50:00,82.76,82.77,82.76,82.77,7292.0,73.4945,73.5033,73.4945,73.5033,7292.0
2021-07-22 10:55:00,82.77,82.78,82.76,82.77,30271.0,73.5033,73.5122,73.4945,73.5033,30271.0
2021-07-22 11:00:00,82.77,82.78,82.76,82.77,47096.0,73.5033,73.5122,73.4945,73.5033,47096.0
2021-07-22 11:05:00,82.77,82.77,82.76,82.77,36734.0,73.5033,73.5033,73.4945,73.5033,36734.0
2021-07-22 11:10:00,82.77,82.77,82.76,82.77,21144.0,73.5033,73.5033,73.4945,73.5033,21144.0
2021-07-22 11:15:00,82.77,82.78,82.76,82.77,16023.0,73.5033,73.5122,73.4945,73.5033,16023.0
2021-07-22 11:20:00,82.77,82.78,82.77,82.77,19227.0,73.5033,73.5122,73.5033,73.5033,19227.0
2021-07-22 11:25:00,82.77,82.78,82.77,82.78,18431.0,73.5033,73.5122,73.5033,73.5122,18431.0
2021-07-22 11:30:00,82.77,82.78,82.77,82.77,21249.0,73.5033,73.5122,73.5033,73.5033,21249.0
2021-07-22 11:35:00,82.77,82.78,82.77,82.78,13886.0,73.5033,73.5122,73.5033,73.5122,13886.0
2021-07-22 11:40:00,82.78,82.78,82.77,82.78,13142.0,73.5122,73.5122,73.5033,73.5122,13142.0
2021-07-22 11:45:00,82.78,82.78,82.77,82.77,109895.0,73.5122,73.5122,73.5033,73.5033,109895.0
2021-07-22 11:50:00,82.78,82.78,82.77,82.78,30596.0,73.5122,73.5122,73.5033,73.5122,30596.0
2021-07-22 11:55:00,82.78,82.78,82.77,82.78,11882.0,73.5122,73.5122,73.5033,73.5122,11882.0
2021-07-22 12:00:00,82.78,82.78,82.77,82.78,14292.0,73.5122,73.5122,73.5033,73.5122,14292.0
2021-07-22 12:05:00,82.78,82.78,82.77,82.78,14209.0,73.5122,73.5122,73.5033,73.5122,14209.0
2021-07-22 12:10:00,82.78,82.79,82.77,82.79,38413.0,73.5122,73.5211,73.5033,73.5211,38413.0
2021-07-22 12:15:00,82.78,82.79,82.78,82.79,11412.0,73.5122,73.5211,73.5122,73.5211,11412.0
2021-07-22 12:20:00,82.79,82.79,82.78,82.78,9333.0,73.5211,73.5211,73.5122,73.5122,9333.0
2021-07-22 12:25:00,82.78,82.79,82.78,82.79,7497.0,73.5122,73.5211,73.5122,73.5211,7497.0
2021-07-22 12:30:00,82.79,82.79,82.78,82.79,6149.0,73.5211,73.5211,73.5122,73.5211,6149.0
2021-07-22 12:35:00,82.78,82.79,82.78,82.79,5591.0,73.5122,73.5211,73.5122,73.5211,5591.0
2021-07-22 12:40:00,82.79,82.8,82.78,82.8,11771.0,73.5211,73.53,73.5122,73.53,11771.0
2021-07-22 12:45:00,82.79,82.8,82.79,82.8,25817.0,73.5211,73.53,73.5211,73.53,25817.0
2021-07-22 12:50:00,82.8,82.8,82.79,82.79,7511.0,73.53,73.53,73.5211,73.5211,7511.0
2021-07-22 12:55:00,82.8,82.8,82.79,82.8,16074.0,73.53,73.53,73.5211,73.53,16074.0
2021-07-22 13:00:00,82.8,82.8,82.79,82.8,23102.0,73.53,73.53,73.5211,73.53,23102.0
2021-07-22 13:05:00,82.79,82.8,82.79,82.8,23259.0,73.5211,73.53,73.5211,73.53,23259.0
2021-07-22 13:10:00,82.8,82.8,82.79,82.79,13440.0,73.53,73.53,73.5211,73.5211,13440.0
2021-07-22 13:15:00,82.8,82.8,82.78,82.79,58293.0,73.53,73.53,73.5122,73.5211,58293.0
2021-07-22 13:20:00,82.79,82.79,82.77,82.78,79757.0,73.5211,73.5211,73.5033,73.5122,79757.0
2021-07-22 13:25:00,82.77,82.79,82.77,82.79,25876.0,73.5033,73.5211,73.5033,73.5211,25876.0
2021-07-22 13:30:00,82.79,82.8,82.78,82.8,25602.0,73.5211,73.53,73.5122,73.53,25602.0
2021-07-22 13:35:00,82.8,82.8,82.79,82.79,14968.0,73.53,73.53,73.5211,73.5211,14968.0
2021-07-22 13:40:00,82.8,82.8,82.79,82.79,20557.0,73.53,73.53,73.5211,73.5211,20557.0
2021-07-22 13:45:00,82.8,82.8,82.79,82.79,31650.0,73.53,73.53,73.5211,73.5211,31650.0
2021-07-22 13:50:00,82.79,82.8,82.79,82.79,14060.0,73.5211,73.53,73.5211,73.5211,14060.0
2021-07-22 13:55:00,82.8,82.8,82.79,82.8,30505.0,73.53,73.53,73.5211,73.53,30505.0
2021-07-22 14:00:00,82.79,82.8,82.79,82.8,35023.0,73.5211,73.53,73.5211,73.53,35023.0
2021-07-22 14:05:00,82.79,82.8,82.79,82.8,37068.0,73.5211,73.53,73.5211,73.53,37068.0
2021-07-22 14:10:00,82.8,82.8,82.79,82.79,17153.0,73.53,73.53,73.5211,73.5211,17153.0
2021-07-22 14:15:00,82.79,82.8,82.79,82.8,50101.0,73.5211,73.53,73.5211,73.53,50101.0
2021-07-22 14:20:00,82.8,82.8,82.79,82.79,19641.0,73.53,73.53,73.5211,73.5211,19641.0
2021-07-22 14:25:00,82.8,82.8,82.79,82.8,42222.0,73.53,73.53,73.5211,73.53,42222.0
2021-07-22 14:30:00,82.8,82.8,82.79,82.79,26689.0,73.53,73.53,73.5211,73.5211,26689.0
2021-07-22 14:35:00,82.8,82.8,82.78,82.79,19652.0,73.53,73.53,73.5122,73.5211,19652.0
2021-07-22 14:40:00,82.78,82.79,82.78,82.78,25527.0,73.5122,73.5211,73.5122,73.5122,25527.0
2021-07-22 14:45:00,82.79,82.79,82.78,82.79,33924.0,73.5211,73.5211,73.5122,73.5211,33924.0
2021-07-22 14:50:00,82.79,82.79,82.78,82.78,51845.0,73.5211,73.5211,73.5122,73.5122,51845.0
2021-07-22 14:55:00,82.79,82.79,82.78,82.78,49329.0,73.5211,73.5211,73.5122,73.5122,49329.0
2021-07-22 15:00:00,82.79,82.79,82.78,82.79,25845.0,73.5211,73.5211,73.5122,73.5211,25845.0
2021-07-22 15:05:00,82.79,82.79,82.78,82.79,35823.0,73.5211,73.5211,73.5122,73.5211,35823.0
2021-07-22 15:10:00,82.79,82.79,82.78,82.79,28003.0,73.5211,73.5211,73.5122,73.5211,28003.0
2021-07-22 15:15:00,82.79,82.79,82.78,82.79,37435.0,73.5211,73.5211,73.5122,73.5211,37435.0
2021-07-22 15:20:00,82.79,82.79,82.78,82.79,41244.0,73.5211,73.5211,73.5122,73.5211,41244.0
2021-07-22 15:25:00,82.79,82.8,82.78,82.8,50252.0,73.5211,73.53,73.5122,73.53,50252.0
2021-07-22 15:30:00,82.8,82.8,82.79,82.8,30043.0,73.53,73.53,73.5211,73.53,30043.0
2021-07-22 15:35:00,82.8,82.8,82.79,82.8,22611.0,73.53,73.53,73.5211,73.53,22611.0
2021-07-22 15:40:00,82.8,82.8,82.79,82.8,21269.0,73.53,73.53,73.5211,73.53,21269.0
2021-07-22 15:45:00,82.8,82.81,82.79,82.81,102875.0,73.53,73.5389,73.5211,73.5389,102875.0
2021-07-22 15:50:00,82.81,82.81,82.8,82.81,46333.0,73.5389,73.5389,73.53,73.5389,46333.0
2021-07-22 15:55:00,82.81,82.81,82.8,82.8,77860.0,73.5389,73.5389,73.53,73.53,77860.0
2021-07-23 09:30:00,82.75,82.75,82.73,82.73,54316.0,73.4856,73.4856,73.4678,73.4678,54316.0
2021-07-23 09:35:00,82.74,82.74,82.73,82.74,20437.0,73.4767,73.4767,73.4678,73.4767,20437.0
2021-07-23 09:40:00,82.73,82.73,82.72,82.73,11876.0,73.4678,73.4678,73.4589,73.4678,11876.0
2021-07-23 09:45:00,82.73,82.76,82.73,82.76,26903.0,73.4678,73.4945,73.4678,73.4945,26903.0
2021-07-23 09:50:00,82.76,82.77,82.75,82.76,8672.0,73.4945,73.5033,73.4856,73.4945,8672.0
2021-07-23 09:55:00,82.77,82.77,82.76,82.77,6690.0,73.5033,73.5033,73.4945,73.5033,6690.0
2021-07-23 10:00:00,82.76,82.77,82.76,82.76,6005.0,73.4945,73.5033,73.4945,73.4945,6005.0
2021-07-23 10:05:00,82.76,82.77,82.75,82.75,13568.0,73.4945,73.5033,73.4856,73.4856,13568.0
2021-07-23 10:10:00,82.75,82.76,82.75,82.76,212976.0,73.4856,73.4945,73.4856,73.4945,212976.0
2021-07-23 10:15:00,82.76,82.76,82.75,82.76,103220.0,73.4945,73.4945,73.4856,73.4945,103220.0
2021-07-23 10:20:00,82.76,82.76,82.75,82.76,15500.0,73.4945,73.4945,73.4856,73.4945,15500.0
2021-07-23 10:25:00,82.76,82.76,82.75,82.76,50302.0,73.4945,73.4945,73.4856,73.4945,50302.0
2021-07-23 10:30:00,82.76,82.76,82.75,82.76,23117.0,73.4945,73.4945,73.4856,73.4945,23117.0
2021-07-23 10:35:00,82.76,82.76,82.75,82.76,66465.0,73.4945,73.4945,73.4856,73.4945,66465.0
2021-07-23 10:40:00,82.76,82.76,82.75,82.76,28099.0,73.4945,73.4945,73.4856,73.4945,28099.0
2021-07-23 10:45:00,82.76,82.76,82.75,82.75,143066.0,73.4945,73.4945,73.4856,73.4856,143066.0
2021-07-23 10:50:00,82.76,82.76,82.75,82.76,36413.0,73.4945,73.4945,73.4856,73.4945,36413.0
2021-07-23 10:55:00,82.76,82.76,82.75,82.76,21821.0,73.4945,73.4945,73.4856,73.4945,21821.0
2021-07-23 11:00:00,82.76,82.76,82.75,82.76,18447.0,73.4945,73.4945,73.4856,73.4945,18447.0
2021-07-23 11:05:00,82.76,82.76,82.75,82.76,17326.0,73.4945,73.4945,73.4856,73.4945,17326.0
2021-07-23 11:10:00,82.76,82.76,82.75,82.76,83569.0,73.4945,73.4945,73.4856,73.4945,83569.0
2021-07-23 11:15:00,82.76,82.76,82.75,82.75,8833.0,73.4945,73.4945,73.4856,73.4856,8833.0
2021-07-23 11:20:00,82.76,82.76,82.75,82.76,8778.0,73.4945,73.4945,73.4856,73.4945,8778.0
2021-07-23 11:25:00,82.76,82.77,82.75,82.77,91963.0,73.4945,73.5033,73.4856,73.5033,91963.0
2021-07-23 11:30:00,82.77,82.77,82.76,82.76,13625.0,73.5033,73.5033,73.4945,73.4945,13625.0
2021-07-23 11:35:00,82.76,82.77,82.76,82.76,20627.0,73.4945,73.5033,73.4945,73.4945,20627.0
2021-07-23 11:40:00,82.76,82.77,82.76,82.77,22625.0,73.4945,73.5033,73.4945,73.5033,22625.0
2021-07-23 11:45:00,82.76,82.77,82.76,82.77,42748.0,73.4945,73.5033,73.4945,73.5033,42748.0
2021-07-23 11:50:00,82.77,82.77,82.76,82.76,12183.0,73.5033,73.5033,73.4945,73.4945,12183.0
2021-07-23 11:55:00,82.77,82.77,82.76,82.76,14687.0,73.5033,73.5033,73.4945,73.4945,14687.0
2021-07-23 12:00:00,82.76,82.77,82.76,82.76,21735.0,73.4945,73.5033,73.4945,73.4945,21735.0
2021-07-23 12:05:00,82.76,82.77,82.76,82.76,20193.0,73.4945,73.5033,73.4945,73.4945,20193.0
2021-07-23 12:10:00,82.77,82.77,82.76,82.77,24724.0,73.5033,73.5033,73.4945,73.5033,24724.0
2021-07-23 12:15:00,82.77,82.77,82.76,82.77,59765.0,73.5033,73.5033,73.4945,73.5033,59765.0
2021-07-23 12:20:00,82.77,82.77,82.76,82.77,17638.0,73.5033,73.5033,73.4945,73.5033,17638.0
2021-07-23 12:25:00,82.77,82.77,82.76,82.76,21284.0,73.5033,73.5033,73.4945,73.4945,21284.0
2021-07-23 12:30:00,82.77,82.77,82.76,82.76,25679.0,73.5033,73.5033,73.4945,73.4945,25679.0
2021-07-23 12:35:00,82.76,82.77,82.76,82.77,27625.0,73.4945,73.5033,73.4945,73.5033,27625.0
2021-07-23 12:40:00,82.76,82.77,82.76,82.76,40322.0,73.4945,73.5033,73.4945,73.4945,40322.0
2021-07-23 12:45:00,82.76,82.77,82.76,82.77,20735.0,73.4945,73.5033,73.4945,73.5033,20735.0
2021-07-23 12:50:00,82.77,82.77,82.76,82.77,6627.0,73.5033,73.5033,73.4945,73.5033,6627.0
2021-07-23 12:55:00,82.76,82.77,82.75,82.76,48711.0,73.4945,73.5033,73.4856,73.4945,48711.0
2021-07-23 13:00:00,82.76,82.76,82.75,82.75,63785.0,73.4945,73.4945,73.4856,73.4856,63785.0
2021-07-23 13:05:00,82.76,82.76,82.74,82.75,41877.0,73.4945,73.4945,73.4767,73.4856,41877.0
2021-07-23 13:10:00,82.75,82.75,82.74,82.75,332621.0,73.4856,73.4856,73.4767,73.4856,332621.0
2021-07-23 13:15:00,82.75,82.75,82.74,82.75,10856.0,73.4856,73.4856,73.4767,73.4856,10856.0
2021-07-23 13:20:00,82.75,82.75,82.74,82.75,106911.0,73.4856,73.4856,73.4767,73.4856,106911.0
2021-07-23 13:25:00,82.75,82.75,82.74,82.75,39129.0,73.4856,73.4856,73.4767,73.4856,39129.0
2021-07-23 13:30:00,82.75,82.75,82.74,82.75,43119.0,73.4856,73.4856,73.4767,73.4856,43119.0
2021-07-23 13:35:00,82.75,82.75,82.74,82.75,45862.0,73.4856,73.4856,73.4767,73.4856,45862.0
2021-07-23 13:40:00,82.75,82.75,82.74,82.75,16001.0,73.4856,73.4856,73.4767,73.4856,16001.0
2021-07-23 13:45:00,82.75,82.75,82.74,82.75,53458.0,73.4856,73.4856,73.4767,73.4856,53458.0
2021-07-23 13:50:00,82.75,82.75,82.74,82.75,82122.0,73.4856,73.4856,73.4767,73.4856,82122.0
2021-07-23 13:55:00,82.75,82.75,82.74,82.75,11408.0,73.4856,73.4856,73.4767,73.4856,11408.0
2021-07-23 14:00:00,82.75,82.76,82.74,82.76,137519.0,73.4856,73.4945,73.4767,73.4945,137519.0
2021-07-23 14:05:00,82.76,82.76,82.75,82.76,84303.0,73.4945,73.4945,73.4856,73.4945,84303.0
2021-07-23 14:10:00,82.76,82.76,82.75,82.76,6976.0,73.4945,73.4945,73.4856,73.4945,6976.0
2021-07-23 14:15:00,82.76,82.76,82.75,82.76,18836.0,73.4945,73.4945,73.4856,73.4945,18836.0
2021-07-23 14:20:00,82.76,82.76,82.75,82.76,9457.0,73.4945,73.4945,73.4856,73.4945,9457.0
2021-07-23 14:25:00,82.76,82.76,82.75,82.76,22227.0,73.4945,73.4945,73.4856,73.4945,22227.0
2021-07-23 14:30:00,82.75,82.76,82.75,82.76,22524.0,73.4856,73.4945,73.4856,73.4945,22524.0
2021-07-23 14:35:00,82.76,82.76,82.75,82.76,22782.0,73.4945,73.4945,73.4856,73.4945,22782.0
2021-07-23 14:40:00,82.76,82.76,82.75,82.76,16252.0,73.4945,73.4945,73.4856,73.4945,16252.0
2021-07-23 14:45:00,82.76,82.76,82.75,82.76,18830.0,73.4945,73.4945,73.4856,73.4945,18830.0
2021-07-23 14:50:00,82.75,82.76,82.75,82.75,5593.0,73.4856,73.4945,73.4856,73.4856,5593.0
2021-07-23 14:55:00,82.76,82.76,82.75,82.75,6819.0,73.4945,73.4945,73.4856,73.4856,6819.0
2021-07-23 15:00:00,82.75,82.76,82.75,82.76,6069.0,73.4856,73.4945,73.4856,73.4945,6069.0
2021-07-23 15:05:00,82.75,82.76,82.75,82.76,9375.0,73.4856,73.4945,73.4856,73.4945,9375.0
2021-07-23 15:10:00,82.76,82.76,82.75,82.76,9508.0,73.4945,73.4945,73.4856,73.4945,9508.0
2021-07-23 15:15:00,82.76,82.76,82.75,82.76,8433.0,73.4945,73.4945,73.4856,73.4945,8433.0
2021-07-23 15:20:00,82.76,82.76,82.75,82.75,10013.0,73.4945,73.4945,73.4856,73.4856,10013.0
2021-07-23 15:25:00,82.75,82.76,82.75,82.76,8768.0,73.4856,73.4945,73.4856,73.4945,8768.0
2021-07-23 15:30:00,82.75,82.76,82.75,82.76,17524.0,73.4856,73.4945,73.4856,73.4945,17524.0
2021-07-23 15:35:00,82.75,82.76,82.75,82.75,9053.0,73.4856,73.4945,73.4856,73.4856,9053.0
2021-07-23 15:40:00,82.76,82.76,82.75,82.76,7733.0,73.4945,73.4945,73.4856,73.4945,7733.0
2021-07-23 15:45:00,82.76,82.76,82.75,82.76,18070.0,73.4945,73.4945,73.4856,73.4945,18070.0
2021-07-23 15:50:00,82.76,82.76,82.75,82.76,55062.0,73.4945,73.4945,73.4856,73.4945,55062.0
2021-07-23 15:55:00,82.76,82.79,82.75,82.79,118306.0,73.4945,73.5211,73.4856,73.5211,118306.0
2021-07-26 09:30:00,82.75,82.77,82.74,82.77,116467.0,73.4856,73.5033,73.4767,73.5033,116467.0
2021-07-26 09:35:00,82.77,82.77,82.76,82.77,12092.0,73.5033,73.5033,73.4945,73.5033,12092.0
2021-07-26 09:40:00,82.77,82.77,82.76,82.76,59713.0,73.5033,73.5033,73.4945,73.4945,59713.0
2021-07-26 09:45:00,82.76,82.78,82.76,82.78,22175.0,73.4945,73.5122,73.4945,73.5122,22175.0
2021-07-26 09:50:00,82.78,82.78,82.77,82.78,17063.0,73.5122,73.5122,73.5033,73.5122,17063.0
2021-07-26 09:55:00,82.78,82.78,82.77,82.78,17894.0,73.5122,73.5122,73.5033,73.5122,17894.0
2021-07-26 10:00:00,82.78,82.78,82.77,82.78,36057.0,73.5122,73.5122,73.5033,73.5122,36057.0
2021-07-26 10:05:00,82.78,82.78,82.77,82.77,14616.0,73.5122,73.5122,73.5033,73.5033,14616.0
2021-07-26 10:10:00,82.77,82.78,82.77,82.78,93791.0,73.5033,73.5122,73.5033,73.5122,93791.0
2021-07-26 10:15:00,82.77,82.78,82.77,82.78,25217.0,73.5033,73.5122,73.5033,73.5122,25217.0
2021-07-26 10:20:00,82.78,82.78,82.77,82.77,58922.0,73.5122,73.5122,73.5033,73.5033,58922.0
2021-07-26 10:25:00,82.78,82.78,82.77,82.78,27375.0,73.5122,73.5122,73.5033,73.5122,27375.0
2021-07-26 10:30:00,82.77,82.78,82.77,82.77,37849.0,73.5033,73.5122,73.5033,73.5033,37849.0
2021-07-26 10:35:00,82.77,82.78,82.77,82.78,20967.0,73.5033,73.5122,73.5033,73.5122,20967.0
2021-07-26 10:40:00,82.77,82.78,82.77,82.77,22088.0,73.5033,73.5122,73.5033,73.5033,22088.0
2021-07-26 10:45:00,82.78,82.78,82.77,82.77,34907.0,73.5122,73.5122,73.5033,73.5033,34907.0
2021-07-26 10:50:00,82.78,82.78,82.77,82.78,43727.0,73.5122,73.5122,73.5033,73.5122,43727.0
2021-07-26 10:55:00,82.77,82.78,82.77,82.77,35019.0,73.5033,73.5122,73.5033,73.5033,35019.0
2021-07-26 11:00:00,82.77,82.78,82.77,82.78,217149.0,73.5033,73.5122,73.5033,73.5122,217149.0
2021-07-26 11:05:00,82.77,82.78,82.77,82.78,60571.0,73.5033,73.5122,73.5033,73.5122,60571.0
2021-07-26 11:10:00,82.78,82.78,82.77,82.78,196343.0,73.5122,73.5122,73.5033,73.5122,196343.0
2021-07-26 11:15:00,82.78,82.78,82.77,82.78,94239.0,73.5122,73.5122,73.5033,73.5122,94239.0
2021-07-26 11:20:00,82.78,82.78,82.77,82.78,18651.0,73.5122,73.5122,73.5033,73.5122,18651.0
2021-07-26 11:25:00,82.78,82.78,82.77,82.77,142141.0,73.5122,73.5122,73.5033,73.5033,142141.0
2021-07-26 11:30:00,82.77,82.78,82.77,82.78,19700.0,73.5033,73.5122,73.5033,73.5122,19700.0
2021-07-26 11:35:00,82.77,82.78,82.77,82.78,19945.0,73.5033,73.5122,73.5033,73.5122,19945.0
2021-07-26 11:40:00,82.78,82.78,82.77,82.77,17428.0,73.5122,73.5122,73.5033,73.5033,17428.0
2021-07-26 11:45:00,82.78,82.78,82.77,82.77,22806.0,73.5122,73.5122,73.5033,73.5033,22806.0
2021-07-26 11:50:00,82.77,82.78,82.77,82.77,29299.0,73.5033,73.5122,73.5033,73.5033,29299.0
2021-07-26 11:55:00,82.77,82.78,82.77,82.77,18432.0,73.5033,73.5122,73.5033,73.5033,18432.0
2021-07-26 12:00:00,82.78,82.78,82.77,82.77,29244.0,73.5122,73.5122,73.5033,73.5033,29244.0
2021-07-26 12:05:00,82.77,82.78,82.77,82.77,23474.0,73.5033,73.5122,73.5033,73.5033,23474.0
2021-07-26 12:10:00,82.77,82.78,82.77,82.77,12084.0,73.5033,73.5122,73.5033,73.5033,12084.0
2021-07-26 12:15:00,82.77,82.78,82.77,82.78,26579.0,73.5033,73.5122,73.5033,73.5122,26579.0
2021-07-26 12:20:00,82.77,82.78,82.77,82.77,21853.0,73.5033,73.5122,73.5033,73.5033,21853.0
2021-07-26 12:25:00,82.77,82.78,82.77,82.78,25018.0,73.5033,73.5122,73.5033,73.5122,25018.0
2021-07-26 12:30:00,82.77,82.78,82.77,82.77,13771.0,73.5033,73.5122,73.5033,73.5033,13771.0
2021-07-26 12:35:00,82.77,82.78,82.77,82.77,15614.0,73.5033,73.5122,73.5033,73.5033,15614.0
2021-07-26 12:40:00,82.77,82.78,82.77,82.77,19943.0,73.5033,73.5122,73.5033,73.5033,19943.0
2021-07-26 12:45:00,82.78,82.78,82.77,82.78,38741.0,73.5122,73.5122,73.5033,73.5122,38741.0
2021-07-26 12:50:00,82.78,82.78,82.77,82.78,14572.0,73.5122,73.5122,73.5033,73.5122,14572.0
2021-07-26 12:55:00,82.78,82.78,82.77,82.78,63426.0,73.5122,73.5122,73.5033,73.5122,63426.0
2021-07-26 13:00:00,82.77,82.78,82.77,82.78,47004.0,73.5033,73.5122,73.5033,73.5122,47004.0
2021-07-26 13:05:00,82.78,82.78,82.77,82.78,1832.0,73.5122,73.5122,73.5033,73.5122,1832.0
2021-07-26 13:10:00,82.78,82.78,82.77,82.78,22503.0,73.5122,73.5122,73.5033,73.5122,22503.0
2021-07-26 13:15:00,82.78,82.78,82.77,82.78,10682.0,73.5122,73.5122,73.5033,73.5122,10682.0
2021-07-26 13:20:00,82.77,82.78,82.77,82.78,39900.0,73.5033,73.5122,73.5033,73.5122,39900.0
2021-07-26 13:25:00,82.78,82.78,82.77,82.77,14954.0,73.5122,73.5122,73.5033,73.5033,14954.0
2021-07-26 13:30:00,82.78,82.78,82.77,82.78,17415.0,73.5122,73.5122,73.5033,73.5122,17415.0
2021-07-26 13:35:00,82.78,82.78,82.76,82.76,20081.0,73.5122,73.5122,73.4945,73.4945,20081.0
2021-07-26 13:40:00,82.77,82.77,82.75,82.76,144955.0,73.5033,73.5033,73.4856,73.4945,144955.0
2021-07-26 13:45:00,82.76,82.76,82.75,82.75,26450.0,73.4945,73.4945,73.4856,73.4856,26450.0
2021-07-26 13:50:00,82.76,82.76,82.75,82.76,11667.0,73.4945,73.4945,73.4856,73.4945,11667.0
2021-07-26 13:55:00,82.76,82.76,82.75,82.76,22146.0,73.4945,73.4945,73.4856,73.4945,22146.0
2021-07-26 14:00:00,82.76,82.76,82.75,82.75,14772.0,73.4945,73.4945,73.4856,73.4856,14772.0
2021-07-26 14:05:00,82.76,82.76,82.75,82.76,72865.0,73.4945,73.4945,73.4856,73.4945,72865.0
2021-07-26 14:10:00,82.75,82.76,82.75,82.76,18982.0,73.4856,73.4945,73.4856,73.4945,18982.0
2021-07-26 14:15:00,82.76,82.76,82.75,82.76,16124.0,73.4945,73.4945,73.4856,73.4945,16124.0
2021-07-26 14:20:00,82.75,82.76,82.75,82.76,22812.0,73.4856,73.4945,73.4856,73.4945,22812.0
2021-07-26 14:25:00,82.76,82.76,82.75,82.76,25014.0,73.4945,73.4945,73.4856,73.4945,25014.0
2021-07-26 14:30:00,82.75,82.76,82.75,82.76,26795.0,73.4856,73.4945,73.4856,73.4945,26795.0
2021-07-26 14:35:00,82.76,82.76,82.75,82.75,19044.0,73.4945,73.4945,73.4856,73.4856,19044.0
2021-07-26 14:40:00,82.75,82.76,82.75,82.76,14593.0,73.4856,73.4945,73.4856,73.4945,14593.0
2021-07-26 14:45:00,82.76,82.76,82.75,82.75,28190.0,73.4945,73.4945,73.4856,73.4856,28190.0
2021-07-26 14:50:00,82.76,82.76,82.75,82.75,13854.0,73.4945,73.4945,73.4856,73.4856,13854.0
2021-07-26 14:55:00,82.76,82.76,82.75,82.76,18096.0,73.4945,73.4945,73.4856,73.4945,18096.0
2021-07-26 15:00:00,82.76,82.76,82.75,82.75,24566.0,73.4945,73.4945,73.4856,73.4856,24566.0
2021-07-26 15:05:00,82.76,82.76,82.75,82.76,21147.0,73.4945,73.4945,73.4856,73.4945,21147.0
2021-07-26 15:10:00,82.75,82.76,82.75,82.76,40743.0,73.4856,73.4945,73.4856,73.4945,40743.0
2021-07-26 15:15:00,82.76,82.76,82.75,82.76,3570.0,73.4945,73.4945,73.4856,73.4945,3570.0
2021-07-26 15:20:00,82.76,82.76,82.75,82.76,8877.0,73.4945,73.4945,73.4856,73.4945,8877.0
2021-07-26 15:25:00,82.76,82.76,82.75,82.75,24814.0,73.4945,73.4945,73.4856,73.4856,24814.0
2021-07-26 15:30:00,82.76,82.76,82.75,82.76,21835.0,73.4945,73.4945,73.4856,73.4945,21835.0
2021-07-26 15:35:00,82.75,82.76,82.75,82.76,39347.0,73.4856,73.4945,73.4856,73.4945,39347.0
2021-07-26 15:40:00,82.75,82.76,82.75,82.76,43676.0,73.4856,73.4945,73.4856,73.4945,43676.0
2021-07-26 15:45:00,82.76,82.76,82.75,82.76,26435.0,73.4945,73.4945,73.4856,73.4945,26435.0
2021-07-26 15:50:00,82.76,82.76,82.75,82.76,18038.0,73.4945,73.4945,73.4856,73.4945,18038.0
2021-07-26 15:55:00,82.76,82.77,82.75,82.77,29234.0,73.4945,73.5033,73.4856,73.5033,29234.0
2021-07-27 09:30:00,82.82,82.82,82.8,82.82,71799.0,73.5477,73.5477,73.53,73.5477,71799.0
2021-07-27 09:35:00,82.81,82.83,82.81,82.83,5833.0,73.5389,73.5566,73.5389,73.5566,5833.0
2021-07-27 09:40:00,82.82,82.83,82.81,82.81,17093.0,73.5477,73.5566,73.5389,73.5389,17093.0
2021-07-27 09:45:00,82.82,82.82,82.8,82.81,21177.0,73.5477,73.5477,73.53,73.5389,21177.0
2021-07-27 09:50:00,82.8,82.81,82.8,82.81,18811.0,73.53,73.5389,73.53,73.5389,18811.0
2021-07-27 09:55:00,82.81,82.81,82.8,82.81,12003.0,73.5389,73.5389,73.53,73.5389,12003.0
2021-07-27 10:00:00,82.81,82.81,82.79,82.8,33674.0,73.5389,73.5389,73.5211,73.53,33674.0
2021-07-27 10:05:00,82.8,82.8,82.79,82.79,9833.0,73.53,73.53,73.5211,73.5211,9833.0
2021-07-27 10:10:00,82.8,82.8,82.79,82.79,23556.0,73.53,73.53,73.5211,73.5211,23556.0
2021-07-27 10:15:00,82.79,82.8,82.79,82.79,12618.0,73.5211,73.53,73.5211,73.5211,12618.0
2021-07-27 10:20:00,82.8,82.8,82.78,82.79,25144.0,73.53,73.53,73.5122,73.5211,25144.0
2021-07-27 10:25:00,82.79,82.79,82.78,82.78,17012.0,73.5211,73.5211,73.5122,73.5122,17012.0
2021-07-27 10:30:00,82.79,82.79,82.78,82.79,17026.0,73.5211,73.5211,73.5122,73.5211,17026.0
2021-07-27 10:35:00,82.79,82.79,82.78,82.79,23697.0,73.5211,73.5211,73.5122,73.5211,23697.0
2021-07-27 10:40:00,82.78,82.79,82.78,82.79,26136.0,73.5122,73.5211,73.5122,73.5211,26136.0
2021-07-27 10:45:00,82.79,82.79,82.78,82.79,18717.0,73.5211,73.5211,73.5122,73.5211,18717.0
2021-07-27 10:50:00,82.79,82.79,82.78,82.79,14819.0,73.5211,73.5211,73.5122,73.5211,14819.0
2021-07-27 10:55:00,82.79,82.79,82.78,82.79,39097.0,73.5211,73.5211,73.5122,73.5211,39097.0
2021-07-27 11:00:00,82.79,82.79,82.78,82.79,17164.0,73.5211,73.5211,73.5122,73.5211,17164.0
2021-07-27 11:05:00,82.79,82.79,82.78,82.78,53973.0,73.5211,73.5211,73.5122,73.5122,53973.0
2021-07-27 11:10:00,82.79,82.79,82.78,82.78,30583.0,73.5211,73.5211,73.5122,73.5122,30583.0
2021-07-27 11:15:00,82.78,82.79,82.78,82.79,14448.0,73.5122,73.5211,73.5122,73.5211,14448.0
2021-07-27 11:20:00,82.79,82.79,82.78,82.79,21486.0,73.5211,73.5211,73.5122,73.5211,21486.0
2021-07-27 11:25:00,82.79,82.79,82.78,82.79,28690.0,73.5211,73.5211,73.5122,73.5211,28690.0
2021-07-27 11:30:00,82.78,82.79,82.78,82.79,32831.0,73.5122,73.5211,73.5122,73.5211,32831.0
2021-07-27 11:35:00,82.79,82.79,82.78,82.79,10908.0,73.5211,73.5211,73.5122,73.5211,10908.0
2021-07-27 11:40:00,82.79,82.79,82.78,82.79,19752.0,73.5211,73.5211,73.5122,73.5211,19752.0
2021-07-27 11:45:00,82.78,82.79,82.78,82.79,21022.0,73.5122,73.5211,73.5122,73.5211,21022.0
2021-07-27 11:50:00,82.78,82.79,82.78,82.79,21243.0,73.5122,73.5211,73.5122,73.5211,21243.0
2021-07-27 11:55:00,82.78,82.79,82.78,82.79,17230.0,73.5122,73.5211,73.5122,73.5211,17230.0
2021-07-27 12:00:00,82.79,82.79,82.77,82.78,19902.0,73.5211,73.5211,73.5033,73.5122,19902.0
2021-07-27 12:05:00,82.78,82.78,82.77,82.78,15293.0,73.5122,73.5122,73.5033,73.5122,15293.0
2021-07-27 12:10:00,82.78,82.78,82.77,82.78,20139.0,73.5122,73.5122,73.5033,73.5122,20139.0
2021-07-27 12:15:00,82.78,82.78,82.77,82.78,12370.0,73.5122,73.5122,73.5033,73.5122,12370.0
2021-07-27 12:20:00,82.78,82.78,82.77,82.78,14176.0,73.5122,73.5122,73.5033,73.5122,14176.0
2021-07-27 12:25:00,82.78,82.79,82.77,82.79,23256.0,73.5122,73.5211,73.5033,73.5211,23256.0
2021-07-27 12:30:00,82.79,82.79,82.78,82.79,18636.0,73.5211,73.5211,73.5122,73.5211,18636.0
2021-07-27 12:35:00,82.78,82.79,82.78,82.78,13346.0,73.5122,73.5211,73.5122,73.5122,13346.0
2021-07-27 12:40:00,82.79,82.79,82.78,82.78,8971.0,73.5211,73.5211,73.5122,73.5122,8971.0
2021-07-27 12:45:00,82.79,82.79,82.78,82.79,11081.0,73.5211,73.5211,73.5122,73.5211,11081.0
2021-07-27 12:50:00,82.79,82.79,82.78,82.79,8572.0,73.5211,73.5211,73.5122,73.5211,8572.0
2021-07-27 12:55:00,82.79,82.79,82.78,82.79,25672.0,73.5211,73.5211,73.5122,73.5211,25672.0
2021-07-27 13:00:00,82.78,82.8,82.78,82.8,56643.0,73.5122,73.53,73.5122,73.53,56643.0
2021-07-27 13:05:00,82.8,82.8,82.79,82.8,68024.0,73.53,73.53,73.5211,73.53,68024.0
2021-07-27 13:10:00,82.79,82.8,82.79,82.8,13293.0,73.5211,73.53,73.5211,73.53,13293.0
2021-07-27 13:15:00,82.8,82.8,82.79,82.8,26305.0,73.53,73.53,73.5211,73.53,26305.0
2021-07-27 13:20:00,82.8,82.8,82.79,82.8,23102.0,73.53,73.53,73.5211,73.53,23102.0
2021-07-27 13:25:00,82.8,82.8,82.79,82.8,24488.0,73.53,73.53,73.5211,73.53,24488.0
2021-07-27 13:30:00,82.8,82.8,82.79,82.8,20233.0,73.53,73.53,73.5211,73.53,20233.0
2021-07-27 13:35:00,82.8,82.8,82.79,82.8,24337.0,73.53,73.53,73.5211,73.53,24337.0
2021-07-27 13:40:00,82.79,82.8,82.79,82.8,35335.0,73.5211,73.53,73.5211,73.53,35335.0
2021-07-27 13:45:00,82.79,82.8,82.79,82.79,18558.0,73.5211,73.53,73.5211,73.5211,18558.0
2021-07-27 13:50:00,82.79,82.8,82.79,82.79,12759.0,73.5211,73.53,73.5211,73.5211,12759.0
2021-07-27 13:55:00,82.79,82.8,82.79,82.8,13973.0,73.5211,73.53,73.5211,73.53,13973.0
2021-07-27 14:00:00,82.8,82.8,82.79,82.79,55854.0,73.53,73.53,73.5211,73.5211,55854.0
2021-07-27 14:05:00,82.8,82.8,82.79,82.8,43099.0,73.53,73.53,73.5211,73.53,43099.0
2021-07-27 14:10:00,82.8,82.8,82.79,82.79,18475.0,73.53,73.53,73.5211,73.5211,18475.0
2021-07-27 14:15:00,82.79,82.8,82.79,82.8,13094.0,73.5211,73.53,73.5211,73.53,13094.0
2021-07-27 14:20:00,82.8,82.8,82.79,82.8,24262.0,73.53,73.53,73.5211,73.53,24262.0
2021-07-27 14:25:00,82.8,82.8,82.79,82.8,20887.0,73.53,73.53,73.5211,73.53,20887.0
2021-07-27 14:30:00,82.8,82.8,82.79,82.8,19029.0,73.53,73.53,73.5211,73.53,19029.0
2021-07-27 14:35:00,82.8,82.8,82.79,82.8,15572.0,73.53,73.53,73.5211,73.53,15572.0
2021-07-27 14:40:00,82.8,82.8,82.79,82.8,16814.0,73.53,73.53,73.5211,73.53,16814.0
2021-07-27 14:45:00,82.8,82.8,82.79,82.8,12019.0,73.53,73.53,73.5211,73.53,12019.0
2021-07-27 14:50:00,82.8,82.8,82.79,82.8,17209.0,73.53,73.53,73.5211,73.53,17209.0
2021-07-27 14:55:00,82.8,82.8,82.79,82.8,16021.0,73.53,73.53,73.5211,73.53,16021.0
2021-07-27 15:00:00,82.8,82.8,82.79,82.8,35042.0,73.53,73.53,73.5211,73.53,35042.0
2021-07-27 15:05:00,82.8,82.81,82.79,82.81,29187.0,73.53,73.5389,73.5211,73.5389,29187.0
2021-07-27 15:10:00,82.81,82.81,82.8,82.8,27504.0,73.5389,73.5389,73.53,73.53,27504.0
2021-07-27 15:15:00,82.8,82.81,82.8,82.8,24037.0,73.53,73.5389,73.53,73.53,24037.0
2021-07-27 15:20:00,82.8,82.81,82.8,82.81,8229.0,73.53,73.5389,73.53,73.5389,8229.0
2021-07-27 15:25:00,82.81,82.81,82.8,82.81,6031.0,73.5389,73.5389,73.53,73.5389,6031.0
2021-07-27 15:30:00,82.81,82.81,82.8,82.8,15668.0,73.5389,73.5389,73.53,73.53,15668.0
2021-07-27 15:35:00,82.81,82.81,82.8,82.8,27609.0,73.5389,73.5389,73.53,73.53,27609.0
2021-07-27 15:40:00,82.81,82.81,82.8,82.8,96819.0,73.5389,73.5389,73.53,73.53,96819.0
2021-07-27 15:45:00,82.81,82.81,82.8,82.8,23672.0,73.5389,73.5389,73.53,73.53,23672.0
2021-07-27 15:50:00,82.81,82.81,82.8,82.8,43887.0,73.5389,73.5389,73.53,73.53,43887.0
2021-07-27 15:55:00,82.8,82.81,82.8,82.81,100965.0,73.53,73.5389,73.53,73.5389,100965.0
2021-07-28 09:30:00,82.8,82.81,82.78,82.79,67151.0,73.53,73.5389,73.5122,73.5211,67151.0
2021-07-28 09:35:00,82.78,82.8,82.78,82.8,4718.0,73.5122,73.53,73.5122,73.53,4718.0
2021-07-28 09:40:00,82.79,82.8,82.79,82.8,12290.0,73.5211,73.53,73.5211,73.53,12290.0
2021-07-28 09:45:00,82.79,82.81,82.79,82.8,13859.0,73.5211,73.5389,73.5211,73.53,13859.0
2021-07-28 09:50:00,82.8,82.81,82.79,82.8,183524.0,73.53,73.5389,73.5211,73.53,183524.0
2021-07-28 09:55:00,82.8,82.8,82.79,82.79,15499.0,73.53,73.53,73.5211,73.5211,15499.0
2021-07-28 10:00:00,82.8,82.8,82.79,82.79,69223.0,73.53,73.53,73.5211,73.5211,69223.0
2021-07-28 10:05:00,82.79,82.8,82.79,82.79,12833.0,73.5211,73.53,73.5211,73.5211,12833.0
2021-07-28 10:10:00,82.8,82.8,82.79,82.8,15309.0,73.53,73.53,73.5211,73.53,15309.0
2021-07-28 10:15:00,82.79,82.8,82.79,82.79,32844.0,73.5211,73.53,73.5211,73.5211,32844.0
2021-07-28 10:20:00,82.8,82.8,82.79,82.8,30892.0,73.53,73.53,73.5211,73.53,30892.0
2021-07-28 10:25:00,82.8,82.8,82.79,82.79,35614.0,73.53,73.53,73.5211,73.5211,35614.0
2021-07-28 10:30:00,82.8,82.8,82.79,82.8,32757.0,73.53,73.53,73.5211,73.53,32757.0
2021-07-28 10:35:00,82.79,82.8,82.79,82.8,18319.0,73.5211,73.53,73.5211,73.53,18319.0
2021-07-28 10:40:00,82.79,82.8,82.79,82.8,28475.0,73.5211,73.53,73.5211,73.53,28475.0
2021-07-28 10:45:00,82.79,82.8,82.79,82.79,22769.0,73.5211,73.53,73.5211,73.5211,22769.0
2021-07-28 10:50:00,82.79,82.8,82.79,82.8,17438.0,73.5211,73.53,73.5211,73.53,17438.0
2021-07-28 10:55:00,82.8,82.8,82.79,82.8,46490.0,73.53,73.53,73.5211,73.53,46490.0
2021-07-28 11:00:00,82.8,82.8,82.79,82.8,13142.0,73.53,73.53,73.5211,73.53,13142.0
2021-07-28 11:05:00,82.79,82.8,82.79,82.79,18073.0,73.5211,73.53,73.5211,73.5211,18073.0
2021-07-28 11:10:00,82.8,82.8,82.79,82.8,29678.0,73.53,73.53,73.5211,73.53,29678.0
2021-07-28 11:15:00,82.8,82.8,82.79,82.79,26229.0,73.53,73.53,73.5211,73.5211,26229.0
2021-07-28 11:20:00,82.79,82.8,82.79,82.79,10842.0,73.5211,73.53,73.5211,73.5211,10842.0
2021-07-28 11:25:00,82.8,82.8,82.79,82.8,17562.0,73.53,73.53,73.5211,73.53,17562.0
2021-07-28 11:30:00,82.8,82.8,82.79,82.8,18031.0,73.53,73.53,73.5211,73.53,18031.0
2021-07-28 11:35:00,82.8,82.8,82.79,82.8,11040.0,73.53,73.53,73.5211,73.53,11040.0
2021-07-28 11:40:00,82.79,82.8,82.79,82.79,21269.0,73.5211,73.53,73.5211,73.5211,21269.0
2021-07-28 11:45:00,82.79,82.8,82.79,82.79,25521.0,73.5211,73.53,73.5211,73.5211,25521.0
2021-07-28 11:50:00,82.79,82.81,82.79,82.81,57098.0,73.5211,73.5389,73.5211,73.5389,57098.0
2021-07-28 11:55:00,82.81,82.82,82.8,82.81,21060.0,73.5389,73.5477,73.53,73.5389,21060.0
2021-07-28 12:00:00,82.81,82.82,82.81,82.82,14475.0,73.5389,73.5477,73.5389,73.5477,14475.0
2021-07-28 12:05:00,82.82,82.82,82.81,82.81,12169.0,73.5477,73.5477,73.5389,73.5389,12169.0
2021-07-28 12:10:00,82.81,82.82,82.81,82.81,120900.0,73.5389,73.5477,73.5389,73.5389,120900.0
2021-07-28 12:15:00,82.81,82.82,82.81,82.81,95195.0,73.5389,73.5477,73.5389,73.5389,95195.0
2021-07-28 12:20:00,82.82,82.82,82.81,82.82,7718.0,73.5477,73.5477,73.5389,73.5477,7718.0
2021-07-28 12:25:00,82.81,82.82,82.81,82.82,16052.0,73.5389,73.5477,73.5389,73.5477,16052.0
2021-07-28 12:30:00,82.82,82.82,82.81,82.81,18387.0,73.5477,73.5477,73.5389,73.5389,18387.0
2021-07-28 12:35:00,82.81,82.82,82.81,82.81,15876.0,73.5389,73.5477,73.5389,73.5389,15876.0
2021-07-28 12:40:00,82.82,82.82,82.81,82.82,7319.0,73.5477,73.5477,73.5389,73.5477,7319.0
2021-07-28 12:45:00,82.81,82.82,82.81,82.82,7103.0,73.5389,73.5477,73.5389,73.5477,7103.0
2021-07-28 12:50:00,82.81,82.82,82.81,82.81,5232.0,73.5389,73.5477,73.5389,73.5389,5232.0
2021-07-28 12:55:00,82.81,82.82,82.81,82.81,7543.0,73.5389,73.5477,73.5389,73.5389,7543.0
2021-07-28 13:00:00,82.82,82.82,82.81,82.82,7373.0,73.5477,73.5477,73.5389,73.5477,7373.0
2021-07-28 13:05:00,82.82,82.82,82.81,82.81,16751.0,73.5477,73.5477,73.5389,73.5389,16751.0
2021-07-28 13:10:00,82.82,82.82,82.81,82.82,41692.0,73.5477,73.5477,73.5389,73.5477,41692.0
2021-07-28 13:15:00,82.82,82.82,82.81,82.82,32047.0,73.5477,73.5477,73.5389,73.5477,32047.0
2021-07-28 13:20:00,82.82,82.82,82.81,82.82,10304.0,73.5477,73.5477,73.5389,73.5477,10304.0
2021-07-28 13:25:00,82.82,82.82,82.81,82.82,25694.0,73.5477,73.5477,73.5389,73.5477,25694.0
2021-07-28 13:30:00,82.82,82.82,82.81,82.82,112699.0,73.5477,73.5477,73.5389,73.5477,112699.0
2021-07-28 13:35:00,82.81,82.82,82.81,82.81,7714.0,73.5389,73.5477,73.5389,73.5389,7714.0
2021-07-28 13:40:00,82.81,82.82,82.81,82.81,47982.0,73.5389,73.5477,73.5389,73.5389,47982.0
2021-07-28 13:45:00,82.81,82.82,82.81,82.82,28502.0,73.5389,73.5477,73.5389,73.5477,28502.0
2021-07-28 13:50:00,82.81,82.82,82.81,82.81,13338.0,73.5389,73.5477,73.5389,73.5389,13338.0
2021-07-28 13:55:00,82.81,82.82,82.81,82.81,17057.0,73.5389,73.5477,73.5389,73.5389,17057.0
2021-07-28 14:00:00,82.82,82.82,82.76,82.79,213660.0,73.5477,73.5477,73.4945,73.5211,213660.0
2021-07-28 14:05:00,82.78,82.8,82.77,82.79,101548.0,73.5122,73.53,73.5033,73.5211,101548.0
2021-07-28 14:10:00,82.78,82.81,82.78,82.8,156318.0,73.5122,73.5389,73.5122,73.53,156318.0
2021-07-28 14:15:00,82.8,82.8,82.78,82.78,28634.0,73.53,73.53,73.5122,73.5122,28634.0
2021-07-28 14:20:00,82.78,82.79,82.77,82.79,26976.0,73.5122,73.5211,73.5033,73.5211,26976.0
2021-07-28 14:25:00,82.78,82.79,82.78,82.79,67610.0,73.5122,73.5211,73.5122,73.5211,67610.0
2021-07-28 14:30:00,82.79,82.79,82.76,82.77,52466.0,73.5211,73.5211,73.4945,73.5033,52466.0
2021-07-28 14:35:00,82.76,82.78,82.75,82.78,93081.0,73.4945,73.5122,73.4856,73.5122,93081.0
2021-07-28 14:40:00,82.78,82.8,82.77,82.78,20393.0,73.5122,73.53,73.5033,73.5122,20393.0
2021-07-28 14:45:00,82.78,82.79,82.77,82.79,36501.0,73.5122,73.5211,73.5033,73.5211,36501.0
2021-07-28 14:50:00,82.79,82.79,82.78,82.78,41081.0,73.5211,73.5211,73.5122,73.5122,41081.0
2021-07-28 14:55:00,82.79,82.8,82.78,82.8,20011.0,73.5211,73.53,73.5122,73.53,20011.0
2021-07-28 15:00:00,82.79,82.8,82.77,82.78,34329.0,73.5211,73.53,73.5033,73.5122,34329.0
2021-07-28 15:05:00,82.79,82.8,82.78,82.8,86423.0,73.5211,73.53,73.5122,73.53,86423.0
2021-07-28 15:10:00,82.8,82.81,82.79,82.81,29401.0,73.53,73.5389,73.5211,73.5389,29401.0
2021-07-28 15:15:00,82.81,82.82,82.8,82.81,15986.0,73.5389,73.5477,73.53,73.5389,15986.0
2021-07-28 15:20:00,82.81,82.83,82.81,82.83,97751.0,73.5389,73.5566,73.5389,73.5566,97751.0
2021-07-28 15:25:00,82.82,82.83,82.81,82.82,7716.0,73.5477,73.5566,73.5389,73.5477,7716.0
2021-07-28 15:30:00,82.82,82.83,82.82,82.83,18526.0,73.5477,73.5566,73.5477,73.5566,18526.0
2021-07-28 15:35:00,82.82,82.83,82.82,82.82,17831.0,73.5477,73.5566,73.5477,73.5477,17831.0
2021-07-28 15:40:00,82.83,82.84,82.82,82.83,45067.0,73.5566,73.5655,73.5477,73.5566,45067.0
2021-07-28 15:45:00,82.84,82.85,82.83,82.84,45719.0,73.5655,73.5744,73.5566,73.5655,45719.0
2021-07-28 15:50:00,82.84,82.85,82.84,82.85,37185.0,73.5655,73.5744,73.5655,73.5744,37185.0
2021-07-28 15:55:00,82.84,82.86,82.84,82.85,16250.0,73.5655,73.5833,73.5655,73.5744,16250.0
2021-07-29 09:30:00,82.82,82.82,82.8,82.81,75376.0,73.5477,73.5477,73.53,73.5389,75376.0
2021-07-29 09:35:00,82.82,82.82,82.8,82.81,58929.0,73.5477,73.5477,73.53,73.5389,58929.0
2021-07-29 09:40:00,82.81,82.81,82.8,82.8,13718.0,73.5389,73.5389,73.53,73.53,13718.0
2021-07-29 09:45:00,82.8,82.82,82.8,82.81,15165.0,73.53,73.5477,73.53,73.5389,15165.0
2021-07-29 09:50:00,82.81,82.82,82.81,82.82,141725.0,73.5389,73.5477,73.5389,73.5477,141725.0
2021-07-29 09:55:00,82.81,82.82,82.81,82.81,57672.0,73.5389,73.5477,73.5389,73.5389,57672.0
2021-07-29 10:00:00,82.82,82.82,82.81,82.81,9689.0,73.5477,73.5477,73.5389,73.5389,9689.0
2021-07-29 10:05:00,82.81,82.82,82.81,82.81,10705.0,73.5389,73.5477,73.5389,73.5389,10705.0
2021-07-29 10:10:00,82.81,82.82,82.81,82.81,6666.0,73.5389,73.5477,73.5389,73.5389,6666.0
2021-07-29 10:15:00,82.81,82.82,82.81,82.81,50080.0,73.5389,73.5477,73.5389,73.5389,50080.0
2021-07-29 10:20:00,82.82,82.82,82.81,82.82,21300.0,73.5477,73.5477,73.5389,73.5477,21300.0
2021-07-29 10:25:00,82.81,82.83,82.81,82.82,26945.0,73.5389,73.5566,73.5389,73.5477,26945.0
2021-07-29 10:30:00,82.82,82.83,82.8,82.81,34286.0,73.5477,73.5566,73.53,73.5389,34286.0
2021-07-29 10:35:00,82.81,82.81,82.8,82.8,8948.0,73.5389,73.5389,73.53,73.53,8948.0
2021-07-29 10:40:00,82.81,82.81,82.8,82.8,136586.0,73.5389,73.5389,73.53,73.53,136586.0
2021-07-29 10:45:00,82.81,82.81,82.8,82.8,15992.0,73.5389,73.5389,73.53,73.53,15992.0
2021-07-29 10:50:00,82.8,82.81,82.8,82.8,8382.0,73.53,73.5389,73.53,73.53,8382.0
2021-07-29 10:55:00,82.8,82.81,82.8,82.8,26749.0,73.53,73.5389,73.53,73.53,26749.0
2021-07-29 11:00:00,82.81,82.82,82.8,82.81,19599.0,73.5389,73.5477,73.53,73.5389,19599.0
2021-07-29 11:05:00,82.81,82.83,82.81,82.82,36092.0,73.5389,73.5566,73.5389,73.5477,36092.0
2021-07-29 11:10:00,82.83,82.83,82.82,82.83,23245.0,73.5566,73.5566,73.5477,73.5566,23245.0
2021-07-29 11:15:00,82.83,82.83,82.82,82.83,14302.0,73.5566,73.5566,73.5477,73.5566,14302.0
2021-07-29 11:20:00,82.82,82.83,82.81,82.81,28382.0,73.5477,73.5566,73.5389,73.5389,28382.0
2021-07-29 11:25:00,82.81,82.82,82.81,82.81,11123.0,73.5389,73.5477,73.5389,73.5389,11123.0
2021-07-29 11:30:00,82.81,82.82,82.81,82.81,16648.0,73.5389,73.5477,73.5389,73.5389,16648.0
2021-07-29 11:35:00,82.81,82.82,82.81,82.82,9649.0,73.5389,73.5477,73.5389,73.5477,9649.0
2021-07-29 11:40:00,82.81,82.82,82.81,82.82,18218.0,73.5389,73.5477,73.5389,73.5477,18218.0
2021-07-29 11:45:00,82.81,82.83,82.81,82.81,46412.0,73.5389,73.5566,73.5389,73.5389,46412.0
2021-07-29 11:50:00,82.82,82.82,82.81,82.81,10015.0,73.5477,73.5477,73.5389,73.5389,10015.0
2021-07-29 11:55:00,82.81,82.82,82.8,82.81,12403.0,73.5389,73.5477,73.53,73.5389,12403.0
2021-07-29 12:00:00,82.81,82.81,82.8,82.81,27195.0,73.5389,73.5389,73.53,73.5389,27195.0
2021-07-29 12:05:00,82.81,82.81,82.8,82.81,12362.0,73.5389,73.5389,73.53,73.5389,12362.0
2021-07-29 12:10:00,82.81,82.81,82.8,82.81,30257.0,73.5389,73.5389,73.53,73.5389,30257.0
2021-07-29 12:15:00,82.8,82.81,82.8,82.8,19595.0,73.53,73.5389,73.53,73.53,19595.0
2021-07-29 12:20:00,82.81,82.81,82.8,82.81,25875.0,73.5389,73.5389,73.53,73.5389,25875.0
2021-07-29 12:25:00,82.81,82.82,82.8,82.81,19789.0,73.5389,73.5477,73.53,73.5389,19789.0
2021-07-29 12:30:00,82.81,82.82,82.81,82.81,9691.0,73.5389,73.5477,73.5389,73.5389,9691.0
2021-07-29 12:35:00,82.81,82.82,82.81,82.81,54401.0,73.5389,73.5477,73.5389,73.5389,54401.0
2021-07-29 12:40:00,82.82,82.82,82.81,82.81,5458.0,73.5477,73.5477,73.5389,73.5389,5458.0
2021-07-29 12:45:00,82.81,82.82,82.81,82.82,3794.0,73.5389,73.5477,73.5389,73.5477,3794.0
2021-07-29 12:50:00,82.81,82.82,82.81,82.82,4183.0,73.5389,73.5477,73.5389,73.5477,4183.0
2021-07-29 12:55:00,82.82,82.82,82.81,82.82,6241.0,73.5477,73.5477,73.5389,73.5477,6241.0
2021-07-29 13:00:00,82.81,82.82,82.81,82.81,17550.0,73.5389,73.5477,73.5389,73.5389,17550.0
2021-07-29 13:05:00,82.81,82.82,82.81,82.81,15128.0,73.5389,73.5477,73.5389,73.5389,15128.0
2021-07-29 13:10:00,82.81,82.82,82.81,82.81,15860.0,73.5389,73.5477,73.5389,73.5389,15860.0
2021-07-29 13:15:00,82.81,82.82,82.81,82.81,10037.0,73.5389,73.5477,73.5389,73.5389,10037.0
2021-07-29 13:20:00,82.82,82.82,82.81,82.81,15335.0,73.5477,73.5477,73.5389,73.5389,15335.0
2021-07-29 13:25:00,82.81,82.82,82.81,82.81,9497.0,73.5389,73.5477,73.5389,73.5389,9497.0
2021-07-29 13:30:00,82.81,82.82,82.81,82.82,24900.0,73.5389,73.5477,73.5389,73.5477,24900.0
2021-07-29 13:35:00,82.81,82.82,82.81,82.81,17246.0,73.5389,73.5477,73.5389,73.5389,17246.0
2021-07-29 13:40:00,82.81,82.82,82.81,82.81,22373.0,73.5389,73.5477,73.5389,73.5389,22373.0
2021-07-29 13:45:00,82.81,82.82,82.81,82.81,13713.0,73.5389,73.5477,73.5389,73.5389,13713.0
2021-07-29 13:50:00,82.82,82.82,82.81,82.81,11385.0,73.5477,73.5477,73.5389,73.5389,11385.0
2021-07-29 13:55:00,82.81,82.82,82.81,82.81,11902.0,73.5389,73.5477,73.5389,73.5389,11902.0
2021-07-29 14:00:00,82.81,82.82,82.81,82.81,22121.0,73.5389,73.5477,73.5389,73.5389,22121.0
2021-07-29 14:05:00,82.81,82.82,82.81,82.81,19350.0,73.5389,73.5477,73.5389,73.5389,19350.0
2021-07-29 14:10:00,82.81,82.82,82.81,82.81,54325.0,73.5389,73.5477,73.5389,73.5389,54325.0
2021-07-29 14:15:00,82.82,82.82,82.8,82.81,20859.0,73.5477,73.5477,73.53,73.5389,20859.0
2021-07-29 14:20:00,82.81,82.81,82.8,82.8,17289.0,73.5389,73.5389,73.53,73.53,17289.0
2021-07-29 14:25:00,82.81,82.82,82.8,82.81,32681.0,73.5389,73.5477,73.53,73.5389,32681.0
2021-07-29 14:30:00,82.82,82.82,82.81,82.81,26361.0,73.5477,73.5477,73.5389,73.5389,26361.0
2021-07-29 14:35:00,82.82,82.83,82.81,82.82,18312.0,73.5477,73.5566,73.5389,73.5477,18312.0
2021-07-29 14:40:00,82.83,82.83,82.81,82.81,19260.0,73.5566,73.5566,73.5389,73.5389,19260.0
2021-07-29 14:45:00,82.81,82.82,82.81,82.82,23564.0,73.5389,73.5477,73.5389,73.5477,23564.0
2021-07-29 14:50:00,82.82,82.82,82.81,82.81,23324.0,73.5477,73.5477,73.5389,73.5389,23324.0
2021-07-29 14:55:00,82.82,82.83,82.81,82.83,40621.0,73.5477,73.5566,73.5389,73.5566,40621.0
2021-07-29 15:00:00,82.83,82.83,82.82,82.83,83945.0,73.5566,73.5566,73.5477,73.5566,83945.0
2021-07-29 15:05:00,82.83,82.83,82.82,82.83,26777.0,73.5566,73.5566,73.5477,73.5566,26777.0
2021-07-29 15:10:00,82.83,82.83,82.82,82.83,36148.0,73.5566,73.5566,73.5477,73.5566,36148.0
2021-07-29 15:15:00,82.83,82.83,82.82,82.83,47414.0,73.5566,73.5566,73.5477,73.5566,47414.0
2021-07-29 15:20:00,82.83,82.83,82.82,82.82,18091.0,73.5566,73.5566,73.5477,73.5477,18091.0
2021-07-29 15:25:00,82.83,82.83,82.82,82.83,7413.0,73.5566,73.5566,73.5477,73.5566,7413.0
2021-07-29 15:30:00,82.83,82.83,82.82,82.83,17000.0,73.5566,73.5566,73.5477,73.5566,17000.0
2021-07-29 15:35:00,82.83,82.83,82.82,82.83,18668.0,73.5566,73.5566,73.5477,73.5566,18668.0
2021-07-29 15:40:00,82.83,82.83,82.82,82.83,15770.0,73.5566,73.5566,73.5477,73.5566,15770.0
2021-07-29 15:45:00,82.83,82.83,82.82,82.83,20045.0,73.5566,73.5566,73.5477,73.5566,20045.0
2021-07-29 15:50:00,82.83,82.83,82.82,82.83,46038.0,73.5566,73.5566,73.5477,73.5566,46038.0
2021-07-29 15:55:00,82.83,82.83,82.82,82.82,37871.0,73.5566,73.5566,73.5477,73.5477,37871.0
2021-07-30 09:30:00,82.85,82.85,82.8,82.85,317808.0,73.5744,73.5744,73.53,73.5744,317808.0
2021-07-30 09:35:00,82.85,82.85,82.83,82.84,56180.0,73.5744,73.5744,73.5566,73.5655,56180.0
2021-07-30 09:40:00,82.84,82.84,82.83,82.83,5638.0,73.5655,73.5655,73.5566,73.5566,5638.0
2021-07-30 09:45:00,82.83,82.84,82.83,82.84,12670.0,73.5566,73.5655,73.5566,73.5655,12670.0
2021-07-30 09:50:00,82.84,82.85,82.83,82.84,13965.0,73.5655,73.5744,73.5566,73.5655,13965.0
2021-07-30 09:55:00,82.84,82.85,82.83,82.84,23736.0,73.5655,73.5744,73.5566,73.5655,23736.0
2021-07-30 10:00:00,82.83,82.84,82.83,82.84,31325.0,73.5566,73.5655,73.5566,73.5655,31325.0
2021-07-30 10:05:00,82.83,82.84,82.83,82.84,21327.0,73.5566,73.5655,73.5566,73.5655,21327.0
2021-07-30 10:10:00,82.83,82.84,82.83,82.84,29271.0,73.5566,73.5655,73.5566,73.5655,29271.0
2021-07-30 10:15:00,82.84,82.85,82.83,82.84,60537.0,73.5655,73.5744,73.5566,73.5655,60537.0
2021-07-30 10:20:00,82.85,82.85,82.84,82.84,21311.0,73.5744,73.5744,73.5655,73.5655,21311.0
2021-07-30 10:25:00,82.84,82.85,82.83,82.84,31424.0,73.5655,73.5744,73.5566,73.5655,31424.0
2021-07-30 10:30:00,82.84,82.84,82.83,82.84,47790.0,73.5655,73.5655,73.5566,73.5655,47790.0
2021-07-30 10:35:00,82.84,82.84,82.83,82.83,19628.0,73.5655,73.5655,73.5566,73.5566,19628.0
2021-07-30 10:40:00,82.84,82.84,82.83,82.84,23662.0,73.5655,73.5655,73.5566,73.5655,23662.0
2021-07-30 10:45:00,82.83,82.84,82.83,82.84,55917.0,73.5566,73.5655,73.5566,73.5655,55917.0
2021-07-30 10:50:00,82.84,82.84,82.83,82.84,19564.0,73.5655,73.5655,73.5566,73.5655,19564.0
2021-07-30 10:55:00,82.84,82.84,82.83,82.84,27280.0,73.5655,73.5655,73.5566,73.5655,27280.0
2021-07-30 11:00:00,82.84,82.84,82.83,82.84,43669.0,73.5655,73.5655,73.5566,73.5655,43669.0
2021-07-30 11:05:00,82.84,82.84,82.83,82.84,59591.0,73.5655,73.5655,73.5566,73.5655,59591.0
2021-07-30 11:10:00,82.84,82.84,82.83,82.84,42236.0,73.5655,73.5655,73.5566,73.5655,42236.0
2021-07-30 11:15:00,82.84,82.84,82.83,82.84,27634.0,73.5655,73.5655,73.5566,73.5655,27634.0
2021-07-30 11:20:00,82.84,82.84,82.83,82.84,24992.0,73.5655,73.5655,73.5566,73.5655,24992.0
2021-07-30 11:25:00,82.84,82.84,82.83,82.84,22011.0,73.5655,73.5655,73.5566,73.5655,22011.0
2021-07-30 11:30:00,82.84,82.85,82.83,82.84,16337.0,73.5655,73.5744,73.5566,73.5655,16337.0
2021-07-30 11:35:00,82.84,82.85,82.84,82.84,36355.0,73.5655,73.5744,73.5655,73.5655,36355.0
2021-07-30 11:40:00,82.84,82.85,82.84,82.85,244089.0,73.5655,73.5744,73.5655,73.5744,244089.0
2021-07-30 11:45:00,82.84,82.85,82.84,82.85,8007.0,73.5655,73.5744,73.5655,73.5744,8007.0
2021-07-30 11:50:00,82.84,82.85,82.84,82.85,21931.0,73.5655,73.5744,73.5655,73.5744,21931.0
2021-07-30 11:55:00,82.85,82.86,82.84,82.85,20075.0,73.5744,73.5833,73.5655,73.5744,20075.0
2021-07-30 12:00:00,82.86,82.86,82.85,82.85,15626.0,73.5833,73.5833,73.5744,73.5744,15626.0
2021-07-30 12:05:00,82.86,82.86,82.85,82.86,17997.0,73.5833,73.5833,73.5744,73.5833,17997.0
2021-07-30 12:10:00,82.86,82.86,82.85,82.86,23020.0,73.5833,73.5833,73.5744,73.5833,23020.0
2021-07-30 12:15:00,82.86,82.86,82.85,82.86,21201.0,73.5833,73.5833,73.5744,73.5833,21201.0
2021-07-30 12:20:00,82.86,82.86,82.85,82.86,47715.0,73.5833,73.5833,73.5744,73.5833,47715.0
2021-07-30 12:25:00,82.86,82.86,82.85,82.86,18810.0,73.5833,73.5833,73.5744,73.5833,18810.0
2021-07-30 12:30:00,82.86,82.86,82.85,82.86,7307.0,73.5833,73.5833,73.5744,73.5833,7307.0
2021-07-30 12:35:00,82.86,82.86,82.85,82.86,2634.0,73.5833,73.5833,73.5744,73.5833,2634.0
2021-07-30 12:40:00,82.86,82.86,82.85,82.86,5213.0,73.5833,73.5833,73.5744,73.5833,5213.0
2021-07-30 12:45:00,82.86,82.86,82.85,82.86,5817.0,73.5833,73.5833,73.5744,73.5833,5817.0
2021-07-30 12:50:00,82.86,82.86,82.85,82.86,7567.0,73.5833,73.5833,73.5744,73.5833,7567.0
2021-07-30 12:55:00,82.85,82.86,82.85,82.86,5170.0,73.5744,73.5833,73.5744,73.5833,5170.0
2021-07-30 13:00:00,82.86,82.87,82.85,82.87,26281.0,73.5833,73.5921,73.5744,73.5921,26281.0
2021-07-30 13:05:00,82.87,82.87,82.86,82.87,3670.0,73.5921,73.5921,73.5833,73.5921,3670.0
2021-07-30 13:10:00,82.87,82.87,82.86,82.86,50877.0,73.5921,73.5921,73.5833,73.5833,50877.0
2021-07-30 13:15:00,82.87,82.87,82.86,82.87,1782.0,73.5921,73.5921,73.5833,73.5921,1782.0
2021-07-30 13:20:00,82.87,82.87,82.86,82.87,29906.0,73.5921,73.5921,73.5833,73.5921,29906.0
2021-07-30 13:25:00,82.87,82.87,82.86,82.87,14150.0,73.5921,73.5921,73.5833,73.5921,14150.0
2021-07-30 13:30:00,82.87,82.87,82.86,82.87,17397.0,73.5921,73.5921,73.5833,73.5921,17397.0
2021-07-30 13:35:00,82.86,82.87,82.86,82.87,4061.0,73.5833,73.5921,73.5833,73.5921,4061.0
2021-07-30 13:40:00,82.86,82.87,82.86,82.87,21690.0,73.5833,73.5921,73.5833,73.5921,21690.0
2021-07-30 13:45:00,82.86,82.87,82.86,82.86,8432.0,73.5833,73.5921,73.5833,73.5833,8432.0
2021-07-30 13:50:00,82.87,82.87,82.86,82.87,34975.0,73.5921,73.5921,73.5833,73.5921,34975.0
2021-07-30 13:55:00,82.87,82.87,82.86,82.87,27791.0,73.5921,73.5921,73.5833,73.5921,27791.0
2021-07-30 14:00:00,82.87,82.87,82.86,82.87,20328.0,73.5921,73.5921,73.5833,73.5921,20328.0
2021-07-30 14:05:00,82.87,82.87,82.86,82.87,9323.0,73.5921,73.5921,73.5833,73.5921,9323.0
2021-07-30 14:10:00,82.86,82.87,82.86,82.87,15773.0,73.5833,73.5921,73.5833,73.5921,15773.0
2021-07-30 14:15:00,82.87,82.87,82.86,82.87,13828.0,73.5921,73.5921,73.5833,73.5921,13828.0
2021-07-30 14:20:00,82.87,82.87,82.86,82.86,8138.0,73.5921,73.5921,73.5833,73.5833,8138.0
2021-07-30 14:25:00,82.87,82.87,82.86,82.87,7420.0,73.5921,73.5921,73.5833,73.5921,7420.0
2021-07-30 14:30:00,82.87,82.87,82.86,82.87,5045.0,73.5921,73.5921,73.5833,73.5921,5045.0
2021-07-30 14:35:00,82.86,82.87,82.86,82.87,5964.0,73.5833,73.5921,73.5833,73.5921,5964.0
2021-07-30 14:40:00,82.87,82.87,82.86,82.87,11201.0,73.5921,73.5921,73.5833,73.5921,11201.0
2021-07-30 14:45:00,82.87,82.87,82.86,82.87,26247.0,73.5921,73.5921,73.5833,73.5921,26247.0
2021-07-30 14:50:00,82.87,82.87,82.86,82.87,16390.0,73.5921,73.5921,73.5833,73.5921,16390.0
2021-07-30 14:55:00,82.87,82.87,82.86,82.87,47992.0,73.5921,73.5921,73.5833,73.5921,47992.0
2021-07-30 15:00:00,82.87,82.87,82.86,82.87,10376.0,73.5921,73.5921,73.5833,73.5921,10376.0
2021-07-30 15:05:00,82.87,82.87,82.86,82.87,17821.0,73.5921,73.5921,73.5833,73.5921,17821.0
2021-07-30 15:10:00,82.87,82.87,82.86,82.87,12076.0,73.5921,73.5921,73.5833,73.5921,12076.0
2021-07-30 15:15:00,82.86,82.87,82.86,82.87,15380.0,73.5833,73.5921,73.5833,73.5921,15380.0
2021-07-30 15:20:00,82.87,82.87,82.86,82.87,18755.0,73.5921,73.5921,73.5833,73.5921,18755.0
2021-07-30 15:25:00,82.87,82.87,82.86,82.87,21003.0,73.5921,73.5921,73.5833,73.5921,21003.0
2021-07-30 15:30:00,82.87,82.87,82.86,82.87,28735.0,73.5921,73.5921,73.5833,73.5921,28735.0
2021-07-30 15:35:00,82.87,82.87,82.86,82.86,26979.0,73.5921,73.5921,73.5833,73.5833,26979.0
2021-07-30 15:40:00,82.86,82.87,82.86,82.87,18490.0,73.5833,73.5921,73.5833,73.5921,18490.0
2021-07-30 15:45:00,82.87,82.87,82.86,82.87,25514.0,73.5921,73.5921,73.5833,73.5921,25514.0
2021-07-30 15:50:00,82.87,82.87,82.86,82.87,22359.0,73.5921,73.5921,73.5833,73.5921,22359.0
2021-07-30 15:55:00,82.87,82.87,82.86,82.86,44463.0,73.5921,73.5921,73.5833,73.5833,44463.0
2021-08-02 09:30:00,82.72,82.8,82.71,82.8,53586.0,73.5549,73.626,73.546,73.626,53586.0
2021-08-02 09:35:00,82.81,82.81,82.78,82.78,11847.0,73.6349,73.6349,73.6083,73.6083,11847.0
2021-08-02 09:40:00,82.78,82.79,82.78,82.79,17415.0,73.6083,73.6172,73.6083,73.6172,17415.0
2021-08-02 09:45:00,82.78,82.79,82.76,82.76,16829.0,73.6083,73.6172,73.5905,73.5905,16829.0
2021-08-02 09:50:00,82.77,82.78,82.76,82.77,80955.0,73.5994,73.6083,73.5905,73.5994,80955.0
2021-08-02 09:55:00,82.78,82.78,82.77,82.78,11264.0,73.6083,73.6083,73.5994,73.6083,11264.0
2021-08-02 10:00:00,82.78,82.79,82.77,82.79,42737.0,73.6083,73.6172,73.5994,73.6172,42737.0
2021-08-02 10:05:00,82.79,82.8,82.78,82.8,8255.0,73.6172,73.626,73.6083,73.626,8255.0
2021-08-02 10:10:00,82.79,82.8,82.79,82.8,64715.0,73.6172,73.626,73.6172,73.626,64715.0
2021-08-02 10:15:00,82.79,82.81,82.79,82.81,40930.0,73.6172,73.6349,73.6172,73.6349,40930.0
2021-08-02 10:20:00,82.81,82.81,82.79,82.8,13192.0,73.6349,73.6349,73.6172,73.626,13192.0
2021-08-02 10:25:00,82.8,82.8,82.78,82.79,38606.0,73.626,73.626,73.6083,73.6172,38606.0
2021-08-02 10:30:00,82.79,82.79,82.78,82.79,14763.0,73.6172,73.6172,73.6083,73.6172,14763.0
2021-08-02 10:35:00,82.78,82.79,82.78,82.79,26090.0,73.6083,73.6172,73.6083,73.6172,26090.0
2021-08-02 10:40:00,82.79,82.79,82.78,82.79,11441.0,73.6172,73.6172,73.6083,73.6172,11441.0
2021-08-02 10:45:00,82.78,82.79,82.78,82.79,12343.0,73.6083,73.6172,73.6083,73.6172,12343.0
2021-08-02 10:50:00,82.78,82.79,82.78,82.79,21846.0,73.6083,73.6172,73.6083,73.6172,21846.0
2021-08-02 10:55:00,82.79,82.79,82.78,82.78,69128.0,73.6172,73.6172,73.6083,73.6083,69128.0
2021-08-02 11:00:00,82.79,82.79,82.78,82.79,25901.0,73.6172,73.6172,73.6083,73.6172,25901.0
2021-08-02 11:05:00,82.79,82.79,82.78,82.79,3933.0,73.6172,73.6172,73.6083,73.6172,3933.0
2021-08-02 11:10:00,82.79,82.79,82.78,82.79,13850.0,73.6172,73.6172,73.6083,73.6172,13850.0
2021-08-02 11:15:00,82.78,82.79,82.78,82.79,6637.0,73.6083,73.6172,73.6083,73.6172,6637.0
2021-08-02 11:20:00,82.79,82.8,82.78,82.8,42324.0,73.6172,73.626,73.6083,73.626,42324.0
2021-08-02 11:25:00,82.8,82.8,82.79,82.8,15179.0,73.626,73.626,73.6172,73.626,15179.0
2021-08-02 11:30:00,82.8,82.81,82.79,82.81,21288.0,73.626,73.6349,73.6172,73.6349,21288.0
2021-08-02 11:35:00,82.81,82.82,82.8,82.81,18329.0,73.6349,73.6438,73.626,73.6349,18329.0
2021-08-02 11:40:00,82.81,82.82,82.81,82.81,8987.0,73.6349,73.6438,73.6349,73.6349,8987.0
2021-08-02 11:45:00,82.81,82.82,82.81,82.82,23721.0,73.6349,73.6438,73.6349,73.6438,23721.0
2021-08-02 11:50:00,82.82,82.82,82.81,82.82,15277.0,73.6438,73.6438,73.6349,73.6438,15277.0
2021-08-02 11:55:00,82.81,82.82,82.81,82.82,31135.0,73.6349,73.6438,73.6349,73.6438,31135.0
2021-08-02 12:00:00,82.81,82.83,82.81,82.82,18882.0,73.6349,73.6527,73.6349,73.6438,18882.0
2021-08-02 12:05:00,82.83,82.83,82.81,82.81,15832.0,73.6527,73.6527,73.6349,73.6349,15832.0
2021-08-02 12:10:00,82.81,82.82,82.81,82.81,11565.0,73.6349,73.6438,73.6349,73.6349,11565.0
2021-08-02 12:15:00,82.81,82.82,82.81,82.82,11554.0,73.6349,73.6438,73.6349,73.6438,11554.0
2021-08-02 12:20:00,82.82,82.82,82.81,82.81,11388.0,73.6438,73.6438,73.6349,73.6349,11388.0
2021-08-02 12:25:00,82.81,82.82,82.81,82.81,11684.0,73.6349,73.6438,73.6349,73.6349,11684.0
2021-08-02 12:30:00,82.81,82.82,82.8,82.81,11138.0,73.6349,73.6438,73.626,73.6349,11138.0
2021-08-02 12:35:00,82.81,82.81,82.8,82.81,7707.0,73.6349,73.6349,73.626,73.6349,7707.0
2021-08-02 12:40:00,82.81,82.82,82.8,82.82,16649.0,73.6349,73.6438,73.626,73.6438,16649.0
2021-08-02 12:45:00,82.81,82.82,82.81,82.81,9390.0,73.6349,73.6438,73.6349,73.6349,9390.0
2021-08-02 12:50:00,82.82,82.82,82.81,82.82,13893.0,73.6438,73.6438,73.6349,73.6438,13893.0
2021-08-02 12:55:00,82.82,82.82,82.81,82.82,14219.0,73.6438,73.6438,73.6349,73.6438,14219.0
2021-08-02 13:00:00,82.81,82.82,82.81,82.81,16734.0,73.6349,73.6438,73.6349,73.6349,16734.0
2021-08-02 13:05:00,82.81,82.82,82.81,82.81,19249.0,73.6349,73.6438,73.6349,73.6349,19249.0
2021-08-02 13:10:00,82.81,82.82,82.81,82.82,22226.0,73.6349,73.6438,73.6349,73.6438,22226.0
2021-08-02 13:15:00,82.81,82.82,82.81,82.82,13313.0,73.6349,73.6438,73.6349,73.6438,13313.0
2021-08-02 13:20:00,82.81,82.82,82.81,82.81,46437.0,73.6349,73.6438,73.6349,73.6349,46437.0
2021-08-02 13:25:00,82.81,82.82,82.81,82.81,94089.0,73.6349,73.6438,73.6349,73.6349,94089.0
2021-08-02 13:30:00,82.81,82.82,82.81,82.81,66109.0,73.6349,73.6438,73.6349,73.6349,66109.0
2021-08-02 13:35:00,82.81,82.82,82.81,82.81,15404.0,73.6349,73.6438,73.6349,73.6349,15404.0
2021-08-02 13:40:00,82.81,82.82,82.81,82.82,30135.0,73.6349,73.6438,73.6349,73.6438,30135.0
2021-08-02 13:45:00,82.82,82.82,82.8,82.8,28337.0,73.6438,73.6438,73.626,73.626,28337.0
2021-08-02 13:50:00,82.8,82.81,82.8,82.8,20718.0,73.626,73.6349,73.626,73.626,20718.0
2021-08-02 13:55:00,82.81,82.81,82.8,82.8,14377.0,73.6349,73.6349,73.626,73.626,14377.0
2021-08-02 14:00:00,82.81,82.81,82.8,82.81,31039.0,73.6349,73.6349,73.626,73.6349,31039.0
2021-08-02 14:05:00,82.81,82.81,82.79,82.8,34411.0,73.6349,73.6349,73.6172,73.626,34411.0
2021-08-02 14:10:00,82.8,82.8,82.79,82.8,19603.0,73.626,73.626,73.6172,73.626,19603.0
2021-08-02 14:15:00,82.8,82.8,82.79,82.8,19618.0,73.626,73.626,73.6172,73.626,19618.0
2021-08-02 14:20:00,82.8,82.8,82.79,82.8,47829.0,73.626,73.626,73.6172,73.626,47829.0
2021-08-02 14:25:00,82.8,82.8,82.79,82.8,21851.0,73.626,73.626,73.6172,73.626,21851.0
2021-08-02 14:30:00,82.8,82.81,82.79,82.81,33550.0,73.626,73.6349,73.6172,73.6349,33550.0
2021-08-02 14:35:00,82.81,82.81,82.8,82.81,14974.0,73.6349,73.6349,73.626,73.6349,14974.0
2021-08-02 14:40:00,82.81,82.81,82.8,82.81,19170.0,73.6349,73.6349,73.626,73.6349,19170.0
2021-08-02 14:45:00,82.81,82.81,82.8,82.81,22932.0,73.6349,73.6349,73.626,73.6349,22932.0
2021-08-02 14:50:00,82.81,82.81,82.8,82.81,21683.0,73.6349,73.6349,73.626,73.6349,21683.0
2021-08-02 14:55:00,82.81,82.81,82.8,82.81,24325.0,73.6349,73.6349,73.626,73.6349,24325.0
2021-08-02 15:00:00,82.81,82.81,82.8,82.8,31628.0,73.6349,73.6349,73.626,73.626,31628.0
2021-08-02 15:05:00,82.81,82.81,82.8,82.81,40645.0,73.6349,73.6349,73.626,73.6349,40645.0
2021-08-02 15:10:00,82.81,82.81,82.8,82.8,40001.0,73.6349,73.6349,73.626,73.626,40001.0
2021-08-02 15:15:00,82.8,82.81,82.79,82.79,38436.0,73.626,73.6349,73.6172,73.6172,38436.0
2021-08-02 15:20:00,82.79,82.8,82.79,82.8,15312.0,73.6172,73.626,73.6172,73.626,15312.0
2021-08-02 15:25:00,82.8,82.8,82.79,82.8,24192.0,73.626,73.626,73.6172,73.626,24192.0
2021-08-02 15:30:00,82.8,82.8,82.79,82.8,21210.0,73.626,73.626,73.6172,73.626,21210.0
2021-08-02 15:35:00,82.8,82.8,82.79,82.8,24401.0,73.626,73.626,73.6172,73.626,24401.0
2021-08-02 15:40:00,82.8,82.8,82.79,82.8,42148.0,73.626,73.626,73.6172,73.626,42148.0
2021-08-02 15:45:00,82.8,82.8,82.79,82.8,63539.0,73.626,73.626,73.6172,73.626,63539.0
2021-08-02 15:50:00,82.79,82.81,82.79,82.81,69643.0,73.6172,73.6349,73.6172,73.6349,69643.0
2021-08-02 15:55:00,82.81,82.81,82.8,82.81,140041.0,73.6349,73.6349,73.626,73.6349,140041.0
2021-08-03 09:30:00,82.78,82.82,82.78,82.81,38401.0,73.6083,73.6438,73.6083,73.6349,38401.0
2021-08-03 09:35:00,82.81,82.83,82.81,82.83,28593.0,73.6349,73.6527,73.6349,73.6527,28593.0
2021-08-03 09:40:00,82.83,82.84,82.82,82.83,12147.0,73.6527,73.6616,73.6438,73.6527,12147.0
2021-08-03 09:45:00,82.83,82.84,82.83,82.84,10995.0,73.6527,73.6616,73.6527,73.6616,10995.0
2021-08-03 09:50:00,82.84,82.85,82.83,82.84,14328.0,73.6616,73.6705,73.6527,73.6616,14328.0
2021-08-03 09:55:00,82.84,82.85,82.84,82.85,5491.0,73.6616,73.6705,73.6616,73.6705,5491.0
2021-08-03 10:00:00,82.84,82.85,82.82,82.83,15961.0,73.6616,73.6705,73.6438,73.6527,15961.0
2021-08-03 10:05:00,82.83,82.83,82.82,82.83,22757.0,73.6527,73.6527,73.6438,73.6527,22757.0
2021-08-03 10:10:00,82.83,82.84,82.82,82.83,30612.0,73.6527,73.6616,73.6438,73.6527,30612.0
2021-08-03 10:15:00,82.84,82.84,82.81,82.81,13950.0,73.6616,73.6616,73.6349,73.6349,13950.0
2021-08-03 10:20:00,82.81,82.82,82.81,82.81,33734.0,73.6349,73.6438,73.6349,73.6349,33734.0
2021-08-03 10:25:00,82.82,82.83,82.81,82.83,55343.0,73.6438,73.6527,73.6349,73.6527,55343.0
2021-08-03 10:30:00,82.83,82.83,82.82,82.83,8940.0,73.6527,73.6527,73.6438,73.6527,8940.0
2021-08-03 10:35:00,82.83,82.83,82.82,82.83,15233.0,73.6527,73.6527,73.6438,73.6527,15233.0
2021-08-03 10:40:00,82.83,82.83,82.82,82.83,18145.0,73.6527,73.6527,73.6438,73.6527,18145.0
2021-08-03 10:45:00,82.82,82.83,82.82,82.83,28711.0,73.6438,73.6527,73.6438,73.6527,28711.0
2021-08-03 10:50:00,82.83,82.83,82.82,82.83,12423.0,73.6527,73.6527,73.6438,73.6527,12423.0
2021-08-03 10:55:00,82.83,82.83,82.82,82.83,13520.0,73.6527,73.6527,73.6438,73.6527,13520.0
2021-08-03 11:00:00,82.83,82.83,82.82,82.83,15523.0,73.6527,73.6527,73.6438,73.6527,15523.0
2021-08-03 11:05:00,82.83,82.83,82.82,82.83,19853.0,73.6527,73.6527,73.6438,73.6527,19853.0
2021-08-03 11:10:00,82.83,82.83,82.82,82.83,24142.0,73.6527,73.6527,73.6438,73.6527,24142.0
2021-08-03 11:15:00,82.82,82.83,82.82,82.83,19016.0,73.6438,73.6527,73.6438,73.6527,19016.0
2021-08-03 11:20:00,82.83,82.83,82.82,82.83,9818.0,73.6527,73.6527,73.6438,73.6527,9818.0
2021-08-03 11:25:00,82.83,82.83,82.82,82.83,20939.0,73.6527,73.6527,73.6438,73.6527,20939.0
2021-08-03 11:30:00,82.83,82.83,82.82,82.83,64920.0,73.6527,73.6527,73.6438,73.6527,64920.0
2021-08-03 11:35:00,82.83,82.83,82.82,82.83,23196.0,73.6527,73.6527,73.6438,73.6527,23196.0
2021-08-03 11:40:00,82.83,82.83,82.82,82.83,15236.0,73.6527,73.6527,73.6438,73.6527,15236.0
2021-08-03 11:45:00,82.83,82.83,82.82,82.83,13525.0,73.6527,73.6527,73.6438,73.6527,13525.0
2021-08-03 11:50:00,82.83,82.83,82.82,82.82,13253.0,73.6527,73.6527,73.6438,73.6438,13253.0
2021-08-03 11:55:00,82.83,82.83,82.82,82.83,41999.0,73.6527,73.6527,73.6438,73.6527,41999.0
2021-08-03 12:00:00,82.83,82.83,82.82,82.83,12192.0,73.6527,73.6527,73.6438,73.6527,12192.0
2021-08-03 12:05:00,82.83,82.83,82.82,82.83,38255.0,73.6527,73.6527,73.6438,73.6527,38255.0
2021-08-03 12:10:00,82.83,82.83,82.82,82.83,17179.0,73.6527,73.6527,73.6438,73.6527,17179.0
2021-08-03 12:15:00,82.83,82.83,82.82,82.83,14129.0,73.6527,73.6527,73.6438,73.6527,14129.0
2021-08-03 12:20:00,82.82,82.83,82.82,82.83,18741.0,73.6438,73.6527,73.6438,73.6527,18741.0
2021-08-03 12:25:00,82.83,82.83,82.82,82.83,25373.0,73.6527,73.6527,73.6438,73.6527,25373.0
2021-08-03 12:30:00,82.83,82.83,82.82,82.83,9538.0,73.6527,73.6527,73.6438,73.6527,9538.0
2021-08-03 12:35:00,82.83,82.83,82.82,82.83,15780.0,73.6527,73.6527,73.6438,73.6527,15780.0
2021-08-03 12:40:00,82.83,82.83,82.82,82.83,9149.0,73.6527,73.6527,73.6438,73.6527,9149.0
2021-08-03 12:45:00,82.83,82.83,82.82,82.83,21841.0,73.6527,73.6527,73.6438,73.6527,21841.0
2021-08-03 12:50:00,82.83,82.83,82.82,82.83,11633.0,73.6527,73.6527,73.6438,73.6527,11633.0
2021-08-03 12:55:00,82.83,82.83,82.82,82.82,68600.0,73.6527,73.6527,73.6438,73.6438,68600.0
2021-08-03 13:00:00,82.83,82.83,82.82,82.83,7498.0,73.6527,73.6527,73.6438,73.6527,7498.0
2021-08-03 13:05:00,82.82,82.83,82.82,82.83,6640.0,73.6438,73.6527,73.6438,73.6527,6640.0
2021-08-03 13:10:00,82.83,82.83,82.82,82.83,19597.0,73.6527,73.6527,73.6438,73.6527,19597.0
2021-08-03 13:15:00,82.83,82.83,82.82,82.83,19142.0,73.6527,73.6527,73.6438,73.6527,19142.0
2021-08-03 13:20:00,82.83,82.83,82.82,82.83,25989.0,73.6527,73.6527,73.6438,73.6527,25989.0
2021-08-03 13:25:00,82.83,82.83,82.82,82.83,17425.0,73.6527,73.6527,73.6438,73.6527,17425.0
2021-08-03 13:30:00,82.83,82.83,82.82,82.83,19008.0,73.6527,73.6527,73.6438,73.6527,19008.0
2021-08-03 13:35:00,82.83,82.83,82.82,82.83,10479.0,73.6527,73.6527,73.6438,73.6527,10479.0
2021-08-03 13:40:00,82.83,82.83,82.82,82.83,25716.0,73.6527,73.6527,73.6438,73.6527,25716.0
2021-08-03 13:45:00,82.82,82.83,82.82,82.83,13515.0,73.6438,73.6527,73.6438,73.6527,13515.0
2021-08-03 13:50:00,82.83,82.83,82.81,82.81,30606.0,73.6527,73.6527,73.6349,73.6349,30606.0
2021-08-03 13:55:00,82.82,82.82,82.81,82.81,63799.0,73.6438,73.6438,73.6349,73.6349,63799.0
2021-08-03 14:00:00,82.81,82.82,82.81,82.82,128517.0,73.6349,73.6438,73.6349,73.6438,128517.0
2021-08-03 14:05:00,82.82,82.82,82.81,82.81,59564.0,73.6438,73.6438,73.6349,73.6349,59564.0
2021-08-03 14:10:00,82.82,82.82,82.81,82.82,29960.0,73.6438,73.6438,73.6349,73.6438,29960.0
2021-08-03 14:15:00,82.82,82.82,82.81,82.82,31665.0,73.6438,73.6438,73.6349,73.6438,31665.0
2021-08-03 14:20:00,82.82,82.82,82.81,82.81,23618.0,73.6438,73.6438,73.6349,73.6349,23618.0
2021-08-03 14:25:00,82.81,82.82,82.81,82.82,43471.0,73.6349,73.6438,73.6349,73.6438,43471.0
2021-08-03 14:30:00,82.82,82.83,82.81,82.83,27347.0,73.6438,73.6527,73.6349,73.6527,27347.0
2021-08-03 14:35:00,82.83,82.83,82.82,82.83,20083.0,73.6527,73.6527,73.6438,73.6527,20083.0
2021-08-03 14:40:00,82.83,82.83,82.82,82.83,23138.0,73.6527,73.6527,73.6438,73.6527,23138.0
2021-08-03 14:45:00,82.83,82.83,82.82,82.83,32153.0,73.6527,73.6527,73.6438,73.6527,32153.0
2021-08-03 14:50:00,82.83,82.83,82.82,82.83,22613.0,73.6527,73.6527,73.6438,73.6527,22613.0
2021-08-03 14:55:00,82.83,82.83,82.82,82.83,29715.0,73.6527,73.6527,73.6438,73.6527,29715.0
2021-08-03 15:00:00,82.83,82.83,82.82,82.83,38400.0,73.6527,73.6527,73.6438,73.6527,38400.0
2021-08-03 15:05:00,82.83,82.83,82.82,82.83,78096.0,73.6527,73.6527,73.6438,73.6527,78096.0
2021-08-03 15:10:00,82.83,82.83,82.82,82.83,41947.0,73.6527,73.6527,73.6438,73.6527,41947.0
2021-08-03 15:15:00,82.83,82.83,82.82,82.83,31318.0,73.6527,73.6527,73.6438,73.6527,31318.0
2021-08-03 15:20:00,82.83,82.83,82.82,82.83,30447.0,73.6527,73.6527,73.6438,73.6527,30447.0
2021-08-03 15:25:00,82.83,82.84,82.82,82.83,47888.0,73.6527,73.6616,73.6438,73.6527,47888.0
2021-08-03 15:30:00,82.84,82.84,82.83,82.84,25930.0,73.6616,73.6616,73.6527,73.6616,25930.0
2021-08-03 15:35:00,82.84,82.84,82.83,82.84,45116.0,73.6616,73.6616,73.6527,73.6616,45116.0
2021-08-03 15:40:00,82.84,82.84,82.83,82.83,70043.0,73.6616,73.6616,73.6527,73.6527,70043.0
2021-08-03 15:45:00,82.84,82.84,82.83,82.84,85533.0,73.6616,73.6616,73.6527,73.6616,85533.0
2021-08-03 15:50:00,82.84,82.84,82.83,82.84,107411.0,73.6616,73.6616,73.6527,73.6616,107411.0
2021-08-03 15:55:00,82.84,82.84,82.83,82.84,145083.0,73.6616,73.6616,73.6527,73.6616,145083.0
2021-08-04 09:30:00,82.82,82.93,82.81,82.89,42708.0,73.6438,73.7416,73.6349,73.7061,42708.0
2021-08-04 09:35:00,82.89,82.89,82.88,82.89,36428.0,73.7061,73.7061,73.6972,73.7061,36428.0
2021-08-04 09:40:00,82.88,82.89,82.88,82.89,57991.0,73.6972,73.7061,73.6972,73.7061,57991.0
2021-08-04 09:45:00,82.89,82.89,82.88,82.88,10976.0,73.7061,73.7061,73.6972,73.6972,10976.0
2021-08-04 09:50:00,82.88,82.89,82.88,82.88,15963.0,73.6972,73.7061,73.6972,73.6972,15963.0
2021-08-04 09:55:00,82.89,82.89,82.88,82.89,11630.0,73.7061,73.7061,73.6972,73.7061,11630.0
2021-08-04 10:00:00,82.88,82.88,82.82,82.84,92151.0,73.6972,73.6972,73.6438,73.6616,92151.0
2021-08-04 10:05:00,82.84,82.84,82.8,82.81,14246.0,73.6616,73.6616,73.626,73.6349,14246.0
2021-08-04 10:10:00,82.81,82.81,82.78,82.79,27615.0,73.6349,73.6349,73.6083,73.6172,27615.0
2021-08-04 10:15:00,82.79,82.79,82.77,82.78,24007.0,73.6172,73.6172,73.5994,73.6083,24007.0
2021-08-04 10:20:00,82.78,82.78,82.76,82.77,32903.0,73.6083,73.6083,73.5905,73.5994,32903.0
2021-08-04 10:25:00,82.76,82.77,82.74,82.75,47522.0,73.5905,73.5994,73.5727,73.5816,47522.0
2021-08-04 10:30:00,82.75,82.76,82.74,82.76,47145.0,73.5816,73.5905,73.5727,73.5905,47145.0
2021-08-04 10:35:00,82.75,82.77,82.75,82.76,50302.0,73.5816,73.5994,73.5816,73.5905,50302.0
2021-08-04 10:40:00,82.77,82.77,82.75,82.75,32199.0,73.5994,73.5994,73.5816,73.5816,32199.0
2021-08-04 10:45:00,82.75,82.76,82.74,82.75,42537.0,73.5816,73.5905,73.5727,73.5816,42537.0
2021-08-04 10:50:00,82.74,82.75,82.74,82.75,24205.0,73.5727,73.5816,73.5727,73.5816,24205.0
2021-08-04 10:55:00,82.75,82.76,82.74,82.76,26334.0,73.5816,73.5905,73.5727,73.5905,26334.0
2021-08-04 11:00:00,82.77,82.78,82.77,82.78,78820.0,73.5994,73.6083,73.5994,73.6083,78820.0
2021-08-04 11:05:00,82.77,82.77,82.75,82.76,34356.0,73.5994,73.5994,73.5816,73.5905,34356.0
2021-08-04 11:10:00,82.76,82.76,82.75,82.76,27860.0,73.5905,73.5905,73.5816,73.5905,27860.0
2021-08-04 11:15:00,82.76,82.76,82.75,82.76,16211.0,73.5905,73.5905,73.5816,73.5905,16211.0
2021-08-04 11:20:00,82.76,82.76,82.75,82.76,15918.0,73.5905,73.5905,73.5816,73.5905,15918.0
2021-08-04 11:25:00,82.75,82.76,82.75,82.76,126536.0,73.5816,73.5905,73.5816,73.5905,126536.0
2021-08-04 11:30:00,82.76,82.76,82.75,82.76,22121.0,73.5905,73.5905,73.5816,73.5905,22121.0
2021-08-04 11:35:00,82.76,82.77,82.75,82.77,28569.0,73.5905,73.5994,73.5816,73.5994,28569.0
2021-08-04 11:40:00,82.76,82.77,82.76,82.77,11815.0,73.5905,73.5994,73.5905,73.5994,11815.0
2021-08-04 11:45:00,82.77,82.77,82.76,82.77,13977.0,73.5994,73.5994,73.5905,73.5994,13977.0
2021-08-04 11:50:00,82.77,82.77,82.76,82.77,17904.0,73.5994,73.5994,73.5905,73.5994,17904.0
2021-08-04 11:55:00,82.77,82.79,82.76,82.79,37596.0,73.5994,73.6172,73.5905,73.6172,37596.0
2021-08-04 12:00:00,82.79,82.79,82.78,82.78,19366.0,73.6172,73.6172,73.6083,73.6083,19366.0
2021-08-04 12:05:00,82.78,82.79,82.77,82.78,13378.0,73.6083,73.6172,73.5994,73.6083,13378.0
2021-08-04 12:10:00,82.78,82.78,82.77,82.78,15985.0,73.6083,73.6083,73.5994,73.6083,15985.0
2021-08-04 12:15:00,82.78,82.78,82.77,82.78,75017.0,73.6083,73.6083,73.5994,73.6083,75017.0
2021-08-04 12:20:00,82.78,82.78,82.76,82.77,26322.0,73.6083,73.6083,73.5905,73.5994,26322.0
2021-08-04 12:25:00,82.76,82.78,82.76,82.78,10912.0,73.5905,73.6083,73.5905,73.6083,10912.0
2021-08-04 12:30:00,82.78,82.78,82.77,82.78,15358.0,73.6083,73.6083,73.5994,73.6083,15358.0
2021-08-04 12:35:00,82.78,82.78,82.77,82.78,13559.0,73.6083,73.6083,73.5994,73.6083,13559.0
2021-08-04 12:40:00,82.78,82.78,82.77,82.78,45491.0,73.6083,73.6083,73.5994,73.6083,45491.0
2021-08-04 12:45:00,82.78,82.78,82.77,82.78,10658.0,73.6083,73.6083,73.5994,73.6083,10658.0
2021-08-04 12:50:00,82.78,82.78,82.77,82.78,98008.0,73.6083,73.6083,73.5994,73.6083,98008.0
2021-08-04 12:55:00,82.78,82.78,82.77,82.78,11744.0,73.6083,73.6083,73.5994,73.6083,11744.0
2021-08-04 13:00:00,82.78,82.78,82.77,82.78,10567.0,73.6083,73.6083,73.5994,73.6083,10567.0
2021-08-04 13:05:00,82.78,82.78,82.77,82.77,11318.0,73.6083,73.6083,73.5994,73.5994,11318.0
2021-08-04 13:10:00,82.78,82.78,82.77,82.78,24681.0,73.6083,73.6083,73.5994,73.6083,24681.0
2021-08-04 13:15:00,82.78,82.78,82.77,82.78,24307.0,73.6083,73.6083,73.5994,73.6083,24307.0
2021-08-04 13:20:00,82.78,82.79,82.77,82.79,47338.0,73.6083,73.6172,73.5994,73.6172,47338.0
2021-08-04 13:25:00,82.79,82.8,82.78,82.8,21451.0,73.6172,73.626,73.6083,73.626,21451.0
2021-08-04 13:30:00,82.8,82.8,82.79,82.79,28765.0,73.626,73.626,73.6172,73.6172,28765.0
2021-08-04 13:35:00,82.8,82.8,82.79,82.8,31785.0,73.626,73.626,73.6172,73.626,31785.0
2021-08-04 13:40:00,82.79,82.8,82.79,82.8,30964.0,73.6172,73.626,73.6172,73.626,30964.0
2021-08-04 13:45:00,82.8,82.8,82.79,82.8,23266.0,73.626,73.626,73.6172,73.626,23266.0
2021-08-04 13:50:00,82.8,82.8,82.79,82.8,41033.0,73.626,73.626,73.6172,73.626,41033.0
2021-08-04 13:55:00,82.8,82.8,82.79,82.8,19718.0,73.626,73.626,73.6172,73.626,19718.0
2021-08-04 14:00:00,82.79,82.8,82.79,82.8,27487.0,73.6172,73.626,73.6172,73.626,27487.0
2021-08-04 14:05:00,82.8,82.8,82.79,82.8,47466.0,73.626,73.626,73.6172,73.626,47466.0
2021-08-04 14:10:00,82.8,82.8,82.79,82.8,35461.0,73.626,73.626,73.6172,73.626,35461.0
2021-08-04 14:15:00,82.8,82.8,82.79,82.79,34377.0,73.626,73.626,73.6172,73.6172,34377.0
2021-08-04 14:20:00,82.8,82.8,82.79,82.8,90987.0,73.626,73.626,73.6172,73.626,90987.0
2021-08-04 14:25:00,82.8,82.8,82.79,82.8,25580.0,73.626,73.626,73.6172,73.626,25580.0
2021-08-04 14:30:00,82.8,82.8,82.79,82.8,34421.0,73.626,73.626,73.6172,73.626,34421.0
2021-08-04 14:35:00,82.8,82.8,82.79,82.79,19897.0,73.626,73.626,73.6172,73.6172,19897.0
2021-08-04 14:40:00,82.8,82.8,82.79,82.79,18051.0,73.626,73.626,73.6172,73.6172,18051.0
2021-08-04 14:45:00,82.8,82.8,82.79,82.8,44549.0,73.626,73.626,73.6172,73.626,44549.0
2021-08-04 14:50:00,82.8,82.8,82.79,82.8,24895.0,73.626,73.626,73.6172,73.626,24895.0
2021-08-04 14:55:00,82.8,82.8,82.79,82.8,30239.0,73.626,73.626,73.6172,73.626,30239.0
2021-08-04 15:00:00,82.8,82.8,82.79,82.8,35198.0,73.626,73.626,73.6172,73.626,35198.0
2021-08-04 15:05:00,82.8,82.8,82.79,82.8,105405.0,73.626,73.626,73.6172,73.626,105405.0
2021-08-04 15:10:00,82.8,82.8,82.79,82.8,44710.0,73.626,73.626,73.6172,73.626,44710.0
2021-08-04 15:15:00,82.8,82.8,82.79,82.8,54798.0,73.626,73.626,73.6172,73.626,54798.0
2021-08-04 15:20:00,82.8,82.8,82.79,82.8,47988.0,73.626,73.626,73.6172,73.626,47988.0
2021-08-04 15:25:00,82.79,82.8,82.79,82.8,38531.0,73.6172,73.626,73.6172,73.626,38531.0
2021-08-04 15:30:00,82.8,82.8,82.79,82.79,34102.0,73.626,73.626,73.6172,73.6172,34102.0
2021-08-04 15:35:00,82.8,82.8,82.79,82.8,44927.0,73.626,73.626,73.6172,73.626,44927.0
2021-08-04 15:40:00,82.8,82.8,82.79,82.8,41647.0,73.626,73.626,73.6172,73.626,41647.0
2021-08-04 15:45:00,82.8,82.8,82.79,82.8,96238.0,73.626,73.626,73.6172,73.626,96238.0
2021-08-04 15:50:00,82.8,82.8,82.79,82.8,129025.0,73.626,73.626,73.6172,73.626,129025.0
2021-08-04 15:55:00,82.8,82.81,82.79,82.81,265893.0,73.626,73.6349,73.6172,73.6349,265893.0
2021-08-05 09:30:00,82.75,82.75,82.72,82.73,119294.0,73.5816,73.5816,73.5549,73.5638,119294.0
2021-08-05 09:35:00,82.73,82.73,82.72,82.73,12594.0,73.5638,73.5638,73.5549,73.5638,12594.0
2021-08-05 09:40:00,82.72,82.72,82.71,82.72,23629.0,73.5549,73.5549,73.546,73.5549,23629.0
2021-08-05 09:45:00,82.71,82.72,82.71,82.72,67559.0,73.546,73.5549,73.546,73.5549,67559.0
2021-08-05 09:50:00,82.71,82.72,82.71,82.72,17091.0,73.546,73.5549,73.546,73.5549,17091.0
2021-08-05 09:55:00,82.72,82.72,82.7,82.7,17069.0,73.5549,73.5549,73.5371,73.5371,17069.0
2021-08-05 10:00:00,82.71,82.71,82.69,82.7,21896.0,73.546,73.546,73.5282,73.5371,21896.0
2021-08-05 10:05:00,82.7,82.71,82.69,82.7,43513.0,73.5371,73.546,73.5282,73.5371,43513.0
2021-08-05 10:10:00,82.7,82.71,82.69,82.71,27605.0,73.5371,73.546,73.5282,73.546,27605.0
2021-08-05 10:15:00,82.71,82.72,82.7,82.71,30292.0,73.546,73.5549,73.5371,73.546,30292.0
2021-08-05 10:20:00,82.72,82.72,82.7,82.7,18045.0,73.5549,73.5549,73.5371,73.5371,18045.0
2021-08-05 10:25:00,82.71,82.71,82.7,82.71,25191.0,73.546,73.546,73.5371,73.546,25191.0
2021-08-05 10:30:00,82.71,82.71,82.7,82.71,27739.0,73.546,73.546,73.5371,73.546,27739.0
2021-08-05 10:35:00,82.7,82.71,82.69,82.7,25576.0,73.5371,73.546,73.5282,73.5371,25576.0
2021-08-05 10:40:00,82.7,82.7,82.69,82.7,35604.0,73.5371,73.5371,73.5282,73.5371,35604.0
2021-08-05 10:45:00,82.69,82.7,82.69,82.7,25248.0,73.5282,73.5371,73.5282,73.5371,25248.0
2021-08-05 10:50:00,82.69,82.7,82.69,82.7,18147.0,73.5282,73.5371,73.5282,73.5371,18147.0
2021-08-05 10:55:00,82.7,82.7,82.69,82.7,38967.0,73.5371,73.5371,73.5282,73.5371,38967.0
2021-08-05 11:00:00,82.69,82.7,82.69,82.7,46888.0,73.5282,73.5371,73.5282,73.5371,46888.0
2021-08-05 11:05:00,82.7,82.7,82.69,82.7,29402.0,73.5371,73.5371,73.5282,73.5371,29402.0
2021-08-05 11:10:00,82.7,82.7,82.69,82.69,29033.0,73.5371,73.5371,73.5282,73.5282,29033.0
2021-08-05 11:15:00,82.7,82.7,82.68,82.69,86658.0,73.5371,73.5371,73.5193,73.5282,86658.0
2021-08-05 11:20:00,82.69,82.69,82.67,82.67,25298.0,73.5282,73.5282,73.5104,73.5104,25298.0
2021-08-05 11:25:00,82.67,82.68,82.67,82.68,30556.0,73.5104,73.5193,73.5104,73.5193,30556.0
2021-08-05 11:30:00,82.67,82.68,82.67,82.67,18967.0,73.5104,73.5193,73.5104,73.5104,18967.0
2021-08-05 11:35:00,82.68,82.68,82.67,82.68,28376.0,73.5193,73.5193,73.5104,73.5193,28376.0
2021-08-05 11:40:00,82.68,82.68,82.67,82.68,116516.0,73.5193,73.5193,73.5104,73.5193,116516.0
2021-08-05 11:45:00,82.68,82.68,82.67,82.68,82944.0,73.5193,73.5193,73.5104,73.5193,82944.0
2021-08-05 11:50:00,82.67,82.68,82.67,82.68,13852.0,73.5104,73.5193,73.5104,73.5193,13852.0
2021-08-05 11:55:00,82.67,82.69,82.67,82.69,28368.0,73.5104,73.5282,73.5104,73.5282,28368.0
2021-08-05 12:00:00,82.69,82.69,82.68,82.69,11618.0,73.5282,73.5282,73.5193,73.5282,11618.0
2021-08-05 12:05:00,82.69,82.7,82.68,82.7,31602.0,73.5282,73.5371,73.5193,73.5371,31602.0
2021-08-05 12:10:00,82.7,82.7,82.69,82.7,16926.0,73.5371,73.5371,73.5282,73.5371,16926.0
2021-08-05 12:15:00,82.7,82.7,82.69,82.7,21100.0,73.5371,73.5371,73.5282,73.5371,21100.0
2021-08-05 12:20:00,82.7,82.7,82.69,82.7,11441.0,73.5371,73.5371,73.5282,73.5371,11441.0
2021-08-05 12:25:00,82.7,82.7,82.69,82.7,14778.0,73.5371,73.5371,73.5282,73.5371,14778.0
2021-08-05 12:30:00,82.7,82.7,82.69,82.7,24071.0,73.5371,73.5371,73.5282,73.5371,24071.0
2021-08-05 12:35:00,82.7,82.7,82.69,82.7,12399.0,73.5371,73.5371,73.5282,73.5371,12399.0
2021-08-05 12:40:00,82.7,82.7,82.69,82.7,21938.0,73.5371,73.5371,73.5282,73.5371,21938.0
2021-08-05 12:45:00,82.7,82.7,82.69,82.69,5706.0,73.5371,73.5371,73.5282,73.5282,5706.0
2021-08-05 12:50:00,82.7,82.7,82.69,82.7,4451.0,73.5371,73.5371,73.5282,73.5371,4451.0
2021-08-05 12:55:00,82.7,82.7,82.69,82.7,25512.0,73.5371,73.5371,73.5282,73.5371,25512.0
2021-08-05 13:00:00,82.7,82.7,82.69,82.7,5079.0,73.5371,73.5371,73.5282,73.5371,5079.0
2021-08-05 13:05:00,82.7,82.7,82.69,82.7,21860.0,73.5371,73.5371,73.5282,73.5371,21860.0
2021-08-05 13:10:00,82.69,82.7,82.69,82.7,18000.0,73.5282,73.5371,73.5282,73.5371,18000.0
2021-08-05 13:15:00,82.7,82.7,82.69,82.7,39812.0,73.5371,73.5371,73.5282,73.5371,39812.0
2021-08-05 13:20:00,82.7,82.7,82.69,82.7,15146.0,73.5371,73.5371,73.5282,73.5371,15146.0
2021-08-05 13:25:00,82.7,82.7,82.69,82.69,101200.0,73.5371,73.5371,73.5282,73.5282,101200.0
2021-08-05 13:30:00,82.7,82.7,82.69,82.7,23151.0,73.5371,73.5371,73.5282,73.5371,23151.0
2021-08-05 13:35:00,82.7,82.7,82.69,82.7,51619.0,73.5371,73.5371,73.5282,73.5371,51619.0
2021-08-05 13:40:00,82.7,82.7,82.69,82.7,19561.0,73.5371,73.5371,73.5282,73.5371,19561.0
2021-08-05 13:45:00,82.7,82.7,82.69,82.7,17568.0,73.5371,73.5371,73.5282,73.5371,17568.0
2021-08-05 13:50:00,82.7,82.7,82.69,82.7,20162.0,73.5371,73.5371,73.5282,73.5371,20162.0
2021-08-05 13:55:00,82.7,82.7,82.69,82.7,15585.0,73.5371,73.5371,73.5282,73.5371,15585.0
2021-08-05 14:00:00,82.7,82.7,82.69,82.7,28144.0,73.5371,73.5371,73.5282,73.5371,28144.0
2021-08-05 14:05:00,82.7,82.7,82.69,82.7,19478.0,73.5371,73.5371,73.5282,73.5371,19478.0
2021-08-05 14:10:00,82.7,82.7,82.69,82.7,23957.0,73.5371,73.5371,73.5282,73.5371,23957.0
2021-08-05 14:15:00,82.69,82.7,82.69,82.7,24171.0,73.5282,73.5371,73.5282,73.5371,24171.0
2021-08-05 14:20:00,82.7,82.7,82.69,82.7,27706.0,73.5371,73.5371,73.5282,73.5371,27706.0
2021-08-05 14:25:00,82.7,82.7,82.69,82.7,18451.0,73.5371,73.5371,73.5282,73.5371,18451.0
2021-08-05 14:30:00,82.7,82.7,82.69,82.7,17584.0,73.5371,73.5371,73.5282,73.5371,17584.0
2021-08-05 14:35:00,82.7,82.7,82.69,82.7,22736.0,73.5371,73.5371,73.5282,73.5371,22736.0
2021-08-05 14:40:00,82.7,82.7,82.69,82.7,45916.0,73.5371,73.5371,73.5282,73.5371,45916.0
2021-08-05 14:45:00,82.7,82.7,82.69,82.7,40257.0,73.5371,73.5371,73.5282,73.5371,40257.0
2021-08-05 14:50:00,82.7,82.7,82.69,82.7,41395.0,73.5371,73.5371,73.5282,73.5371,41395.0
2021-08-05 14:55:00,82.7,82.7,82.69,82.7,30877.0,73.5371,73.5371,73.5282,73.5371,30877.0
2021-08-05 15:00:00,82.7,82.7,82.69,82.7,35668.0,73.5371,73.5371,73.5282,73.5371,35668.0
2021-08-05 15:05:00,82.7,82.7,82.69,82.7,19828.0,73.5371,73.5371,73.5282,73.5371,19828.0
2021-08-05 15:10:00,82.7,82.7,82.69,82.7,38391.0,73.5371,73.5371,73.5282,73.5371,38391.0
2021-08-05 15:15:00,82.7,82.7,82.69,82.7,54856.0,73.5371,73.5371,73.5282,73.5371,54856.0
2021-08-05 15:20:00,82.7,82.7,82.69,82.7,45671.0,73.5371,73.5371,73.5282,73.5371,45671.0
2021-08-05 15:25:00,82.7,82.7,82.69,82.7,37691.0,73.5371,73.5371,73.5282,73.5371,37691.0
2021-08-05 15:30:00,82.7,82.7,82.69,82.7,57268.0,73.5371,73.5371,73.5282,73.5371,57268.0
2021-08-05 15:35:00,82.7,82.7,82.69,82.7,68642.0,73.5371,73.5371,73.5282,73.5371,68642.0
2021-08-05 15:40:00,82.7,82.7,82.69,82.7,33182.0,73.5371,73.5371,73.5282,73.5371,33182.0
2021-08-05 15:45:00,82.7,82.71,82.69,82.7,104569.0,73.5371,73.546,73.5282,73.5371,104569.0
2021-08-05 15:50:00,82.7,82.71,82.7,82.7,96316.0,73.5371,73.546,73.5371,73.5371,96316.0
2021-08-05 15:55:00,82.7,82.71,82.7,82.7,163461.0,73.5371,73.546,73.5371,73.5371,163461.0
2021-08-06 09:30:00,82.68,82.68,82.62,82.62,48767.0,73.5193,73.5193,73.466,73.466,48767.0
2021-08-06 09:35:00,82.63,82.64,82.62,82.64,75843.0,73.4749,73.4838,73.466,73.4838,75843.0
2021-08-06 09:40:00,82.63,82.64,82.62,82.64,29686.0,73.4749,73.4838,73.466,73.4838,29686.0
2021-08-06 09:45:00,82.64,82.64,82.63,82.64,46863.0,73.4838,73.4838,73.4749,73.4838,46863.0
2021-08-06 09:50:00,82.63,82.64,82.63,82.63,14359.0,73.4749,73.4838,73.4749,73.4749,14359.0
2021-08-06 09:55:00,82.63,82.64,82.63,82.64,12981.0,73.4749,73.4838,73.4749,73.4838,12981.0
2021-08-06 10:00:00,82.64,82.64,82.63,82.63,33261.0,73.4838,73.4838,73.4749,73.4749,33261.0
2021-08-06 10:05:00,82.64,82.64,82.63,82.64,25399.0,73.4838,73.4838,73.4749,73.4838,25399.0
2021-08-06 10:10:00,82.64,82.64,82.63,82.63,97980.0,73.4838,73.4838,73.4749,73.4749,97980.0
2021-08-06 10:15:00,82.64,82.64,82.62,82.62,68314.0,73.4838,73.4838,73.466,73.466,68314.0
2021-08-06 10:20:00,82.63,82.63,82.62,82.63,22503.0,73.4749,73.4749,73.466,73.4749,22503.0
2021-08-06 10:25:00,82.63,82.63,82.62,82.63,19987.0,73.4749,73.4749,73.466,73.4749,19987.0
2021-08-06 10:30:00,82.63,82.63,82.62,82.63,46183.0,73.4749,73.4749,73.466,73.4749,46183.0
2021-08-06 10:35:00,82.63,82.63,82.62,82.63,24357.0,73.4749,73.4749,73.466,73.4749,24357.0
2021-08-06 10:40:00,82.63,82.63,82.62,82.63,58043.0,73.4749,73.4749,73.466,73.4749,58043.0
2021-08-06 10:45:00,82.62,82.63,82.62,82.63,25380.0,73.466,73.4749,73.466,73.4749,25380.0
2021-08-06 10:50:00,82.63,82.63,82.62,82.63,18999.0,73.4749,73.4749,73.466,73.4749,18999.0
2021-08-06 10:55:00,82.63,82.63,82.61,82.62,66414.0,73.4749,73.4749,73.4571,73.466,66414.0
2021-08-06 11:00:00,82.62,82.62,82.61,82.62,50457.0,73.466,73.466,73.4571,73.466,50457.0
2021-08-06 11:05:00,82.62,82.62,82.61,82.61,30789.0,73.466,73.466,73.4571,73.4571,30789.0
2021-08-06 11:10:00,82.62,82.62,82.61,82.62,29183.0,73.466,73.466,73.4571,73.466,29183.0
2021-08-06 11:15:00,82.62,82.62,82.61,82.61,22708.0,73.466,73.466,73.4571,73.4571,22708.0
2021-08-06 11:20:00,82.62,82.62,82.61,82.62,62663.0,73.466,73.466,73.4571,73.466,62663.0
2021-08-06 11:25:00,82.62,82.62,82.61,82.62,33738.0,73.466,73.466,73.4571,73.466,33738.0
2021-08-06 11:30:00,82.62,82.62,82.61,82.62,31321.0,73.466,73.466,73.4571,73.466,31321.0
2021-08-06 11:35:00,82.62,82.62,82.61,82.62,26615.0,73.466,73.466,73.4571,73.466,26615.0
2021-08-06 11:40:00,82.62,82.62,82.61,82.62,31312.0,73.466,73.466,73.4571,73.466,31312.0
2021-08-06 11:45:00,82.62,82.62,82.61,82.62,31761.0,73.466,73.466,73.4571,73.466,31761.0
2021-08-06 11:50:00,82.61,82.62,82.61,82.62,38085.0,73.4571,73.466,73.4571,73.466,38085.0
2021-08-06 11:55:00,82.62,82.62,82.61,82.62,18167.0,73.466,73.466,73.4571,73.466,18167.0
2021-08-06 12:00:00,82.62,82.62,82.61,82.62,22200.0,73.466,73.466,73.4571,73.466,22200.0
2021-08-06 12:05:00,82.61,82.62,82.61,82.62,30395.0,73.4571,73.466,73.4571,73.466,30395.0
2021-08-06 12:10:00,82.61,82.62,82.61,82.62,32488.0,73.4571,73.466,73.4571,73.466,32488.0
2021-08-06 12:15:00,82.62,82.62,82.61,82.62,30793.0,73.466,73.466,73.4571,73.466,30793.0
2021-08-06 12:20:00,82.62,82.62,82.61,82.61,26348.0,73.466,73.466,73.4571,73.4571,26348.0
2021-08-06 12:25:00,82.62,82.62,82.61,82.62,189495.0,73.466,73.466,73.4571,73.466,189495.0
2021-08-06 12:30:00,82.61,82.62,82.61,82.62,25626.0,73.4571,73.466,73.4571,73.466,25626.0
2021-08-06 12:35:00,82.62,82.62,82.61,82.62,32780.0,73.466,73.466,73.4571,73.466,32780.0
2021-08-06 12:40:00,82.61,82.62,82.61,82.62,31890.0,73.4571,73.466,73.4571,73.466,31890.0
2021-08-06 12:45:00,82.62,82.62,82.61,82.62,24668.0,73.466,73.466,73.4571,73.466,24668.0
2021-08-06 12:50:00,82.62,82.62,82.61,82.62,28070.0,73.466,73.466,73.4571,73.466,28070.0
2021-08-06 12:55:00,82.62,82.62,82.61,82.62,7612.0,73.466,73.466,73.4571,73.466,7612.0
2021-08-06 13:00:00,82.62,82.62,82.61,82.62,35449.0,73.466,73.466,73.4571,73.466,35449.0
2021-08-06 13:05:00,82.62,82.62,82.61,82.62,10906.0,73.466,73.466,73.4571,73.466,10906.0
2021-08-06 13:10:00,82.62,82.62,82.61,82.62,9165.0,73.466,73.466,73.4571,73.466,9165.0
2021-08-06 13:15:00,82.62,82.62,82.61,82.62,8274.0,73.466,73.466,73.4571,73.466,8274.0
2021-08-06 13:20:00,82.62,82.62,82.61,82.62,13100.0,73.466,73.466,73.4571,73.466,13100.0
2021-08-06 13:25:00,82.62,82.62,82.61,82.62,6947.0,73.466,73.466,73.4571,73.466,6947.0
2021-08-06 13:30:00,82.62,82.62,82.61,82.62,17229.0,73.466,73.466,73.4571,73.466,17229.0
2021-08-06 13:35:00,82.62,82.62,82.61,82.62,18267.0,73.466,73.466,73.4571,73.466,18267.0
2021-08-06 13:40:00,82.62,82.62,82.61,82.62,46073.0,73.466,73.466,73.4571,73.466,46073.0
2021-08-06 13:45:00,82.62,82.62,82.61,82.62,16165.0,73.466,73.466,73.4571,73.466,16165.0
2021-08-06 13:50:00,82.62,82.62,82.61,82.62,12959.0,73.466,73.466,73.4571,73.466,12959.0
2021-08-06 13:55:00,82.62,82.62,82.61,82.62,24514.0,73.466,73.466,73.4571,73.466,24514.0
2021-08-06 14:00:00,82.62,82.62,82.61,82.62,21362.0,73.466,73.466,73.4571,73.466,21362.0
2021-08-06 14:05:00,82.62,82.63,82.61,82.63,53027.0,73.466,73.4749,73.4571,73.4749,53027.0
2021-08-06 14:10:00,82.63,82.63,82.62,82.63,17920.0,73.4749,73.4749,73.466,73.4749,17920.0
2021-08-06 14:15:00,82.63,82.63,82.62,82.63,13653.0,73.4749,73.4749,73.466,73.4749,13653.0
2021-08-06 14:20:00,82.63,82.63,82.62,82.63,16173.0,73.4749,73.4749,73.466,73.4749,16173.0
2021-08-06 14:25:00,82.63,82.63,82.62,82.63,8097.0,73.4749,73.4749,73.466,73.4749,8097.0
2021-08-06 14:30:00,82.63,82.63,82.62,82.63,15789.0,73.4749,73.4749,73.466,73.4749,15789.0
2021-08-06 14:35:00,82.63,82.63,82.62,82.63,34432.0,73.4749,73.4749,73.466,73.4749,34432.0
2021-08-06 14:40:00,82.63,82.63,82.62,82.63,11351.0,73.4749,73.4749,73.466,73.4749,11351.0
2021-08-06 14:45:00,82.63,82.63,82.62,82.63,21052.0,73.4749,73.4749,73.466,73.4749,21052.0
2021-08-06 14:50:00,82.63,82.63,82.62,82.63,20196.0,73.4749,73.4749,73.466,73.4749,20196.0
2021-08-06 14:55:00,82.63,82.63,82.62,82.63,27460.0,73.4749,73.4749,73.466,73.4749,27460.0
2021-08-06 15:00:00,82.63,82.63,82.62,82.63,29090.0,73.4749,73.4749,73.466,73.4749,29090.0
2021-08-06 15:05:00,82.63,82.63,82.62,82.63,34649.0,73.4749,73.4749,73.466,73.4749,34649.0
2021-08-06 15:10:00,82.63,82.63,82.62,82.63,26245.0,73.4749,73.4749,73.466,73.4749,26245.0
2021-08-06 15:15:00,82.63,82.63,82.62,82.63,55070.0,73.4749,73.4749,73.466,73.4749,55070.0
2021-08-06 15:20:00,82.63,82.64,82.62,82.64,46139.0,73.4749,73.4838,73.466,73.4838,46139.0
2021-08-06 15:25:00,82.64,82.64,82.63,82.64,25473.0,73.4838,73.4838,73.4749,73.4838,25473.0
2021-08-06 15:30:00,82.64,82.64,82.63,82.64,43407.0,73.4838,73.4838,73.4749,73.4838,43407.0
2021-08-06 15:35:00,82.64,82.64,82.63,82.64,63979.0,73.4838,73.4838,73.4749,73.4838,63979.0
2021-08-06 15:40:00,82.64,82.64,82.63,82.64,63041.0,73.4838,73.4838,73.4749,73.4838,63041.0
2021-08-06 15:45:00,82.64,82.64,82.63,82.64,77368.0,73.4838,73.4838,73.4749,73.4838,77368.0
2021-08-06 15:50:00,82.64,82.64,82.63,82.64,58205.0,73.4838,73.4838,73.4749,73.4838,58205.0
2021-08-06 15:55:00,82.64,82.64,82.62,82.63,248753.0,73.4838,73.4838,73.466,73.4749,248753.0
2021-08-09 09:30:00,82.61,82.63,82.61,82.63,56346.0,73.4571,73.4749,73.4571,73.4749,56346.0
2021-08-09 09:35:00,82.62,82.63,82.62,82.62,10543.0,73.466,73.4749,73.466,73.466,10543.0
2021-08-09 09:40:00,82.62,82.63,82.6,82.6,48782.0,73.466,73.4749,73.4482,73.4482,48782.0
2021-08-09 09:45:00,82.6,82.61,82.59,82.59,34067.0,73.4482,73.4571,73.4393,73.4393,34067.0
2021-08-09 09:50:00,82.59,82.6,82.59,82.59,12706.0,73.4393,73.4482,73.4393,73.4393,12706.0
2021-08-09 09:55:00,82.59,82.6,82.59,82.59,29135.0,73.4393,73.4482,73.4393,73.4393,29135.0
2021-08-09 10:00:00,82.6,82.6,82.58,82.59,113544.0,73.4482,73.4482,73.4304,73.4393,113544.0
2021-08-09 10:05:00,82.59,82.59,82.58,82.59,17465.0,73.4393,73.4393,73.4304,73.4393,17465.0
2021-08-09 10:10:00,82.59,82.6,82.58,82.59,54783.0,73.4393,73.4482,73.4304,73.4393,54783.0
2021-08-09 10:15:00,82.59,82.6,82.59,82.6,23203.0,73.4393,73.4482,73.4393,73.4482,23203.0
2021-08-09 10:20:00,82.59,82.6,82.58,82.59,38731.0,73.4393,73.4482,73.4304,73.4393,38731.0
2021-08-09 10:25:00,82.59,82.6,82.58,82.59,26317.0,73.4393,73.4482,73.4304,73.4393,26317.0
2021-08-09 10:30:00,82.59,82.6,82.59,82.6,12920.0,73.4393,73.4482,73.4393,73.4482,12920.0
2021-08-09 10:35:00,82.59,82.6,82.59,82.59,15563.0,73.4393,73.4482,73.4393,73.4393,15563.0
2021-08-09 10:40:00,82.6,82.6,82.57,82.58,53123.0,73.4482,73.4482,73.4215,73.4304,53123.0
2021-08-09 10:45:00,82.58,82.58,82.57,82.57,27327.0,73.4304,73.4304,73.4215,73.4215,27327.0
2021-08-09 10:50:00,82.57,82.58,82.56,82.56,27842.0,73.4215,73.4304,73.4126,73.4126,27842.0
2021-08-09 10:55:00,82.56,82.57,82.55,82.55,18667.0,73.4126,73.4215,73.4037,73.4037,18667.0
2021-08-09 11:00:00,82.56,82.56,82.55,82.55,12926.0,73.4126,73.4126,73.4037,73.4037,12926.0
2021-08-09 11:05:00,82.55,82.56,82.55,82.56,34082.0,73.4037,73.4126,73.4037,73.4126,34082.0
2021-08-09 11:10:00,82.56,82.56,82.55,82.56,13041.0,73.4126,73.4126,73.4037,73.4126,13041.0
2021-08-09 11:15:00,82.56,82.56,82.55,82.56,25568.0,73.4126,73.4126,73.4037,73.4126,25568.0
2021-08-09 11:20:00,82.56,82.56,82.55,82.56,20307.0,73.4126,73.4126,73.4037,73.4126,20307.0
2021-08-09 11:25:00,82.56,82.57,82.55,82.56,15405.0,73.4126,73.4215,73.4037,73.4126,15405.0
2021-08-09 11:30:00,82.56,82.58,82.55,82.56,82642.0,73.4126,73.4304,73.4037,73.4126,82642.0
2021-08-09 11:35:00,82.56,82.56,82.54,82.55,24178.0,73.4126,73.4126,73.3949,73.4037,24178.0
2021-08-09 11:40:00,82.55,82.57,82.54,82.56,44227.0,73.4037,73.4215,73.3949,73.4126,44227.0
2021-08-09 11:45:00,82.57,82.57,82.56,82.56,19568.0,73.4215,73.4215,73.4126,73.4126,19568.0
2021-08-09 11:50:00,82.56,82.57,82.56,82.57,26255.0,73.4126,73.4215,73.4126,73.4215,26255.0
2021-08-09 11:55:00,82.56,82.57,82.56,82.56,20122.0,73.4126,73.4215,73.4126,73.4126,20122.0
2021-08-09 12:00:00,82.57,82.57,82.56,82.56,41682.0,73.4215,73.4215,73.4126,73.4126,41682.0
2021-08-09 12:05:00,82.56,82.57,82.56,82.56,19864.0,73.4126,73.4215,73.4126,73.4126,19864.0
2021-08-09 12:10:00,82.56,82.57,82.55,82.55,29413.0,73.4126,73.4215,73.4037,73.4037,29413.0
2021-08-09 12:15:00,82.55,82.56,82.55,82.55,21258.0,73.4037,73.4126,73.4037,73.4037,21258.0
2021-08-09 12:20:00,82.55,82.56,82.55,82.56,8268.0,73.4037,73.4126,73.4037,73.4126,8268.0
2021-08-09 12:25:00,82.56,82.56,82.55,82.56,15981.0,73.4126,73.4126,73.4037,73.4126,15981.0
2021-08-09 12:30:00,82.55,82.56,82.55,82.56,15177.0,73.4037,73.4126,73.4037,73.4126,15177.0
2021-08-09 12:35:00,82.56,82.56,82.55,82.56,3568.0,73.4126,73.4126,73.4037,73.4126,3568.0
2021-08-09 12:40:00,82.56,82.56,82.55,82.56,3345.0,73.4126,73.4126,73.4037,73.4126,3345.0
2021-08-09 12:45:00,82.56,82.56,82.55,82.56,2850.0,73.4126,73.4126,73.4037,73.4126,2850.0
2021-08-09 12:50:00,82.56,82.56,82.55,82.56,3493.0,73.4126,73.4126,73.4037,73.4126,3493.0
2021-08-09 12:55:00,82.56,82.56,82.55,82.56,6732.0,73.4126,73.4126,73.4037,73.4126,6732.0
2021-08-09 13:00:00,82.56,82.56,82.55,82.56,18119.0,73.4126,73.4126,73.4037,73.4126,18119.0
2021-08-09 13:05:00,82.56,82.56,82.55,82.56,20835.0,73.4126,73.4126,73.4037,73.4126,20835.0
2021-08-09 13:10:00,82.56,82.56,82.55,82.56,11666.0,73.4126,73.4126,73.4037,73.4126,11666.0
2021-08-09 13:15:00,82.56,82.56,82.55,82.56,26015.0,73.4126,73.4126,73.4037,73.4126,26015.0
2021-08-09 13:20:00,82.56,82.56,82.55,82.55,18131.0,73.4126,73.4126,73.4037,73.4037,18131.0
2021-08-09 13:25:00,82.55,82.56,82.54,82.55,25147.0,73.4037,73.4126,73.3949,73.4037,25147.0
2021-08-09 13:30:00,82.55,82.55,82.54,82.55,65878.0,73.4037,73.4037,73.3949,73.4037,65878.0
2021-08-09 13:35:00,82.55,82.55,82.54,82.55,13074.0,73.4037,73.4037,73.3949,73.4037,13074.0
2021-08-09 13:40:00,82.55,82.55,82.54,82.55,32387.0,73.4037,73.4037,73.3949,73.4037,32387.0
2021-08-09 13:45:00,82.55,82.55,82.54,82.55,31450.0,73.4037,73.4037,73.3949,73.4037,31450.0
2021-08-09 13:50:00,82.55,82.55,82.54,82.55,16588.0,73.4037,73.4037,73.3949,73.4037,16588.0
2021-08-09 13:55:00,82.55,82.55,82.54,82.54,29329.0,73.4037,73.4037,73.3949,73.3949,29329.0
2021-08-09 14:00:00,82.55,82.55,82.54,82.55,16276.0,73.4037,73.4037,73.3949,73.4037,16276.0
2021-08-09 14:05:00,82.55,82.55,82.54,82.55,32635.0,73.4037,73.4037,73.3949,73.4037,32635.0
2021-08-09 14:10:00,82.54,82.55,82.54,82.54,19334.0,73.3949,73.4037,73.3949,73.3949,19334.0
2021-08-09 14:15:00,82.55,82.55,82.54,82.55,65064.0,73.4037,73.4037,73.3949,73.4037,65064.0
2021-08-09 14:20:00,82.55,82.55,82.54,82.55,29199.0,73.4037,73.4037,73.3949,73.4037,29199.0
2021-08-09 14:25:00,82.55,82.55,82.54,82.54,28640.0,73.4037,73.4037,73.3949,73.3949,28640.0
2021-08-09 14:30:00,82.55,82.56,82.54,82.56,38215.0,73.4037,73.4126,73.3949,73.4126,38215.0
2021-08-09 14:35:00,82.56,82.56,82.55,82.56,5728.0,73.4126,73.4126,73.4037,73.4126,5728.0
2021-08-09 14:40:00,82.55,82.56,82.55,82.56,10057.0,73.4037,73.4126,73.4037,73.4126,10057.0
2021-08-09 14:45:00,82.55,82.56,82.55,82.56,19468.0,73.4037,73.4126,73.4037,73.4126,19468.0
2021-08-09 14:50:00,82.56,82.56,82.55,82.56,19617.0,73.4126,73.4126,73.4037,73.4126,19617.0
2021-08-09 14:55:00,82.56,82.56,82.55,82.55,36829.0,73.4126,73.4126,73.4037,73.4037,36829.0
2021-08-09 15:00:00,82.56,82.56,82.55,82.55,50729.0,73.4126,73.4126,73.4037,73.4037,50729.0
2021-08-09 15:05:00,82.55,82.56,82.55,82.56,69079.0,73.4037,73.4126,73.4037,73.4126,69079.0
2021-08-09 15:10:00,82.55,82.56,82.54,82.54,44710.0,73.4037,73.4126,73.3949,73.3949,44710.0
2021-08-09 15:15:00,82.55,82.55,82.54,82.54,46367.0,73.4037,73.4037,73.3949,73.3949,46367.0
2021-08-09 15:20:00,82.54,82.55,82.54,82.55,22366.0,73.3949,73.4037,73.3949,73.4037,22366.0
2021-08-09 15:25:00,82.54,82.55,82.54,82.54,10746.0,73.3949,73.4037,73.3949,73.3949,10746.0
2021-08-09 15:30:00,82.55,82.55,82.54,82.55,17639.0,73.4037,73.4037,73.3949,73.4037,17639.0
2021-08-09 15:35:00,82.55,82.55,82.54,82.55,21734.0,73.4037,73.4037,73.3949,73.4037,21734.0
2021-08-09 15:40:00,82.55,82.55,82.54,82.55,16562.0,73.4037,73.4037,73.3949,73.4037,16562.0
2021-08-09 15:45:00,82.55,82.55,82.54,82.55,47635.0,73.4037,73.4037,73.3949,73.4037,47635.0
2021-08-09 15:50:00,82.55,82.55,82.54,82.54,13789.0,73.4037,73.4037,73.3949,73.3949,13789.0
2021-08-09 15:55:00,82.54,82.55,82.52,82.52,153231.0,73.3949,73.4037,73.3771,73.3771,153231.0
2021-08-10 09:30:00,82.52,82.55,82.52,82.52,55266.0,73.3771,73.4037,73.3771,73.3771,55266.0
2021-08-10 09:35:00,82.53,82.53,82.5,82.51,13654.0,73.386,73.386,73.3593,73.3682,13654.0
2021-08-10 09:40:00,82.51,82.53,82.5,82.53,156815.0,73.3682,73.386,73.3593,73.386,156815.0
2021-08-10 09:45:00,82.53,82.53,82.51,82.51,35215.0,73.386,73.386,73.3682,73.3682,35215.0
2021-08-10 09:50:00,82.52,82.52,82.51,82.52,8695.0,73.3771,73.3771,73.3682,73.3771,8695.0
2021-08-10 09:55:00,82.51,82.52,82.5,82.51,36767.0,73.3682,73.3771,73.3593,73.3682,36767.0
2021-08-10 10:00:00,82.51,82.51,82.5,82.5,16130.0,73.3682,73.3682,73.3593,73.3593,16130.0
2021-08-10 10:05:00,82.51,82.51,82.5,82.51,24813.0,73.3682,73.3682,73.3593,73.3682,24813.0
2021-08-10 10:10:00,82.51,82.51,82.5,82.51,19100.0,73.3682,73.3682,73.3593,73.3682,19100.0
2021-08-10 10:15:00,82.51,82.51,82.5,82.51,20315.0,73.3682,73.3682,73.3593,73.3682,20315.0
2021-08-10 10:20:00,82.51,82.51,82.5,82.5,27633.0,73.3682,73.3682,73.3593,73.3593,27633.0
2021-08-10 10:25:00,82.5,82.51,82.5,82.51,25230.0,73.3593,73.3682,73.3593,73.3682,25230.0
2021-08-10 10:30:00,82.51,82.51,82.5,82.5,20245.0,73.3682,73.3682,73.3593,73.3593,20245.0
2021-08-10 10:35:00,82.51,82.51,82.5,82.51,41807.0,73.3682,73.3682,73.3593,73.3682,41807.0
2021-08-10 10:40:00,82.5,82.51,82.5,82.51,30276.0,73.3593,73.3682,73.3593,73.3682,30276.0
2021-08-10 10:45:00,82.5,82.51,82.5,82.5,34646.0,73.3593,73.3682,73.3593,73.3593,34646.0
2021-08-10 10:50:00,82.51,82.51,82.5,82.5,31921.0,73.3682,73.3682,73.3593,73.3593,31921.0
2021-08-10 10:55:00,82.51,82.51,82.5,82.5,27003.0,73.3682,73.3682,73.3593,73.3593,27003.0
2021-08-10 11:00:00,82.51,82.51,82.5,82.51,48873.0,73.3682,73.3682,73.3593,73.3682,48873.0
2021-08-10 11:05:00,82.5,82.51,82.5,82.51,28047.0,73.3593,73.3682,73.3593,73.3682,28047.0
2021-08-10 11:10:00,82.5,82.51,82.5,82.51,20000.0,73.3593,73.3682,73.3593,73.3682,20000.0
2021-08-10 11:15:00,82.5,82.51,82.5,82.5,15579.0,73.3593,73.3682,73.3593,73.3593,15579.0
2021-08-10 11:20:00,82.51,82.51,82.5,82.5,24817.0,73.3682,73.3682,73.3593,73.3593,24817.0
2021-08-10 11:25:00,82.5,82.51,82.49,82.5,33812.0,73.3593,73.3682,73.3504,73.3593,33812.0
2021-08-10 11:30:00,82.5,82.5,82.48,82.48,30889.0,73.3593,73.3593,73.3415,73.3415,30889.0
2021-08-10 11:35:00,82.48,82.49,82.48,82.48,17223.0,73.3415,73.3504,73.3415,73.3415,17223.0
2021-08-10 11:40:00,82.48,82.49,82.48,82.48,24579.0,73.3415,73.3504,73.3415,73.3415,24579.0
2021-08-10 11:45:00,82.48,82.5,82.48,82.5,47231.0,73.3415,73.3593,73.3415,73.3593,47231.0
2021-08-10 11:50:00,82.5,82.5,82.49,82.5,14496.0,73.3593,73.3593,73.3504,73.3593,14496.0
2021-08-10 11:55:00,82.5,82.5,82.49,82.49,32059.0,73.3593,73.3593,73.3504,73.3504,32059.0
2021-08-10 12:00:00,82.5,82.5,82.49,82.49,17280.0,73.3593,73.3593,73.3504,73.3504,17280.0
2021-08-10 12:05:00,82.5,82.5,82.49,82.49,24867.0,73.3593,73.3593,73.3504,73.3504,24867.0
2021-08-10 12:10:00,82.49,82.5,82.49,82.49,39872.0,73.3504,73.3593,73.3504,73.3504,39872.0
2021-08-10 12:15:00,82.5,82.5,82.49,82.5,17992.0,73.3593,73.3593,73.3504,73.3593,17992.0
2021-08-10 12:20:00,82.5,82.5,82.49,82.5,5532.0,73.3593,73.3593,73.3504,73.3593,5532.0
2021-08-10 12:25:00,82.5,82.5,82.49,82.49,9817.0,73.3593,73.3593,73.3504,73.3504,9817.0
2021-08-10 12:30:00,82.5,82.5,82.49,82.5,16878.0,73.3593,73.3593,73.3504,73.3593,16878.0
2021-08-10 12:35:00,82.49,82.5,82.49,82.5,36711.0,73.3504,73.3593,73.3504,73.3593,36711.0
2021-08-10 12:40:00,82.49,82.5,82.49,82.49,12374.0,73.3504,73.3593,73.3504,73.3504,12374.0
2021-08-10 12:45:00,82.49,82.5,82.49,82.49,7500.0,73.3504,73.3593,73.3504,73.3504,7500.0
2021-08-10 12:50:00,82.49,82.5,82.49,82.5,11709.0,73.3504,73.3593,73.3504,73.3593,11709.0
2021-08-10 12:55:00,82.5,82.5,82.49,82.5,21003.0,73.3593,73.3593,73.3504,73.3593,21003.0
2021-08-10 13:00:00,82.5,82.5,82.49,82.5,4247.0,73.3593,73.3593,73.3504,73.3593,4247.0
2021-08-10 13:05:00,82.49,82.5,82.49,82.5,11256.0,73.3504,73.3593,73.3504,73.3593,11256.0
2021-08-10 13:10:00,82.5,82.5,82.49,82.49,36990.0,73.3593,73.3593,73.3504,73.3504,36990.0
2021-08-10 13:15:00,82.5,82.5,82.49,82.49,8354.0,73.3593,73.3593,73.3504,73.3504,8354.0
2021-08-10 13:20:00,82.49,82.5,82.49,82.49,27691.0,73.3504,73.3593,73.3504,73.3504,27691.0
2021-08-10 13:25:00,82.5,82.5,82.49,82.49,8190.0,73.3593,73.3593,73.3504,73.3504,8190.0
2021-08-10 13:30:00,82.5,82.5,82.49,82.5,8799.0,73.3593,73.3593,73.3504,73.3593,8799.0
2021-08-10 13:35:00,82.5,82.5,82.49,82.49,16696.0,73.3593,73.3593,73.3504,73.3504,16696.0
2021-08-10 13:40:00,82.5,82.5,82.49,82.5,11101.0,73.3593,73.3593,73.3504,73.3593,11101.0
2021-08-10 13:45:00,82.49,82.5,82.49,82.5,10524.0,73.3504,73.3593,73.3504,73.3593,10524.0
2021-08-10 13:50:00,82.5,82.5,82.49,82.49,14128.0,73.3593,73.3593,73.3504,73.3504,14128.0
2021-08-10 13:55:00,82.49,82.5,82.49,82.49,29396.0,73.3504,73.3593,73.3504,73.3504,29396.0
2021-08-10 14:00:00,82.5,82.5,82.48,82.48,31206.0,73.3593,73.3593,73.3415,73.3415,31206.0
2021-08-10 14:05:00,82.48,82.49,82.48,82.49,120102.0,73.3415,73.3504,73.3415,73.3504,120102.0
2021-08-10 14:10:00,82.48,82.49,82.48,82.49,29344.0,73.3415,73.3504,73.3415,73.3504,29344.0
2021-08-10 14:15:00,82.49,82.49,82.48,82.48,20499.0,73.3504,73.3504,73.3415,73.3415,20499.0
2021-08-10 14:20:00,82.48,82.49,82.48,82.49,25355.0,73.3415,73.3504,73.3415,73.3504,25355.0
2021-08-10 14:25:00,82.48,82.49,82.48,82.49,25089.0,73.3415,73.3504,73.3415,73.3504,25089.0
2021-08-10 14:30:00,82.48,82.49,82.48,82.49,19813.0,73.3415,73.3504,73.3415,73.3504,19813.0
2021-08-10 14:35:00,82.48,82.49,82.48,82.48,37510.0,73.3415,73.3504,73.3415,73.3415,37510.0
2021-08-10 14:40:00,82.48,82.49,82.48,82.48,19432.0,73.3415,73.3504,73.3415,73.3415,19432.0
2021-08-10 14:45:00,82.49,82.49,82.48,82.48,23913.0,73.3504,73.3504,73.3415,73.3415,23913.0
2021-08-10 14:50:00,82.48,82.49,82.48,82.48,18588.0,73.3415,73.3504,73.3415,73.3415,18588.0
2021-08-10 14:55:00,82.48,82.49,82.48,82.48,22870.0,73.3415,73.3504,73.3415,73.3415,22870.0
2021-08-10 15:00:00,82.49,82.49,82.48,82.48,74897.0,73.3504,73.3504,73.3415,73.3415,74897.0
2021-08-10 15:05:00,82.49,82.49,82.47,82.47,35064.0,73.3504,73.3504,73.3326,73.3326,35064.0
2021-08-10 15:10:00,82.48,82.48,82.47,82.48,30181.0,73.3415,73.3415,73.3326,73.3415,30181.0
2021-08-10 15:15:00,82.48,82.48,82.47,82.47,25234.0,73.3415,73.3415,73.3326,73.3326,25234.0
2021-08-10 15:20:00,82.48,82.48,82.47,82.48,12267.0,73.3415,73.3415,73.3326,73.3415,12267.0
2021-08-10 15:25:00,82.48,82.48,82.47,82.48,16697.0,73.3415,73.3415,73.3326,73.3415,16697.0
2021-08-10 15:30:00,82.47,82.48,82.47,82.48,17318.0,73.3326,73.3415,73.3326,73.3415,17318.0
2021-08-10 15:35:00,82.48,82.48,82.47,82.48,11531.0,73.3415,73.3415,73.3326,73.3415,11531.0
2021-08-10 15:40:00,82.47,82.48,82.47,82.47,23618.0,73.3326,73.3415,73.3326,73.3326,23618.0
2021-08-10 15:45:00,82.48,82.48,82.47,82.48,11403.0,73.3415,73.3415,73.3326,73.3415,11403.0
2021-08-10 15:50:00,82.48,82.48,82.47,82.48,12362.0,73.3415,73.3415,73.3326,73.3415,12362.0
2021-08-10 15:55:00,82.48,82.49,82.47,82.48,64032.0,73.3415,73.3504,73.3326,73.3415,64032.0
2021-08-11 09:30:00,82.51,82.52,82.48,82.51,41420.0,73.3682,73.3771,73.3415,73.3682,41420.0
2021-08-11 09:35:00,82.51,82.51,82.49,82.5,16011.0,73.3682,73.3682,73.3504,73.3593,16011.0
2021-08-11 09:40:00,82.5,82.51,82.48,82.49,29725.0,73.3593,73.3682,73.3415,73.3504,29725.0
2021-08-11 09:45:00,82.49,82.5,82.48,82.48,13929.0,73.3504,73.3593,73.3415,73.3415,13929.0
2021-08-11 09:50:00,82.48,82.48,82.47,82.48,8702.0,73.3415,73.3415,73.3326,73.3415,8702.0
2021-08-11 09:55:00,82.48,82.48,82.47,82.48,13393.0,73.3415,73.3415,73.3326,73.3415,13393.0
2021-08-11 10:00:00,82.48,82.49,82.47,82.48,14340.0,73.3415,73.3504,73.3326,73.3415,14340.0
2021-08-11 10:05:00,82.48,82.49,82.48,82.48,14129.0,73.3415,73.3504,73.3415,73.3415,14129.0
2021-08-11 10:10:00,82.49,82.49,82.48,82.49,25124.0,73.3504,73.3504,73.3415,73.3504,25124.0
2021-08-11 10:15:00,82.49,82.51,82.49,82.5,65773.0,73.3504,73.3682,73.3504,73.3593,65773.0
2021-08-11 10:20:00,82.5,82.51,82.5,82.51,12200.0,73.3593,73.3682,73.3593,73.3682,12200.0
2021-08-11 10:25:00,82.51,82.51,82.5,82.51,9432.0,73.3682,73.3682,73.3593,73.3682,9432.0
2021-08-11 10:30:00,82.51,82.51,82.5,82.51,15207.0,73.3682,73.3682,73.3593,73.3682,15207.0
2021-08-11 10:35:00,82.51,82.51,82.5,82.5,14888.0,73.3682,73.3682,73.3593,73.3593,14888.0
2021-08-11 10:40:00,82.51,82.51,82.5,82.51,11515.0,73.3682,73.3682,73.3593,73.3682,11515.0
2021-08-11 10:45:00,82.51,82.51,82.5,82.51,21328.0,73.3682,73.3682,73.3593,73.3682,21328.0
2021-08-11 10:50:00,82.51,82.51,82.5,82.51,14512.0,73.3682,73.3682,73.3593,73.3682,14512.0
2021-08-11 10:55:00,82.51,82.51,82.5,82.51,29287.0,73.3682,73.3682,73.3593,73.3682,29287.0
2021-08-11 11:00:00,82.51,82.51,82.5,82.5,18698.0,73.3682,73.3682,73.3593,73.3593,18698.0
2021-08-11 11:05:00,82.5,82.51,82.5,82.5,13478.0,73.3593,73.3682,73.3593,73.3593,13478.0
2021-08-11 11:10:00,82.51,82.51,82.5,82.51,22091.0,73.3682,73.3682,73.3593,73.3682,22091.0
2021-08-11 11:15:00,82.51,82.51,82.5,82.51,28972.0,73.3682,73.3682,73.3593,73.3682,28972.0
2021-08-11 11:20:00,82.51,82.51,82.5,82.51,14847.0,73.3682,73.3682,73.3593,73.3682,14847.0
2021-08-11 11:25:00,82.51,82.52,82.5,82.52,132584.0,73.3682,73.3771,73.3593,73.3771,132584.0
2021-08-11 11:30:00,82.52,82.52,82.51,82.51,7208.0,73.3771,73.3771,73.3682,73.3682,7208.0
2021-08-11 11:35:00,82.52,82.52,82.51,82.51,19872.0,73.3771,73.3771,73.3682,73.3682,19872.0
2021-08-11 11:40:00,82.52,82.52,82.51,82.52,30237.0,73.3771,73.3771,73.3682,73.3771,30237.0
2021-08-11 11:45:00,82.52,82.52,82.51,82.52,2078.0,73.3771,73.3771,73.3682,73.3771,2078.0
2021-08-11 11:50:00,82.52,82.52,82.51,82.52,17624.0,73.3771,73.3771,73.3682,73.3771,17624.0
2021-08-11 11:55:00,82.52,82.52,82.51,82.52,13131.0,73.3771,73.3771,73.3682,73.3771,13131.0
2021-08-11 12:00:00,82.52,82.52,82.51,82.51,11624.0,73.3771,73.3771,73.3682,73.3682,11624.0
2021-08-11 12:05:00,82.51,82.52,82.51,82.51,24571.0,73.3682,73.3771,73.3682,73.3682,24571.0
2021-08-11 12:10:00,82.52,82.52,82.51,82.51,16358.0,73.3771,73.3771,73.3682,73.3682,16358.0
2021-08-11 12:15:00,82.52,82.52,82.51,82.51,20062.0,73.3771,73.3771,73.3682,73.3682,20062.0
2021-08-11 12:20:00,82.52,82.52,82.51,82.51,13922.0,73.3771,73.3771,73.3682,73.3682,13922.0
2021-08-11 12:25:00,82.52,82.52,82.51,82.52,18102.0,73.3771,73.3771,73.3682,73.3771,18102.0
2021-08-11 12:30:00,82.51,82.52,82.51,82.52,13805.0,73.3682,73.3771,73.3682,73.3771,13805.0
2021-08-11 12:35:00,82.52,82.52,82.51,82.51,14608.0,73.3771,73.3771,73.3682,73.3682,14608.0
2021-08-11 12:40:00,82.52,82.52,82.51,82.52,24968.0,73.3771,73.3771,73.3682,73.3771,24968.0
2021-08-11 12:45:00,82.52,82.52,82.51,82.52,11767.0,73.3771,73.3771,73.3682,73.3771,11767.0
2021-08-11 12:50:00,82.52,82.52,82.51,82.52,5646.0,73.3771,73.3771,73.3682,73.3771,5646.0
2021-08-11 12:55:00,82.52,82.53,82.51,82.52,27978.0,73.3771,73.386,73.3682,73.3771,27978.0
2021-08-11 13:00:00,82.52,82.56,82.52,82.54,97865.0,73.3771,73.4126,73.3771,73.3949,97865.0
2021-08-11 13:05:00,82.54,82.56,82.53,82.56,28132.0,73.3949,73.4126,73.386,73.4126,28132.0
2021-08-11 13:10:00,82.56,82.57,82.54,82.55,23551.0,73.4126,73.4215,73.3949,73.4037,23551.0
2021-08-11 13:15:00,82.55,82.55,82.53,82.55,22229.0,73.4037,73.4037,73.386,73.4037,22229.0
2021-08-11 13:20:00,82.55,82.56,82.54,82.56,20697.0,73.4037,73.4126,73.3949,73.4126,20697.0
2021-08-11 13:25:00,82.56,82.56,82.54,82.55,45038.0,73.4126,73.4126,73.3949,73.4037,45038.0
2021-08-11 13:30:00,82.55,82.55,82.54,82.55,15791.0,73.4037,73.4037,73.3949,73.4037,15791.0
2021-08-11 13:35:00,82.55,82.56,82.54,82.56,18846.0,73.4037,73.4126,73.3949,73.4126,18846.0
2021-08-11 13:40:00,82.56,82.56,82.55,82.56,20216.0,73.4126,73.4126,73.4037,73.4126,20216.0
2021-08-11 13:45:00,82.56,82.56,82.55,82.56,20735.0,73.4126,73.4126,73.4037,73.4126,20735.0
2021-08-11 13:50:00,82.56,82.56,82.55,82.56,19311.0,73.4126,73.4126,73.4037,73.4126,19311.0
2021-08-11 13:55:00,82.56,82.56,82.55,82.55,21823.0,73.4126,73.4126,73.4037,73.4037,21823.0
2021-08-11 14:00:00,82.56,82.56,82.55,82.55,24388.0,73.4126,73.4126,73.4037,73.4037,24388.0
2021-08-11 14:05:00,82.55,82.56,82.55,82.55,26773.0,73.4037,73.4126,73.4037,73.4037,26773.0
2021-08-11 14:10:00,82.56,82.56,82.55,82.56,20379.0,73.4126,73.4126,73.4037,73.4126,20379.0
2021-08-11 14:15:00,82.55,82.56,82.55,82.56,27523.0,73.4037,73.4126,73.4037,73.4126,27523.0
2021-08-11 14:20:00,82.56,82.56,82.54,82.55,27859.0,73.4126,73.4126,73.3949,73.4037,27859.0
2021-08-11 14:25:00,82.55,82.55,82.54,82.55,27268.0,73.4037,73.4037,73.3949,73.4037,27268.0
2021-08-11 14:30:00,82.55,82.55,82.54,82.55,27403.0,73.4037,73.4037,73.3949,73.4037,27403.0
2021-08-11 14:35:00,82.55,82.55,82.54,82.54,18102.0,73.4037,73.4037,73.3949,73.3949,18102.0
2021-08-11 14:40:00,82.54,82.55,82.54,82.55,36453.0,73.3949,73.4037,73.3949,73.4037,36453.0
2021-08-11 14:45:00,82.54,82.55,82.54,82.55,17795.0,73.3949,73.4037,73.3949,73.4037,17795.0
2021-08-11 14:50:00,82.55,82.55,82.53,82.54,35277.0,73.4037,73.4037,73.386,73.3949,35277.0
2021-08-11 14:55:00,82.54,82.54,82.52,82.53,37062.0,73.3949,73.3949,73.3771,73.386,37062.0
2021-08-11 15:00:00,82.53,82.53,82.52,82.53,28470.0,73.386,73.386,73.3771,73.386,28470.0
2021-08-11 15:05:00,82.53,82.53,82.52,82.53,43940.0,73.386,73.386,73.3771,73.386,43940.0
2021-08-11 15:10:00,82.53,82.53,82.52,82.53,82791.0,73.386,73.386,73.3771,73.386,82791.0
2021-08-11 15:15:00,82.53,82.54,82.52,82.54,32870.0,73.386,73.3949,73.3771,73.3949,32870.0
2021-08-11 15:20:00,82.54,82.56,82.53,82.56,106742.0,73.3949,73.4126,73.386,73.4126,106742.0
2021-08-11 15:25:00,82.56,82.56,82.55,82.56,31388.0,73.4126,73.4126,73.4037,73.4126,31388.0
2021-08-11 15:30:00,82.56,82.56,82.55,82.56,24703.0,73.4126,73.4126,73.4037,73.4126,24703.0
2021-08-11 15:35:00,82.56,82.56,82.55,82.56,13603.0,73.4126,73.4126,73.4037,73.4126,13603.0
2021-08-11 15:40:00,82.56,82.56,82.55,82.56,13733.0,73.4126,73.4126,73.4037,73.4126,13733.0
2021-08-11 15:45:00,82.56,82.56,82.55,82.56,109262.0,73.4126,73.4126,73.4037,73.4126,109262.0
2021-08-11 15:50:00,82.56,82.56,82.55,82.56,10614.0,73.4126,73.4126,73.4037,73.4126,10614.0
2021-08-11 15:55:00,82.56,82.56,82.54,82.54,95277.0,73.4126,73.4126,73.3949,73.3949,95277.0
2021-08-12 09:30:00,82.53,82.53,82.51,82.52,36673.0,73.386,73.386,73.3682,73.3771,36673.0
2021-08-12 09:35:00,82.52,82.52,82.51,82.52,6648.0,73.3771,73.3771,73.3682,73.3771,6648.0
2021-08-12 09:40:00,82.51,82.52,82.51,82.52,5793.0,73.3682,73.3771,73.3682,73.3771,5793.0
2021-08-12 09:45:00,82.52,82.52,82.51,82.51,2880.0,73.3771,73.3771,73.3682,73.3682,2880.0
2021-08-12 09:50:00,82.52,82.53,82.51,82.53,6849.0,73.3771,73.386,73.3682,73.386,6849.0
2021-08-12 09:55:00,82.53,82.53,82.52,82.53,19403.0,73.386,73.386,73.3771,73.386,19403.0
2021-08-12 10:00:00,82.52,82.53,82.52,82.52,10784.0,73.3771,73.386,73.3771,73.3771,10784.0
2021-08-12 10:05:00,82.52,82.53,82.52,82.53,41269.0,73.3771,73.386,73.3771,73.386,41269.0
2021-08-12 10:10:00,82.53,82.53,82.52,82.52,7219.0,73.386,73.386,73.3771,73.3771,7219.0
2021-08-12 10:15:00,82.53,82.53,82.52,82.53,26181.0,73.386,73.386,73.3771,73.386,26181.0
2021-08-12 10:20:00,82.53,82.53,82.52,82.53,63025.0,73.386,73.386,73.3771,73.386,63025.0
2021-08-12 10:25:00,82.53,82.53,82.52,82.53,27577.0,73.386,73.386,73.3771,73.386,27577.0
2021-08-12 10:30:00,82.52,82.53,82.52,82.53,47182.0,73.3771,73.386,73.3771,73.386,47182.0
2021-08-12 10:35:00,82.53,82.53,82.52,82.52,28860.0,73.386,73.386,73.3771,73.3771,28860.0
2021-08-12 10:40:00,82.52,82.53,82.52,82.53,54083.0,73.3771,73.386,73.3771,73.386,54083.0
2021-08-12 10:45:00,82.52,82.53,82.52,82.52,20640.0,73.3771,73.386,73.3771,73.3771,20640.0
2021-08-12 10:50:00,82.53,82.53,82.52,82.53,18054.0,73.386,73.386,73.3771,73.386,18054.0
2021-08-12 10:55:00,82.53,82.53,82.52,82.53,139472.0,73.386,73.386,73.3771,73.386,139472.0
2021-08-12 11:00:00,82.53,82.53,82.52,82.53,26517.0,73.386,73.386,73.3771,73.386,26517.0
2021-08-12 11:05:00,82.53,82.53,82.52,82.53,15105.0,73.386,73.386,73.3771,73.386,15105.0
2021-08-12 11:10:00,82.53,82.53,82.52,82.53,17387.0,73.386,73.386,73.3771,73.386,17387.0
2021-08-12 11:15:00,82.53,82.53,82.52,82.53,25433.0,73.386,73.386,73.3771,73.386,25433.0
2021-08-12 11:20:00,82.53,82.53,82.52,82.53,39315.0,73.386,73.386,73.3771,73.386,39315.0
2021-08-12 11:25:00,82.53,82.53,82.52,82.53,17081.0,73.386,73.386,73.3771,73.386,17081.0
2021-08-12 11:30:00,82.53,82.54,82.52,82.54,41408.0,73.386,73.3949,73.3771,73.3949,41408.0
2021-08-12 11:35:00,82.54,82.54,82.53,82.54,13590.0,73.3949,73.3949,73.386,73.3949,13590.0
2021-08-12 11:40:00,82.54,82.54,82.53,82.54,16180.0,73.3949,73.3949,73.386,73.3949,16180.0
2021-08-12 11:45:00,82.54,82.55,82.53,82.55,153965.0,73.3949,73.4037,73.386,73.4037,153965.0
2021-08-12 11:50:00,82.54,82.55,82.54,82.55,41566.0,73.3949,73.4037,73.3949,73.4037,41566.0
2021-08-12 11:55:00,82.54,82.55,82.54,82.54,34364.0,73.3949,73.4037,73.3949,73.3949,34364.0
2021-08-12 12:00:00,82.54,82.55,82.54,82.55,21850.0,73.3949,73.4037,73.3949,73.4037,21850.0
2021-08-12 12:05:00,82.55,82.55,82.54,82.54,46869.0,73.4037,73.4037,73.3949,73.3949,46869.0
2021-08-12 12:10:00,82.55,82.55,82.53,82.54,28298.0,73.4037,73.4037,73.386,73.3949,28298.0
2021-08-12 12:15:00,82.54,82.54,82.53,82.54,21317.0,73.3949,73.3949,73.386,73.3949,21317.0
2021-08-12 12:20:00,82.54,82.54,82.53,82.54,19400.0,73.3949,73.3949,73.386,73.3949,19400.0
2021-08-12 12:25:00,82.54,82.54,82.53,82.53,22568.0,73.3949,73.3949,73.386,73.386,22568.0
2021-08-12 12:30:00,82.54,82.54,82.53,82.54,12337.0,73.3949,73.3949,73.386,73.3949,12337.0
2021-08-12 12:35:00,82.54,82.54,82.53,82.54,24783.0,73.3949,73.3949,73.386,73.3949,24783.0
2021-08-12 12:40:00,82.54,82.54,82.53,82.54,53340.0,73.3949,73.3949,73.386,73.3949,53340.0
2021-08-12 12:45:00,82.54,82.54,82.53,82.53,13523.0,73.3949,73.3949,73.386,73.386,13523.0
2021-08-12 12:50:00,82.54,82.54,82.53,82.54,18085.0,73.3949,73.3949,73.386,73.3949,18085.0
2021-08-12 12:55:00,82.53,82.54,82.53,82.53,6942.0,73.386,73.3949,73.386,73.386,6942.0
2021-08-12 13:00:00,82.53,82.54,82.52,82.53,33939.0,73.386,73.3949,73.3771,73.386,33939.0
2021-08-12 13:05:00,82.53,82.54,82.53,82.53,25413.0,73.386,73.3949,73.386,73.386,25413.0
2021-08-12 13:10:00,82.54,82.54,82.53,82.53,15983.0,73.3949,73.3949,73.386,73.386,15983.0
2021-08-12 13:15:00,82.53,82.54,82.53,82.53,15052.0,73.386,73.3949,73.386,73.386,15052.0
2021-08-12 13:20:00,82.54,82.54,82.53,82.53,18569.0,73.3949,73.3949,73.386,73.386,18569.0
2021-08-12 13:25:00,82.53,82.54,82.52,82.53,32554.0,73.386,73.3949,73.3771,73.386,32554.0
2021-08-12 13:30:00,82.53,82.53,82.52,82.53,21291.0,73.386,73.386,73.3771,73.386,21291.0
2021-08-12 13:35:00,82.53,82.53,82.52,82.53,18850.0,73.386,73.386,73.3771,73.386,18850.0
2021-08-12 13:40:00,82.53,82.53,82.52,82.52,28553.0,73.386,73.386,73.3771,73.3771,28553.0
2021-08-12 13:45:00,82.53,82.53,82.52,82.53,42035.0,73.386,73.386,73.3771,73.386,42035.0
2021-08-12 13:50:00,82.52,82.53,82.52,82.53,50627.0,73.3771,73.386,73.3771,73.386,50627.0
2021-08-12 13:55:00,82.53,82.53,82.52,82.53,30775.0,73.386,73.386,73.3771,73.386,30775.0
2021-08-12 14:00:00,82.53,82.53,82.52,82.53,26471.0,73.386,73.386,73.3771,73.386,26471.0
2021-08-12 14:05:00,82.53,82.53,82.52,82.53,5651.0,73.386,73.386,73.3771,73.386,5651.0
2021-08-12 14:10:00,82.53,82.53,82.52,82.53,14574.0,73.386,73.386,73.3771,73.386,14574.0
2021-08-12 14:15:00,82.53,82.53,82.52,82.53,23366.0,73.386,73.386,73.3771,73.386,23366.0
2021-08-12 14:20:00,82.53,82.54,82.52,82.54,67652.0,73.386,73.3949,73.3771,73.3949,67652.0
2021-08-12 14:25:00,82.54,82.54,82.53,82.54,6764.0,73.3949,73.3949,73.386,73.3949,6764.0
2021-08-12 14:30:00,82.54,82.54,82.53,82.53,24763.0,73.3949,73.3949,73.386,73.386,24763.0
2021-08-12 14:35:00,82.53,82.54,82.53,82.53,16359.0,73.386,73.3949,73.386,73.386,16359.0
2021-08-12 14:40:00,82.53,82.54,82.53,82.53,15141.0,73.386,73.3949,73.386,73.386,15141.0
2021-08-12 14:45:00,82.53,82.54,82.53,82.54,35958.0,73.386,73.3949,73.386,73.3949,35958.0
2021-08-12 14:50:00,82.53,82.54,82.53,82.53,26440.0,73.386,73.3949,73.386,73.386,26440.0
2021-08-12 14:55:00,82.53,82.54,82.52,82.52,55098.0,73.386,73.3949,73.3771,73.3771,55098.0
2021-08-12 15:00:00,82.52,82.53,82.52,82.53,29030.0,73.3771,73.386,73.3771,73.386,29030.0
2021-08-12 15:05:00,82.52,82.53,82.52,82.52,28948.0,73.3771,73.386,73.3771,73.3771,28948.0
2021-08-12 15:10:00,82.53,82.53,82.52,82.53,30773.0,73.386,73.386,73.3771,73.386,30773.0
2021-08-12 15:15:00,82.52,82.53,82.52,82.53,5634.0,73.3771,73.386,73.3771,73.386,5634.0
2021-08-12 15:20:00,82.53,82.53,82.52,82.53,10103.0,73.386,73.386,73.3771,73.386,10103.0
2021-08-12 15:25:00,82.53,82.53,82.52,82.52,21362.0,73.386,73.386,73.3771,73.3771,21362.0
2021-08-12 15:30:00,82.53,82.53,82.52,82.53,34482.0,73.386,73.386,73.3771,73.386,34482.0
2021-08-12 15:35:00,82.53,82.53,82.52,82.53,38576.0,73.386,73.386,73.3771,73.386,38576.0
2021-08-12 15:40:00,82.53,82.54,82.52,82.54,78896.0,73.386,73.3949,73.3771,73.3949,78896.0
2021-08-12 15:45:00,82.54,82.54,82.53,82.54,48040.0,73.3949,73.3949,73.386,73.3949,48040.0
2021-08-12 15:50:00,82.54,82.54,82.53,82.54,106780.0,73.3949,73.3949,73.386,73.3949,106780.0
2021-08-12 15:55:00,82.54,82.54,82.53,82.54,44658.0,73.3949,73.3949,73.386,73.3949,44658.0
2021-08-13 09:30:00,82.55,82.73,82.44,82.55,63538.0,73.4037,73.5638,73.3059,73.4037,63538.0
2021-08-13 09:35:00,82.56,82.56,82.55,82.56,7506.0,73.4126,73.4126,73.4037,73.4126,7506.0
2021-08-13 09:40:00,82.56,82.56,82.55,82.56,3892.0,73.4126,73.4126,73.4037,73.4126,3892.0
2021-08-13 09:45:00,82.55,82.56,82.55,82.56,10964.0,73.4037,73.4126,73.4037,73.4126,10964.0
2021-08-13 09:50:00,82.56,82.57,82.55,82.56,6296.0,73.4126,73.4215,73.4037,73.4126,6296.0
2021-08-13 09:55:00,82.57,82.57,82.56,82.57,4182.0,73.4215,73.4215,73.4126,73.4215,4182.0
2021-08-13 10:00:00,82.56,82.57,82.56,82.57,25872.0,73.4126,73.4215,73.4126,73.4215,25872.0
2021-08-13 10:05:00,82.56,82.58,82.56,82.58,50287.0,73.4126,73.4304,73.4126,73.4304,50287.0
2021-08-13 10:10:00,82.58,82.59,82.57,82.58,11499.0,73.4304,73.4393,73.4215,73.4304,11499.0
2021-08-13 10:15:00,82.59,82.59,82.58,82.59,11299.0,73.4393,73.4393,73.4304,73.4393,11299.0
2021-08-13 10:20:00,82.59,82.61,82.58,82.61,31498.0,73.4393,73.4571,73.4304,73.4571,31498.0
2021-08-13 10:25:00,82.61,82.61,82.57,82.58,47611.0,73.4571,73.4571,73.4215,73.4304,47611.0
2021-08-13 10:30:00,82.57,82.58,82.57,82.58,11703.0,73.4215,73.4304,73.4215,73.4304,11703.0
2021-08-13 10:35:00,82.58,82.59,82.57,82.59,27846.0,73.4304,73.4393,73.4215,73.4393,27846.0
2021-08-13 10:40:00,82.59,82.59,82.58,82.58,14568.0,73.4393,73.4393,73.4304,73.4304,14568.0
2021-08-13 10:45:00,82.58,82.59,82.58,82.59,20891.0,73.4304,73.4393,73.4304,73.4393,20891.0
2021-08-13 10:50:00,82.58,82.58,82.57,82.58,18873.0,73.4304,73.4304,73.4215,73.4304,18873.0
2021-08-13 10:55:00,82.58,82.58,82.57,82.58,23048.0,73.4304,73.4304,73.4215,73.4304,23048.0
2021-08-13 11:00:00,82.58,82.58,82.57,82.58,26975.0,73.4304,73.4304,73.4215,73.4304,26975.0
2021-08-13 11:05:00,82.58,82.58,82.57,82.58,27325.0,73.4304,73.4304,73.4215,73.4304,27325.0
2021-08-13 11:10:00,82.57,82.58,82.57,82.57,26266.0,73.4215,73.4304,73.4215,73.4215,26266.0
2021-08-13 11:15:00,82.57,82.58,82.57,82.57,22623.0,73.4215,73.4304,73.4215,73.4215,22623.0
2021-08-13 11:20:00,82.57,82.58,82.57,82.57,20645.0,73.4215,73.4304,73.4215,73.4215,20645.0
2021-08-13 11:25:00,82.57,82.58,82.57,82.57,27399.0,73.4215,73.4304,73.4215,73.4215,27399.0
2021-08-13 11:30:00,82.58,82.58,82.57,82.58,16126.0,73.4304,73.4304,73.4215,73.4304,16126.0
2021-08-13 11:35:00,82.58,82.58,82.57,82.58,33895.0,73.4304,73.4304,73.4215,73.4304,33895.0
2021-08-13 11:40:00,82.58,82.58,82.57,82.58,24241.0,73.4304,73.4304,73.4215,73.4304,24241.0
2021-08-13 11:45:00,82.58,82.58,82.57,82.58,33280.0,73.4304,73.4304,73.4215,73.4304,33280.0
2021-08-13 11:50:00,82.57,82.58,82.57,82.58,24148.0,73.4215,73.4304,73.4215,73.4304,24148.0
2021-08-13 11:55:00,82.58,82.58,82.57,82.58,22751.0,73.4304,73.4304,73.4215,73.4304,22751.0
2021-08-13 12:00:00,82.58,82.58,82.57,82.58,22976.0,73.4304,73.4304,73.4215,73.4304,22976.0
2021-08-13 12:05:00,82.58,82.58,82.56,82.57,31037.0,73.4304,73.4304,73.4126,73.4215,31037.0
2021-08-13 12:10:00,82.56,82.57,82.56,82.56,21349.0,73.4126,73.4215,73.4126,73.4126,21349.0
2021-08-13 12:15:00,82.56,82.57,82.56,82.57,24070.0,73.4126,73.4215,73.4126,73.4215,24070.0
2021-08-13 12:20:00,82.56,82.57,82.56,82.57,18457.0,73.4126,73.4215,73.4126,73.4215,18457.0
2021-08-13 12:25:00,82.56,82.57,82.56,82.56,16989.0,73.4126,73.4215,73.4126,73.4126,16989.0
2021-08-13 12:30:00,82.56,82.57,82.56,82.56,28672.0,73.4126,73.4215,73.4126,73.4126,28672.0
2021-08-13 12:35:00,82.57,82.57,82.56,82.56,19531.0,73.4215,73.4215,73.4126,73.4126,19531.0
2021-08-13 12:40:00,82.56,82.57,82.56,82.57,16019.0,73.4126,73.4215,73.4126,73.4215,16019.0
2021-08-13 12:45:00,82.56,82.57,82.56,82.56,15683.0,73.4126,73.4215,73.4126,73.4126,15683.0
2021-08-13 12:50:00,82.56,82.57,82.56,82.56,15003.0,73.4126,73.4215,73.4126,73.4126,15003.0
2021-08-13 12:55:00,82.56,82.58,82.56,82.57,39221.0,73.4126,73.4304,73.4126,73.4215,39221.0
2021-08-13 13:00:00,82.57,82.58,82.57,82.58,3457.0,73.4215,73.4304,73.4215,73.4304,3457.0
2021-08-13 13:05:00,82.58,82.58,82.57,82.58,15428.0,73.4304,73.4304,73.4215,73.4304,15428.0
2021-08-13 13:10:00,82.58,82.58,82.57,82.58,12947.0,73.4304,73.4304,73.4215,73.4304,12947.0
2021-08-13 13:15:00,82.58,82.58,82.57,82.57,8571.0,73.4304,73.4304,73.4215,73.4215,8571.0
2021-08-13 13:20:00,82.57,82.58,82.57,82.58,14453.0,73.4215,73.4304,73.4215,73.4304,14453.0
2021-08-13 13:25:00,82.58,82.58,82.57,82.58,10955.0,73.4304,73.4304,73.4215,73.4304,10955.0
2021-08-13 13:30:00,82.58,82.58,82.57,82.58,9145.0,73.4304,73.4304,73.4215,73.4304,9145.0
2021-08-13 13:35:00,82.58,82.58,82.57,82.58,7091.0,73.4304,73.4304,73.4215,73.4304,7091.0
2021-08-13 13:40:00,82.58,82.58,82.57,82.58,11340.0,73.4304,73.4304,73.4215,73.4304,11340.0
2021-08-13 13:45:00,82.58,82.58,82.57,82.58,17381.0,73.4304,73.4304,73.4215,73.4304,17381.0
2021-08-13 13:50:00,82.58,82.58,82.57,82.58,10834.0,73.4304,73.4304,73.4215,73.4304,10834.0
2021-08-13 13:55:00,82.58,82.58,82.57,82.58,23155.0,73.4304,73.4304,73.4215,73.4304,23155.0
2021-08-13 14:00:00,82.58,82.58,82.57,82.58,24178.0,73.4304,73.4304,73.4215,73.4304,24178.0
2021-08-13 14:05:00,82.58,82.58,82.57,82.58,14503.0,73.4304,73.4304,73.4215,73.4304,14503.0
2021-08-13 14:10:00,82.58,82.58,82.57,82.58,15116.0,73.4304,73.4304,73.4215,73.4304,15116.0
2021-08-13 14:15:00,82.58,82.58,82.57,82.57,30925.0,73.4304,73.4304,73.4215,73.4215,30925.0
2021-08-13 14:20:00,82.58,82.59,82.58,82.58,45033.0,73.4304,73.4393,73.4304,73.4304,45033.0
2021-08-13 14:25:00,82.59,82.59,82.58,82.58,30047.0,73.4393,73.4393,73.4304,73.4304,30047.0
2021-08-13 14:30:00,82.59,82.59,82.58,82.59,12453.0,73.4393,73.4393,73.4304,73.4393,12453.0
2021-08-13 14:35:00,82.59,82.59,82.58,82.59,11717.0,73.4393,73.4393,73.4304,73.4393,11717.0
2021-08-13 14:40:00,82.59,82.59,82.58,82.59,3308.0,73.4393,73.4393,73.4304,73.4393,3308.0
2021-08-13 14:45:00,82.59,82.59,82.58,82.59,12289.0,73.4393,73.4393,73.4304,73.4393,12289.0
2021-08-13 14:50:00,82.59,82.59,82.58,82.59,16958.0,73.4393,73.4393,73.4304,73.4393,16958.0
2021-08-13 14:55:00,82.59,82.59,82.58,82.59,31198.0,73.4393,73.4393,73.4304,73.4393,31198.0
2021-08-13 15:00:00,82.59,82.59,82.58,82.59,14165.0,73.4393,73.4393,73.4304,73.4393,14165.0
2021-08-13 15:05:00,82.59,82.59,82.58,82.59,30639.0,73.4393,73.4393,73.4304,73.4393,30639.0
2021-08-13 15:10:00,82.59,82.59,82.58,82.59,37328.0,73.4393,73.4393,73.4304,73.4393,37328.0
2021-08-13 15:15:00,82.59,82.59,82.58,82.59,48067.0,73.4393,73.4393,73.4304,73.4393,48067.0
2021-08-13 15:20:00,82.59,82.59,82.58,82.59,25386.0,73.4393,73.4393,73.4304,73.4393,25386.0
2021-08-13 15:25:00,82.59,82.59,82.58,82.59,9016.0,73.4393,73.4393,73.4304,73.4393,9016.0
2021-08-13 15:30:00,82.59,82.59,82.58,82.59,3067.0,73.4393,73.4393,73.4304,73.4393,3067.0
2021-08-13 15:35:00,82.59,82.59,82.58,82.59,8909.0,73.4393,73.4393,73.4304,73.4393,8909.0
2021-08-13 15:40:00,82.59,82.6,82.58,82.6,29493.0,73.4393,73.4482,73.4304,73.4482,29493.0
2021-08-13 15:45:00,82.59,82.6,82.59,82.59,15536.0,73.4393,73.4482,73.4393,73.4393,15536.0
2021-08-13 15:50:00,82.59,82.6,82.59,82.59,16287.0,73.4393,73.4482,73.4393,73.4393,16287.0
2021-08-13 15:55:00,82.59,82.61,82.59,82.61,68790.0,73.4393,73.4571,73.4393,73.4571,68790.0
2021-08-16 09:30:00,82.69,82.69,82.62,82.65,67267.0,73.5282,73.5282,73.466,73.4927,67267.0
2021-08-16 09:35:00,82.64,82.66,82.64,82.65,5721.0,73.4838,73.5016,73.4838,73.4927,5721.0
2021-08-16 09:40:00,82.66,82.66,82.65,82.66,22276.0,73.5016,73.5016,73.4927,73.5016,22276.0
2021-08-16 09:45:00,82.66,82.67,82.65,82.66,98166.0,73.5016,73.5104,73.4927,73.5016,98166.0
2021-08-16 09:50:00,82.66,82.67,82.66,82.67,14287.0,73.5016,73.5104,73.5016,73.5104,14287.0
2021-08-16 09:55:00,82.66,82.67,82.66,82.67,11660.0,73.5016,73.5104,73.5016,73.5104,11660.0
2021-08-16 10:00:00,82.67,82.67,82.65,82.66,34575.0,73.5104,73.5104,73.4927,73.5016,34575.0
2021-08-16 10:05:00,82.65,82.66,82.64,82.64,37042.0,73.4927,73.5016,73.4838,73.4838,37042.0
2021-08-16 10:10:00,82.65,82.66,82.64,82.65,37190.0,73.4927,73.5016,73.4838,73.4927,37190.0
2021-08-16 10:15:00,82.65,82.66,82.64,82.65,12907.0,73.4927,73.5016,73.4838,73.4927,12907.0
2021-08-16 10:20:00,82.66,82.66,82.65,82.66,11155.0,73.5016,73.5016,73.4927,73.5016,11155.0
2021-08-16 10:25:00,82.66,82.66,82.65,82.66,9594.0,73.5016,73.5016,73.4927,73.5016,9594.0
2021-08-16 10:30:00,82.66,82.66,82.65,82.66,21630.0,73.5016,73.5016,73.4927,73.5016,21630.0
2021-08-16 10:35:00,82.66,82.66,82.65,82.66,8729.0,73.5016,73.5016,73.4927,73.5016,8729.0
2021-08-16 10:40:00,82.66,82.66,82.65,82.65,15887.0,73.5016,73.5016,73.4927,73.4927,15887.0
2021-08-16 10:45:00,82.66,82.66,82.65,82.66,13550.0,73.5016,73.5016,73.4927,73.5016,13550.0
2021-08-16 10:50:00,82.65,82.66,82.65,82.66,22527.0,73.4927,73.5016,73.4927,73.5016,22527.0
2021-08-16 10:55:00,82.65,82.66,82.65,82.66,15619.0,73.4927,73.5016,73.4927,73.5016,15619.0
2021-08-16 11:00:00,82.66,82.66,82.64,82.65,26116.0,73.5016,73.5016,73.4838,73.4927,26116.0
2021-08-16 11:05:00,82.64,82.65,82.64,82.65,22836.0,73.4838,73.4927,73.4838,73.4927,22836.0
2021-08-16 11:10:00,82.64,82.65,82.64,82.65,9336.0,73.4838,73.4927,73.4838,73.4927,9336.0
2021-08-16 11:15:00,82.64,82.65,82.64,82.65,13250.0,73.4838,73.4927,73.4838,73.4927,13250.0
2021-08-16 11:20:00,82.65,82.65,82.64,82.65,16509.0,73.4927,73.4927,73.4838,73.4927,16509.0
2021-08-16 11:25:00,82.65,82.65,82.64,82.65,23871.0,73.4927,73.4927,73.4838,73.4927,23871.0
2021-08-16 11:30:00,82.65,82.65,82.64,82.65,14220.0,73.4927,73.4927,73.4838,73.4927,14220.0
2021-08-16 11:35:00,82.65,82.65,82.63,82.64,29007.0,73.4927,73.4927,73.4749,73.4838,29007.0
2021-08-16 11:40:00,82.64,82.64,82.63,82.64,20199.0,73.4838,73.4838,73.4749,73.4838,20199.0
2021-08-16 11:45:00,82.64,82.64,82.63,82.63,11757.0,73.4838,73.4838,73.4749,73.4749,11757.0
2021-08-16 11:50:00,82.64,82.64,82.63,82.64,14208.0,73.4838,73.4838,73.4749,73.4838,14208.0
2021-08-16 11:55:00,82.64,82.64,82.63,82.64,18219.0,73.4838,73.4838,73.4749,73.4838,18219.0
2021-08-16 12:00:00,82.64,82.64,82.63,82.64,17514.0,73.4838,73.4838,73.4749,73.4838,17514.0
2021-08-16 12:05:00,82.64,82.64,82.63,82.64,14245.0,73.4838,73.4838,73.4749,73.4838,14245.0
2021-08-16 12:10:00,82.64,82.64,82.63,82.64,10781.0,73.4838,73.4838,73.4749,73.4838,10781.0
2021-08-16 12:15:00,82.64,82.64,82.63,82.64,10847.0,73.4838,73.4838,73.4749,73.4838,10847.0
2021-08-16 12:20:00,82.64,82.64,82.63,82.64,9566.0,73.4838,73.4838,73.4749,73.4838,9566.0
2021-08-16 12:25:00,82.64,82.64,82.63,82.64,29563.0,73.4838,73.4838,73.4749,73.4838,29563.0
2021-08-16 12:30:00,82.64,82.64,82.63,82.64,10663.0,73.4838,73.4838,73.4749,73.4838,10663.0
2021-08-16 12:35:00,82.64,82.64,82.63,82.64,34326.0,73.4838,73.4838,73.4749,73.4838,34326.0
2021-08-16 12:40:00,82.64,82.64,82.63,82.64,25682.0,73.4838,73.4838,73.4749,73.4838,25682.0
2021-08-16 12:45:00,82.64,82.64,82.63,82.64,16825.0,73.4838,73.4838,73.4749,73.4838,16825.0
2021-08-16 12:50:00,82.64,82.64,82.63,82.64,3762.0,73.4838,73.4838,73.4749,73.4838,3762.0
2021-08-16 12:55:00,82.64,82.65,82.63,82.65,28401.0,73.4838,73.4927,73.4749,73.4927,28401.0
2021-08-16 13:00:00,82.65,82.65,82.64,82.65,21257.0,73.4927,73.4927,73.4838,73.4927,21257.0
2021-08-16 13:05:00,82.65,82.65,82.64,82.64,14698.0,73.4927,73.4927,73.4838,73.4838,14698.0
2021-08-16 13:10:00,82.65,82.65,82.64,82.65,20725.0,73.4927,73.4927,73.4838,73.4927,20725.0
2021-08-16 13:15:00,82.65,82.65,82.64,82.65,11955.0,73.4927,73.4927,73.4838,73.4927,11955.0
2021-08-16 13:20:00,82.65,82.65,82.64,82.65,21237.0,73.4927,73.4927,73.4838,73.4927,21237.0
2021-08-16 13:25:00,82.64,82.65,82.64,82.65,13011.0,73.4838,73.4927,73.4838,73.4927,13011.0
2021-08-16 13:30:00,82.64,82.65,82.64,82.65,20649.0,73.4838,73.4927,73.4838,73.4927,20649.0
2021-08-16 13:35:00,82.65,82.65,82.64,82.65,21802.0,73.4927,73.4927,73.4838,73.4927,21802.0
2021-08-16 13:40:00,82.65,82.65,82.64,82.65,22188.0,73.4927,73.4927,73.4838,73.4927,22188.0
2021-08-16 13:45:00,82.65,82.65,82.64,82.65,23994.0,73.4927,73.4927,73.4838,73.4927,23994.0
2021-08-16 13:50:00,82.65,82.65,82.64,82.65,18386.0,73.4927,73.4927,73.4838,73.4927,18386.0
2021-08-16 13:55:00,82.65,82.65,82.64,82.65,17922.0,73.4927,73.4927,73.4838,73.4927,17922.0
2021-08-16 14:00:00,82.65,82.65,82.64,82.64,20845.0,73.4927,73.4927,73.4838,73.4838,20845.0
2021-08-16 14:05:00,82.65,82.65,82.64,82.65,42837.0,73.4927,73.4927,73.4838,73.4927,42837.0
2021-08-16 14:10:00,82.65,82.65,82.64,82.65,19010.0,73.4927,73.4927,73.4838,73.4927,19010.0
2021-08-16 14:15:00,82.65,82.65,82.64,82.65,13789.0,73.4927,73.4927,73.4838,73.4927,13789.0
2021-08-16 14:20:00,82.65,82.65,82.64,82.65,24140.0,73.4927,73.4927,73.4838,73.4927,24140.0
2021-08-16 14:25:00,82.65,82.65,82.64,82.65,12947.0,73.4927,73.4927,73.4838,73.4927,12947.0
2021-08-16 14:30:00,82.65,82.65,82.64,82.64,21935.0,73.4927,73.4927,73.4838,73.4838,21935.0
2021-08-16 14:35:00,82.65,82.65,82.64,82.65,21079.0,73.4927,73.4927,73.4838,73.4927,21079.0
2021-08-16 14:40:00,82.65,82.65,82.64,82.65,44622.0,73.4927,73.4927,73.4838,73.4927,44622.0
2021-08-16 14:45:00,82.65,82.65,82.64,82.65,24570.0,73.4927,73.4927,73.4838,73.4927,24570.0
2021-08-16 14:50:00,82.64,82.65,82.63,82.64,35817.0,73.4838,73.4927,73.4749,73.4838,35817.0
2021-08-16 14:55:00,82.64,82.64,82.63,82.64,28527.0,73.4838,73.4838,73.4749,73.4838,28527.0
2021-08-16 15:00:00,82.64,82.64,82.63,82.64,12648.0,73.4838,73.4838,73.4749,73.4838,12648.0
2021-08-16 15:05:00,82.64,82.64,82.63,82.64,13250.0,73.4838,73.4838,73.4749,73.4838,13250.0
2021-08-16 15:10:00,82.64,82.64,82.63,82.64,15963.0,73.4838,73.4838,73.4749,73.4838,15963.0
2021-08-16 15:15:00,82.63,82.64,82.63,82.64,13598.0,73.4749,73.4838,73.4749,73.4838,13598.0
2021-08-16 15:20:00,82.64,82.64,82.63,82.64,17934.0,73.4838,73.4838,73.4749,73.4838,17934.0
2021-08-16 15:25:00,82.64,82.64,82.63,82.64,18872.0,73.4838,73.4838,73.4749,73.4838,18872.0
2021-08-16 15:30:00,82.63,82.64,82.63,82.64,6133.0,73.4749,73.4838,73.4749,73.4838,6133.0
2021-08-16 15:35:00,82.64,82.64,82.63,82.64,22275.0,73.4838,73.4838,73.4749,73.4838,22275.0
2021-08-16 15:40:00,82.64,82.64,82.63,82.64,24531.0,73.4838,73.4838,73.4749,73.4838,24531.0
2021-08-16 15:45:00,82.63,82.64,82.63,82.64,30324.0,73.4749,73.4838,73.4749,73.4838,30324.0
2021-08-16 15:50:00,82.64,82.64,82.63,82.64,20358.0,73.4838,73.4838,73.4749,73.4838,20358.0
2021-08-16 15:55:00,82.64,82.64,82.62,82.62,70656.0,73.4838,73.4838,73.466,73.466,70656.0
2021-08-17 09:30:00,82.62,82.62,82.6,82.6,32934.0,73.466,73.466,73.4482,73.4482,32934.0
2021-08-17 09:35:00,82.6,82.61,82.59,82.6,10961.0,73.4482,73.4571,73.4393,73.4482,10961.0
2021-08-17 09:40:00,82.6,82.61,82.59,82.61,6915.0,73.4482,73.4571,73.4393,73.4571,6915.0
2021-08-17 09:45:00,82.61,82.62,82.6,82.62,5286.0,73.4571,73.466,73.4482,73.466,5286.0
2021-08-17 09:50:00,82.61,82.62,82.61,82.62,17004.0,73.4571,73.466,73.4571,73.466,17004.0
2021-08-17 09:55:00,82.62,82.62,82.6,82.61,26534.0,73.466,73.466,73.4482,73.4571,26534.0
2021-08-17 10:00:00,82.61,82.61,82.59,82.59,18991.0,73.4571,73.4571,73.4393,73.4393,18991.0
2021-08-17 10:05:00,82.59,82.6,82.59,82.59,5313.0,73.4393,73.4482,73.4393,73.4393,5313.0
2021-08-17 10:10:00,82.59,82.6,82.59,82.6,4667.0,73.4393,73.4482,73.4393,73.4482,4667.0
2021-08-17 10:15:00,82.59,82.6,82.59,82.59,19745.0,73.4393,73.4482,73.4393,73.4393,19745.0
2021-08-17 10:20:00,82.6,82.61,82.59,82.59,96494.0,73.4482,73.4571,73.4393,73.4393,96494.0
2021-08-17 10:25:00,82.59,82.6,82.59,82.6,63343.0,73.4393,73.4482,73.4393,73.4482,63343.0
2021-08-17 10:30:00,82.59,82.6,82.59,82.59,158912.0,73.4393,73.4482,73.4393,73.4393,158912.0
2021-08-17 10:35:00,82.59,82.6,82.59,82.59,45855.0,73.4393,73.4482,73.4393,73.4393,45855.0
2021-08-17 10:40:00,82.6,82.6,82.59,82.59,26669.0,73.4482,73.4482,73.4393,73.4393,26669.0
2021-08-17 10:45:00,82.59,82.6,82.59,82.59,30950.0,73.4393,73.4482,73.4393,73.4393,30950.0
2021-08-17 10:50:00,82.59,82.6,82.59,82.59,17245.0,73.4393,73.4482,73.4393,73.4393,17245.0
2021-08-17 10:55:00,82.6,82.6,82.59,82.59,24599.0,73.4482,73.4482,73.4393,73.4393,24599.0
2021-08-17 11:00:00,82.59,82.6,82.59,82.6,24542.0,73.4393,73.4482,73.4393,73.4482,24542.0
2021-08-17 11:05:00,82.6,82.6,82.59,82.59,46682.0,73.4482,73.4482,73.4393,73.4393,46682.0
2021-08-17 11:10:00,82.6,82.6,82.59,82.59,144535.0,73.4482,73.4482,73.4393,73.4393,144535.0
2021-08-17 11:15:00,82.59,82.6,82.59,82.59,10425.0,73.4393,73.4482,73.4393,73.4393,10425.0
2021-08-17 11:20:00,82.59,82.6,82.59,82.6,76613.0,73.4393,73.4482,73.4393,73.4482,76613.0
2021-08-17 11:25:00,82.59,82.6,82.59,82.59,16959.0,73.4393,73.4482,73.4393,73.4393,16959.0
2021-08-17 11:30:00,82.59,82.6,82.59,82.59,33129.0,73.4393,73.4482,73.4393,73.4393,33129.0
2021-08-17 11:35:00,82.59,82.6,82.59,82.59,24773.0,73.4393,73.4482,73.4393,73.4393,24773.0
2021-08-17 11:40:00,82.59,82.6,82.59,82.59,30806.0,73.4393,73.4482,73.4393,73.4393,30806.0
2021-08-17 11:45:00,82.59,82.6,82.59,82.59,144782.0,73.4393,73.4482,73.4393,73.4393,144782.0
2021-08-17 11:50:00,82.6,82.6,82.59,82.59,50492.0,73.4482,73.4482,73.4393,73.4393,50492.0
2021-08-17 11:55:00,82.6,82.6,82.59,82.59,22866.0,73.4482,73.4482,73.4393,73.4393,22866.0
2021-08-17 12:00:00,82.59,82.6,82.59,82.59,72810.0,73.4393,73.4482,73.4393,73.4393,72810.0
2021-08-17 12:05:00,82.59,82.6,82.59,82.59,20399.0,73.4393,73.4482,73.4393,73.4393,20399.0
2021-08-17 12:10:00,82.59,82.6,82.59,82.59,48561.0,73.4393,73.4482,73.4393,73.4393,48561.0
2021-08-17 12:15:00,82.59,82.6,82.59,82.59,31807.0,73.4393,73.4482,73.4393,73.4393,31807.0
2021-08-17 12:20:00,82.6,82.6,82.59,82.59,15694.0,73.4482,73.4482,73.4393,73.4393,15694.0
2021-08-17 12:25:00,82.6,82.6,82.59,82.6,12877.0,73.4482,73.4482,73.4393,73.4482,12877.0
2021-08-17 12:30:00,82.6,82.6,82.59,82.59,12044.0,73.4482,73.4482,73.4393,73.4393,12044.0
2021-08-17 12:35:00,82.6,82.6,82.59,82.6,56918.0,73.4482,73.4482,73.4393,73.4482,56918.0
2021-08-17 12:40:00,82.6,82.6,82.59,82.6,13984.0,73.4482,73.4482,73.4393,73.4482,13984.0
2021-08-17 12:45:00,82.59,82.6,82.59,82.59,23888.0,73.4393,73.4482,73.4393,73.4393,23888.0
2021-08-17 12:50:00,82.59,82.6,82.59,82.6,13490.0,73.4393,73.4482,73.4393,73.4482,13490.0
2021-08-17 12:55:00,82.59,82.6,82.59,82.6,8783.0,73.4393,73.4482,73.4393,73.4482,8783.0
2021-08-17 13:00:00,82.6,82.6,82.59,82.59,11982.0,73.4482,73.4482,73.4393,73.4393,11982.0
2021-08-17 13:05:00,82.59,82.6,82.59,82.59,9674.0,73.4393,73.4482,73.4393,73.4393,9674.0
2021-08-17 13:10:00,82.6,82.6,82.59,82.59,11291.0,73.4482,73.4482,73.4393,73.4393,11291.0
2021-08-17 13:15:00,82.6,82.6,82.59,82.6,12839.0,73.4482,73.4482,73.4393,73.4482,12839.0
2021-08-17 13:20:00,82.59,82.61,82.59,82.61,66517.0,73.4393,73.4571,73.4393,73.4571,66517.0
2021-08-17 13:25:00,82.61,82.61,82.6,82.61,89705.0,73.4571,73.4571,73.4482,73.4571,89705.0
2021-08-17 13:30:00,82.61,82.61,82.6,82.6,27014.0,73.4571,73.4571,73.4482,73.4482,27014.0
2021-08-17 13:35:00,82.61,82.61,82.59,82.59,25983.0,73.4571,73.4571,73.4393,73.4393,25983.0
2021-08-17 13:40:00,82.59,82.6,82.59,82.59,17896.0,73.4393,73.4482,73.4393,73.4393,17896.0
2021-08-17 13:45:00,82.6,82.6,82.59,82.59,20295.0,73.4482,73.4482,73.4393,73.4393,20295.0
2021-08-17 13:50:00,82.6,82.6,82.59,82.59,20906.0,73.4482,73.4482,73.4393,73.4393,20906.0
2021-08-17 13:55:00,82.59,82.6,82.59,82.59,18889.0,73.4393,73.4482,73.4393,73.4393,18889.0
2021-08-17 14:00:00,82.59,82.6,82.59,82.6,31401.0,73.4393,73.4482,73.4393,73.4482,31401.0
2021-08-17 14:05:00,82.59,82.6,82.59,82.6,31859.0,73.4393,73.4482,73.4393,73.4482,31859.0
2021-08-17 14:10:00,82.6,82.6,82.59,82.6,50127.0,73.4482,73.4482,73.4393,73.4482,50127.0
2021-08-17 14:15:00,82.6,82.6,82.59,82.59,38276.0,73.4482,73.4482,73.4393,73.4393,38276.0
2021-08-17 14:20:00,82.6,82.6,82.59,82.6,25253.0,73.4482,73.4482,73.4393,73.4482,25253.0
2021-08-17 14:25:00,82.59,82.6,82.59,82.59,24982.0,73.4393,73.4482,73.4393,73.4393,24982.0
2021-08-17 14:30:00,82.6,82.6,82.59,82.59,15886.0,73.4482,73.4482,73.4393,73.4393,15886.0
2021-08-17 14:35:00,82.59,82.6,82.59,82.6,15703.0,73.4393,73.4482,73.4393,73.4482,15703.0
2021-08-17 14:40:00,82.59,82.6,82.59,82.6,19196.0,73.4393,73.4482,73.4393,73.4482,19196.0
2021-08-17 14:45:00,82.59,82.6,82.59,82.6,21003.0,73.4393,73.4482,73.4393,73.4482,21003.0
2021-08-17 14:50:00,82.59,82.6,82.59,82.59,23894.0,73.4393,73.4482,73.4393,73.4393,23894.0
2021-08-17 14:55:00,82.6,82.6,82.59,82.6,25470.0,73.4482,73.4482,73.4393,73.4482,25470.0
2021-08-17 15:00:00,82.59,82.6,82.59,82.6,28733.0,73.4393,73.4482,73.4393,73.4482,28733.0
2021-08-17 15:05:00,82.59,82.6,82.59,82.6,17641.0,73.4393,73.4482,73.4393,73.4482,17641.0
2021-08-17 15:10:00,82.6,82.6,82.59,82.6,14014.0,73.4482,73.4482,73.4393,73.4482,14014.0
2021-08-17 15:15:00,82.6,82.6,82.59,82.6,15567.0,73.4482,73.4482,73.4393,73.4482,15567.0
2021-08-17 15:20:00,82.6,82.6,82.59,82.59,24371.0,73.4482,73.4482,73.4393,73.4393,24371.0
2021-08-17 15:25:00,82.59,82.6,82.59,82.59,15224.0,73.4393,73.4482,73.4393,73.4393,15224.0
2021-08-17 15:30:00,82.6,82.6,82.59,82.6,11151.0,73.4482,73.4482,73.4393,73.4482,11151.0
2021-08-17 15:35:00,82.6,82.6,82.59,82.59,41221.0,73.4482,73.4482,73.4393,73.4393,41221.0
2021-08-17 15:40:00,82.59,82.6,82.59,82.6,28476.0,73.4393,73.4482,73.4393,73.4482,28476.0
2021-08-17 15:45:00,82.59,82.6,82.59,82.6,84755.0,73.4393,73.4482,73.4393,73.4482,84755.0
2021-08-17 15:50:00,82.59,82.6,82.59,82.6,40096.0,73.4393,73.4482,73.4393,73.4482,40096.0
2021-08-17 15:55:00,82.6,82.6,82.59,82.59,59591.0,73.4482,73.4482,73.4393,73.4393,59591.0
2021-08-18 09:30:00,82.61,82.61,82.59,82.61,102312.0,73.4571,73.4571,73.4393,73.4571,102312.0
2021-08-18 09:35:00,82.61,82.61,82.6,82.61,16715.0,73.4571,73.4571,73.4482,73.4571,16715.0
2021-08-18 09:40:00,82.61,82.61,82.6,82.61,15219.0,73.4571,73.4571,73.4482,73.4571,15219.0
2021-08-18 09:45:00,82.61,82.61,82.6,82.61,15107.0,73.4571,73.4571,73.4482,73.4571,15107.0
2021-08-18 09:50:00,82.61,82.61,82.6,82.61,54821.0,73.4571,73.4571,73.4482,73.4571,54821.0
2021-08-18 09:55:00,82.61,82.61,82.6,82.6,109189.0,73.4571,73.4571,73.4482,73.4482,109189.0
2021-08-18 10:00:00,82.61,82.61,82.6,82.61,37310.0,73.4571,73.4571,73.4482,73.4571,37310.0
2021-08-18 10:05:00,82.61,82.61,82.6,82.61,14467.0,73.4571,73.4571,73.4482,73.4571,14467.0
2021-08-18 10:10:00,82.6,82.61,82.6,82.61,40965.0,73.4482,73.4571,73.4482,73.4571,40965.0
2021-08-18 10:15:00,82.61,82.61,82.6,82.61,8354.0,73.4571,73.4571,73.4482,73.4571,8354.0
2021-08-18 10:20:00,82.61,82.61,82.6,82.61,6453.0,73.4571,73.4571,73.4482,73.4571,6453.0
2021-08-18 10:25:00,82.61,82.61,82.6,82.61,7178.0,73.4571,73.4571,73.4482,73.4571,7178.0
2021-08-18 10:30:00,82.61,82.61,82.6,82.61,10060.0,73.4571,73.4571,73.4482,73.4571,10060.0
2021-08-18 10:35:00,82.61,82.61,82.6,82.61,152259.0,73.4571,73.4571,73.4482,73.4571,152259.0
2021-08-18 10:40:00,82.61,82.61,82.6,82.61,8768.0,73.4571,73.4571,73.4482,73.4571,8768.0
2021-08-18 10:45:00,82.61,82.61,82.6,82.61,15123.0,73.4571,73.4571,73.4482,73.4571,15123.0
2021-08-18 10:50:00,82.6,82.61,82.6,82.61,10470.0,73.4482,73.4571,73.4482,73.4571,10470.0
2021-08-18 10:55:00,82.61,82.61,82.6,82.61,12919.0,73.4571,73.4571,73.4482,73.4571,12919.0
2021-08-18 11:00:00,82.61,82.61,82.6,82.61,17248.0,73.4571,73.4571,73.4482,73.4571,17248.0
2021-08-18 11:05:00,82.6,82.61,82.6,82.6,10814.0,73.4482,73.4571,73.4482,73.4482,10814.0
2021-08-18 11:10:00,82.61,82.61,82.6,82.61,8172.0,73.4571,73.4571,73.4482,73.4571,8172.0
2021-08-18 11:15:00,82.61,82.61,82.6,82.61,29946.0,73.4571,73.4571,73.4482,73.4571,29946.0
2021-08-18 11:20:00,82.6,82.61,82.6,82.61,139060.0,73.4482,73.4571,73.4482,73.4571,139060.0
2021-08-18 11:25:00,82.61,82.61,82.6,82.61,14582.0,73.4571,73.4571,73.4482,73.4571,14582.0
2021-08-18 11:30:00,82.61,82.61,82.59,82.59,203983.0,73.4571,73.4571,73.4393,73.4393,203983.0
2021-08-18 11:35:00,82.59,82.6,82.59,82.59,21996.0,73.4393,73.4482,73.4393,73.4393,21996.0
2021-08-18 11:40:00,82.59,82.6,82.59,82.59,8556.0,73.4393,73.4482,73.4393,73.4393,8556.0
2021-08-18 11:45:00,82.59,82.6,82.59,82.6,17661.0,73.4393,73.4482,73.4393,73.4482,17661.0
2021-08-18 11:50:00,82.6,82.6,82.59,82.6,32480.0,73.4482,73.4482,73.4393,73.4482,32480.0
2021-08-18 11:55:00,82.6,82.6,82.59,82.59,22216.0,73.4482,73.4482,73.4393,73.4393,22216.0
2021-08-18 12:00:00,82.59,82.6,82.59,82.6,12843.0,73.4393,73.4482,73.4393,73.4482,12843.0
2021-08-18 12:05:00,82.6,82.6,82.59,82.6,22353.0,73.4482,73.4482,73.4393,73.4482,22353.0
2021-08-18 12:10:00,82.59,82.6,82.59,82.59,12686.0,73.4393,73.4482,73.4393,73.4393,12686.0
2021-08-18 12:15:00,82.59,82.6,82.58,82.59,48173.0,73.4393,73.4482,73.4304,73.4393,48173.0
2021-08-18 12:20:00,82.59,82.59,82.58,82.59,133879.0,73.4393,73.4393,73.4304,73.4393,133879.0
2021-08-18 12:25:00,82.58,82.59,82.58,82.59,72491.0,73.4304,73.4393,73.4304,73.4393,72491.0
2021-08-18 12:30:00,82.58,82.59,82.58,82.59,25977.0,73.4304,73.4393,73.4304,73.4393,25977.0
2021-08-18 12:35:00,82.59,82.59,82.58,82.59,27151.0,73.4393,73.4393,73.4304,73.4393,27151.0
2021-08-18 12:40:00,82.59,82.59,82.58,82.59,18708.0,73.4393,73.4393,73.4304,73.4393,18708.0
2021-08-18 12:45:00,82.59,82.59,82.58,82.58,18496.0,73.4393,73.4393,73.4304,73.4304,18496.0
2021-08-18 12:50:00,82.58,82.59,82.57,82.58,79156.0,73.4304,73.4393,73.4215,73.4304,79156.0
2021-08-18 12:55:00,82.58,82.58,82.57,82.58,23996.0,73.4304,73.4304,73.4215,73.4304,23996.0
2021-08-18 13:00:00,82.58,82.58,82.57,82.58,16089.0,73.4304,73.4304,73.4215,73.4304,16089.0
2021-08-18 13:05:00,82.58,82.58,82.56,82.56,26809.0,73.4304,73.4304,73.4126,73.4126,26809.0
2021-08-18 13:10:00,82.56,82.57,82.56,82.56,16889.0,73.4126,73.4215,73.4126,73.4126,16889.0
2021-08-18 13:15:00,82.57,82.57,82.56,82.56,20342.0,73.4215,73.4215,73.4126,73.4126,20342.0
2021-08-18 13:20:00,82.56,82.57,82.56,82.56,23133.0,73.4126,73.4215,73.4126,73.4126,23133.0
2021-08-18 13:25:00,82.56,82.57,82.55,82.56,30159.0,73.4126,73.4215,73.4037,73.4126,30159.0
2021-08-18 13:30:00,82.56,82.56,82.55,82.56,26221.0,73.4126,73.4126,73.4037,73.4126,26221.0
2021-08-18 13:35:00,82.56,82.56,82.55,82.56,15478.0,73.4126,73.4126,73.4037,73.4126,15478.0
2021-08-18 13:40:00,82.56,82.56,82.55,82.56,13434.0,73.4126,73.4126,73.4037,73.4126,13434.0
2021-08-18 13:45:00,82.56,82.56,82.55,82.56,13693.0,73.4126,73.4126,73.4037,73.4126,13693.0
2021-08-18 13:50:00,82.56,82.56,82.55,82.56,24309.0,73.4126,73.4126,73.4037,73.4126,24309.0
2021-08-18 13:55:00,82.56,82.56,82.54,82.55,37588.0,73.4126,73.4126,73.3949,73.4037,37588.0
2021-08-18 14:00:00,82.55,82.56,82.54,82.56,221589.0,73.4037,73.4126,73.3949,73.4126,221589.0
2021-08-18 14:05:00,82.56,82.6,82.55,82.57,67694.0,73.4126,73.4482,73.4037,73.4215,67694.0
2021-08-18 14:10:00,82.57,82.58,82.55,82.57,41062.0,73.4215,73.4304,73.4037,73.4215,41062.0
2021-08-18 14:15:00,82.57,82.57,82.56,82.57,35533.0,73.4215,73.4215,73.4126,73.4215,35533.0
2021-08-18 14:20:00,82.56,82.58,82.56,82.58,62922.0,73.4126,73.4304,73.4126,73.4304,62922.0
2021-08-18 14:25:00,82.58,82.6,82.58,82.59,28454.0,73.4304,73.4482,73.4304,73.4393,28454.0
2021-08-18 14:30:00,82.6,82.6,82.59,82.6,47514.0,73.4482,73.4482,73.4393,73.4482,47514.0
2021-08-18 14:35:00,82.6,82.6,82.59,82.59,23326.0,73.4482,73.4482,73.4393,73.4393,23326.0
2021-08-18 14:40:00,82.59,82.6,82.59,82.59,26952.0,73.4393,73.4482,73.4393,73.4393,26952.0
2021-08-18 14:45:00,82.59,82.6,82.59,82.59,24147.0,73.4393,73.4482,73.4393,73.4393,24147.0
2021-08-18 14:50:00,82.59,82.6,82.59,82.59,38255.0,73.4393,73.4482,73.4393,73.4393,38255.0
2021-08-18 14:55:00,82.59,82.6,82.59,82.59,32774.0,73.4393,73.4482,73.4393,73.4393,32774.0
2021-08-18 15:00:00,82.59,82.6,82.59,82.59,25171.0,73.4393,73.4482,73.4393,73.4393,25171.0
2021-08-18 15:05:00,82.59,82.6,82.59,82.59,45722.0,73.4393,73.4482,73.4393,73.4393,45722.0
2021-08-18 15:10:00,82.59,82.6,82.59,82.59,53666.0,73.4393,73.4482,73.4393,73.4393,53666.0
2021-08-18 15:15:00,82.59,82.6,82.59,82.59,77157.0,73.4393,73.4482,73.4393,73.4393,77157.0
2021-08-18 15:20:00,82.59,82.6,82.59,82.59,54061.0,73.4393,73.4482,73.4393,73.4393,54061.0
2021-08-18 15:25:00,82.59,82.6,82.59,82.59,77046.0,73.4393,73.4482,73.4393,73.4393,77046.0
2021-08-18 15:30:00,82.59,82.6,82.59,82.59,73310.0,73.4393,73.4482,73.4393,73.4393,73310.0
2021-08-18 15:35:00,82.59,82.6,82.59,82.59,55681.0,73.4393,73.4482,73.4393,73.4393,55681.0
2021-08-18 15:40:00,82.59,82.6,82.58,82.59,61209.0,73.4393,73.4482,73.4304,73.4393,61209.0
2021-08-18 15:45:00,82.59,82.59,82.57,82.58,53580.0,73.4393,73.4393,73.4215,73.4304,53580.0
2021-08-18 15:50:00,82.57,82.58,82.57,82.58,51204.0,73.4215,73.4304,73.4215,73.4304,51204.0
2021-08-18 15:55:00,82.58,82.58,82.57,82.57,141671.0,73.4304,73.4304,73.4215,73.4215,141671.0
2021-08-19 09:30:00,82.6,82.6,82.54,82.55,46072.0,73.4482,73.4482,73.3949,73.4037,46072.0
2021-08-19 09:35:00,82.55,82.57,82.54,82.56,34992.0,73.4037,73.4215,73.3949,73.4126,34992.0
2021-08-19 09:40:00,82.56,82.57,82.56,82.56,19087.0,73.4126,73.4215,73.4126,73.4126,19087.0
2021-08-19 09:45:00,82.56,82.57,82.56,82.56,71598.0,73.4126,73.4215,73.4126,73.4126,71598.0
2021-08-19 09:50:00,82.56,82.57,82.56,82.56,36571.0,73.4126,73.4215,73.4126,73.4126,36571.0
2021-08-19 09:55:00,82.56,82.57,82.56,82.57,14500.0,73.4126,73.4215,73.4126,73.4215,14500.0
2021-08-19 10:00:00,82.56,82.57,82.56,82.57,17672.0,73.4126,73.4215,73.4126,73.4215,17672.0
2021-08-19 10:05:00,82.57,82.57,82.56,82.56,23676.0,73.4215,73.4215,73.4126,73.4126,23676.0
2021-08-19 10:10:00,82.56,82.57,82.56,82.56,8531.0,73.4126,73.4215,73.4126,73.4126,8531.0
2021-08-19 10:15:00,82.56,82.57,82.56,82.56,13241.0,73.4126,73.4215,73.4126,73.4126,13241.0
2021-08-19 10:20:00,82.56,82.57,82.56,82.57,8280.0,73.4126,73.4215,73.4126,73.4215,8280.0
2021-08-19 10:25:00,82.56,82.57,82.55,82.55,23556.0,73.4126,73.4215,73.4037,73.4037,23556.0
2021-08-19 10:30:00,82.55,82.56,82.55,82.55,6410.0,73.4037,73.4126,73.4037,73.4037,6410.0
2021-08-19 10:35:00,82.56,82.57,82.55,82.56,20491.0,73.4126,73.4215,73.4037,73.4126,20491.0
2021-08-19 10:40:00,82.56,82.57,82.56,82.56,23311.0,73.4126,73.4215,73.4126,73.4126,23311.0
2021-08-19 10:45:00,82.57,82.57,82.56,82.57,9186.0,73.4215,73.4215,73.4126,73.4215,9186.0
2021-08-19 10:50:00,82.56,82.58,82.56,82.58,72366.0,73.4126,73.4304,73.4126,73.4304,72366.0
2021-08-19 10:55:00,82.58,82.58,82.57,82.58,3154.0,73.4304,73.4304,73.4215,73.4304,3154.0
2021-08-19 11:00:00,82.58,82.58,82.57,82.57,4203.0,73.4304,73.4304,73.4215,73.4215,4203.0
2021-08-19 11:05:00,82.58,82.58,82.57,82.58,19706.0,73.4304,73.4304,73.4215,73.4304,19706.0
2021-08-19 11:10:00,82.58,82.59,82.57,82.59,6455.0,73.4304,73.4393,73.4215,73.4393,6455.0
2021-08-19 11:15:00,82.59,82.59,82.58,82.59,42759.0,73.4393,73.4393,73.4304,73.4393,42759.0
2021-08-19 11:20:00,82.58,82.59,82.58,82.59,24228.0,73.4304,73.4393,73.4304,73.4393,24228.0
2021-08-19 11:25:00,82.58,82.59,82.58,82.59,37650.0,73.4304,73.4393,73.4304,73.4393,37650.0
2021-08-19 11:30:00,82.59,82.59,82.58,82.59,23173.0,73.4393,73.4393,73.4304,73.4393,23173.0
2021-08-19 11:35:00,82.59,82.59,82.58,82.59,15156.0,73.4393,73.4393,73.4304,73.4393,15156.0
2021-08-19 11:40:00,82.59,82.59,82.58,82.59,20861.0,73.4393,73.4393,73.4304,73.4393,20861.0
2021-08-19 11:45:00,82.59,82.59,82.58,82.59,129656.0,73.4393,73.4393,73.4304,73.4393,129656.0
2021-08-19 11:50:00,82.59,82.59,82.58,82.59,29696.0,73.4393,73.4393,73.4304,73.4393,29696.0
2021-08-19 11:55:00,82.59,82.59,82.58,82.59,209412.0,73.4393,73.4393,73.4304,73.4393,209412.0
2021-08-19 12:00:00,82.59,82.59,82.58,82.59,109578.0,73.4393,73.4393,73.4304,73.4393,109578.0
2021-08-19 12:05:00,82.59,82.59,82.58,82.59,103672.0,73.4393,73.4393,73.4304,73.4393,103672.0
2021-08-19 12:10:00,82.59,82.59,82.58,82.59,8776.0,73.4393,73.4393,73.4304,73.4393,8776.0
2021-08-19 12:15:00,82.59,82.59,82.58,82.59,19332.0,73.4393,73.4393,73.4304,73.4393,19332.0
2021-08-19 12:20:00,82.59,82.59,82.58,82.59,9652.0,73.4393,73.4393,73.4304,73.4393,9652.0
2021-08-19 12:25:00,82.59,82.59,82.58,82.59,5670.0,73.4393,73.4393,73.4304,73.4393,5670.0
2021-08-19 12:30:00,82.59,82.59,82.58,82.59,6952.0,73.4393,73.4393,73.4304,73.4393,6952.0
2021-08-19 12:35:00,82.59,82.59,82.58,82.59,16718.0,73.4393,73.4393,73.4304,73.4393,16718.0
2021-08-19 12:40:00,82.59,82.59,82.58,82.59,8899.0,73.4393,73.4393,73.4304,73.4393,8899.0
2021-08-19 12:45:00,82.59,82.59,82.58,82.59,5655.0,73.4393,73.4393,73.4304,73.4393,5655.0
2021-08-19 12:50:00,82.59,82.59,82.58,82.59,213554.0,73.4393,73.4393,73.4304,73.4393,213554.0
2021-08-19 12:55:00,82.59,82.59,82.58,82.59,9796.0,73.4393,73.4393,73.4304,73.4393,9796.0
2021-08-19 13:00:00,82.58,82.59,82.58,82.59,14232.0,73.4304,73.4393,73.4304,73.4393,14232.0
2021-08-19 13:05:00,82.59,82.59,82.58,82.59,11018.0,73.4393,73.4393,73.4304,73.4393,11018.0
2021-08-19 13:10:00,82.59,82.59,82.58,82.59,10247.0,73.4393,73.4393,73.4304,73.4393,10247.0
2021-08-19 13:15:00,82.59,82.59,82.58,82.59,6290.0,73.4393,73.4393,73.4304,73.4393,6290.0
2021-08-19 13:20:00,82.59,82.59,82.58,82.59,2500.0,73.4393,73.4393,73.4304,73.4393,2500.0
2021-08-19 13:25:00,82.59,82.59,82.58,82.58,53831.0,73.4393,73.4393,73.4304,73.4304,53831.0
2021-08-19 13:30:00,82.59,82.59,82.58,82.58,5938.0,73.4393,73.4393,73.4304,73.4304,5938.0
2021-08-19 13:35:00,82.58,82.59,82.58,82.59,8035.0,73.4304,73.4393,73.4304,73.4393,8035.0
2021-08-19 13:40:00,82.58,82.59,82.58,82.59,53615.0,73.4304,73.4393,73.4304,73.4393,53615.0
2021-08-19 13:45:00,82.59,82.59,82.58,82.59,14762.0,73.4393,73.4393,73.4304,73.4393,14762.0
2021-08-19 13:50:00,82.59,82.59,82.58,82.59,15674.0,73.4393,73.4393,73.4304,73.4393,15674.0
2021-08-19 13:55:00,82.59,82.59,82.58,82.59,53482.0,73.4393,73.4393,73.4304,73.4393,53482.0
2021-08-19 14:00:00,82.59,82.59,82.58,82.59,12407.0,73.4393,73.4393,73.4304,73.4393,12407.0
2021-08-19 14:05:00,82.59,82.59,82.58,82.59,16244.0,73.4393,73.4393,73.4304,73.4393,16244.0
2021-08-19 14:10:00,82.58,82.59,82.58,82.59,16528.0,73.4304,73.4393,73.4304,73.4393,16528.0
2021-08-19 14:15:00,82.59,82.59,82.58,82.59,27635.0,73.4393,73.4393,73.4304,73.4393,27635.0
2021-08-19 14:20:00,82.59,82.59,82.58,82.58,52924.0,73.4393,73.4393,73.4304,73.4304,52924.0
2021-08-19 14:25:00,82.58,82.59,82.58,82.59,6042.0,73.4304,73.4393,73.4304,73.4393,6042.0
2021-08-19 14:30:00,82.58,82.59,82.58,82.58,10629.0,73.4304,73.4393,73.4304,73.4304,10629.0
2021-08-19 14:35:00,82.59,82.59,82.58,82.59,12508.0,73.4393,73.4393,73.4304,73.4393,12508.0
2021-08-19 14:40:00,82.58,82.59,82.58,82.59,8897.0,73.4304,73.4393,73.4304,73.4393,8897.0
2021-08-19 14:45:00,82.58,82.59,82.58,82.59,28238.0,73.4304,73.4393,73.4304,73.4393,28238.0
2021-08-19 14:50:00,82.59,82.59,82.58,82.58,21396.0,73.4393,73.4393,73.4304,73.4304,21396.0
2021-08-19 14:55:00,82.59,82.59,82.58,82.59,17819.0,73.4393,73.4393,73.4304,73.4393,17819.0
2021-08-19 15:00:00,82.59,82.59,82.58,82.58,11742.0,73.4393,73.4393,73.4304,73.4304,11742.0
2021-08-19 15:05:00,82.59,82.59,82.58,82.59,21477.0,73.4393,73.4393,73.4304,73.4393,21477.0
2021-08-19 15:10:00,82.59,82.59,82.58,82.59,20523.0,73.4393,73.4393,73.4304,73.4393,20523.0
2021-08-19 15:15:00,82.59,82.59,82.57,82.58,28583.0,73.4393,73.4393,73.4215,73.4304,28583.0
2021-08-19 15:20:00,82.57,82.58,82.57,82.58,70109.0,73.4215,73.4304,73.4215,73.4304,70109.0
2021-08-19 15:25:00,82.58,82.58,82.57,82.58,40239.0,73.4304,73.4304,73.4215,73.4304,40239.0
2021-08-19 15:30:00,82.58,82.58,82.57,82.58,45107.0,73.4304,73.4304,73.4215,73.4304,45107.0
2021-08-19 15:35:00,82.58,82.58,82.57,82.58,63660.0,73.4304,73.4304,73.4215,73.4304,63660.0
2021-08-19 15:40:00,82.58,82.58,82.57,82.58,54581.0,73.4304,73.4304,73.4215,73.4304,54581.0
2021-08-19 15:45:00,82.58,82.58,82.57,82.58,45149.0,73.4304,73.4304,73.4215,73.4304,45149.0
2021-08-19 15:50:00,82.58,82.58,82.57,82.58,94775.0,73.4304,73.4304,73.4215,73.4304,94775.0
2021-08-19 15:55:00,82.58,82.58,82.57,82.57,111784.0,73.4304,73.4304,73.4215,73.4215,111784.0
2021-08-20 09:30:00,82.59,82.6,82.58,82.59,29439.0,73.4393,73.4482,73.4304,73.4393,29439.0
2021-08-20 09:35:00,82.6,82.6,82.58,82.59,9668.0,73.4482,73.4482,73.4304,73.4393,9668.0
2021-08-20 09:40:00,82.59,82.61,82.59,82.59,7693.0,73.4393,73.4571,73.4393,73.4393,7693.0
2021-08-20 09:45:00,82.59,82.59,82.58,82.58,51120.0,73.4393,73.4393,73.4304,73.4304,51120.0
2021-08-20 09:50:00,82.57,82.59,82.57,82.58,5879.0,73.4215,73.4393,73.4215,73.4304,5879.0
2021-08-20 09:55:00,82.58,82.59,82.57,82.58,22427.0,73.4304,73.4393,73.4215,73.4304,22427.0
2021-08-20 10:00:00,82.59,82.59,82.57,82.59,17688.0,73.4393,73.4393,73.4215,73.4393,17688.0
2021-08-20 10:05:00,82.59,82.59,82.58,82.59,2950.0,73.4393,73.4393,73.4304,73.4393,2950.0
2021-08-20 10:10:00,82.58,82.59,82.58,82.58,16861.0,73.4304,73.4393,73.4304,73.4304,16861.0
2021-08-20 10:15:00,82.59,82.59,82.58,82.59,10600.0,73.4393,73.4393,73.4304,73.4393,10600.0
2021-08-20 10:20:00,82.58,82.59,82.58,82.59,4600.0,73.4304,73.4393,73.4304,73.4393,4600.0
2021-08-20 10:25:00,82.59,82.59,82.58,82.59,8093.0,73.4393,73.4393,73.4304,73.4393,8093.0
2021-08-20 10:30:00,82.58,82.59,82.58,82.58,4996.0,73.4304,73.4393,73.4304,73.4304,4996.0
2021-08-20 10:35:00,82.59,82.59,82.58,82.59,19774.0,73.4393,73.4393,73.4304,73.4393,19774.0
2021-08-20 10:40:00,82.58,82.59,82.58,82.58,5937.0,73.4304,73.4393,73.4304,73.4304,5937.0
2021-08-20 10:45:00,82.59,82.59,82.58,82.59,3641.0,73.4393,73.4393,73.4304,73.4393,3641.0
2021-08-20 10:50:00,82.58,82.59,82.58,82.58,3687.0,73.4304,73.4393,73.4304,73.4304,3687.0
2021-08-20 10:55:00,82.59,82.59,82.58,82.59,16077.0,73.4393,73.4393,73.4304,73.4393,16077.0
2021-08-20 11:00:00,82.59,82.59,82.58,82.59,20856.0,73.4393,73.4393,73.4304,73.4393,20856.0
2021-08-20 11:05:00,82.59,82.59,82.58,82.59,22758.0,73.4393,73.4393,73.4304,73.4393,22758.0
2021-08-20 11:10:00,82.58,82.59,82.58,82.59,11286.0,73.4304,73.4393,73.4304,73.4393,11286.0
2021-08-20 11:15:00,82.59,82.59,82.58,82.58,9746.0,73.4393,73.4393,73.4304,73.4304,9746.0
2021-08-20 11:20:00,82.59,82.59,82.58,82.59,6303.0,73.4393,73.4393,73.4304,73.4393,6303.0
2021-08-20 11:25:00,82.59,82.59,82.58,82.58,10096.0,73.4393,73.4393,73.4304,73.4304,10096.0
2021-08-20 11:30:00,82.59,82.59,82.58,82.59,8647.0,73.4393,73.4393,73.4304,73.4393,8647.0
2021-08-20 11:35:00,82.58,82.59,82.58,82.59,10544.0,73.4304,73.4393,73.4304,73.4393,10544.0
2021-08-20 11:40:00,82.59,82.59,82.58,82.59,9716.0,73.4393,73.4393,73.4304,73.4393,9716.0
2021-08-20 11:45:00,82.59,82.59,82.58,82.59,5669.0,73.4393,73.4393,73.4304,73.4393,5669.0
2021-08-20 11:50:00,82.58,82.59,82.58,82.58,12828.0,73.4304,73.4393,73.4304,73.4304,12828.0
2021-08-20 11:55:00,82.58,82.59,82.58,82.59,5722.0,73.4304,73.4393,73.4304,73.4393,5722.0
2021-08-20 12:00:00,82.59,82.59,82.58,82.59,4886.0,73.4393,73.4393,73.4304,73.4393,4886.0
2021-08-20 12:05:00,82.59,82.59,82.58,82.58,11119.0,73.4393,73.4393,73.4304,73.4304,11119.0
2021-08-20 12:10:00,82.58,82.59,82.58,82.59,7405.0,73.4304,73.4393,73.4304,73.4393,7405.0
2021-08-20 12:15:00,82.58,82.59,82.58,82.59,3186.0,73.4304,73.4393,73.4304,73.4393,3186.0
2021-08-20 12:20:00,82.59,82.59,82.58,82.58,3734.0,73.4393,73.4393,73.4304,73.4304,3734.0
2021-08-20 12:25:00,82.59,82.59,82.58,82.59,5715.0,73.4393,73.4393,73.4304,73.4393,5715.0
2021-08-20 12:30:00,82.58,82.59,82.58,82.59,19602.0,73.4304,73.4393,73.4304,73.4393,19602.0
2021-08-20 12:35:00,82.58,82.59,82.58,82.58,7163.0,73.4304,73.4393,73.4304,73.4304,7163.0
2021-08-20 12:40:00,82.58,82.59,82.58,82.58,8223.0,73.4304,73.4393,73.4304,73.4304,8223.0
2021-08-20 12:45:00,82.59,82.59,82.58,82.59,17032.0,73.4393,73.4393,73.4304,73.4393,17032.0
2021-08-20 12:50:00,82.58,82.59,82.58,82.59,11496.0,73.4304,73.4393,73.4304,73.4393,11496.0
2021-08-20 12:55:00,82.58,82.59,82.57,82.58,45297.0,73.4304,73.4393,73.4215,73.4304,45297.0
2021-08-20 13:00:00,82.57,82.58,82.57,82.57,10012.0,73.4215,73.4304,73.4215,73.4215,10012.0
2021-08-20 13:05:00,82.57,82.58,82.57,82.57,8764.0,73.4215,73.4304,73.4215,73.4215,8764.0
2021-08-20 13:10:00,82.57,82.58,82.57,82.57,10341.0,73.4215,73.4304,73.4215,73.4215,10341.0
2021-08-20 13:15:00,82.58,82.58,82.57,82.57,4612.0,73.4304,73.4304,73.4215,73.4215,4612.0
2021-08-20 13:20:00,82.57,82.58,82.56,82.56,23166.0,73.4215,73.4304,73.4126,73.4126,23166.0
2021-08-20 13:25:00,82.56,82.57,82.56,82.57,146192.0,73.4126,73.4215,73.4126,73.4215,146192.0
2021-08-20 13:30:00,82.56,82.57,82.56,82.56,52443.0,73.4126,73.4215,73.4126,73.4126,52443.0
2021-08-20 13:35:00,82.57,82.57,82.56,82.56,9968.0,73.4215,73.4215,73.4126,73.4126,9968.0
2021-08-20 13:40:00,82.56,82.57,82.56,82.56,4327.0,73.4126,73.4215,73.4126,73.4126,4327.0
2021-08-20 13:45:00,82.56,82.57,82.56,82.56,6376.0,73.4126,73.4215,73.4126,73.4126,6376.0
2021-08-20 13:50:00,82.56,82.57,82.55,82.56,325475.0,73.4126,73.4215,73.4037,73.4126,325475.0
2021-08-20 13:55:00,82.56,82.57,82.55,82.57,188568.0,73.4126,73.4215,73.4037,73.4215,188568.0
2021-08-20 14:00:00,82.57,82.57,82.56,82.56,15737.0,73.4215,73.4215,73.4126,73.4126,15737.0
2021-08-20 14:05:00,82.57,82.57,82.56,82.57,16544.0,73.4215,73.4215,73.4126,73.4215,16544.0
2021-08-20 14:10:00,82.57,82.57,82.56,82.56,112088.0,73.4215,73.4215,73.4126,73.4126,112088.0
2021-08-20 14:15:00,82.57,82.57,82.56,82.57,21383.0,73.4215,73.4215,73.4126,73.4215,21383.0
2021-08-20 14:20:00,82.56,82.57,82.56,82.57,8854.0,73.4126,73.4215,73.4126,73.4215,8854.0
2021-08-20 14:25:00,82.57,82.57,82.56,82.57,13398.0,73.4215,73.4215,73.4126,73.4215,13398.0
2021-08-20 14:30:00,82.56,82.57,82.56,82.57,10603.0,73.4126,73.4215,73.4126,73.4215,10603.0
2021-08-20 14:35:00,82.56,82.57,82.56,82.56,13332.0,73.4126,73.4215,73.4126,73.4126,13332.0
2021-08-20 14:40:00,82.57,82.57,82.56,82.56,15394.0,73.4215,73.4215,73.4126,73.4126,15394.0
2021-08-20 14:45:00,82.56,82.57,82.56,82.56,8674.0,73.4126,73.4215,73.4126,73.4126,8674.0
2021-08-20 14:50:00,82.56,82.57,82.56,82.56,12389.0,73.4126,73.4215,73.4126,73.4126,12389.0
2021-08-20 14:55:00,82.56,82.57,82.56,82.56,14746.0,73.4126,73.4215,73.4126,73.4126,14746.0
2021-08-20 15:00:00,82.56,82.57,82.56,82.56,13678.0,73.4126,73.4215,73.4126,73.4126,13678.0
2021-08-20 15:05:00,82.56,82.57,82.56,82.56,15942.0,73.4126,73.4215,73.4126,73.4126,15942.0
2021-08-20 15:10:00,82.57,82.57,82.56,82.56,18816.0,73.4215,73.4215,73.4126,73.4126,18816.0
2021-08-20 15:15:00,82.56,82.57,82.56,82.56,10052.0,73.4126,73.4215,73.4126,73.4126,10052.0
2021-08-20 15:20:00,82.56,82.57,82.56,82.56,9445.0,73.4126,73.4215,73.4126,73.4126,9445.0
2021-08-20 15:25:00,82.57,82.57,82.56,82.56,18622.0,73.4215,73.4215,73.4126,73.4126,18622.0
2021-08-20 15:30:00,82.56,82.57,82.56,82.56,19713.0,73.4126,73.4215,73.4126,73.4126,19713.0
2021-08-20 15:35:00,82.56,82.57,82.56,82.57,24783.0,73.4126,73.4215,73.4126,73.4215,24783.0
2021-08-20 15:40:00,82.56,82.57,82.56,82.56,23267.0,73.4126,73.4215,73.4126,73.4126,23267.0
2021-08-20 15:45:00,82.56,82.57,82.56,82.56,25562.0,73.4126,73.4215,73.4126,73.4126,25562.0
2021-08-20 15:50:00,82.56,82.57,82.56,82.56,30124.0,73.4126,73.4215,73.4126,73.4126,30124.0
2021-08-20 15:55:00,82.56,82.57,82.56,82.57,125295.0,73.4126,73.4215,73.4126,73.4215,125295.0
2021-08-23 09:30:00,82.57,82.59,82.57,82.57,62801.0,73.4215,73.4393,73.4215,73.4215,62801.0
2021-08-23 09:35:00,82.57,82.58,82.57,82.58,30087.0,73.4215,73.4304,73.4215,73.4304,30087.0
2021-08-23 09:40:00,82.57,82.58,82.56,82.56,9195.0,73.4215,73.4304,73.4126,73.4126,9195.0
2021-08-23 09:45:00,82.56,82.59,82.56,82.58,20353.0,73.4126,73.4393,73.4126,73.4304,20353.0
2021-08-23 09:50:00,82.57,82.58,82.56,82.56,14956.0,73.4215,73.4304,73.4126,73.4126,14956.0
2021-08-23 09:55:00,82.56,82.57,82.56,82.56,6931.0,73.4126,73.4215,73.4126,73.4126,6931.0
2021-08-23 10:00:00,82.57,82.57,82.56,82.57,27345.0,73.4215,73.4215,73.4126,73.4215,27345.0
2021-08-23 10:05:00,82.56,82.58,82.56,82.58,24163.0,73.4126,73.4304,73.4126,73.4304,24163.0
2021-08-23 10:10:00,82.57,82.58,82.57,82.58,16505.0,73.4215,73.4304,73.4215,73.4304,16505.0
2021-08-23 10:15:00,82.58,82.58,82.57,82.58,24820.0,73.4304,73.4304,73.4215,73.4304,24820.0
2021-08-23 10:20:00,82.58,82.58,82.57,82.58,53720.0,73.4304,73.4304,73.4215,73.4304,53720.0
2021-08-23 10:25:00,82.58,82.58,82.57,82.58,14883.0,73.4304,73.4304,73.4215,73.4304,14883.0
2021-08-23 10:30:00,82.58,82.58,82.57,82.58,82624.0,73.4304,73.4304,73.4215,73.4304,82624.0
2021-08-23 10:35:00,82.58,82.58,82.57,82.58,111724.0,73.4304,73.4304,73.4215,73.4304,111724.0
2021-08-23 10:40:00,82.58,82.58,82.57,82.58,61149.0,73.4304,73.4304,73.4215,73.4304,61149.0
2021-08-23 10:45:00,82.57,82.58,82.57,82.58,32969.0,73.4215,73.4304,73.4215,73.4304,32969.0
2021-08-23 10:50:00,82.58,82.58,82.57,82.57,14335.0,73.4304,73.4304,73.4215,73.4215,14335.0
2021-08-23 10:55:00,82.58,82.58,82.57,82.58,8518.0,73.4304,73.4304,73.4215,73.4304,8518.0
2021-08-23 11:00:00,82.58,82.58,82.57,82.58,5444.0,73.4304,73.4304,73.4215,73.4304,5444.0
2021-08-23 11:05:00,82.58,82.58,82.57,82.58,18168.0,73.4304,73.4304,73.4215,73.4304,18168.0
2021-08-23 11:10:00,82.58,82.58,82.57,82.58,10170.0,73.4304,73.4304,73.4215,73.4304,10170.0
2021-08-23 11:15:00,82.57,82.58,82.57,82.58,20208.0,73.4215,73.4304,73.4215,73.4304,20208.0
2021-08-23 11:20:00,82.58,82.58,82.57,82.57,11524.0,73.4304,73.4304,73.4215,73.4215,11524.0
2021-08-23 11:25:00,82.58,82.58,82.57,82.58,20866.0,73.4304,73.4304,73.4215,73.4304,20866.0
2021-08-23 11:30:00,82.58,82.58,82.57,82.58,8975.0,73.4304,73.4304,73.4215,73.4304,8975.0
2021-08-23 11:35:00,82.58,82.58,82.57,82.58,113923.0,73.4304,73.4304,73.4215,73.4304,113923.0
2021-08-23 11:40:00,82.57,82.58,82.57,82.58,12661.0,73.4215,73.4304,73.4215,73.4304,12661.0
2021-08-23 11:45:00,82.57,82.58,82.57,82.58,10969.0,73.4215,73.4304,73.4215,73.4304,10969.0
2021-08-23 11:50:00,82.58,82.58,82.57,82.57,17789.0,73.4304,73.4304,73.4215,73.4215,17789.0
2021-08-23 11:55:00,82.58,82.58,82.57,82.58,6543.0,73.4304,73.4304,73.4215,73.4304,6543.0
2021-08-23 12:00:00,82.58,82.58,82.57,82.58,38164.0,73.4304,73.4304,73.4215,73.4304,38164.0
2021-08-23 12:05:00,82.57,82.58,82.57,82.58,4901.0,73.4215,73.4304,73.4215,73.4304,4901.0
2021-08-23 12:10:00,82.57,82.58,82.57,82.57,6134.0,73.4215,73.4304,73.4215,73.4215,6134.0
2021-08-23 12:15:00,82.58,82.58,82.57,82.58,13273.0,73.4304,73.4304,73.4215,73.4304,13273.0
2021-08-23 12:20:00,82.58,82.58,82.57,82.58,4565.0,73.4304,73.4304,73.4215,73.4304,4565.0
2021-08-23 12:25:00,82.58,82.58,82.57,82.58,35170.0,73.4304,73.4304,73.4215,73.4304,35170.0
2021-08-23 12:30:00,82.58,82.58,82.57,82.58,35665.0,73.4304,73.4304,73.4215,73.4304,35665.0
2021-08-23 12:35:00,82.58,82.58,82.57,82.57,6367.0,73.4304,73.4304,73.4215,73.4215,6367.0
2021-08-23 12:40:00,82.58,82.58,82.57,82.58,18335.0,73.4304,73.4304,73.4215,73.4304,18335.0
2021-08-23 12:45:00,82.57,82.58,82.57,82.58,26688.0,73.4215,73.4304,73.4215,73.4304,26688.0
2021-08-23 12:50:00,82.58,82.58,82.57,82.58,7267.0,73.4304,73.4304,73.4215,73.4304,7267.0
2021-08-23 12:55:00,82.58,82.58,82.57,82.58,9243.0,73.4304,73.4304,73.4215,73.4304,9243.0
2021-08-23 13:00:00,82.58,82.58,82.57,82.58,6311.0,73.4304,73.4304,73.4215,73.4304,6311.0
2021-08-23 13:05:00,82.58,82.58,82.57,82.58,19856.0,73.4304,73.4304,73.4215,73.4304,19856.0
2021-08-23 13:10:00,82.58,82.58,82.57,82.57,12268.0,73.4304,73.4304,73.4215,73.4215,12268.0
2021-08-23 13:15:00,82.58,82.58,82.57,82.57,31447.0,73.4304,73.4304,73.4215,73.4215,31447.0
2021-08-23 13:20:00,82.57,82.58,82.57,82.58,26717.0,73.4215,73.4304,73.4215,73.4304,26717.0
2021-08-23 13:25:00,82.58,82.58,82.57,82.57,5745.0,73.4304,73.4304,73.4215,73.4215,5745.0
2021-08-23 13:30:00,82.57,82.58,82.57,82.58,9865.0,73.4215,73.4304,73.4215,73.4304,9865.0
2021-08-23 13:35:00,82.58,82.58,82.57,82.58,16891.0,73.4304,73.4304,73.4215,73.4304,16891.0
2021-08-23 13:40:00,82.58,82.58,82.57,82.58,7008.0,73.4304,73.4304,73.4215,73.4304,7008.0
2021-08-23 13:45:00,82.58,82.58,82.57,82.58,132070.0,73.4304,73.4304,73.4215,73.4304,132070.0
2021-08-23 13:50:00,82.57,82.58,82.57,82.58,8415.0,73.4215,73.4304,73.4215,73.4304,8415.0
2021-08-23 13:55:00,82.58,82.58,82.57,82.58,8056.0,73.4304,73.4304,73.4215,73.4304,8056.0
2021-08-23 14:00:00,82.58,82.58,82.57,82.58,33022.0,73.4304,73.4304,73.4215,73.4304,33022.0
2021-08-23 14:05:00,82.58,82.58,82.57,82.58,27649.0,73.4304,73.4304,73.4215,73.4304,27649.0
2021-08-23 14:10:00,82.58,82.58,82.57,82.58,10288.0,73.4304,73.4304,73.4215,73.4304,10288.0
2021-08-23 14:15:00,82.58,82.58,82.57,82.58,16568.0,73.4304,73.4304,73.4215,73.4304,16568.0
2021-08-23 14:20:00,82.58,82.58,82.57,82.58,9627.0,73.4304,73.4304,73.4215,73.4304,9627.0
2021-08-23 14:25:00,82.58,82.58,82.57,82.58,7725.0,73.4304,73.4304,73.4215,73.4304,7725.0
2021-08-23 14:30:00,82.58,82.59,82.57,82.58,48240.0,73.4304,73.4393,73.4215,73.4304,48240.0
2021-08-23 14:35:00,82.59,82.59,82.58,82.58,18297.0,73.4393,73.4393,73.4304,73.4304,18297.0
2021-08-23 14:40:00,82.59,82.59,82.58,82.59,7548.0,73.4393,73.4393,73.4304,73.4393,7548.0
2021-08-23 14:45:00,82.59,82.59,82.58,82.59,7033.0,73.4393,73.4393,73.4304,73.4393,7033.0
2021-08-23 14:50:00,82.59,82.59,82.58,82.59,10376.0,73.4393,73.4393,73.4304,73.4393,10376.0
2021-08-23 14:55:00,82.59,82.59,82.58,82.59,14415.0,73.4393,73.4393,73.4304,73.4393,14415.0
2021-08-23 15:00:00,82.59,82.59,82.58,82.59,39992.0,73.4393,73.4393,73.4304,73.4393,39992.0
2021-08-23 15:05:00,82.59,82.59,82.58,82.59,44108.0,73.4393,73.4393,73.4304,73.4393,44108.0
2021-08-23 15:10:00,82.59,82.59,82.58,82.59,29609.0,73.4393,73.4393,73.4304,73.4393,29609.0
2021-08-23 15:15:00,82.59,82.59,82.58,82.59,14297.0,73.4393,73.4393,73.4304,73.4393,14297.0
2021-08-23 15:20:00,82.59,82.59,82.58,82.59,13093.0,73.4393,73.4393,73.4304,73.4393,13093.0
2021-08-23 15:25:00,82.59,82.59,82.58,82.58,18608.0,73.4393,73.4393,73.4304,73.4304,18608.0
2021-08-23 15:30:00,82.59,82.59,82.58,82.59,16701.0,73.4393,73.4393,73.4304,73.4393,16701.0
2021-08-23 15:35:00,82.59,82.59,82.58,82.58,27011.0,73.4393,73.4393,73.4304,73.4304,27011.0
2021-08-23 15:40:00,82.59,82.59,82.58,82.58,20058.0,73.4393,73.4393,73.4304,73.4304,20058.0
2021-08-23 15:45:00,82.59,82.59,82.58,82.59,36560.0,73.4393,73.4393,73.4304,73.4393,36560.0
2021-08-23 15:50:00,82.59,82.59,82.58,82.59,35207.0,73.4393,73.4393,73.4304,73.4393,35207.0
2021-08-23 15:55:00,82.59,82.59,82.58,82.59,96758.0,73.4393,73.4393,73.4304,73.4393,96758.0
2021-08-24 09:30:00,82.59,82.59,82.55,82.56,191052.0,73.4393,73.4393,73.4037,73.4126,191052.0
2021-08-24 09:35:00,82.56,82.56,82.55,82.56,31059.0,73.4126,73.4126,73.4037,73.4126,31059.0
2021-08-24 09:40:00,82.56,82.57,82.55,82.57,78467.0,73.4126,73.4215,73.4037,73.4215,78467.0
2021-08-24 09:45:00,82.56,82.57,82.56,82.57,12251.0,73.4126,73.4215,73.4126,73.4215,12251.0
2021-08-24 09:50:00,82.57,82.58,82.57,82.58,48669.0,73.4215,73.4304,73.4215,73.4304,48669.0
2021-08-24 09:55:00,82.58,82.58,82.57,82.58,26441.0,73.4304,73.4304,73.4215,73.4304,26441.0
2021-08-24 10:00:00,82.58,82.6,82.57,82.59,40252.0,73.4304,73.4482,73.4215,73.4393,40252.0
2021-08-24 10:05:00,82.6,82.6,82.59,82.6,8824.0,73.4482,73.4482,73.4393,73.4482,8824.0
2021-08-24 10:10:00,82.59,82.6,82.59,82.6,32208.0,73.4393,73.4482,73.4393,73.4482,32208.0
2021-08-24 10:15:00,82.59,82.6,82.59,82.59,10681.0,73.4393,73.4482,73.4393,73.4393,10681.0
2021-08-24 10:20:00,82.59,82.6,82.59,82.6,11530.0,73.4393,73.4482,73.4393,73.4482,11530.0
2021-08-24 10:25:00,82.59,82.6,82.59,82.59,5216.0,73.4393,73.4482,73.4393,73.4393,5216.0
2021-08-24 10:30:00,82.6,82.6,82.59,82.6,3787.0,73.4482,73.4482,73.4393,73.4482,3787.0
2021-08-24 10:35:00,82.59,82.6,82.59,82.6,9066.0,73.4393,73.4482,73.4393,73.4482,9066.0
2021-08-24 10:40:00,82.6,82.6,82.59,82.59,12036.0,73.4482,73.4482,73.4393,73.4393,12036.0
2021-08-24 10:45:00,82.6,82.6,82.59,82.59,5262.0,73.4482,73.4482,73.4393,73.4393,5262.0
2021-08-24 10:50:00,82.59,82.6,82.59,82.59,9689.0,73.4393,73.4482,73.4393,73.4393,9689.0
2021-08-24 10:55:00,82.59,82.6,82.59,82.59,3179.0,73.4393,73.4482,73.4393,73.4393,3179.0
2021-08-24 11:00:00,82.59,82.6,82.59,82.59,9795.0,73.4393,73.4482,73.4393,73.4393,9795.0
2021-08-24 11:05:00,82.59,82.6,82.59,82.59,9284.0,73.4393,73.4482,73.4393,73.4393,9284.0
2021-08-24 11:10:00,82.6,82.6,82.59,82.59,6040.0,73.4482,73.4482,73.4393,73.4393,6040.0
2021-08-24 11:15:00,82.6,82.6,82.59,82.59,6327.0,73.4482,73.4482,73.4393,73.4393,6327.0
2021-08-24 11:20:00,82.59,82.6,82.59,82.59,11355.0,73.4393,73.4482,73.4393,73.4393,11355.0
2021-08-24 11:25:00,82.59,82.6,82.59,82.59,29126.0,73.4393,73.4482,73.4393,73.4393,29126.0
2021-08-24 11:30:00,82.59,82.6,82.59,82.59,25840.0,73.4393,73.4482,73.4393,73.4393,25840.0
2021-08-24 11:35:00,82.6,82.6,82.59,82.59,8339.0,73.4482,73.4482,73.4393,73.4393,8339.0
2021-08-24 11:40:00,82.6,82.6,82.59,82.59,7668.0,73.4482,73.4482,73.4393,73.4393,7668.0
2021-08-24 11:45:00,82.59,82.6,82.59,82.59,16829.0,73.4393,73.4482,73.4393,73.4393,16829.0
2021-08-24 11:50:00,82.59,82.6,82.59,82.6,3814.0,73.4393,73.4482,73.4393,73.4482,3814.0
2021-08-24 11:55:00,82.59,82.6,82.59,82.6,9677.0,73.4393,73.4482,73.4393,73.4482,9677.0
2021-08-24 12:00:00,82.59,82.6,82.59,82.59,8359.0,73.4393,73.4482,73.4393,73.4393,8359.0
2021-08-24 12:05:00,82.59,82.6,82.59,82.59,8336.0,73.4393,73.4482,73.4393,73.4393,8336.0
2021-08-24 12:10:00,82.6,82.6,82.59,82.6,5482.0,73.4482,73.4482,73.4393,73.4482,5482.0
2021-08-24 12:15:00,82.59,82.6,82.59,82.59,10652.0,73.4393,73.4482,73.4393,73.4393,10652.0
2021-08-24 12:20:00,82.59,82.6,82.59,82.59,5378.0,73.4393,73.4482,73.4393,73.4393,5378.0
2021-08-24 12:25:00,82.59,82.6,82.59,82.6,72144.0,73.4393,73.4482,73.4393,73.4482,72144.0
2021-08-24 12:30:00,82.59,82.6,82.59,82.59,86063.0,73.4393,73.4482,73.4393,73.4393,86063.0
2021-08-24 12:35:00,82.59,82.6,82.59,82.59,11547.0,73.4393,73.4482,73.4393,73.4393,11547.0
2021-08-24 12:40:00,82.6,82.6,82.59,82.59,7238.0,73.4482,73.4482,73.4393,73.4393,7238.0
2021-08-24 12:45:00,82.59,82.6,82.59,82.59,4808.0,73.4393,73.4482,73.4393,73.4393,4808.0
2021-08-24 12:50:00,82.59,82.6,82.59,82.59,18601.0,73.4393,73.4482,73.4393,73.4393,18601.0
2021-08-24 12:55:00,82.59,82.6,82.59,82.59,16996.0,73.4393,73.4482,73.4393,73.4393,16996.0
2021-08-24 13:00:00,82.59,82.6,82.59,82.59,23960.0,73.4393,73.4482,73.4393,73.4393,23960.0
2021-08-24 13:05:00,82.59,82.6,82.59,82.59,7177.0,73.4393,73.4482,73.4393,73.4393,7177.0
2021-08-24 13:10:00,82.6,82.6,82.59,82.59,8825.0,73.4482,73.4482,73.4393,73.4393,8825.0
2021-08-24 13:15:00,82.59,82.6,82.59,82.59,8904.0,73.4393,73.4482,73.4393,73.4393,8904.0
2021-08-24 13:20:00,82.6,82.6,82.59,82.59,12194.0,73.4482,73.4482,73.4393,73.4393,12194.0
2021-08-24 13:25:00,82.59,82.6,82.59,82.59,11674.0,73.4393,73.4482,73.4393,73.4393,11674.0
2021-08-24 13:30:00,82.59,82.6,82.59,82.6,16790.0,73.4393,73.4482,73.4393,73.4482,16790.0
2021-08-24 13:35:00,82.59,82.6,82.59,82.59,13907.0,73.4393,73.4482,73.4393,73.4393,13907.0
2021-08-24 13:40:00,82.59,82.6,82.59,82.59,9186.0,73.4393,73.4482,73.4393,73.4393,9186.0
2021-08-24 13:45:00,82.59,82.6,82.59,82.59,12859.0,73.4393,73.4482,73.4393,73.4393,12859.0
2021-08-24 13:50:00,82.59,82.6,82.58,82.59,236827.0,73.4393,73.4482,73.4304,73.4393,236827.0
2021-08-24 13:55:00,82.59,82.59,82.58,82.59,9183.0,73.4393,73.4393,73.4304,73.4393,9183.0
2021-08-24 14:00:00,82.59,82.59,82.58,82.59,23629.0,73.4393,73.4393,73.4304,73.4393,23629.0
2021-08-24 14:05:00,82.59,82.59,82.58,82.59,12586.0,73.4393,73.4393,73.4304,73.4393,12586.0
2021-08-24 14:10:00,82.59,82.59,82.58,82.58,8739.0,73.4393,73.4393,73.4304,73.4304,8739.0
2021-08-24 14:15:00,82.58,82.59,82.58,82.59,9797.0,73.4304,73.4393,73.4304,73.4393,9797.0
2021-08-24 14:20:00,82.59,82.59,82.58,82.59,15920.0,73.4393,73.4393,73.4304,73.4393,15920.0
2021-08-24 14:25:00,82.59,82.59,82.58,82.59,8867.0,73.4393,73.4393,73.4304,73.4393,8867.0
2021-08-24 14:30:00,82.59,82.59,82.58,82.59,18947.0,73.4393,73.4393,73.4304,73.4393,18947.0
2021-08-24 14:35:00,82.59,82.59,82.58,82.59,13240.0,73.4393,73.4393,73.4304,73.4393,13240.0
2021-08-24 14:40:00,82.59,82.59,82.58,82.59,12391.0,73.4393,73.4393,73.4304,73.4393,12391.0
2021-08-24 14:45:00,82.59,82.59,82.58,82.59,16476.0,73.4393,73.4393,73.4304,73.4393,16476.0
2021-08-24 14:50:00,82.59,82.59,82.58,82.59,21741.0,73.4393,73.4393,73.4304,73.4393,21741.0
2021-08-24 14:55:00,82.59,82.59,82.58,82.59,22344.0,73.4393,73.4393,73.4304,73.4393,22344.0
2021-08-24 15:00:00,82.59,82.59,82.58,82.59,19821.0,73.4393,73.4393,73.4304,73.4393,19821.0
2021-08-24 15:05:00,82.58,82.59,82.58,82.59,25409.0,73.4304,73.4393,73.4304,73.4393,25409.0
2021-08-24 15:10:00,82.59,82.59,82.58,82.59,28746.0,73.4393,73.4393,73.4304,73.4393,28746.0
2021-08-24 15:15:00,82.58,82.59,82.58,82.59,38475.0,73.4304,73.4393,73.4304,73.4393,38475.0
2021-08-24 15:20:00,82.59,82.59,82.58,82.59,11280.0,73.4393,73.4393,73.4304,73.4393,11280.0
2021-08-24 15:25:00,82.59,82.59,82.58,82.58,24276.0,73.4393,73.4393,73.4304,73.4304,24276.0
2021-08-24 15:30:00,82.59,82.59,82.58,82.59,24965.0,73.4393,73.4393,73.4304,73.4393,24965.0
2021-08-24 15:35:00,82.59,82.59,82.58,82.59,23648.0,73.4393,73.4393,73.4304,73.4393,23648.0
2021-08-24 15:40:00,82.59,82.59,82.58,82.58,25950.0,73.4393,73.4393,73.4304,73.4304,25950.0
2021-08-24 15:45:00,82.58,82.59,82.57,82.58,89616.0,73.4304,73.4393,73.4215,73.4304,89616.0
2021-08-24 15:50:00,82.57,82.58,82.57,82.58,49719.0,73.4215,73.4304,73.4215,73.4304,49719.0
2021-08-24 15:55:00,82.58,82.58,82.56,82.57,95039.0,73.4304,73.4304,73.4126,73.4215,95039.0
2021-08-25 09:30:00,82.58,82.59,82.57,82.58,35712.0,73.4304,73.4393,73.4215,73.4304,35712.0
2021-08-25 09:35:00,82.57,82.58,82.57,82.58,13132.0,73.4215,73.4304,73.4215,73.4304,13132.0
2021-08-25 09:40:00,82.57,82.58,82.56,82.57,14560.0,73.4215,73.4304,73.4126,73.4215,14560.0
2021-08-25 09:45:00,82.56,82.57,82.56,82.56,4247.0,73.4126,73.4215,73.4126,73.4126,4247.0
2021-08-25 09:50:00,82.56,82.57,82.56,82.56,8817.0,73.4126,73.4215,73.4126,73.4126,8817.0
2021-08-25 09:55:00,82.57,82.57,82.56,82.56,20469.0,73.4215,73.4215,73.4126,73.4126,20469.0
2021-08-25 10:00:00,82.56,82.57,82.56,82.56,22344.0,73.4126,73.4215,73.4126,73.4126,22344.0
2021-08-25 10:05:00,82.57,82.57,82.56,82.57,1594.0,73.4215,73.4215,73.4126,73.4215,1594.0
2021-08-25 10:10:00,82.57,82.57,82.56,82.56,15918.0,73.4215,73.4215,73.4126,73.4126,15918.0
2021-08-25 10:15:00,82.56,82.57,82.56,82.56,20522.0,73.4126,73.4215,73.4126,73.4126,20522.0
2021-08-25 10:20:00,82.56,82.57,82.56,82.56,40632.0,73.4126,73.4215,73.4126,73.4126,40632.0
2021-08-25 10:25:00,82.56,82.57,82.56,82.56,33516.0,73.4126,73.4215,73.4126,73.4126,33516.0
2021-08-25 10:30:00,82.56,82.57,82.55,82.56,36671.0,73.4126,73.4215,73.4037,73.4126,36671.0
2021-08-25 10:35:00,82.55,82.56,82.54,82.55,15422.0,73.4037,73.4126,73.3949,73.4037,15422.0
2021-08-25 10:40:00,82.55,82.55,82.54,82.55,17526.0,73.4037,73.4037,73.3949,73.4037,17526.0
2021-08-25 10:45:00,82.54,82.55,82.54,82.55,10205.0,73.3949,73.4037,73.3949,73.4037,10205.0
2021-08-25 10:50:00,82.55,82.56,82.54,82.56,33979.0,73.4037,73.4126,73.3949,73.4126,33979.0
2021-08-25 10:55:00,82.56,82.56,82.55,82.55,23542.0,73.4126,73.4126,73.4037,73.4037,23542.0
2021-08-25 11:00:00,82.55,82.56,82.54,82.56,11297.0,73.4037,73.4126,73.3949,73.4126,11297.0
2021-08-25 11:05:00,82.56,82.57,82.55,82.56,23975.0,73.4126,73.4215,73.4037,73.4126,23975.0
2021-08-25 11:10:00,82.56,82.57,82.56,82.56,4724.0,73.4126,73.4215,73.4126,73.4126,4724.0
2021-08-25 11:15:00,82.56,82.57,82.56,82.57,6046.0,73.4126,73.4215,73.4126,73.4215,6046.0
2021-08-25 11:20:00,82.56,82.57,82.56,82.57,11422.0,73.4126,73.4215,73.4126,73.4215,11422.0
2021-08-25 11:25:00,82.56,82.57,82.56,82.56,5696.0,73.4126,73.4215,73.4126,73.4126,5696.0
2021-08-25 11:30:00,82.56,82.57,82.56,82.57,9738.0,73.4126,73.4215,73.4126,73.4215,9738.0
2021-08-25 11:35:00,82.56,82.57,82.56,82.56,16059.0,73.4126,73.4215,73.4126,73.4126,16059.0
2021-08-25 11:40:00,82.56,82.57,82.56,82.57,12406.0,73.4126,73.4215,73.4126,73.4215,12406.0
2021-08-25 11:45:00,82.56,82.57,82.56,82.56,11082.0,73.4126,73.4215,73.4126,73.4126,11082.0
2021-08-25 11:50:00,82.56,82.57,82.56,82.56,10387.0,73.4126,73.4215,73.4126,73.4126,10387.0
2021-08-25 11:55:00,82.56,82.57,82.56,82.57,9096.0,73.4126,73.4215,73.4126,73.4215,9096.0
2021-08-25 12:00:00,82.56,82.57,82.56,82.56,9141.0,73.4126,73.4215,73.4126,73.4126,9141.0
2021-08-25 12:05:00,82.56,82.57,82.56,82.56,6093.0,73.4126,73.4215,73.4126,73.4126,6093.0
2021-08-25 12:10:00,82.56,82.57,82.56,82.56,12244.0,73.4126,73.4215,73.4126,73.4126,12244.0
2021-08-25 12:15:00,82.56,82.57,82.56,82.56,18390.0,73.4126,73.4215,73.4126,73.4126,18390.0
2021-08-25 12:20:00,82.56,82.57,82.56,82.56,7163.0,73.4126,73.4215,73.4126,73.4126,7163.0
2021-08-25 12:25:00,82.56,82.57,82.56,82.56,15833.0,73.4126,73.4215,73.4126,73.4126,15833.0
2021-08-25 12:30:00,82.56,82.57,82.56,82.56,11550.0,73.4126,73.4215,73.4126,73.4126,11550.0
2021-08-25 12:35:00,82.56,82.57,82.56,82.56,8980.0,73.4126,73.4215,73.4126,73.4126,8980.0
2021-08-25 12:40:00,82.57,82.57,82.56,82.57,14686.0,73.4215,73.4215,73.4126,73.4215,14686.0
2021-08-25 12:45:00,82.56,82.57,82.56,82.56,39306.0,73.4126,73.4215,73.4126,73.4126,39306.0
2021-08-25 12:50:00,82.56,82.57,82.56,82.56,7708.0,73.4126,73.4215,73.4126,73.4126,7708.0
2021-08-25 12:55:00,82.56,82.57,82.56,82.56,12067.0,73.4126,73.4215,73.4126,73.4126,12067.0
2021-08-25 13:00:00,82.57,82.57,82.56,82.56,12427.0,73.4215,73.4215,73.4126,73.4126,12427.0
2021-08-25 13:05:00,82.56,82.57,82.56,82.56,21964.0,73.4126,73.4215,73.4126,73.4126,21964.0
2021-08-25 13:10:00,82.56,82.57,82.56,82.56,9977.0,73.4126,73.4215,73.4126,73.4126,9977.0
2021-08-25 13:15:00,82.56,82.57,82.56,82.56,11675.0,73.4126,73.4215,73.4126,73.4126,11675.0
2021-08-25 13:20:00,82.56,82.57,82.55,82.56,19832.0,73.4126,73.4215,73.4037,73.4126,19832.0
2021-08-25 13:25:00,82.55,82.56,82.55,82.56,14306.0,73.4037,73.4126,73.4037,73.4126,14306.0
2021-08-25 13:30:00,82.55,82.56,82.55,82.55,19520.0,73.4037,73.4126,73.4037,73.4037,19520.0
2021-08-25 13:35:00,82.56,82.56,82.55,82.55,12389.0,73.4126,73.4126,73.4037,73.4037,12389.0
2021-08-25 13:40:00,82.55,82.56,82.55,82.55,8325.0,73.4037,73.4126,73.4037,73.4037,8325.0
2021-08-25 13:45:00,82.55,82.56,82.55,82.56,19067.0,73.4037,73.4126,73.4037,73.4126,19067.0
2021-08-25 13:50:00,82.56,82.56,82.55,82.56,19508.0,73.4126,73.4126,73.4037,73.4126,19508.0
2021-08-25 13:55:00,82.56,82.56,82.55,82.56,12945.0,73.4126,73.4126,73.4037,73.4126,12945.0
2021-08-25 14:00:00,82.56,82.56,82.55,82.56,28367.0,73.4126,73.4126,73.4037,73.4126,28367.0
2021-08-25 14:05:00,82.56,82.56,82.55,82.56,21516.0,73.4126,73.4126,73.4037,73.4126,21516.0
2021-08-25 14:10:00,82.56,82.56,82.55,82.56,44834.0,73.4126,73.4126,73.4037,73.4126,44834.0
2021-08-25 14:15:00,82.56,82.57,82.55,82.56,34538.0,73.4126,73.4215,73.4037,73.4126,34538.0
2021-08-25 14:20:00,82.57,82.57,82.56,82.57,15991.0,73.4215,73.4215,73.4126,73.4215,15991.0
2021-08-25 14:25:00,82.57,82.57,82.56,82.56,18416.0,73.4215,73.4215,73.4126,73.4126,18416.0
2021-08-25 14:30:00,82.56,82.57,82.56,82.56,15920.0,73.4126,73.4215,73.4126,73.4126,15920.0
2021-08-25 14:35:00,82.56,82.57,82.56,82.56,22846.0,73.4126,73.4215,73.4126,73.4126,22846.0
2021-08-25 14:40:00,82.56,82.57,82.56,82.56,13998.0,73.4126,73.4215,73.4126,73.4126,13998.0
2021-08-25 14:45:00,82.56,82.57,82.56,82.56,15170.0,73.4126,73.4215,73.4126,73.4126,15170.0
2021-08-25 14:50:00,82.56,82.57,82.56,82.56,22703.0,73.4126,73.4215,73.4126,73.4126,22703.0
2021-08-25 14:55:00,82.56,82.57,82.56,82.56,92413.0,73.4126,73.4215,73.4126,73.4126,92413.0
2021-08-25 15:00:00,82.56,82.57,82.56,82.56,16043.0,73.4126,73.4215,73.4126,73.4126,16043.0
2021-08-25 15:05:00,82.56,82.57,82.56,82.56,16660.0,73.4126,73.4215,73.4126,73.4126,16660.0
2021-08-25 15:10:00,82.56,82.57,82.56,82.56,488427.0,73.4126,73.4215,73.4126,73.4126,488427.0
2021-08-25 15:15:00,82.56,82.57,82.56,82.56,48259.0,73.4126,73.4215,73.4126,73.4126,48259.0
2021-08-25 15:20:00,82.56,82.57,82.56,82.56,27860.0,73.4126,73.4215,73.4126,73.4126,27860.0
2021-08-25 15:25:00,82.56,82.57,82.56,82.56,144233.0,73.4126,73.4215,73.4126,73.4126,144233.0
2021-08-25 15:30:00,82.56,82.57,82.56,82.56,92594.0,73.4126,73.4215,73.4126,73.4126,92594.0
2021-08-25 15:35:00,82.56,82.57,82.56,82.56,35826.0,73.4126,73.4215,73.4126,73.4126,35826.0
2021-08-25 15:40:00,82.56,82.57,82.56,82.56,30943.0,73.4126,73.4215,73.4126,73.4126,30943.0
2021-08-25 15:45:00,82.57,82.57,82.56,82.56,81440.0,73.4215,73.4215,73.4126,73.4126,81440.0
2021-08-25 15:50:00,82.56,82.57,82.56,82.56,119949.0,73.4126,73.4215,73.4126,73.4126,119949.0
2021-08-25 15:55:00,82.56,82.57,82.56,82.56,92336.0,73.4126,73.4215,73.4126,73.4126,92336.0
2021-08-26 09:30:00,82.58,82.59,82.54,82.54,41063.0,73.4304,73.4393,73.3949,73.3949,41063.0
2021-08-26 09:35:00,82.53,82.54,82.53,82.54,8519.0,73.386,73.3949,73.386,73.3949,8519.0
2021-08-26 09:40:00,82.54,82.55,82.53,82.55,801260.0,73.3949,73.4037,73.386,73.4037,801260.0
2021-08-26 09:45:00,82.55,82.55,82.54,82.54,5804.0,73.4037,73.4037,73.3949,73.3949,5804.0
2021-08-26 09:50:00,82.55,82.55,82.53,82.54,25412.0,73.4037,73.4037,73.386,73.3949,25412.0
2021-08-26 09:55:00,82.54,82.54,82.53,82.54,219502.0,73.3949,73.3949,73.386,73.3949,219502.0
2021-08-26 10:00:00,82.53,82.54,82.53,82.54,250597.0,73.386,73.3949,73.386,73.3949,250597.0
2021-08-26 10:05:00,82.53,82.54,82.53,82.53,153277.0,73.386,73.3949,73.386,73.386,153277.0
2021-08-26 10:10:00,82.54,82.54,82.53,82.53,99880.0,73.3949,73.3949,73.386,73.386,99880.0
2021-08-26 10:15:00,82.54,82.54,82.53,82.54,18994.0,73.3949,73.3949,73.386,73.3949,18994.0
2021-08-26 10:20:00,82.53,82.54,82.52,82.52,36451.0,73.386,73.3949,73.3771,73.3771,36451.0
2021-08-26 10:25:00,82.53,82.53,82.52,82.52,220599.0,73.386,73.386,73.3771,73.3771,220599.0
2021-08-26 10:30:00,82.53,82.53,82.52,82.53,33868.0,73.386,73.386,73.3771,73.386,33868.0
2021-08-26 10:35:00,82.53,82.53,82.52,82.53,7189.0,73.386,73.386,73.3771,73.386,7189.0
2021-08-26 10:40:00,82.53,82.53,82.52,82.53,31767.0,73.386,73.386,73.3771,73.386,31767.0
2021-08-26 10:45:00,82.53,82.53,82.52,82.53,35851.0,73.386,73.386,73.3771,73.386,35851.0
2021-08-26 10:50:00,82.53,82.53,82.52,82.53,17888.0,73.386,73.386,73.3771,73.386,17888.0
2021-08-26 10:55:00,82.53,82.53,82.52,82.53,52512.0,73.386,73.386,73.3771,73.386,52512.0
2021-08-26 11:00:00,82.53,82.53,82.52,82.53,12979.0,73.386,73.386,73.3771,73.386,12979.0
2021-08-26 11:05:00,82.53,82.54,82.52,82.54,50791.0,73.386,73.3949,73.3771,73.3949,50791.0
2021-08-26 11:10:00,82.54,82.55,82.53,82.54,84311.0,73.3949,73.4037,73.386,73.3949,84311.0
2021-08-26 11:15:00,82.54,82.55,82.54,82.54,20054.0,73.3949,73.4037,73.3949,73.3949,20054.0
2021-08-26 11:20:00,82.54,82.55,82.54,82.54,20127.0,73.3949,73.4037,73.3949,73.3949,20127.0
2021-08-26 11:25:00,82.54,82.55,82.54,82.54,16243.0,73.3949,73.4037,73.3949,73.3949,16243.0
2021-08-26 11:30:00,82.54,82.55,82.54,82.55,19518.0,73.3949,73.4037,73.3949,73.4037,19518.0
2021-08-26 11:35:00,82.54,82.55,82.53,82.53,30435.0,73.3949,73.4037,73.386,73.386,30435.0
2021-08-26 11:40:00,82.53,82.54,82.53,82.53,25540.0,73.386,73.3949,73.386,73.386,25540.0
2021-08-26 11:45:00,82.53,82.54,82.53,82.54,13556.0,73.386,73.3949,73.386,73.3949,13556.0
2021-08-26 11:50:00,82.53,82.54,82.53,82.54,58271.0,73.386,73.3949,73.386,73.3949,58271.0
2021-08-26 11:55:00,82.54,82.54,82.53,82.53,24017.0,73.3949,73.3949,73.386,73.386,24017.0
2021-08-26 12:00:00,82.54,82.54,82.53,82.54,21919.0,73.3949,73.3949,73.386,73.3949,21919.0
2021-08-26 12:05:00,82.54,82.54,82.53,82.53,24050.0,73.3949,73.3949,73.386,73.386,24050.0
2021-08-26 12:10:00,82.54,82.54,82.52,82.53,25437.0,73.3949,73.3949,73.3771,73.386,25437.0
2021-08-26 12:15:00,82.53,82.53,82.52,82.52,10401.0,73.386,73.386,73.3771,73.3771,10401.0
2021-08-26 12:20:00,82.52,82.52,82.51,82.52,16539.0,73.3771,73.3771,73.3682,73.3771,16539.0
2021-08-26 12:25:00,82.51,82.52,82.51,82.52,7091.0,73.3682,73.3771,73.3682,73.3771,7091.0
2021-08-26 12:30:00,82.52,82.52,82.51,82.52,12466.0,73.3771,73.3771,73.3682,73.3771,12466.0
2021-08-26 12:35:00,82.52,82.52,82.51,82.52,15855.0,73.3771,73.3771,73.3682,73.3771,15855.0
2021-08-26 12:40:00,82.52,82.52,82.51,82.52,141186.0,73.3771,73.3771,73.3682,73.3771,141186.0
2021-08-26 12:45:00,82.52,82.52,82.51,82.52,132815.0,73.3771,73.3771,73.3682,73.3771,132815.0
2021-08-26 12:50:00,82.52,82.52,82.51,82.51,581077.0,73.3771,73.3771,73.3682,73.3682,581077.0
2021-08-26 12:55:00,82.52,82.52,82.51,82.52,6021.0,73.3771,73.3771,73.3682,73.3771,6021.0
2021-08-26 13:00:00,82.52,82.53,82.51,82.53,427156.0,73.3771,73.386,73.3682,73.386,427156.0
2021-08-26 13:05:00,82.53,82.55,82.52,82.55,135614.0,73.386,73.4037,73.3771,73.4037,135614.0
2021-08-26 13:10:00,82.55,82.55,82.54,82.55,36058.0,73.4037,73.4037,73.3949,73.4037,36058.0
2021-08-26 13:15:00,82.54,82.55,82.54,82.54,8318.0,73.3949,73.4037,73.3949,73.3949,8318.0
2021-08-26 13:20:00,82.55,82.55,82.54,82.54,21626.0,73.4037,73.4037,73.3949,73.3949,21626.0
2021-08-26 13:25:00,82.54,82.56,82.54,82.55,26839.0,73.3949,73.4126,73.3949,73.4037,26839.0
2021-08-26 13:30:00,82.55,82.56,82.55,82.55,10925.0,73.4037,73.4126,73.4037,73.4037,10925.0
2021-08-26 13:35:00,82.55,82.56,82.55,82.55,6235.0,73.4037,73.4126,73.4037,73.4037,6235.0
2021-08-26 13:40:00,82.56,82.56,82.55,82.56,18947.0,73.4126,73.4126,73.4037,73.4126,18947.0
2021-08-26 13:45:00,82.56,82.56,82.55,82.55,21137.0,73.4126,73.4126,73.4037,73.4037,21137.0
2021-08-26 13:50:00,82.55,82.56,82.55,82.55,14877.0,73.4037,73.4126,73.4037,73.4037,14877.0
2021-08-26 13:55:00,82.56,82.56,82.55,82.56,21057.0,73.4126,73.4126,73.4037,73.4126,21057.0
2021-08-26 14:00:00,82.55,82.56,82.55,82.55,16811.0,73.4037,73.4126,73.4037,73.4037,16811.0
2021-08-26 14:05:00,82.55,82.56,82.54,82.55,50540.0,73.4037,73.4126,73.3949,73.4037,50540.0
2021-08-26 14:10:00,82.55,82.55,82.54,82.55,14489.0,73.4037,73.4037,73.3949,73.4037,14489.0
2021-08-26 14:15:00,82.55,82.55,82.54,82.55,30903.0,73.4037,73.4037,73.3949,73.4037,30903.0
2021-08-26 14:20:00,82.55,82.55,82.54,82.54,14286.0,73.4037,73.4037,73.3949,73.3949,14286.0
2021-08-26 14:25:00,82.55,82.55,82.54,82.55,16149.0,73.4037,73.4037,73.3949,73.4037,16149.0
2021-08-26 14:30:00,82.55,82.55,82.54,82.55,9274.0,73.4037,73.4037,73.3949,73.4037,9274.0
2021-08-26 14:35:00,82.54,82.55,82.54,82.55,13290.0,73.3949,73.4037,73.3949,73.4037,13290.0
2021-08-26 14:40:00,82.55,82.55,82.54,82.55,18076.0,73.4037,73.4037,73.3949,73.4037,18076.0
2021-08-26 14:45:00,82.54,82.55,82.54,82.55,10421.0,73.3949,73.4037,73.3949,73.4037,10421.0
2021-08-26 14:50:00,82.55,82.55,82.54,82.54,15467.0,73.4037,73.4037,73.3949,73.3949,15467.0
2021-08-26 14:55:00,82.54,82.55,82.54,82.55,16616.0,73.3949,73.4037,73.3949,73.4037,16616.0
2021-08-26 15:00:00,82.54,82.55,82.54,82.55,19503.0,73.3949,73.4037,73.3949,73.4037,19503.0
2021-08-26 15:05:00,82.55,82.55,82.54,82.55,17206.0,73.4037,73.4037,73.3949,73.4037,17206.0
2021-08-26 15:10:00,82.55,82.55,82.54,82.55,21527.0,73.4037,73.4037,73.3949,73.4037,21527.0
2021-08-26 15:15:00,82.54,82.55,82.54,82.54,19861.0,73.3949,73.4037,73.3949,73.3949,19861.0
2021-08-26 15:20:00,82.55,82.55,82.54,82.55,22318.0,73.4037,73.4037,73.3949,73.4037,22318.0
2021-08-26 15:25:00,82.54,82.55,82.54,82.54,27246.0,73.3949,73.4037,73.3949,73.3949,27246.0
2021-08-26 15:30:00,82.54,82.55,82.54,82.54,36274.0,73.3949,73.4037,73.3949,73.3949,36274.0
2021-08-26 15:35:00,82.54,82.55,82.54,82.54,49131.0,73.3949,73.4037,73.3949,73.3949,49131.0
2021-08-26 15:40:00,82.55,82.55,82.54,82.55,35353.0,73.4037,73.4037,73.3949,73.4037,35353.0
2021-08-26 15:45:00,82.55,82.55,82.54,82.55,39536.0,73.4037,73.4037,73.3949,73.4037,39536.0
2021-08-26 15:50:00,82.54,82.55,82.54,82.55,37008.0,73.3949,73.4037,73.3949,73.4037,37008.0
2021-08-26 15:55:00,82.55,82.55,82.54,82.54,96849.0,73.4037,73.4037,73.3949,73.3949,96849.0
2021-08-27 09:30:00,82.53,82.54,82.52,82.52,90596.0,73.386,73.3949,73.3771,73.3771,90596.0
2021-08-27 09:35:00,82.52,82.53,82.51,82.51,13373.0,73.3771,73.386,73.3682,73.3682,13373.0
2021-08-27 09:40:00,82.52,82.52,82.51,82.51,39658.0,73.3771,73.3771,73.3682,73.3682,39658.0
2021-08-27 09:45:00,82.52,82.52,82.51,82.52,35327.0,73.3771,73.3771,73.3682,73.3771,35327.0
2021-08-27 09:50:00,82.51,82.54,82.51,82.53,27052.0,73.3682,73.3949,73.3682,73.386,27052.0
2021-08-27 09:55:00,82.54,82.54,82.53,82.53,57501.0,73.3949,73.3949,73.386,73.386,57501.0
2021-08-27 10:00:00,82.53,82.58,82.51,82.56,139561.0,73.386,73.4304,73.3682,73.4126,139561.0
2021-08-27 10:05:00,82.56,82.57,82.55,82.57,19690.0,73.4126,73.4215,73.4037,73.4215,19690.0
2021-08-27 10:10:00,82.57,82.58,82.56,82.58,27044.0,73.4215,73.4304,73.4126,73.4304,27044.0
2021-08-27 10:15:00,82.58,82.59,82.58,82.59,21406.0,73.4304,73.4393,73.4304,73.4393,21406.0
2021-08-27 10:20:00,82.58,82.59,82.56,82.57,11232.0,73.4304,73.4393,73.4126,73.4215,11232.0
2021-08-27 10:25:00,82.58,82.58,82.57,82.58,8856.0,73.4304,73.4304,73.4215,73.4304,8856.0
2021-08-27 10:30:00,82.58,82.58,82.57,82.58,11945.0,73.4304,73.4304,73.4215,73.4304,11945.0
2021-08-27 10:35:00,82.58,82.58,82.57,82.58,10259.0,73.4304,73.4304,73.4215,73.4304,10259.0
2021-08-27 10:40:00,82.58,82.59,82.57,82.59,63208.0,73.4304,73.4393,73.4215,73.4393,63208.0
2021-08-27 10:45:00,82.58,82.6,82.58,82.6,71149.0,73.4304,73.4482,73.4304,73.4482,71149.0
2021-08-27 10:50:00,82.59,82.61,82.59,82.61,48840.0,73.4393,73.4571,73.4393,73.4571,48840.0
2021-08-27 10:55:00,82.61,82.61,82.6,82.6,32693.0,73.4571,73.4571,73.4482,73.4482,32693.0
2021-08-27 11:00:00,82.6,82.61,82.59,82.6,21689.0,73.4482,73.4571,73.4393,73.4482,21689.0
2021-08-27 11:05:00,82.59,82.6,82.59,82.59,11502.0,73.4393,73.4482,73.4393,73.4393,11502.0
2021-08-27 11:10:00,82.59,82.61,82.59,82.61,5110.0,73.4393,73.4571,73.4393,73.4571,5110.0
2021-08-27 11:15:00,82.61,82.62,82.6,82.62,54102.0,73.4571,73.466,73.4482,73.466,54102.0
2021-08-27 11:20:00,82.62,82.62,82.61,82.62,26229.0,73.466,73.466,73.4571,73.466,26229.0
2021-08-27 11:25:00,82.61,82.62,82.61,82.62,7817.0,73.4571,73.466,73.4571,73.466,7817.0
2021-08-27 11:30:00,82.62,82.62,82.61,82.62,17241.0,73.466,73.466,73.4571,73.466,17241.0
2021-08-27 11:35:00,82.62,82.62,82.61,82.62,18473.0,73.466,73.466,73.4571,73.466,18473.0
2021-08-27 11:40:00,82.62,82.62,82.61,82.62,32485.0,73.466,73.466,73.4571,73.466,32485.0
2021-08-27 11:45:00,82.63,82.64,82.62,82.63,63606.0,73.4749,73.4838,73.466,73.4749,63606.0
2021-08-27 11:50:00,82.64,82.64,82.63,82.64,3817.0,73.4838,73.4838,73.4749,73.4838,3817.0
2021-08-27 11:55:00,82.64,82.64,82.63,82.63,10255.0,73.4838,73.4838,73.4749,73.4749,10255.0
2021-08-27 12:00:00,82.64,82.64,82.63,82.64,15022.0,73.4838,73.4838,73.4749,73.4838,15022.0
2021-08-27 12:05:00,82.64,82.64,82.63,82.64,11408.0,73.4838,73.4838,73.4749,73.4838,11408.0
2021-08-27 12:10:00,82.63,82.64,82.63,82.64,5362.0,73.4749,73.4838,73.4749,73.4838,5362.0
2021-08-27 12:15:00,82.64,82.64,82.63,82.63,11167.0,73.4838,73.4838,73.4749,73.4749,11167.0
2021-08-27 12:20:00,82.64,82.64,82.63,82.64,6223.0,73.4838,73.4838,73.4749,73.4838,6223.0
2021-08-27 12:25:00,82.64,82.64,82.63,82.64,7545.0,73.4838,73.4838,73.4749,73.4838,7545.0
2021-08-27 12:30:00,82.64,82.64,82.63,82.64,5010.0,73.4838,73.4838,73.4749,73.4838,5010.0
2021-08-27 12:35:00,82.64,82.64,82.63,82.64,8392.0,73.4838,73.4838,73.4749,73.4838,8392.0
2021-08-27 12:40:00,82.63,82.64,82.63,82.64,80124.0,73.4749,73.4838,73.4749,73.4838,80124.0
2021-08-27 12:45:00,82.64,82.64,82.63,82.64,7674.0,73.4838,73.4838,73.4749,73.4838,7674.0
2021-08-27 12:50:00,82.64,82.64,82.63,82.64,13931.0,73.4838,73.4838,73.4749,73.4838,13931.0
2021-08-27 12:55:00,82.64,82.64,82.63,82.64,8804.0,73.4838,73.4838,73.4749,73.4838,8804.0
2021-08-27 13:00:00,82.64,82.64,82.63,82.64,8932.0,73.4838,73.4838,73.4749,73.4838,8932.0
2021-08-27 13:05:00,82.64,82.64,82.63,82.64,7292.0,73.4838,73.4838,73.4749,73.4838,7292.0
2021-08-27 13:10:00,82.63,82.64,82.63,82.64,14458.0,73.4749,73.4838,73.4749,73.4838,14458.0
2021-08-27 13:15:00,82.64,82.64,82.63,82.64,14487.0,73.4838,73.4838,73.4749,73.4838,14487.0
2021-08-27 13:20:00,82.64,82.64,82.63,82.63,5243.0,73.4838,73.4838,73.4749,73.4749,5243.0
2021-08-27 13:25:00,82.64,82.64,82.63,82.64,13215.0,73.4838,73.4838,73.4749,73.4838,13215.0
2021-08-27 13:30:00,82.64,82.64,82.63,82.64,20239.0,73.4838,73.4838,73.4749,73.4838,20239.0
2021-08-27 13:35:00,82.64,82.64,82.63,82.64,7575.0,73.4838,73.4838,73.4749,73.4838,7575.0
2021-08-27 13:40:00,82.64,82.64,82.63,82.64,16088.0,73.4838,73.4838,73.4749,73.4838,16088.0
2021-08-27 13:45:00,82.64,82.64,82.63,82.64,12696.0,73.4838,73.4838,73.4749,73.4838,12696.0
2021-08-27 13:50:00,82.64,82.64,82.63,82.64,16325.0,73.4838,73.4838,73.4749,73.4838,16325.0
2021-08-27 13:55:00,82.64,82.64,82.63,82.64,39800.0,73.4838,73.4838,73.4749,73.4838,39800.0
2021-08-27 14:00:00,82.64,82.64,82.63,82.63,14289.0,73.4838,73.4838,73.4749,73.4749,14289.0
2021-08-27 14:05:00,82.64,82.64,82.63,82.64,9209.0,73.4838,73.4838,73.4749,73.4838,9209.0
2021-08-27 14:10:00,82.64,82.64,82.63,82.64,29225.0,73.4838,73.4838,73.4749,73.4838,29225.0
2021-08-27 14:15:00,82.64,82.64,82.63,82.64,6076.0,73.4838,73.4838,73.4749,73.4838,6076.0
2021-08-27 14:20:00,82.64,82.64,82.63,82.64,14762.0,73.4838,73.4838,73.4749,73.4838,14762.0
2021-08-27 14:25:00,82.64,82.64,82.63,82.64,28940.0,73.4838,73.4838,73.4749,73.4838,28940.0
2021-08-27 14:30:00,82.64,82.64,82.63,82.64,20915.0,73.4838,73.4838,73.4749,73.4838,20915.0
2021-08-27 14:35:00,82.64,82.65,82.63,82.65,27820.0,73.4838,73.4927,73.4749,73.4927,27820.0
2021-08-27 14:40:00,82.65,82.65,82.64,82.65,10494.0,73.4927,73.4927,73.4838,73.4927,10494.0
2021-08-27 14:45:00,82.65,82.65,82.64,82.65,13602.0,73.4927,73.4927,73.4838,73.4927,13602.0
2021-08-27 14:50:00,82.65,82.65,82.64,82.65,12031.0,73.4927,73.4927,73.4838,73.4927,12031.0
2021-08-27 14:55:00,82.65,82.65,82.64,82.65,5580.0,73.4927,73.4927,73.4838,73.4927,5580.0
2021-08-27 15:00:00,82.64,82.65,82.64,82.65,16632.0,73.4838,73.4927,73.4838,73.4927,16632.0
2021-08-27 15:05:00,82.65,82.65,82.64,82.65,9093.0,73.4927,73.4927,73.4838,73.4927,9093.0
2021-08-27 15:10:00,82.65,82.66,82.64,82.65,58490.0,73.4927,73.5016,73.4838,73.4927,58490.0
2021-08-27 15:15:00,82.65,82.66,82.65,82.66,3721.0,73.4927,73.5016,73.4927,73.5016,3721.0
2021-08-27 15:20:00,82.66,82.66,82.65,82.66,6731.0,73.5016,73.5016,73.4927,73.5016,6731.0
2021-08-27 15:25:00,82.66,82.66,82.65,82.66,8364.0,73.5016,73.5016,73.4927,73.5016,8364.0
2021-08-27 15:30:00,82.65,82.66,82.65,82.65,6138.0,73.4927,73.5016,73.4927,73.4927,6138.0
2021-08-27 15:35:00,82.66,82.66,82.64,82.64,316442.0,73.5016,73.5016,73.4838,73.4838,316442.0
2021-08-27 15:40:00,82.65,82.65,82.64,82.64,19664.0,73.4927,73.4927,73.4838,73.4838,19664.0
2021-08-27 15:45:00,82.64,82.65,82.64,82.65,45320.0,73.4838,73.4927,73.4838,73.4927,45320.0
2021-08-27 15:50:00,82.65,82.65,82.64,82.65,86726.0,73.4927,73.4927,73.4838,73.4927,86726.0
2021-08-27 15:55:00,82.65,82.65,82.64,82.65,231045.0,73.4927,73.4927,73.4838,73.4927,231045.0
2021-08-30 09:30:00,82.63,82.65,82.63,82.63,44281.0,73.4749,73.4927,73.4749,73.4749,44281.0
2021-08-30 09:35:00,82.63,82.64,82.63,82.64,17436.0,73.4749,73.4838,73.4749,73.4838,17436.0
2021-08-30 09:40:00,82.64,82.64,82.63,82.64,15885.0,73.4838,73.4838,73.4749,73.4838,15885.0
2021-08-30 09:45:00,82.64,82.65,82.63,82.65,361909.0,73.4838,73.4927,73.4749,73.4927,361909.0
2021-08-30 09:50:00,82.65,82.66,82.64,82.65,64946.0,73.4927,73.5016,73.4838,73.4927,64946.0
2021-08-30 09:55:00,82.65,82.66,82.65,82.65,123168.0,73.4927,73.5016,73.4927,73.4927,123168.0
2021-08-30 10:00:00,82.66,82.67,82.65,82.67,18069.0,73.5016,73.5104,73.4927,73.5104,18069.0
2021-08-30 10:05:00,82.67,82.67,82.66,82.67,49505.0,73.5104,73.5104,73.5016,73.5104,49505.0
2021-08-30 10:10:00,82.67,82.67,82.66,82.67,7330.0,73.5104,73.5104,73.5016,73.5104,7330.0
2021-08-30 10:15:00,82.66,82.67,82.66,82.67,99016.0,73.5016,73.5104,73.5016,73.5104,99016.0
2021-08-30 10:20:00,82.67,82.67,82.66,82.67,18476.0,73.5104,73.5104,73.5016,73.5104,18476.0
2021-08-30 10:25:00,82.66,82.67,82.66,82.66,12894.0,73.5016,73.5104,73.5016,73.5016,12894.0
2021-08-30 10:30:00,82.67,82.67,82.66,82.66,2503.0,73.5104,73.5104,73.5016,73.5016,2503.0
2021-08-30 10:35:00,82.67,82.67,82.66,82.67,5106.0,73.5104,73.5104,73.5016,73.5104,5106.0
2021-08-30 10:40:00,82.66,82.67,82.66,82.66,14379.0,73.5016,73.5104,73.5016,73.5016,14379.0
2021-08-30 10:45:00,82.66,82.67,82.66,82.66,24079.0,73.5016,73.5104,73.5016,73.5016,24079.0
2021-08-30 10:50:00,82.66,82.68,82.66,82.67,22342.0,73.5016,73.5193,73.5016,73.5104,22342.0
2021-08-30 10:55:00,82.67,82.68,82.67,82.67,22283.0,73.5104,73.5193,73.5104,73.5104,22283.0
2021-08-30 11:00:00,82.67,82.68,82.67,82.67,28434.0,73.5104,73.5193,73.5104,73.5104,28434.0
2021-08-30 11:05:00,82.68,82.68,82.67,82.67,15171.0,73.5193,73.5193,73.5104,73.5104,15171.0
2021-08-30 11:10:00,82.67,82.68,82.67,82.67,17696.0,73.5104,73.5193,73.5104,73.5104,17696.0
2021-08-30 11:15:00,82.67,82.68,82.67,82.67,30905.0,73.5104,73.5193,73.5104,73.5104,30905.0
2021-08-30 11:20:00,82.67,82.68,82.67,82.68,2289.0,73.5104,73.5193,73.5104,73.5193,2289.0
2021-08-30 11:25:00,82.67,82.68,82.67,82.68,8986.0,73.5104,73.5193,73.5104,73.5193,8986.0
2021-08-30 11:30:00,82.68,82.68,82.67,82.67,2340.0,73.5193,73.5193,73.5104,73.5104,2340.0
2021-08-30 11:35:00,82.68,82.68,82.67,82.68,12100.0,73.5193,73.5193,73.5104,73.5193,12100.0
2021-08-30 11:40:00,82.67,82.68,82.67,82.67,12870.0,73.5104,73.5193,73.5104,73.5104,12870.0
2021-08-30 11:45:00,82.68,82.68,82.67,82.68,9182.0,73.5193,73.5193,73.5104,73.5193,9182.0
2021-08-30 11:50:00,82.67,82.68,82.67,82.67,11773.0,73.5104,73.5193,73.5104,73.5104,11773.0
2021-08-30 11:55:00,82.68,82.68,82.67,82.68,5844.0,73.5193,73.5193,73.5104,73.5193,5844.0
2021-08-30 12:00:00,82.68,82.68,82.67,82.68,10379.0,73.5193,73.5193,73.5104,73.5193,10379.0
2021-08-30 12:05:00,82.68,82.68,82.67,82.67,5538.0,73.5193,73.5193,73.5104,73.5104,5538.0
2021-08-30 12:10:00,82.68,82.68,82.67,82.68,2921.0,73.5193,73.5193,73.5104,73.5193,2921.0
2021-08-30 12:15:00,82.67,82.68,82.67,82.68,6034.0,73.5104,73.5193,73.5104,73.5193,6034.0
2021-08-30 12:20:00,82.67,82.68,82.67,82.68,3150.0,73.5104,73.5193,73.5104,73.5193,3150.0
2021-08-30 12:25:00,82.67,82.68,82.67,82.68,43041.0,73.5104,73.5193,73.5104,73.5193,43041.0
2021-08-30 12:30:00,82.68,82.68,82.67,82.68,5209.0,73.5193,73.5193,73.5104,73.5193,5209.0
2021-08-30 12:35:00,82.67,82.68,82.67,82.67,22011.0,73.5104,73.5193,73.5104,73.5104,22011.0
2021-08-30 12:40:00,82.67,82.68,82.67,82.68,3093.0,73.5104,73.5193,73.5104,73.5193,3093.0
2021-08-30 12:45:00,82.68,82.68,82.67,82.67,7214.0,73.5193,73.5193,73.5104,73.5104,7214.0
2021-08-30 12:50:00,82.68,82.68,82.67,82.67,21411.0,73.5193,73.5193,73.5104,73.5104,21411.0
2021-08-30 12:55:00,82.67,82.68,82.67,82.68,14479.0,73.5104,73.5193,73.5104,73.5193,14479.0
2021-08-30 13:00:00,82.68,82.68,82.67,82.68,5044.0,73.5193,73.5193,73.5104,73.5193,5044.0
2021-08-30 13:05:00,82.68,82.68,82.67,82.67,17702.0,73.5193,73.5193,73.5104,73.5104,17702.0
2021-08-30 13:10:00,82.68,82.68,82.67,82.67,39079.0,73.5193,73.5193,73.5104,73.5104,39079.0
2021-08-30 13:15:00,82.67,82.69,82.67,82.69,35247.0,73.5104,73.5282,73.5104,73.5282,35247.0
2021-08-30 13:20:00,82.69,82.69,82.68,82.68,29346.0,73.5282,73.5282,73.5193,73.5193,29346.0
2021-08-30 13:25:00,82.69,82.69,82.68,82.68,6432.0,73.5282,73.5282,73.5193,73.5193,6432.0
2021-08-30 13:30:00,82.69,82.69,82.68,82.69,44138.0,73.5282,73.5282,73.5193,73.5282,44138.0
2021-08-30 13:35:00,82.69,82.69,82.68,82.69,31423.0,73.5282,73.5282,73.5193,73.5282,31423.0
2021-08-30 13:40:00,82.69,82.69,82.68,82.68,289537.0,73.5282,73.5282,73.5193,73.5193,289537.0
2021-08-30 13:45:00,82.68,82.69,82.68,82.69,12354.0,73.5193,73.5282,73.5193,73.5282,12354.0
2021-08-30 13:50:00,82.69,82.69,82.68,82.69,10099.0,73.5282,73.5282,73.5193,73.5282,10099.0
2021-08-30 13:55:00,82.69,82.69,82.68,82.69,51074.0,73.5282,73.5282,73.5193,73.5282,51074.0
2021-08-30 14:00:00,82.69,82.69,82.68,82.69,26761.0,73.5282,73.5282,73.5193,73.5282,26761.0
2021-08-30 14:05:00,82.69,82.69,82.68,82.69,38168.0,73.5282,73.5282,73.5193,73.5282,38168.0
2021-08-30 14:10:00,82.69,82.69,82.68,82.68,7880.0,73.5282,73.5282,73.5193,73.5193,7880.0
2021-08-30 14:15:00,82.69,82.69,82.68,82.69,20886.0,73.5282,73.5282,73.5193,73.5282,20886.0
2021-08-30 14:20:00,82.69,82.69,82.68,82.69,12416.0,73.5282,73.5282,73.5193,73.5282,12416.0
2021-08-30 14:25:00,82.68,82.69,82.68,82.69,15045.0,73.5193,73.5282,73.5193,73.5282,15045.0
2021-08-30 14:30:00,82.69,82.69,82.68,82.68,9773.0,73.5282,73.5282,73.5193,73.5193,9773.0
2021-08-30 14:35:00,82.68,82.69,82.68,82.69,55604.0,73.5193,73.5282,73.5193,73.5282,55604.0
2021-08-30 14:40:00,82.69,82.69,82.68,82.69,11922.0,73.5282,73.5282,73.5193,73.5282,11922.0
2021-08-30 14:45:00,82.69,82.69,82.68,82.69,46264.0,73.5282,73.5282,73.5193,73.5282,46264.0
2021-08-30 14:50:00,82.68,82.69,82.68,82.69,19959.0,73.5193,73.5282,73.5193,73.5282,19959.0
2021-08-30 14:55:00,82.69,82.69,82.68,82.69,12517.0,73.5282,73.5282,73.5193,73.5282,12517.0
2021-08-30 15:00:00,82.69,82.69,82.68,82.69,17240.0,73.5282,73.5282,73.5193,73.5282,17240.0
2021-08-30 15:05:00,82.69,82.69,82.68,82.69,56686.0,73.5282,73.5282,73.5193,73.5282,56686.0
2021-08-30 15:10:00,82.69,82.69,82.68,82.69,24316.0,73.5282,73.5282,73.5193,73.5282,24316.0
2021-08-30 15:15:00,82.69,82.69,82.68,82.69,42834.0,73.5282,73.5282,73.5193,73.5282,42834.0
2021-08-30 15:20:00,82.69,82.69,82.68,82.69,28952.0,73.5282,73.5282,73.5193,73.5282,28952.0
2021-08-30 15:25:00,82.69,82.69,82.68,82.69,13447.0,73.5282,73.5282,73.5193,73.5282,13447.0
2021-08-30 15:30:00,82.69,82.69,82.68,82.69,18500.0,73.5282,73.5282,73.5193,73.5282,18500.0
2021-08-30 15:35:00,82.69,82.7,82.68,82.7,46036.0,73.5282,73.5371,73.5193,73.5371,46036.0
2021-08-30 15:40:00,82.7,82.7,82.69,82.7,13803.0,73.5371,73.5371,73.5282,73.5371,13803.0
2021-08-30 15:45:00,82.69,82.7,82.69,82.7,26428.0,73.5282,73.5371,73.5282,73.5371,26428.0
2021-08-30 15:50:00,82.7,82.7,82.69,82.7,27708.0,73.5371,73.5371,73.5282,73.5371,27708.0
2021-08-30 15:55:00,82.69,82.7,82.69,82.69,151578.0,73.5282,73.5371,73.5282,73.5282,151578.0
2021-08-31 09:30:00,82.69,82.69,82.67,82.68,77760.0,73.5282,73.5282,73.5104,73.5193,77760.0
2021-08-31 09:35:00,82.68,82.7,82.68,82.69,14734.0,73.5193,73.5371,73.5193,73.5282,14734.0
2021-08-31 09:40:00,82.7,82.71,82.69,82.7,20221.0,73.5371,73.546,73.5282,73.5371,20221.0
2021-08-31 09:45:00,82.71,82.71,82.7,82.7,125622.0,73.546,73.546,73.5371,73.5371,125622.0
2021-08-31 09:50:00,82.7,82.72,82.7,82.72,15993.0,73.5371,73.5549,73.5371,73.5549,15993.0
2021-08-31 09:55:00,82.72,82.72,82.71,82.71,4764.0,73.5549,73.5549,73.546,73.546,4764.0
2021-08-31 10:00:00,82.72,82.72,82.71,82.72,12108.0,73.5549,73.5549,73.546,73.5549,12108.0
2021-08-31 10:05:00,82.72,82.72,82.71,82.72,3897.0,73.5549,73.5549,73.546,73.5549,3897.0
2021-08-31 10:10:00,82.72,82.72,82.71,82.71,29876.0,73.5549,73.5549,73.546,73.546,29876.0
2021-08-31 10:15:00,82.71,82.72,82.71,82.72,6183.0,73.546,73.5549,73.546,73.5549,6183.0
2021-08-31 10:20:00,82.72,82.72,82.71,82.72,9668.0,73.5549,73.5549,73.546,73.5549,9668.0
2021-08-31 10:25:00,82.72,82.72,82.71,82.71,7194.0,73.5549,73.5549,73.546,73.546,7194.0
2021-08-31 10:30:00,82.71,82.72,82.71,82.72,37448.0,73.546,73.5549,73.546,73.5549,37448.0
2021-08-31 10:35:00,82.72,82.72,82.71,82.72,14942.0,73.5549,73.5549,73.546,73.5549,14942.0
2021-08-31 10:40:00,82.72,82.72,82.71,82.71,22027.0,73.5549,73.5549,73.546,73.546,22027.0
2021-08-31 10:45:00,82.72,82.72,82.71,82.71,14848.0,73.5549,73.5549,73.546,73.546,14848.0
2021-08-31 10:50:00,82.72,82.72,82.69,82.7,34486.0,73.5549,73.5549,73.5282,73.5371,34486.0
2021-08-31 10:55:00,82.7,82.7,82.69,82.7,27932.0,73.5371,73.5371,73.5282,73.5371,27932.0
2021-08-31 11:00:00,82.7,82.7,82.69,82.7,22588.0,73.5371,73.5371,73.5282,73.5371,22588.0
2021-08-31 11:05:00,82.7,82.7,82.69,82.7,12526.0,73.5371,73.5371,73.5282,73.5371,12526.0
2021-08-31 11:10:00,82.7,82.7,82.69,82.7,76488.0,73.5371,73.5371,73.5282,73.5371,76488.0
2021-08-31 11:15:00,82.7,82.71,82.69,82.7,16547.0,73.5371,73.546,73.5282,73.5371,16547.0
2021-08-31 11:20:00,82.7,82.71,82.7,82.7,24873.0,73.5371,73.546,73.5371,73.5371,24873.0
2021-08-31 11:25:00,82.7,82.71,82.7,82.7,23410.0,73.5371,73.546,73.5371,73.5371,23410.0
2021-08-31 11:30:00,82.7,82.71,82.7,82.7,15433.0,73.5371,73.546,73.5371,73.5371,15433.0
2021-08-31 11:35:00,82.7,82.71,82.7,82.7,9725.0,73.5371,73.546,73.5371,73.5371,9725.0
2021-08-31 11:40:00,82.7,82.71,82.7,82.7,12541.0,73.5371,73.546,73.5371,73.5371,12541.0
2021-08-31 11:45:00,82.7,82.71,82.7,82.71,9333.0,73.5371,73.546,73.5371,73.546,9333.0
2021-08-31 11:50:00,82.7,82.72,82.7,82.71,12017.0,73.5371,73.5549,73.5371,73.546,12017.0
2021-08-31 11:55:00,82.71,82.72,82.71,82.72,9295.0,73.546,73.5549,73.546,73.5549,9295.0
2021-08-31 12:00:00,82.72,82.72,82.71,82.71,16184.0,73.5549,73.5549,73.546,73.546,16184.0
2021-08-31 12:05:00,82.71,82.72,82.71,82.71,13389.0,73.546,73.5549,73.546,73.546,13389.0
2021-08-31 12:10:00,82.72,82.72,82.71,82.72,8786.0,73.5549,73.5549,73.546,73.5549,8786.0
2021-08-31 12:15:00,82.71,82.72,82.71,82.72,4870.0,73.546,73.5549,73.546,73.5549,4870.0
2021-08-31 12:20:00,82.72,82.72,82.71,82.72,9551.0,73.5549,73.5549,73.546,73.5549,9551.0
2021-08-31 12:25:00,82.72,82.72,82.71,82.72,12639.0,73.5549,73.5549,73.546,73.5549,12639.0
2021-08-31 12:30:00,82.71,82.72,82.71,82.72,10899.0,73.546,73.5549,73.546,73.5549,10899.0
2021-08-31 12:35:00,82.72,82.72,82.71,82.71,15450.0,73.5549,73.5549,73.546,73.546,15450.0
2021-08-31 12:40:00,82.72,82.72,82.71,82.72,8228.0,73.5549,73.5549,73.546,73.5549,8228.0
2021-08-31 12:45:00,82.71,82.72,82.71,82.72,7058.0,73.546,73.5549,73.546,73.5549,7058.0
2021-08-31 12:50:00,82.71,82.72,82.71,82.72,18858.0,73.546,73.5549,73.546,73.5549,18858.0
2021-08-31 12:55:00,82.71,82.72,82.71,82.72,13918.0,73.546,73.5549,73.546,73.5549,13918.0
2021-08-31 13:00:00,82.72,82.72,82.71,82.72,9727.0,73.5549,73.5549,73.546,73.5549,9727.0
2021-08-31 13:05:00,82.72,82.72,82.71,82.72,15640.0,73.5549,73.5549,73.546,73.5549,15640.0
2021-08-31 13:10:00,82.71,82.72,82.71,82.72,22589.0,73.546,73.5549,73.546,73.5549,22589.0
2021-08-31 13:15:00,82.72,82.72,82.71,82.72,24423.0,73.5549,73.5549,73.546,73.5549,24423.0
2021-08-31 13:20:00,82.72,82.72,82.71,82.71,7284.0,73.5549,73.5549,73.546,73.546,7284.0
2021-08-31 13:25:00,82.72,82.72,82.71,82.72,16434.0,73.5549,73.5549,73.546,73.5549,16434.0
2021-08-31 13:30:00,82.72,82.72,82.71,82.72,10599.0,73.5549,73.5549,73.546,73.5549,10599.0
2021-08-31 13:35:00,82.71,82.72,82.71,82.72,7294.0,73.546,73.5549,73.546,73.5549,7294.0
2021-08-31 13:40:00,82.71,82.72,82.71,82.72,63869.0,73.546,73.5549,73.546,73.5549,63869.0
2021-08-31 13:45:00,82.71,82.72,82.71,82.72,16367.0,73.546,73.5549,73.546,73.5549,16367.0
2021-08-31 13:50:00,82.71,82.72,82.71,82.71,12903.0,73.546,73.5549,73.546,73.546,12903.0
2021-08-31 13:55:00,82.71,82.72,82.71,82.72,8698.0,73.546,73.5549,73.546,73.5549,8698.0
2021-08-31 14:00:00,82.71,82.72,82.71,82.72,22810.0,73.546,73.5549,73.546,73.5549,22810.0
2021-08-31 14:05:00,82.72,82.72,82.71,82.71,16727.0,73.5549,73.5549,73.546,73.546,16727.0
2021-08-31 14:10:00,82.71,82.72,82.71,82.71,9063.0,73.546,73.5549,73.546,73.546,9063.0
2021-08-31 14:15:00,82.72,82.75,82.71,82.72,394450.0,73.5549,73.5816,73.546,73.5549,394450.0
2021-08-31 14:20:00,82.72,82.72,82.71,82.72,61695.0,73.5549,73.5549,73.546,73.5549,61695.0
2021-08-31 14:25:00,82.72,82.72,82.71,82.72,20821.0,73.5549,73.5549,73.546,73.5549,20821.0
2021-08-31 14:30:00,82.72,82.72,82.71,82.72,20066.0,73.5549,73.5549,73.546,73.5549,20066.0
2021-08-31 14:35:00,82.72,82.72,82.71,82.72,83268.0,73.5549,73.5549,73.546,73.5549,83268.0
2021-08-31 14:40:00,82.72,82.73,82.72,82.73,28443.0,73.5549,73.5638,73.5549,73.5638,28443.0
2021-08-31 14:45:00,82.73,82.73,82.72,82.73,17642.0,73.5638,73.5638,73.5549,73.5638,17642.0
2021-08-31 14:50:00,82.73,82.73,82.72,82.73,23471.0,73.5638,73.5638,73.5549,73.5638,23471.0
2021-08-31 14:55:00,82.73,82.73,82.72,82.73,85862.0,73.5638,73.5638,73.5549,73.5638,85862.0
2021-08-31 15:00:00,82.73,82.73,82.72,82.73,23203.0,73.5638,73.5638,73.5549,73.5638,23203.0
2021-08-31 15:05:00,82.73,82.73,82.72,82.72,44136.0,73.5638,73.5638,73.5549,73.5549,44136.0
2021-08-31 15:10:00,82.72,82.73,82.72,82.72,24303.0,73.5549,73.5638,73.5549,73.5549,24303.0
2021-08-31 15:15:00,82.73,82.73,82.72,82.72,27940.0,73.5638,73.5638,73.5549,73.5549,27940.0
2021-08-31 15:20:00,82.72,82.73,82.71,82.72,41030.0,73.5549,73.5638,73.546,73.5549,41030.0
2021-08-31 15:25:00,82.71,82.72,82.71,82.71,32320.0,73.546,73.5549,73.546,73.546,32320.0
2021-08-31 15:30:00,82.72,82.72,82.71,82.71,25098.0,73.5549,73.5549,73.546,73.546,25098.0
2021-08-31 15:35:00,82.71,82.72,82.71,82.71,34417.0,73.546,73.5549,73.546,73.546,34417.0
2021-08-31 15:40:00,82.71,82.72,82.7,82.7,42571.0,73.546,73.5549,73.5371,73.5371,42571.0
2021-08-31 15:45:00,82.7,82.71,82.7,82.7,32211.0,73.5371,73.546,73.5371,73.5371,32211.0
2021-08-31 15:50:00,82.7,82.71,82.7,82.7,57507.0,73.5371,73.546,73.5371,73.5371,57507.0
2021-08-31 15:55:00,82.7,82.72,82.7,82.7,168144.0,73.5371,73.5549,73.5371,73.5371,168144.0
2021-09-01 09:30:00,82.63,82.91,82.6,82.62,61613.0,73.569,73.8183,73.5423,73.5601,61613.0
2021-09-01 09:35:00,82.62,82.62,82.61,82.62,26599.0,73.5601,73.5601,73.5512,73.5601,26599.0
2021-09-01 09:40:00,82.62,82.62,82.61,82.62,9460.0,73.5601,73.5601,73.5512,73.5601,9460.0
2021-09-01 09:45:00,82.62,82.62,82.6,82.61,8343.0,73.5601,73.5601,73.5423,73.5512,8343.0
2021-09-01 09:50:00,82.61,82.61,82.6,82.61,14069.0,73.5512,73.5512,73.5423,73.5512,14069.0
2021-09-01 09:55:00,82.6,82.61,82.6,82.61,11712.0,73.5423,73.5512,73.5423,73.5512,11712.0
2021-09-01 10:00:00,82.6,82.61,82.58,82.61,30418.0,73.5423,73.5512,73.5245,73.5512,30418.0
2021-09-01 10:05:00,82.61,82.61,82.59,82.59,7083.0,73.5512,73.5512,73.5334,73.5334,7083.0
2021-09-01 10:10:00,82.59,82.6,82.59,82.6,14308.0,73.5334,73.5423,73.5334,73.5423,14308.0
2021-09-01 10:15:00,82.6,82.6,82.59,82.59,17365.0,73.5423,73.5423,73.5334,73.5334,17365.0
2021-09-01 10:20:00,82.6,82.6,82.59,82.59,17499.0,73.5423,73.5423,73.5334,73.5334,17499.0
2021-09-01 10:25:00,82.59,82.61,82.59,82.59,118370.0,73.5334,73.5512,73.5334,73.5334,118370.0
2021-09-01 10:30:00,82.59,82.6,82.59,82.59,10767.0,73.5334,73.5423,73.5334,73.5334,10767.0
2021-09-01 10:35:00,82.6,82.6,82.59,82.59,23849.0,73.5423,73.5423,73.5334,73.5334,23849.0
2021-09-01 10:40:00,82.59,82.6,82.59,82.59,20483.0,73.5334,73.5423,73.5334,73.5334,20483.0
2021-09-01 10:45:00,82.59,82.6,82.59,82.59,32415.0,73.5334,73.5423,73.5334,73.5334,32415.0
2021-09-01 10:50:00,82.59,82.59,82.56,82.56,114123.0,73.5334,73.5334,73.5067,73.5067,114123.0
2021-09-01 10:55:00,82.56,82.57,82.56,82.56,15256.0,73.5067,73.5156,73.5067,73.5067,15256.0
2021-09-01 11:00:00,82.56,82.57,82.56,82.56,24354.0,73.5067,73.5156,73.5067,73.5067,24354.0
2021-09-01 11:05:00,82.56,82.57,82.56,82.56,22404.0,73.5067,73.5156,73.5067,73.5067,22404.0
2021-09-01 11:10:00,82.56,82.57,82.56,82.57,26852.0,73.5067,73.5156,73.5067,73.5156,26852.0
2021-09-01 11:15:00,82.56,82.57,82.56,82.56,13414.0,73.5067,73.5156,73.5067,73.5067,13414.0
2021-09-01 11:20:00,82.56,82.57,82.56,82.57,17609.0,73.5067,73.5156,73.5067,73.5156,17609.0
2021-09-01 11:25:00,82.57,82.57,82.56,82.56,9428.0,73.5156,73.5156,73.5067,73.5067,9428.0
2021-09-01 11:30:00,82.56,82.57,82.56,82.56,7316.0,73.5067,73.5156,73.5067,73.5067,7316.0
2021-09-01 11:35:00,82.57,82.57,82.56,82.57,18957.0,73.5156,73.5156,73.5067,73.5156,18957.0
2021-09-01 11:40:00,82.57,82.57,82.56,82.57,8475.0,73.5156,73.5156,73.5067,73.5156,8475.0
2021-09-01 11:45:00,82.56,82.57,82.56,82.57,14296.0,73.5067,73.5156,73.5067,73.5156,14296.0
2021-09-01 11:50:00,82.56,82.57,82.56,82.57,17656.0,73.5067,73.5156,73.5067,73.5156,17656.0
2021-09-01 11:55:00,82.57,82.57,82.56,82.56,16626.0,73.5156,73.5156,73.5067,73.5067,16626.0
2021-09-01 12:00:00,82.57,82.57,82.56,82.56,22825.0,73.5156,73.5156,73.5067,73.5067,22825.0
2021-09-01 12:05:00,82.56,82.58,82.56,82.58,42956.0,73.5067,73.5245,73.5067,73.5245,42956.0
2021-09-01 12:10:00,82.58,82.59,82.57,82.59,31162.0,73.5245,73.5334,73.5156,73.5334,31162.0
2021-09-01 12:15:00,82.59,82.59,82.58,82.58,14782.0,73.5334,73.5334,73.5245,73.5245,14782.0
2021-09-01 12:20:00,82.58,82.59,82.58,82.59,19291.0,73.5245,73.5334,73.5245,73.5334,19291.0
2021-09-01 12:25:00,82.58,82.59,82.58,82.58,17800.0,73.5245,73.5334,73.5245,73.5245,17800.0
2021-09-01 12:30:00,82.58,82.59,82.57,82.57,34286.0,73.5245,73.5334,73.5156,73.5156,34286.0
2021-09-01 12:35:00,82.57,82.58,82.57,82.57,18013.0,73.5156,73.5245,73.5156,73.5156,18013.0
2021-09-01 12:40:00,82.57,82.58,82.57,82.57,7763.0,73.5156,73.5245,73.5156,73.5156,7763.0
2021-09-01 12:45:00,82.57,82.58,82.57,82.57,12042.0,73.5156,73.5245,73.5156,73.5156,12042.0
2021-09-01 12:50:00,82.57,82.58,82.57,82.58,18948.0,73.5156,73.5245,73.5156,73.5245,18948.0
2021-09-01 12:55:00,82.58,82.58,82.57,82.57,15260.0,73.5245,73.5245,73.5156,73.5156,15260.0
2021-09-01 13:00:00,82.57,82.58,82.57,82.57,74365.0,73.5156,73.5245,73.5156,73.5156,74365.0
2021-09-01 13:05:00,82.58,82.58,82.57,82.58,14611.0,73.5245,73.5245,73.5156,73.5245,14611.0
2021-09-01 13:10:00,82.57,82.58,82.57,82.57,17592.0,73.5156,73.5245,73.5156,73.5156,17592.0
2021-09-01 13:15:00,82.57,82.58,82.57,82.58,29210.0,73.5156,73.5245,73.5156,73.5245,29210.0
2021-09-01 13:20:00,82.57,82.58,82.57,82.58,20649.0,73.5156,73.5245,73.5156,73.5245,20649.0
2021-09-01 13:25:00,82.58,82.59,82.57,82.59,27644.0,73.5245,73.5334,73.5156,73.5334,27644.0
2021-09-01 13:30:00,82.59,82.59,82.58,82.59,9843.0,73.5334,73.5334,73.5245,73.5334,9843.0
2021-09-01 13:35:00,82.59,82.59,82.58,82.59,29726.0,73.5334,73.5334,73.5245,73.5334,29726.0
2021-09-01 13:40:00,82.59,82.59,82.58,82.59,14894.0,73.5334,73.5334,73.5245,73.5334,14894.0
2021-09-01 13:45:00,82.59,82.59,82.58,82.59,13035.0,73.5334,73.5334,73.5245,73.5334,13035.0
2021-09-01 13:50:00,82.59,82.59,82.58,82.59,22510.0,73.5334,73.5334,73.5245,73.5334,22510.0
2021-09-01 13:55:00,82.59,82.6,82.58,82.59,72636.0,73.5334,73.5423,73.5245,73.5334,72636.0
2021-09-01 14:00:00,82.59,82.6,82.59,82.6,13222.0,73.5334,73.5423,73.5334,73.5423,13222.0
2021-09-01 14:05:00,82.59,82.6,82.59,82.59,103700.0,73.5334,73.5423,73.5334,73.5334,103700.0
2021-09-01 14:10:00,82.59,82.6,82.59,82.59,111260.0,73.5334,73.5423,73.5334,73.5334,111260.0
2021-09-01 14:15:00,82.59,82.6,82.59,82.59,13389.0,73.5334,73.5423,73.5334,73.5334,13389.0
2021-09-01 14:20:00,82.59,82.6,82.59,82.59,206217.0,73.5334,73.5423,73.5334,73.5334,206217.0
2021-09-01 14:25:00,82.59,82.6,82.59,82.59,10013.0,73.5334,73.5423,73.5334,73.5334,10013.0
2021-09-01 14:30:00,82.59,82.6,82.59,82.6,94891.0,73.5334,73.5423,73.5334,73.5423,94891.0
2021-09-01 14:35:00,82.59,82.6,82.59,82.59,51145.0,73.5334,73.5423,73.5334,73.5334,51145.0
2021-09-01 14:40:00,82.59,82.6,82.59,82.59,27513.0,73.5334,73.5423,73.5334,73.5334,27513.0
2021-09-01 14:45:00,82.59,82.6,82.59,82.59,14856.0,73.5334,73.5423,73.5334,73.5334,14856.0
2021-09-01 14:50:00,82.59,82.6,82.59,82.59,55339.0,73.5334,73.5423,73.5334,73.5334,55339.0
2021-09-01 14:55:00,82.59,82.6,82.59,82.59,13037.0,73.5334,73.5423,73.5334,73.5334,13037.0
2021-09-01 15:00:00,82.59,82.6,82.59,82.59,73052.0,73.5334,73.5423,73.5334,73.5334,73052.0
2021-09-01 15:05:00,82.59,82.6,82.59,82.6,87018.0,73.5334,73.5423,73.5334,73.5423,87018.0
2021-09-01 15:10:00,82.59,82.6,82.59,82.59,28487.0,73.5334,73.5423,73.5334,73.5334,28487.0
2021-09-01 15:15:00,82.59,82.6,82.59,82.59,33518.0,73.5334,73.5423,73.5334,73.5334,33518.0
2021-09-01 15:20:00,82.59,82.6,82.59,82.59,67533.0,73.5334,73.5423,73.5334,73.5334,67533.0
2021-09-01 15:25:00,82.59,82.6,82.59,82.59,29517.0,73.5334,73.5423,73.5334,73.5334,29517.0
2021-09-01 15:30:00,82.59,82.6,82.59,82.59,43094.0,73.5334,73.5423,73.5334,73.5334,43094.0
2021-09-01 15:35:00,82.6,82.6,82.59,82.59,32079.0,73.5423,73.5423,73.5334,73.5334,32079.0
2021-09-01 15:40:00,82.59,82.6,82.59,82.59,166922.0,73.5334,73.5423,73.5334,73.5334,166922.0
2021-09-01 15:45:00,82.59,82.6,82.59,82.59,36469.0,73.5334,73.5423,73.5334,73.5334,36469.0
2021-09-01 15:50:00,82.59,82.6,82.59,82.59,56544.0,73.5334,73.5423,73.5334,73.5334,56544.0
2021-09-01 15:55:00,82.59,82.61,82.59,82.61,140273.0,73.5334,73.5512,73.5334,73.5512,140273.0
2021-09-02 09:30:00,82.62,82.63,82.62,82.63,32701.0,73.5601,73.569,73.5601,73.569,32701.0
2021-09-02 09:35:00,82.63,82.63,82.62,82.63,25322.0,73.569,73.569,73.5601,73.569,25322.0
2021-09-02 09:40:00,82.62,82.63,82.62,82.63,3376.0,73.5601,73.569,73.5601,73.569,3376.0
2021-09-02 09:45:00,82.63,82.63,82.62,82.63,9719.0,73.569,73.569,73.5601,73.569,9719.0
2021-09-02 09:50:00,82.63,82.63,82.62,82.63,14241.0,73.569,73.569,73.5601,73.569,14241.0
2021-09-02 09:55:00,82.63,82.63,82.62,82.63,12544.0,73.569,73.569,73.5601,73.569,12544.0
2021-09-02 10:00:00,82.63,82.63,82.62,82.63,13108.0,73.569,73.569,73.5601,73.569,13108.0
2021-09-02 10:05:00,82.62,82.63,82.62,82.62,6958.0,73.5601,73.569,73.5601,73.5601,6958.0
2021-09-02 10:10:00,82.63,82.63,82.62,82.63,18583.0,73.569,73.569,73.5601,73.569,18583.0
2021-09-02 10:15:00,82.63,82.63,82.62,82.63,8622.0,73.569,73.569,73.5601,73.569,8622.0
2021-09-02 10:20:00,82.62,82.63,82.62,82.63,7711.0,73.5601,73.569,73.5601,73.569,7711.0
2021-09-02 10:25:00,82.63,82.63,82.62,82.62,7077.0,73.569,73.569,73.5601,73.5601,7077.0
2021-09-02 10:30:00,82.62,82.63,82.62,82.63,11189.0,73.5601,73.569,73.5601,73.569,11189.0
2021-09-02 10:35:00,82.63,82.63,82.62,82.62,99290.0,73.569,73.569,73.5601,73.5601,99290.0
2021-09-02 10:40:00,82.62,82.62,82.61,82.61,8792.0,73.5601,73.5601,73.5512,73.5512,8792.0
2021-09-02 10:45:00,82.62,82.62,82.61,82.62,8126.0,73.5601,73.5601,73.5512,73.5601,8126.0
2021-09-02 10:50:00,82.62,82.62,82.61,82.62,15816.0,73.5601,73.5601,73.5512,73.5601,15816.0
2021-09-02 10:55:00,82.62,82.62,82.61,82.61,36975.0,73.5601,73.5601,73.5512,73.5512,36975.0
2021-09-02 11:00:00,82.61,82.62,82.61,82.62,13608.0,73.5512,73.5601,73.5512,73.5601,13608.0
2021-09-02 11:05:00,82.61,82.62,82.61,82.62,24743.0,73.5512,73.5601,73.5512,73.5601,24743.0
2021-09-02 11:10:00,82.62,82.62,82.61,82.62,4819.0,73.5601,73.5601,73.5512,73.5601,4819.0
2021-09-02 11:15:00,82.61,82.62,82.61,82.62,9874.0,73.5512,73.5601,73.5512,73.5601,9874.0
2021-09-02 11:20:00,82.62,82.62,82.61,82.62,11627.0,73.5601,73.5601,73.5512,73.5601,11627.0
2021-09-02 11:25:00,82.62,82.62,82.61,82.62,11942.0,73.5601,73.5601,73.5512,73.5601,11942.0
2021-09-02 11:30:00,82.62,82.62,82.61,82.62,19735.0,73.5601,73.5601,73.5512,73.5601,19735.0
2021-09-02 11:35:00,82.62,82.62,82.61,82.62,529617.0,73.5601,73.5601,73.5512,73.5601,529617.0
2021-09-02 11:40:00,82.61,82.62,82.61,82.62,13182.0,73.5512,73.5601,73.5512,73.5601,13182.0
2021-09-02 11:45:00,82.62,82.62,82.61,82.62,22148.0,73.5601,73.5601,73.5512,73.5601,22148.0
2021-09-02 11:50:00,82.62,82.62,82.61,82.61,25631.0,73.5601,73.5601,73.5512,73.5512,25631.0
2021-09-02 11:55:00,82.62,82.62,82.61,82.62,136696.0,73.5601,73.5601,73.5512,73.5601,136696.0
2021-09-02 12:00:00,82.61,82.62,82.61,82.62,31915.0,73.5512,73.5601,73.5512,73.5601,31915.0
2021-09-02 12:05:00,82.62,82.62,82.61,82.62,18421.0,73.5601,73.5601,73.5512,73.5601,18421.0
2021-09-02 12:10:00,82.62,82.62,82.61,82.62,13498.0,73.5601,73.5601,73.5512,73.5601,13498.0
2021-09-02 12:15:00,82.61,82.62,82.61,82.62,21453.0,73.5512,73.5601,73.5512,73.5601,21453.0
2021-09-02 12:20:00,82.62,82.62,82.61,82.61,18400.0,73.5601,73.5601,73.5512,73.5512,18400.0
2021-09-02 12:25:00,82.62,82.63,82.61,82.62,32258.0,73.5601,73.569,73.5512,73.5601,32258.0
2021-09-02 12:30:00,82.63,82.63,82.62,82.62,14208.0,73.569,73.569,73.5601,73.5601,14208.0
2021-09-02 12:35:00,82.63,82.63,82.62,82.63,11570.0,73.569,73.569,73.5601,73.569,11570.0
2021-09-02 12:40:00,82.62,82.63,82.62,82.62,9505.0,73.5601,73.569,73.5601,73.5601,9505.0
2021-09-02 12:45:00,82.62,82.63,82.62,82.62,15400.0,73.5601,73.569,73.5601,73.5601,15400.0
2021-09-02 12:50:00,82.62,82.63,82.62,82.63,13621.0,73.5601,73.569,73.5601,73.569,13621.0
2021-09-02 12:55:00,82.63,82.63,82.62,82.62,15632.0,73.569,73.569,73.5601,73.5601,15632.0
2021-09-02 13:00:00,82.62,82.63,82.62,82.62,41326.0,73.5601,73.569,73.5601,73.5601,41326.0
2021-09-02 13:05:00,82.62,82.63,82.62,82.62,73217.0,73.5601,73.569,73.5601,73.5601,73217.0
2021-09-02 13:10:00,82.63,82.63,82.62,82.62,12740.0,73.569,73.569,73.5601,73.5601,12740.0
2021-09-02 13:15:00,82.63,82.63,82.62,82.63,11447.0,73.569,73.569,73.5601,73.569,11447.0
2021-09-02 13:20:00,82.62,82.63,82.62,82.63,10479.0,73.5601,73.569,73.5601,73.569,10479.0
2021-09-02 13:25:00,82.63,82.63,82.62,82.63,14338.0,73.569,73.569,73.5601,73.569,14338.0
2021-09-02 13:30:00,82.63,82.63,82.62,82.62,13842.0,73.569,73.569,73.5601,73.5601,13842.0
2021-09-02 13:35:00,82.62,82.63,82.62,82.62,11745.0,73.5601,73.569,73.5601,73.5601,11745.0
2021-09-02 13:40:00,82.63,82.63,82.62,82.62,27919.0,73.569,73.569,73.5601,73.5601,27919.0
2021-09-02 13:45:00,82.62,82.63,82.61,82.62,18833.0,73.5601,73.569,73.5512,73.5601,18833.0
2021-09-02 13:50:00,82.61,82.62,82.61,82.62,16966.0,73.5512,73.5601,73.5512,73.5601,16966.0
2021-09-02 13:55:00,82.61,82.62,82.61,82.62,15565.0,73.5512,73.5601,73.5512,73.5601,15565.0
2021-09-02 14:00:00,82.61,82.62,82.61,82.62,23015.0,73.5512,73.5601,73.5512,73.5601,23015.0
2021-09-02 14:05:00,82.61,82.62,82.61,82.61,27469.0,73.5512,73.5601,73.5512,73.5512,27469.0
2021-09-02 14:10:00,82.62,82.62,82.61,82.61,29528.0,73.5601,73.5601,73.5512,73.5512,29528.0
2021-09-02 14:15:00,82.61,82.62,82.61,82.62,26563.0,73.5512,73.5601,73.5512,73.5601,26563.0
2021-09-02 14:20:00,82.62,82.62,82.61,82.62,17761.0,73.5601,73.5601,73.5512,73.5601,17761.0
2021-09-02 14:25:00,82.62,82.62,82.61,82.61,26656.0,73.5601,73.5601,73.5512,73.5512,26656.0
2021-09-02 14:30:00,82.61,82.62,82.61,82.62,23621.0,73.5512,73.5601,73.5512,73.5601,23621.0
2021-09-02 14:35:00,82.62,82.62,82.61,82.62,29091.0,73.5601,73.5601,73.5512,73.5601,29091.0
2021-09-02 14:40:00,82.61,82.62,82.61,82.62,29054.0,73.5512,73.5601,73.5512,73.5601,29054.0
2021-09-02 14:45:00,82.62,82.62,82.61,82.62,16124.0,73.5601,73.5601,73.5512,73.5601,16124.0
2021-09-02 14:50:00,82.62,82.62,82.61,82.62,23222.0,73.5601,73.5601,73.5512,73.5601,23222.0
2021-09-02 14:55:00,82.62,82.62,82.61,82.62,25689.0,73.5601,73.5601,73.5512,73.5601,25689.0
2021-09-02 15:00:00,82.62,82.62,82.61,82.62,33183.0,73.5601,73.5601,73.5512,73.5601,33183.0
2021-09-02 15:05:00,82.62,82.62,82.61,82.62,39316.0,73.5601,73.5601,73.5512,73.5601,39316.0
2021-09-02 15:10:00,82.62,82.62,82.61,82.62,35193.0,73.5601,73.5601,73.5512,73.5601,35193.0
2021-09-02 15:15:00,82.62,82.62,82.61,82.61,94120.0,73.5601,73.5601,73.5512,73.5512,94120.0
2021-09-02 15:20:00,82.62,82.62,82.61,82.61,42997.0,73.5601,73.5601,73.5512,73.5512,42997.0
2021-09-02 15:25:00,82.62,82.62,82.61,82.61,150540.0,73.5601,73.5601,73.5512,73.5512,150540.0
2021-09-02 15:30:00,82.62,82.62,82.61,82.62,80496.0,73.5601,73.5601,73.5512,73.5601,80496.0
2021-09-02 15:35:00,82.62,82.62,82.61,82.61,100269.0,73.5601,73.5601,73.5512,73.5512,100269.0
2021-09-02 15:40:00,82.61,82.62,82.61,82.61,79301.0,73.5512,73.5601,73.5512,73.5512,79301.0
2021-09-02 15:45:00,82.61,82.62,82.61,82.61,125451.0,73.5512,73.5601,73.5512,73.5512,125451.0
2021-09-02 15:50:00,82.61,82.62,82.61,82.61,102185.0,73.5512,73.5601,73.5512,73.5512,102185.0
2021-09-02 15:55:00,82.61,82.63,82.61,82.63,190445.0,73.5512,73.569,73.5512,73.569,190445.0
2021-09-03 09:30:00,82.62,82.63,82.61,82.62,57721.0,73.5601,73.569,73.5512,73.5601,57721.0
2021-09-03 09:35:00,82.62,82.63,82.61,82.62,11115.0,73.5601,73.569,73.5512,73.5601,11115.0
2021-09-03 09:40:00,82.62,82.62,82.61,82.61,9918.0,73.5601,73.5601,73.5512,73.5512,9918.0
2021-09-03 09:45:00,82.62,82.63,82.61,82.63,12921.0,73.5601,73.569,73.5512,73.569,12921.0
2021-09-03 09:50:00,82.62,82.63,82.62,82.63,13661.0,73.5601,73.569,73.5601,73.569,13661.0
2021-09-03 09:55:00,82.63,82.63,82.62,82.63,17173.0,73.569,73.569,73.5601,73.569,17173.0
2021-09-03 10:00:00,82.63,82.63,82.61,82.62,36667.0,73.569,73.569,73.5512,73.5601,36667.0
2021-09-03 10:05:00,82.62,82.62,82.61,82.62,8105.0,73.5601,73.5601,73.5512,73.5601,8105.0
2021-09-03 10:10:00,82.62,82.62,82.61,82.62,27590.0,73.5601,73.5601,73.5512,73.5601,27590.0
2021-09-03 10:15:00,82.61,82.63,82.61,82.62,55450.0,73.5512,73.569,73.5512,73.5601,55450.0
2021-09-03 10:20:00,82.62,82.63,82.62,82.62,43431.0,73.5601,73.569,73.5601,73.5601,43431.0
2021-09-03 10:25:00,82.62,82.63,82.62,82.62,30581.0,73.5601,73.569,73.5601,73.5601,30581.0
2021-09-03 10:30:00,82.63,82.63,82.62,82.63,11155.0,73.569,73.569,73.5601,73.569,11155.0
2021-09-03 10:35:00,82.62,82.63,82.62,82.62,6859.0,73.5601,73.569,73.5601,73.5601,6859.0
2021-09-03 10:40:00,82.63,82.63,82.62,82.63,30772.0,73.569,73.569,73.5601,73.569,30772.0
2021-09-03 10:45:00,82.63,82.63,82.61,82.62,13282.0,73.569,73.569,73.5512,73.5601,13282.0
2021-09-03 10:50:00,82.62,82.62,82.61,82.62,7750.0,73.5601,73.5601,73.5512,73.5601,7750.0
2021-09-03 10:55:00,82.62,82.62,82.61,82.62,8417.0,73.5601,73.5601,73.5512,73.5601,8417.0
2021-09-03 11:00:00,82.62,82.62,82.61,82.62,7887.0,73.5601,73.5601,73.5512,73.5601,7887.0
2021-09-03 11:05:00,82.62,82.62,82.61,82.62,16370.0,73.5601,73.5601,73.5512,73.5601,16370.0
2021-09-03 11:10:00,82.62,82.62,82.61,82.62,10643.0,73.5601,73.5601,73.5512,73.5601,10643.0
2021-09-03 11:15:00,82.62,82.62,82.61,82.62,9554.0,73.5601,73.5601,73.5512,73.5601,9554.0
2021-09-03 11:20:00,82.62,82.62,82.61,82.62,8808.0,73.5601,73.5601,73.5512,73.5601,8808.0
2021-09-03 11:25:00,82.62,82.62,82.61,82.62,15263.0,73.5601,73.5601,73.5512,73.5601,15263.0
2021-09-03 11:30:00,82.62,82.62,82.61,82.62,13995.0,73.5601,73.5601,73.5512,73.5601,13995.0
2021-09-03 11:35:00,82.62,82.62,82.61,82.61,9507.0,73.5601,73.5601,73.5512,73.5512,9507.0
2021-09-03 11:40:00,82.62,82.62,82.61,82.62,8891.0,73.5601,73.5601,73.5512,73.5601,8891.0
2021-09-03 11:45:00,82.62,82.62,82.61,82.61,6734.0,73.5601,73.5601,73.5512,73.5512,6734.0
2021-09-03 11:50:00,82.62,82.62,82.61,82.62,12444.0,73.5601,73.5601,73.5512,73.5601,12444.0
2021-09-03 11:55:00,82.62,82.62,82.61,82.61,17160.0,73.5601,73.5601,73.5512,73.5512,17160.0
2021-09-03 12:00:00,82.62,82.62,82.61,82.62,12164.0,73.5601,73.5601,73.5512,73.5601,12164.0
2021-09-03 12:05:00,82.62,82.62,82.61,82.62,7992.0,73.5601,73.5601,73.5512,73.5601,7992.0
2021-09-03 12:10:00,82.62,82.62,82.61,82.62,12206.0,73.5601,73.5601,73.5512,73.5601,12206.0
2021-09-03 12:15:00,82.62,82.62,82.61,82.62,15180.0,73.5601,73.5601,73.5512,73.5601,15180.0
2021-09-03 12:20:00,82.62,82.62,82.61,82.62,10968.0,73.5601,73.5601,73.5512,73.5601,10968.0
2021-09-03 12:25:00,82.62,82.62,82.61,82.62,8885.0,73.5601,73.5601,73.5512,73.5601,8885.0
2021-09-03 12:30:00,82.62,82.62,82.61,82.62,16434.0,73.5601,73.5601,73.5512,73.5601,16434.0
2021-09-03 12:35:00,82.62,82.62,82.61,82.62,22659.0,73.5601,73.5601,73.5512,73.5601,22659.0
2021-09-03 12:40:00,82.62,82.62,82.61,82.62,22973.0,73.5601,73.5601,73.5512,73.5601,22973.0
2021-09-03 12:45:00,82.62,82.62,82.61,82.62,13214.0,73.5601,73.5601,73.5512,73.5601,13214.0
2021-09-03 12:50:00,82.62,82.62,82.61,82.62,9817.0,73.5601,73.5601,73.5512,73.5601,9817.0
2021-09-03 12:55:00,82.62,82.62,82.61,82.62,12856.0,73.5601,73.5601,73.5512,73.5601,12856.0
2021-09-03 13:00:00,82.62,82.62,82.61,82.62,14163.0,73.5601,73.5601,73.5512,73.5601,14163.0
2021-09-03 13:05:00,82.62,82.62,82.61,82.62,18429.0,73.5601,73.5601,73.5512,73.5601,18429.0
2021-09-03 13:10:00,82.62,82.62,82.61,82.62,9726.0,73.5601,73.5601,73.5512,73.5601,9726.0
2021-09-03 13:15:00,82.62,82.62,82.61,82.62,26887.0,73.5601,73.5601,73.5512,73.5601,26887.0
2021-09-03 13:20:00,82.62,82.62,82.61,82.62,58460.0,73.5601,73.5601,73.5512,73.5601,58460.0
2021-09-03 13:25:00,82.61,82.62,82.61,82.62,13764.0,73.5512,73.5601,73.5512,73.5601,13764.0
2021-09-03 13:30:00,82.62,82.62,82.61,82.62,22240.0,73.5601,73.5601,73.5512,73.5601,22240.0
2021-09-03 13:35:00,82.62,82.62,82.61,82.62,39615.0,73.5601,73.5601,73.5512,73.5601,39615.0
2021-09-03 13:40:00,82.62,82.62,82.61,82.62,27202.0,73.5601,73.5601,73.5512,73.5601,27202.0
2021-09-03 13:45:00,82.62,82.62,82.61,82.62,13985.0,73.5601,73.5601,73.5512,73.5601,13985.0
2021-09-03 13:50:00,82.62,82.62,82.61,82.62,39398.0,73.5601,73.5601,73.5512,73.5601,39398.0
2021-09-03 13:55:00,82.62,82.62,82.61,82.62,30605.0,73.5601,73.5601,73.5512,73.5601,30605.0
2021-09-03 14:00:00,82.62,82.62,82.61,82.62,17161.0,73.5601,73.5601,73.5512,73.5601,17161.0
2021-09-03 14:05:00,82.62,82.62,82.61,82.62,23608.0,73.5601,73.5601,73.5512,73.5601,23608.0
2021-09-03 14:10:00,82.62,82.62,82.61,82.62,24188.0,73.5601,73.5601,73.5512,73.5601,24188.0
2021-09-03 14:15:00,82.62,82.62,82.61,82.62,24386.0,73.5601,73.5601,73.5512,73.5601,24386.0
2021-09-03 14:20:00,82.61,82.62,82.61,82.62,14256.0,73.5512,73.5601,73.5512,73.5601,14256.0
2021-09-03 14:25:00,82.62,82.62,82.61,82.62,20367.0,73.5601,73.5601,73.5512,73.5601,20367.0
2021-09-03 14:30:00,82.62,82.62,82.61,82.62,42600.0,73.5601,73.5601,73.5512,73.5601,42600.0
2021-09-03 14:35:00,82.61,82.62,82.61,82.61,33362.0,73.5512,73.5601,73.5512,73.5512,33362.0
2021-09-03 14:40:00,82.61,82.62,82.61,82.61,36666.0,73.5512,73.5601,73.5512,73.5512,36666.0
2021-09-03 14:45:00,82.61,82.62,82.61,82.62,47724.0,73.5512,73.5601,73.5512,73.5601,47724.0
2021-09-03 14:50:00,82.62,82.62,82.61,82.62,31526.0,73.5601,73.5601,73.5512,73.5601,31526.0
2021-09-03 14:55:00,82.62,82.62,82.61,82.62,48692.0,73.5601,73.5601,73.5512,73.5601,48692.0
2021-09-03 15:00:00,82.62,82.62,82.61,82.61,57971.0,73.5601,73.5601,73.5512,73.5512,57971.0
2021-09-03 15:05:00,82.61,82.62,82.61,82.62,66626.0,73.5512,73.5601,73.5512,73.5601,66626.0
2021-09-03 15:10:00,82.61,82.62,82.61,82.62,57449.0,73.5512,73.5601,73.5512,73.5601,57449.0
2021-09-03 15:15:00,82.61,82.62,82.61,82.61,65564.0,73.5512,73.5601,73.5512,73.5512,65564.0
2021-09-03 15:20:00,82.61,82.62,82.61,82.61,45191.0,73.5512,73.5601,73.5512,73.5512,45191.0
2021-09-03 15:25:00,82.61,82.62,82.61,82.61,42386.0,73.5512,73.5601,73.5512,73.5512,42386.0
2021-09-03 15:30:00,82.61,82.62,82.61,82.61,70350.0,73.5512,73.5601,73.5512,73.5512,70350.0
2021-09-03 15:35:00,82.61,82.62,82.61,82.61,131084.0,73.5512,73.5601,73.5512,73.5512,131084.0
2021-09-03 15:40:00,82.61,82.62,82.61,82.61,152341.0,73.5512,73.5601,73.5512,73.5512,152341.0
2021-09-03 15:45:00,82.61,82.62,82.61,82.62,119202.0,73.5512,73.5601,73.5512,73.5601,119202.0
2021-09-03 15:50:00,82.61,82.62,82.61,82.61,121640.0,73.5512,73.5601,73.5512,73.5512,121640.0
2021-09-03 15:55:00,82.61,82.62,82.61,82.62,130541.0,73.5512,73.5601,73.5512,73.5601,130541.0
2021-09-07 09:30:00,82.57,82.57,82.55,82.56,115089.0,73.5156,73.5156,73.4978,73.5067,115089.0
2021-09-07 09:35:00,82.56,82.56,82.54,82.54,20384.0,73.5067,73.5067,73.4889,73.4889,20384.0
2021-09-07 09:40:00,82.55,82.55,82.54,82.55,7516.0,73.4978,73.4978,73.4889,73.4978,7516.0
2021-09-07 09:45:00,82.55,82.55,82.54,82.54,20052.0,73.4978,73.4978,73.4889,73.4889,20052.0
2021-09-07 09:50:00,82.55,82.55,82.54,82.54,22094.0,73.4978,73.4978,73.4889,73.4889,22094.0
2021-09-07 09:55:00,82.54,82.55,82.54,82.54,28722.0,73.4889,73.4978,73.4889,73.4889,28722.0
2021-09-07 10:00:00,82.54,82.55,82.53,82.53,32443.0,73.4889,73.4978,73.48,73.48,32443.0
2021-09-07 10:05:00,82.53,82.54,82.52,82.53,24169.0,73.48,73.4889,73.4711,73.48,24169.0
2021-09-07 10:10:00,82.53,82.54,82.52,82.54,19396.0,73.48,73.4889,73.4711,73.4889,19396.0
2021-09-07 10:15:00,82.53,82.54,82.52,82.52,32599.0,73.48,73.4889,73.4711,73.4711,32599.0
2021-09-07 10:20:00,82.52,82.53,82.52,82.52,41804.0,73.4711,73.48,73.4711,73.4711,41804.0
2021-09-07 10:25:00,82.52,82.53,82.52,82.52,26345.0,73.4711,73.48,73.4711,73.4711,26345.0
2021-09-07 10:30:00,82.53,82.53,82.52,82.52,49769.0,73.48,73.48,73.4711,73.4711,49769.0
2021-09-07 10:35:00,82.53,82.53,82.52,82.53,22783.0,73.48,73.48,73.4711,73.48,22783.0
2021-09-07 10:40:00,82.52,82.53,82.52,82.52,24647.0,73.4711,73.48,73.4711,73.4711,24647.0
2021-09-07 10:45:00,82.52,82.53,82.52,82.52,21546.0,73.4711,73.48,73.4711,73.4711,21546.0
2021-09-07 10:50:00,82.53,82.53,82.52,82.53,38082.0,73.48,73.48,73.4711,73.48,38082.0
2021-09-07 10:55:00,82.53,82.53,82.52,82.52,58645.0,73.48,73.48,73.4711,73.4711,58645.0
2021-09-07 11:00:00,82.52,82.53,82.52,82.53,25358.0,73.4711,73.48,73.4711,73.48,25358.0
2021-09-07 11:05:00,82.53,82.53,82.52,82.53,18611.0,73.48,73.48,73.4711,73.48,18611.0
2021-09-07 11:10:00,82.52,82.53,82.52,82.52,22399.0,73.4711,73.48,73.4711,73.4711,22399.0
2021-09-07 11:15:00,82.52,82.53,82.52,82.53,9497.0,73.4711,73.48,73.4711,73.48,9497.0
2021-09-07 11:20:00,82.52,82.53,82.52,82.53,28862.0,73.4711,73.48,73.4711,73.48,28862.0
2021-09-07 11:25:00,82.53,82.53,82.52,82.52,10029.0,73.48,73.48,73.4711,73.4711,10029.0
2021-09-07 11:30:00,82.53,82.53,82.52,82.52,41329.0,73.48,73.48,73.4711,73.4711,41329.0
2021-09-07 11:35:00,82.53,82.53,82.52,82.52,9386.0,73.48,73.48,73.4711,73.4711,9386.0
2021-09-07 11:40:00,82.52,82.53,82.52,82.52,12827.0,73.4711,73.48,73.4711,73.4711,12827.0
2021-09-07 11:45:00,82.52,82.53,82.52,82.53,15283.0,73.4711,73.48,73.4711,73.48,15283.0
2021-09-07 11:50:00,82.53,82.53,82.52,82.53,25360.0,73.48,73.48,73.4711,73.48,25360.0
2021-09-07 11:55:00,82.53,82.53,82.52,82.53,12768.0,73.48,73.48,73.4711,73.48,12768.0
2021-09-07 12:00:00,82.53,82.53,82.52,82.52,33570.0,73.48,73.48,73.4711,73.4711,33570.0
2021-09-07 12:05:00,82.53,82.53,82.52,82.53,11696.0,73.48,73.48,73.4711,73.48,11696.0
2021-09-07 12:10:00,82.53,82.53,82.52,82.53,12759.0,73.48,73.48,73.4711,73.48,12759.0
2021-09-07 12:15:00,82.53,82.53,82.52,82.53,11611.0,73.48,73.48,73.4711,73.48,11611.0
2021-09-07 12:20:00,82.53,82.53,82.52,82.53,10396.0,73.48,73.48,73.4711,73.48,10396.0
2021-09-07 12:25:00,82.53,82.53,82.52,82.53,15751.0,73.48,73.48,73.4711,73.48,15751.0
2021-09-07 12:30:00,82.53,82.53,82.52,82.53,17394.0,73.48,73.48,73.4711,73.48,17394.0
2021-09-07 12:35:00,82.53,82.53,82.52,82.53,14456.0,73.48,73.48,73.4711,73.48,14456.0
2021-09-07 12:40:00,82.53,82.53,82.52,82.53,19947.0,73.48,73.48,73.4711,73.48,19947.0
2021-09-07 12:45:00,82.53,82.53,82.52,82.53,13886.0,73.48,73.48,73.4711,73.48,13886.0
2021-09-07 12:50:00,82.53,82.53,82.52,82.53,10254.0,73.48,73.48,73.4711,73.48,10254.0
2021-09-07 12:55:00,82.53,82.53,82.52,82.53,15803.0,73.48,73.48,73.4711,73.48,15803.0
2021-09-07 13:00:00,82.53,82.53,82.52,82.53,16964.0,73.48,73.48,73.4711,73.48,16964.0
2021-09-07 13:05:00,82.53,82.53,82.52,82.53,13315.0,73.48,73.48,73.4711,73.48,13315.0
2021-09-07 13:10:00,82.53,82.53,82.52,82.53,25110.0,73.48,73.48,73.4711,73.48,25110.0
2021-09-07 13:15:00,82.53,82.53,82.52,82.53,18863.0,73.48,73.48,73.4711,73.48,18863.0
2021-09-07 13:20:00,82.53,82.53,82.52,82.53,11294.0,73.48,73.48,73.4711,73.48,11294.0
2021-09-07 13:25:00,82.53,82.53,82.52,82.53,105483.0,73.48,73.48,73.4711,73.48,105483.0
2021-09-07 13:30:00,82.53,82.53,82.52,82.53,20049.0,73.48,73.48,73.4711,73.48,20049.0
2021-09-07 13:35:00,82.53,82.53,82.52,82.53,21395.0,73.48,73.48,73.4711,73.48,21395.0
2021-09-07 13:40:00,82.53,82.53,82.52,82.53,16154.0,73.48,73.48,73.4711,73.48,16154.0
2021-09-07 13:45:00,82.53,82.53,82.52,82.53,45571.0,73.48,73.48,73.4711,73.48,45571.0
2021-09-07 13:50:00,82.53,82.53,82.52,82.53,21637.0,73.48,73.48,73.4711,73.48,21637.0
2021-09-07 13:55:00,82.53,82.53,82.52,82.53,16625.0,73.48,73.48,73.4711,73.48,16625.0
2021-09-07 14:00:00,82.53,82.53,82.52,82.53,26782.0,73.48,73.48,73.4711,73.48,26782.0
2021-09-07 14:05:00,82.53,82.53,82.52,82.53,25886.0,73.48,73.48,73.4711,73.48,25886.0
2021-09-07 14:10:00,82.53,82.54,82.52,82.54,59518.0,73.48,73.4889,73.4711,73.4889,59518.0
2021-09-07 14:15:00,82.54,82.54,82.53,82.54,30253.0,73.4889,73.4889,73.48,73.4889,30253.0
2021-09-07 14:20:00,82.54,82.54,82.53,82.54,21890.0,73.4889,73.4889,73.48,73.4889,21890.0
2021-09-07 14:25:00,82.54,82.55,82.53,82.55,71407.0,73.4889,73.4978,73.48,73.4978,71407.0
2021-09-07 14:30:00,82.55,82.55,82.54,82.55,12167.0,73.4978,73.4978,73.4889,73.4978,12167.0
2021-09-07 14:35:00,82.55,82.55,82.54,82.55,27691.0,73.4978,73.4978,73.4889,73.4978,27691.0
2021-09-07 14:40:00,82.55,82.55,82.54,82.54,13307.0,73.4978,73.4978,73.4889,73.4889,13307.0
2021-09-07 14:45:00,82.55,82.55,82.54,82.55,14815.0,73.4978,73.4978,73.4889,73.4978,14815.0
2021-09-07 14:50:00,82.54,82.55,82.54,82.54,18400.0,73.4889,73.4978,73.4889,73.4889,18400.0
2021-09-07 14:55:00,82.54,82.55,82.53,82.53,28787.0,73.4889,73.4978,73.48,73.48,28787.0
2021-09-07 15:00:00,82.53,82.54,82.53,82.53,26402.0,73.48,73.4889,73.48,73.48,26402.0
2021-09-07 15:05:00,82.53,82.54,82.53,82.54,35274.0,73.48,73.4889,73.48,73.4889,35274.0
2021-09-07 15:10:00,82.53,82.54,82.53,82.53,35023.0,73.48,73.4889,73.48,73.48,35023.0
2021-09-07 15:15:00,82.54,82.54,82.53,82.53,35029.0,73.4889,73.4889,73.48,73.48,35029.0
2021-09-07 15:20:00,82.53,82.54,82.53,82.53,35902.0,73.48,73.4889,73.48,73.48,35902.0
2021-09-07 15:25:00,82.53,82.54,82.53,82.54,62103.0,73.48,73.4889,73.48,73.4889,62103.0
2021-09-07 15:30:00,82.54,82.54,82.53,82.53,32399.0,73.4889,73.4889,73.48,73.48,32399.0
2021-09-07 15:35:00,82.53,82.54,82.53,82.53,97111.0,73.48,73.4889,73.48,73.48,97111.0
2021-09-07 15:40:00,82.53,82.54,82.53,82.53,118042.0,73.48,73.4889,73.48,73.48,118042.0
2021-09-07 15:45:00,82.53,82.54,82.53,82.53,103945.0,73.48,73.4889,73.48,73.48,103945.0
2021-09-07 15:50:00,82.53,82.54,82.53,82.53,146191.0,73.48,73.4889,73.48,73.48,146191.0
2021-09-07 15:55:00,82.53,82.54,82.53,82.54,236114.0,73.48,73.4889,73.48,73.4889,236114.0
2021-09-08 09:30:00,82.55,82.69,82.55,82.56,40884.0,73.4978,73.6224,73.4978,73.5067,40884.0
2021-09-08 09:35:00,82.56,82.56,82.54,82.55,19352.0,73.5067,73.5067,73.4889,73.4978,19352.0
2021-09-08 09:40:00,82.55,82.55,82.54,82.55,21562.0,73.4978,73.4978,73.4889,73.4978,21562.0
2021-09-08 09:45:00,82.55,82.55,82.53,82.54,18978.0,73.4978,73.4978,73.48,73.4889,18978.0
2021-09-08 09:50:00,82.54,82.54,82.53,82.54,16572.0,73.4889,73.4889,73.48,73.4889,16572.0
2021-09-08 09:55:00,82.54,82.55,82.53,82.55,9323.0,73.4889,73.4978,73.48,73.4978,9323.0
2021-09-08 10:00:00,82.55,82.55,82.54,82.55,14693.0,73.4978,73.4978,73.4889,73.4978,14693.0
2021-09-08 10:05:00,82.54,82.55,82.53,82.53,16610.0,73.4889,73.4978,73.48,73.48,16610.0
2021-09-08 10:10:00,82.54,82.55,82.53,82.55,41107.0,73.4889,73.4978,73.48,73.4978,41107.0
2021-09-08 10:15:00,82.55,82.55,82.54,82.55,11896.0,73.4978,73.4978,73.4889,73.4978,11896.0
2021-09-08 10:20:00,82.55,82.55,82.54,82.54,15889.0,73.4978,73.4978,73.4889,73.4889,15889.0
2021-09-08 10:25:00,82.54,82.55,82.54,82.55,24950.0,73.4889,73.4978,73.4889,73.4978,24950.0
2021-09-08 10:30:00,82.55,82.55,82.54,82.55,11129.0,73.4978,73.4978,73.4889,73.4978,11129.0
2021-09-08 10:35:00,82.54,82.55,82.54,82.54,22036.0,73.4889,73.4978,73.4889,73.4889,22036.0
2021-09-08 10:40:00,82.54,82.55,82.54,82.54,4930.0,73.4889,73.4978,73.4889,73.4889,4930.0
2021-09-08 10:45:00,82.55,82.55,82.54,82.54,22613.0,73.4978,73.4978,73.4889,73.4889,22613.0
2021-09-08 10:50:00,82.54,82.55,82.54,82.54,22304.0,73.4889,73.4978,73.4889,73.4889,22304.0
2021-09-08 10:55:00,82.54,82.55,82.54,82.55,11581.0,73.4889,73.4978,73.4889,73.4978,11581.0
2021-09-08 11:00:00,82.55,82.55,82.54,82.54,4938.0,73.4978,73.4978,73.4889,73.4889,4938.0
2021-09-08 11:05:00,82.54,82.55,82.54,82.54,10102.0,73.4889,73.4978,73.4889,73.4889,10102.0
2021-09-08 11:10:00,82.54,82.55,82.54,82.54,7377.0,73.4889,73.4978,73.4889,73.4889,7377.0
2021-09-08 11:15:00,82.54,82.55,82.53,82.54,25721.0,73.4889,73.4978,73.48,73.4889,25721.0
2021-09-08 11:20:00,82.53,82.54,82.53,82.54,6915.0,73.48,73.4889,73.48,73.4889,6915.0
2021-09-08 11:25:00,82.53,82.54,82.53,82.53,12787.0,73.48,73.4889,73.48,73.48,12787.0
2021-09-08 11:30:00,82.54,82.54,82.53,82.54,11405.0,73.4889,73.4889,73.48,73.4889,11405.0
2021-09-08 11:35:00,82.53,82.54,82.53,82.53,9704.0,73.48,73.4889,73.48,73.48,9704.0
2021-09-08 11:40:00,82.54,82.54,82.53,82.53,21803.0,73.4889,73.4889,73.48,73.48,21803.0
2021-09-08 11:45:00,82.53,82.54,82.53,82.53,10213.0,73.48,73.4889,73.48,73.48,10213.0
2021-09-08 11:50:00,82.53,82.54,82.53,82.54,12143.0,73.48,73.4889,73.48,73.4889,12143.0
2021-09-08 11:55:00,82.54,82.54,82.53,82.54,9449.0,73.4889,73.4889,73.48,73.4889,9449.0
2021-09-08 12:00:00,82.54,82.54,82.53,82.53,8715.0,73.4889,73.4889,73.48,73.48,8715.0
2021-09-08 12:05:00,82.54,82.54,82.53,82.54,5367.0,73.4889,73.4889,73.48,73.4889,5367.0
2021-09-08 12:10:00,82.54,82.54,82.53,82.54,11450.0,73.4889,73.4889,73.48,73.4889,11450.0
2021-09-08 12:15:00,82.54,82.54,82.53,82.54,18353.0,73.4889,73.4889,73.48,73.4889,18353.0
2021-09-08 12:20:00,82.54,82.54,82.53,82.54,25323.0,73.4889,73.4889,73.48,73.4889,25323.0
2021-09-08 12:25:00,82.54,82.54,82.53,82.54,7198.0,73.4889,73.4889,73.48,73.4889,7198.0
2021-09-08 12:30:00,82.54,82.54,82.53,82.53,11187.0,73.4889,73.4889,73.48,73.48,11187.0
2021-09-08 12:35:00,82.54,82.54,82.53,82.54,9244.0,73.4889,73.4889,73.48,73.4889,9244.0
2021-09-08 12:40:00,82.54,82.54,82.53,82.54,6727.0,73.4889,73.4889,73.48,73.4889,6727.0
2021-09-08 12:45:00,82.53,82.54,82.53,82.54,11873.0,73.48,73.4889,73.48,73.4889,11873.0
2021-09-08 12:50:00,82.54,82.54,82.53,82.54,4851.0,73.4889,73.4889,73.48,73.4889,4851.0
2021-09-08 12:55:00,82.54,82.54,82.53,82.54,14020.0,73.4889,73.4889,73.48,73.4889,14020.0
2021-09-08 13:00:00,82.54,82.56,82.53,82.56,69066.0,73.4889,73.5067,73.48,73.5067,69066.0
2021-09-08 13:05:00,82.56,82.56,82.55,82.56,13671.0,73.5067,73.5067,73.4978,73.5067,13671.0
2021-09-08 13:10:00,82.55,82.56,82.55,82.55,19439.0,73.4978,73.5067,73.4978,73.4978,19439.0
2021-09-08 13:15:00,82.55,82.56,82.55,82.56,14329.0,73.4978,73.5067,73.4978,73.5067,14329.0
2021-09-08 13:20:00,82.56,82.56,82.55,82.56,29189.0,73.5067,73.5067,73.4978,73.5067,29189.0
2021-09-08 13:25:00,82.56,82.56,82.55,82.56,35118.0,73.5067,73.5067,73.4978,73.5067,35118.0
2021-09-08 13:30:00,82.56,82.56,82.55,82.56,52081.0,73.5067,73.5067,73.4978,73.5067,52081.0
2021-09-08 13:35:00,82.56,82.56,82.55,82.56,16683.0,73.5067,73.5067,73.4978,73.5067,16683.0
2021-09-08 13:40:00,82.56,82.58,82.55,82.57,20946.0,73.5067,73.5245,73.4978,73.5156,20946.0
2021-09-08 13:45:00,82.57,82.58,82.57,82.57,17881.0,73.5156,73.5245,73.5156,73.5156,17881.0
2021-09-08 13:50:00,82.57,82.58,82.56,82.56,26839.0,73.5156,73.5245,73.5067,73.5067,26839.0
2021-09-08 13:55:00,82.56,82.57,82.56,82.56,13506.0,73.5067,73.5156,73.5067,73.5067,13506.0
2021-09-08 14:00:00,82.56,82.57,82.56,82.56,29270.0,73.5067,73.5156,73.5067,73.5067,29270.0
2021-09-08 14:05:00,82.56,82.57,82.56,82.56,16590.0,73.5067,73.5156,73.5067,73.5067,16590.0
2021-09-08 14:10:00,82.57,82.58,82.56,82.57,22056.0,73.5156,73.5245,73.5067,73.5156,22056.0
2021-09-08 14:15:00,82.58,82.58,82.57,82.57,20280.0,73.5245,73.5245,73.5156,73.5156,20280.0
2021-09-08 14:20:00,82.58,82.58,82.57,82.57,20614.0,73.5245,73.5245,73.5156,73.5156,20614.0
2021-09-08 14:25:00,82.58,82.58,82.57,82.57,21699.0,73.5245,73.5245,73.5156,73.5156,21699.0
2021-09-08 14:30:00,82.57,82.58,82.57,82.57,18655.0,73.5156,73.5245,73.5156,73.5156,18655.0
2021-09-08 14:35:00,82.57,82.58,82.57,82.57,19299.0,73.5156,73.5245,73.5156,73.5156,19299.0
2021-09-08 14:40:00,82.57,82.58,82.57,82.57,13723.0,73.5156,73.5245,73.5156,73.5156,13723.0
2021-09-08 14:45:00,82.57,82.58,82.57,82.57,16126.0,73.5156,73.5245,73.5156,73.5156,16126.0
2021-09-08 14:50:00,82.57,82.58,82.57,82.57,15512.0,73.5156,73.5245,73.5156,73.5156,15512.0
2021-09-08 14:55:00,82.57,82.58,82.57,82.57,24348.0,73.5156,73.5245,73.5156,73.5156,24348.0
2021-09-08 15:00:00,82.57,82.58,82.57,82.57,34894.0,73.5156,73.5245,73.5156,73.5156,34894.0
2021-09-08 15:05:00,82.57,82.58,82.57,82.57,31060.0,73.5156,73.5245,73.5156,73.5156,31060.0
2021-09-08 15:10:00,82.57,82.58,82.57,82.57,39241.0,73.5156,73.5245,73.5156,73.5156,39241.0
2021-09-08 15:15:00,82.57,82.58,82.57,82.57,22020.0,73.5156,73.5245,73.5156,73.5156,22020.0
2021-09-08 15:20:00,82.58,82.58,82.56,82.56,91185.0,73.5245,73.5245,73.5067,73.5067,91185.0
2021-09-08 15:25:00,82.56,82.57,82.56,82.56,72771.0,73.5067,73.5156,73.5067,73.5067,72771.0
2021-09-08 15:30:00,82.56,82.57,82.56,82.56,54386.0,73.5067,73.5156,73.5067,73.5067,54386.0
2021-09-08 15:35:00,82.56,82.57,82.56,82.56,68453.0,73.5067,73.5156,73.5067,73.5067,68453.0
2021-09-08 15:40:00,82.56,82.57,82.56,82.56,73657.0,73.5067,73.5156,73.5067,73.5067,73657.0
2021-09-08 15:45:00,82.56,82.57,82.56,82.56,208157.0,73.5067,73.5156,73.5067,73.5067,208157.0
2021-09-08 15:50:00,82.56,82.57,82.55,82.56,198890.0,73.5067,73.5156,73.4978,73.5067,198890.0
2021-09-08 15:55:00,82.55,82.57,82.55,82.56,306230.0,73.4978,73.5156,73.4978,73.5067,306230.0
2021-09-09 09:30:00,82.59,82.6,82.58,82.6,37869.0,73.5334,73.5423,73.5245,73.5423,37869.0
2021-09-09 09:35:00,82.6,82.6,82.59,82.6,24449.0,73.5423,73.5423,73.5334,73.5423,24449.0
2021-09-09 09:40:00,82.59,82.6,82.59,82.59,44315.0,73.5334,73.5423,73.5334,73.5334,44315.0
2021-09-09 09:45:00,82.6,82.6,82.59,82.6,12065.0,73.5423,73.5423,73.5334,73.5423,12065.0
2021-09-09 09:50:00,82.59,82.6,82.59,82.59,7667.0,73.5334,73.5423,73.5334,73.5334,7667.0
2021-09-09 09:55:00,82.59,82.6,82.57,82.58,25698.0,73.5334,73.5423,73.5156,73.5245,25698.0
2021-09-09 10:00:00,82.58,82.58,82.57,82.58,71659.0,73.5245,73.5245,73.5156,73.5245,71659.0
2021-09-09 10:05:00,82.58,82.59,82.57,82.59,72209.0,73.5245,73.5334,73.5156,73.5334,72209.0
2021-09-09 10:10:00,82.59,82.59,82.58,82.59,11325.0,73.5334,73.5334,73.5245,73.5334,11325.0
2021-09-09 10:15:00,82.59,82.59,82.58,82.59,200358.0,73.5334,73.5334,73.5245,73.5334,200358.0
2021-09-09 10:20:00,82.59,82.6,82.58,82.6,28720.0,73.5334,73.5423,73.5245,73.5423,28720.0
2021-09-09 10:25:00,82.6,82.6,82.59,82.59,6772.0,73.5423,73.5423,73.5334,73.5334,6772.0
2021-09-09 10:30:00,82.59,82.6,82.59,82.59,5505.0,73.5334,73.5423,73.5334,73.5334,5505.0
2021-09-09 10:35:00,82.6,82.6,82.59,82.6,43506.0,73.5423,73.5423,73.5334,73.5423,43506.0
2021-09-09 10:40:00,82.6,82.61,82.59,82.6,81260.0,73.5423,73.5512,73.5334,73.5423,81260.0
2021-09-09 10:45:00,82.59,82.6,82.59,82.6,111050.0,73.5334,73.5423,73.5334,73.5423,111050.0
2021-09-09 10:50:00,82.6,82.61,82.59,82.61,34186.0,73.5423,73.5512,73.5334,73.5512,34186.0
2021-09-09 10:55:00,82.6,82.61,82.6,82.61,5728.0,73.5423,73.5512,73.5423,73.5512,5728.0
2021-09-09 11:00:00,82.61,82.61,82.6,82.61,204777.0,73.5512,73.5512,73.5423,73.5512,204777.0
2021-09-09 11:05:00,82.61,82.62,82.6,82.62,155705.0,73.5512,73.5601,73.5423,73.5601,155705.0
2021-09-09 11:10:00,82.62,82.62,82.61,82.62,6287.0,73.5601,73.5601,73.5512,73.5601,6287.0
2021-09-09 11:15:00,82.62,82.62,82.61,82.62,21395.0,73.5601,73.5601,73.5512,73.5601,21395.0
2021-09-09 11:20:00,82.62,82.62,82.61,82.62,27151.0,73.5601,73.5601,73.5512,73.5601,27151.0
2021-09-09 11:25:00,82.62,82.62,82.61,82.62,6795.0,73.5601,73.5601,73.5512,73.5601,6795.0
2021-09-09 11:30:00,82.62,82.62,82.61,82.62,13251.0,73.5601,73.5601,73.5512,73.5601,13251.0
2021-09-09 11:35:00,82.62,82.63,82.61,82.63,233847.0,73.5601,73.569,73.5512,73.569,233847.0
2021-09-09 11:40:00,82.63,82.63,82.62,82.63,31874.0,73.569,73.569,73.5601,73.569,31874.0
2021-09-09 11:45:00,82.63,82.63,82.62,82.63,18974.0,73.569,73.569,73.5601,73.569,18974.0
2021-09-09 11:50:00,82.63,82.63,82.62,82.62,5032.0,73.569,73.569,73.5601,73.5601,5032.0
2021-09-09 11:55:00,82.63,82.63,82.62,82.62,6493.0,73.569,73.569,73.5601,73.5601,6493.0
2021-09-09 12:00:00,82.62,82.63,82.62,82.63,15561.0,73.5601,73.569,73.5601,73.569,15561.0
2021-09-09 12:05:00,82.63,82.63,82.62,82.63,12330.0,73.569,73.569,73.5601,73.569,12330.0
2021-09-09 12:10:00,82.63,82.63,82.62,82.63,10501.0,73.569,73.569,73.5601,73.569,10501.0
2021-09-09 12:15:00,82.62,82.63,82.62,82.63,6875.0,73.5601,73.569,73.5601,73.569,6875.0
2021-09-09 12:20:00,82.63,82.63,82.62,82.63,12120.0,73.569,73.569,73.5601,73.569,12120.0
2021-09-09 12:25:00,82.63,82.63,82.62,82.63,66696.0,73.569,73.569,73.5601,73.569,66696.0
2021-09-09 12:30:00,82.63,82.63,82.62,82.63,73009.0,73.569,73.569,73.5601,73.569,73009.0
2021-09-09 12:35:00,82.63,82.63,82.62,82.62,100402.0,73.569,73.569,73.5601,73.5601,100402.0
2021-09-09 12:40:00,82.63,82.64,82.62,82.64,35668.0,73.569,73.5779,73.5601,73.5779,35668.0
2021-09-09 12:45:00,82.64,82.64,82.63,82.64,20572.0,73.5779,73.5779,73.569,73.5779,20572.0
2021-09-09 12:50:00,82.63,82.64,82.63,82.63,9886.0,73.569,73.5779,73.569,73.569,9886.0
2021-09-09 12:55:00,82.63,82.64,82.63,82.63,13625.0,73.569,73.5779,73.569,73.569,13625.0
2021-09-09 13:00:00,82.64,82.64,82.63,82.64,30051.0,73.5779,73.5779,73.569,73.5779,30051.0
2021-09-09 13:05:00,82.64,82.65,82.63,82.65,35131.0,73.5779,73.5868,73.569,73.5868,35131.0
2021-09-09 13:10:00,82.65,82.66,82.64,82.66,23122.0,73.5868,73.5957,73.5779,73.5957,23122.0
2021-09-09 13:15:00,82.66,82.66,82.65,82.66,8397.0,73.5957,73.5957,73.5868,73.5957,8397.0
2021-09-09 13:20:00,82.65,82.66,82.65,82.65,5117.0,73.5868,73.5957,73.5868,73.5868,5117.0
2021-09-09 13:25:00,82.65,82.66,82.65,82.66,65904.0,73.5868,73.5957,73.5868,73.5957,65904.0
2021-09-09 13:30:00,82.65,82.66,82.64,82.65,19182.0,73.5868,73.5957,73.5779,73.5868,19182.0
2021-09-09 13:35:00,82.65,82.65,82.64,82.65,8621.0,73.5868,73.5868,73.5779,73.5868,8621.0
2021-09-09 13:40:00,82.64,82.65,82.64,82.64,10154.0,73.5779,73.5868,73.5779,73.5779,10154.0
2021-09-09 13:45:00,82.65,82.65,82.64,82.65,13503.0,73.5868,73.5868,73.5779,73.5868,13503.0
2021-09-09 13:50:00,82.64,82.65,82.64,82.64,19298.0,73.5779,73.5868,73.5779,73.5779,19298.0
2021-09-09 13:55:00,82.64,82.65,82.64,82.64,33213.0,73.5779,73.5868,73.5779,73.5779,33213.0
2021-09-09 14:00:00,82.65,82.65,82.64,82.64,23375.0,73.5868,73.5868,73.5779,73.5779,23375.0
2021-09-09 14:05:00,82.64,82.65,82.64,82.65,32457.0,73.5779,73.5868,73.5779,73.5868,32457.0
2021-09-09 14:10:00,82.65,82.65,82.64,82.65,6032.0,73.5868,73.5868,73.5779,73.5868,6032.0
2021-09-09 14:15:00,82.65,82.65,82.63,82.64,21220.0,73.5868,73.5868,73.569,73.5779,21220.0
2021-09-09 14:20:00,82.64,82.64,82.63,82.64,9452.0,73.5779,73.5779,73.569,73.5779,9452.0
2021-09-09 14:25:00,82.64,82.64,82.63,82.64,9730.0,73.5779,73.5779,73.569,73.5779,9730.0
2021-09-09 14:30:00,82.64,82.64,82.63,82.64,8618.0,73.5779,73.5779,73.569,73.5779,8618.0
2021-09-09 14:35:00,82.64,82.64,82.63,82.63,9095.0,73.5779,73.5779,73.569,73.569,9095.0
2021-09-09 14:40:00,82.63,82.64,82.63,82.64,15464.0,73.569,73.5779,73.569,73.5779,15464.0
2021-09-09 14:45:00,82.63,82.64,82.63,82.64,16061.0,73.569,73.5779,73.569,73.5779,16061.0
2021-09-09 14:50:00,82.64,82.64,82.63,82.63,9299.0,73.5779,73.5779,73.569,73.569,9299.0
2021-09-09 14:55:00,82.64,82.64,82.63,82.64,12849.0,73.5779,73.5779,73.569,73.5779,12849.0
2021-09-09 15:00:00,82.64,82.64,82.62,82.63,22961.0,73.5779,73.5779,73.5601,73.569,22961.0
2021-09-09 15:05:00,82.63,82.64,82.62,82.64,222272.0,73.569,73.5779,73.5601,73.5779,222272.0
2021-09-09 15:10:00,82.64,82.64,82.63,82.63,7942.0,73.5779,73.5779,73.569,73.569,7942.0
2021-09-09 15:15:00,82.64,82.64,82.63,82.64,8682.0,73.5779,73.5779,73.569,73.5779,8682.0
2021-09-09 15:20:00,82.63,82.64,82.63,82.63,10062.0,73.569,73.5779,73.569,73.569,10062.0
2021-09-09 15:25:00,82.63,82.64,82.63,82.64,8400.0,73.569,73.5779,73.569,73.5779,8400.0
2021-09-09 15:30:00,82.64,82.64,82.63,82.64,10629.0,73.5779,73.5779,73.569,73.5779,10629.0
2021-09-09 15:35:00,82.63,82.64,82.63,82.64,14573.0,73.569,73.5779,73.569,73.5779,14573.0
2021-09-09 15:40:00,82.63,82.64,82.63,82.63,24471.0,73.569,73.5779,73.569,73.569,24471.0
2021-09-09 15:45:00,82.63,82.64,82.63,82.63,21917.0,73.569,73.5779,73.569,73.569,21917.0
2021-09-09 15:50:00,82.63,82.63,82.62,82.63,30271.0,73.569,73.569,73.5601,73.569,30271.0
2021-09-09 15:55:00,82.63,82.64,82.62,82.62,29565.0,73.569,73.5779,73.5601,73.5601,29565.0
2021-09-10 09:30:00,82.61,82.63,82.61,82.62,61646.0,73.5512,73.569,73.5512,73.5601,61646.0
2021-09-10 09:35:00,82.62,82.62,82.61,82.61,5988.0,73.5601,73.5601,73.5512,73.5512,5988.0
2021-09-10 09:40:00,82.62,82.63,82.61,82.62,21660.0,73.5601,73.569,73.5512,73.5601,21660.0
2021-09-10 09:45:00,82.62,82.63,82.61,82.61,28288.0,73.5601,73.569,73.5512,73.5512,28288.0
2021-09-10 09:50:00,82.61,82.62,82.61,82.62,191321.0,73.5512,73.5601,73.5512,73.5601,191321.0
2021-09-10 09:55:00,82.62,82.62,82.61,82.62,4425.0,73.5601,73.5601,73.5512,73.5601,4425.0
2021-09-10 10:00:00,82.62,82.62,82.61,82.62,19994.0,73.5601,73.5601,73.5512,73.5601,19994.0
2021-09-10 10:05:00,82.61,82.62,82.61,82.61,7548.0,73.5512,73.5601,73.5512,73.5512,7548.0
2021-09-10 10:10:00,82.62,82.63,82.61,82.63,8393.0,73.5601,73.569,73.5512,73.569,8393.0
2021-09-10 10:15:00,82.63,82.63,82.62,82.63,11839.0,73.569,73.569,73.5601,73.569,11839.0
2021-09-10 10:20:00,82.63,82.63,82.62,82.63,23953.0,73.569,73.569,73.5601,73.569,23953.0
2021-09-10 10:25:00,82.63,82.63,82.62,82.63,100275.0,73.569,73.569,73.5601,73.569,100275.0
2021-09-10 10:30:00,82.63,82.63,82.62,82.62,15155.0,73.569,73.569,73.5601,73.5601,15155.0
2021-09-10 10:35:00,82.63,82.63,82.62,82.62,30406.0,73.569,73.569,73.5601,73.5601,30406.0
2021-09-10 10:40:00,82.62,82.63,82.62,82.62,2679.0,73.5601,73.569,73.5601,73.5601,2679.0
2021-09-10 10:45:00,82.62,82.63,82.62,82.63,27253.0,73.5601,73.569,73.5601,73.569,27253.0
2021-09-10 10:50:00,82.63,82.63,82.62,82.63,16576.0,73.569,73.569,73.5601,73.569,16576.0
2021-09-10 10:55:00,82.62,82.63,82.62,82.62,4142.0,73.5601,73.569,73.5601,73.5601,4142.0
2021-09-10 11:00:00,82.63,82.63,82.61,82.61,21349.0,73.569,73.569,73.5512,73.5512,21349.0
2021-09-10 11:05:00,82.62,82.62,82.61,82.62,4638.0,73.5601,73.5601,73.5512,73.5601,4638.0
2021-09-10 11:10:00,82.62,82.62,82.61,82.62,7047.0,73.5601,73.5601,73.5512,73.5601,7047.0
2021-09-10 11:15:00,82.62,82.62,82.61,82.61,37811.0,73.5601,73.5601,73.5512,73.5512,37811.0
2021-09-10 11:20:00,82.61,82.62,82.61,82.61,13354.0,73.5512,73.5601,73.5512,73.5512,13354.0
2021-09-10 11:25:00,82.61,82.62,82.6,82.6,41595.0,73.5512,73.5601,73.5423,73.5423,41595.0
2021-09-10 11:30:00,82.6,82.61,82.59,82.59,5922.0,73.5423,73.5512,73.5334,73.5334,5922.0
2021-09-10 11:35:00,82.6,82.6,82.58,82.58,3196.0,73.5423,73.5423,73.5245,73.5245,3196.0
2021-09-10 11:40:00,82.59,82.59,82.58,82.58,12182.0,73.5334,73.5334,73.5245,73.5245,12182.0
2021-09-10 11:45:00,82.59,82.59,82.57,82.58,7505.0,73.5334,73.5334,73.5156,73.5245,7505.0
2021-09-10 11:50:00,82.58,82.58,82.57,82.58,9271.0,73.5245,73.5245,73.5156,73.5245,9271.0
2021-09-10 11:55:00,82.57,82.58,82.57,82.58,12758.0,73.5156,73.5245,73.5156,73.5245,12758.0
2021-09-10 12:00:00,82.58,82.58,82.57,82.58,5571.0,73.5245,73.5245,73.5156,73.5245,5571.0
2021-09-10 12:05:00,82.58,82.58,82.57,82.58,7320.0,73.5245,73.5245,73.5156,73.5245,7320.0
2021-09-10 12:10:00,82.58,82.6,82.57,82.59,37272.0,73.5245,73.5423,73.5156,73.5334,37272.0
2021-09-10 12:15:00,82.59,82.6,82.59,82.6,3492.0,73.5334,73.5423,73.5334,73.5423,3492.0
2021-09-10 12:20:00,82.59,82.6,82.59,82.59,14447.0,73.5334,73.5423,73.5334,73.5334,14447.0
2021-09-10 12:25:00,82.59,82.6,82.59,82.6,7402.0,73.5334,73.5423,73.5334,73.5423,7402.0
2021-09-10 12:30:00,82.59,82.61,82.59,82.61,15051.0,73.5334,73.5512,73.5334,73.5512,15051.0
2021-09-10 12:35:00,82.6,82.61,82.6,82.6,6526.0,73.5423,73.5512,73.5423,73.5423,6526.0
2021-09-10 12:40:00,82.6,82.61,82.6,82.61,19429.0,73.5423,73.5512,73.5423,73.5512,19429.0
2021-09-10 12:45:00,82.6,82.61,82.6,82.61,16730.0,73.5423,73.5512,73.5423,73.5512,16730.0
2021-09-10 12:50:00,82.61,82.61,82.6,82.61,63751.0,73.5512,73.5512,73.5423,73.5512,63751.0
2021-09-10 12:55:00,82.61,82.61,82.6,82.61,35769.0,73.5512,73.5512,73.5423,73.5512,35769.0
2021-09-10 13:00:00,82.61,82.61,82.6,82.61,11238.0,73.5512,73.5512,73.5423,73.5512,11238.0
2021-09-10 13:05:00,82.61,82.61,82.6,82.61,146306.0,73.5512,73.5512,73.5423,73.5512,146306.0
2021-09-10 13:10:00,82.61,82.61,82.6,82.61,6622.0,73.5512,73.5512,73.5423,73.5512,6622.0
2021-09-10 13:15:00,82.61,82.61,82.6,82.61,26766.0,73.5512,73.5512,73.5423,73.5512,26766.0
2021-09-10 13:20:00,82.6,82.61,82.6,82.61,19751.0,73.5423,73.5512,73.5423,73.5512,19751.0
2021-09-10 13:25:00,82.61,82.61,82.6,82.61,6395.0,73.5512,73.5512,73.5423,73.5512,6395.0
2021-09-10 13:30:00,82.61,82.61,82.6,82.61,15360.0,73.5512,73.5512,73.5423,73.5512,15360.0
2021-09-10 13:35:00,82.61,82.61,82.6,82.61,10768.0,73.5512,73.5512,73.5423,73.5512,10768.0
2021-09-10 13:40:00,82.6,82.61,82.6,82.6,10237.0,73.5423,73.5512,73.5423,73.5423,10237.0
2021-09-10 13:45:00,82.61,82.61,82.6,82.61,11365.0,73.5512,73.5512,73.5423,73.5512,11365.0
2021-09-10 13:50:00,82.61,82.61,82.6,82.6,6722.0,73.5512,73.5512,73.5423,73.5423,6722.0
2021-09-10 13:55:00,82.61,82.61,82.6,82.61,37288.0,73.5512,73.5512,73.5423,73.5512,37288.0
2021-09-10 14:00:00,82.61,82.61,82.6,82.61,4865.0,73.5512,73.5512,73.5423,73.5512,4865.0
2021-09-10 14:05:00,82.61,82.61,82.6,82.61,72695.0,73.5512,73.5512,73.5423,73.5512,72695.0
2021-09-10 14:10:00,82.61,82.61,82.6,82.61,13080.0,73.5512,73.5512,73.5423,73.5512,13080.0
2021-09-10 14:15:00,82.61,82.61,82.6,82.61,25929.0,73.5512,73.5512,73.5423,73.5512,25929.0
2021-09-10 14:20:00,82.61,82.61,82.6,82.61,9950.0,73.5512,73.5512,73.5423,73.5512,9950.0
2021-09-10 14:25:00,82.6,82.61,82.6,82.6,18859.0,73.5423,73.5512,73.5423,73.5423,18859.0
2021-09-10 14:30:00,82.61,82.61,82.6,82.61,8722.0,73.5512,73.5512,73.5423,73.5512,8722.0
2021-09-10 14:35:00,82.61,82.62,82.6,82.61,72066.0,73.5512,73.5601,73.5423,73.5512,72066.0
2021-09-10 14:40:00,82.62,82.62,82.61,82.62,17335.0,73.5601,73.5601,73.5512,73.5601,17335.0
2021-09-10 14:45:00,82.62,82.62,82.61,82.61,7375.0,73.5601,73.5601,73.5512,73.5512,7375.0
2021-09-10 14:50:00,82.61,82.62,82.61,82.62,5720.0,73.5512,73.5601,73.5512,73.5601,5720.0
2021-09-10 14:55:00,82.61,82.62,82.61,82.61,8452.0,73.5512,73.5601,73.5512,73.5512,8452.0
2021-09-10 15:00:00,82.61,82.62,82.61,82.62,9025.0,73.5512,73.5601,73.5512,73.5601,9025.0
2021-09-10 15:05:00,82.61,82.62,82.61,82.62,5581.0,73.5512,73.5601,73.5512,73.5601,5581.0
2021-09-10 15:10:00,82.62,82.62,82.61,82.62,26981.0,73.5601,73.5601,73.5512,73.5601,26981.0
2021-09-10 15:15:00,82.62,82.62,82.61,82.62,7355.0,73.5601,73.5601,73.5512,73.5601,7355.0
2021-09-10 15:20:00,82.62,82.62,82.61,82.61,23516.0,73.5601,73.5601,73.5512,73.5512,23516.0
2021-09-10 15:25:00,82.62,82.62,82.61,82.61,28122.0,73.5601,73.5601,73.5512,73.5512,28122.0
2021-09-10 15:30:00,82.62,82.62,82.61,82.62,14288.0,73.5601,73.5601,73.5512,73.5601,14288.0
2021-09-10 15:35:00,82.62,82.62,82.61,82.62,19398.0,73.5601,73.5601,73.5512,73.5601,19398.0
2021-09-10 15:40:00,82.62,82.62,82.61,82.62,45719.0,73.5601,73.5601,73.5512,73.5601,45719.0
2021-09-10 15:45:00,82.62,82.62,82.61,82.62,25087.0,73.5601,73.5601,73.5512,73.5601,25087.0
2021-09-10 15:50:00,82.62,82.62,82.61,82.62,30771.0,73.5601,73.5601,73.5512,73.5601,30771.0
2021-09-10 15:55:00,82.61,82.62,82.61,82.62,38917.0,73.5512,73.5601,73.5512,73.5601,38917.0
2021-09-13 09:30:00,82.63,82.65,82.61,82.64,90649.0,73.569,73.5868,73.5512,73.5779,90649.0
2021-09-13 09:35:00,82.63,82.64,82.63,82.63,10197.0,73.569,73.5779,73.569,73.569,10197.0
2021-09-13 09:40:00,82.64,82.64,82.63,82.64,19805.0,73.5779,73.5779,73.569,73.5779,19805.0
2021-09-13 09:45:00,82.63,82.64,82.63,82.64,7942.0,73.569,73.5779,73.569,73.5779,7942.0
2021-09-13 09:50:00,82.64,82.64,82.63,82.64,12992.0,73.5779,73.5779,73.569,73.5779,12992.0
2021-09-13 09:55:00,82.64,82.64,82.63,82.64,21987.0,73.5779,73.5779,73.569,73.5779,21987.0
2021-09-13 10:00:00,82.64,82.64,82.63,82.64,12570.0,73.5779,73.5779,73.569,73.5779,12570.0
2021-09-13 10:05:00,82.64,82.64,82.63,82.64,7864.0,73.5779,73.5779,73.569,73.5779,7864.0
2021-09-13 10:10:00,82.64,82.65,82.63,82.65,60420.0,73.5779,73.5868,73.569,73.5868,60420.0
2021-09-13 10:15:00,82.65,82.65,82.64,82.65,3469.0,73.5868,73.5868,73.5779,73.5868,3469.0
2021-09-13 10:20:00,82.65,82.65,82.64,82.65,11808.0,73.5868,73.5868,73.5779,73.5868,11808.0
2021-09-13 10:25:00,82.65,82.65,82.64,82.65,10910.0,73.5868,73.5868,73.5779,73.5868,10910.0
2021-09-13 10:30:00,82.65,82.65,82.64,82.65,67664.0,73.5868,73.5868,73.5779,73.5868,67664.0
2021-09-13 10:35:00,82.65,82.66,82.64,82.66,38309.0,73.5868,73.5957,73.5779,73.5957,38309.0
2021-09-13 10:40:00,82.65,82.66,82.65,82.65,22343.0,73.5868,73.5957,73.5868,73.5868,22343.0
2021-09-13 10:45:00,82.65,82.66,82.65,82.65,17608.0,73.5868,73.5957,73.5868,73.5868,17608.0
2021-09-13 10:50:00,82.65,82.66,82.65,82.65,12773.0,73.5868,73.5957,73.5868,73.5868,12773.0
2021-09-13 10:55:00,82.65,82.66,82.65,82.66,8443.0,73.5868,73.5957,73.5868,73.5957,8443.0
2021-09-13 11:00:00,82.65,82.66,82.65,82.65,18045.0,73.5868,73.5957,73.5868,73.5868,18045.0
2021-09-13 11:05:00,82.66,82.66,82.65,82.65,38401.0,73.5957,73.5957,73.5868,73.5868,38401.0
2021-09-13 11:10:00,82.65,82.66,82.64,82.65,14059.0,73.5868,73.5957,73.5779,73.5868,14059.0
2021-09-13 11:15:00,82.65,82.65,82.64,82.65,21631.0,73.5868,73.5868,73.5779,73.5868,21631.0
2021-09-13 11:20:00,82.65,82.65,82.64,82.65,30083.0,73.5868,73.5868,73.5779,73.5868,30083.0
2021-09-13 11:25:00,82.65,82.65,82.64,82.65,11822.0,73.5868,73.5868,73.5779,73.5868,11822.0
2021-09-13 11:30:00,82.64,82.65,82.64,82.65,7533.0,73.5779,73.5868,73.5779,73.5868,7533.0
2021-09-13 11:35:00,82.65,82.65,82.64,82.64,17719.0,73.5868,73.5868,73.5779,73.5779,17719.0
2021-09-13 11:40:00,82.64,82.65,82.64,82.64,19728.0,73.5779,73.5868,73.5779,73.5779,19728.0
2021-09-13 11:45:00,82.65,82.65,82.63,82.64,22354.0,73.5868,73.5868,73.569,73.5779,22354.0
2021-09-13 11:50:00,82.64,82.64,82.63,82.64,7862.0,73.5779,73.5779,73.569,73.5779,7862.0
2021-09-13 11:55:00,82.63,82.64,82.63,82.64,7187.0,73.569,73.5779,73.569,73.5779,7187.0
2021-09-13 12:00:00,82.64,82.64,82.63,82.63,9623.0,73.5779,73.5779,73.569,73.569,9623.0
2021-09-13 12:05:00,82.64,82.64,82.63,82.64,7087.0,73.5779,73.5779,73.569,73.5779,7087.0
2021-09-13 12:10:00,82.64,82.64,82.63,82.64,10527.0,73.5779,73.5779,73.569,73.5779,10527.0
2021-09-13 12:15:00,82.63,82.64,82.63,82.64,4079.0,73.569,73.5779,73.569,73.5779,4079.0
2021-09-13 12:20:00,82.64,82.64,82.63,82.63,7527429.0,73.5779,73.5779,73.569,73.569,7527429.0
2021-09-13 12:25:00,82.64,82.64,82.63,82.64,15649.0,73.5779,73.5779,73.569,73.5779,15649.0
2021-09-13 12:30:00,82.64,82.64,82.63,82.64,7211.0,73.5779,73.5779,73.569,73.5779,7211.0
2021-09-13 12:35:00,82.64,82.64,82.63,82.64,7083.0,73.5779,73.5779,73.569,73.5779,7083.0
2021-09-13 12:40:00,82.64,82.64,82.63,82.63,7426.0,73.5779,73.5779,73.569,73.569,7426.0
2021-09-13 12:45:00,82.64,82.64,82.63,82.64,3574.0,73.5779,73.5779,73.569,73.5779,3574.0
2021-09-13 12:50:00,82.63,82.64,82.63,82.64,11221.0,73.569,73.5779,73.569,73.5779,11221.0
2021-09-13 12:55:00,82.64,82.64,82.63,82.64,4965.0,73.5779,73.5779,73.569,73.5779,4965.0
2021-09-13 13:00:00,82.64,82.64,82.63,82.63,23795.0,73.5779,73.5779,73.569,73.569,23795.0
2021-09-13 13:05:00,82.64,82.64,82.63,82.64,9703.0,73.5779,73.5779,73.569,73.5779,9703.0
2021-09-13 13:10:00,82.64,82.64,82.63,82.64,7900.0,73.5779,73.5779,73.569,73.5779,7900.0
2021-09-13 13:15:00,82.64,82.64,82.63,82.64,20495.0,73.5779,73.5779,73.569,73.5779,20495.0
2021-09-13 13:20:00,82.64,82.64,82.63,82.64,15171.0,73.5779,73.5779,73.569,73.5779,15171.0
2021-09-13 13:25:00,82.64,82.64,82.63,82.64,24458.0,73.5779,73.5779,73.569,73.5779,24458.0
2021-09-13 13:30:00,82.64,82.64,82.63,82.64,18248.0,73.5779,73.5779,73.569,73.5779,18248.0
2021-09-13 13:35:00,82.64,82.64,82.63,82.64,16452.0,73.5779,73.5779,73.569,73.5779,16452.0
2021-09-13 13:40:00,82.64,82.64,82.63,82.63,8239.0,73.5779,73.5779,73.569,73.569,8239.0
2021-09-13 13:45:00,82.64,82.64,82.63,82.64,10655.0,73.5779,73.5779,73.569,73.5779,10655.0
2021-09-13 13:50:00,82.63,82.64,82.63,82.64,14894.0,73.569,73.5779,73.569,73.5779,14894.0
2021-09-13 13:55:00,82.64,82.64,82.63,82.64,14465.0,73.5779,73.5779,73.569,73.5779,14465.0
2021-09-13 14:00:00,82.64,82.64,82.63,82.64,10997.0,73.5779,73.5779,73.569,73.5779,10997.0
2021-09-13 14:05:00,82.64,82.64,82.63,82.64,23671.0,73.5779,73.5779,73.569,73.5779,23671.0
2021-09-13 14:10:00,82.64,82.64,82.63,82.64,16578.0,73.5779,73.5779,73.569,73.5779,16578.0
2021-09-13 14:15:00,82.63,82.64,82.63,82.64,59911.0,73.569,73.5779,73.569,73.5779,59911.0
2021-09-13 14:20:00,82.64,82.64,82.63,82.64,10118.0,73.5779,73.5779,73.569,73.5779,10118.0
2021-09-13 14:25:00,82.64,82.64,82.63,82.64,5427.0,73.5779,73.5779,73.569,73.5779,5427.0
2021-09-13 14:30:00,82.64,82.64,82.63,82.64,9720.0,73.5779,73.5779,73.569,73.5779,9720.0
2021-09-13 14:35:00,82.64,82.64,82.63,82.64,72729.0,73.5779,73.5779,73.569,73.5779,72729.0
2021-09-13 14:40:00,82.64,82.64,82.63,82.64,39963.0,73.5779,73.5779,73.569,73.5779,39963.0
2021-09-13 14:45:00,82.63,82.64,82.63,82.64,25093.0,73.569,73.5779,73.569,73.5779,25093.0
2021-09-13 14:50:00,82.64,82.64,82.63,82.64,39861.0,73.5779,73.5779,73.569,73.5779,39861.0
2021-09-13 14:55:00,82.64,82.64,82.63,82.64,12013.0,73.5779,73.5779,73.569,73.5779,12013.0
2021-09-13 15:00:00,82.64,82.64,82.63,82.64,25363.0,73.5779,73.5779,73.569,73.5779,25363.0
2021-09-13 15:05:00,82.63,82.64,82.63,82.64,22650.0,73.569,73.5779,73.569,73.5779,22650.0
2021-09-13 15:10:00,82.64,82.64,82.63,82.64,7175.0,73.5779,73.5779,73.569,73.5779,7175.0
2021-09-13 15:15:00,82.64,82.64,82.63,82.64,14967.0,73.5779,73.5779,73.569,73.5779,14967.0
2021-09-13 15:20:00,82.64,82.64,82.63,82.63,12616.0,73.5779,73.5779,73.569,73.569,12616.0
2021-09-13 15:25:00,82.64,82.64,82.63,82.63,14351.0,73.5779,73.5779,73.569,73.569,14351.0
2021-09-13 15:30:00,82.64,82.64,82.63,82.64,16430.0,73.5779,73.5779,73.569,73.5779,16430.0
2021-09-13 15:35:00,82.64,82.64,82.63,82.64,19588.0,73.5779,73.5779,73.569,73.5779,19588.0
2021-09-13 15:40:00,82.64,82.64,82.63,82.64,14758.0,73.5779,73.5779,73.569,73.5779,14758.0
2021-09-13 15:45:00,82.64,82.64,82.63,82.63,30158.0,73.5779,73.5779,73.569,73.569,30158.0
2021-09-13 15:50:00,82.64,82.64,82.63,82.64,12626.0,73.5779,73.5779,73.569,73.5779,12626.0
2021-09-13 15:55:00,82.64,82.64,82.63,82.64,89669.0,73.5779,73.5779,73.569,73.5779,89669.0
2021-09-14 09:30:00,82.66,82.68,82.65,82.66,27293.0,73.5957,73.6135,73.5868,73.5957,27293.0
2021-09-14 09:35:00,82.66,82.66,82.65,82.66,35235.0,73.5957,73.5957,73.5868,73.5957,35235.0
2021-09-14 09:40:00,82.65,82.66,82.65,82.66,9351.0,73.5868,73.5957,73.5868,73.5957,9351.0
2021-09-14 09:45:00,82.66,82.66,82.65,82.66,5619.0,73.5957,73.5957,73.5868,73.5957,5619.0
2021-09-14 09:50:00,82.65,82.66,82.65,82.66,13691.0,73.5868,73.5957,73.5868,73.5957,13691.0
2021-09-14 09:55:00,82.66,82.67,82.65,82.67,32972.0,73.5957,73.6046,73.5868,73.6046,32972.0
2021-09-14 10:00:00,82.66,82.67,82.66,82.67,7363.0,73.5957,73.6046,73.5957,73.6046,7363.0
2021-09-14 10:05:00,82.67,82.67,82.66,82.66,8420.0,73.6046,73.6046,73.5957,73.5957,8420.0
2021-09-14 10:10:00,82.67,82.67,82.66,82.67,6094.0,73.6046,73.6046,73.5957,73.6046,6094.0
2021-09-14 10:15:00,82.67,82.67,82.66,82.67,13204.0,73.6046,73.6046,73.5957,73.6046,13204.0
2021-09-14 10:20:00,82.67,82.67,82.66,82.66,9467.0,73.6046,73.6046,73.5957,73.5957,9467.0
2021-09-14 10:25:00,82.66,82.68,82.66,82.66,38141.0,73.5957,73.6135,73.5957,73.5957,38141.0
2021-09-14 10:30:00,82.67,82.67,82.66,82.67,13013.0,73.6046,73.6046,73.5957,73.6046,13013.0
2021-09-14 10:35:00,82.67,82.68,82.66,82.67,23111.0,73.6046,73.6135,73.5957,73.6046,23111.0
2021-09-14 10:40:00,82.67,82.68,82.67,82.67,9932.0,73.6046,73.6135,73.6046,73.6046,9932.0
2021-09-14 10:45:00,82.67,82.68,82.67,82.67,6064.0,73.6046,73.6135,73.6046,73.6046,6064.0
2021-09-14 10:50:00,82.67,82.68,82.66,82.66,68898.0,73.6046,73.6135,73.5957,73.5957,68898.0
2021-09-14 10:55:00,82.66,82.67,82.66,82.67,13797.0,73.5957,73.6046,73.5957,73.6046,13797.0
2021-09-14 11:00:00,82.66,82.67,82.66,82.67,19686.0,73.5957,73.6046,73.5957,73.6046,19686.0
2021-09-14 11:05:00,82.66,82.67,82.66,82.67,16398.0,73.5957,73.6046,73.5957,73.6046,16398.0
2021-09-14 11:10:00,82.66,82.67,82.66,82.66,12242.0,73.5957,73.6046,73.5957,73.5957,12242.0
2021-09-14 11:15:00,82.67,82.67,82.66,82.67,10925.0,73.6046,73.6046,73.5957,73.6046,10925.0
2021-09-14 11:20:00,82.67,82.67,82.66,82.67,23430.0,73.6046,73.6046,73.5957,73.6046,23430.0
2021-09-14 11:25:00,82.67,82.67,82.65,82.66,10358.0,73.6046,73.6046,73.5868,73.5957,10358.0
2021-09-14 11:30:00,82.66,82.66,82.65,82.66,9979.0,73.5957,73.5957,73.5868,73.5957,9979.0
2021-09-14 11:35:00,82.66,82.66,82.65,82.66,115154.0,73.5957,73.5957,73.5868,73.5957,115154.0
2021-09-14 11:40:00,82.66,82.67,82.65,82.66,14771.0,73.5957,73.6046,73.5868,73.5957,14771.0
2021-09-14 11:45:00,82.66,82.67,82.66,82.67,10527.0,73.5957,73.6046,73.5957,73.6046,10527.0
2021-09-14 11:50:00,82.67,82.67,82.66,82.67,9691.0,73.6046,73.6046,73.5957,73.6046,9691.0
2021-09-14 11:55:00,82.67,82.68,82.66,82.67,10112.0,73.6046,73.6135,73.5957,73.6046,10112.0
2021-09-14 12:00:00,82.67,82.68,82.67,82.67,7532.0,73.6046,73.6135,73.6046,73.6046,7532.0
2021-09-14 12:05:00,82.67,82.68,82.66,82.66,15801.0,73.6046,73.6135,73.5957,73.5957,15801.0
2021-09-14 12:10:00,82.67,82.67,82.66,82.67,12338.0,73.6046,73.6046,73.5957,73.6046,12338.0
2021-09-14 12:15:00,82.66,82.67,82.66,82.67,29265.0,73.5957,73.6046,73.5957,73.6046,29265.0
2021-09-14 12:20:00,82.67,82.67,82.66,82.67,9118.0,73.6046,73.6046,73.5957,73.6046,9118.0
2021-09-14 12:25:00,82.67,82.67,82.66,82.67,21712.0,73.6046,73.6046,73.5957,73.6046,21712.0
2021-09-14 12:30:00,82.66,82.67,82.66,82.67,4338.0,73.5957,73.6046,73.5957,73.6046,4338.0
2021-09-14 12:35:00,82.67,82.67,82.66,82.67,3464.0,73.6046,73.6046,73.5957,73.6046,3464.0
2021-09-14 12:40:00,82.67,82.67,82.66,82.67,5244.0,73.6046,73.6046,73.5957,73.6046,5244.0
2021-09-14 12:45:00,82.67,82.67,82.66,82.67,18968.0,73.6046,73.6046,73.5957,73.6046,18968.0
2021-09-14 12:50:00,82.67,82.67,82.66,82.67,38495.0,73.6046,73.6046,73.5957,73.6046,38495.0
2021-09-14 12:55:00,82.67,82.67,82.66,82.67,31603.0,73.6046,73.6046,73.5957,73.6046,31603.0
2021-09-14 13:00:00,82.67,82.67,82.66,82.67,6695.0,73.6046,73.6046,73.5957,73.6046,6695.0
2021-09-14 13:05:00,82.67,82.67,82.66,82.66,9605.0,73.6046,73.6046,73.5957,73.5957,9605.0
2021-09-14 13:10:00,82.67,82.67,82.66,82.66,8166.0,73.6046,73.6046,73.5957,73.5957,8166.0
2021-09-14 13:15:00,82.67,82.67,82.66,82.67,4213.0,73.6046,73.6046,73.5957,73.6046,4213.0
2021-09-14 13:20:00,82.67,82.67,82.66,82.67,8593.0,73.6046,73.6046,73.5957,73.6046,8593.0
2021-09-14 13:25:00,82.67,82.67,82.66,82.67,23209.0,73.6046,73.6046,73.5957,73.6046,23209.0
2021-09-14 13:30:00,82.67,82.67,82.66,82.67,61660.0,73.6046,73.6046,73.5957,73.6046,61660.0
2021-09-14 13:35:00,82.67,82.67,82.66,82.67,45452.0,73.6046,73.6046,73.5957,73.6046,45452.0
2021-09-14 13:40:00,82.67,82.67,82.66,82.67,78519.0,73.6046,73.6046,73.5957,73.6046,78519.0
2021-09-14 13:45:00,82.67,82.67,82.66,82.67,34752.0,73.6046,73.6046,73.5957,73.6046,34752.0
2021-09-14 13:50:00,82.67,82.67,82.66,82.67,47774.0,73.6046,73.6046,73.5957,73.6046,47774.0
2021-09-14 13:55:00,82.67,82.67,82.66,82.67,33881.0,73.6046,73.6046,73.5957,73.6046,33881.0
2021-09-14 14:00:00,82.66,82.67,82.66,82.67,33836.0,73.5957,73.6046,73.5957,73.6046,33836.0
2021-09-14 14:05:00,82.66,82.67,82.66,82.67,21559.0,73.5957,73.6046,73.5957,73.6046,21559.0
2021-09-14 14:10:00,82.66,82.67,82.66,82.67,15878.0,73.5957,73.6046,73.5957,73.6046,15878.0
2021-09-14 14:15:00,82.67,82.67,82.66,82.67,13338.0,73.6046,73.6046,73.5957,73.6046,13338.0
2021-09-14 14:20:00,82.67,82.67,82.66,82.67,9045.0,73.6046,73.6046,73.5957,73.6046,9045.0
2021-09-14 14:25:00,82.67,82.67,82.66,82.67,16552.0,73.6046,73.6046,73.5957,73.6046,16552.0
2021-09-14 14:30:00,82.66,82.67,82.66,82.67,12626.0,73.5957,73.6046,73.5957,73.6046,12626.0
2021-09-14 14:35:00,82.66,82.67,82.66,82.67,32183.0,73.5957,73.6046,73.5957,73.6046,32183.0
2021-09-14 14:40:00,82.66,82.67,82.66,82.67,11256.0,73.5957,73.6046,73.5957,73.6046,11256.0
2021-09-14 14:45:00,82.66,82.67,82.66,82.66,13844.0,73.5957,73.6046,73.5957,73.5957,13844.0
2021-09-14 14:50:00,82.67,82.67,82.66,82.67,6383.0,73.6046,73.6046,73.5957,73.6046,6383.0
2021-09-14 14:55:00,82.66,82.67,82.66,82.67,9184.0,73.5957,73.6046,73.5957,73.6046,9184.0
2021-09-14 15:00:00,82.66,82.67,82.66,82.66,14891.0,73.5957,73.6046,73.5957,73.5957,14891.0
2021-09-14 15:05:00,82.66,82.67,82.66,82.67,15618.0,73.5957,73.6046,73.5957,73.6046,15618.0
2021-09-14 15:10:00,82.67,82.67,82.66,82.66,16241.0,73.6046,73.6046,73.5957,73.5957,16241.0
2021-09-14 15:15:00,82.67,82.67,82.66,82.67,15925.0,73.6046,73.6046,73.5957,73.6046,15925.0
2021-09-14 15:20:00,82.67,82.67,82.66,82.66,11143.0,73.6046,73.6046,73.5957,73.5957,11143.0
2021-09-14 15:25:00,82.67,82.67,82.66,82.66,15773.0,73.6046,73.6046,73.5957,73.5957,15773.0
2021-09-14 15:30:00,82.67,82.67,82.66,82.67,23641.0,73.6046,73.6046,73.5957,73.6046,23641.0
2021-09-14 15:35:00,82.66,82.67,82.66,82.67,27936.0,73.5957,73.6046,73.5957,73.6046,27936.0
2021-09-14 15:40:00,82.66,82.67,82.66,82.66,33403.0,73.5957,73.6046,73.5957,73.5957,33403.0
2021-09-14 15:45:00,82.67,82.67,82.66,82.67,11214.0,73.6046,73.6046,73.5957,73.6046,11214.0
2021-09-14 15:50:00,82.67,82.67,82.66,82.66,30939.0,73.6046,73.6046,73.5957,73.5957,30939.0
2021-09-14 15:55:00,82.67,82.67,82.66,82.66,27552.0,73.6046,73.6046,73.5957,73.5957,27552.0
2021-09-15 09:30:00,82.63,82.63,82.61,82.62,79397.0,73.569,73.569,73.5512,73.5601,79397.0
2021-09-15 09:35:00,82.63,82.63,82.62,82.63,82630.0,73.569,73.569,73.5601,73.569,82630.0
2021-09-15 09:40:00,82.62,82.63,82.61,82.61,6658.0,73.5601,73.569,73.5512,73.5512,6658.0
2021-09-15 09:45:00,82.62,82.62,82.61,82.61,14245.0,73.5601,73.5601,73.5512,73.5512,14245.0
2021-09-15 09:50:00,82.61,82.62,82.61,82.62,10267.0,73.5512,73.5601,73.5512,73.5601,10267.0
2021-09-15 09:55:00,82.62,82.62,82.61,82.62,33828.0,73.5601,73.5601,73.5512,73.5601,33828.0
2021-09-15 10:00:00,82.62,82.63,82.61,82.63,78805.0,73.5601,73.569,73.5512,73.569,78805.0
2021-09-15 10:05:00,82.63,82.63,82.62,82.62,18076.0,73.569,73.569,73.5601,73.5601,18076.0
2021-09-15 10:10:00,82.63,82.63,82.62,82.63,10788.0,73.569,73.569,73.5601,73.569,10788.0
2021-09-15 10:15:00,82.63,82.63,82.62,82.63,15571.0,73.569,73.569,73.5601,73.569,15571.0
2021-09-15 10:20:00,82.63,82.63,82.62,82.63,20934.0,73.569,73.569,73.5601,73.569,20934.0
2021-09-15 10:25:00,82.63,82.63,82.62,82.63,14775.0,73.569,73.569,73.5601,73.569,14775.0
2021-09-15 10:30:00,82.63,82.63,82.62,82.63,23465.0,73.569,73.569,73.5601,73.569,23465.0
2021-09-15 10:35:00,82.63,82.63,82.62,82.63,9264.0,73.569,73.569,73.5601,73.569,9264.0
2021-09-15 10:40:00,82.62,82.63,82.62,82.62,12025.0,73.5601,73.569,73.5601,73.5601,12025.0
2021-09-15 10:45:00,82.63,82.63,82.62,82.62,12986.0,73.569,73.569,73.5601,73.5601,12986.0
2021-09-15 10:50:00,82.63,82.64,82.62,82.64,35309.0,73.569,73.5779,73.5601,73.5779,35309.0
2021-09-15 10:55:00,82.63,82.64,82.63,82.64,10148.0,73.569,73.5779,73.569,73.5779,10148.0
2021-09-15 11:00:00,82.64,82.64,82.63,82.63,19619.0,73.5779,73.5779,73.569,73.569,19619.0
2021-09-15 11:05:00,82.64,82.64,82.63,82.63,36624.0,73.5779,73.5779,73.569,73.569,36624.0
2021-09-15 11:10:00,82.64,82.64,82.63,82.64,13546.0,73.5779,73.5779,73.569,73.5779,13546.0
2021-09-15 11:15:00,82.64,82.64,82.63,82.64,10756.0,73.5779,73.5779,73.569,73.5779,10756.0
2021-09-15 11:20:00,82.64,82.64,82.63,82.64,4406.0,73.5779,73.5779,73.569,73.5779,4406.0
2021-09-15 11:25:00,82.63,82.64,82.63,82.64,72061.0,73.569,73.5779,73.569,73.5779,72061.0
2021-09-15 11:30:00,82.64,82.64,82.63,82.64,11336.0,73.5779,73.5779,73.569,73.5779,11336.0
2021-09-15 11:35:00,82.64,82.64,82.63,82.64,16568.0,73.5779,73.5779,73.569,73.5779,16568.0
2021-09-15 11:40:00,82.64,82.64,82.63,82.64,8168.0,73.5779,73.5779,73.569,73.5779,8168.0
2021-09-15 11:45:00,82.64,82.64,82.63,82.64,10875.0,73.5779,73.5779,73.569,73.5779,10875.0
2021-09-15 11:50:00,82.64,82.64,82.63,82.64,9502.0,73.5779,73.5779,73.569,73.5779,9502.0
2021-09-15 11:55:00,82.64,82.64,82.63,82.63,13177.0,73.5779,73.5779,73.569,73.569,13177.0
2021-09-15 12:00:00,82.64,82.64,82.63,82.64,16423.0,73.5779,73.5779,73.569,73.5779,16423.0
2021-09-15 12:05:00,82.64,82.64,82.63,82.64,41512.0,73.5779,73.5779,73.569,73.5779,41512.0
2021-09-15 12:10:00,82.64,82.64,82.63,82.63,36857.0,73.5779,73.5779,73.569,73.569,36857.0
2021-09-15 12:15:00,82.64,82.64,82.63,82.64,17582.0,73.5779,73.5779,73.569,73.5779,17582.0
2021-09-15 12:20:00,82.64,82.64,82.63,82.64,5217.0,73.5779,73.5779,73.569,73.5779,5217.0
2021-09-15 12:25:00,82.63,82.64,82.63,82.64,4601.0,73.569,73.5779,73.569,73.5779,4601.0
2021-09-15 12:30:00,82.64,82.64,82.63,82.64,8492.0,73.5779,73.5779,73.569,73.5779,8492.0
2021-09-15 12:35:00,82.63,82.64,82.63,82.64,7791.0,73.569,73.5779,73.569,73.5779,7791.0
2021-09-15 12:40:00,82.63,82.64,82.63,82.64,14905.0,73.569,73.5779,73.569,73.5779,14905.0
2021-09-15 12:45:00,82.63,82.64,82.63,82.63,4496.0,73.569,73.5779,73.569,73.569,4496.0
2021-09-15 12:50:00,82.64,82.64,82.63,82.64,31200.0,73.5779,73.5779,73.569,73.5779,31200.0
2021-09-15 12:55:00,82.64,82.64,82.63,82.64,7641.0,73.5779,73.5779,73.569,73.5779,7641.0
2021-09-15 13:00:00,82.64,82.64,82.63,82.64,10763.0,73.5779,73.5779,73.569,73.5779,10763.0
2021-09-15 13:05:00,82.64,82.64,82.63,82.64,6740.0,73.5779,73.5779,73.569,73.5779,6740.0
2021-09-15 13:10:00,82.64,82.64,82.63,82.64,8844.0,73.5779,73.5779,73.569,73.5779,8844.0
2021-09-15 13:15:00,82.63,82.64,82.63,82.64,17301.0,73.569,73.5779,73.569,73.5779,17301.0
2021-09-15 13:20:00,82.64,82.64,82.63,82.63,13316.0,73.5779,73.5779,73.569,73.569,13316.0
2021-09-15 13:25:00,82.64,82.64,82.63,82.64,11177.0,73.5779,73.5779,73.569,73.5779,11177.0
2021-09-15 13:30:00,82.63,82.64,82.63,82.64,16883.0,73.569,73.5779,73.569,73.5779,16883.0
2021-09-15 13:35:00,82.64,82.64,82.63,82.64,13293.0,73.5779,73.5779,73.569,73.5779,13293.0
2021-09-15 13:40:00,82.64,82.64,82.63,82.64,8865.0,73.5779,73.5779,73.569,73.5779,8865.0
2021-09-15 13:45:00,82.64,82.64,82.63,82.64,27871.0,73.5779,73.5779,73.569,73.5779,27871.0
2021-09-15 13:50:00,82.64,82.64,82.63,82.64,18460.0,73.5779,73.5779,73.569,73.5779,18460.0
2021-09-15 13:55:00,82.63,82.64,82.63,82.64,18657.0,73.569,73.5779,73.569,73.5779,18657.0
2021-09-15 14:00:00,82.64,82.64,82.63,82.64,13370.0,73.5779,73.5779,73.569,73.5779,13370.0
2021-09-15 14:05:00,82.64,82.64,82.63,82.64,16475.0,73.5779,73.5779,73.569,73.5779,16475.0
2021-09-15 14:10:00,82.64,82.64,82.63,82.64,11996.0,73.5779,73.5779,73.569,73.5779,11996.0
2021-09-15 14:15:00,82.64,82.64,82.63,82.64,12027.0,73.5779,73.5779,73.569,73.5779,12027.0
2021-09-15 14:20:00,82.64,82.64,82.63,82.64,10854.0,73.5779,73.5779,73.569,73.5779,10854.0
2021-09-15 14:25:00,82.64,82.64,82.63,82.64,8085.0,73.5779,73.5779,73.569,73.5779,8085.0
2021-09-15 14:30:00,82.64,82.64,82.63,82.64,22679.0,73.5779,73.5779,73.569,73.5779,22679.0
2021-09-15 14:35:00,82.64,82.64,82.63,82.64,14115.0,73.5779,73.5779,73.569,73.5779,14115.0
2021-09-15 14:40:00,82.64,82.64,82.63,82.63,9603.0,73.5779,73.5779,73.569,73.569,9603.0
2021-09-15 14:45:00,82.64,82.64,82.63,82.64,26120.0,73.5779,73.5779,73.569,73.5779,26120.0
2021-09-15 14:50:00,82.64,82.64,82.63,82.64,46745.0,73.5779,73.5779,73.569,73.5779,46745.0
2021-09-15 14:55:00,82.63,82.64,82.63,82.64,34679.0,73.569,73.5779,73.569,73.5779,34679.0
2021-09-15 15:00:00,82.64,82.65,82.63,82.65,41064.0,73.5779,73.5868,73.569,73.5868,41064.0
2021-09-15 15:05:00,82.65,82.65,82.64,82.65,16768.0,73.5868,73.5868,73.5779,73.5868,16768.0
2021-09-15 15:10:00,82.64,82.65,82.64,82.64,20847.0,73.5779,73.5868,73.5779,73.5779,20847.0
2021-09-15 15:15:00,82.64,82.65,82.64,82.65,15195.0,73.5779,73.5868,73.5779,73.5868,15195.0
2021-09-15 15:20:00,82.65,82.65,82.64,82.65,32249.0,73.5868,73.5868,73.5779,73.5868,32249.0
2021-09-15 15:25:00,82.65,82.65,82.64,82.65,15114.0,73.5868,73.5868,73.5779,73.5868,15114.0
2021-09-15 15:30:00,82.65,82.65,82.64,82.65,6870.0,73.5868,73.5868,73.5779,73.5868,6870.0
2021-09-15 15:35:00,82.65,82.65,82.64,82.65,25735.0,73.5868,73.5868,73.5779,73.5868,25735.0
2021-09-15 15:40:00,82.65,82.65,82.64,82.64,33768.0,73.5868,73.5868,73.5779,73.5779,33768.0
2021-09-15 15:45:00,82.65,82.65,82.64,82.65,25305.0,73.5868,73.5868,73.5779,73.5868,25305.0
2021-09-15 15:50:00,82.65,82.65,82.64,82.65,23977.0,73.5868,73.5868,73.5779,73.5868,23977.0
2021-09-15 15:55:00,82.64,82.65,82.64,82.65,25204.0,73.5779,73.5868,73.5779,73.5868,25204.0
2021-09-16 09:30:00,82.58,82.6,82.57,82.58,62674.0,73.5245,73.5423,73.5156,73.5245,62674.0
2021-09-16 09:35:00,82.58,82.58,82.57,82.57,8947.0,73.5245,73.5245,73.5156,73.5156,8947.0
2021-09-16 09:40:00,82.57,82.58,82.56,82.57,35878.0,73.5156,73.5245,73.5067,73.5156,35878.0
2021-09-16 09:45:00,82.57,82.58,82.56,82.57,39585.0,73.5156,73.5245,73.5067,73.5156,39585.0
2021-09-16 09:50:00,82.57,82.58,82.57,82.58,12973.0,73.5156,73.5245,73.5156,73.5245,12973.0
2021-09-16 09:55:00,82.58,82.58,82.57,82.57,1613.0,73.5245,73.5245,73.5156,73.5156,1613.0
2021-09-16 10:00:00,82.58,82.59,82.57,82.59,12579.0,73.5245,73.5334,73.5156,73.5334,12579.0
2021-09-16 10:05:00,82.58,82.59,82.58,82.59,17673.0,73.5245,73.5334,73.5245,73.5334,17673.0
2021-09-16 10:10:00,82.59,82.59,82.58,82.59,7034.0,73.5334,73.5334,73.5245,73.5334,7034.0
2021-09-16 10:15:00,82.59,82.6,82.59,82.59,210666.0,73.5334,73.5423,73.5334,73.5334,210666.0
2021-09-16 10:20:00,82.59,82.6,82.59,82.59,31280.0,73.5334,73.5423,73.5334,73.5334,31280.0
2021-09-16 10:25:00,82.59,82.6,82.59,82.59,27657.0,73.5334,73.5423,73.5334,73.5334,27657.0
2021-09-16 10:30:00,82.59,82.6,82.59,82.6,12400.0,73.5334,73.5423,73.5334,73.5423,12400.0
2021-09-16 10:35:00,82.6,82.6,82.59,82.59,17977.0,73.5423,73.5423,73.5334,73.5334,17977.0
2021-09-16 10:40:00,82.59,82.6,82.59,82.59,14160.0,73.5334,73.5423,73.5334,73.5334,14160.0
2021-09-16 10:45:00,82.59,82.6,82.59,82.6,9940.0,73.5334,73.5423,73.5334,73.5423,9940.0
2021-09-16 10:50:00,82.59,82.6,82.59,82.59,52106.0,73.5334,73.5423,73.5334,73.5334,52106.0
2021-09-16 10:55:00,82.6,82.6,82.59,82.6,195837.0,73.5423,73.5423,73.5334,73.5423,195837.0
2021-09-16 11:00:00,82.59,82.6,82.59,82.59,82251.0,73.5334,73.5423,73.5334,73.5334,82251.0
2021-09-16 11:05:00,82.6,82.6,82.59,82.6,52512.0,73.5423,73.5423,73.5334,73.5423,52512.0
2021-09-16 11:10:00,82.6,82.6,82.59,82.6,7284.0,73.5423,73.5423,73.5334,73.5423,7284.0
2021-09-16 11:15:00,82.6,82.6,82.59,82.6,4573.0,73.5423,73.5423,73.5334,73.5423,4573.0
2021-09-16 11:20:00,82.59,82.6,82.59,82.59,9046.0,73.5334,73.5423,73.5334,73.5334,9046.0
2021-09-16 11:25:00,82.59,82.6,82.59,82.59,12173.0,73.5334,73.5423,73.5334,73.5334,12173.0
2021-09-16 11:30:00,82.6,82.6,82.59,82.59,12496.0,73.5423,73.5423,73.5334,73.5334,12496.0
2021-09-16 11:35:00,82.59,82.6,82.59,82.6,5390.0,73.5334,73.5423,73.5334,73.5423,5390.0
2021-09-16 11:40:00,82.6,82.6,82.59,82.59,6116.0,73.5423,73.5423,73.5334,73.5334,6116.0
2021-09-16 11:45:00,82.59,82.6,82.59,82.59,11695.0,73.5334,73.5423,73.5334,73.5334,11695.0
2021-09-16 11:50:00,82.59,82.6,82.59,82.6,5820.0,73.5334,73.5423,73.5334,73.5423,5820.0
2021-09-16 11:55:00,82.59,82.6,82.59,82.59,5642.0,73.5334,73.5423,73.5334,73.5334,5642.0
2021-09-16 12:00:00,82.59,82.6,82.59,82.59,9185.0,73.5334,73.5423,73.5334,73.5334,9185.0
2021-09-16 12:05:00,82.59,82.6,82.59,82.59,37903.0,73.5334,73.5423,73.5334,73.5334,37903.0
2021-09-16 12:10:00,82.6,82.6,82.59,82.59,29665.0,73.5423,73.5423,73.5334,73.5334,29665.0
2021-09-16 12:15:00,82.59,82.6,82.59,82.59,21581.0,73.5334,73.5423,73.5334,73.5334,21581.0
2021-09-16 12:20:00,82.59,82.6,82.59,82.59,10869.0,73.5334,73.5423,73.5334,73.5334,10869.0
2021-09-16 12:25:00,82.59,82.6,82.59,82.59,15154.0,73.5334,73.5423,73.5334,73.5334,15154.0
2021-09-16 12:30:00,82.6,82.6,82.59,82.59,16977.0,73.5423,73.5423,73.5334,73.5334,16977.0
2021-09-16 12:35:00,82.59,82.6,82.59,82.6,3922.0,73.5334,73.5423,73.5334,73.5423,3922.0
2021-09-16 12:40:00,82.6,82.6,82.59,82.59,2289.0,73.5423,73.5423,73.5334,73.5334,2289.0
2021-09-16 12:45:00,82.59,82.6,82.59,82.6,4738.0,73.5334,73.5423,73.5334,73.5423,4738.0
2021-09-16 12:50:00,82.59,82.6,82.59,82.6,4090.0,73.5334,73.5423,73.5334,73.5423,4090.0
2021-09-16 12:55:00,82.6,82.61,82.59,82.61,89504.0,73.5423,73.5512,73.5334,73.5512,89504.0
2021-09-16 13:00:00,82.61,82.61,82.6,82.61,13479.0,73.5512,73.5512,73.5423,73.5512,13479.0
2021-09-16 13:05:00,82.61,82.61,82.6,82.61,10020.0,73.5512,73.5512,73.5423,73.5512,10020.0
2021-09-16 13:10:00,82.61,82.61,82.6,82.6,12267.0,73.5512,73.5512,73.5423,73.5423,12267.0
2021-09-16 13:15:00,82.61,82.61,82.6,82.61,4062.0,73.5512,73.5512,73.5423,73.5512,4062.0
2021-09-16 13:20:00,82.6,82.61,82.6,82.61,11209.0,73.5423,73.5512,73.5423,73.5512,11209.0
2021-09-16 13:25:00,82.6,82.61,82.6,82.61,7016.0,73.5423,73.5512,73.5423,73.5512,7016.0
2021-09-16 13:30:00,82.6,82.61,82.6,82.61,12823.0,73.5423,73.5512,73.5423,73.5512,12823.0
2021-09-16 13:35:00,82.6,82.61,82.6,82.61,6954.0,73.5423,73.5512,73.5423,73.5512,6954.0
2021-09-16 13:40:00,82.61,82.61,82.6,82.61,6159.0,73.5512,73.5512,73.5423,73.5512,6159.0
2021-09-16 13:45:00,82.61,82.61,82.6,82.61,7886.0,73.5512,73.5512,73.5423,73.5512,7886.0
2021-09-16 13:50:00,82.61,82.61,82.6,82.61,6732.0,73.5512,73.5512,73.5423,73.5512,6732.0
2021-09-16 13:55:00,82.61,82.61,82.6,82.61,6203.0,73.5512,73.5512,73.5423,73.5512,6203.0
2021-09-16 14:00:00,82.6,82.61,82.6,82.6,9409.0,73.5423,73.5512,73.5423,73.5423,9409.0
2021-09-16 14:05:00,82.61,82.61,82.6,82.61,19612.0,73.5512,73.5512,73.5423,73.5512,19612.0
2021-09-16 14:10:00,82.61,82.61,82.6,82.61,20633.0,73.5512,73.5512,73.5423,73.5512,20633.0
2021-09-16 14:15:00,82.6,82.61,82.6,82.61,5136.0,73.5423,73.5512,73.5423,73.5512,5136.0
2021-09-16 14:20:00,82.6,82.61,82.6,82.61,3814.0,73.5423,73.5512,73.5423,73.5512,3814.0
2021-09-16 14:25:00,82.61,82.61,82.6,82.61,8310.0,73.5512,73.5512,73.5423,73.5512,8310.0
2021-09-16 14:30:00,82.6,82.61,82.6,82.61,5688.0,73.5423,73.5512,73.5423,73.5512,5688.0
2021-09-16 14:35:00,82.61,82.61,82.6,82.61,6994.0,73.5512,73.5512,73.5423,73.5512,6994.0
2021-09-16 14:40:00,82.61,82.61,82.6,82.6,24759.0,73.5512,73.5512,73.5423,73.5423,24759.0
2021-09-16 14:45:00,82.61,82.61,82.6,82.6,4068.0,73.5512,73.5512,73.5423,73.5423,4068.0
2021-09-16 14:50:00,82.6,82.61,82.6,82.6,10096.0,73.5423,73.5512,73.5423,73.5423,10096.0
2021-09-16 14:55:00,82.61,82.61,82.6,82.61,5838.0,73.5512,73.5512,73.5423,73.5512,5838.0
2021-09-16 15:00:00,82.6,82.61,82.6,82.61,9315.0,73.5423,73.5512,73.5423,73.5512,9315.0
2021-09-16 15:05:00,82.61,82.61,82.6,82.61,16976.0,73.5512,73.5512,73.5423,73.5512,16976.0
2021-09-16 15:10:00,82.61,82.61,82.6,82.61,5876.0,73.5512,73.5512,73.5423,73.5512,5876.0
2021-09-16 15:15:00,82.61,82.61,82.6,82.6,9860.0,73.5512,73.5512,73.5423,73.5423,9860.0
2021-09-16 15:20:00,82.61,82.61,82.6,82.61,35740.0,73.5512,73.5512,73.5423,73.5512,35740.0
2021-09-16 15:25:00,82.61,82.61,82.6,82.61,24500.0,73.5512,73.5512,73.5423,73.5512,24500.0
2021-09-16 15:30:00,82.61,82.61,82.6,82.61,30938.0,73.5512,73.5512,73.5423,73.5512,30938.0
2021-09-16 15:35:00,82.61,82.61,82.6,82.61,49913.0,73.5512,73.5512,73.5423,73.5512,49913.0
2021-09-16 15:40:00,82.61,82.61,82.6,82.61,31481.0,73.5512,73.5512,73.5423,73.5512,31481.0
2021-09-16 15:45:00,82.61,82.61,82.6,82.61,26250.0,73.5512,73.5512,73.5423,73.5512,26250.0
2021-09-16 15:50:00,82.61,82.61,82.6,82.6,88187.0,73.5512,73.5512,73.5423,73.5423,88187.0
2021-09-16 15:55:00,82.61,82.61,82.6,82.61,42456.0,73.5512,73.5512,73.5423,73.5512,42456.0
2021-09-17 09:30:00,82.57,82.57,82.55,82.56,39737.0,73.5156,73.5156,73.4978,73.5067,39737.0
2021-09-17 09:35:00,82.56,82.56,82.54,82.54,25840.0,73.5067,73.5067,73.4889,73.4889,25840.0
2021-09-17 09:40:00,82.54,82.55,82.54,82.54,12538.0,73.4889,73.4978,73.4889,73.4889,12538.0
2021-09-17 09:45:00,82.55,82.56,82.54,82.56,36488.0,73.4978,73.5067,73.4889,73.5067,36488.0
2021-09-17 09:50:00,82.56,82.56,82.55,82.55,12731.0,73.5067,73.5067,73.4978,73.4978,12731.0
2021-09-17 09:55:00,82.56,82.56,82.55,82.55,40245.0,73.5067,73.5067,73.4978,73.4978,40245.0
2021-09-17 10:00:00,82.56,82.56,82.55,82.55,76613.0,73.5067,73.5067,73.4978,73.4978,76613.0
2021-09-17 10:05:00,82.56,82.56,82.55,82.56,29630.0,73.5067,73.5067,73.4978,73.5067,29630.0
2021-09-17 10:10:00,82.55,82.56,82.54,82.55,72877.0,73.4978,73.5067,73.4889,73.4978,72877.0
2021-09-17 10:15:00,82.54,82.55,82.54,82.54,216574.0,73.4889,73.4978,73.4889,73.4889,216574.0
2021-09-17 10:20:00,82.55,82.55,82.54,82.55,209439.0,73.4978,73.4978,73.4889,73.4978,209439.0
2021-09-17 10:25:00,82.54,82.55,82.54,82.55,437025.0,73.4889,73.4978,73.4889,73.4978,437025.0
2021-09-17 10:30:00,82.55,82.55,82.54,82.55,61001.0,73.4978,73.4978,73.4889,73.4978,61001.0
2021-09-17 10:35:00,82.55,82.55,82.54,82.55,213391.0,73.4978,73.4978,73.4889,73.4978,213391.0
2021-09-17 10:40:00,82.55,82.55,82.54,82.55,122728.0,73.4978,73.4978,73.4889,73.4978,122728.0
2021-09-17 10:45:00,82.55,82.55,82.54,82.55,6706.0,73.4978,73.4978,73.4889,73.4978,6706.0
2021-09-17 10:50:00,82.55,82.55,82.54,82.55,27926.0,73.4978,73.4978,73.4889,73.4978,27926.0
2021-09-17 10:55:00,82.55,82.55,82.54,82.54,187043.0,73.4978,73.4978,73.4889,73.4889,187043.0
2021-09-17 11:00:00,82.55,82.55,82.54,82.55,14902.0,73.4978,73.4978,73.4889,73.4978,14902.0
2021-09-17 11:05:00,82.55,82.55,82.54,82.55,21515.0,73.4978,73.4978,73.4889,73.4978,21515.0
2021-09-17 11:10:00,82.55,82.55,82.54,82.55,34861.0,73.4978,73.4978,73.4889,73.4978,34861.0
2021-09-17 11:15:00,82.54,82.55,82.54,82.55,11421.0,73.4889,73.4978,73.4889,73.4978,11421.0
2021-09-17 11:20:00,82.55,82.55,82.54,82.55,36899.0,73.4978,73.4978,73.4889,73.4978,36899.0
2021-09-17 11:25:00,82.55,82.55,82.54,82.55,23408.0,73.4978,73.4978,73.4889,73.4978,23408.0
2021-09-17 11:30:00,82.55,82.55,82.54,82.55,185103.0,73.4978,73.4978,73.4889,73.4978,185103.0
2021-09-17 11:35:00,82.55,82.55,82.54,82.55,32941.0,73.4978,73.4978,73.4889,73.4978,32941.0
2021-09-17 11:40:00,82.55,82.55,82.54,82.55,24026.0,73.4978,73.4978,73.4889,73.4978,24026.0
2021-09-17 11:45:00,82.55,82.55,82.54,82.55,36115.0,73.4978,73.4978,73.4889,73.4978,36115.0
2021-09-17 11:50:00,82.54,82.56,82.54,82.56,24910.0,73.4889,73.5067,73.4889,73.5067,24910.0
2021-09-17 11:55:00,82.56,82.57,82.55,82.57,17557.0,73.5067,73.5156,73.4978,73.5156,17557.0
2021-09-17 12:00:00,82.57,82.57,82.56,82.56,10515.0,73.5156,73.5156,73.5067,73.5067,10515.0
2021-09-17 12:05:00,82.57,82.57,82.56,82.57,9159.0,73.5156,73.5156,73.5067,73.5156,9159.0
2021-09-17 12:10:00,82.57,82.57,82.56,82.57,6620.0,73.5156,73.5156,73.5067,73.5156,6620.0
2021-09-17 12:15:00,82.56,82.57,82.56,82.57,8018.0,73.5067,73.5156,73.5067,73.5156,8018.0
2021-09-17 12:20:00,82.57,82.57,82.56,82.57,38293.0,73.5156,73.5156,73.5067,73.5156,38293.0
2021-09-17 12:25:00,82.57,82.57,82.56,82.56,17097.0,73.5156,73.5156,73.5067,73.5067,17097.0
2021-09-17 12:30:00,82.57,82.57,82.56,82.57,7134.0,73.5156,73.5156,73.5067,73.5156,7134.0
2021-09-17 12:35:00,82.57,82.57,82.56,82.57,51469.0,73.5156,73.5156,73.5067,73.5156,51469.0
2021-09-17 12:40:00,82.56,82.57,82.56,82.56,30154.0,73.5067,73.5156,73.5067,73.5067,30154.0
2021-09-17 12:45:00,82.56,82.57,82.56,82.56,19223.0,73.5067,73.5156,73.5067,73.5067,19223.0
2021-09-17 12:50:00,82.57,82.57,82.56,82.57,28352.0,73.5156,73.5156,73.5067,73.5156,28352.0
2021-09-17 12:55:00,82.57,82.57,82.56,82.56,5783.0,73.5156,73.5156,73.5067,73.5067,5783.0
2021-09-17 13:00:00,82.57,82.57,82.56,82.56,58463.0,73.5156,73.5156,73.5067,73.5067,58463.0
2021-09-17 13:05:00,82.57,82.57,82.56,82.56,10432.0,73.5156,73.5156,73.5067,73.5067,10432.0
2021-09-17 13:10:00,82.57,82.57,82.56,82.57,20323.0,73.5156,73.5156,73.5067,73.5156,20323.0
2021-09-17 13:15:00,82.57,82.57,82.56,82.57,11486.0,73.5156,73.5156,73.5067,73.5156,11486.0
2021-09-17 13:20:00,82.57,82.57,82.56,82.57,7890.0,73.5156,73.5156,73.5067,73.5156,7890.0
2021-09-17 13:25:00,82.57,82.57,82.56,82.56,9526.0,73.5156,73.5156,73.5067,73.5067,9526.0
2021-09-17 13:30:00,82.56,82.57,82.56,82.57,5539.0,73.5067,73.5156,73.5067,73.5156,5539.0
2021-09-17 13:35:00,82.56,82.57,82.56,82.57,8468.0,73.5067,73.5156,73.5067,73.5156,8468.0
2021-09-17 13:40:00,82.57,82.57,82.56,82.57,9843.0,73.5156,73.5156,73.5067,73.5156,9843.0
2021-09-17 13:45:00,82.56,82.57,82.56,82.57,38333.0,73.5067,73.5156,73.5067,73.5156,38333.0
2021-09-17 13:50:00,82.57,82.57,82.56,82.57,12834.0,73.5156,73.5156,73.5067,73.5156,12834.0
2021-09-17 13:55:00,82.56,82.57,82.56,82.57,14852.0,73.5067,73.5156,73.5067,73.5156,14852.0
2021-09-17 14:00:00,82.57,82.58,82.56,82.58,52339.0,73.5156,73.5245,73.5067,73.5245,52339.0
2021-09-17 14:05:00,82.58,82.58,82.57,82.58,18071.0,73.5245,73.5245,73.5156,73.5245,18071.0
2021-09-17 14:10:00,82.58,82.58,82.57,82.57,97981.0,73.5245,73.5245,73.5156,73.5156,97981.0
2021-09-17 14:15:00,82.58,82.58,82.57,82.58,20495.0,73.5245,73.5245,73.5156,73.5245,20495.0
2021-09-17 14:20:00,82.57,82.58,82.57,82.58,13809.0,73.5156,73.5245,73.5156,73.5245,13809.0
2021-09-17 14:25:00,82.58,82.58,82.57,82.58,9902.0,73.5245,73.5245,73.5156,73.5245,9902.0
2021-09-17 14:30:00,82.58,82.58,82.57,82.58,23241.0,73.5245,73.5245,73.5156,73.5245,23241.0
2021-09-17 14:35:00,82.57,82.58,82.57,82.58,6764.0,73.5156,73.5245,73.5156,73.5245,6764.0
2021-09-17 14:40:00,82.58,82.58,82.57,82.58,14615.0,73.5245,73.5245,73.5156,73.5245,14615.0
2021-09-17 14:45:00,82.58,82.58,82.57,82.58,14269.0,73.5245,73.5245,73.5156,73.5245,14269.0
2021-09-17 14:50:00,82.58,82.58,82.57,82.58,14648.0,73.5245,73.5245,73.5156,73.5245,14648.0
2021-09-17 14:55:00,82.58,82.58,82.57,82.58,13897.0,73.5245,73.5245,73.5156,73.5245,13897.0
2021-09-17 15:00:00,82.58,82.58,82.57,82.58,11709.0,73.5245,73.5245,73.5156,73.5245,11709.0
2021-09-17 15:05:00,82.58,82.58,82.57,82.58,13608.0,73.5245,73.5245,73.5156,73.5245,13608.0
2021-09-17 15:10:00,82.57,82.58,82.57,82.57,23830.0,73.5156,73.5245,73.5156,73.5156,23830.0
2021-09-17 15:15:00,82.58,82.58,82.57,82.58,18553.0,73.5245,73.5245,73.5156,73.5245,18553.0
2021-09-17 15:20:00,82.58,82.58,82.57,82.58,22543.0,73.5245,73.5245,73.5156,73.5245,22543.0
2021-09-17 15:25:00,82.57,82.58,82.57,82.58,7097.0,73.5156,73.5245,73.5156,73.5245,7097.0
2021-09-17 15:30:00,82.57,82.58,82.57,82.58,12688.0,73.5156,73.5245,73.5156,73.5245,12688.0
2021-09-17 15:35:00,82.58,82.58,82.57,82.58,17357.0,73.5245,73.5245,73.5156,73.5245,17357.0
2021-09-17 15:40:00,82.58,82.58,82.57,82.58,10938.0,73.5245,73.5245,73.5156,73.5245,10938.0
2021-09-17 15:45:00,82.57,82.58,82.57,82.58,39277.0,73.5156,73.5245,73.5156,73.5245,39277.0
2021-09-17 15:50:00,82.58,82.58,82.57,82.58,31949.0,73.5245,73.5245,73.5156,73.5245,31949.0
2021-09-17 15:55:00,82.57,82.59,82.57,82.58,134079.0,73.5156,73.5334,73.5156,73.5245,134079.0
2021-09-20 09:30:00,82.57,82.57,82.55,82.56,66383.0,73.5156,73.5156,73.4978,73.5067,66383.0
2021-09-20 09:35:00,82.56,82.58,82.55,82.57,21670.0,73.5067,73.5245,73.4978,73.5156,21670.0
2021-09-20 09:40:00,82.57,82.58,82.57,82.57,7865.0,73.5156,73.5245,73.5156,73.5156,7865.0
2021-09-20 09:45:00,82.58,82.58,82.57,82.58,5211.0,73.5245,73.5245,73.5156,73.5245,5211.0
2021-09-20 09:50:00,82.58,82.58,82.57,82.58,20398.0,73.5245,73.5245,73.5156,73.5245,20398.0
2021-09-20 09:55:00,82.58,82.58,82.57,82.57,7497.0,73.5245,73.5245,73.5156,73.5156,7497.0
2021-09-20 10:00:00,82.58,82.58,82.57,82.57,12073.0,73.5245,73.5245,73.5156,73.5156,12073.0
2021-09-20 10:05:00,82.58,82.58,82.57,82.58,18709.0,73.5245,73.5245,73.5156,73.5245,18709.0
2021-09-20 10:10:00,82.58,82.58,82.57,82.57,22375.0,73.5245,73.5245,73.5156,73.5156,22375.0
2021-09-20 10:15:00,82.58,82.58,82.57,82.58,10960.0,73.5245,73.5245,73.5156,73.5245,10960.0
2021-09-20 10:20:00,82.58,82.59,82.57,82.59,21832.0,73.5245,73.5334,73.5156,73.5334,21832.0
2021-09-20 10:25:00,82.59,82.6,82.58,82.59,16702.0,73.5334,73.5423,73.5245,73.5334,16702.0
2021-09-20 10:30:00,82.59,82.6,82.59,82.59,16896.0,73.5334,73.5423,73.5334,73.5334,16896.0
2021-09-20 10:35:00,82.59,82.6,82.59,82.59,14164.0,73.5334,73.5423,73.5334,73.5334,14164.0
2021-09-20 10:40:00,82.59,82.6,82.59,82.59,14144.0,73.5334,73.5423,73.5334,73.5334,14144.0
2021-09-20 10:45:00,82.6,82.6,82.59,82.59,28919.0,73.5423,73.5423,73.5334,73.5334,28919.0
2021-09-20 10:50:00,82.59,82.6,82.59,82.59,6687.0,73.5334,73.5423,73.5334,73.5334,6687.0
2021-09-20 10:55:00,82.59,82.59,82.58,82.59,28439.0,73.5334,73.5334,73.5245,73.5334,28439.0
2021-09-20 11:00:00,82.59,82.59,82.58,82.59,25391.0,73.5334,73.5334,73.5245,73.5334,25391.0
2021-09-20 11:05:00,82.59,82.59,82.58,82.59,18657.0,73.5334,73.5334,73.5245,73.5334,18657.0
2021-09-20 11:10:00,82.59,82.59,82.58,82.59,18987.0,73.5334,73.5334,73.5245,73.5334,18987.0
2021-09-20 11:15:00,82.58,82.59,82.58,82.59,6023.0,73.5245,73.5334,73.5245,73.5334,6023.0
2021-09-20 11:20:00,82.59,82.59,82.58,82.59,14703.0,73.5334,73.5334,73.5245,73.5334,14703.0
2021-09-20 11:25:00,82.59,82.59,82.58,82.59,23129.0,73.5334,73.5334,73.5245,73.5334,23129.0
2021-09-20 11:30:00,82.58,82.59,82.58,82.58,46318.0,73.5245,73.5334,73.5245,73.5245,46318.0
2021-09-20 11:35:00,82.58,82.59,82.58,82.59,19311.0,73.5245,73.5334,73.5245,73.5334,19311.0
2021-09-20 11:40:00,82.59,82.59,82.58,82.59,9848.0,73.5334,73.5334,73.5245,73.5334,9848.0
2021-09-20 11:45:00,82.59,82.59,82.58,82.59,18043.0,73.5334,73.5334,73.5245,73.5334,18043.0
2021-09-20 11:50:00,82.59,82.59,82.58,82.58,21981.0,73.5334,73.5334,73.5245,73.5245,21981.0
2021-09-20 11:55:00,82.59,82.59,82.58,82.58,176252.0,73.5334,73.5334,73.5245,73.5245,176252.0
2021-09-20 12:00:00,82.58,82.59,82.58,82.59,14349.0,73.5245,73.5334,73.5245,73.5334,14349.0
2021-09-20 12:05:00,82.58,82.59,82.58,82.59,34220.0,73.5245,73.5334,73.5245,73.5334,34220.0
2021-09-20 12:10:00,82.59,82.59,82.58,82.59,40889.0,73.5334,73.5334,73.5245,73.5334,40889.0
2021-09-20 12:15:00,82.59,82.59,82.58,82.59,67266.0,73.5334,73.5334,73.5245,73.5334,67266.0
2021-09-20 12:20:00,82.59,82.59,82.58,82.58,43134.0,73.5334,73.5334,73.5245,73.5245,43134.0
2021-09-20 12:25:00,82.59,82.59,82.58,82.59,74425.0,73.5334,73.5334,73.5245,73.5334,74425.0
2021-09-20 12:30:00,82.58,82.6,82.58,82.6,14996.0,73.5245,73.5423,73.5245,73.5423,14996.0
2021-09-20 12:35:00,82.59,82.6,82.59,82.59,5361.0,73.5334,73.5423,73.5334,73.5334,5361.0
2021-09-20 12:40:00,82.59,82.6,82.59,82.6,12885.0,73.5334,73.5423,73.5334,73.5423,12885.0
2021-09-20 12:45:00,82.59,82.6,82.59,82.6,6501.0,73.5334,73.5423,73.5334,73.5423,6501.0
2021-09-20 12:50:00,82.59,82.6,82.59,82.59,67736.0,73.5334,73.5423,73.5334,73.5334,67736.0
2021-09-20 12:55:00,82.59,82.6,82.59,82.59,21482.0,73.5334,73.5423,73.5334,73.5334,21482.0
2021-09-20 13:00:00,82.59,82.6,82.59,82.59,140250.0,73.5334,73.5423,73.5334,73.5334,140250.0
2021-09-20 13:05:00,82.59,82.6,82.59,82.59,18561.0,73.5334,73.5423,73.5334,73.5334,18561.0
2021-09-20 13:10:00,82.59,82.6,82.59,82.59,12349.0,73.5334,73.5423,73.5334,73.5334,12349.0
2021-09-20 13:15:00,82.59,82.6,82.59,82.59,12757.0,73.5334,73.5423,73.5334,73.5334,12757.0
2021-09-20 13:20:00,82.6,82.6,82.59,82.59,13236.0,73.5423,73.5423,73.5334,73.5334,13236.0
2021-09-20 13:25:00,82.59,82.6,82.59,82.59,21770.0,73.5334,73.5423,73.5334,73.5334,21770.0
2021-09-20 13:30:00,82.59,82.6,82.59,82.59,16437.0,73.5334,73.5423,73.5334,73.5334,16437.0
2021-09-20 13:35:00,82.59,82.6,82.59,82.59,16130.0,73.5334,73.5423,73.5334,73.5334,16130.0
2021-09-20 13:40:00,82.59,82.6,82.59,82.59,12198.0,73.5334,73.5423,73.5334,73.5334,12198.0
2021-09-20 13:45:00,82.59,82.6,82.59,82.59,16792.0,73.5334,73.5423,73.5334,73.5334,16792.0
2021-09-20 13:50:00,82.59,82.6,82.59,82.59,18711.0,73.5334,73.5423,73.5334,73.5334,18711.0
2021-09-20 13:55:00,82.6,82.6,82.59,82.59,22213.0,73.5423,73.5423,73.5334,73.5334,22213.0
2021-09-20 14:00:00,82.6,82.6,82.59,82.6,82938.0,73.5423,73.5423,73.5334,73.5423,82938.0
2021-09-20 14:05:00,82.6,82.6,82.59,82.59,19751.0,73.5423,73.5423,73.5334,73.5334,19751.0
2021-09-20 14:10:00,82.6,82.6,82.59,82.6,8069.0,73.5423,73.5423,73.5334,73.5423,8069.0
2021-09-20 14:15:00,82.59,82.6,82.59,82.59,16903.0,73.5334,73.5423,73.5334,73.5334,16903.0
2021-09-20 14:20:00,82.59,82.6,82.59,82.59,61444.0,73.5334,73.5423,73.5334,73.5334,61444.0
2021-09-20 14:25:00,82.59,82.6,82.59,82.6,10836.0,73.5334,73.5423,73.5334,73.5423,10836.0
2021-09-20 14:30:00,82.6,82.6,82.59,82.59,148440.0,73.5423,73.5423,73.5334,73.5334,148440.0
2021-09-20 14:35:00,82.59,82.6,82.59,82.59,30103.0,73.5334,73.5423,73.5334,73.5334,30103.0
2021-09-20 14:40:00,82.59,82.6,82.59,82.59,50140.0,73.5334,73.5423,73.5334,73.5334,50140.0
2021-09-20 14:45:00,82.59,82.6,82.59,82.59,8630.0,73.5334,73.5423,73.5334,73.5334,8630.0
2021-09-20 14:50:00,82.6,82.6,82.59,82.6,19454.0,73.5423,73.5423,73.5334,73.5423,19454.0
2021-09-20 14:55:00,82.6,82.6,82.59,82.6,49747.0,73.5423,73.5423,73.5334,73.5423,49747.0
2021-09-20 15:00:00,82.6,82.6,82.59,82.6,22664.0,73.5423,73.5423,73.5334,73.5423,22664.0
2021-09-20 15:05:00,82.6,82.6,82.59,82.59,30339.0,73.5423,73.5423,73.5334,73.5334,30339.0
2021-09-20 15:10:00,82.59,82.6,82.59,82.59,41153.0,73.5334,73.5423,73.5334,73.5334,41153.0
2021-09-20 15:15:00,82.59,82.6,82.59,82.59,39069.0,73.5334,73.5423,73.5334,73.5334,39069.0
2021-09-20 15:20:00,82.59,82.6,82.59,82.6,6873.0,73.5334,73.5423,73.5334,73.5423,6873.0
2021-09-20 15:25:00,82.6,82.6,82.59,82.6,10265.0,73.5423,73.5423,73.5334,73.5423,10265.0
2021-09-20 15:30:00,82.6,82.6,82.59,82.59,32763.0,73.5423,73.5423,73.5334,73.5334,32763.0
2021-09-20 15:35:00,82.6,82.6,82.59,82.59,15360.0,73.5423,73.5423,73.5334,73.5334,15360.0
2021-09-20 15:40:00,82.59,82.6,82.59,82.6,23864.0,73.5334,73.5423,73.5334,73.5423,23864.0
2021-09-20 15:45:00,82.6,82.6,82.59,82.6,70726.0,73.5423,73.5423,73.5334,73.5423,70726.0
2021-09-20 15:50:00,82.6,82.6,82.59,82.59,30828.0,73.5423,73.5423,73.5334,73.5334,30828.0
2021-09-20 15:55:00,82.6,82.61,82.59,82.6,91057.0,73.5423,73.5512,73.5334,73.5423,91057.0
2021-09-21 09:30:00,82.61,82.64,82.59,82.61,60147.0,73.5512,73.5779,73.5334,73.5512,60147.0
2021-09-21 09:35:00,82.62,82.62,82.61,82.62,5437.0,73.5601,73.5601,73.5512,73.5601,5437.0
2021-09-21 09:40:00,82.62,82.63,82.61,82.63,177067.0,73.5601,73.569,73.5512,73.569,177067.0
2021-09-21 09:45:00,82.63,82.63,82.62,82.63,79239.0,73.569,73.569,73.5601,73.569,79239.0
2021-09-21 09:50:00,82.63,82.63,82.62,82.62,8672.0,73.569,73.569,73.5601,73.5601,8672.0
2021-09-21 09:55:00,82.63,82.63,82.61,82.62,28101.0,73.569,73.569,73.5512,73.5601,28101.0
2021-09-21 10:00:00,82.62,82.62,82.61,82.62,24354.0,73.5601,73.5601,73.5512,73.5601,24354.0
2021-09-21 10:05:00,82.62,82.63,82.61,82.62,13064.0,73.5601,73.569,73.5512,73.5601,13064.0
2021-09-21 10:10:00,82.63,82.63,82.62,82.62,26743.0,73.569,73.569,73.5601,73.5601,26743.0
2021-09-21 10:15:00,82.62,82.63,82.62,82.63,26371.0,73.5601,73.569,73.5601,73.569,26371.0
2021-09-21 10:20:00,82.63,82.63,82.62,82.63,10078.0,73.569,73.569,73.5601,73.569,10078.0
2021-09-21 10:25:00,82.63,82.63,82.62,82.63,8004.0,73.569,73.569,73.5601,73.569,8004.0
2021-09-21 10:30:00,82.62,82.63,82.62,82.63,18148.0,73.5601,73.569,73.5601,73.569,18148.0
2021-09-21 10:35:00,82.63,82.63,82.62,82.63,12652.0,73.569,73.569,73.5601,73.569,12652.0
2021-09-21 10:40:00,82.63,82.63,82.62,82.63,8674.0,73.569,73.569,73.5601,73.569,8674.0
2021-09-21 10:45:00,82.63,82.63,82.62,82.63,16839.0,73.569,73.569,73.5601,73.569,16839.0
2021-09-21 10:50:00,82.63,82.63,82.62,82.62,17887.0,73.569,73.569,73.5601,73.5601,17887.0
2021-09-21 10:55:00,82.63,82.63,82.62,82.63,11098.0,73.569,73.569,73.5601,73.569,11098.0
2021-09-21 11:00:00,82.62,82.63,82.62,82.62,5162.0,73.5601,73.569,73.5601,73.5601,5162.0
2021-09-21 11:05:00,82.63,82.63,82.62,82.63,17643.0,73.569,73.569,73.5601,73.569,17643.0
2021-09-21 11:10:00,82.62,82.63,82.62,82.63,16432.0,73.5601,73.569,73.5601,73.569,16432.0
2021-09-21 11:15:00,82.63,82.63,82.62,82.62,40005.0,73.569,73.569,73.5601,73.5601,40005.0
2021-09-21 11:20:00,82.63,82.63,82.62,82.62,5286.0,73.569,73.569,73.5601,73.5601,5286.0
2021-09-21 11:25:00,82.63,82.63,82.62,82.63,6247.0,73.569,73.569,73.5601,73.569,6247.0
2021-09-21 11:30:00,82.63,82.63,82.62,82.63,9777.0,73.569,73.569,73.5601,73.569,9777.0
2021-09-21 11:35:00,82.63,82.63,82.62,82.63,15153.0,73.569,73.569,73.5601,73.569,15153.0
2021-09-21 11:40:00,82.62,82.63,82.62,82.63,5507.0,73.5601,73.569,73.5601,73.569,5507.0
2021-09-21 11:45:00,82.63,82.63,82.62,82.63,5712.0,73.569,73.569,73.5601,73.569,5712.0
2021-09-21 11:50:00,82.63,82.63,82.62,82.62,4487.0,73.569,73.569,73.5601,73.5601,4487.0
2021-09-21 11:55:00,82.62,82.63,82.62,82.63,48359.0,73.5601,73.569,73.5601,73.569,48359.0
2021-09-21 12:00:00,82.62,82.63,82.62,82.63,47218.0,73.5601,73.569,73.5601,73.569,47218.0
2021-09-21 12:05:00,82.63,82.63,82.62,82.63,9308.0,73.569,73.569,73.5601,73.569,9308.0
2021-09-21 12:10:00,82.63,82.63,82.62,82.63,6704.0,73.569,73.569,73.5601,73.569,6704.0
2021-09-21 12:15:00,82.62,82.63,82.62,82.63,21674.0,73.5601,73.569,73.5601,73.569,21674.0
2021-09-21 12:20:00,82.63,82.63,82.62,82.63,3874.0,73.569,73.569,73.5601,73.569,3874.0
2021-09-21 12:25:00,82.62,82.63,82.62,82.62,1866.0,73.5601,73.569,73.5601,73.5601,1866.0
2021-09-21 12:30:00,82.63,82.63,82.62,82.63,7510.0,73.569,73.569,73.5601,73.569,7510.0
2021-09-21 12:35:00,82.62,82.63,82.62,82.63,10064.0,73.5601,73.569,73.5601,73.569,10064.0
2021-09-21 12:40:00,82.63,82.63,82.62,82.63,8759.0,73.569,73.569,73.5601,73.569,8759.0
2021-09-21 12:45:00,82.62,82.63,82.62,82.62,5473.0,73.5601,73.569,73.5601,73.5601,5473.0
2021-09-21 12:50:00,82.63,82.63,82.62,82.62,18575.0,73.569,73.569,73.5601,73.5601,18575.0
2021-09-21 12:55:00,82.62,82.63,82.62,82.63,14285.0,73.5601,73.569,73.5601,73.569,14285.0
2021-09-21 13:00:00,82.63,82.63,82.62,82.63,9957.0,73.569,73.569,73.5601,73.569,9957.0
2021-09-21 13:05:00,82.63,82.63,82.62,82.63,27513.0,73.569,73.569,73.5601,73.569,27513.0
2021-09-21 13:10:00,82.63,82.63,82.62,82.62,4783.0,73.569,73.569,73.5601,73.5601,4783.0
2021-09-21 13:15:00,82.62,82.63,82.62,82.63,45887.0,73.5601,73.569,73.5601,73.569,45887.0
2021-09-21 13:20:00,82.63,82.63,82.62,82.62,2988.0,73.569,73.569,73.5601,73.5601,2988.0
2021-09-21 13:25:00,82.62,82.63,82.62,82.63,9635.0,73.5601,73.569,73.5601,73.569,9635.0
2021-09-21 13:30:00,82.63,82.63,82.62,82.62,8013.0,73.569,73.569,73.5601,73.5601,8013.0
2021-09-21 13:35:00,82.63,82.63,82.62,82.62,17468.0,73.569,73.569,73.5601,73.5601,17468.0
2021-09-21 13:40:00,82.62,82.63,82.62,82.63,12472.0,73.5601,73.569,73.5601,73.569,12472.0
2021-09-21 13:45:00,82.63,82.63,82.62,82.63,9124.0,73.569,73.569,73.5601,73.569,9124.0
2021-09-21 13:50:00,82.62,82.63,82.62,82.63,12667.0,73.5601,73.569,73.5601,73.569,12667.0
2021-09-21 13:55:00,82.62,82.63,82.62,82.62,7251.0,73.5601,73.569,73.5601,73.5601,7251.0
2021-09-21 14:00:00,82.63,82.63,82.62,82.63,10993.0,73.569,73.569,73.5601,73.569,10993.0
2021-09-21 14:05:00,82.63,82.63,82.62,82.63,17473.0,73.569,73.569,73.5601,73.569,17473.0
2021-09-21 14:10:00,82.63,82.63,82.62,82.62,43300.0,73.569,73.569,73.5601,73.5601,43300.0
2021-09-21 14:15:00,82.63,82.63,82.62,82.62,5696.0,73.569,73.569,73.5601,73.5601,5696.0
2021-09-21 14:20:00,82.63,82.63,82.62,82.63,11643.0,73.569,73.569,73.5601,73.569,11643.0
2021-09-21 14:25:00,82.62,82.63,82.62,82.62,8580.0,73.5601,73.569,73.5601,73.5601,8580.0
2021-09-21 14:30:00,82.62,82.63,82.62,82.62,4187.0,73.5601,73.569,73.5601,73.5601,4187.0
2021-09-21 14:35:00,82.63,82.63,82.62,82.63,12448.0,73.569,73.569,73.5601,73.569,12448.0
2021-09-21 14:40:00,82.63,82.63,82.62,82.63,5957.0,73.569,73.569,73.5601,73.569,5957.0
2021-09-21 14:45:00,82.62,82.63,82.62,82.63,17468.0,73.5601,73.569,73.5601,73.569,17468.0
2021-09-21 14:50:00,82.63,82.63,82.62,82.63,9560.0,73.569,73.569,73.5601,73.569,9560.0
2021-09-21 14:55:00,82.63,82.63,82.62,82.63,8673.0,73.569,73.569,73.5601,73.569,8673.0
2021-09-21 15:00:00,82.63,82.63,82.62,82.63,12220.0,73.569,73.569,73.5601,73.569,12220.0
2021-09-21 15:05:00,82.63,82.63,82.62,82.63,6645.0,73.569,73.569,73.5601,73.569,6645.0
2021-09-21 15:10:00,82.63,82.63,82.62,82.62,11594.0,73.569,73.569,73.5601,73.5601,11594.0
2021-09-21 15:15:00,82.63,82.63,82.62,82.63,31346.0,73.569,73.569,73.5601,73.569,31346.0
2021-09-21 15:20:00,82.62,82.63,82.62,82.63,4910.0,73.5601,73.569,73.5601,73.569,4910.0
2021-09-21 15:25:00,82.63,82.63,82.62,82.62,19098.0,73.569,73.569,73.5601,73.5601,19098.0
2021-09-21 15:30:00,82.63,82.63,82.62,82.62,37141.0,73.569,73.569,73.5601,73.5601,37141.0
2021-09-21 15:35:00,82.62,82.63,82.62,82.62,26342.0,73.5601,73.569,73.5601,73.5601,26342.0
2021-09-21 15:40:00,82.62,82.63,82.62,82.63,22693.0,73.5601,73.569,73.5601,73.569,22693.0
2021-09-21 15:45:00,82.62,82.63,82.62,82.62,8003.0,73.5601,73.569,73.5601,73.5601,8003.0
2021-09-21 15:50:00,82.63,82.63,82.62,82.62,15332.0,73.569,73.569,73.5601,73.5601,15332.0
2021-09-21 15:55:00,82.63,82.63,82.62,82.62,44579.0,73.569,73.569,73.5601,73.5601,44579.0
2021-09-22 09:30:00,82.6,82.61,82.58,82.59,40495.0,73.5423,73.5512,73.5245,73.5334,40495.0
2021-09-22 09:35:00,82.59,82.59,82.58,82.59,57057.0,73.5334,73.5334,73.5245,73.5334,57057.0
2021-09-22 09:40:00,82.59,82.6,82.58,82.59,189523.0,73.5334,73.5423,73.5245,73.5334,189523.0
2021-09-22 09:45:00,82.59,82.6,82.59,82.59,7417.0,73.5334,73.5423,73.5334,73.5334,7417.0
2021-09-22 09:50:00,82.6,82.6,82.59,82.59,7457.0,73.5423,73.5423,73.5334,73.5334,7457.0
2021-09-22 09:55:00,82.59,82.6,82.59,82.6,18571.0,73.5334,73.5423,73.5334,73.5423,18571.0
2021-09-22 10:00:00,82.6,82.61,82.6,82.61,18714.0,73.5423,73.5512,73.5423,73.5512,18714.0
2021-09-22 10:05:00,82.61,82.61,82.6,82.6,18398.0,73.5512,73.5512,73.5423,73.5423,18398.0
2021-09-22 10:10:00,82.61,82.61,82.6,82.61,20016.0,73.5512,73.5512,73.5423,73.5512,20016.0
2021-09-22 10:15:00,82.61,82.61,82.6,82.61,18601.0,73.5512,73.5512,73.5423,73.5512,18601.0
2021-09-22 10:20:00,82.61,82.61,82.6,82.61,11292.0,73.5512,73.5512,73.5423,73.5512,11292.0
2021-09-22 10:25:00,82.61,82.61,82.6,82.61,13788.0,73.5512,73.5512,73.5423,73.5512,13788.0
2021-09-22 10:30:00,82.61,82.61,82.6,82.61,6310.0,73.5512,73.5512,73.5423,73.5512,6310.0
2021-09-22 10:35:00,82.6,82.61,82.6,82.61,15232.0,73.5423,73.5512,73.5423,73.5512,15232.0
2021-09-22 10:40:00,82.61,82.61,82.6,82.6,9503.0,73.5512,73.5512,73.5423,73.5423,9503.0
2021-09-22 10:45:00,82.61,82.61,82.6,82.6,7232.0,73.5512,73.5512,73.5423,73.5423,7232.0
2021-09-22 10:50:00,82.61,82.61,82.6,82.6,11349.0,73.5512,73.5512,73.5423,73.5423,11349.0
2021-09-22 10:55:00,82.61,82.61,82.6,82.61,25761.0,73.5512,73.5512,73.5423,73.5512,25761.0
2021-09-22 11:00:00,82.61,82.61,82.6,82.6,33758.0,73.5512,73.5512,73.5423,73.5423,33758.0
2021-09-22 11:05:00,82.61,82.61,82.6,82.61,4499.0,73.5512,73.5512,73.5423,73.5512,4499.0
2021-09-22 11:10:00,82.61,82.61,82.6,82.61,12807.0,73.5512,73.5512,73.5423,73.5512,12807.0
2021-09-22 11:15:00,82.61,82.61,82.6,82.61,7141.0,73.5512,73.5512,73.5423,73.5512,7141.0
2021-09-22 11:20:00,82.61,82.61,82.6,82.61,9002.0,73.5512,73.5512,73.5423,73.5512,9002.0
2021-09-22 11:25:00,82.61,82.61,82.6,82.6,11052.0,73.5512,73.5512,73.5423,73.5423,11052.0
2021-09-22 11:30:00,82.61,82.61,82.6,82.6,6589.0,73.5512,73.5512,73.5423,73.5423,6589.0
2021-09-22 11:35:00,82.6,82.61,82.6,82.6,7895.0,73.5423,73.5512,73.5423,73.5423,7895.0
2021-09-22 11:40:00,82.61,82.61,82.6,82.61,11379.0,73.5512,73.5512,73.5423,73.5512,11379.0
2021-09-22 11:45:00,82.61,82.61,82.6,82.6,8433.0,73.5512,73.5512,73.5423,73.5423,8433.0
2021-09-22 11:50:00,82.61,82.61,82.6,82.61,8838.0,73.5512,73.5512,73.5423,73.5512,8838.0
2021-09-22 11:55:00,82.61,82.61,82.6,82.61,4869.0,73.5512,73.5512,73.5423,73.5512,4869.0
2021-09-22 12:00:00,82.61,82.61,82.6,82.61,6914.0,73.5512,73.5512,73.5423,73.5512,6914.0
2021-09-22 12:05:00,82.61,82.61,82.6,82.61,7260.0,73.5512,73.5512,73.5423,73.5512,7260.0
2021-09-22 12:10:00,82.61,82.61,82.6,82.61,5281.0,73.5512,73.5512,73.5423,73.5512,5281.0
2021-09-22 12:15:00,82.61,82.61,82.6,82.61,8466.0,73.5512,73.5512,73.5423,73.5512,8466.0
2021-09-22 12:20:00,82.6,82.61,82.6,82.61,6204.0,73.5423,73.5512,73.5423,73.5512,6204.0
2021-09-22 12:25:00,82.6,82.61,82.6,82.61,20528.0,73.5423,73.5512,73.5423,73.5512,20528.0
2021-09-22 12:30:00,82.6,82.61,82.6,82.61,8575.0,73.5423,73.5512,73.5423,73.5512,8575.0
2021-09-22 12:35:00,82.6,82.61,82.6,82.61,11376.0,73.5423,73.5512,73.5423,73.5512,11376.0
2021-09-22 12:40:00,82.61,82.61,82.6,82.6,5547.0,73.5512,73.5512,73.5423,73.5423,5547.0
2021-09-22 12:45:00,82.61,82.61,82.6,82.61,8603.0,73.5512,73.5512,73.5423,73.5512,8603.0
2021-09-22 12:50:00,82.61,82.61,82.6,82.61,4788.0,73.5512,73.5512,73.5423,73.5512,4788.0
2021-09-22 12:55:00,82.61,82.61,82.6,82.61,24948.0,73.5512,73.5512,73.5423,73.5512,24948.0
2021-09-22 13:00:00,82.6,82.61,82.6,82.61,4532.0,73.5423,73.5512,73.5423,73.5512,4532.0
2021-09-22 13:05:00,82.61,82.61,82.6,82.61,85532.0,73.5512,73.5512,73.5423,73.5512,85532.0
2021-09-22 13:10:00,82.61,82.61,82.6,82.61,5477.0,73.5512,73.5512,73.5423,73.5512,5477.0
2021-09-22 13:15:00,82.61,82.61,82.6,82.61,10180.0,73.5512,73.5512,73.5423,73.5512,10180.0
2021-09-22 13:20:00,82.6,82.61,82.6,82.61,9298.0,73.5423,73.5512,73.5423,73.5512,9298.0
2021-09-22 13:25:00,82.6,82.61,82.6,82.61,5625.0,73.5423,73.5512,73.5423,73.5512,5625.0
2021-09-22 13:30:00,82.61,82.61,82.6,82.61,5457.0,73.5512,73.5512,73.5423,73.5512,5457.0
2021-09-22 13:35:00,82.61,82.61,82.6,82.61,18006.0,73.5512,73.5512,73.5423,73.5512,18006.0
2021-09-22 13:40:00,82.61,82.61,82.6,82.6,6434.0,73.5512,73.5512,73.5423,73.5423,6434.0
2021-09-22 13:45:00,82.61,82.61,82.6,82.6,5338.0,73.5512,73.5512,73.5423,73.5423,5338.0
2021-09-22 13:50:00,82.61,82.61,82.6,82.61,8880.0,73.5512,73.5512,73.5423,73.5512,8880.0
2021-09-22 13:55:00,82.6,82.62,82.6,82.61,54865.0,73.5423,73.5601,73.5423,73.5512,54865.0
2021-09-22 14:00:00,82.59,82.62,82.58,82.62,274247.0,73.5334,73.5601,73.5245,73.5601,274247.0
2021-09-22 14:05:00,82.63,82.64,82.6,82.61,22581.0,73.569,73.5779,73.5423,73.5512,22581.0
2021-09-22 14:10:00,82.62,82.64,82.61,82.64,45795.0,73.5601,73.5779,73.5512,73.5779,45795.0
2021-09-22 14:15:00,82.64,82.64,82.61,82.61,54627.0,73.5779,73.5779,73.5512,73.5512,54627.0
2021-09-22 14:20:00,82.61,82.63,82.61,82.63,12967.0,73.5512,73.569,73.5512,73.569,12967.0
2021-09-22 14:25:00,82.62,82.64,82.62,82.64,11570.0,73.5601,73.5779,73.5601,73.5779,11570.0
2021-09-22 14:30:00,82.64,82.64,82.63,82.64,34176.0,73.5779,73.5779,73.569,73.5779,34176.0
2021-09-22 14:35:00,82.64,82.64,82.6,82.6,117325.0,73.5779,73.5779,73.5423,73.5423,117325.0
2021-09-22 14:40:00,82.6,82.61,82.56,82.57,34531.0,73.5423,73.5512,73.5067,73.5156,34531.0
2021-09-22 14:45:00,82.56,82.57,82.53,82.55,56176.0,73.5067,73.5156,73.48,73.4978,56176.0
2021-09-22 14:50:00,82.55,82.56,82.54,82.56,29876.0,73.4978,73.5067,73.4889,73.5067,29876.0
2021-09-22 14:55:00,82.56,82.57,82.54,82.55,37420.0,73.5067,73.5156,73.4889,73.4978,37420.0
2021-09-22 15:00:00,82.55,82.57,82.54,82.56,40658.0,73.4978,73.5156,73.4889,73.5067,40658.0
2021-09-22 15:05:00,82.56,82.59,82.56,82.59,32216.0,73.5067,73.5334,73.5067,73.5334,32216.0
2021-09-22 15:10:00,82.59,82.59,82.57,82.57,22596.0,73.5334,73.5334,73.5156,73.5156,22596.0
2021-09-22 15:15:00,82.57,82.59,82.57,82.58,36317.0,73.5156,73.5334,73.5156,73.5245,36317.0
2021-09-22 15:20:00,82.59,82.59,82.57,82.58,11038.0,73.5334,73.5334,73.5156,73.5245,11038.0
2021-09-22 15:25:00,82.58,82.58,82.57,82.58,11449.0,73.5245,73.5245,73.5156,73.5245,11449.0
2021-09-22 15:30:00,82.58,82.58,82.56,82.57,22671.0,73.5245,73.5245,73.5067,73.5156,22671.0
2021-09-22 15:35:00,82.57,82.57,82.56,82.57,16316.0,73.5156,73.5156,73.5067,73.5156,16316.0
2021-09-22 15:40:00,82.56,82.57,82.56,82.57,12224.0,73.5067,73.5156,73.5067,73.5156,12224.0
2021-09-22 15:45:00,82.56,82.57,82.56,82.57,21983.0,73.5067,73.5156,73.5067,73.5156,21983.0
2021-09-22 15:50:00,82.57,82.58,82.56,82.58,34366.0,73.5156,73.5245,73.5067,73.5245,34366.0
2021-09-22 15:55:00,82.58,82.58,82.57,82.58,50798.0,73.5245,73.5245,73.5156,73.5245,50798.0
2021-09-23 09:30:00,82.53,82.53,82.51,82.52,95021.0,73.48,73.48,73.4621,73.4711,95021.0
2021-09-23 09:35:00,82.52,82.52,82.51,82.52,36122.0,73.4711,73.4711,73.4621,73.4711,36122.0
2021-09-23 09:40:00,82.52,82.52,82.51,82.51,5813.0,73.4711,73.4711,73.4621,73.4621,5813.0
2021-09-23 09:45:00,82.52,82.52,82.51,82.52,7202.0,73.4711,73.4711,73.4621,73.4711,7202.0
2021-09-23 09:50:00,82.51,82.52,82.51,82.52,51830.0,73.4621,73.4711,73.4621,73.4711,51830.0
2021-09-23 09:55:00,82.52,82.52,82.51,82.51,24966.0,73.4711,73.4711,73.4621,73.4621,24966.0
2021-09-23 10:00:00,82.52,82.52,82.51,82.52,4809.0,73.4711,73.4711,73.4621,73.4711,4809.0
2021-09-23 10:05:00,82.52,82.52,82.51,82.52,14433.0,73.4711,73.4711,73.4621,73.4711,14433.0
2021-09-23 10:10:00,82.51,82.52,82.51,82.52,30579.0,73.4621,73.4711,73.4621,73.4711,30579.0
2021-09-23 10:15:00,82.51,82.52,82.51,82.52,19566.0,73.4621,73.4711,73.4621,73.4711,19566.0
2021-09-23 10:20:00,82.51,82.52,82.51,82.52,40835.0,73.4621,73.4711,73.4621,73.4711,40835.0
2021-09-23 10:25:00,82.52,82.52,82.51,82.52,6569.0,73.4711,73.4711,73.4621,73.4711,6569.0
2021-09-23 10:30:00,82.51,82.52,82.51,82.52,4586.0,73.4621,73.4711,73.4621,73.4711,4586.0
2021-09-23 10:35:00,82.52,82.52,82.51,82.51,14944.0,73.4711,73.4711,73.4621,73.4621,14944.0
2021-09-23 10:40:00,82.52,82.52,82.51,82.52,4797.0,73.4711,73.4711,73.4621,73.4711,4797.0
2021-09-23 10:45:00,82.52,82.52,82.51,82.51,19279.0,73.4711,73.4711,73.4621,73.4621,19279.0
2021-09-23 10:50:00,82.51,82.52,82.51,82.52,10748.0,73.4621,73.4711,73.4621,73.4711,10748.0
2021-09-23 10:55:00,82.52,82.52,82.51,82.51,11029.0,73.4711,73.4711,73.4621,73.4621,11029.0
2021-09-23 11:00:00,82.52,82.52,82.51,82.52,30757.0,73.4711,73.4711,73.4621,73.4711,30757.0
2021-09-23 11:05:00,82.51,82.52,82.5,82.51,36691.0,73.4621,73.4711,73.4532,73.4621,36691.0
2021-09-23 11:10:00,82.51,82.51,82.5,82.51,19469.0,73.4621,73.4621,73.4532,73.4621,19469.0
2021-09-23 11:15:00,82.5,82.51,82.5,82.5,14990.0,73.4532,73.4621,73.4532,73.4532,14990.0
2021-09-23 11:20:00,82.5,82.51,82.49,82.49,25974.0,73.4532,73.4621,73.4443,73.4443,25974.0
2021-09-23 11:25:00,82.5,82.5,82.49,82.5,86928.0,73.4532,73.4532,73.4443,73.4532,86928.0
2021-09-23 11:30:00,82.5,82.5,82.49,82.5,64266.0,73.4532,73.4532,73.4443,73.4532,64266.0
2021-09-23 11:35:00,82.5,82.51,82.49,82.51,146281.0,73.4532,73.4621,73.4443,73.4621,146281.0
2021-09-23 11:40:00,82.51,82.51,82.5,82.5,15435.0,73.4621,73.4621,73.4532,73.4532,15435.0
2021-09-23 11:45:00,82.51,82.51,82.5,82.51,3435.0,73.4621,73.4621,73.4532,73.4621,3435.0
2021-09-23 11:50:00,82.5,82.51,82.5,82.51,160090.0,73.4532,73.4621,73.4532,73.4621,160090.0
2021-09-23 11:55:00,82.51,82.51,82.5,82.5,10501.0,73.4621,73.4621,73.4532,73.4532,10501.0
2021-09-23 12:00:00,82.51,82.51,82.5,82.5,65862.0,73.4621,73.4621,73.4532,73.4532,65862.0
2021-09-23 12:05:00,82.51,82.51,82.5,82.5,42232.0,73.4621,73.4621,73.4532,73.4532,42232.0
2021-09-23 12:10:00,82.51,82.51,82.5,82.51,127639.0,73.4621,73.4621,73.4532,73.4621,127639.0
2021-09-23 12:15:00,82.51,82.51,82.5,82.5,8505.0,73.4621,73.4621,73.4532,73.4532,8505.0
2021-09-23 12:20:00,82.5,82.51,82.5,82.51,18542.0,73.4532,73.4621,73.4532,73.4621,18542.0
2021-09-23 12:25:00,82.51,82.51,82.5,82.5,53695.0,73.4621,73.4621,73.4532,73.4532,53695.0
2021-09-23 12:30:00,82.51,82.51,82.5,82.51,4848.0,73.4621,73.4621,73.4532,73.4621,4848.0
2021-09-23 12:35:00,82.51,82.51,82.5,82.51,52641.0,73.4621,73.4621,73.4532,73.4621,52641.0
2021-09-23 12:40:00,82.51,82.51,82.5,82.51,4625.0,73.4621,73.4621,73.4532,73.4621,4625.0
2021-09-23 12:45:00,82.51,82.51,82.5,82.51,8196.0,73.4621,73.4621,73.4532,73.4621,8196.0
2021-09-23 12:50:00,82.51,82.51,82.5,82.51,9884.0,73.4621,73.4621,73.4532,73.4621,9884.0
2021-09-23 12:55:00,82.5,82.51,82.5,82.51,9466.0,73.4532,73.4621,73.4532,73.4621,9466.0
2021-09-23 13:00:00,82.51,82.51,82.5,82.51,11041.0,73.4621,73.4621,73.4532,73.4621,11041.0
2021-09-23 13:05:00,82.51,82.51,82.5,82.51,15474.0,73.4621,73.4621,73.4532,73.4621,15474.0
2021-09-23 13:10:00,82.51,82.51,82.5,82.51,48468.0,73.4621,73.4621,73.4532,73.4621,48468.0
2021-09-23 13:15:00,82.5,82.51,82.5,82.51,4293.0,73.4532,73.4621,73.4532,73.4621,4293.0
2021-09-23 13:20:00,82.51,82.51,82.5,82.51,8535.0,73.4621,73.4621,73.4532,73.4621,8535.0
2021-09-23 13:25:00,82.51,82.51,82.5,82.51,23873.0,73.4621,73.4621,73.4532,73.4621,23873.0
2021-09-23 13:30:00,82.51,82.51,82.5,82.51,58410.0,73.4621,73.4621,73.4532,73.4621,58410.0
2021-09-23 13:35:00,82.51,82.51,82.5,82.51,6200.0,73.4621,73.4621,73.4532,73.4621,6200.0
2021-09-23 13:40:00,82.51,82.51,82.5,82.51,2503.0,73.4621,73.4621,73.4532,73.4621,2503.0
2021-09-23 13:45:00,82.51,82.51,82.5,82.51,11679.0,73.4621,73.4621,73.4532,73.4621,11679.0
2021-09-23 13:50:00,82.51,82.51,82.5,82.5,75494.0,73.4621,73.4621,73.4532,73.4532,75494.0
2021-09-23 13:55:00,82.51,82.51,82.5,82.51,18652.0,73.4621,73.4621,73.4532,73.4621,18652.0
2021-09-23 14:00:00,82.51,82.51,82.5,82.51,60800.0,73.4621,73.4621,73.4532,73.4621,60800.0
2021-09-23 14:05:00,82.51,82.51,82.5,82.51,11720.0,73.4621,73.4621,73.4532,73.4621,11720.0
2021-09-23 14:10:00,82.51,82.52,82.5,82.52,59596.0,73.4621,73.4711,73.4532,73.4711,59596.0
2021-09-23 14:15:00,82.52,82.52,82.51,82.51,22123.0,73.4711,73.4711,73.4621,73.4621,22123.0
2021-09-23 14:20:00,82.51,82.52,82.51,82.52,17567.0,73.4621,73.4711,73.4621,73.4711,17567.0
2021-09-23 14:25:00,82.52,82.52,82.51,82.51,18968.0,73.4711,73.4711,73.4621,73.4621,18968.0
2021-09-23 14:30:00,82.52,82.52,82.51,82.51,8374.0,73.4711,73.4711,73.4621,73.4621,8374.0
2021-09-23 14:35:00,82.52,82.52,82.51,82.51,14067.0,73.4711,73.4711,73.4621,73.4621,14067.0
2021-09-23 14:40:00,82.52,82.52,82.51,82.52,382602.0,73.4711,73.4711,73.4621,73.4711,382602.0
2021-09-23 14:45:00,82.51,82.52,82.51,82.52,8837.0,73.4621,73.4711,73.4621,73.4711,8837.0
2021-09-23 14:50:00,82.51,82.52,82.51,82.52,10854.0,73.4621,73.4711,73.4621,73.4711,10854.0
2021-09-23 14:55:00,82.51,82.52,82.51,82.51,12523.0,73.4621,73.4711,73.4621,73.4621,12523.0
2021-09-23 15:00:00,82.51,82.52,82.51,82.51,7041.0,73.4621,73.4711,73.4621,73.4621,7041.0
2021-09-23 15:05:00,82.52,82.52,82.51,82.51,16300.0,73.4711,73.4711,73.4621,73.4621,16300.0
2021-09-23 15:10:00,82.51,82.52,82.51,82.52,52828.0,73.4621,73.4711,73.4621,73.4711,52828.0
2021-09-23 15:15:00,82.51,82.52,82.51,82.51,7476.0,73.4621,73.4711,73.4621,73.4621,7476.0
2021-09-23 15:20:00,82.51,82.52,82.51,82.52,31275.0,73.4621,73.4711,73.4621,73.4711,31275.0
2021-09-23 15:25:00,82.52,82.52,82.51,82.52,25214.0,73.4711,73.4711,73.4621,73.4711,25214.0
2021-09-23 15:30:00,82.51,82.52,82.51,82.52,9092.0,73.4621,73.4711,73.4621,73.4711,9092.0
2021-09-23 15:35:00,82.52,82.52,82.51,82.52,11893.0,73.4711,73.4711,73.4621,73.4711,11893.0
2021-09-23 15:40:00,82.51,82.52,82.51,82.52,10996.0,73.4621,73.4711,73.4621,73.4711,10996.0
2021-09-23 15:45:00,82.51,82.52,82.51,82.51,63259.0,73.4621,73.4711,73.4621,73.4621,63259.0
2021-09-23 15:50:00,82.51,82.52,82.5,82.5,103569.0,73.4621,73.4711,73.4532,73.4532,103569.0
2021-09-23 15:55:00,82.5,82.51,82.49,82.5,138714.0,73.4532,73.4621,73.4443,73.4532,138714.0
2021-09-24 09:30:00,82.48,82.48,82.46,82.48,40831.0,73.4354,73.4354,73.4176,73.4354,40831.0
2021-09-24 09:35:00,82.48,82.48,82.46,82.47,12458.0,73.4354,73.4354,73.4176,73.4265,12458.0
2021-09-24 09:40:00,82.46,82.47,82.45,82.45,18397.0,73.4176,73.4265,73.4087,73.4087,18397.0
2021-09-24 09:45:00,82.45,82.46,82.45,82.45,37230.0,73.4087,73.4176,73.4087,73.4087,37230.0
2021-09-24 09:50:00,82.45,82.46,82.45,82.45,37252.0,73.4087,73.4176,73.4087,73.4087,37252.0
2021-09-24 09:55:00,82.45,82.46,82.45,82.45,10308.0,73.4087,73.4176,73.4087,73.4087,10308.0
2021-09-24 10:00:00,82.45,82.47,82.45,82.46,211383.0,73.4087,73.4265,73.4087,73.4176,211383.0
2021-09-24 10:05:00,82.47,82.47,82.44,82.44,29490.0,73.4265,73.4265,73.3998,73.3998,29490.0
2021-09-24 10:10:00,82.45,82.45,82.44,82.45,37527.0,73.4087,73.4087,73.3998,73.4087,37527.0
2021-09-24 10:15:00,82.45,82.45,82.44,82.45,25357.0,73.4087,73.4087,73.3998,73.4087,25357.0
2021-09-24 10:20:00,82.45,82.46,82.44,82.46,44422.0,73.4087,73.4176,73.3998,73.4176,44422.0
2021-09-24 10:25:00,82.46,82.46,82.45,82.45,11932.0,73.4176,73.4176,73.4087,73.4087,11932.0
2021-09-24 10:30:00,82.45,82.46,82.45,82.45,5569.0,73.4087,73.4176,73.4087,73.4087,5569.0
2021-09-24 10:35:00,82.45,82.46,82.45,82.45,10008.0,73.4087,73.4176,73.4087,73.4087,10008.0
2021-09-24 10:40:00,82.45,82.46,82.45,82.46,12768.0,73.4087,73.4176,73.4087,73.4176,12768.0
2021-09-24 10:45:00,82.45,82.46,82.45,82.46,30124.0,73.4087,73.4176,73.4087,73.4176,30124.0
2021-09-24 10:50:00,82.45,82.46,82.45,82.45,45963.0,73.4087,73.4176,73.4087,73.4087,45963.0
2021-09-24 10:55:00,82.45,82.46,82.45,82.46,87519.0,73.4087,73.4176,73.4087,73.4176,87519.0
2021-09-24 11:00:00,82.46,82.46,82.45,82.46,30749.0,73.4176,73.4176,73.4087,73.4176,30749.0
2021-09-24 11:05:00,82.46,82.46,82.45,82.45,17584.0,73.4176,73.4176,73.4087,73.4087,17584.0
2021-09-24 11:10:00,82.45,82.46,82.45,82.45,45484.0,73.4087,73.4176,73.4087,73.4087,45484.0
2021-09-24 11:15:00,82.46,82.47,82.45,82.47,21451.0,73.4176,73.4265,73.4087,73.4265,21451.0
2021-09-24 11:20:00,82.47,82.47,82.46,82.47,6884.0,73.4265,73.4265,73.4176,73.4265,6884.0
2021-09-24 11:25:00,82.46,82.47,82.46,82.47,37704.0,73.4176,73.4265,73.4176,73.4265,37704.0
2021-09-24 11:30:00,82.47,82.47,82.46,82.47,9943.0,73.4265,73.4265,73.4176,73.4265,9943.0
2021-09-24 11:35:00,82.46,82.47,82.46,82.46,4120.0,73.4176,73.4265,73.4176,73.4176,4120.0
2021-09-24 11:40:00,82.47,82.47,82.46,82.47,4363.0,73.4265,73.4265,73.4176,73.4265,4363.0
2021-09-24 11:45:00,82.47,82.47,82.46,82.47,23696.0,73.4265,73.4265,73.4176,73.4265,23696.0
2021-09-24 11:50:00,82.47,82.47,82.46,82.46,17115.0,73.4265,73.4265,73.4176,73.4176,17115.0
2021-09-24 11:55:00,82.47,82.47,82.46,82.47,16142.0,73.4265,73.4265,73.4176,73.4265,16142.0
2021-09-24 12:00:00,82.47,82.47,82.46,82.46,14512.0,73.4265,73.4265,73.4176,73.4176,14512.0
2021-09-24 12:05:00,82.46,82.48,82.46,82.48,18930.0,73.4176,73.4354,73.4176,73.4354,18930.0
2021-09-24 12:10:00,82.48,82.48,82.47,82.48,11456.0,73.4354,73.4354,73.4265,73.4354,11456.0
2021-09-24 12:15:00,82.48,82.49,82.47,82.48,6125.0,73.4354,73.4443,73.4265,73.4354,6125.0
2021-09-24 12:20:00,82.48,82.49,82.48,82.48,5750.0,73.4354,73.4443,73.4354,73.4354,5750.0
2021-09-24 12:25:00,82.48,82.49,82.48,82.48,1620.0,73.4354,73.4443,73.4354,73.4354,1620.0
2021-09-24 12:30:00,82.48,82.49,82.48,82.49,12892.0,73.4354,73.4443,73.4354,73.4443,12892.0
2021-09-24 12:35:00,82.48,82.49,82.48,82.49,27970.0,73.4354,73.4443,73.4354,73.4443,27970.0
2021-09-24 12:40:00,82.48,82.49,82.48,82.48,8835.0,73.4354,73.4443,73.4354,73.4354,8835.0
2021-09-24 12:45:00,82.48,82.49,82.48,82.49,13062.0,73.4354,73.4443,73.4354,73.4443,13062.0
2021-09-24 12:50:00,82.48,82.49,82.47,82.47,29865.0,73.4354,73.4443,73.4265,73.4265,29865.0
2021-09-24 12:55:00,82.48,82.48,82.47,82.48,1627.0,73.4354,73.4354,73.4265,73.4354,1627.0
2021-09-24 13:00:00,82.48,82.48,82.47,82.48,7637.0,73.4354,73.4354,73.4265,73.4354,7637.0
2021-09-24 13:05:00,82.48,82.48,82.47,82.48,13507.0,73.4354,73.4354,73.4265,73.4354,13507.0
2021-09-24 13:10:00,82.48,82.48,82.47,82.48,14452.0,73.4354,73.4354,73.4265,73.4354,14452.0
2021-09-24 13:15:00,82.47,82.48,82.47,82.47,7612.0,73.4265,73.4354,73.4265,73.4265,7612.0
2021-09-24 13:20:00,82.48,82.48,82.47,82.48,6045.0,73.4354,73.4354,73.4265,73.4354,6045.0
2021-09-24 13:25:00,82.48,82.48,82.47,82.48,4275.0,73.4354,73.4354,73.4265,73.4354,4275.0
2021-09-24 13:30:00,82.47,82.48,82.47,82.48,3683.0,73.4265,73.4354,73.4265,73.4354,3683.0
2021-09-24 13:35:00,82.48,82.48,82.47,82.47,5680.0,73.4354,73.4354,73.4265,73.4265,5680.0
2021-09-24 13:40:00,82.48,82.48,82.47,82.48,4464.0,73.4354,73.4354,73.4265,73.4354,4464.0
2021-09-24 13:45:00,82.48,82.48,82.47,82.47,11457.0,73.4354,73.4354,73.4265,73.4265,11457.0
2021-09-24 13:50:00,82.48,82.48,82.47,82.48,17684.0,73.4354,73.4354,73.4265,73.4354,17684.0
2021-09-24 13:55:00,82.48,82.48,82.47,82.48,6909.0,73.4354,73.4354,73.4265,73.4354,6909.0
2021-09-24 14:00:00,82.48,82.48,82.46,82.47,36547.0,73.4354,73.4354,73.4176,73.4265,36547.0
2021-09-24 14:05:00,82.46,82.47,82.46,82.47,12440.0,73.4176,73.4265,73.4176,73.4265,12440.0
2021-09-24 14:10:00,82.47,82.47,82.46,82.47,7043.0,73.4265,73.4265,73.4176,73.4265,7043.0
2021-09-24 14:15:00,82.46,82.47,82.46,82.47,12968.0,73.4176,73.4265,73.4176,73.4265,12968.0
2021-09-24 14:20:00,82.46,82.47,82.46,82.47,71403.0,73.4176,73.4265,73.4176,73.4265,71403.0
2021-09-24 14:25:00,82.47,82.48,82.46,82.48,26113.0,73.4265,73.4354,73.4176,73.4354,26113.0
2021-09-24 14:30:00,82.48,82.48,82.47,82.48,4146.0,73.4354,73.4354,73.4265,73.4354,4146.0
2021-09-24 14:35:00,82.48,82.48,82.47,82.48,5587.0,73.4354,73.4354,73.4265,73.4354,5587.0
2021-09-24 14:40:00,82.47,82.48,82.47,82.48,8270.0,73.4265,73.4354,73.4265,73.4354,8270.0
2021-09-24 14:45:00,82.47,82.48,82.47,82.47,4860.0,73.4265,73.4354,73.4265,73.4265,4860.0
2021-09-24 14:50:00,82.48,82.48,82.47,82.48,6529.0,73.4354,73.4354,73.4265,73.4354,6529.0
2021-09-24 14:55:00,82.48,82.48,82.47,82.47,9121.0,73.4354,73.4354,73.4265,73.4265,9121.0
2021-09-24 15:00:00,82.48,82.48,82.47,82.48,6190.0,73.4354,73.4354,73.4265,73.4354,6190.0
2021-09-24 15:05:00,82.48,82.48,82.47,82.48,31776.0,73.4354,73.4354,73.4265,73.4354,31776.0
2021-09-24 15:10:00,82.48,82.48,82.47,82.48,3873.0,73.4354,73.4354,73.4265,73.4354,3873.0
2021-09-24 15:15:00,82.48,82.48,82.47,82.48,12073.0,73.4354,73.4354,73.4265,73.4354,12073.0
2021-09-24 15:20:00,82.47,82.48,82.47,82.48,15398.0,73.4265,73.4354,73.4265,73.4354,15398.0
2021-09-24 15:25:00,82.48,82.48,82.47,82.48,44232.0,73.4354,73.4354,73.4265,73.4354,44232.0
2021-09-24 15:30:00,82.48,82.48,82.47,82.48,40198.0,73.4354,73.4354,73.4265,73.4354,40198.0
2021-09-24 15:35:00,82.47,82.48,82.47,82.47,13631.0,73.4265,73.4354,73.4265,73.4265,13631.0
2021-09-24 15:40:00,82.47,82.48,82.47,82.48,52537.0,73.4265,73.4354,73.4265,73.4354,52537.0
2021-09-24 15:45:00,82.48,82.48,82.47,82.47,47374.0,73.4354,73.4354,73.4265,73.4265,47374.0
2021-09-24 15:50:00,82.47,82.48,82.47,82.47,49762.0,73.4265,73.4354,73.4265,73.4265,49762.0
2021-09-24 15:55:00,82.48,82.48,82.46,82.47,110094.0,73.4354,73.4354,73.4176,73.4265,110094.0
2021-09-27 09:30:00,82.44,82.45,82.43,82.43,87675.0,73.3998,73.4087,73.3909,73.3909,87675.0
2021-09-27 09:35:00,82.43,82.44,82.42,82.42,31093.0,73.3909,73.3998,73.382,73.382,31093.0
2021-09-27 09:40:00,82.42,82.43,82.42,82.42,14286.0,73.382,73.3909,73.382,73.382,14286.0
2021-09-27 09:45:00,82.42,82.44,82.42,82.44,20672.0,73.382,73.3998,73.382,73.3998,20672.0
2021-09-27 09:50:00,82.44,82.44,82.43,82.44,23732.0,73.3998,73.3998,73.3909,73.3998,23732.0
2021-09-27 09:55:00,82.44,82.44,82.43,82.44,17753.0,73.3998,73.3998,73.3909,73.3998,17753.0
2021-09-27 10:00:00,82.44,82.44,82.43,82.44,16114.0,73.3998,73.3998,73.3909,73.3998,16114.0
2021-09-27 10:05:00,82.44,82.45,82.43,82.44,15381.0,73.3998,73.4087,73.3909,73.3998,15381.0
2021-09-27 10:10:00,82.44,82.45,82.44,82.45,36075.0,73.3998,73.4087,73.3998,73.4087,36075.0
2021-09-27 10:15:00,82.45,82.45,82.44,82.44,3739.0,73.4087,73.4087,73.3998,73.3998,3739.0
2021-09-27 10:20:00,82.45,82.46,82.44,82.45,18738.0,73.4087,73.4176,73.3998,73.4087,18738.0
2021-09-27 10:25:00,82.46,82.46,82.45,82.45,7336.0,73.4176,73.4176,73.4087,73.4087,7336.0
2021-09-27 10:30:00,82.46,82.46,82.45,82.46,9891.0,73.4176,73.4176,73.4087,73.4176,9891.0
2021-09-27 10:35:00,82.45,82.46,82.44,82.45,28439.0,73.4087,73.4176,73.3998,73.4087,28439.0
2021-09-27 10:40:00,82.45,82.45,82.44,82.45,6923.0,73.4087,73.4087,73.3998,73.4087,6923.0
2021-09-27 10:45:00,82.44,82.45,82.44,82.45,6327.0,73.3998,73.4087,73.3998,73.4087,6327.0
2021-09-27 10:50:00,82.44,82.45,82.44,82.45,4017.0,73.3998,73.4087,73.3998,73.4087,4017.0
2021-09-27 10:55:00,82.45,82.45,82.44,82.44,8067.0,73.4087,73.4087,73.3998,73.3998,8067.0
2021-09-27 11:00:00,82.45,82.46,82.44,82.46,19195.0,73.4087,73.4176,73.3998,73.4176,19195.0
2021-09-27 11:05:00,82.46,82.47,82.45,82.45,18498.0,73.4176,73.4265,73.4087,73.4087,18498.0
2021-09-27 11:10:00,82.46,82.46,82.44,82.45,11848.0,73.4176,73.4176,73.3998,73.4087,11848.0
2021-09-27 11:15:00,82.45,82.46,82.45,82.45,15514.0,73.4087,73.4176,73.4087,73.4087,15514.0
2021-09-27 11:20:00,82.46,82.46,82.45,82.45,16302.0,73.4176,73.4176,73.4087,73.4087,16302.0
2021-09-27 11:25:00,82.46,82.46,82.45,82.45,5519.0,73.4176,73.4176,73.4087,73.4087,5519.0
2021-09-27 11:30:00,82.45,82.46,82.43,82.44,15956.0,73.4087,73.4176,73.3909,73.3998,15956.0
2021-09-27 11:35:00,82.44,82.44,82.42,82.42,36735.0,73.3998,73.3998,73.382,73.382,36735.0
2021-09-27 11:40:00,82.42,82.43,82.42,82.43,98747.0,73.382,73.3909,73.382,73.3909,98747.0
2021-09-27 11:45:00,82.43,82.43,82.42,82.42,7349.0,73.3909,73.3909,73.382,73.382,7349.0
2021-09-27 11:50:00,82.43,82.43,82.42,82.42,4642.0,73.3909,73.3909,73.382,73.382,4642.0
2021-09-27 11:55:00,82.42,82.43,82.42,82.43,3228.0,73.382,73.3909,73.382,73.3909,3228.0
2021-09-27 12:00:00,82.42,82.43,82.42,82.43,6192.0,73.382,73.3909,73.382,73.3909,6192.0
2021-09-27 12:05:00,82.43,82.43,82.42,82.42,16867.0,73.3909,73.3909,73.382,73.382,16867.0
2021-09-27 12:10:00,82.42,82.43,82.42,82.43,10817.0,73.382,73.3909,73.382,73.3909,10817.0
2021-09-27 12:15:00,82.43,82.43,82.42,82.43,5082.0,73.3909,73.3909,73.382,73.3909,5082.0
2021-09-27 12:20:00,82.42,82.44,82.42,82.44,15520.0,73.382,73.3998,73.382,73.3998,15520.0
2021-09-27 12:25:00,82.43,82.44,82.43,82.44,20693.0,73.3909,73.3998,73.3909,73.3998,20693.0
2021-09-27 12:30:00,82.44,82.44,82.43,82.44,11692.0,73.3998,73.3998,73.3909,73.3998,11692.0
2021-09-27 12:35:00,82.44,82.45,82.43,82.45,92230.0,73.3998,73.4087,73.3909,73.4087,92230.0
2021-09-27 12:40:00,82.45,82.45,82.44,82.45,10458.0,73.4087,73.4087,73.3998,73.4087,10458.0
2021-09-27 12:45:00,82.45,82.45,82.44,82.44,15844.0,73.4087,73.4087,73.3998,73.3998,15844.0
2021-09-27 12:50:00,82.44,82.44,82.43,82.43,78705.0,73.3998,73.3998,73.3909,73.3909,78705.0
2021-09-27 12:55:00,82.43,82.44,82.43,82.43,7113.0,73.3909,73.3998,73.3909,73.3909,7113.0
2021-09-27 13:00:00,82.43,82.44,82.43,82.43,17109.0,73.3909,73.3998,73.3909,73.3909,17109.0
2021-09-27 13:05:00,82.44,82.45,82.43,82.45,21493.0,73.3998,73.4087,73.3909,73.4087,21493.0
2021-09-27 13:10:00,82.45,82.45,82.43,82.43,16842.0,73.4087,73.4087,73.3909,73.3909,16842.0
2021-09-27 13:15:00,82.44,82.44,82.43,82.43,64532.0,73.3998,73.3998,73.3909,73.3909,64532.0
2021-09-27 13:20:00,82.43,82.44,82.43,82.44,14545.0,73.3909,73.3998,73.3909,73.3998,14545.0
2021-09-27 13:25:00,82.44,82.44,82.43,82.44,7211.0,73.3998,73.3998,73.3909,73.3998,7211.0
2021-09-27 13:30:00,82.44,82.44,82.43,82.44,15420.0,73.3998,73.3998,73.3909,73.3998,15420.0
2021-09-27 13:35:00,82.44,82.44,82.43,82.43,10164.0,73.3998,73.3998,73.3909,73.3909,10164.0
2021-09-27 13:40:00,82.44,82.44,82.43,82.44,18291.0,73.3998,73.3998,73.3909,73.3998,18291.0
2021-09-27 13:45:00,82.44,82.44,82.43,82.44,14251.0,73.3998,73.3998,73.3909,73.3998,14251.0
2021-09-27 13:50:00,82.44,82.44,82.43,82.44,11422.0,73.3998,73.3998,73.3909,73.3998,11422.0
2021-09-27 13:55:00,82.44,82.44,82.43,82.44,14454.0,73.3998,73.3998,73.3909,73.3998,14454.0
2021-09-27 14:00:00,82.44,82.44,82.43,82.44,13148.0,73.3998,73.3998,73.3909,73.3998,13148.0
2021-09-27 14:05:00,82.44,82.44,82.43,82.44,23341.0,73.3998,73.3998,73.3909,73.3998,23341.0
2021-09-27 14:10:00,82.44,82.44,82.43,82.44,34896.0,73.3998,73.3998,73.3909,73.3998,34896.0
2021-09-27 14:15:00,82.44,82.45,82.43,82.45,31226.0,73.3998,73.4087,73.3909,73.4087,31226.0
2021-09-27 14:20:00,82.45,82.45,82.44,82.44,12921.0,73.4087,73.4087,73.3998,73.3998,12921.0
2021-09-27 14:25:00,82.45,82.45,82.44,82.45,15884.0,73.4087,73.4087,73.3998,73.4087,15884.0
2021-09-27 14:30:00,82.45,82.46,82.44,82.45,21122.0,73.4087,73.4176,73.3998,73.4087,21122.0
2021-09-27 14:35:00,82.46,82.46,82.45,82.45,18899.0,73.4176,73.4176,73.4087,73.4087,18899.0
2021-09-27 14:40:00,82.46,82.46,82.45,82.45,14665.0,73.4176,73.4176,73.4087,73.4087,14665.0
2021-09-27 14:45:00,82.46,82.46,82.45,82.45,17105.0,73.4176,73.4176,73.4087,73.4087,17105.0
2021-09-27 14:50:00,82.45,82.46,82.45,82.46,48838.0,73.4087,73.4176,73.4087,73.4176,48838.0
2021-09-27 14:55:00,82.45,82.46,82.45,82.45,15774.0,73.4087,73.4176,73.4087,73.4087,15774.0
2021-09-27 15:00:00,82.46,82.46,82.45,82.45,47865.0,73.4176,73.4176,73.4087,73.4087,47865.0
2021-09-27 15:05:00,82.45,82.46,82.45,82.45,26442.0,73.4087,73.4176,73.4087,73.4087,26442.0
2021-09-27 15:10:00,82.45,82.46,82.45,82.45,51534.0,73.4087,73.4176,73.4087,73.4087,51534.0
2021-09-27 15:15:00,82.45,82.46,82.45,82.46,21949.0,73.4087,73.4176,73.4087,73.4176,21949.0
2021-09-27 15:20:00,82.45,82.46,82.45,82.45,13718.0,73.4087,73.4176,73.4087,73.4087,13718.0
2021-09-27 15:25:00,82.45,82.46,82.45,82.45,93098.0,73.4087,73.4176,73.4087,73.4087,93098.0
2021-09-27 15:30:00,82.45,82.46,82.45,82.45,17330.0,73.4087,73.4176,73.4087,73.4087,17330.0
2021-09-27 15:35:00,82.45,82.46,82.45,82.45,58078.0,73.4087,73.4176,73.4087,73.4087,58078.0
2021-09-27 15:40:00,82.45,82.46,82.45,82.45,24701.0,73.4087,73.4176,73.4087,73.4087,24701.0
2021-09-27 15:45:00,82.46,82.46,82.45,82.46,45436.0,73.4176,73.4176,73.4087,73.4176,45436.0
2021-09-27 15:50:00,82.45,82.46,82.44,82.45,54734.0,73.4087,73.4176,73.3998,73.4087,54734.0
2021-09-27 15:55:00,82.45,82.46,82.44,82.46,236319.0,73.4087,73.4176,73.3998,73.4176,236319.0
2021-09-28 09:30:00,82.4,82.42,82.4,82.41,79953.0,73.3642,73.382,73.3642,73.3731,79953.0
2021-09-28 09:35:00,82.4,82.41,82.37,82.38,60086.0,73.3642,73.3731,73.3375,73.3464,60086.0
2021-09-28 09:40:00,82.38,82.38,82.36,82.36,20835.0,73.3464,73.3464,73.3286,73.3286,20835.0
2021-09-28 09:45:00,82.36,82.36,82.35,82.36,35712.0,73.3286,73.3286,73.3197,73.3286,35712.0
2021-09-28 09:50:00,82.36,82.37,82.35,82.36,29126.0,73.3286,73.3375,73.3197,73.3286,29126.0
2021-09-28 09:55:00,82.37,82.38,82.36,82.38,40807.0,73.3375,73.3464,73.3286,73.3464,40807.0
2021-09-28 10:00:00,82.37,82.38,82.37,82.38,32769.0,73.3375,73.3464,73.3375,73.3464,32769.0
2021-09-28 10:05:00,82.38,82.38,82.37,82.37,59541.0,73.3464,73.3464,73.3375,73.3375,59541.0
2021-09-28 10:10:00,82.37,82.38,82.37,82.37,4601.0,73.3375,73.3464,73.3375,73.3375,4601.0
2021-09-28 10:15:00,82.38,82.38,82.37,82.37,73284.0,73.3464,73.3464,73.3375,73.3375,73284.0
2021-09-28 10:20:00,82.38,82.38,82.37,82.38,42105.0,73.3464,73.3464,73.3375,73.3464,42105.0
2021-09-28 10:25:00,82.37,82.4,82.37,82.39,45011.0,73.3375,73.3642,73.3375,73.3553,45011.0
2021-09-28 10:30:00,82.39,82.4,82.39,82.39,41539.0,73.3553,73.3642,73.3553,73.3553,41539.0
2021-09-28 10:35:00,82.39,82.4,82.38,82.39,21014.0,73.3553,73.3642,73.3464,73.3553,21014.0
2021-09-28 10:40:00,82.38,82.4,82.38,82.38,22254.0,73.3464,73.3642,73.3464,73.3464,22254.0
2021-09-28 10:45:00,82.39,82.39,82.38,82.38,19485.0,73.3553,73.3553,73.3464,73.3464,19485.0
2021-09-28 10:50:00,82.38,82.4,82.38,82.4,34343.0,73.3464,73.3642,73.3464,73.3642,34343.0
2021-09-28 10:55:00,82.4,82.4,82.39,82.39,22628.0,73.3642,73.3642,73.3553,73.3553,22628.0
2021-09-28 11:00:00,82.39,82.41,82.39,82.41,7030.0,73.3553,73.3731,73.3553,73.3731,7030.0
2021-09-28 11:05:00,82.4,82.41,82.4,82.41,2868.0,73.3642,73.3731,73.3642,73.3731,2868.0
2021-09-28 11:10:00,82.4,82.41,82.4,82.4,16842.0,73.3642,73.3731,73.3642,73.3642,16842.0
2021-09-28 11:15:00,82.41,82.41,82.39,82.4,10867.0,73.3731,73.3731,73.3553,73.3642,10867.0
2021-09-28 11:20:00,82.4,82.4,82.39,82.39,20483.0,73.3642,73.3642,73.3553,73.3553,20483.0
2021-09-28 11:25:00,82.4,82.42,82.39,82.42,16850.0,73.3642,73.382,73.3553,73.382,16850.0
2021-09-28 11:30:00,82.42,82.42,82.41,82.41,9697.0,73.382,73.382,73.3731,73.3731,9697.0
2021-09-28 11:35:00,82.41,82.42,82.41,82.41,10704.0,73.3731,73.382,73.3731,73.3731,10704.0
2021-09-28 11:40:00,82.41,82.42,82.4,82.4,11822.0,73.3731,73.382,73.3642,73.3642,11822.0
2021-09-28 11:45:00,82.4,82.41,82.4,82.4,19863.0,73.3642,73.3731,73.3642,73.3642,19863.0
2021-09-28 11:50:00,82.4,82.41,82.4,82.41,11477.0,73.3642,73.3731,73.3642,73.3731,11477.0
2021-09-28 11:55:00,82.41,82.41,82.4,82.4,166153.0,73.3731,73.3731,73.3642,73.3642,166153.0
2021-09-28 12:00:00,82.4,82.41,82.4,82.4,15542.0,73.3642,73.3731,73.3642,73.3642,15542.0
2021-09-28 12:05:00,82.41,82.41,82.4,82.41,5152.0,73.3731,73.3731,73.3642,73.3731,5152.0
2021-09-28 12:10:00,82.41,82.41,82.4,82.41,16664.0,73.3731,73.3731,73.3642,73.3731,16664.0
2021-09-28 12:15:00,82.4,82.41,82.4,82.4,16540.0,73.3642,73.3731,73.3642,73.3642,16540.0
2021-09-28 12:20:00,82.41,82.42,82.4,82.42,21581.0,73.3731,73.382,73.3642,73.382,21581.0
2021-09-28 12:25:00,82.41,82.42,82.4,82.4,26556.0,73.3731,73.382,73.3642,73.3642,26556.0
2021-09-28 12:30:00,82.41,82.41,82.4,82.41,12915.0,73.3731,73.3731,73.3642,73.3731,12915.0
2021-09-28 12:35:00,82.41,82.41,82.4,82.4,16540.0,73.3731,73.3731,73.3642,73.3642,16540.0
2021-09-28 12:40:00,82.41,82.41,82.4,82.4,4921.0,73.3731,73.3731,73.3642,73.3642,4921.0
2021-09-28 12:45:00,82.41,82.41,82.4,82.4,65014.0,73.3731,73.3731,73.3642,73.3642,65014.0
2021-09-28 12:50:00,82.4,82.41,82.4,82.4,11568.0,73.3642,73.3731,73.3642,73.3642,11568.0
2021-09-28 12:55:00,82.41,82.41,82.39,82.39,26726.0,73.3731,73.3731,73.3553,73.3553,26726.0
2021-09-28 13:00:00,82.4,82.4,82.38,82.38,41626.0,73.3642,73.3642,73.3464,73.3464,41626.0
2021-09-28 13:05:00,82.38,82.4,82.38,82.4,140640.0,73.3464,73.3642,73.3464,73.3642,140640.0
2021-09-28 13:10:00,82.4,82.4,82.39,82.39,12386.0,73.3642,73.3642,73.3553,73.3553,12386.0
2021-09-28 13:15:00,82.39,82.4,82.39,82.39,6095.0,73.3553,73.3642,73.3553,73.3553,6095.0
2021-09-28 13:20:00,82.39,82.4,82.39,82.39,13567.0,73.3553,73.3642,73.3553,73.3553,13567.0
2021-09-28 13:25:00,82.39,82.4,82.39,82.4,4249.0,73.3553,73.3642,73.3553,73.3642,4249.0
2021-09-28 13:30:00,82.4,82.4,82.39,82.4,3969.0,73.3642,73.3642,73.3553,73.3642,3969.0
2021-09-28 13:35:00,82.4,82.4,82.39,82.39,15358.0,73.3642,73.3642,73.3553,73.3553,15358.0
2021-09-28 13:40:00,82.4,82.4,82.39,82.4,6515.0,73.3642,73.3642,73.3553,73.3642,6515.0
2021-09-28 13:45:00,82.4,82.4,82.39,82.39,6392.0,73.3642,73.3642,73.3553,73.3553,6392.0
2021-09-28 13:50:00,82.39,82.4,82.39,82.4,5415.0,73.3553,73.3642,73.3553,73.3642,5415.0
2021-09-28 13:55:00,82.39,82.4,82.39,82.39,2829.0,73.3553,73.3642,73.3553,73.3553,2829.0
2021-09-28 14:00:00,82.39,82.4,82.39,82.39,120567.0,73.3553,73.3642,73.3553,73.3553,120567.0
2021-09-28 14:05:00,82.4,82.4,82.39,82.4,17349.0,73.3642,73.3642,73.3553,73.3642,17349.0
2021-09-28 14:10:00,82.39,82.4,82.39,82.39,13251.0,73.3553,73.3642,73.3553,73.3553,13251.0
2021-09-28 14:15:00,82.4,82.4,82.39,82.39,30518.0,73.3642,73.3642,73.3553,73.3553,30518.0
2021-09-28 14:20:00,82.39,82.4,82.38,82.4,327279.0,73.3553,73.3642,73.3464,73.3642,327279.0
2021-09-28 14:25:00,82.4,82.4,82.39,82.39,40249.0,73.3642,73.3642,73.3553,73.3553,40249.0
2021-09-28 14:30:00,82.39,82.4,82.38,82.38,14241.0,73.3553,73.3642,73.3464,73.3464,14241.0
2021-09-28 14:35:00,82.39,82.39,82.38,82.38,11734.0,73.3553,73.3553,73.3464,73.3464,11734.0
2021-09-28 14:40:00,82.39,82.39,82.38,82.39,24441.0,73.3553,73.3553,73.3464,73.3553,24441.0
2021-09-28 14:45:00,82.39,82.39,82.38,82.39,9546.0,73.3553,73.3553,73.3464,73.3553,9546.0
2021-09-28 14:50:00,82.39,82.39,82.38,82.38,23270.0,73.3553,73.3553,73.3464,73.3464,23270.0
2021-09-28 14:55:00,82.39,82.39,82.38,82.38,13151.0,73.3553,73.3553,73.3464,73.3464,13151.0
2021-09-28 15:00:00,82.38,82.38,82.37,82.37,24317.0,73.3464,73.3464,73.3375,73.3375,24317.0
2021-09-28 15:05:00,82.38,82.38,82.37,82.37,170450.0,73.3464,73.3464,73.3375,73.3375,170450.0
2021-09-28 15:10:00,82.37,82.38,82.37,82.37,24432.0,73.3375,73.3464,73.3375,73.3375,24432.0
2021-09-28 15:15:00,82.38,82.38,82.37,82.38,7728.0,73.3464,73.3464,73.3375,73.3464,7728.0
2021-09-28 15:20:00,82.38,82.38,82.37,82.38,18371.0,73.3464,73.3464,73.3375,73.3464,18371.0
2021-09-28 15:25:00,82.38,82.38,82.37,82.38,48721.0,73.3464,73.3464,73.3375,73.3464,48721.0
2021-09-28 15:30:00,82.38,82.38,82.37,82.38,30764.0,73.3464,73.3464,73.3375,73.3464,30764.0
2021-09-28 15:35:00,82.37,82.38,82.37,82.38,5877.0,73.3375,73.3464,73.3375,73.3464,5877.0
2021-09-28 15:40:00,82.38,82.38,82.37,82.38,29284.0,73.3464,73.3464,73.3375,73.3464,29284.0
2021-09-28 15:45:00,82.38,82.38,82.37,82.38,45397.0,73.3464,73.3464,73.3375,73.3464,45397.0
2021-09-28 15:50:00,82.38,82.38,82.37,82.38,45448.0,73.3464,73.3464,73.3375,73.3464,45448.0
2021-09-28 15:55:00,82.38,82.38,82.37,82.38,99841.0,73.3464,73.3464,73.3375,73.3464,99841.0
2021-09-29 09:30:00,82.4,82.41,82.36,82.41,44031.0,73.3642,73.3731,73.3286,73.3731,44031.0
2021-09-29 09:35:00,82.41,82.43,82.41,82.42,44000.0,73.3731,73.3909,73.3731,73.382,44000.0
2021-09-29 09:40:00,82.42,82.43,82.41,82.43,17578.0,73.382,73.3909,73.3731,73.3909,17578.0
2021-09-29 09:45:00,82.43,82.43,82.42,82.42,27648.0,73.3909,73.3909,73.382,73.382,27648.0
2021-09-29 09:50:00,82.42,82.43,82.41,82.42,15369.0,73.382,73.3909,73.3731,73.382,15369.0
2021-09-29 09:55:00,82.41,82.42,82.41,82.42,16821.0,73.3731,73.382,73.3731,73.382,16821.0
2021-09-29 10:00:00,82.41,82.43,82.41,82.42,11286.0,73.3731,73.3909,73.3731,73.382,11286.0
2021-09-29 10:05:00,82.43,82.43,82.42,82.42,7191.0,73.3909,73.3909,73.382,73.382,7191.0
2021-09-29 10:10:00,82.43,82.43,82.41,82.42,20983.0,73.3909,73.3909,73.3731,73.382,20983.0
2021-09-29 10:15:00,82.43,82.43,82.42,82.43,15536.0,73.3909,73.3909,73.382,73.3909,15536.0
2021-09-29 10:20:00,82.42,82.43,82.42,82.43,6080.0,73.382,73.3909,73.382,73.3909,6080.0
2021-09-29 10:25:00,82.42,82.44,82.42,82.44,9121.0,73.382,73.3998,73.382,73.3998,9121.0
2021-09-29 10:30:00,82.43,82.44,82.42,82.42,8668.0,73.3909,73.3998,73.382,73.382,8668.0
2021-09-29 10:35:00,82.42,82.43,82.42,82.42,208136.0,73.382,73.3909,73.382,73.382,208136.0
2021-09-29 10:40:00,82.41,82.43,82.41,82.42,15941.0,73.3731,73.3909,73.3731,73.382,15941.0
2021-09-29 10:45:00,82.43,82.43,82.42,82.43,25063.0,73.3909,73.3909,73.382,73.3909,25063.0
2021-09-29 10:50:00,82.43,82.43,82.42,82.43,11770.0,73.3909,73.3909,73.382,73.3909,11770.0
2021-09-29 10:55:00,82.42,82.43,82.42,82.42,9228.0,73.382,73.3909,73.382,73.382,9228.0
2021-09-29 11:00:00,82.43,82.43,82.42,82.43,13672.0,73.3909,73.3909,73.382,73.3909,13672.0
2021-09-29 11:05:00,82.42,82.43,82.42,82.42,5005.0,73.382,73.3909,73.382,73.382,5005.0
2021-09-29 11:10:00,82.42,82.43,82.42,82.42,3768.0,73.382,73.3909,73.382,73.382,3768.0
2021-09-29 11:15:00,82.42,82.43,82.42,82.42,2518.0,73.382,73.3909,73.382,73.382,2518.0
2021-09-29 11:20:00,82.43,82.43,82.42,82.42,5504.0,73.3909,73.3909,73.382,73.382,5504.0
2021-09-29 11:25:00,82.43,82.43,82.42,82.42,10602.0,73.3909,73.3909,73.382,73.382,10602.0
2021-09-29 11:30:00,82.43,82.43,82.42,82.42,12714.0,73.3909,73.3909,73.382,73.382,12714.0
2021-09-29 11:35:00,82.42,82.43,82.42,82.42,13465.0,73.382,73.3909,73.382,73.382,13465.0
2021-09-29 11:40:00,82.42,82.43,82.42,82.42,4377.0,73.382,73.3909,73.382,73.382,4377.0
2021-09-29 11:45:00,82.42,82.43,82.42,82.42,5728.0,73.382,73.3909,73.382,73.382,5728.0
2021-09-29 11:50:00,82.42,82.43,82.42,82.43,9380.0,73.382,73.3909,73.382,73.3909,9380.0
2021-09-29 11:55:00,82.42,82.43,82.42,82.42,9313.0,73.382,73.3909,73.382,73.382,9313.0
2021-09-29 12:00:00,82.43,82.43,82.42,82.42,12688.0,73.3909,73.3909,73.382,73.382,12688.0
2021-09-29 12:05:00,82.42,82.43,82.42,82.43,23032.0,73.382,73.3909,73.382,73.3909,23032.0
2021-09-29 12:10:00,82.42,82.43,82.41,82.42,77437.0,73.382,73.3909,73.3731,73.382,77437.0
2021-09-29 12:15:00,82.41,82.42,82.41,82.42,113635.0,73.3731,73.382,73.3731,73.382,113635.0
2021-09-29 12:20:00,82.42,82.42,82.41,82.42,3163.0,73.382,73.382,73.3731,73.382,3163.0
2021-09-29 12:25:00,82.42,82.42,82.41,82.42,153064.0,73.382,73.382,73.3731,73.382,153064.0
2021-09-29 12:30:00,82.42,82.42,82.41,82.42,6451.0,73.382,73.382,73.3731,73.382,6451.0
2021-09-29 12:35:00,82.42,82.42,82.41,82.42,6959.0,73.382,73.382,73.3731,73.382,6959.0
2021-09-29 12:40:00,82.42,82.42,82.41,82.42,16712.0,73.382,73.382,73.3731,73.382,16712.0
2021-09-29 12:45:00,82.42,82.42,82.41,82.42,40920.0,73.382,73.382,73.3731,73.382,40920.0
2021-09-29 12:50:00,82.42,82.42,82.41,82.41,9837.0,73.382,73.382,73.3731,73.3731,9837.0
2021-09-29 12:55:00,82.41,82.42,82.41,82.41,5457.0,73.3731,73.382,73.3731,73.3731,5457.0
2021-09-29 13:00:00,82.41,82.42,82.41,82.41,6839.0,73.3731,73.382,73.3731,73.3731,6839.0
2021-09-29 13:05:00,82.41,82.42,82.41,82.41,16590.0,73.3731,73.382,73.3731,73.3731,16590.0
2021-09-29 13:10:00,82.41,82.42,82.39,82.39,30486.0,73.3731,73.382,73.3553,73.3553,30486.0
2021-09-29 13:15:00,82.4,82.4,82.38,82.39,7907.0,73.3642,73.3642,73.3464,73.3553,7907.0
2021-09-29 13:20:00,82.39,82.39,82.38,82.39,181009.0,73.3553,73.3553,73.3464,73.3553,181009.0
2021-09-29 13:25:00,82.39,82.39,82.38,82.39,53441.0,73.3553,73.3553,73.3464,73.3553,53441.0
2021-09-29 13:30:00,82.39,82.39,82.38,82.38,15268.0,73.3553,73.3553,73.3464,73.3464,15268.0
2021-09-29 13:35:00,82.39,82.39,82.38,82.39,10661.0,73.3553,73.3553,73.3464,73.3553,10661.0
2021-09-29 13:40:00,82.39,82.39,82.38,82.39,20099.0,73.3553,73.3553,73.3464,73.3553,20099.0
2021-09-29 13:45:00,82.38,82.4,82.38,82.4,111011.0,73.3464,73.3642,73.3464,73.3642,111011.0
2021-09-29 13:50:00,82.39,82.4,82.39,82.4,21962.0,73.3553,73.3642,73.3553,73.3642,21962.0
2021-09-29 13:55:00,82.4,82.4,82.39,82.39,4973.0,73.3642,73.3642,73.3553,73.3553,4973.0
2021-09-29 14:00:00,82.4,82.4,82.39,82.4,28939.0,73.3642,73.3642,73.3553,73.3642,28939.0
2021-09-29 14:05:00,82.39,82.4,82.39,82.4,11203.0,73.3553,73.3642,73.3553,73.3642,11203.0
2021-09-29 14:10:00,82.39,82.41,82.39,82.41,88352.0,73.3553,73.3731,73.3553,73.3731,88352.0
2021-09-29 14:15:00,82.41,82.41,82.4,82.41,16987.0,73.3731,73.3731,73.3642,73.3731,16987.0
2021-09-29 14:20:00,82.41,82.41,82.4,82.41,32831.0,73.3731,73.3731,73.3642,73.3731,32831.0
2021-09-29 14:25:00,82.41,82.41,82.4,82.4,14939.0,73.3731,73.3731,73.3642,73.3642,14939.0
2021-09-29 14:30:00,82.4,82.41,82.4,82.4,20871.0,73.3642,73.3731,73.3642,73.3642,20871.0
2021-09-29 14:35:00,82.41,82.41,82.4,82.41,6366.0,73.3731,73.3731,73.3642,73.3731,6366.0
2021-09-29 14:40:00,82.41,82.41,82.4,82.41,7697.0,73.3731,73.3731,73.3642,73.3731,7697.0
2021-09-29 14:45:00,82.4,82.41,82.4,82.41,25999.0,73.3642,73.3731,73.3642,73.3731,25999.0
2021-09-29 14:50:00,82.4,82.41,82.4,82.41,23432.0,73.3642,73.3731,73.3642,73.3731,23432.0
2021-09-29 14:55:00,82.41,82.41,82.4,82.41,12104.0,73.3731,73.3731,73.3642,73.3731,12104.0
2021-09-29 15:00:00,82.41,82.41,82.4,82.41,16966.0,73.3731,73.3731,73.3642,73.3731,16966.0
2021-09-29 15:05:00,82.41,82.41,82.4,82.4,25721.0,73.3731,73.3731,73.3642,73.3642,25721.0
2021-09-29 15:10:00,82.4,82.41,82.4,82.4,23133.0,73.3642,73.3731,73.3642,73.3642,23133.0
2021-09-29 15:15:00,82.4,82.41,82.39,82.4,90914.0,73.3642,73.3731,73.3553,73.3642,90914.0
2021-09-29 15:20:00,82.4,82.4,82.39,82.4,16416.0,73.3642,73.3642,73.3553,73.3642,16416.0
2021-09-29 15:25:00,82.4,82.4,82.39,82.4,28763.0,73.3642,73.3642,73.3553,73.3642,28763.0
2021-09-29 15:30:00,82.4,82.4,82.39,82.39,7825.0,73.3642,73.3642,73.3553,73.3553,7825.0
2021-09-29 15:35:00,82.4,82.4,82.39,82.39,12465.0,73.3642,73.3642,73.3553,73.3553,12465.0
2021-09-29 15:40:00,82.39,82.4,82.39,82.39,22630.0,73.3553,73.3642,73.3553,73.3553,22630.0
2021-09-29 15:45:00,82.4,82.4,82.39,82.4,25689.0,73.3642,73.3642,73.3553,73.3642,25689.0
2021-09-29 15:50:00,82.39,82.4,82.39,82.4,38462.0,73.3553,73.3642,73.3553,73.3642,38462.0
2021-09-29 15:55:00,82.4,82.42,82.39,82.42,128408.0,73.3642,73.382,73.3553,73.382,128408.0
2021-09-30 09:30:00,82.4,82.41,82.39,82.41,39309.0,73.3642,73.3731,73.3553,73.3731,39309.0
2021-09-30 09:35:00,82.4,82.41,82.39,82.4,27016.0,73.3642,73.3731,73.3553,73.3642,27016.0
2021-09-30 09:40:00,82.4,82.4,82.39,82.4,42314.0,73.3642,73.3642,73.3553,73.3642,42314.0
2021-09-30 09:45:00,82.4,82.41,82.39,82.41,57565.0,73.3642,73.3731,73.3553,73.3731,57565.0
2021-09-30 09:50:00,82.41,82.42,82.4,82.42,38197.0,73.3731,73.382,73.3642,73.382,38197.0
2021-09-30 09:55:00,82.42,82.42,82.41,82.42,4388.0,73.382,73.382,73.3731,73.382,4388.0
2021-09-30 10:00:00,82.42,82.42,82.41,82.42,18979.0,73.382,73.382,73.3731,73.382,18979.0
2021-09-30 10:05:00,82.42,82.42,82.41,82.42,17815.0,73.382,73.382,73.3731,73.382,17815.0
2021-09-30 10:10:00,82.42,82.42,82.41,82.42,19472.0,73.382,73.382,73.3731,73.382,19472.0
2021-09-30 10:15:00,82.42,82.42,82.41,82.42,18414.0,73.382,73.382,73.3731,73.382,18414.0
2021-09-30 10:20:00,82.42,82.42,82.41,82.42,39984.0,73.382,73.382,73.3731,73.382,39984.0
2021-09-30 10:25:00,82.42,82.42,82.41,82.42,11046.0,73.382,73.382,73.3731,73.382,11046.0
2021-09-30 10:30:00,82.42,82.42,82.41,82.42,13553.0,73.382,73.382,73.3731,73.382,13553.0
2021-09-30 10:35:00,82.42,82.43,82.41,82.42,284881.0,73.382,73.3909,73.3731,73.382,284881.0
2021-09-30 10:40:00,82.42,82.42,82.41,82.41,32121.0,73.382,73.382,73.3731,73.3731,32121.0
2021-09-30 10:45:00,82.42,82.43,82.41,82.43,24774.0,73.382,73.3909,73.3731,73.3909,24774.0
2021-09-30 10:50:00,82.43,82.44,82.42,82.44,80818.0,73.3909,73.3998,73.382,73.3998,80818.0
2021-09-30 10:55:00,82.43,82.44,82.43,82.44,20026.0,73.3909,73.3998,73.3909,73.3998,20026.0
2021-09-30 11:00:00,82.44,82.44,82.42,82.43,209448.0,73.3998,73.3998,73.382,73.3909,209448.0
2021-09-30 11:05:00,82.43,82.43,82.42,82.43,10341.0,73.3909,73.3909,73.382,73.3909,10341.0
2021-09-30 11:10:00,82.42,82.43,82.42,82.42,15215.0,73.382,73.3909,73.382,73.382,15215.0
2021-09-30 11:15:00,82.42,82.43,82.42,82.42,16183.0,73.382,73.3909,73.382,73.382,16183.0
2021-09-30 11:20:00,82.43,82.43,82.42,82.42,53914.0,73.3909,73.3909,73.382,73.382,53914.0
2021-09-30 11:25:00,82.42,82.43,82.42,82.42,13517.0,73.382,73.3909,73.382,73.382,13517.0
2021-09-30 11:30:00,82.42,82.43,82.42,82.43,11547.0,73.382,73.3909,73.382,73.3909,11547.0
2021-09-30 11:35:00,82.42,82.43,82.42,82.42,16130.0,73.382,73.3909,73.382,73.382,16130.0
2021-09-30 11:40:00,82.42,82.43,82.41,82.41,44056.0,73.382,73.3909,73.3731,73.3731,44056.0
2021-09-30 11:45:00,82.42,82.42,82.41,82.42,12732.0,73.382,73.382,73.3731,73.382,12732.0
2021-09-30 11:50:00,82.42,82.43,82.41,82.42,49312.0,73.382,73.3909,73.3731,73.382,49312.0
2021-09-30 11:55:00,82.42,82.43,82.42,82.43,10979.0,73.382,73.3909,73.382,73.3909,10979.0
2021-09-30 12:00:00,82.43,82.43,82.42,82.43,4420.0,73.3909,73.3909,73.382,73.3909,4420.0
2021-09-30 12:05:00,82.42,82.43,82.42,82.43,7902.0,73.382,73.3909,73.382,73.3909,7902.0
2021-09-30 12:10:00,82.42,82.43,82.42,82.43,19306.0,73.382,73.3909,73.382,73.3909,19306.0
2021-09-30 12:15:00,82.42,82.43,82.42,82.43,8236.0,73.382,73.3909,73.382,73.3909,8236.0
2021-09-30 12:20:00,82.42,82.44,82.42,82.44,47699.0,73.382,73.3998,73.382,73.3998,47699.0
2021-09-30 12:25:00,82.44,82.44,82.43,82.44,14370.0,73.3998,73.3998,73.3909,73.3998,14370.0
2021-09-30 12:30:00,82.44,82.45,82.43,82.45,46546.0,73.3998,73.4087,73.3909,73.4087,46546.0
2021-09-30 12:35:00,82.45,82.45,82.44,82.45,25001.0,73.4087,73.4087,73.3998,73.4087,25001.0
2021-09-30 12:40:00,82.45,82.45,82.44,82.45,101328.0,73.4087,73.4087,73.3998,73.4087,101328.0
2021-09-30 12:45:00,82.45,82.45,82.44,82.45,19676.0,73.4087,73.4087,73.3998,73.4087,19676.0
2021-09-30 12:50:00,82.45,82.45,82.44,82.45,77675.0,73.4087,73.4087,73.3998,73.4087,77675.0
2021-09-30 12:55:00,82.45,82.45,82.44,82.45,21246.0,73.4087,73.4087,73.3998,73.4087,21246.0
2021-09-30 13:00:00,82.45,82.45,82.44,82.44,36955.0,73.4087,73.4087,73.3998,73.3998,36955.0
2021-09-30 13:05:00,82.45,82.45,82.44,82.45,22167.0,73.4087,73.4087,73.3998,73.4087,22167.0
2021-09-30 13:10:00,82.44,82.45,82.44,82.45,18652.0,73.3998,73.4087,73.3998,73.4087,18652.0
2021-09-30 13:15:00,82.45,82.45,82.44,82.45,90671.0,73.4087,73.4087,73.3998,73.4087,90671.0
2021-09-30 13:20:00,82.44,82.45,82.44,82.45,60630.0,73.3998,73.4087,73.3998,73.4087,60630.0
2021-09-30 13:25:00,82.45,82.45,82.44,82.45,62622.0,73.4087,73.4087,73.3998,73.4087,62622.0
2021-09-30 13:30:00,82.45,82.46,82.44,82.45,37360.0,73.4087,73.4176,73.3998,73.4087,37360.0
2021-09-30 13:35:00,82.45,82.46,82.45,82.45,37109.0,73.4087,73.4176,73.4087,73.4087,37109.0
2021-09-30 13:40:00,82.45,82.46,82.45,82.46,16626.0,73.4087,73.4176,73.4087,73.4176,16626.0
2021-09-30 13:45:00,82.45,82.46,82.45,82.45,17821.0,73.4087,73.4176,73.4087,73.4087,17821.0
2021-09-30 13:50:00,82.45,82.46,82.45,82.45,14939.0,73.4087,73.4176,73.4087,73.4087,14939.0
2021-09-30 13:55:00,82.45,82.46,82.45,82.45,13153.0,73.4087,73.4176,73.4087,73.4087,13153.0
2021-09-30 14:00:00,82.45,82.46,82.45,82.45,11217.0,73.4087,73.4176,73.4087,73.4087,11217.0
2021-09-30 14:05:00,82.45,82.46,82.44,82.45,439419.0,73.4087,73.4176,73.3998,73.4087,439419.0
2021-09-30 14:10:00,82.45,82.45,82.44,82.44,27048.0,73.4087,73.4087,73.3998,73.3998,27048.0
2021-09-30 14:15:00,82.45,82.45,82.44,82.45,16113.0,73.4087,73.4087,73.3998,73.4087,16113.0
2021-09-30 14:20:00,82.45,82.45,82.44,82.44,12733.0,73.4087,73.4087,73.3998,73.3998,12733.0
2021-09-30 14:25:00,82.45,82.45,82.44,82.45,13717.0,73.4087,73.4087,73.3998,73.4087,13717.0
2021-09-30 14:30:00,82.45,82.45,82.43,82.44,32935.0,73.4087,73.4087,73.3909,73.3998,32935.0
2021-09-30 14:35:00,82.44,82.44,82.43,82.44,7298.0,73.3998,73.3998,73.3909,73.3998,7298.0
2021-09-30 14:40:00,82.44,82.44,82.43,82.43,13984.0,73.3998,73.3998,73.3909,73.3909,13984.0
2021-09-30 14:45:00,82.44,82.44,82.43,82.44,45233.0,73.3998,73.3998,73.3909,73.3998,45233.0
2021-09-30 14:50:00,82.44,82.44,82.43,82.44,10298.0,73.3998,73.3998,73.3909,73.3998,10298.0
2021-09-30 14:55:00,82.44,82.44,82.43,82.44,27148.0,73.3998,73.3998,73.3909,73.3998,27148.0
2021-09-30 15:00:00,82.44,82.44,82.42,82.44,785157.0,73.3998,73.3998,73.382,73.3998,785157.0
2021-09-30 15:05:00,82.43,82.44,82.43,82.44,102199.0,73.3909,73.3998,73.3909,73.3998,102199.0
2021-09-30 15:10:00,82.44,82.44,82.43,82.44,34293.0,73.3998,73.3998,73.3909,73.3998,34293.0
2021-09-30 15:15:00,82.44,82.44,82.43,82.43,37518.0,73.3998,73.3998,73.3909,73.3909,37518.0
2021-09-30 15:20:00,82.44,82.44,82.43,82.44,37309.0,73.3998,73.3998,73.3909,73.3998,37309.0
2021-09-30 15:25:00,82.44,82.44,82.43,82.44,30210.0,73.3998,73.3998,73.3909,73.3998,30210.0
2021-09-30 15:30:00,82.44,82.44,82.43,82.44,28923.0,73.3998,73.3998,73.3909,73.3998,28923.0
2021-09-30 15:35:00,82.44,82.44,82.42,82.42,40696.0,73.3998,73.3998,73.382,73.382,40696.0
2021-09-30 15:40:00,82.42,82.43,82.42,82.42,25886.0,73.382,73.3909,73.382,73.382,25886.0
2021-09-30 15:45:00,82.42,82.43,82.42,82.42,37627.0,73.382,73.3909,73.382,73.382,37627.0
2021-09-30 15:50:00,82.42,82.43,82.42,82.42,40866.0,73.382,73.3909,73.382,73.382,40866.0
2021-09-30 15:55:00,82.43,82.43,82.41,82.42,180057.0,73.3909,73.3909,73.3731,73.382,180057.0
2021-10-01 09:30:00,82.37,82.38,82.35,82.37,53566.0,73.4334,73.4423,73.4156,73.4334,53566.0
2021-10-01 09:35:00,82.37,82.39,82.36,82.38,50722.0,73.4334,73.4512,73.4245,73.4423,50722.0
2021-10-01 09:40:00,82.38,82.39,82.38,82.39,15161.0,73.4423,73.4512,73.4423,73.4512,15161.0
2021-10-01 09:45:00,82.39,82.39,82.38,82.39,11793.0,73.4512,73.4512,73.4423,73.4512,11793.0
2021-10-01 09:50:00,82.39,82.4,82.38,82.4,21162.0,73.4512,73.4601,73.4423,73.4601,21162.0
2021-10-01 09:55:00,82.39,82.4,82.39,82.39,22087.0,73.4512,73.4601,73.4512,73.4512,22087.0
2021-10-01 10:00:00,82.39,82.39,82.37,82.39,43830.0,73.4512,73.4512,73.4334,73.4512,43830.0
2021-10-01 10:05:00,82.39,82.41,82.38,82.41,31511.0,73.4512,73.4691,73.4423,73.4691,31511.0
2021-10-01 10:10:00,82.4,82.41,82.39,82.4,7154.0,73.4601,73.4691,73.4512,73.4601,7154.0
2021-10-01 10:15:00,82.4,82.4,82.39,82.4,13858.0,73.4601,73.4601,73.4512,73.4601,13858.0
2021-10-01 10:20:00,82.39,82.4,82.39,82.4,44472.0,73.4512,73.4601,73.4512,73.4601,44472.0
2021-10-01 10:25:00,82.4,82.4,82.39,82.39,6039.0,73.4601,73.4601,73.4512,73.4512,6039.0
2021-10-01 10:30:00,82.39,82.4,82.39,82.4,14087.0,73.4512,73.4601,73.4512,73.4601,14087.0
2021-10-01 10:35:00,82.4,82.4,82.39,82.4,25776.0,73.4601,73.4601,73.4512,73.4601,25776.0
2021-10-01 10:40:00,82.39,82.4,82.39,82.39,22173.0,73.4512,73.4601,73.4512,73.4512,22173.0
2021-10-01 10:45:00,82.4,82.4,82.39,82.4,34953.0,73.4601,73.4601,73.4512,73.4601,34953.0
2021-10-01 10:50:00,82.4,82.4,82.39,82.39,15871.0,73.4601,73.4601,73.4512,73.4512,15871.0
2021-10-01 10:55:00,82.4,82.4,82.39,82.4,4702.0,73.4601,73.4601,73.4512,73.4601,4702.0
2021-10-01 11:00:00,82.4,82.4,82.39,82.4,12683.0,73.4601,73.4601,73.4512,73.4601,12683.0
2021-10-01 11:05:00,82.4,82.4,82.39,82.4,42373.0,73.4601,73.4601,73.4512,73.4601,42373.0
2021-10-01 11:10:00,82.4,82.4,82.39,82.4,10320.0,73.4601,73.4601,73.4512,73.4601,10320.0
2021-10-01 11:15:00,82.39,82.4,82.39,82.4,14462.0,73.4512,73.4601,73.4512,73.4601,14462.0
2021-10-01 11:20:00,82.4,82.4,82.39,82.4,37605.0,73.4601,73.4601,73.4512,73.4601,37605.0
2021-10-01 11:25:00,82.4,82.4,82.39,82.4,25513.0,73.4601,73.4601,73.4512,73.4601,25513.0
2021-10-01 11:30:00,82.4,82.4,82.39,82.4,9232.0,73.4601,73.4601,73.4512,73.4601,9232.0
2021-10-01 11:35:00,82.4,82.4,82.39,82.4,8709.0,73.4601,73.4601,73.4512,73.4601,8709.0
2021-10-01 11:40:00,82.4,82.4,82.39,82.4,17606.0,73.4601,73.4601,73.4512,73.4601,17606.0
2021-10-01 11:45:00,82.4,82.41,82.39,82.4,34997.0,73.4601,73.4691,73.4512,73.4601,34997.0
2021-10-01 11:50:00,82.41,82.41,82.4,82.41,13433.0,73.4691,73.4691,73.4601,73.4691,13433.0
2021-10-01 11:55:00,82.41,82.41,82.4,82.41,9873.0,73.4691,73.4691,73.4601,73.4691,9873.0
2021-10-01 12:00:00,82.41,82.41,82.4,82.41,6488.0,73.4691,73.4691,73.4601,73.4691,6488.0
2021-10-01 12:05:00,82.41,82.41,82.4,82.41,13481.0,73.4691,73.4691,73.4601,73.4691,13481.0
2021-10-01 12:10:00,82.41,82.41,82.4,82.41,10353.0,73.4691,73.4691,73.4601,73.4691,10353.0
2021-10-01 12:15:00,82.41,82.41,82.4,82.41,72336.0,73.4691,73.4691,73.4601,73.4691,72336.0
2021-10-01 12:20:00,82.41,82.41,82.4,82.41,6131.0,73.4691,73.4691,73.4601,73.4691,6131.0
2021-10-01 12:25:00,82.41,82.41,82.4,82.41,13928.0,73.4691,73.4691,73.4601,73.4691,13928.0
2021-10-01 12:30:00,82.41,82.41,82.4,82.41,2839.0,73.4691,73.4691,73.4601,73.4691,2839.0
2021-10-01 12:35:00,82.41,82.41,82.4,82.41,20657.0,73.4691,73.4691,73.4601,73.4691,20657.0
2021-10-01 12:40:00,82.41,82.41,82.4,82.41,11515.0,73.4691,73.4691,73.4601,73.4691,11515.0
2021-10-01 12:45:00,82.41,82.41,82.4,82.41,8151.0,73.4691,73.4691,73.4601,73.4691,8151.0
2021-10-01 12:50:00,82.41,82.41,82.4,82.41,11377.0,73.4691,73.4691,73.4601,73.4691,11377.0
2021-10-01 12:55:00,82.41,82.41,82.4,82.41,3865.0,73.4691,73.4691,73.4601,73.4691,3865.0
2021-10-01 13:00:00,82.41,82.41,82.4,82.41,8709.0,73.4691,73.4691,73.4601,73.4691,8709.0
2021-10-01 13:05:00,82.41,82.41,82.4,82.41,12094.0,73.4691,73.4691,73.4601,73.4691,12094.0
2021-10-01 13:10:00,82.41,82.41,82.4,82.41,5637.0,73.4691,73.4691,73.4601,73.4691,5637.0
2021-10-01 13:15:00,82.41,82.41,82.4,82.41,3019.0,73.4691,73.4691,73.4601,73.4691,3019.0
2021-10-01 13:20:00,82.41,82.41,82.4,82.41,9369.0,73.4691,73.4691,73.4601,73.4691,9369.0
2021-10-01 13:25:00,82.41,82.41,82.4,82.41,24002.0,73.4691,73.4691,73.4601,73.4691,24002.0
2021-10-01 13:30:00,82.41,82.43,82.4,82.42,91969.0,73.4691,73.4869,73.4601,73.478,91969.0
2021-10-01 13:35:00,82.42,82.43,82.42,82.42,5680.0,73.478,73.4869,73.478,73.478,5680.0
2021-10-01 13:40:00,82.42,82.43,82.42,82.42,11932.0,73.478,73.4869,73.478,73.478,11932.0
2021-10-01 13:45:00,82.42,82.43,82.42,82.42,25753.0,73.478,73.4869,73.478,73.478,25753.0
2021-10-01 13:50:00,82.42,82.43,82.42,82.42,10987.0,73.478,73.4869,73.478,73.478,10987.0
2021-10-01 13:55:00,82.42,82.43,82.42,82.42,88922.0,73.478,73.4869,73.478,73.478,88922.0
2021-10-01 14:00:00,82.42,82.43,82.42,82.42,8863.0,73.478,73.4869,73.478,73.478,8863.0
2021-10-01 14:05:00,82.42,82.43,82.42,82.42,7610.0,73.478,73.4869,73.478,73.478,7610.0
2021-10-01 14:10:00,82.42,82.43,82.42,82.43,45432.0,73.478,73.4869,73.478,73.4869,45432.0
2021-10-01 14:15:00,82.42,82.43,82.42,82.42,5782.0,73.478,73.4869,73.478,73.478,5782.0
2021-10-01 14:20:00,82.42,82.43,82.42,82.42,7250.0,73.478,73.4869,73.478,73.478,7250.0
2021-10-01 14:25:00,82.42,82.43,82.42,82.42,8956.0,73.478,73.4869,73.478,73.478,8956.0
2021-10-01 14:30:00,82.42,82.43,82.42,82.42,8317.0,73.478,73.4869,73.478,73.478,8317.0
2021-10-01 14:35:00,82.42,82.43,82.42,82.42,12577.0,73.478,73.4869,73.478,73.478,12577.0
2021-10-01 14:40:00,82.43,82.43,82.42,82.43,7645.0,73.4869,73.4869,73.478,73.4869,7645.0
2021-10-01 14:45:00,82.43,82.43,82.42,82.43,9925.0,73.4869,73.4869,73.478,73.4869,9925.0
2021-10-01 14:50:00,82.42,82.43,82.42,82.42,7611.0,73.478,73.4869,73.478,73.478,7611.0
2021-10-01 14:55:00,82.42,82.45,82.42,82.45,12519.0,73.478,73.5047,73.478,73.5047,12519.0
2021-10-01 15:00:00,82.45,82.45,82.44,82.45,27792.0,73.5047,73.5047,73.4958,73.5047,27792.0
2021-10-01 15:05:00,82.45,82.45,82.44,82.45,13906.0,73.5047,73.5047,73.4958,73.5047,13906.0
2021-10-01 15:10:00,82.44,82.45,82.44,82.45,23657.0,73.4958,73.5047,73.4958,73.5047,23657.0
2021-10-01 15:15:00,82.45,82.45,82.44,82.45,9151.0,73.5047,73.5047,73.4958,73.5047,9151.0
2021-10-01 15:20:00,82.45,82.45,82.44,82.45,8320.0,73.5047,73.5047,73.4958,73.5047,8320.0
2021-10-01 15:25:00,82.44,82.45,82.44,82.44,9441.0,73.4958,73.5047,73.4958,73.4958,9441.0
2021-10-01 15:30:00,82.44,82.45,82.44,82.45,6819.0,73.4958,73.5047,73.4958,73.5047,6819.0
2021-10-01 15:35:00,82.44,82.45,82.44,82.44,11362.0,73.4958,73.5047,73.4958,73.4958,11362.0
2021-10-01 15:40:00,82.45,82.45,82.44,82.44,19899.0,73.5047,73.5047,73.4958,73.4958,19899.0
2021-10-01 15:45:00,82.44,82.45,82.44,82.44,22928.0,73.4958,73.5047,73.4958,73.4958,22928.0
2021-10-01 15:50:00,82.44,82.44,82.43,82.43,21907.0,73.4958,73.4958,73.4869,73.4869,21907.0
2021-10-01 15:55:00,82.44,82.44,82.43,82.44,49740.0,73.4958,73.4958,73.4869,73.4958,49740.0
2021-10-04 09:30:00,82.39,82.39,82.37,82.38,174605.0,73.4512,73.4512,73.4334,73.4423,174605.0
2021-10-04 09:35:00,82.38,82.38,82.37,82.38,16452.0,73.4423,73.4423,73.4334,73.4423,16452.0
2021-10-04 09:40:00,82.38,82.38,82.37,82.38,15695.0,73.4423,73.4423,73.4334,73.4423,15695.0
2021-10-04 09:45:00,82.38,82.38,82.36,82.36,145481.0,73.4423,73.4423,73.4245,73.4245,145481.0
2021-10-04 09:50:00,82.36,82.37,82.36,82.36,15461.0,73.4245,73.4334,73.4245,73.4245,15461.0
2021-10-04 09:55:00,82.37,82.37,82.36,82.36,13474.0,73.4334,73.4334,73.4245,73.4245,13474.0
2021-10-04 10:00:00,82.37,82.37,82.36,82.37,20906.0,73.4334,73.4334,73.4245,73.4334,20906.0
2021-10-04 10:05:00,82.37,82.38,82.36,82.38,138294.0,73.4334,73.4423,73.4245,73.4423,138294.0
2021-10-04 10:10:00,82.37,82.38,82.37,82.37,45095.0,73.4334,73.4423,73.4334,73.4334,45095.0
2021-10-04 10:15:00,82.38,82.38,82.37,82.37,52821.0,73.4423,73.4423,73.4334,73.4334,52821.0
2021-10-04 10:20:00,82.38,82.38,82.36,82.37,190346.0,73.4423,73.4423,73.4245,73.4334,190346.0
2021-10-04 10:25:00,82.36,82.37,82.36,82.37,27390.0,73.4245,73.4334,73.4245,73.4334,27390.0
2021-10-04 10:30:00,82.37,82.37,82.36,82.37,19542.0,73.4334,73.4334,73.4245,73.4334,19542.0
2021-10-04 10:35:00,82.37,82.38,82.36,82.38,119616.0,73.4334,73.4423,73.4245,73.4423,119616.0
2021-10-04 10:40:00,82.38,82.38,82.36,82.37,30655.0,73.4423,73.4423,73.4245,73.4334,30655.0
2021-10-04 10:45:00,82.37,82.38,82.36,82.38,34545.0,73.4334,73.4423,73.4245,73.4423,34545.0
2021-10-04 10:50:00,82.38,82.39,82.37,82.39,18322.0,73.4423,73.4512,73.4334,73.4512,18322.0
2021-10-04 10:55:00,82.38,82.39,82.37,82.38,29672.0,73.4423,73.4512,73.4334,73.4423,29672.0
2021-10-04 11:00:00,82.37,82.38,82.37,82.38,7678.0,73.4334,73.4423,73.4334,73.4423,7678.0
2021-10-04 11:05:00,82.38,82.38,82.37,82.38,7277.0,73.4423,73.4423,73.4334,73.4423,7277.0
2021-10-04 11:10:00,82.38,82.38,82.37,82.38,9532.0,73.4423,73.4423,73.4334,73.4423,9532.0
2021-10-04 11:15:00,82.38,82.38,82.37,82.38,17107.0,73.4423,73.4423,73.4334,73.4423,17107.0
2021-10-04 11:20:00,82.38,82.38,82.37,82.37,26706.0,73.4423,73.4423,73.4334,73.4334,26706.0
2021-10-04 11:25:00,82.37,82.37,82.37,82.37,20528.0,73.4334,73.4334,73.4334,73.4334,20528.0
2021-10-04 11:30:00,82.37,82.38,82.37,82.37,11710.0,73.4334,73.4423,73.4334,73.4334,11710.0
2021-10-04 11:35:00,82.38,82.38,82.37,82.38,6765.0,73.4423,73.4423,73.4334,73.4423,6765.0
2021-10-04 11:40:00,82.38,82.38,82.37,82.37,23348.0,73.4423,73.4423,73.4334,73.4334,23348.0
2021-10-04 11:45:00,82.37,82.38,82.37,82.38,16679.0,73.4334,73.4423,73.4334,73.4423,16679.0
2021-10-04 11:50:00,82.38,82.38,82.37,82.38,6495.0,73.4423,73.4423,73.4334,73.4423,6495.0
2021-10-04 11:55:00,82.38,82.38,82.37,82.37,18230.0,73.4423,73.4423,73.4334,73.4334,18230.0
2021-10-04 12:00:00,82.38,82.38,82.37,82.38,66255.0,73.4423,73.4423,73.4334,73.4423,66255.0
2021-10-04 12:05:00,82.38,82.38,82.37,82.38,12508.0,73.4423,73.4423,73.4334,73.4423,12508.0
2021-10-04 12:10:00,82.38,82.38,82.37,82.38,21020.0,73.4423,73.4423,73.4334,73.4423,21020.0
2021-10-04 12:15:00,82.38,82.38,82.37,82.38,19071.0,73.4423,73.4423,73.4334,73.4423,19071.0
2021-10-04 12:20:00,82.38,82.38,82.37,82.38,10348.0,73.4423,73.4423,73.4334,73.4423,10348.0
2021-10-04 12:25:00,82.38,82.38,82.37,82.37,14753.0,73.4423,73.4423,73.4334,73.4334,14753.0
2021-10-04 12:30:00,82.38,82.39,82.37,82.39,15476.0,73.4423,73.4512,73.4334,73.4512,15476.0
2021-10-04 12:35:00,82.39,82.39,82.38,82.39,21454.0,73.4512,73.4512,73.4423,73.4512,21454.0
2021-10-04 12:40:00,82.39,82.4,82.38,82.4,34993.0,73.4512,73.4601,73.4423,73.4601,34993.0
2021-10-04 12:45:00,82.4,82.4,82.39,82.4,9824.0,73.4601,73.4601,73.4512,73.4601,9824.0
2021-10-04 12:50:00,82.4,82.4,82.39,82.4,7311.0,73.4601,73.4601,73.4512,73.4601,7311.0
2021-10-04 12:55:00,82.4,82.4,82.39,82.4,14485.0,73.4601,73.4601,73.4512,73.4601,14485.0
2021-10-04 13:00:00,82.39,82.4,82.39,82.4,16014.0,73.4512,73.4601,73.4512,73.4601,16014.0
2021-10-04 13:05:00,82.4,82.4,82.39,82.39,12369.0,73.4601,73.4601,73.4512,73.4512,12369.0
2021-10-04 13:10:00,82.39,82.4,82.39,82.4,23862.0,73.4512,73.4601,73.4512,73.4601,23862.0
2021-10-04 13:15:00,82.4,82.4,82.39,82.4,15582.0,73.4601,73.4601,73.4512,73.4601,15582.0
2021-10-04 13:20:00,82.39,82.4,82.39,82.4,4322.0,73.4512,73.4601,73.4512,73.4601,4322.0
2021-10-04 13:25:00,82.39,82.4,82.39,82.4,45739.0,73.4512,73.4601,73.4512,73.4601,45739.0
2021-10-04 13:30:00,82.4,82.4,82.39,82.4,11479.0,73.4601,73.4601,73.4512,73.4601,11479.0
2021-10-04 13:35:00,82.39,82.4,82.39,82.39,7055.0,73.4512,73.4601,73.4512,73.4512,7055.0
2021-10-04 13:40:00,82.4,82.4,82.39,82.39,16776.0,73.4601,73.4601,73.4512,73.4512,16776.0
2021-10-04 13:45:00,82.4,82.4,82.39,82.4,9588.0,73.4601,73.4601,73.4512,73.4601,9588.0
2021-10-04 13:50:00,82.4,82.4,82.39,82.4,10201.0,73.4601,73.4601,73.4512,73.4601,10201.0
2021-10-04 13:55:00,82.4,82.4,82.39,82.4,10109.0,73.4601,73.4601,73.4512,73.4601,10109.0
2021-10-04 14:00:00,82.4,82.4,82.39,82.39,5616.0,73.4601,73.4601,73.4512,73.4512,5616.0
2021-10-04 14:05:00,82.4,82.4,82.39,82.39,31856.0,73.4601,73.4601,73.4512,73.4512,31856.0
2021-10-04 14:10:00,82.39,82.4,82.39,82.4,23085.0,73.4512,73.4601,73.4512,73.4601,23085.0
2021-10-04 14:15:00,82.39,82.4,82.39,82.39,17048.0,73.4512,73.4601,73.4512,73.4512,17048.0
2021-10-04 14:20:00,82.4,82.4,82.39,82.39,7277.0,73.4601,73.4601,73.4512,73.4512,7277.0
2021-10-04 14:25:00,82.4,82.4,82.39,82.4,34774.0,73.4601,73.4601,73.4512,73.4601,34774.0
2021-10-04 14:30:00,82.4,82.4,82.39,82.4,2120.0,73.4601,73.4601,73.4512,73.4601,2120.0
2021-10-04 14:35:00,82.4,82.4,82.39,82.4,17366.0,73.4601,73.4601,73.4512,73.4601,17366.0
2021-10-04 14:40:00,82.4,82.4,82.39,82.39,5529.0,73.4601,73.4601,73.4512,73.4512,5529.0
2021-10-04 14:45:00,82.39,82.4,82.39,82.4,13919.0,73.4512,73.4601,73.4512,73.4601,13919.0
2021-10-04 14:50:00,82.4,82.4,82.39,82.4,6170.0,73.4601,73.4601,73.4512,73.4601,6170.0
2021-10-04 14:55:00,82.4,82.4,82.39,82.4,51061.0,73.4601,73.4601,73.4512,73.4601,51061.0
2021-10-04 15:00:00,82.4,82.4,82.39,82.4,11523.0,73.4601,73.4601,73.4512,73.4601,11523.0
2021-10-04 15:05:00,82.4,82.4,82.39,82.4,22221.0,73.4601,73.4601,73.4512,73.4601,22221.0
2021-10-04 15:10:00,82.4,82.4,82.39,82.39,14185.0,73.4601,73.4601,73.4512,73.4512,14185.0
2021-10-04 15:15:00,82.39,82.4,82.39,82.4,22473.0,73.4512,73.4601,73.4512,73.4601,22473.0
2021-10-04 15:20:00,82.4,82.4,82.39,82.4,14120.0,73.4601,73.4601,73.4512,73.4601,14120.0
2021-10-04 15:25:00,82.4,82.4,82.39,82.4,29424.0,73.4601,73.4601,73.4512,73.4601,29424.0
2021-10-04 15:30:00,82.39,82.4,82.39,82.4,19079.0,73.4512,73.4601,73.4512,73.4601,19079.0
2021-10-04 15:35:00,82.39,82.4,82.39,82.4,63928.0,73.4512,73.4601,73.4512,73.4601,63928.0
2021-10-04 15:40:00,82.4,82.4,82.39,82.39,34071.0,73.4601,73.4601,73.4512,73.4512,34071.0
2021-10-04 15:45:00,82.4,82.4,82.39,82.39,278218.0,73.4601,73.4601,73.4512,73.4512,278218.0
2021-10-04 15:50:00,82.4,82.4,82.39,82.4,53027.0,73.4601,73.4601,73.4512,73.4601,53027.0
2021-10-04 15:55:00,82.39,82.4,82.38,82.39,173492.0,73.4512,73.4601,73.4423,73.4512,173492.0
2021-10-05 09:30:00,82.37,82.38,82.35,82.37,71772.0,73.4334,73.4423,73.4156,73.4334,71772.0
2021-10-05 09:35:00,82.37,82.37,82.36,82.37,12943.0,73.4334,73.4334,73.4245,73.4334,12943.0
2021-10-05 09:40:00,82.37,82.37,82.36,82.37,10916.0,73.4334,73.4334,73.4245,73.4334,10916.0
2021-10-05 09:45:00,82.37,82.37,82.36,82.37,13759.0,73.4334,73.4334,73.4245,73.4334,13759.0
2021-10-05 09:50:00,82.37,82.37,82.35,82.35,8954.0,73.4334,73.4334,73.4156,73.4156,8954.0
2021-10-05 09:55:00,82.35,82.36,82.35,82.36,16853.0,73.4156,73.4245,73.4156,73.4245,16853.0
2021-10-05 10:00:00,82.35,82.36,82.34,82.35,30176.0,73.4156,73.4245,73.4067,73.4156,30176.0
2021-10-05 10:05:00,82.35,82.36,82.35,82.36,10188.0,73.4156,73.4245,73.4156,73.4245,10188.0
2021-10-05 10:10:00,82.36,82.36,82.34,82.34,17914.0,73.4245,73.4245,73.4067,73.4067,17914.0
2021-10-05 10:15:00,82.34,82.35,82.34,82.34,8449.0,73.4067,73.4156,73.4067,73.4067,8449.0
2021-10-05 10:20:00,82.35,82.35,82.34,82.34,14811.0,73.4156,73.4156,73.4067,73.4067,14811.0
2021-10-05 10:25:00,82.34,82.35,82.34,82.34,7387.0,73.4067,73.4156,73.4067,73.4067,7387.0
2021-10-05 10:30:00,82.35,82.35,82.34,82.35,9361.0,73.4156,73.4156,73.4067,73.4156,9361.0
2021-10-05 10:35:00,82.35,82.35,82.34,82.34,8957.0,73.4156,73.4156,73.4067,73.4067,8957.0
2021-10-05 10:40:00,82.35,82.35,82.34,82.34,6622.0,73.4156,73.4156,73.4067,73.4067,6622.0
2021-10-05 10:45:00,82.34,82.35,82.33,82.34,14911.0,73.4067,73.4156,73.3977,73.4067,14911.0
2021-10-05 10:50:00,82.34,82.34,82.33,82.34,18706.0,73.4067,73.4067,73.3977,73.4067,18706.0
2021-10-05 10:55:00,82.34,82.34,82.33,82.34,46218.0,73.4067,73.4067,73.3977,73.4067,46218.0
2021-10-05 11:00:00,82.33,82.34,82.33,82.34,12624.0,73.3977,73.4067,73.3977,73.4067,12624.0
2021-10-05 11:05:00,82.34,82.34,82.33,82.34,19750.0,73.4067,73.4067,73.3977,73.4067,19750.0
2021-10-05 11:10:00,82.33,82.34,82.33,82.34,34119.0,73.3977,73.4067,73.3977,73.4067,34119.0
2021-10-05 11:15:00,82.33,82.34,82.33,82.33,14849.0,73.3977,73.4067,73.3977,73.3977,14849.0
2021-10-05 11:20:00,82.34,82.34,82.33,82.34,187992.0,73.4067,73.4067,73.3977,73.4067,187992.0
2021-10-05 11:25:00,82.34,82.35,82.33,82.34,15496.0,73.4067,73.4156,73.3977,73.4067,15496.0
2021-10-05 11:30:00,82.34,82.35,82.33,82.34,29269.0,73.4067,73.4156,73.3977,73.4067,29269.0
2021-10-05 11:35:00,82.34,82.34,82.33,82.34,5485.0,73.4067,73.4067,73.3977,73.4067,5485.0
2021-10-05 11:40:00,82.34,82.34,82.33,82.33,12108.0,73.4067,73.4067,73.3977,73.3977,12108.0
2021-10-05 11:45:00,82.34,82.34,82.33,82.34,8177.0,73.4067,73.4067,73.3977,73.4067,8177.0
2021-10-05 11:50:00,82.33,82.34,82.33,82.34,5082.0,73.3977,73.4067,73.3977,73.4067,5082.0
2021-10-05 11:55:00,82.34,82.34,82.33,82.34,10960.0,73.4067,73.4067,73.3977,73.4067,10960.0
2021-10-05 12:00:00,82.34,82.34,82.33,82.34,6412.0,73.4067,73.4067,73.3977,73.4067,6412.0
2021-10-05 12:05:00,82.34,82.34,82.33,82.34,13080.0,73.4067,73.4067,73.3977,73.4067,13080.0
2021-10-05 12:10:00,82.34,82.34,82.33,82.34,3696.0,73.4067,73.4067,73.3977,73.4067,3696.0
2021-10-05 12:15:00,82.34,82.34,82.33,82.34,41307.0,73.4067,73.4067,73.3977,73.4067,41307.0
2021-10-05 12:20:00,82.33,82.34,82.33,82.34,8922.0,73.3977,73.4067,73.3977,73.4067,8922.0
2021-10-05 12:25:00,82.34,82.34,82.33,82.34,24700.0,73.4067,73.4067,73.3977,73.4067,24700.0
2021-10-05 12:30:00,82.34,82.34,82.33,82.33,3116.0,73.4067,73.4067,73.3977,73.3977,3116.0
2021-10-05 12:35:00,82.33,82.34,82.33,82.34,35217.0,73.3977,73.4067,73.3977,73.4067,35217.0
2021-10-05 12:40:00,82.34,82.34,82.33,82.34,10506.0,73.4067,73.4067,73.3977,73.4067,10506.0
2021-10-05 12:45:00,82.33,82.34,82.33,82.34,9437.0,73.3977,73.4067,73.3977,73.4067,9437.0
2021-10-05 12:50:00,82.34,82.34,82.33,82.34,10878.0,73.4067,73.4067,73.3977,73.4067,10878.0
2021-10-05 12:55:00,82.34,82.35,82.33,82.34,14630.0,73.4067,73.4156,73.3977,73.4067,14630.0
2021-10-05 13:00:00,82.34,82.35,82.34,82.34,5937.0,73.4067,73.4156,73.4067,73.4067,5937.0
2021-10-05 13:05:00,82.35,82.35,82.34,82.34,11949.0,73.4156,73.4156,73.4067,73.4067,11949.0
2021-10-05 13:10:00,82.34,82.35,82.34,82.34,11612.0,73.4067,73.4156,73.4067,73.4067,11612.0
2021-10-05 13:15:00,82.34,82.35,82.34,82.35,6973.0,73.4067,73.4156,73.4067,73.4156,6973.0
2021-10-05 13:20:00,82.35,82.35,82.34,82.35,4583.0,73.4156,73.4156,73.4067,73.4156,4583.0
2021-10-05 13:25:00,82.34,82.35,82.34,82.34,45064.0,73.4067,73.4156,73.4067,73.4067,45064.0
2021-10-05 13:30:00,82.34,82.35,82.34,82.34,8353.0,73.4067,73.4156,73.4067,73.4067,8353.0
2021-10-05 13:35:00,82.34,82.35,82.34,82.35,11092.0,73.4067,73.4156,73.4067,73.4156,11092.0
2021-10-05 13:40:00,82.34,82.35,82.34,82.34,22237.0,73.4067,73.4156,73.4067,73.4067,22237.0
2021-10-05 13:45:00,82.34,82.35,82.34,82.34,10138.0,73.4067,73.4156,73.4067,73.4067,10138.0
2021-10-05 13:50:00,82.34,82.35,82.34,82.34,11711.0,73.4067,73.4156,73.4067,73.4067,11711.0
2021-10-05 13:55:00,82.34,82.35,82.34,82.35,7356.0,73.4067,73.4156,73.4067,73.4156,7356.0
2021-10-05 14:00:00,82.34,82.35,82.34,82.35,2295.0,73.4067,73.4156,73.4067,73.4156,2295.0
2021-10-05 14:05:00,82.34,82.35,82.34,82.35,13211.0,73.4067,73.4156,73.4067,73.4156,13211.0
2021-10-05 14:10:00,82.34,82.35,82.34,82.34,8767.0,73.4067,73.4156,73.4067,73.4067,8767.0
2021-10-05 14:15:00,82.34,82.35,82.34,82.35,13613.0,73.4067,73.4156,73.4067,73.4156,13613.0
2021-10-05 14:20:00,82.34,82.35,82.34,82.34,11716.0,73.4067,73.4156,73.4067,73.4067,11716.0
2021-10-05 14:25:00,82.34,82.35,82.34,82.34,5378.0,73.4067,73.4156,73.4067,73.4067,5378.0
2021-10-05 14:30:00,82.34,82.35,82.34,82.34,8903.0,73.4067,73.4156,73.4067,73.4067,8903.0
2021-10-05 14:35:00,82.35,82.35,82.33,82.34,92156.0,73.4156,73.4156,73.3977,73.4067,92156.0
2021-10-05 14:40:00,82.34,82.34,82.33,82.34,9893.0,73.4067,73.4067,73.3977,73.4067,9893.0
2021-10-05 14:45:00,82.34,82.34,82.33,82.33,9929.0,73.4067,73.4067,73.3977,73.3977,9929.0
2021-10-05 14:50:00,82.34,82.34,82.33,82.34,10529.0,73.4067,73.4067,73.3977,73.4067,10529.0
2021-10-05 14:55:00,82.34,82.34,82.33,82.34,9242.0,73.4067,73.4067,73.3977,73.4067,9242.0
2021-10-05 15:00:00,82.34,82.34,82.33,82.33,6678.0,73.4067,73.4067,73.3977,73.3977,6678.0
2021-10-05 15:05:00,82.33,82.34,82.33,82.34,113757.0,73.3977,73.4067,73.3977,73.4067,113757.0
2021-10-05 15:10:00,82.33,82.34,82.33,82.34,12921.0,73.3977,73.4067,73.3977,73.4067,12921.0
2021-10-05 15:15:00,82.34,82.34,82.33,82.34,13514.0,73.4067,73.4067,73.3977,73.4067,13514.0
2021-10-05 15:20:00,82.34,82.34,82.33,82.33,4829.0,73.4067,73.4067,73.3977,73.3977,4829.0
2021-10-05 15:25:00,82.34,82.34,82.33,82.33,6036.0,73.4067,73.4067,73.3977,73.3977,6036.0
2021-10-05 15:30:00,82.33,82.34,82.33,82.34,19186.0,73.3977,73.4067,73.3977,73.4067,19186.0
2021-10-05 15:35:00,82.34,82.34,82.33,82.34,25402.0,73.4067,73.4067,73.3977,73.4067,25402.0
2021-10-05 15:40:00,82.34,82.34,82.33,82.33,105292.0,73.4067,73.4067,73.3977,73.3977,105292.0
2021-10-05 15:45:00,82.34,82.34,82.33,82.34,10955.0,73.4067,73.4067,73.3977,73.4067,10955.0
2021-10-05 15:50:00,82.34,82.34,82.33,82.34,18704.0,73.4067,73.4067,73.3977,73.4067,18704.0
2021-10-05 15:55:00,82.34,82.34,82.33,82.34,49574.0,73.4067,73.4067,73.3977,73.4067,49574.0
2021-10-06 09:30:00,82.3,82.3,82.28,82.3,72012.0,73.371,73.371,73.3532,73.371,72012.0
2021-10-06 09:35:00,82.29,82.31,82.29,82.31,20576.0,73.3621,73.3799,73.3621,73.3799,20576.0
2021-10-06 09:40:00,82.3,82.31,82.3,82.31,14480.0,73.371,73.3799,73.371,73.3799,14480.0
2021-10-06 09:45:00,82.31,82.31,82.3,82.31,39671.0,73.3799,73.3799,73.371,73.3799,39671.0
2021-10-06 09:50:00,82.31,82.31,82.3,82.3,23066.0,73.3799,73.3799,73.371,73.371,23066.0
2021-10-06 09:55:00,82.31,82.31,82.3,82.31,20613.0,73.3799,73.3799,73.371,73.3799,20613.0
2021-10-06 10:00:00,82.31,82.31,82.29,82.29,216503.0,73.3799,73.3799,73.3621,73.3621,216503.0
2021-10-06 10:05:00,82.29,82.3,82.28,82.3,178940.0,73.3621,73.371,73.3532,73.371,178940.0
2021-10-06 10:10:00,82.3,82.3,82.29,82.3,7990.0,73.371,73.371,73.3621,73.371,7990.0
2021-10-06 10:15:00,82.3,82.3,82.29,82.3,9268.0,73.371,73.371,73.3621,73.371,9268.0
2021-10-06 10:20:00,82.3,82.3,82.29,82.3,15483.0,73.371,73.371,73.3621,73.371,15483.0
2021-10-06 10:25:00,82.3,82.3,82.29,82.3,11612.0,73.371,73.371,73.3621,73.371,11612.0
2021-10-06 10:30:00,82.3,82.3,82.29,82.3,26752.0,73.371,73.371,73.3621,73.371,26752.0
2021-10-06 10:35:00,82.3,82.3,82.29,82.3,8806.0,73.371,73.371,73.3621,73.371,8806.0
2021-10-06 10:40:00,82.3,82.3,82.29,82.3,6183.0,73.371,73.371,73.3621,73.371,6183.0
2021-10-06 10:45:00,82.3,82.3,82.29,82.3,7058.0,73.371,73.371,73.3621,73.371,7058.0
2021-10-06 10:50:00,82.3,82.3,82.28,82.29,38853.0,73.371,73.371,73.3532,73.3621,38853.0
2021-10-06 10:55:00,82.28,82.29,82.28,82.29,11758.0,73.3532,73.3621,73.3532,73.3621,11758.0
2021-10-06 11:00:00,82.29,82.29,82.28,82.29,9553.0,73.3621,73.3621,73.3532,73.3621,9553.0
2021-10-06 11:05:00,82.29,82.29,82.28,82.29,37432.0,73.3621,73.3621,73.3532,73.3621,37432.0
2021-10-06 11:10:00,82.28,82.29,82.28,82.28,8511.0,73.3532,73.3621,73.3532,73.3532,8511.0
2021-10-06 11:15:00,82.28,82.29,82.28,82.29,9233.0,73.3532,73.3621,73.3532,73.3621,9233.0
2021-10-06 11:20:00,82.29,82.29,82.28,82.28,5246.0,73.3621,73.3621,73.3532,73.3532,5246.0
2021-10-06 11:25:00,82.29,82.29,82.28,82.29,16019.0,73.3621,73.3621,73.3532,73.3621,16019.0
2021-10-06 11:30:00,82.29,82.29,82.28,82.29,13790.0,73.3621,73.3621,73.3532,73.3621,13790.0
2021-10-06 11:35:00,82.29,82.29,82.28,82.29,5195.0,73.3621,73.3621,73.3532,73.3621,5195.0
2021-10-06 11:40:00,82.28,82.29,82.28,82.28,8331.0,73.3532,73.3621,73.3532,73.3532,8331.0
2021-10-06 11:45:00,82.29,82.29,82.28,82.28,15924.0,73.3621,73.3621,73.3532,73.3532,15924.0
2021-10-06 11:50:00,82.28,82.29,82.28,82.29,10042.0,73.3532,73.3621,73.3532,73.3621,10042.0
2021-10-06 11:55:00,82.29,82.29,82.28,82.28,20592.0,73.3621,73.3621,73.3532,73.3532,20592.0
2021-10-06 12:00:00,82.29,82.29,82.28,82.29,14389.0,73.3621,73.3621,73.3532,73.3621,14389.0
2021-10-06 12:05:00,82.29,82.29,82.28,82.29,25064.0,73.3621,73.3621,73.3532,73.3621,25064.0
2021-10-06 12:10:00,82.28,82.29,82.28,82.29,4164.0,73.3532,73.3621,73.3532,73.3621,4164.0
2021-10-06 12:15:00,82.29,82.29,82.28,82.28,10703.0,73.3621,73.3621,73.3532,73.3532,10703.0
2021-10-06 12:20:00,82.28,82.29,82.28,82.29,7278.0,73.3532,73.3621,73.3532,73.3621,7278.0
2021-10-06 12:25:00,82.28,82.29,82.28,82.29,56360.0,73.3532,73.3621,73.3532,73.3621,56360.0
2021-10-06 12:30:00,82.28,82.29,82.28,82.29,32319.0,73.3532,73.3621,73.3532,73.3621,32319.0
2021-10-06 12:35:00,82.28,82.29,82.28,82.29,15838.0,73.3532,73.3621,73.3532,73.3621,15838.0
2021-10-06 12:40:00,82.29,82.29,82.28,82.29,17261.0,73.3621,73.3621,73.3532,73.3621,17261.0
2021-10-06 12:45:00,82.29,82.29,82.28,82.29,6565.0,73.3621,73.3621,73.3532,73.3621,6565.0
2021-10-06 12:50:00,82.29,82.29,82.28,82.28,14435.0,73.3621,73.3621,73.3532,73.3532,14435.0
2021-10-06 12:55:00,82.28,82.29,82.28,82.28,9843.0,73.3532,73.3621,73.3532,73.3532,9843.0
2021-10-06 13:00:00,82.29,82.29,82.28,82.28,12543.0,73.3621,73.3621,73.3532,73.3532,12543.0
2021-10-06 13:05:00,82.29,82.29,82.28,82.29,14721.0,73.3621,73.3621,73.3532,73.3621,14721.0
2021-10-06 13:10:00,82.29,82.29,82.27,82.28,31333.0,73.3621,73.3621,73.3442,73.3532,31333.0
2021-10-06 13:15:00,82.28,82.28,82.27,82.27,9649.0,73.3532,73.3532,73.3442,73.3442,9649.0
2021-10-06 13:20:00,82.28,82.28,82.27,82.28,10284.0,73.3532,73.3532,73.3442,73.3532,10284.0
2021-10-06 13:25:00,82.28,82.28,82.27,82.28,16648.0,73.3532,73.3532,73.3442,73.3532,16648.0
2021-10-06 13:30:00,82.28,82.28,82.27,82.28,8421.0,73.3532,73.3532,73.3442,73.3532,8421.0
2021-10-06 13:35:00,82.28,82.28,82.27,82.28,8248.0,73.3532,73.3532,73.3442,73.3532,8248.0
2021-10-06 13:40:00,82.28,82.28,82.27,82.28,11930.0,73.3532,73.3532,73.3442,73.3532,11930.0
2021-10-06 13:45:00,82.28,82.28,82.27,82.28,27440.0,73.3532,73.3532,73.3442,73.3532,27440.0
2021-10-06 13:50:00,82.28,82.28,82.27,82.28,10862.0,73.3532,73.3532,73.3442,73.3532,10862.0
2021-10-06 13:55:00,82.28,82.28,82.27,82.28,11756.0,73.3532,73.3532,73.3442,73.3532,11756.0
2021-10-06 14:00:00,82.28,82.28,82.27,82.27,8587.0,73.3532,73.3532,73.3442,73.3442,8587.0
2021-10-06 14:05:00,82.28,82.28,82.27,82.28,7179.0,73.3532,73.3532,73.3442,73.3532,7179.0
2021-10-06 14:10:00,82.28,82.28,82.27,82.27,10243.0,73.3532,73.3532,73.3442,73.3442,10243.0
2021-10-06 14:15:00,82.28,82.28,82.27,82.28,8247.0,73.3532,73.3532,73.3442,73.3532,8247.0
2021-10-06 14:20:00,82.28,82.28,82.27,82.27,12213.0,73.3532,73.3532,73.3442,73.3442,12213.0
2021-10-06 14:25:00,82.27,82.28,82.27,82.28,12590.0,73.3442,73.3532,73.3442,73.3532,12590.0
2021-10-06 14:30:00,82.27,82.28,82.27,82.27,22572.0,73.3442,73.3532,73.3442,73.3442,22572.0
2021-10-06 14:35:00,82.28,82.28,82.27,82.28,19177.0,73.3532,73.3532,73.3442,73.3532,19177.0
2021-10-06 14:40:00,82.27,82.28,82.27,82.28,13734.0,73.3442,73.3532,73.3442,73.3532,13734.0
2021-10-06 14:45:00,82.27,82.28,82.27,82.28,14915.0,73.3442,73.3532,73.3442,73.3532,14915.0
2021-10-06 14:50:00,82.27,82.29,82.27,82.29,47990.0,73.3442,73.3621,73.3442,73.3621,47990.0
2021-10-06 14:55:00,82.29,82.29,82.28,82.29,7166.0,73.3621,73.3621,73.3532,73.3621,7166.0
2021-10-06 15:00:00,82.28,82.3,82.28,82.3,39951.0,73.3532,73.371,73.3532,73.371,39951.0
2021-10-06 15:05:00,82.29,82.3,82.29,82.3,10606.0,73.3621,73.371,73.3621,73.371,10606.0
2021-10-06 15:10:00,82.29,82.3,82.29,82.3,16125.0,73.3621,73.371,73.3621,73.371,16125.0
2021-10-06 15:15:00,82.29,82.3,82.29,82.3,10226.0,73.3621,73.371,73.3621,73.371,10226.0
2021-10-06 15:20:00,82.3,82.3,82.29,82.29,70961.0,73.371,73.371,73.3621,73.3621,70961.0
2021-10-06 15:25:00,82.3,82.3,82.29,82.29,5855.0,73.371,73.371,73.3621,73.3621,5855.0
2021-10-06 15:30:00,82.29,82.3,82.29,82.29,17260.0,73.3621,73.371,73.3621,73.3621,17260.0
2021-10-06 15:35:00,82.29,82.3,82.29,82.29,30681.0,73.3621,73.371,73.3621,73.3621,30681.0
2021-10-06 15:40:00,82.3,82.31,82.29,82.3,27443.0,73.371,73.3799,73.3621,73.371,27443.0
2021-10-06 15:45:00,82.3,82.31,82.3,82.3,22931.0,73.371,73.3799,73.371,73.371,22931.0
2021-10-06 15:50:00,82.31,82.31,82.3,82.31,12573.0,73.3799,73.3799,73.371,73.3799,12573.0
2021-10-06 15:55:00,82.31,82.31,82.3,82.31,66563.0,73.3799,73.3799,73.371,73.3799,66563.0
2021-10-07 09:30:00,82.33,82.34,82.28,82.29,58633.0,73.3977,73.4067,73.3532,73.3621,58633.0
2021-10-07 09:35:00,82.29,82.29,82.28,82.29,16758.0,73.3621,73.3621,73.3532,73.3621,16758.0
2021-10-07 09:40:00,82.28,82.29,82.28,82.29,58255.0,73.3532,73.3621,73.3532,73.3621,58255.0
2021-10-07 09:45:00,82.29,82.29,82.27,82.27,4615.0,73.3621,73.3621,73.3442,73.3442,4615.0
2021-10-07 09:50:00,82.27,82.28,82.27,82.28,5592.0,73.3442,73.3532,73.3442,73.3532,5592.0
2021-10-07 09:55:00,82.28,82.28,82.27,82.28,99984.0,73.3532,73.3532,73.3442,73.3532,99984.0
2021-10-07 10:00:00,82.28,82.28,82.27,82.27,132827.0,73.3532,73.3532,73.3442,73.3442,132827.0
2021-10-07 10:05:00,82.27,82.28,82.27,82.28,30730.0,73.3442,73.3532,73.3442,73.3532,30730.0
2021-10-07 10:10:00,82.28,82.28,82.27,82.28,32926.0,73.3532,73.3532,73.3442,73.3532,32926.0
2021-10-07 10:15:00,82.28,82.28,82.27,82.27,55779.0,73.3532,73.3532,73.3442,73.3442,55779.0
2021-10-07 10:20:00,82.27,82.28,82.27,82.28,16070.0,73.3442,73.3532,73.3442,73.3532,16070.0
2021-10-07 10:25:00,82.27,82.28,82.27,82.28,10802.0,73.3442,73.3532,73.3442,73.3532,10802.0
2021-10-07 10:30:00,82.28,82.28,82.27,82.28,20955.0,73.3532,73.3532,73.3442,73.3532,20955.0
2021-10-07 10:35:00,82.27,82.28,82.27,82.28,17855.0,73.3442,73.3532,73.3442,73.3532,17855.0
2021-10-07 10:40:00,82.28,82.28,82.27,82.28,36541.0,73.3532,73.3532,73.3442,73.3532,36541.0
2021-10-07 10:45:00,82.28,82.28,82.27,82.28,24894.0,73.3532,73.3532,73.3442,73.3532,24894.0
2021-10-07 10:50:00,82.28,82.28,82.27,82.27,25258.0,73.3532,73.3532,73.3442,73.3442,25258.0
2021-10-07 10:55:00,82.28,82.28,82.27,82.27,8754.0,73.3532,73.3532,73.3442,73.3442,8754.0
2021-10-07 11:00:00,82.27,82.28,82.27,82.27,24299.0,73.3442,73.3532,73.3442,73.3442,24299.0
2021-10-07 11:05:00,82.28,82.28,82.27,82.27,18121.0,73.3532,73.3532,73.3442,73.3442,18121.0
2021-10-07 11:10:00,82.27,82.28,82.27,82.28,20896.0,73.3442,73.3532,73.3442,73.3532,20896.0
2021-10-07 11:15:00,82.27,82.28,82.27,82.27,40874.0,73.3442,73.3532,73.3442,73.3442,40874.0
2021-10-07 11:20:00,82.27,82.28,82.26,82.27,147233.0,73.3442,73.3532,73.3353,73.3442,147233.0
2021-10-07 11:25:00,82.27,82.27,82.26,82.27,11582.0,73.3442,73.3442,73.3353,73.3442,11582.0
2021-10-07 11:30:00,82.27,82.27,82.26,82.27,21526.0,73.3442,73.3442,73.3353,73.3442,21526.0
2021-10-07 11:35:00,82.26,82.27,82.26,82.27,31377.0,73.3353,73.3442,73.3353,73.3442,31377.0
2021-10-07 11:40:00,82.27,82.27,82.25,82.26,28125.0,73.3442,73.3442,73.3264,73.3353,28125.0
2021-10-07 11:45:00,82.26,82.26,82.25,82.26,40144.0,73.3353,73.3353,73.3264,73.3353,40144.0
2021-10-07 11:50:00,82.26,82.26,82.25,82.26,32462.0,73.3353,73.3353,73.3264,73.3353,32462.0
2021-10-07 11:55:00,82.26,82.26,82.25,82.25,19789.0,73.3353,73.3353,73.3264,73.3264,19789.0
2021-10-07 12:00:00,82.25,82.26,82.25,82.26,28619.0,73.3264,73.3353,73.3264,73.3353,28619.0
2021-10-07 12:05:00,82.25,82.26,82.25,82.25,6002.0,73.3264,73.3353,73.3264,73.3264,6002.0
2021-10-07 12:10:00,82.25,82.26,82.25,82.26,8091.0,73.3264,73.3353,73.3264,73.3353,8091.0
2021-10-07 12:15:00,82.26,82.26,82.25,82.26,14702.0,73.3353,73.3353,73.3264,73.3353,14702.0
2021-10-07 12:20:00,82.26,82.26,82.25,82.25,25921.0,73.3353,73.3353,73.3264,73.3264,25921.0
2021-10-07 12:25:00,82.26,82.26,82.25,82.26,29083.0,73.3353,73.3353,73.3264,73.3353,29083.0
2021-10-07 12:30:00,82.26,82.26,82.25,82.26,18314.0,73.3353,73.3353,73.3264,73.3353,18314.0
2021-10-07 12:35:00,82.26,82.26,82.25,82.25,23468.0,73.3353,73.3353,73.3264,73.3264,23468.0
2021-10-07 12:40:00,82.25,82.26,82.25,82.26,4298.0,73.3264,73.3353,73.3264,73.3353,4298.0
2021-10-07 12:45:00,82.26,82.26,82.25,82.26,53603.0,73.3353,73.3353,73.3264,73.3353,53603.0
2021-10-07 12:50:00,82.26,82.26,82.25,82.26,17461.0,73.3353,73.3353,73.3264,73.3353,17461.0
2021-10-07 12:55:00,82.25,82.26,82.25,82.26,24202.0,73.3264,73.3353,73.3264,73.3353,24202.0
2021-10-07 13:00:00,82.25,82.26,82.25,82.25,10792.0,73.3264,73.3353,73.3264,73.3264,10792.0
2021-10-07 13:05:00,82.26,82.26,82.25,82.25,8009.0,73.3353,73.3353,73.3264,73.3264,8009.0
2021-10-07 13:10:00,82.26,82.26,82.25,82.26,46469.0,73.3353,73.3353,73.3264,73.3353,46469.0
2021-10-07 13:15:00,82.25,82.26,82.25,82.26,6291.0,73.3264,73.3353,73.3264,73.3353,6291.0
2021-10-07 13:20:00,82.26,82.26,82.25,82.26,48143.0,73.3353,73.3353,73.3264,73.3353,48143.0
2021-10-07 13:25:00,82.26,82.26,82.25,82.25,55581.0,73.3353,73.3353,73.3264,73.3264,55581.0
2021-10-07 13:30:00,82.26,82.26,82.25,82.26,11956.0,73.3353,73.3353,73.3264,73.3353,11956.0
2021-10-07 13:35:00,82.26,82.26,82.25,82.26,6506.0,73.3353,73.3353,73.3264,73.3353,6506.0
2021-10-07 13:40:00,82.26,82.26,82.25,82.26,18020.0,73.3353,73.3353,73.3264,73.3353,18020.0
2021-10-07 13:45:00,82.26,82.26,82.25,82.26,51893.0,73.3353,73.3353,73.3264,73.3353,51893.0
2021-10-07 13:50:00,82.26,82.26,82.25,82.26,6410.0,73.3353,73.3353,73.3264,73.3353,6410.0
2021-10-07 13:55:00,82.26,82.26,82.25,82.25,18969.0,73.3353,73.3353,73.3264,73.3264,18969.0
2021-10-07 14:00:00,82.26,82.26,82.25,82.25,45409.0,73.3353,73.3353,73.3264,73.3264,45409.0
2021-10-07 14:05:00,82.25,82.26,82.25,82.26,24900.0,73.3264,73.3353,73.3264,73.3353,24900.0
2021-10-07 14:10:00,82.26,82.26,82.25,82.25,27660.0,73.3353,73.3353,73.3264,73.3264,27660.0
2021-10-07 14:15:00,82.25,82.26,82.25,82.25,45154.0,73.3264,73.3353,73.3264,73.3264,45154.0
2021-10-07 14:20:00,82.25,82.26,82.25,82.25,31911.0,73.3264,73.3353,73.3264,73.3264,31911.0
2021-10-07 14:25:00,82.25,82.26,82.25,82.25,39142.0,73.3264,73.3353,73.3264,73.3264,39142.0
2021-10-07 14:30:00,82.25,82.26,82.25,82.25,29105.0,73.3264,73.3353,73.3264,73.3264,29105.0
2021-10-07 14:35:00,82.25,82.26,82.25,82.25,9428.0,73.3264,73.3353,73.3264,73.3264,9428.0
2021-10-07 14:40:00,82.25,82.26,82.24,82.25,169900.0,73.3264,73.3353,73.3175,73.3264,169900.0
2021-10-07 14:45:00,82.25,82.25,82.24,82.25,7978.0,73.3264,73.3264,73.3175,73.3264,7978.0
2021-10-07 14:50:00,82.25,82.25,82.24,82.25,136305.0,73.3264,73.3264,73.3175,73.3264,136305.0
2021-10-07 14:55:00,82.25,82.25,82.24,82.25,20595.0,73.3264,73.3264,73.3175,73.3264,20595.0
2021-10-07 15:00:00,82.25,82.25,82.24,82.25,20227.0,73.3264,73.3264,73.3175,73.3264,20227.0
2021-10-07 15:05:00,82.25,82.25,82.24,82.25,163430.0,73.3264,73.3264,73.3175,73.3264,163430.0
2021-10-07 15:10:00,82.25,82.26,82.24,82.25,94684.0,73.3264,73.3353,73.3175,73.3264,94684.0
2021-10-07 15:15:00,82.26,82.26,82.25,82.26,15841.0,73.3353,73.3353,73.3264,73.3353,15841.0
2021-10-07 15:20:00,82.25,82.26,82.25,82.26,15567.0,73.3264,73.3353,73.3264,73.3353,15567.0
2021-10-07 15:25:00,82.26,82.26,82.25,82.26,16389.0,73.3353,73.3353,73.3264,73.3353,16389.0
2021-10-07 15:30:00,82.25,82.26,82.25,82.26,36590.0,73.3264,73.3353,73.3264,73.3353,36590.0
2021-10-07 15:35:00,82.26,82.26,82.25,82.26,9563.0,73.3353,73.3353,73.3264,73.3353,9563.0
2021-10-07 15:40:00,82.25,82.26,82.25,82.25,16126.0,73.3264,73.3353,73.3264,73.3264,16126.0
2021-10-07 15:45:00,82.26,82.26,82.25,82.25,16190.0,73.3353,73.3353,73.3264,73.3264,16190.0
2021-10-07 15:50:00,82.25,82.26,82.24,82.24,44239.0,73.3264,73.3353,73.3175,73.3175,44239.0
2021-10-07 15:55:00,82.25,82.25,82.23,82.23,54071.0,73.3264,73.3264,73.3086,73.3086,54071.0
2021-10-08 09:30:00,82.24,82.31,82.23,82.24,62474.0,73.3175,73.3799,73.3086,73.3175,62474.0
2021-10-08 09:35:00,82.23,82.24,82.21,82.22,199042.0,73.3086,73.3175,73.2908,73.2997,199042.0
2021-10-08 09:40:00,82.22,82.22,82.21,82.22,165383.0,73.2997,73.2997,73.2908,73.2997,165383.0
2021-10-08 09:45:00,82.22,82.22,82.2,82.21,16383.0,73.2997,73.2997,73.2818,73.2908,16383.0
2021-10-08 09:50:00,82.22,82.23,82.21,82.23,14219.0,73.2997,73.3086,73.2908,73.3086,14219.0
2021-10-08 09:55:00,82.23,82.23,82.21,82.22,17682.0,73.3086,73.3086,73.2908,73.2997,17682.0
2021-10-08 10:00:00,82.21,82.22,82.2,82.2,60462.0,73.2908,73.2997,73.2818,73.2818,60462.0
2021-10-08 10:05:00,82.2,82.21,82.19,82.2,35938.0,73.2818,73.2908,73.2729,73.2818,35938.0
2021-10-08 10:10:00,82.2,82.21,82.19,82.2,35053.0,73.2818,73.2908,73.2729,73.2818,35053.0
2021-10-08 10:15:00,82.2,82.22,82.19,82.22,14120.0,73.2818,73.2997,73.2729,73.2997,14120.0
2021-10-08 10:20:00,82.22,82.22,82.2,82.21,7202.0,73.2997,73.2997,73.2818,73.2908,7202.0
2021-10-08 10:25:00,82.2,82.21,82.2,82.2,3100.0,73.2818,73.2908,73.2818,73.2818,3100.0
2021-10-08 10:30:00,82.21,82.21,82.2,82.2,6447.0,73.2908,73.2908,73.2818,73.2818,6447.0
2021-10-08 10:35:00,82.2,82.21,82.2,82.2,14452.0,73.2818,73.2908,73.2818,73.2818,14452.0
2021-10-08 10:40:00,82.2,82.21,82.19,82.2,43043.0,73.2818,73.2908,73.2729,73.2818,43043.0
2021-10-08 10:45:00,82.2,82.2,82.19,82.19,7250.0,73.2818,73.2818,73.2729,73.2729,7250.0
2021-10-08 10:50:00,82.19,82.2,82.19,82.2,131087.0,73.2729,73.2818,73.2729,73.2818,131087.0
2021-10-08 10:55:00,82.19,82.2,82.19,82.2,5524.0,73.2729,73.2818,73.2729,73.2818,5524.0
2021-10-08 11:00:00,82.19,82.2,82.19,82.2,8111.0,73.2729,73.2818,73.2729,73.2818,8111.0
2021-10-08 11:05:00,82.2,82.2,82.19,82.2,7020.0,73.2818,73.2818,73.2729,73.2818,7020.0
2021-10-08 11:10:00,82.2,82.2,82.19,82.2,14056.0,73.2818,73.2818,73.2729,73.2818,14056.0
2021-10-08 11:15:00,82.2,82.2,82.19,82.2,8550.0,73.2818,73.2818,73.2729,73.2818,8550.0
2021-10-08 11:20:00,82.19,82.2,82.18,82.18,8426.0,73.2729,73.2818,73.264,73.264,8426.0
2021-10-08 11:25:00,82.18,82.19,82.17,82.17,19930.0,73.264,73.2729,73.2551,73.2551,19930.0
2021-10-08 11:30:00,82.17,82.18,82.17,82.18,12283.0,73.2551,73.264,73.2551,73.264,12283.0
2021-10-08 11:35:00,82.17,82.18,82.17,82.17,10647.0,73.2551,73.264,73.2551,73.2551,10647.0
2021-10-08 11:40:00,82.18,82.19,82.17,82.19,19874.0,73.264,73.2729,73.2551,73.2729,19874.0
2021-10-08 11:45:00,82.19,82.19,82.18,82.18,12979.0,73.2729,73.2729,73.264,73.264,12979.0
2021-10-08 11:50:00,82.19,82.19,82.18,82.18,11992.0,73.2729,73.2729,73.264,73.264,11992.0
2021-10-08 11:55:00,82.19,82.19,82.18,82.19,20434.0,73.2729,73.2729,73.264,73.2729,20434.0
2021-10-08 12:00:00,82.19,82.19,82.18,82.19,20753.0,73.2729,73.2729,73.264,73.2729,20753.0
2021-10-08 12:05:00,82.19,82.19,82.18,82.19,12651.0,73.2729,73.2729,73.264,73.2729,12651.0
2021-10-08 12:10:00,82.19,82.19,82.18,82.19,10273.0,73.2729,73.2729,73.264,73.2729,10273.0
2021-10-08 12:15:00,82.19,82.19,82.18,82.19,13446.0,73.2729,73.2729,73.264,73.2729,13446.0
2021-10-08 12:20:00,82.19,82.19,82.18,82.19,66368.0,73.2729,73.2729,73.264,73.2729,66368.0
2021-10-08 12:25:00,82.18,82.19,82.18,82.19,10571.0,73.264,73.2729,73.264,73.2729,10571.0
2021-10-08 12:30:00,82.19,82.19,82.18,82.19,58225.0,73.2729,73.2729,73.264,73.2729,58225.0
2021-10-08 12:35:00,82.19,82.19,82.18,82.19,19027.0,73.2729,73.2729,73.264,73.2729,19027.0
2021-10-08 12:40:00,82.19,82.19,82.18,82.19,9689.0,73.2729,73.2729,73.264,73.2729,9689.0
2021-10-08 12:45:00,82.19,82.19,82.18,82.19,3665.0,73.2729,73.2729,73.264,73.2729,3665.0
2021-10-08 12:50:00,82.19,82.19,82.18,82.19,4056.0,73.2729,73.2729,73.264,73.2729,4056.0
2021-10-08 12:55:00,82.19,82.19,82.18,82.19,20308.0,73.2729,73.2729,73.264,73.2729,20308.0
2021-10-08 13:00:00,82.19,82.19,82.18,82.19,8761.0,73.2729,73.2729,73.264,73.2729,8761.0
2021-10-08 13:05:00,82.19,82.19,82.18,82.19,11797.0,73.2729,73.2729,73.264,73.2729,11797.0
2021-10-08 13:10:00,82.19,82.19,82.18,82.19,4790.0,73.2729,73.2729,73.264,73.2729,4790.0
2021-10-08 13:15:00,82.19,82.19,82.18,82.18,20775.0,73.2729,73.2729,73.264,73.264,20775.0
2021-10-08 13:20:00,82.18,82.19,82.18,82.18,14761.0,73.264,73.2729,73.264,73.264,14761.0
2021-10-08 13:25:00,82.18,82.19,82.18,82.18,14387.0,73.264,73.2729,73.264,73.264,14387.0
2021-10-08 13:30:00,82.18,82.19,82.18,82.18,6772.0,73.264,73.2729,73.264,73.264,6772.0
2021-10-08 13:35:00,82.19,82.19,82.18,82.19,12543.0,73.2729,73.2729,73.264,73.2729,12543.0
2021-10-08 13:40:00,82.19,82.19,82.18,82.18,13629.0,73.2729,73.2729,73.264,73.264,13629.0
2021-10-08 13:45:00,82.19,82.19,82.18,82.19,9625.0,73.2729,73.2729,73.264,73.2729,9625.0
2021-10-08 13:50:00,82.19,82.19,82.18,82.19,14025.0,73.2729,73.2729,73.264,73.2729,14025.0
2021-10-08 13:55:00,82.2,82.2,82.19,82.2,10673.0,73.2818,73.2818,73.2729,73.2818,10673.0
2021-10-08 14:00:00,82.2,82.2,82.19,82.19,16288.0,73.2818,73.2818,73.2729,73.2729,16288.0
2021-10-08 14:05:00,82.2,82.2,82.19,82.2,14825.0,73.2818,73.2818,73.2729,73.2818,14825.0
2021-10-08 14:10:00,82.2,82.2,82.19,82.2,6658.0,73.2818,73.2818,73.2729,73.2818,6658.0
2021-10-08 14:15:00,82.2,82.2,82.19,82.2,7839.0,73.2818,73.2818,73.2729,73.2818,7839.0
2021-10-08 14:20:00,82.2,82.2,82.19,82.2,23595.0,73.2818,73.2818,73.2729,73.2818,23595.0
2021-10-08 14:25:00,82.2,82.2,82.19,82.2,10631.0,73.2818,73.2818,73.2729,73.2818,10631.0
2021-10-08 14:30:00,82.2,82.2,82.19,82.19,7537.0,73.2818,73.2818,73.2729,73.2729,7537.0
2021-10-08 14:35:00,82.2,82.2,82.19,82.19,15077.0,73.2818,73.2818,73.2729,73.2729,15077.0
2021-10-08 14:40:00,82.19,82.2,82.19,82.19,10005.0,73.2729,73.2818,73.2729,73.2729,10005.0
2021-10-08 14:45:00,82.19,82.2,82.19,82.19,13606.0,73.2729,73.2818,73.2729,73.2729,13606.0
2021-10-08 14:50:00,82.2,82.2,82.19,82.2,10791.0,73.2818,73.2818,73.2729,73.2818,10791.0
2021-10-08 14:55:00,82.19,82.2,82.19,82.2,22334.0,73.2729,73.2818,73.2729,73.2818,22334.0
2021-10-08 15:00:00,82.19,82.2,82.19,82.2,7595.0,73.2729,73.2818,73.2729,73.2818,7595.0
2021-10-08 15:05:00,82.2,82.2,82.19,82.19,119394.0,73.2818,73.2818,73.2729,73.2729,119394.0
2021-10-08 15:10:00,82.2,82.2,82.19,82.2,13017.0,73.2818,73.2818,73.2729,73.2818,13017.0
2021-10-08 15:15:00,82.19,82.2,82.19,82.2,8903.0,73.2729,73.2818,73.2729,73.2818,8903.0
2021-10-08 15:20:00,82.19,82.2,82.19,82.2,11232.0,73.2729,73.2818,73.2729,73.2818,11232.0
2021-10-08 15:25:00,82.19,82.2,82.19,82.2,11009.0,73.2729,73.2818,73.2729,73.2818,11009.0
2021-10-08 15:30:00,82.2,82.2,82.19,82.19,41976.0,73.2818,73.2818,73.2729,73.2729,41976.0
2021-10-08 15:35:00,82.19,82.2,82.19,82.19,27124.0,73.2729,73.2818,73.2729,73.2729,27124.0
2021-10-08 15:40:00,82.19,82.2,82.18,82.19,30756.0,73.2729,73.2818,73.264,73.2729,30756.0
2021-10-08 15:45:00,82.18,82.19,82.18,82.18,184315.0,73.264,73.2729,73.264,73.264,184315.0
2021-10-08 15:50:00,82.18,82.19,82.18,82.19,16091.0,73.264,73.2729,73.264,73.2729,16091.0
2021-10-08 15:55:00,82.19,82.19,82.17,82.17,93524.0,73.2729,73.2729,73.2551,73.2551,93524.0
2021-10-11 09:30:00,82.14,82.18,82.12,82.14,64301.0,73.2284,73.264,73.2105,73.2284,64301.0
2021-10-11 09:35:00,82.13,82.14,82.12,82.14,9730.0,73.2194,73.2284,73.2105,73.2284,9730.0
2021-10-11 09:40:00,82.13,82.15,82.13,82.15,8279.0,73.2194,73.2373,73.2194,73.2373,8279.0
2021-10-11 09:45:00,82.14,82.15,82.14,82.15,17115.0,73.2284,73.2373,73.2284,73.2373,17115.0
2021-10-11 09:50:00,82.14,82.15,82.14,82.15,11707.0,73.2284,73.2373,73.2284,73.2373,11707.0
2021-10-11 09:55:00,82.15,82.15,82.14,82.15,14421.0,73.2373,73.2373,73.2284,73.2373,14421.0
2021-10-11 10:00:00,82.15,82.15,82.14,82.14,5555.0,73.2373,73.2373,73.2284,73.2284,5555.0
2021-10-11 10:05:00,82.15,82.15,82.14,82.14,12232.0,73.2373,73.2373,73.2284,73.2284,12232.0
2021-10-11 10:10:00,82.15,82.15,82.14,82.14,873.0,73.2373,73.2373,73.2284,73.2284,873.0
2021-10-11 10:15:00,82.15,82.15,82.14,82.15,4201.0,73.2373,73.2373,73.2284,73.2373,4201.0
2021-10-11 10:20:00,82.15,82.15,82.14,82.15,24483.0,73.2373,73.2373,73.2284,73.2373,24483.0
2021-10-11 10:25:00,82.15,82.15,82.14,82.15,17626.0,73.2373,73.2373,73.2284,73.2373,17626.0
2021-10-11 10:30:00,82.15,82.15,82.14,82.14,14767.0,73.2373,73.2373,73.2284,73.2284,14767.0
2021-10-11 10:35:00,82.15,82.15,82.14,82.14,5267.0,73.2373,73.2373,73.2284,73.2284,5267.0
2021-10-11 10:40:00,82.15,82.15,82.13,82.13,19503.0,73.2373,73.2373,73.2194,73.2194,19503.0
2021-10-11 10:45:00,82.13,82.14,82.12,82.12,25366.0,73.2194,73.2284,73.2105,73.2105,25366.0
2021-10-11 10:50:00,82.13,82.13,82.12,82.13,13315.0,73.2194,73.2194,73.2105,73.2194,13315.0
2021-10-11 10:55:00,82.12,82.13,82.12,82.13,4595.0,73.2105,73.2194,73.2105,73.2194,4595.0
2021-10-11 11:00:00,82.13,82.13,82.12,82.13,10054.0,73.2194,73.2194,73.2105,73.2194,10054.0
2021-10-11 11:05:00,82.13,82.13,82.12,82.13,10380.0,73.2194,73.2194,73.2105,73.2194,10380.0
2021-10-11 11:10:00,82.13,82.13,82.12,82.13,22900.0,73.2194,73.2194,73.2105,73.2194,22900.0
2021-10-11 11:15:00,82.13,82.13,82.12,82.13,8902.0,73.2194,73.2194,73.2105,73.2194,8902.0
2021-10-11 11:20:00,82.13,82.13,82.12,82.13,20755.0,73.2194,73.2194,73.2105,73.2194,20755.0
2021-10-11 11:25:00,82.13,82.14,82.13,82.14,6239.0,73.2194,73.2284,73.2194,73.2284,6239.0
2021-10-11 11:30:00,82.14,82.14,82.13,82.14,1982.0,73.2284,73.2284,73.2194,73.2284,1982.0
2021-10-11 11:35:00,82.14,82.14,82.13,82.14,6262.0,73.2284,73.2284,73.2194,73.2284,6262.0
2021-10-11 11:40:00,82.13,82.14,82.13,82.14,3268.0,73.2194,73.2284,73.2194,73.2284,3268.0
2021-10-11 11:45:00,82.13,82.14,82.13,82.14,19235.0,73.2194,73.2284,73.2194,73.2284,19235.0
2021-10-11 11:50:00,82.14,82.14,82.13,82.14,9646.0,73.2284,73.2284,73.2194,73.2284,9646.0
2021-10-11 11:55:00,82.14,82.14,82.13,82.13,2511.0,73.2284,73.2284,73.2194,73.2194,2511.0
2021-10-11 12:00:00,82.14,82.14,82.13,82.14,8405.0,73.2284,73.2284,73.2194,73.2284,8405.0
2021-10-11 12:05:00,82.13,82.14,82.12,82.13,3939.0,73.2194,73.2284,73.2105,73.2194,3939.0
2021-10-11 12:10:00,82.12,82.13,82.12,82.13,10031.0,73.2105,73.2194,73.2105,73.2194,10031.0
2021-10-11 12:15:00,82.13,82.13,82.12,82.13,4812.0,73.2194,73.2194,73.2105,73.2194,4812.0
2021-10-11 12:20:00,82.13,82.13,82.12,82.13,6758.0,73.2194,73.2194,73.2105,73.2194,6758.0
2021-10-11 12:25:00,82.13,82.13,82.12,82.12,7886.0,73.2194,73.2194,73.2105,73.2105,7886.0
2021-10-11 12:30:00,82.12,82.13,82.12,82.12,10459.0,73.2105,73.2194,73.2105,73.2105,10459.0
2021-10-11 12:35:00,82.12,82.13,82.12,82.12,4021.0,73.2105,73.2194,73.2105,73.2105,4021.0
2021-10-11 12:40:00,82.12,82.13,82.12,82.13,12626.0,73.2105,73.2194,73.2105,73.2194,12626.0
2021-10-11 12:45:00,82.12,82.13,82.12,82.13,9087.0,73.2105,73.2194,73.2105,73.2194,9087.0
2021-10-11 12:50:00,82.12,82.13,82.12,82.13,8592.0,73.2105,73.2194,73.2105,73.2194,8592.0
2021-10-11 12:55:00,82.13,82.13,82.12,82.12,5286.0,73.2194,73.2194,73.2105,73.2105,5286.0
2021-10-11 13:00:00,82.12,82.13,82.11,82.12,25751.0,73.2105,73.2194,73.2016,73.2105,25751.0
2021-10-11 13:05:00,82.12,82.12,82.11,82.12,5872.0,73.2105,73.2105,73.2016,73.2105,5872.0
2021-10-11 13:10:00,82.11,82.12,82.11,82.12,14359.0,73.2016,73.2105,73.2016,73.2105,14359.0
2021-10-11 13:15:00,82.12,82.12,82.11,82.12,6290.0,73.2105,73.2105,73.2016,73.2105,6290.0
2021-10-11 13:20:00,82.12,82.12,82.11,82.12,5969.0,73.2105,73.2105,73.2016,73.2105,5969.0
2021-10-11 13:25:00,82.11,82.12,82.11,82.11,21268.0,73.2016,73.2105,73.2016,73.2016,21268.0
2021-10-11 13:30:00,82.12,82.12,82.11,82.11,8378.0,73.2105,73.2105,73.2016,73.2016,8378.0
2021-10-11 13:35:00,82.11,82.12,82.11,82.11,4572.0,73.2016,73.2105,73.2016,73.2016,4572.0
2021-10-11 13:40:00,82.12,82.12,82.11,82.12,10729.0,73.2105,73.2105,73.2016,73.2105,10729.0
2021-10-11 13:45:00,82.12,82.12,82.11,82.12,8529.0,73.2105,73.2105,73.2016,73.2105,8529.0
2021-10-11 13:50:00,82.11,82.12,82.11,82.12,3248.0,73.2016,73.2105,73.2016,73.2105,3248.0
2021-10-11 13:55:00,82.11,82.12,82.11,82.12,10026.0,73.2016,73.2105,73.2016,73.2105,10026.0
2021-10-11 14:00:00,82.12,82.12,82.11,82.12,7417.0,73.2105,73.2105,73.2016,73.2105,7417.0
2021-10-11 14:05:00,82.11,82.12,82.11,82.12,27696.0,73.2016,73.2105,73.2016,73.2105,27696.0
2021-10-11 14:10:00,82.12,82.12,82.11,82.12,5972.0,73.2105,73.2105,73.2016,73.2105,5972.0
2021-10-11 14:15:00,82.11,82.12,82.11,82.12,5657.0,73.2016,73.2105,73.2016,73.2105,5657.0
2021-10-11 14:20:00,82.12,82.12,82.11,82.12,4445.0,73.2105,73.2105,73.2016,73.2105,4445.0
2021-10-11 14:25:00,82.12,82.12,82.11,82.11,12277.0,73.2105,73.2105,73.2016,73.2016,12277.0
2021-10-11 14:30:00,82.11,82.12,82.11,82.12,4416.0,73.2016,73.2105,73.2016,73.2105,4416.0
2021-10-11 14:35:00,82.12,82.12,82.11,82.11,9320.0,73.2105,73.2105,73.2016,73.2016,9320.0
2021-10-11 14:40:00,82.11,82.12,82.11,82.12,60681.0,73.2016,73.2105,73.2016,73.2105,60681.0
2021-10-11 14:45:00,82.11,82.12,82.11,82.11,35366.0,73.2016,73.2105,73.2016,73.2016,35366.0
2021-10-11 14:50:00,82.11,82.12,82.11,82.12,9187.0,73.2016,73.2105,73.2016,73.2105,9187.0
2021-10-11 14:55:00,82.11,82.12,82.11,82.12,7401.0,73.2016,73.2105,73.2016,73.2105,7401.0
2021-10-11 15:00:00,82.11,82.12,82.11,82.11,14076.0,73.2016,73.2105,73.2016,73.2016,14076.0
2021-10-11 15:05:00,82.11,82.12,82.11,82.11,23997.0,73.2016,73.2105,73.2016,73.2016,23997.0
2021-10-11 15:10:00,82.11,82.12,82.11,82.11,6606.0,73.2016,73.2105,73.2016,73.2016,6606.0
2021-10-11 15:15:00,82.12,82.12,82.11,82.12,20699.0,73.2105,73.2105,73.2016,73.2105,20699.0
2021-10-11 15:20:00,82.11,82.12,82.1,82.1,19742.0,73.2016,73.2105,73.1927,73.1927,19742.0
2021-10-11 15:25:00,82.1,82.11,82.1,82.1,17964.0,73.1927,73.2016,73.1927,73.1927,17964.0
2021-10-11 15:30:00,82.11,82.11,82.1,82.1,13748.0,73.2016,73.2016,73.1927,73.1927,13748.0
2021-10-11 15:35:00,82.1,82.11,82.1,82.11,14268.0,73.1927,73.2016,73.1927,73.2016,14268.0
2021-10-11 15:40:00,82.11,82.11,82.1,82.1,12922.0,73.2016,73.2016,73.1927,73.1927,12922.0
2021-10-11 15:45:00,82.1,82.11,82.1,82.1,9739.0,73.1927,73.2016,73.1927,73.1927,9739.0
2021-10-11 15:50:00,82.1,82.11,82.1,82.11,31718.0,73.1927,73.2016,73.1927,73.2016,31718.0
2021-10-11 15:55:00,82.1,82.11,82.07,82.08,61963.0,73.1927,73.2016,73.1659,73.1749,61963.0
2021-10-12 09:30:00,82.07,82.12,82.07,82.09,40243.0,73.1659,73.2105,73.1659,73.1838,40243.0
2021-10-12 09:35:00,82.09,82.09,82.08,82.09,16739.0,73.1838,73.1838,73.1749,73.1838,16739.0
2021-10-12 09:40:00,82.09,82.09,82.08,82.09,9743.0,73.1838,73.1838,73.1749,73.1838,9743.0
2021-10-12 09:45:00,82.09,82.11,82.08,82.11,21858.0,73.1838,73.2016,73.1749,73.2016,21858.0
2021-10-12 09:50:00,82.11,82.11,82.1,82.11,16157.0,73.2016,73.2016,73.1927,73.2016,16157.0
2021-10-12 09:55:00,82.11,82.11,82.1,82.11,15512.0,73.2016,73.2016,73.1927,73.2016,15512.0
2021-10-12 10:00:00,82.12,82.15,82.11,82.14,46168.0,73.2105,73.2373,73.2016,73.2284,46168.0
2021-10-12 10:05:00,82.15,82.15,82.13,82.14,12962.0,73.2373,73.2373,73.2194,73.2284,12962.0
2021-10-12 10:10:00,82.14,82.14,82.13,82.13,8239.0,73.2284,73.2284,73.2194,73.2194,8239.0
2021-10-12 10:15:00,82.13,82.14,82.13,82.14,5808.0,73.2194,73.2284,73.2194,73.2284,5808.0
2021-10-12 10:20:00,82.14,82.14,82.13,82.14,22249.0,73.2284,73.2284,73.2194,73.2284,22249.0
2021-10-12 10:25:00,82.13,82.14,82.12,82.13,9840.0,73.2194,73.2284,73.2105,73.2194,9840.0
2021-10-12 10:30:00,82.13,82.13,82.12,82.13,13315.0,73.2194,73.2194,73.2105,73.2194,13315.0
2021-10-12 10:35:00,82.13,82.13,82.11,82.12,29207.0,73.2194,73.2194,73.2016,73.2105,29207.0
2021-10-12 10:40:00,82.12,82.12,82.11,82.12,12054.0,73.2105,73.2105,73.2016,73.2105,12054.0
2021-10-12 10:45:00,82.12,82.12,82.11,82.12,16453.0,73.2105,73.2105,73.2016,73.2105,16453.0
2021-10-12 10:50:00,82.11,82.12,82.11,82.12,4279.0,73.2016,73.2105,73.2016,73.2105,4279.0
2021-10-12 10:55:00,82.12,82.12,82.11,82.12,14860.0,73.2105,73.2105,73.2016,73.2105,14860.0
2021-10-12 11:00:00,82.12,82.12,82.11,82.12,5321.0,73.2105,73.2105,73.2016,73.2105,5321.0
2021-10-12 11:05:00,82.12,82.12,82.11,82.12,4754.0,73.2105,73.2105,73.2016,73.2105,4754.0
2021-10-12 11:10:00,82.11,82.12,82.11,82.12,6592.0,73.2016,73.2105,73.2016,73.2105,6592.0
2021-10-12 11:15:00,82.11,82.12,82.11,82.12,16382.0,73.2016,73.2105,73.2016,73.2105,16382.0
2021-10-12 11:20:00,82.11,82.12,82.11,82.12,22467.0,73.2016,73.2105,73.2016,73.2105,22467.0
2021-10-12 11:25:00,82.11,82.12,82.11,82.12,3834.0,73.2016,73.2105,73.2016,73.2105,3834.0
2021-10-12 11:30:00,82.11,82.12,82.11,82.11,62957.0,73.2016,73.2105,73.2016,73.2016,62957.0
2021-10-12 11:35:00,82.11,82.11,82.08,82.09,57073.0,73.2016,73.2016,73.1749,73.1838,57073.0
2021-10-12 11:40:00,82.08,82.09,82.08,82.09,14881.0,73.1749,73.1838,73.1749,73.1838,14881.0
2021-10-12 11:45:00,82.09,82.1,82.08,82.09,25908.0,73.1838,73.1927,73.1749,73.1838,25908.0
2021-10-12 11:50:00,82.09,82.1,82.09,82.09,9947.0,73.1838,73.1927,73.1838,73.1838,9947.0
2021-10-12 11:55:00,82.09,82.1,82.09,82.09,3546.0,73.1838,73.1927,73.1838,73.1838,3546.0
2021-10-12 12:00:00,82.09,82.1,82.08,82.09,109864.0,73.1838,73.1927,73.1749,73.1838,109864.0
2021-10-12 12:05:00,82.09,82.09,82.08,82.09,32772.0,73.1838,73.1838,73.1749,73.1838,32772.0
2021-10-12 12:10:00,82.08,82.09,82.08,82.09,14679.0,73.1749,73.1838,73.1749,73.1838,14679.0
2021-10-12 12:15:00,82.08,82.09,82.08,82.09,7910.0,73.1749,73.1838,73.1749,73.1838,7910.0
2021-10-12 12:20:00,82.09,82.09,82.08,82.09,6400.0,73.1838,73.1838,73.1749,73.1838,6400.0
2021-10-12 12:25:00,82.09,82.09,82.08,82.09,3095.0,73.1838,73.1838,73.1749,73.1838,3095.0
2021-10-12 12:30:00,82.09,82.09,82.08,82.09,12839.0,73.1838,73.1838,73.1749,73.1838,12839.0
2021-10-12 12:35:00,82.09,82.09,82.08,82.09,5196.0,73.1838,73.1838,73.1749,73.1838,5196.0
2021-10-12 12:40:00,82.08,82.09,82.08,82.09,9639.0,73.1749,73.1838,73.1749,73.1838,9639.0
2021-10-12 12:45:00,82.09,82.09,82.08,82.09,6018.0,73.1838,73.1838,73.1749,73.1838,6018.0
2021-10-12 12:50:00,82.09,82.09,82.08,82.09,5306.0,73.1838,73.1838,73.1749,73.1838,5306.0
2021-10-12 12:55:00,82.09,82.09,82.08,82.09,10343.0,73.1838,73.1838,73.1749,73.1838,10343.0
2021-10-12 13:00:00,82.09,82.09,82.08,82.08,16659.0,73.1838,73.1838,73.1749,73.1749,16659.0
2021-10-12 13:05:00,82.08,82.09,82.08,82.09,23738.0,73.1749,73.1838,73.1749,73.1838,23738.0
2021-10-12 13:10:00,82.08,82.09,82.08,82.08,56557.0,73.1749,73.1838,73.1749,73.1749,56557.0
2021-10-12 13:15:00,82.09,82.09,82.08,82.09,26108.0,73.1838,73.1838,73.1749,73.1838,26108.0
2021-10-12 13:20:00,82.09,82.09,82.08,82.09,5798.0,73.1838,73.1838,73.1749,73.1838,5798.0
2021-10-12 13:25:00,82.09,82.09,82.08,82.08,49104.0,73.1838,73.1838,73.1749,73.1749,49104.0
2021-10-12 13:30:00,82.09,82.09,82.08,82.09,16146.0,73.1838,73.1838,73.1749,73.1838,16146.0
2021-10-12 13:35:00,82.09,82.09,82.08,82.09,276642.0,73.1838,73.1838,73.1749,73.1838,276642.0
2021-10-12 13:40:00,82.09,82.09,82.08,82.09,29696.0,73.1838,73.1838,73.1749,73.1838,29696.0
2021-10-12 13:45:00,82.09,82.1,82.08,82.09,34055.0,73.1838,73.1927,73.1749,73.1838,34055.0
2021-10-12 13:50:00,82.1,82.1,82.09,82.1,6032.0,73.1927,73.1927,73.1838,73.1927,6032.0
2021-10-12 13:55:00,82.1,82.1,82.09,82.1,46051.0,73.1927,73.1927,73.1838,73.1927,46051.0
2021-10-12 14:00:00,82.1,82.1,82.09,82.09,12322.0,73.1927,73.1927,73.1838,73.1838,12322.0
2021-10-12 14:05:00,82.09,82.1,82.09,82.1,7116.0,73.1838,73.1927,73.1838,73.1927,7116.0
2021-10-12 14:10:00,82.1,82.11,82.09,82.11,16745.0,73.1927,73.2016,73.1838,73.2016,16745.0
2021-10-12 14:15:00,82.1,82.11,82.1,82.11,33021.0,73.1927,73.2016,73.1927,73.2016,33021.0
2021-10-12 14:20:00,82.11,82.11,82.1,82.11,4565.0,73.2016,73.2016,73.1927,73.2016,4565.0
2021-10-12 14:25:00,82.1,82.11,82.1,82.11,25020.0,73.1927,73.2016,73.1927,73.2016,25020.0
2021-10-12 14:30:00,82.1,82.11,82.1,82.11,10080.0,73.1927,73.2016,73.1927,73.2016,10080.0
2021-10-12 14:35:00,82.11,82.11,82.1,82.11,818128.0,73.2016,73.2016,73.1927,73.2016,818128.0
2021-10-12 14:40:00,82.1,82.11,82.1,82.11,6921.0,73.1927,73.2016,73.1927,73.2016,6921.0
2021-10-12 14:45:00,82.11,82.11,82.1,82.11,6424.0,73.2016,73.2016,73.1927,73.2016,6424.0
2021-10-12 14:50:00,82.11,82.11,82.1,82.1,53994.0,73.2016,73.2016,73.1927,73.1927,53994.0
2021-10-12 14:55:00,82.11,82.11,82.1,82.1,13080.0,73.2016,73.2016,73.1927,73.1927,13080.0
2021-10-12 15:00:00,82.11,82.11,82.1,82.11,43639.0,73.2016,73.2016,73.1927,73.2016,43639.0
2021-10-12 15:05:00,82.11,82.11,82.1,82.11,8406.0,73.2016,73.2016,73.1927,73.2016,8406.0
2021-10-12 15:10:00,82.11,82.11,82.1,82.11,10031.0,73.2016,73.2016,73.1927,73.2016,10031.0
2021-10-12 15:15:00,82.11,82.11,82.1,82.11,56027.0,73.2016,73.2016,73.1927,73.2016,56027.0
2021-10-12 15:20:00,82.11,82.11,82.1,82.11,37570.0,73.2016,73.2016,73.1927,73.2016,37570.0
2021-10-12 15:25:00,82.11,82.11,82.1,82.11,23542.0,73.2016,73.2016,73.1927,73.2016,23542.0
2021-10-12 15:30:00,82.11,82.11,82.1,82.11,50047.0,73.2016,73.2016,73.1927,73.2016,50047.0
2021-10-12 15:35:00,82.11,82.11,82.1,82.11,17038.0,73.2016,73.2016,73.1927,73.2016,17038.0
2021-10-12 15:40:00,82.11,82.11,82.1,82.11,23620.0,73.2016,73.2016,73.1927,73.2016,23620.0
2021-10-12 15:45:00,82.11,82.12,82.1,82.12,90774.0,73.2016,73.2105,73.1927,73.2105,90774.0
2021-10-12 15:50:00,82.12,82.12,82.11,82.12,13938.0,73.2105,73.2105,73.2016,73.2105,13938.0
2021-10-12 15:55:00,82.12,82.14,82.11,82.12,62194.0,73.2105,73.2284,73.2016,73.2105,62194.0
2021-10-13 09:30:00,82.08,82.11,82.08,82.11,53001.0,73.1749,73.2016,73.1749,73.2016,53001.0
2021-10-13 09:35:00,82.11,82.15,82.11,82.15,17459.0,73.2016,73.2373,73.2016,73.2373,17459.0
2021-10-13 09:40:00,82.15,82.15,82.11,82.13,15012.0,73.2373,73.2373,73.2016,73.2194,15012.0
2021-10-13 09:45:00,82.13,82.13,82.11,82.12,8155.0,73.2194,73.2194,73.2016,73.2105,8155.0
2021-10-13 09:50:00,82.11,82.12,82.1,82.12,15712.0,73.2016,73.2105,73.1927,73.2105,15712.0
2021-10-13 09:55:00,82.12,82.14,82.12,82.14,107873.0,73.2105,73.2284,73.2105,73.2284,107873.0
2021-10-13 10:00:00,82.13,82.14,82.12,82.13,5634.0,73.2194,73.2284,73.2105,73.2194,5634.0
2021-10-13 10:05:00,82.13,82.13,82.12,82.13,105391.0,73.2194,73.2194,73.2105,73.2194,105391.0
2021-10-13 10:10:00,82.13,82.13,82.12,82.13,162613.0,73.2194,73.2194,73.2105,73.2194,162613.0
2021-10-13 10:15:00,82.13,82.13,82.12,82.13,4560.0,73.2194,73.2194,73.2105,73.2194,4560.0
2021-10-13 10:20:00,82.12,82.13,82.12,82.12,5635.0,73.2105,73.2194,73.2105,73.2105,5635.0
2021-10-13 10:25:00,82.13,82.13,82.12,82.13,1661.0,73.2194,73.2194,73.2105,73.2194,1661.0
2021-10-13 10:30:00,82.12,82.13,82.12,82.12,30694.0,73.2105,73.2194,73.2105,73.2105,30694.0
2021-10-13 10:35:00,82.13,82.13,82.12,82.12,11968.0,73.2194,73.2194,73.2105,73.2105,11968.0
2021-10-13 10:40:00,82.13,82.13,82.12,82.13,66294.0,73.2194,73.2194,73.2105,73.2194,66294.0
2021-10-13 10:45:00,82.14,82.15,82.13,82.14,20002.0,73.2284,73.2373,73.2194,73.2284,20002.0
2021-10-13 10:50:00,82.14,82.16,82.14,82.14,65169.0,73.2284,73.2462,73.2284,73.2284,65169.0
2021-10-13 10:55:00,82.14,82.14,82.13,82.14,25426.0,73.2284,73.2284,73.2194,73.2284,25426.0
2021-10-13 11:00:00,82.14,82.14,82.13,82.14,6973.0,73.2284,73.2284,73.2194,73.2284,6973.0
2021-10-13 11:05:00,82.14,82.14,82.13,82.14,10652.0,73.2284,73.2284,73.2194,73.2284,10652.0
2021-10-13 11:10:00,82.14,82.14,82.13,82.13,4362.0,73.2284,73.2284,73.2194,73.2194,4362.0
2021-10-13 11:15:00,82.13,82.14,82.12,82.13,18850.0,73.2194,73.2284,73.2105,73.2194,18850.0
2021-10-13 11:20:00,82.13,82.14,82.12,82.14,10358.0,73.2194,73.2284,73.2105,73.2284,10358.0
2021-10-13 11:25:00,82.13,82.14,82.12,82.12,11533.0,73.2194,73.2284,73.2105,73.2105,11533.0
2021-10-13 11:30:00,82.13,82.13,82.12,82.12,13905.0,73.2194,73.2194,73.2105,73.2105,13905.0
2021-10-13 11:35:00,82.11,82.12,82.1,82.11,10718.0,73.2016,73.2105,73.1927,73.2016,10718.0
2021-10-13 11:40:00,82.11,82.13,82.1,82.12,8438.0,73.2016,73.2194,73.1927,73.2105,8438.0
2021-10-13 11:45:00,82.12,82.13,82.11,82.12,6245.0,73.2105,73.2194,73.2016,73.2105,6245.0
2021-10-13 11:50:00,82.12,82.13,82.11,82.13,8576.0,73.2105,73.2194,73.2016,73.2194,8576.0
2021-10-13 11:55:00,82.12,82.12,82.11,82.12,5423.0,73.2105,73.2105,73.2016,73.2105,5423.0
2021-10-13 12:00:00,82.12,82.12,82.1,82.1,7475.0,73.2105,73.2105,73.1927,73.1927,7475.0
2021-10-13 12:05:00,82.11,82.11,82.1,82.11,10589.0,73.2016,73.2016,73.1927,73.2016,10589.0
2021-10-13 12:10:00,82.11,82.11,82.1,82.1,6312.0,73.2016,73.2016,73.1927,73.1927,6312.0
2021-10-13 12:15:00,82.1,82.11,82.1,82.1,7586.0,73.1927,73.2016,73.1927,73.1927,7586.0
2021-10-13 12:20:00,82.11,82.11,82.1,82.11,14862.0,73.2016,73.2016,73.1927,73.2016,14862.0
2021-10-13 12:25:00,82.11,82.12,82.1,82.12,16443.0,73.2016,73.2105,73.1927,73.2105,16443.0
2021-10-13 12:30:00,82.12,82.12,82.11,82.12,8761.0,73.2105,73.2105,73.2016,73.2105,8761.0
2021-10-13 12:35:00,82.11,82.12,82.11,82.12,8721.0,73.2016,73.2105,73.2016,73.2105,8721.0
2021-10-13 12:40:00,82.12,82.12,82.11,82.12,51055.0,73.2105,73.2105,73.2016,73.2105,51055.0
2021-10-13 12:45:00,82.11,82.12,82.11,82.12,8995.0,73.2016,73.2105,73.2016,73.2105,8995.0
2021-10-13 12:50:00,82.11,82.12,82.1,82.11,25765.0,73.2016,73.2105,73.1927,73.2016,25765.0
2021-10-13 12:55:00,82.11,82.11,82.1,82.1,7617.0,73.2016,73.2016,73.1927,73.1927,7617.0
2021-10-13 13:00:00,82.11,82.13,82.1,82.13,54008.0,73.2016,73.2194,73.1927,73.2194,54008.0
2021-10-13 13:05:00,82.13,82.13,82.12,82.13,38891.0,73.2194,73.2194,73.2105,73.2194,38891.0
2021-10-13 13:10:00,82.13,82.13,82.12,82.13,7344.0,73.2194,73.2194,73.2105,73.2194,7344.0
2021-10-13 13:15:00,82.12,82.13,82.12,82.13,3124.0,73.2105,73.2194,73.2105,73.2194,3124.0
2021-10-13 13:20:00,82.13,82.13,82.12,82.13,38754.0,73.2194,73.2194,73.2105,73.2194,38754.0
2021-10-13 13:25:00,82.13,82.13,82.12,82.13,17658.0,73.2194,73.2194,73.2105,73.2194,17658.0
2021-10-13 13:30:00,82.13,82.13,82.12,82.12,22294.0,73.2194,73.2194,73.2105,73.2105,22294.0
2021-10-13 13:35:00,82.12,82.12,82.11,82.12,80977.0,73.2105,73.2105,73.2016,73.2105,80977.0
2021-10-13 13:40:00,82.12,82.12,82.11,82.11,35713.0,73.2105,73.2105,73.2016,73.2016,35713.0
2021-10-13 13:45:00,82.12,82.12,82.11,82.11,51355.0,73.2105,73.2105,73.2016,73.2016,51355.0
2021-10-13 13:50:00,82.11,82.12,82.11,82.12,24274.0,73.2016,73.2105,73.2016,73.2105,24274.0
2021-10-13 13:55:00,82.12,82.12,82.11,82.12,22331.0,73.2105,73.2105,73.2016,73.2105,22331.0
2021-10-13 14:00:00,82.12,82.12,82.11,82.12,9317.0,73.2105,73.2105,73.2016,73.2105,9317.0
2021-10-13 14:05:00,82.12,82.12,82.1,82.11,66578.0,73.2105,73.2105,73.1927,73.2016,66578.0
2021-10-13 14:10:00,82.11,82.11,82.1,82.11,62649.0,73.2016,73.2016,73.1927,73.2016,62649.0
2021-10-13 14:15:00,82.1,82.12,82.1,82.11,89690.0,73.1927,73.2105,73.1927,73.2016,89690.0
2021-10-13 14:20:00,82.11,82.12,82.11,82.11,11844.0,73.2016,73.2105,73.2016,73.2016,11844.0
2021-10-13 14:25:00,82.12,82.12,82.11,82.12,25733.0,73.2105,73.2105,73.2016,73.2105,25733.0
2021-10-13 14:30:00,82.11,82.12,82.11,82.11,14916.0,73.2016,73.2105,73.2016,73.2016,14916.0
2021-10-13 14:35:00,82.11,82.12,82.11,82.11,13493.0,73.2016,73.2105,73.2016,73.2016,13493.0
2021-10-13 14:40:00,82.11,82.12,82.11,82.11,8687.0,73.2016,73.2105,73.2016,73.2016,8687.0
2021-10-13 14:45:00,82.11,82.12,82.11,82.12,6792.0,73.2016,73.2105,73.2016,73.2105,6792.0
2021-10-13 14:50:00,82.11,82.12,82.11,82.11,36926.0,73.2016,73.2105,73.2016,73.2016,36926.0
2021-10-13 14:55:00,82.11,82.12,82.11,82.12,17184.0,73.2016,73.2105,73.2016,73.2105,17184.0
2021-10-13 15:00:00,82.12,82.12,82.11,82.12,18014.0,73.2105,73.2105,73.2016,73.2105,18014.0
2021-10-13 15:05:00,82.11,82.12,82.1,82.1,40737.0,73.2016,73.2105,73.1927,73.1927,40737.0
2021-10-13 15:10:00,82.11,82.11,82.1,82.1,17545.0,73.2016,73.2016,73.1927,73.1927,17545.0
2021-10-13 15:15:00,82.1,82.11,82.1,82.1,29957.0,73.1927,73.2016,73.1927,73.1927,29957.0
2021-10-13 15:20:00,82.11,82.11,82.09,82.09,44868.0,73.2016,73.2016,73.1838,73.1838,44868.0
2021-10-13 15:25:00,82.1,82.1,82.09,82.09,20306.0,73.1927,73.1927,73.1838,73.1838,20306.0
2021-10-13 15:30:00,82.09,82.11,82.09,82.1,45775.0,73.1838,73.2016,73.1838,73.1927,45775.0
2021-10-13 15:35:00,82.11,82.11,82.1,82.11,19280.0,73.2016,73.2016,73.1927,73.2016,19280.0
2021-10-13 15:40:00,82.11,82.12,82.1,82.12,18722.0,73.2016,73.2105,73.1927,73.2105,18722.0
2021-10-13 15:45:00,82.12,82.12,82.11,82.11,21272.0,73.2105,73.2105,73.2016,73.2016,21272.0
2021-10-13 15:50:00,82.12,82.12,82.11,82.12,19976.0,73.2105,73.2105,73.2016,73.2105,19976.0
2021-10-13 15:55:00,82.11,82.12,82.11,82.11,152427.0,73.2016,73.2105,73.2016,73.2016,152427.0
2021-10-14 09:30:00,82.16,82.18,82.03,82.17,56755.0,73.2462,73.264,73.1303,73.2551,56755.0
2021-10-14 09:35:00,82.17,82.17,82.15,82.16,28740.0,73.2551,73.2551,73.2373,73.2462,28740.0
2021-10-14 09:40:00,82.17,82.17,82.16,82.17,77522.0,73.2551,73.2551,73.2462,73.2551,77522.0
2021-10-14 09:45:00,82.16,82.16,82.15,82.15,190673.0,73.2462,73.2462,73.2373,73.2373,190673.0
2021-10-14 09:50:00,82.15,82.16,82.15,82.16,5778.0,73.2373,73.2462,73.2373,73.2462,5778.0
2021-10-14 09:55:00,82.16,82.16,82.15,82.16,5232.0,73.2462,73.2462,73.2373,73.2462,5232.0
2021-10-14 10:00:00,82.16,82.17,82.15,82.17,16900.0,73.2462,73.2551,73.2373,73.2551,16900.0
2021-10-14 10:05:00,82.18,82.18,82.17,82.17,5949.0,73.264,73.264,73.2551,73.2551,5949.0
2021-10-14 10:10:00,82.18,82.18,82.17,82.17,10041.0,73.264,73.264,73.2551,73.2551,10041.0
2021-10-14 10:15:00,82.17,82.18,82.17,82.18,10488.0,73.2551,73.264,73.2551,73.264,10488.0
2021-10-14 10:20:00,82.18,82.18,82.17,82.17,12539.0,73.264,73.264,73.2551,73.2551,12539.0
2021-10-14 10:25:00,82.17,82.18,82.17,82.17,34763.0,73.2551,73.264,73.2551,73.2551,34763.0
2021-10-14 10:30:00,82.17,82.18,82.17,82.17,9579.0,73.2551,73.264,73.2551,73.2551,9579.0
2021-10-14 10:35:00,82.17,82.18,82.17,82.17,14181.0,73.2551,73.264,73.2551,73.2551,14181.0
2021-10-14 10:40:00,82.17,82.18,82.17,82.17,15379.0,73.2551,73.264,73.2551,73.2551,15379.0
2021-10-14 10:45:00,82.17,82.18,82.17,82.17,41362.0,73.2551,73.264,73.2551,73.2551,41362.0
2021-10-14 10:50:00,82.18,82.18,82.17,82.17,26217.0,73.264,73.264,73.2551,73.2551,26217.0
2021-10-14 10:55:00,82.17,82.18,82.17,82.18,9417.0,73.2551,73.264,73.2551,73.264,9417.0
2021-10-14 11:00:00,82.17,82.18,82.17,82.18,22746.0,73.2551,73.264,73.2551,73.264,22746.0
2021-10-14 11:05:00,82.18,82.18,82.17,82.17,6788.0,73.264,73.264,73.2551,73.2551,6788.0
2021-10-14 11:10:00,82.18,82.18,82.17,82.18,7401.0,73.264,73.264,73.2551,73.264,7401.0
2021-10-14 11:15:00,82.18,82.18,82.17,82.18,65003.0,73.264,73.264,73.2551,73.264,65003.0
2021-10-14 11:20:00,82.17,82.18,82.17,82.18,134183.0,73.2551,73.264,73.2551,73.264,134183.0
2021-10-14 11:25:00,82.17,82.18,82.17,82.17,49884.0,73.2551,73.264,73.2551,73.2551,49884.0
2021-10-14 11:30:00,82.17,82.18,82.17,82.17,20926.0,73.2551,73.264,73.2551,73.2551,20926.0
2021-10-14 11:35:00,82.17,82.18,82.17,82.17,42129.0,73.2551,73.264,73.2551,73.2551,42129.0
2021-10-14 11:40:00,82.17,82.18,82.17,82.18,211409.0,73.2551,73.264,73.2551,73.264,211409.0
2021-10-14 11:45:00,82.18,82.19,82.18,82.19,49055.0,73.264,73.2729,73.264,73.2729,49055.0
2021-10-14 11:50:00,82.19,82.19,82.18,82.18,37869.0,73.2729,73.2729,73.264,73.264,37869.0
2021-10-14 11:55:00,82.19,82.19,82.18,82.19,15149.0,73.2729,73.2729,73.264,73.2729,15149.0
2021-10-14 12:00:00,82.19,82.2,82.18,82.19,5126.0,73.2729,73.2818,73.264,73.2729,5126.0
2021-10-14 12:05:00,82.19,82.2,82.19,82.2,10447.0,73.2729,73.2818,73.2729,73.2818,10447.0
2021-10-14 12:10:00,82.19,82.2,82.19,82.2,5395.0,73.2729,73.2818,73.2729,73.2818,5395.0
2021-10-14 12:15:00,82.2,82.2,82.19,82.2,8997.0,73.2818,73.2818,73.2729,73.2818,8997.0
2021-10-14 12:20:00,82.2,82.2,82.19,82.2,8710.0,73.2818,73.2818,73.2729,73.2818,8710.0
2021-10-14 12:25:00,82.19,82.2,82.19,82.2,9934.0,73.2729,73.2818,73.2729,73.2818,9934.0
2021-10-14 12:30:00,82.2,82.2,82.19,82.2,11454.0,73.2818,73.2818,73.2729,73.2818,11454.0
2021-10-14 12:35:00,82.19,82.2,82.19,82.2,7075.0,73.2729,73.2818,73.2729,73.2818,7075.0
2021-10-14 12:40:00,82.2,82.2,82.19,82.2,7623.0,73.2818,73.2818,73.2729,73.2818,7623.0
2021-10-14 12:45:00,82.2,82.2,82.19,82.19,14233.0,73.2818,73.2818,73.2729,73.2729,14233.0
2021-10-14 12:50:00,82.19,82.2,82.19,82.2,4400.0,73.2729,73.2818,73.2729,73.2818,4400.0
2021-10-14 12:55:00,82.2,82.2,82.19,82.2,13113.0,73.2818,73.2818,73.2729,73.2818,13113.0
2021-10-14 13:00:00,82.19,82.2,82.19,82.2,4088.0,73.2729,73.2818,73.2729,73.2818,4088.0
2021-10-14 13:05:00,82.2,82.2,82.18,82.19,217807.0,73.2818,73.2818,73.264,73.2729,217807.0
2021-10-14 13:10:00,82.19,82.19,82.18,82.19,41207.0,73.2729,73.2729,73.264,73.2729,41207.0
2021-10-14 13:15:00,82.18,82.19,82.18,82.19,15860.0,73.264,73.2729,73.264,73.2729,15860.0
2021-10-14 13:20:00,82.19,82.19,82.18,82.19,4473.0,73.2729,73.2729,73.264,73.2729,4473.0
2021-10-14 13:25:00,82.19,82.19,82.18,82.19,41616.0,73.2729,73.2729,73.264,73.2729,41616.0
2021-10-14 13:30:00,82.19,82.19,82.18,82.19,10585.0,73.2729,73.2729,73.264,73.2729,10585.0
2021-10-14 13:35:00,82.19,82.19,82.18,82.19,4989.0,73.2729,73.2729,73.264,73.2729,4989.0
2021-10-14 13:40:00,82.18,82.19,82.18,82.19,7208.0,73.264,73.2729,73.264,73.2729,7208.0
2021-10-14 13:45:00,82.19,82.19,82.18,82.19,9046.0,73.2729,73.2729,73.264,73.2729,9046.0
2021-10-14 13:50:00,82.18,82.19,82.18,82.19,12841.0,73.264,73.2729,73.264,73.2729,12841.0
2021-10-14 13:55:00,82.19,82.19,82.18,82.19,14234.0,73.2729,73.2729,73.264,73.2729,14234.0
2021-10-14 14:00:00,82.18,82.19,82.18,82.18,6288.0,73.264,73.2729,73.264,73.264,6288.0
2021-10-14 14:05:00,82.19,82.19,82.18,82.19,12850.0,73.2729,73.2729,73.264,73.2729,12850.0
2021-10-14 14:10:00,82.19,82.19,82.18,82.19,16857.0,73.2729,73.2729,73.264,73.2729,16857.0
2021-10-14 14:15:00,82.19,82.19,82.18,82.19,4260.0,73.2729,73.2729,73.264,73.2729,4260.0
2021-10-14 14:20:00,82.19,82.19,82.18,82.18,15693.0,73.2729,73.2729,73.264,73.264,15693.0
2021-10-14 14:25:00,82.19,82.19,82.18,82.19,36407.0,73.2729,73.2729,73.264,73.2729,36407.0
2021-10-14 14:30:00,82.19,82.19,82.18,82.18,16670.0,73.2729,73.2729,73.264,73.264,16670.0
2021-10-14 14:35:00,82.19,82.19,82.18,82.19,16366.0,73.2729,73.2729,73.264,73.2729,16366.0
2021-10-14 14:40:00,82.19,82.19,82.18,82.19,13761.0,73.2729,73.2729,73.264,73.2729,13761.0
2021-10-14 14:45:00,82.19,82.19,82.18,82.19,9544.0,73.2729,73.2729,73.264,73.2729,9544.0
2021-10-14 14:50:00,82.18,82.19,82.18,82.19,16026.0,73.264,73.2729,73.264,73.2729,16026.0
2021-10-14 14:55:00,82.19,82.19,82.18,82.19,10644.0,73.2729,73.2729,73.264,73.2729,10644.0
2021-10-14 15:00:00,82.19,82.2,82.18,82.2,11814.0,73.2729,73.2818,73.264,73.2818,11814.0
2021-10-14 15:05:00,82.2,82.2,82.19,82.2,101844.0,73.2818,73.2818,73.2729,73.2818,101844.0
2021-10-14 15:10:00,82.2,82.2,82.19,82.2,7878.0,73.2818,73.2818,73.2729,73.2818,7878.0
2021-10-14 15:15:00,82.2,82.2,82.19,82.2,11257.0,73.2818,73.2818,73.2729,73.2818,11257.0
2021-10-14 15:20:00,82.2,82.2,82.19,82.2,10202.0,73.2818,73.2818,73.2729,73.2818,10202.0
2021-10-14 15:25:00,82.2,82.2,82.19,82.2,30541.0,73.2818,73.2818,73.2729,73.2818,30541.0
2021-10-14 15:30:00,82.2,82.2,82.19,82.2,17709.0,73.2818,73.2818,73.2729,73.2818,17709.0
2021-10-14 15:35:00,82.2,82.2,82.19,82.2,24917.0,73.2818,73.2818,73.2729,73.2818,24917.0
2021-10-14 15:40:00,82.2,82.21,82.19,82.21,98532.0,73.2818,73.2908,73.2729,73.2908,98532.0
2021-10-14 15:45:00,82.2,82.21,82.2,82.21,13629.0,73.2818,73.2908,73.2818,73.2908,13629.0
2021-10-14 15:50:00,82.21,82.21,82.19,82.19,130975.0,73.2908,73.2908,73.2729,73.2729,130975.0
2021-10-14 15:55:00,82.19,82.2,82.19,82.19,43690.0,73.2729,73.2818,73.2729,73.2729,43690.0
2021-10-15 09:30:00,82.14,82.14,82.09,82.11,63586.0,73.2284,73.2284,73.1838,73.2016,63586.0
2021-10-15 09:35:00,82.11,82.12,82.1,82.12,40956.0,73.2016,73.2105,73.1927,73.2105,40956.0
2021-10-15 09:40:00,82.11,82.12,82.11,82.12,12669.0,73.2016,73.2105,73.2016,73.2105,12669.0
2021-10-15 09:45:00,82.12,82.13,82.11,82.12,32993.0,73.2105,73.2194,73.2016,73.2105,32993.0
2021-10-15 09:50:00,82.12,82.13,82.11,82.12,15057.0,73.2105,73.2194,73.2016,73.2105,15057.0
2021-10-15 09:55:00,82.12,82.12,82.11,82.12,12039.0,73.2105,73.2105,73.2016,73.2105,12039.0
2021-10-15 10:00:00,82.11,82.14,82.11,82.13,24378.0,73.2016,73.2284,73.2016,73.2194,24378.0
2021-10-15 10:05:00,82.14,82.14,82.12,82.13,29885.0,73.2284,73.2284,73.2105,73.2194,29885.0
2021-10-15 10:10:00,82.13,82.13,82.12,82.12,19684.0,73.2194,73.2194,73.2105,73.2105,19684.0
2021-10-15 10:15:00,82.13,82.14,82.12,82.14,25454.0,73.2194,73.2284,73.2105,73.2284,25454.0
2021-10-15 10:20:00,82.14,82.14,82.13,82.14,5367.0,73.2284,73.2284,73.2194,73.2284,5367.0
2021-10-15 10:25:00,82.13,82.14,82.13,82.13,21026.0,73.2194,73.2284,73.2194,73.2194,21026.0
2021-10-15 10:30:00,82.14,82.15,82.13,82.15,11061.0,73.2284,73.2373,73.2194,73.2373,11061.0
2021-10-15 10:35:00,82.15,82.15,82.14,82.14,7613.0,73.2373,73.2373,73.2284,73.2284,7613.0
2021-10-15 10:40:00,82.14,82.15,82.14,82.15,44602.0,73.2284,73.2373,73.2284,73.2373,44602.0
2021-10-15 10:45:00,82.15,82.15,82.14,82.14,3578.0,73.2373,73.2373,73.2284,73.2284,3578.0
2021-10-15 10:50:00,82.14,82.15,82.14,82.15,34988.0,73.2284,73.2373,73.2284,73.2373,34988.0
2021-10-15 10:55:00,82.15,82.15,82.14,82.15,8079.0,73.2373,73.2373,73.2284,73.2373,8079.0
2021-10-15 11:00:00,82.15,82.15,82.13,82.14,180648.0,73.2373,73.2373,73.2194,73.2284,180648.0
2021-10-15 11:05:00,82.14,82.14,82.13,82.13,27794.0,73.2284,73.2284,73.2194,73.2194,27794.0
2021-10-15 11:10:00,82.13,82.14,82.13,82.14,42702.0,73.2194,73.2284,73.2194,73.2284,42702.0
2021-10-15 11:15:00,82.13,82.14,82.12,82.13,73302.0,73.2194,73.2284,73.2105,73.2194,73302.0
2021-10-15 11:20:00,82.12,82.13,82.12,82.12,54233.0,73.2105,73.2194,73.2105,73.2105,54233.0
2021-10-15 11:25:00,82.12,82.13,82.11,82.12,64038.0,73.2105,73.2194,73.2016,73.2105,64038.0
2021-10-15 11:30:00,82.12,82.12,82.11,82.12,51552.0,73.2105,73.2105,73.2016,73.2105,51552.0
2021-10-15 11:35:00,82.11,82.12,82.11,82.11,81101.0,73.2016,73.2105,73.2016,73.2016,81101.0
2021-10-15 11:40:00,82.11,82.12,82.1,82.11,75959.0,73.2016,73.2105,73.1927,73.2016,75959.0
2021-10-15 11:45:00,82.11,82.11,82.1,82.11,66647.0,73.2016,73.2016,73.1927,73.2016,66647.0
2021-10-15 11:50:00,82.11,82.11,82.09,82.09,76343.0,73.2016,73.2016,73.1838,73.1838,76343.0
2021-10-15 11:55:00,82.09,82.1,82.09,82.09,52311.0,73.1838,73.1927,73.1838,73.1838,52311.0
2021-10-15 12:00:00,82.09,82.1,82.09,82.09,49840.0,73.1838,73.1927,73.1838,73.1838,49840.0
2021-10-15 12:05:00,82.1,82.1,82.09,82.09,13400.0,73.1927,73.1927,73.1838,73.1838,13400.0
2021-10-15 12:10:00,82.09,82.1,82.09,82.1,2502.0,73.1838,73.1927,73.1838,73.1927,2502.0
2021-10-15 12:15:00,82.1,82.1,82.09,82.1,7759.0,73.1927,73.1927,73.1838,73.1927,7759.0
2021-10-15 12:20:00,82.1,82.1,82.09,82.09,14819.0,73.1927,73.1927,73.1838,73.1838,14819.0
2021-10-15 12:25:00,82.09,82.1,82.09,82.09,6271.0,73.1838,73.1927,73.1838,73.1838,6271.0
2021-10-15 12:30:00,82.09,82.1,82.09,82.09,8794.0,73.1838,73.1927,73.1838,73.1838,8794.0
2021-10-15 12:35:00,82.1,82.1,82.09,82.1,6398.0,73.1927,73.1927,73.1838,73.1927,6398.0
2021-10-15 12:40:00,82.09,82.1,82.09,82.09,3581.0,73.1838,73.1927,73.1838,73.1838,3581.0
2021-10-15 12:45:00,82.09,82.1,82.09,82.1,18440.0,73.1838,73.1927,73.1838,73.1927,18440.0
2021-10-15 12:50:00,82.1,82.1,82.09,82.1,275061.0,73.1927,73.1927,73.1838,73.1927,275061.0
2021-10-15 12:55:00,82.09,82.1,82.09,82.1,5259.0,73.1838,73.1927,73.1838,73.1927,5259.0
2021-10-15 13:00:00,82.09,82.1,82.09,82.1,9235.0,73.1838,73.1927,73.1838,73.1927,9235.0
2021-10-15 13:05:00,82.1,82.1,82.09,82.09,114720.0,73.1927,73.1927,73.1838,73.1838,114720.0
2021-10-15 13:10:00,82.09,82.1,82.09,82.1,13687.0,73.1838,73.1927,73.1838,73.1927,13687.0
2021-10-15 13:15:00,82.09,82.1,82.09,82.09,8643.0,73.1838,73.1927,73.1838,73.1838,8643.0
2021-10-15 13:20:00,82.1,82.1,82.09,82.1,9744.0,73.1927,73.1927,73.1838,73.1927,9744.0
2021-10-15 13:25:00,82.09,82.1,82.09,82.1,15351.0,73.1838,73.1927,73.1838,73.1927,15351.0
2021-10-15 13:30:00,82.1,82.1,82.09,82.1,7154.0,73.1927,73.1927,73.1838,73.1927,7154.0
2021-10-15 13:35:00,82.1,82.1,82.09,82.1,9043.0,73.1927,73.1927,73.1838,73.1927,9043.0
2021-10-15 13:40:00,82.1,82.1,82.09,82.09,21344.0,73.1927,73.1927,73.1838,73.1838,21344.0
2021-10-15 13:45:00,82.09,82.1,82.09,82.09,20034.0,73.1838,73.1927,73.1838,73.1838,20034.0
2021-10-15 13:50:00,82.09,82.1,82.09,82.09,9389.0,73.1838,73.1927,73.1838,73.1838,9389.0
2021-10-15 13:55:00,82.09,82.1,82.09,82.09,14229.0,73.1838,73.1927,73.1838,73.1838,14229.0
2021-10-15 14:00:00,82.09,82.1,82.09,82.1,15764.0,73.1838,73.1927,73.1838,73.1927,15764.0
2021-10-15 14:05:00,82.1,82.1,82.09,82.1,6074.0,73.1927,73.1927,73.1838,73.1927,6074.0
2021-10-15 14:10:00,82.1,82.1,82.08,82.08,67576.0,73.1927,73.1927,73.1749,73.1749,67576.0
2021-10-15 14:15:00,82.08,82.09,82.08,82.09,27869.0,73.1749,73.1838,73.1749,73.1838,27869.0
2021-10-15 14:20:00,82.09,82.09,82.08,82.09,9816.0,73.1838,73.1838,73.1749,73.1838,9816.0
2021-10-15 14:25:00,82.09,82.09,82.08,82.09,10065.0,73.1838,73.1838,73.1749,73.1838,10065.0
2021-10-15 14:30:00,82.09,82.09,82.07,82.08,42469.0,73.1838,73.1838,73.1659,73.1749,42469.0
2021-10-15 14:35:00,82.08,82.08,82.07,82.07,18317.0,73.1749,73.1749,73.1659,73.1659,18317.0
2021-10-15 14:40:00,82.08,82.08,82.07,82.08,2537.0,73.1749,73.1749,73.1659,73.1749,2537.0
2021-10-15 14:45:00,82.08,82.08,82.07,82.08,8876.0,73.1749,73.1749,73.1659,73.1749,8876.0
2021-10-15 14:50:00,82.07,82.08,82.07,82.08,12611.0,73.1659,73.1749,73.1659,73.1749,12611.0
2021-10-15 14:55:00,82.08,82.08,82.07,82.07,20821.0,73.1749,73.1749,73.1659,73.1659,20821.0
2021-10-15 15:00:00,82.08,82.08,82.07,82.07,8180.0,73.1749,73.1749,73.1659,73.1659,8180.0
2021-10-15 15:05:00,82.07,82.08,82.07,82.08,35591.0,73.1659,73.1749,73.1659,73.1749,35591.0
2021-10-15 15:10:00,82.08,82.08,82.07,82.07,27098.0,73.1749,73.1749,73.1659,73.1659,27098.0
2021-10-15 15:15:00,82.08,82.08,82.07,82.08,14905.0,73.1749,73.1749,73.1659,73.1749,14905.0
2021-10-15 15:20:00,82.07,82.08,82.06,82.06,72902.0,73.1659,73.1749,73.157,73.157,72902.0
2021-10-15 15:25:00,82.07,82.07,82.06,82.06,10605.0,73.1659,73.1659,73.157,73.157,10605.0
2021-10-15 15:30:00,82.07,82.07,82.06,82.06,18901.0,73.1659,73.1659,73.157,73.157,18901.0
2021-10-15 15:35:00,82.06,82.07,82.06,82.07,16753.0,73.157,73.1659,73.157,73.1659,16753.0
2021-10-15 15:40:00,82.06,82.07,82.06,82.07,6316.0,73.157,73.1659,73.157,73.1659,6316.0
2021-10-15 15:45:00,82.07,82.07,82.06,82.06,11700.0,73.1659,73.1659,73.157,73.157,11700.0
2021-10-15 15:50:00,82.07,82.07,82.06,82.07,11436.0,73.1659,73.1659,73.157,73.1659,11436.0
2021-10-15 15:55:00,82.07,82.08,82.06,82.07,127283.0,73.1659,73.1749,73.157,73.1659,127283.0
2021-10-18 09:30:00,81.97,81.97,81.94,81.94,148503.0,73.0768,73.0768,73.0501,73.0501,148503.0
2021-10-18 09:35:00,81.95,81.95,81.93,81.95,33448.0,73.059,73.059,73.0411,73.059,33448.0
2021-10-18 09:40:00,81.95,81.95,81.92,81.92,61856.0,73.059,73.059,73.0322,73.0322,61856.0
2021-10-18 09:45:00,81.92,81.95,81.92,81.94,20597.0,73.0322,73.059,73.0322,73.0501,20597.0
2021-10-18 09:50:00,81.95,81.95,81.94,81.95,6132.0,73.059,73.059,73.0501,73.059,6132.0
2021-10-18 09:55:00,81.95,81.97,81.94,81.97,12854.0,73.059,73.0768,73.0501,73.0768,12854.0
2021-10-18 10:00:00,81.98,81.98,81.96,81.98,13643.0,73.0857,73.0857,73.0679,73.0857,13643.0
2021-10-18 10:05:00,81.97,81.99,81.97,81.99,170979.0,73.0768,73.0946,73.0768,73.0946,170979.0
2021-10-18 10:10:00,81.98,82.0,81.98,81.98,29949.0,73.0857,73.1035,73.0857,73.0857,29949.0
2021-10-18 10:15:00,81.98,81.99,81.97,81.98,24586.0,73.0857,73.0946,73.0768,73.0857,24586.0
2021-10-18 10:20:00,81.98,81.99,81.98,81.98,8732.0,73.0857,73.0946,73.0857,73.0857,8732.0
2021-10-18 10:25:00,81.98,82.0,81.98,82.0,25531.0,73.0857,73.1035,73.0857,73.1035,25531.0
2021-10-18 10:30:00,81.99,82.0,81.99,82.0,9290.0,73.0946,73.1035,73.0946,73.1035,9290.0
2021-10-18 10:35:00,81.99,82.0,81.99,81.99,16788.0,73.0946,73.1035,73.0946,73.0946,16788.0
2021-10-18 10:40:00,81.99,82.0,81.99,81.99,32367.0,73.0946,73.1035,73.0946,73.0946,32367.0
2021-10-18 10:45:00,81.99,82.0,81.98,81.99,32695.0,73.0946,73.1035,73.0857,73.0946,32695.0
2021-10-18 10:50:00,81.98,81.99,81.98,81.98,44020.0,73.0857,73.0946,73.0857,73.0857,44020.0
2021-10-18 10:55:00,81.99,81.99,81.98,81.98,15541.0,73.0946,73.0946,73.0857,73.0857,15541.0
2021-10-18 11:00:00,81.98,81.98,81.96,81.97,14277.0,73.0857,73.0857,73.0679,73.0768,14277.0
2021-10-18 11:05:00,81.96,81.97,81.96,81.96,7146.0,73.0679,73.0768,73.0679,73.0679,7146.0
2021-10-18 11:10:00,81.96,81.97,81.96,81.96,19761.0,73.0679,73.0768,73.0679,73.0679,19761.0
2021-10-18 11:15:00,81.97,81.97,81.95,81.95,22805.0,73.0768,73.0768,73.059,73.059,22805.0
2021-10-18 11:20:00,81.95,81.96,81.95,81.95,17136.0,73.059,73.0679,73.059,73.059,17136.0
2021-10-18 11:25:00,81.95,81.96,81.95,81.95,61443.0,73.059,73.0679,73.059,73.059,61443.0
2021-10-18 11:30:00,81.96,81.96,81.95,81.96,9032.0,73.0679,73.0679,73.059,73.0679,9032.0
2021-10-18 11:35:00,81.96,81.96,81.95,81.96,23802.0,73.0679,73.0679,73.059,73.0679,23802.0
2021-10-18 11:40:00,81.96,81.96,81.95,81.96,10977.0,73.0679,73.0679,73.059,73.0679,10977.0
2021-10-18 11:45:00,81.96,81.96,81.95,81.95,12096.0,73.0679,73.0679,73.059,73.059,12096.0
2021-10-18 11:50:00,81.95,81.97,81.95,81.97,66020.0,73.059,73.0768,73.059,73.0768,66020.0
2021-10-18 11:55:00,81.96,81.97,81.96,81.97,41158.0,73.0679,73.0768,73.0679,73.0768,41158.0
2021-10-18 12:00:00,81.97,81.97,81.96,81.97,19238.0,73.0768,73.0768,73.0679,73.0768,19238.0
2021-10-18 12:05:00,81.97,81.97,81.95,81.95,24528.0,73.0768,73.0768,73.059,73.059,24528.0
2021-10-18 12:10:00,81.95,81.96,81.95,81.95,17267.0,73.059,73.0679,73.059,73.059,17267.0
2021-10-18 12:15:00,81.95,81.96,81.95,81.95,34964.0,73.059,73.0679,73.059,73.059,34964.0
2021-10-18 12:20:00,81.96,81.96,81.95,81.96,66221.0,73.0679,73.0679,73.059,73.0679,66221.0
2021-10-18 12:25:00,81.95,81.96,81.95,81.95,72252.0,73.059,73.0679,73.059,73.059,72252.0
2021-10-18 12:30:00,81.95,81.96,81.95,81.95,6361.0,73.059,73.0679,73.059,73.059,6361.0
2021-10-18 12:35:00,81.96,81.96,81.94,81.95,56498.0,73.0679,73.0679,73.0501,73.059,56498.0
2021-10-18 12:40:00,81.94,81.95,81.94,81.95,20187.0,73.0501,73.059,73.0501,73.059,20187.0
2021-10-18 12:45:00,81.95,81.95,81.93,81.94,14840.0,73.059,73.059,73.0411,73.0501,14840.0
2021-10-18 12:50:00,81.94,81.94,81.93,81.94,7581.0,73.0501,73.0501,73.0411,73.0501,7581.0
2021-10-18 12:55:00,81.94,81.95,81.93,81.94,25296.0,73.0501,73.059,73.0411,73.0501,25296.0
2021-10-18 13:00:00,81.94,81.95,81.94,81.95,4672.0,73.0501,73.059,73.0501,73.059,4672.0
2021-10-18 13:05:00,81.95,81.95,81.94,81.95,15658.0,73.059,73.059,73.0501,73.059,15658.0
2021-10-18 13:10:00,81.95,81.95,81.94,81.94,128576.0,73.059,73.059,73.0501,73.0501,128576.0
2021-10-18 13:15:00,81.94,81.95,81.93,81.94,46550.0,73.0501,73.059,73.0411,73.0501,46550.0
2021-10-18 13:20:00,81.94,81.94,81.93,81.94,27130.0,73.0501,73.0501,73.0411,73.0501,27130.0
2021-10-18 13:25:00,81.94,81.94,81.93,81.94,27370.0,73.0501,73.0501,73.0411,73.0501,27370.0
2021-10-18 13:30:00,81.94,81.95,81.94,81.95,8164.0,73.0501,73.059,73.0501,73.059,8164.0
2021-10-18 13:35:00,81.95,81.96,81.94,81.95,23170.0,73.059,73.0679,73.0501,73.059,23170.0
2021-10-18 13:40:00,81.96,81.97,81.95,81.97,43532.0,73.0679,73.0768,73.059,73.0768,43532.0
2021-10-18 13:45:00,81.97,81.97,81.96,81.96,33172.0,73.0768,73.0768,73.0679,73.0679,33172.0
2021-10-18 13:50:00,81.97,81.98,81.96,81.98,12343.0,73.0768,73.0857,73.0679,73.0857,12343.0
2021-10-18 13:55:00,81.97,81.98,81.97,81.97,13627.0,73.0768,73.0857,73.0768,73.0768,13627.0
2021-10-18 14:00:00,81.98,81.98,81.97,81.97,40968.0,73.0857,73.0857,73.0768,73.0768,40968.0
2021-10-18 14:05:00,81.98,81.98,81.97,81.98,30754.0,73.0857,73.0857,73.0768,73.0857,30754.0
2021-10-18 14:10:00,81.98,81.98,81.97,81.98,121671.0,73.0857,73.0857,73.0768,73.0857,121671.0
2021-10-18 14:15:00,81.97,81.98,81.97,81.97,17229.0,73.0768,73.0857,73.0768,73.0768,17229.0
2021-10-18 14:20:00,81.98,81.98,81.97,81.97,16112.0,73.0857,73.0857,73.0768,73.0768,16112.0
2021-10-18 14:25:00,81.98,81.98,81.97,81.97,13871.0,73.0857,73.0857,73.0768,73.0768,13871.0
2021-10-18 14:30:00,81.97,81.98,81.97,81.98,52381.0,73.0768,73.0857,73.0768,73.0857,52381.0
2021-10-18 14:35:00,81.97,81.98,81.97,81.97,6745.0,73.0768,73.0857,73.0768,73.0768,6745.0
2021-10-18 14:40:00,81.97,81.98,81.97,81.98,4182.0,73.0768,73.0857,73.0768,73.0857,4182.0
2021-10-18 14:45:00,81.97,81.98,81.97,81.97,20543.0,73.0768,73.0857,73.0768,73.0768,20543.0
2021-10-18 14:50:00,81.97,81.98,81.97,81.97,7970.0,73.0768,73.0857,73.0768,73.0768,7970.0
2021-10-18 14:55:00,81.97,81.98,81.97,81.98,19058.0,73.0768,73.0857,73.0768,73.0857,19058.0
2021-10-18 15:00:00,81.97,81.98,81.97,81.97,90565.0,73.0768,73.0857,73.0768,73.0768,90565.0
2021-10-18 15:05:00,81.97,81.98,81.97,81.98,15509.0,73.0768,73.0857,73.0768,73.0857,15509.0
2021-10-18 15:10:00,81.97,81.98,81.97,81.98,22735.0,73.0768,73.0857,73.0768,73.0857,22735.0
2021-10-18 15:15:00,81.98,81.98,81.97,81.97,31250.0,73.0857,73.0857,73.0768,73.0768,31250.0
2021-10-18 15:20:00,81.98,81.98,81.97,81.98,23163.0,73.0857,73.0857,73.0768,73.0857,23163.0
2021-10-18 15:25:00,81.98,81.98,81.97,81.98,21129.0,73.0857,73.0857,73.0768,73.0857,21129.0
2021-10-18 15:30:00,81.98,81.98,81.97,81.98,19460.0,73.0857,73.0857,73.0768,73.0857,19460.0
2021-10-18 15:35:00,81.98,81.98,81.97,81.97,15722.0,73.0857,73.0857,73.0768,73.0768,15722.0
2021-10-18 15:40:00,81.97,81.98,81.97,81.98,31100.0,73.0768,73.0857,73.0768,73.0857,31100.0
2021-10-18 15:45:00,81.98,81.98,81.97,81.97,34084.0,73.0857,73.0857,73.0768,73.0768,34084.0
2021-10-18 15:50:00,81.97,81.98,81.97,81.97,28651.0,73.0768,73.0857,73.0768,73.0768,28651.0
2021-10-18 15:55:00,81.97,81.98,81.96,81.97,87937.0,73.0768,73.0857,73.0679,73.0768,87937.0
2021-10-19 09:30:00,81.98,81.99,81.97,81.98,50156.0,73.0857,73.0946,73.0768,73.0857,50156.0
2021-10-19 09:35:00,81.98,81.98,81.97,81.98,17004.0,73.0857,73.0857,73.0768,73.0857,17004.0
2021-10-19 09:40:00,81.98,81.98,81.96,81.96,79406.0,73.0857,73.0857,73.0679,73.0679,79406.0
2021-10-19 09:45:00,81.97,81.98,81.96,81.98,44685.0,73.0768,73.0857,73.0679,73.0857,44685.0
2021-10-19 09:50:00,81.98,81.98,81.97,81.98,62515.0,73.0857,73.0857,73.0768,73.0857,62515.0
2021-10-19 09:55:00,81.98,81.99,81.97,81.98,28523.0,73.0857,73.0946,73.0768,73.0857,28523.0
2021-10-19 10:00:00,81.98,81.99,81.98,81.99,23993.0,73.0857,73.0946,73.0857,73.0946,23993.0
2021-10-19 10:05:00,81.99,82.0,81.98,82.0,12869.0,73.0946,73.1035,73.0857,73.1035,12869.0
2021-10-19 10:10:00,82.0,82.0,81.99,82.0,25195.0,73.1035,73.1035,73.0946,73.1035,25195.0
2021-10-19 10:15:00,82.0,82.0,81.98,81.98,31035.0,73.1035,73.1035,73.0857,73.0857,31035.0
2021-10-19 10:20:00,81.99,82.0,81.98,82.0,16186.0,73.0946,73.1035,73.0857,73.1035,16186.0
2021-10-19 10:25:00,82.0,82.01,81.99,82.01,41680.0,73.1035,73.1125,73.0946,73.1125,41680.0
2021-10-19 10:30:00,82.01,82.01,81.99,81.99,32601.0,73.1125,73.1125,73.0946,73.0946,32601.0
2021-10-19 10:35:00,82.0,82.0,81.99,82.0,23656.0,73.1035,73.1035,73.0946,73.1035,23656.0
2021-10-19 10:40:00,82.0,82.0,81.99,81.99,21288.0,73.1035,73.1035,73.0946,73.0946,21288.0
2021-10-19 10:45:00,81.99,82.0,81.99,81.99,6155.0,73.0946,73.1035,73.0946,73.0946,6155.0
2021-10-19 10:50:00,81.99,82.0,81.99,81.99,12033.0,73.0946,73.1035,73.0946,73.0946,12033.0
2021-10-19 10:55:00,82.0,82.0,81.99,82.0,14381.0,73.1035,73.1035,73.0946,73.1035,14381.0
2021-10-19 11:00:00,82.0,82.0,81.99,82.0,9853.0,73.1035,73.1035,73.0946,73.1035,9853.0
2021-10-19 11:05:00,82.0,82.0,81.99,82.0,22075.0,73.1035,73.1035,73.0946,73.1035,22075.0
2021-10-19 11:10:00,82.0,82.0,81.99,81.99,27519.0,73.1035,73.1035,73.0946,73.0946,27519.0
2021-10-19 11:15:00,82.0,82.0,81.99,81.99,7774.0,73.1035,73.1035,73.0946,73.0946,7774.0
2021-10-19 11:20:00,82.0,82.0,81.99,82.0,14760.0,73.1035,73.1035,73.0946,73.1035,14760.0
2021-10-19 11:25:00,82.0,82.01,81.99,82.01,29724.0,73.1035,73.1125,73.0946,73.1125,29724.0
2021-10-19 11:30:00,82.01,82.01,82.0,82.01,26820.0,73.1125,73.1125,73.1035,73.1125,26820.0
2021-10-19 11:35:00,82.01,82.01,82.0,82.0,30315.0,73.1125,73.1125,73.1035,73.1035,30315.0
2021-10-19 11:40:00,82.0,82.01,82.0,82.0,30733.0,73.1035,73.1125,73.1035,73.1035,30733.0
2021-10-19 11:45:00,82.0,82.01,82.0,82.0,13190.0,73.1035,73.1125,73.1035,73.1035,13190.0
2021-10-19 11:50:00,82.0,82.01,82.0,82.01,5074.0,73.1035,73.1125,73.1035,73.1125,5074.0
2021-10-19 11:55:00,82.0,82.01,82.0,82.01,75205.0,73.1035,73.1125,73.1035,73.1125,75205.0
2021-10-19 12:00:00,82.01,82.01,82.0,82.0,14848.0,73.1125,73.1125,73.1035,73.1035,14848.0
2021-10-19 12:05:00,82.01,82.01,82.0,82.01,21897.0,73.1125,73.1125,73.1035,73.1125,21897.0
2021-10-19 12:10:00,82.01,82.01,82.0,82.01,24380.0,73.1125,73.1125,73.1035,73.1125,24380.0
2021-10-19 12:15:00,82.01,82.01,82.0,82.01,21869.0,73.1125,73.1125,73.1035,73.1125,21869.0
2021-10-19 12:20:00,82.01,82.01,82.0,82.01,7772.0,73.1125,73.1125,73.1035,73.1125,7772.0
2021-10-19 12:25:00,82.01,82.01,82.0,82.01,9329.0,73.1125,73.1125,73.1035,73.1125,9329.0
2021-10-19 12:30:00,82.01,82.01,81.99,82.0,73773.0,73.1125,73.1125,73.0946,73.1035,73773.0
2021-10-19 12:35:00,81.99,82.0,81.99,82.0,16654.0,73.0946,73.1035,73.0946,73.1035,16654.0
2021-10-19 12:40:00,82.0,82.0,81.99,82.0,6774.0,73.1035,73.1035,73.0946,73.1035,6774.0
2021-10-19 12:45:00,81.99,82.0,81.99,81.99,21998.0,73.0946,73.1035,73.0946,73.0946,21998.0
2021-10-19 12:50:00,82.0,82.0,81.99,82.0,17455.0,73.1035,73.1035,73.0946,73.1035,17455.0
2021-10-19 12:55:00,82.0,82.0,81.99,82.0,10308.0,73.1035,73.1035,73.0946,73.1035,10308.0
2021-10-19 13:00:00,82.0,82.0,81.99,82.0,21568.0,73.1035,73.1035,73.0946,73.1035,21568.0
2021-10-19 13:05:00,82.0,82.0,81.99,82.0,7005.0,73.1035,73.1035,73.0946,73.1035,7005.0
2021-10-19 13:10:00,82.0,82.0,81.99,82.0,15527.0,73.1035,73.1035,73.0946,73.1035,15527.0
2021-10-19 13:15:00,82.0,82.0,81.99,82.0,13417.0,73.1035,73.1035,73.0946,73.1035,13417.0
2021-10-19 13:20:00,82.0,82.01,81.99,82.01,37110.0,73.1035,73.1125,73.0946,73.1125,37110.0
2021-10-19 13:25:00,82.01,82.01,82.0,82.01,9976.0,73.1125,73.1125,73.1035,73.1125,9976.0
2021-10-19 13:30:00,82.01,82.01,82.0,82.01,26822.0,73.1125,73.1125,73.1035,73.1125,26822.0
2021-10-19 13:35:00,82.01,82.01,82.0,82.01,15393.0,73.1125,73.1125,73.1035,73.1125,15393.0
2021-10-19 13:40:00,82.01,82.01,82.0,82.01,13680.0,73.1125,73.1125,73.1035,73.1125,13680.0
2021-10-19 13:45:00,82.01,82.01,82.0,82.01,16327.0,73.1125,73.1125,73.1035,73.1125,16327.0
2021-10-19 13:50:00,82.01,82.01,82.0,82.01,105058.0,73.1125,73.1125,73.1035,73.1125,105058.0
2021-10-19 13:55:00,82.01,82.01,82.0,82.0,44479.0,73.1125,73.1125,73.1035,73.1035,44479.0
2021-10-19 14:00:00,82.01,82.01,82.0,82.01,15695.0,73.1125,73.1125,73.1035,73.1125,15695.0
2021-10-19 14:05:00,82.01,82.01,82.0,82.01,19125.0,73.1125,73.1125,73.1035,73.1125,19125.0
2021-10-19 14:10:00,82.01,82.01,82.0,82.01,64053.0,73.1125,73.1125,73.1035,73.1125,64053.0
2021-10-19 14:15:00,82.01,82.01,82.0,82.01,45911.0,73.1125,73.1125,73.1035,73.1125,45911.0
2021-10-19 14:20:00,82.01,82.01,82.0,82.0,10980.0,73.1125,73.1125,73.1035,73.1035,10980.0
2021-10-19 14:25:00,82.0,82.01,82.0,82.01,33309.0,73.1035,73.1125,73.1035,73.1125,33309.0
2021-10-19 14:30:00,82.01,82.01,82.0,82.01,22748.0,73.1125,73.1125,73.1035,73.1125,22748.0
2021-10-19 14:35:00,82.0,82.01,82.0,82.0,16925.0,73.1035,73.1125,73.1035,73.1035,16925.0
2021-10-19 14:40:00,82.01,82.01,82.0,82.01,15620.0,73.1125,73.1125,73.1035,73.1125,15620.0
2021-10-19 14:45:00,82.01,82.01,82.0,82.0,47074.0,73.1125,73.1125,73.1035,73.1035,47074.0
2021-10-19 14:50:00,82.01,82.01,81.99,82.0,153723.0,73.1125,73.1125,73.0946,73.1035,153723.0
2021-10-19 14:55:00,82.0,82.0,81.99,82.0,13211.0,73.1035,73.1035,73.0946,73.1035,13211.0
2021-10-19 15:00:00,82.0,82.0,81.99,81.99,17063.0,73.1035,73.1035,73.0946,73.0946,17063.0
2021-10-19 15:05:00,82.0,82.0,81.99,82.0,24432.0,73.1035,73.1035,73.0946,73.1035,24432.0
2021-10-19 15:10:00,82.0,82.0,81.98,81.98,45286.0,73.1035,73.1035,73.0857,73.0857,45286.0
2021-10-19 15:15:00,81.98,81.99,81.98,81.98,23740.0,73.0857,73.0946,73.0857,73.0857,23740.0
2021-10-19 15:20:00,81.98,81.99,81.98,81.99,19973.0,73.0857,73.0946,73.0857,73.0946,19973.0
2021-10-19 15:25:00,81.98,81.99,81.98,81.98,21373.0,73.0857,73.0946,73.0857,73.0857,21373.0
2021-10-19 15:30:00,81.98,81.99,81.98,81.98,42723.0,73.0857,73.0946,73.0857,73.0857,42723.0
2021-10-19 15:35:00,81.98,81.99,81.98,81.98,18574.0,73.0857,73.0946,73.0857,73.0857,18574.0
2021-10-19 15:40:00,81.98,81.99,81.98,81.98,30130.0,73.0857,73.0946,73.0857,73.0857,30130.0
2021-10-19 15:45:00,81.98,81.99,81.98,81.98,18846.0,73.0857,73.0946,73.0857,73.0857,18846.0
2021-10-19 15:50:00,81.99,81.99,81.98,81.98,40682.0,73.0946,73.0946,73.0857,73.0857,40682.0
2021-10-19 15:55:00,81.98,81.99,81.96,81.97,107080.0,73.0857,73.0946,73.0679,73.0768,107080.0
2021-10-20 09:30:00,81.97,82.0,81.96,81.98,58510.0,73.0768,73.1035,73.0679,73.0857,58510.0
2021-10-20 09:35:00,81.99,82.0,81.98,82.0,192127.0,73.0946,73.1035,73.0857,73.1035,192127.0
2021-10-20 09:40:00,82.0,82.0,81.98,81.98,26445.0,73.1035,73.1035,73.0857,73.0857,26445.0
2021-10-20 09:45:00,81.98,81.99,81.98,81.98,43575.0,73.0857,73.0946,73.0857,73.0857,43575.0
2021-10-20 09:50:00,81.98,81.99,81.98,81.98,16207.0,73.0857,73.0946,73.0857,73.0857,16207.0
2021-10-20 09:55:00,81.98,81.99,81.98,81.99,26719.0,73.0857,73.0946,73.0857,73.0946,26719.0
2021-10-20 10:00:00,81.98,81.99,81.98,81.98,6758.0,73.0857,73.0946,73.0857,73.0857,6758.0
2021-10-20 10:05:00,81.98,81.99,81.98,81.98,3570.0,73.0857,73.0946,73.0857,73.0857,3570.0
2021-10-20 10:10:00,81.99,81.99,81.98,81.99,24930.0,73.0946,73.0946,73.0857,73.0946,24930.0
2021-10-20 10:15:00,81.98,81.99,81.98,81.98,8720.0,73.0857,73.0946,73.0857,73.0857,8720.0
2021-10-20 10:20:00,81.98,81.99,81.98,81.99,15150.0,73.0857,73.0946,73.0857,73.0946,15150.0
2021-10-20 10:25:00,81.99,82.0,81.98,81.99,197541.0,73.0946,73.1035,73.0857,73.0946,197541.0
2021-10-20 10:30:00,82.0,82.01,81.99,82.01,27214.0,73.1035,73.1125,73.0946,73.1125,27214.0
2021-10-20 10:35:00,82.01,82.02,81.99,82.0,5029151.0,73.1125,73.1214,73.0946,73.1035,5029151.0
2021-10-20 10:40:00,82.0,82.0,81.99,82.0,14233.0,73.1035,73.1035,73.0946,73.1035,14233.0
2021-10-20 10:45:00,82.0,82.0,81.99,82.0,13955.0,73.1035,73.1035,73.0946,73.1035,13955.0
2021-10-20 10:50:00,82.0,82.0,81.99,82.0,6839.0,73.1035,73.1035,73.0946,73.1035,6839.0
2021-10-20 10:55:00,82.0,82.0,81.99,82.0,11314.0,73.1035,73.1035,73.0946,73.1035,11314.0
2021-10-20 11:00:00,82.0,82.0,81.99,82.0,23200.0,73.1035,73.1035,73.0946,73.1035,23200.0
2021-10-20 11:05:00,82.0,82.0,81.99,81.99,56127.0,73.1035,73.1035,73.0946,73.0946,56127.0
2021-10-20 11:10:00,82.0,82.0,81.99,82.0,42109.0,73.1035,73.1035,73.0946,73.1035,42109.0
2021-10-20 11:15:00,82.0,82.0,81.99,82.0,14748.0,73.1035,73.1035,73.0946,73.1035,14748.0
2021-10-20 11:20:00,82.0,82.0,81.99,82.0,5744.0,73.1035,73.1035,73.0946,73.1035,5744.0
2021-10-20 11:25:00,82.0,82.0,81.99,82.0,23170.0,73.1035,73.1035,73.0946,73.1035,23170.0
2021-10-20 11:30:00,82.0,82.01,81.99,82.01,19277.0,73.1035,73.1125,73.0946,73.1125,19277.0
2021-10-20 11:35:00,82.0,82.01,82.0,82.01,7092.0,73.1035,73.1125,73.1035,73.1125,7092.0
2021-10-20 11:40:00,82.01,82.01,82.0,82.01,11907.0,73.1125,73.1125,73.1035,73.1125,11907.0
2021-10-20 11:45:00,82.01,82.01,82.0,82.01,8538.0,73.1125,73.1125,73.1035,73.1125,8538.0
2021-10-20 11:50:00,82.01,82.01,82.0,82.01,10784.0,73.1125,73.1125,73.1035,73.1125,10784.0
2021-10-20 11:55:00,82.0,82.01,82.0,82.0,18043.0,73.1035,73.1125,73.1035,73.1035,18043.0
2021-10-20 12:00:00,82.01,82.01,82.0,82.0,6118.0,73.1125,73.1125,73.1035,73.1035,6118.0
2021-10-20 12:05:00,82.0,82.01,82.0,82.01,14740.0,73.1035,73.1125,73.1035,73.1125,14740.0
2021-10-20 12:10:00,82.0,82.01,82.0,82.0,45669.0,73.1035,73.1125,73.1035,73.1035,45669.0
2021-10-20 12:15:00,82.0,82.01,82.0,82.0,9924.0,73.1035,73.1125,73.1035,73.1035,9924.0
2021-10-20 12:20:00,82.01,82.01,82.0,82.01,6576.0,73.1125,73.1125,73.1035,73.1125,6576.0
2021-10-20 12:25:00,82.01,82.01,82.0,82.01,127435.0,73.1125,73.1125,73.1035,73.1125,127435.0
2021-10-20 12:30:00,82.01,82.01,82.0,82.0,10351.0,73.1125,73.1125,73.1035,73.1035,10351.0
2021-10-20 12:35:00,82.0,82.01,82.0,82.0,6599.0,73.1035,73.1125,73.1035,73.1035,6599.0
2021-10-20 12:40:00,82.0,82.01,82.0,82.01,7163.0,73.1035,73.1125,73.1035,73.1125,7163.0
2021-10-20 12:45:00,82.01,82.02,82.0,82.02,20227.0,73.1125,73.1214,73.1035,73.1214,20227.0
2021-10-20 12:50:00,82.02,82.02,82.01,82.01,4447.0,73.1214,73.1214,73.1125,73.1125,4447.0
2021-10-20 12:55:00,82.02,82.02,82.01,82.02,8701.0,73.1214,73.1214,73.1125,73.1214,8701.0
2021-10-20 13:00:00,82.02,82.04,82.01,82.01,50003.0,73.1214,73.1392,73.1125,73.1125,50003.0
2021-10-20 13:05:00,82.01,82.02,82.01,82.01,2836.0,73.1125,73.1214,73.1125,73.1125,2836.0
2021-10-20 13:10:00,82.02,82.02,82.01,82.01,8908.0,73.1214,73.1214,73.1125,73.1125,8908.0
2021-10-20 13:15:00,82.01,82.02,82.01,82.02,3736.0,73.1125,73.1214,73.1125,73.1214,3736.0
2021-10-20 13:20:00,82.02,82.02,82.01,82.01,8493.0,73.1214,73.1214,73.1125,73.1125,8493.0
2021-10-20 13:25:00,82.02,82.02,82.01,82.02,16110.0,73.1214,73.1214,73.1125,73.1214,16110.0
2021-10-20 13:30:00,82.02,82.02,82.01,82.02,11385.0,73.1214,73.1214,73.1125,73.1214,11385.0
2021-10-20 13:35:00,82.02,82.03,82.01,82.02,29939.0,73.1214,73.1303,73.1125,73.1214,29939.0
2021-10-20 13:40:00,82.02,82.02,82.01,82.02,17299.0,73.1214,73.1214,73.1125,73.1214,17299.0
2021-10-20 13:45:00,82.01,82.02,82.01,82.02,5923.0,73.1125,73.1214,73.1125,73.1214,5923.0
2021-10-20 13:50:00,82.01,82.02,82.01,82.01,9998.0,73.1125,73.1214,73.1125,73.1125,9998.0
2021-10-20 13:55:00,82.01,82.02,82.01,82.02,31119.0,73.1125,73.1214,73.1125,73.1214,31119.0
2021-10-20 14:00:00,82.01,82.02,82.01,82.02,17275.0,73.1125,73.1214,73.1125,73.1214,17275.0
2021-10-20 14:05:00,82.02,82.02,82.01,82.02,14824.0,73.1214,73.1214,73.1125,73.1214,14824.0
2021-10-20 14:10:00,82.02,82.02,82.01,82.01,10830.0,73.1214,73.1214,73.1125,73.1125,10830.0
2021-10-20 14:15:00,82.02,82.02,82.01,82.02,9480.0,73.1214,73.1214,73.1125,73.1214,9480.0
2021-10-20 14:20:00,82.01,82.02,82.01,82.02,47318.0,73.1125,73.1214,73.1125,73.1214,47318.0
2021-10-20 14:25:00,82.01,82.02,82.01,82.01,11546.0,73.1125,73.1214,73.1125,73.1125,11546.0
2021-10-20 14:30:00,82.02,82.02,82.01,82.01,11538.0,73.1214,73.1214,73.1125,73.1125,11538.0
2021-10-20 14:35:00,82.01,82.02,82.01,82.01,12888.0,73.1125,73.1214,73.1125,73.1125,12888.0
2021-10-20 14:40:00,82.01,82.02,82.01,82.01,9417.0,73.1125,73.1214,73.1125,73.1125,9417.0
2021-10-20 14:45:00,82.01,82.02,82.0,82.01,145217.0,73.1125,73.1214,73.1035,73.1125,145217.0
2021-10-20 14:50:00,82.01,82.01,82.0,82.01,5778.0,73.1125,73.1125,73.1035,73.1125,5778.0
2021-10-20 14:55:00,82.01,82.01,82.0,82.01,120430.0,73.1125,73.1125,73.1035,73.1125,120430.0
2021-10-20 15:00:00,82.01,82.01,82.0,82.01,14154.0,73.1125,73.1125,73.1035,73.1125,14154.0
2021-10-20 15:05:00,82.01,82.01,82.0,82.0,76612.0,73.1125,73.1125,73.1035,73.1035,76612.0
2021-10-20 15:10:00,82.01,82.01,82.0,82.01,19535.0,73.1125,73.1125,73.1035,73.1125,19535.0
2021-10-20 15:15:00,82.01,82.01,82.0,82.01,19345.0,73.1125,73.1125,73.1035,73.1125,19345.0
2021-10-20 15:20:00,82.0,82.01,82.0,82.01,17542.0,73.1035,73.1125,73.1035,73.1125,17542.0
2021-10-20 15:25:00,82.01,82.01,82.0,82.01,9178.0,73.1125,73.1125,73.1035,73.1125,9178.0
2021-10-20 15:30:00,82.01,82.01,82.0,82.0,15420.0,73.1125,73.1125,73.1035,73.1035,15420.0
2021-10-20 15:35:00,82.01,82.01,82.0,82.01,15629.0,73.1125,73.1125,73.1035,73.1125,15629.0
2021-10-20 15:40:00,82.01,82.01,82.0,82.0,14503.0,73.1125,73.1125,73.1035,73.1035,14503.0
2021-10-20 15:45:00,82.01,82.01,81.99,82.0,66247.0,73.1125,73.1125,73.0946,73.1035,66247.0
2021-10-20 15:50:00,82.0,82.0,81.99,82.0,26557.0,73.1035,73.1035,73.0946,73.1035,26557.0
2021-10-20 15:55:00,81.99,82.0,81.98,81.98,69266.0,73.0946,73.1035,73.0857,73.0857,69266.0
2021-10-21 09:30:00,81.89,81.9,81.87,81.9,110023.0,73.0055,73.0144,72.9876,73.0144,110023.0
2021-10-21 09:35:00,81.9,81.9,81.88,81.88,41015.0,73.0144,73.0144,72.9966,72.9966,41015.0
2021-10-21 09:40:00,81.88,81.89,81.87,81.88,42949.0,72.9966,73.0055,72.9876,72.9966,42949.0
2021-10-21 09:45:00,81.89,81.89,81.88,81.89,31844.0,73.0055,73.0055,72.9966,73.0055,31844.0
2021-10-21 09:50:00,81.89,81.89,81.88,81.89,64051.0,73.0055,73.0055,72.9966,73.0055,64051.0
2021-10-21 09:55:00,81.89,81.89,81.88,81.88,120798.0,73.0055,73.0055,72.9966,72.9966,120798.0
2021-10-21 10:00:00,81.88,81.88,81.86,81.87,51243.0,72.9966,72.9966,72.9787,72.9876,51243.0
2021-10-21 10:05:00,81.87,81.88,81.87,81.87,18978.0,72.9876,72.9966,72.9876,72.9876,18978.0
2021-10-21 10:10:00,81.87,81.88,81.87,81.88,13175.0,72.9876,72.9966,72.9876,72.9966,13175.0
2021-10-21 10:15:00,81.87,81.88,81.87,81.87,15936.0,72.9876,72.9966,72.9876,72.9876,15936.0
2021-10-21 10:20:00,81.88,81.88,81.87,81.87,24202.0,72.9966,72.9966,72.9876,72.9876,24202.0
2021-10-21 10:25:00,81.88,81.88,81.87,81.88,12917.0,72.9966,72.9966,72.9876,72.9966,12917.0
2021-10-21 10:30:00,81.88,81.88,81.87,81.88,11568.0,72.9966,72.9966,72.9876,72.9966,11568.0
2021-10-21 10:35:00,81.87,81.88,81.87,81.88,5277.0,72.9876,72.9966,72.9876,72.9966,5277.0
2021-10-21 10:40:00,81.88,81.88,81.87,81.88,6762.0,72.9966,72.9966,72.9876,72.9966,6762.0
2021-10-21 10:45:00,81.88,81.88,81.86,81.87,24150.0,72.9966,72.9966,72.9787,72.9876,24150.0
2021-10-21 10:50:00,81.87,81.87,81.86,81.87,22781.0,72.9876,72.9876,72.9787,72.9876,22781.0
2021-10-21 10:55:00,81.87,81.87,81.86,81.87,10438.0,72.9876,72.9876,72.9787,72.9876,10438.0
2021-10-21 11:00:00,81.87,81.87,81.86,81.87,16085.0,72.9876,72.9876,72.9787,72.9876,16085.0
2021-10-21 11:05:00,81.86,81.87,81.86,81.87,5873.0,72.9787,72.9876,72.9787,72.9876,5873.0
2021-10-21 11:10:00,81.87,81.87,81.86,81.87,172400.0,72.9876,72.9876,72.9787,72.9876,172400.0
2021-10-21 11:15:00,81.87,81.87,81.86,81.87,197980.0,72.9876,72.9876,72.9787,72.9876,197980.0
2021-10-21 11:20:00,81.87,81.87,81.86,81.87,9300.0,72.9876,72.9876,72.9787,72.9876,9300.0
2021-10-21 11:25:00,81.86,81.87,81.86,81.87,8484.0,72.9787,72.9876,72.9787,72.9876,8484.0
2021-10-21 11:30:00,81.87,81.87,81.86,81.87,6741.0,72.9876,72.9876,72.9787,72.9876,6741.0
2021-10-21 11:35:00,81.87,81.87,81.86,81.87,8166.0,72.9876,72.9876,72.9787,72.9876,8166.0
2021-10-21 11:40:00,81.87,81.87,81.86,81.87,6781.0,72.9876,72.9876,72.9787,72.9876,6781.0
2021-10-21 11:45:00,81.87,81.88,81.86,81.88,24030.0,72.9876,72.9966,72.9787,72.9966,24030.0
2021-10-21 11:50:00,81.88,81.88,81.87,81.87,14707.0,72.9966,72.9966,72.9876,72.9876,14707.0
2021-10-21 11:55:00,81.88,81.88,81.87,81.88,9681.0,72.9966,72.9966,72.9876,72.9966,9681.0
2021-10-21 12:00:00,81.88,81.88,81.87,81.87,81331.0,72.9966,72.9966,72.9876,72.9876,81331.0
2021-10-21 12:05:00,81.88,81.88,81.87,81.88,34155.0,72.9966,72.9966,72.9876,72.9966,34155.0
2021-10-21 12:10:00,81.87,81.88,81.87,81.88,8260.0,72.9876,72.9966,72.9876,72.9966,8260.0
2021-10-21 12:15:00,81.87,81.88,81.87,81.88,12195.0,72.9876,72.9966,72.9876,72.9966,12195.0
2021-10-21 12:20:00,81.87,81.88,81.86,81.86,115196.0,72.9876,72.9966,72.9787,72.9787,115196.0
2021-10-21 12:25:00,81.86,81.87,81.86,81.87,10642.0,72.9787,72.9876,72.9787,72.9876,10642.0
2021-10-21 12:30:00,81.86,81.87,81.85,81.85,34074.0,72.9787,72.9876,72.9698,72.9698,34074.0
2021-10-21 12:35:00,81.86,81.86,81.85,81.86,25370.0,72.9787,72.9787,72.9698,72.9787,25370.0
2021-10-21 12:40:00,81.85,81.86,81.85,81.85,8190.0,72.9698,72.9787,72.9698,72.9698,8190.0
2021-10-21 12:45:00,81.86,81.86,81.85,81.86,8336.0,72.9787,72.9787,72.9698,72.9787,8336.0
2021-10-21 12:50:00,81.86,81.86,81.85,81.86,7214.0,72.9787,72.9787,72.9698,72.9787,7214.0
2021-10-21 12:55:00,81.85,81.86,81.85,81.86,14855.0,72.9698,72.9787,72.9698,72.9787,14855.0
2021-10-21 13:00:00,81.86,81.86,81.85,81.86,14719.0,72.9787,72.9787,72.9698,72.9787,14719.0
2021-10-21 13:05:00,81.86,81.86,81.85,81.86,7238.0,72.9787,72.9787,72.9698,72.9787,7238.0
2021-10-21 13:10:00,81.86,81.86,81.85,81.86,9435.0,72.9787,72.9787,72.9698,72.9787,9435.0
2021-10-21 13:15:00,81.86,81.86,81.85,81.86,14119.0,72.9787,72.9787,72.9698,72.9787,14119.0
2021-10-21 13:20:00,81.86,81.86,81.85,81.86,6399.0,72.9787,72.9787,72.9698,72.9787,6399.0
2021-10-21 13:25:00,81.85,81.86,81.85,81.86,8931.0,72.9698,72.9787,72.9698,72.9787,8931.0
2021-10-21 13:30:00,81.86,81.86,81.85,81.85,4730.0,72.9787,72.9787,72.9698,72.9698,4730.0
2021-10-21 13:35:00,81.85,81.86,81.85,81.85,21595.0,72.9698,72.9787,72.9698,72.9698,21595.0
2021-10-21 13:40:00,81.85,81.86,81.85,81.86,12122.0,72.9698,72.9787,72.9698,72.9787,12122.0
2021-10-21 13:45:00,81.86,81.86,81.84,81.84,29012.0,72.9787,72.9787,72.9609,72.9609,29012.0
2021-10-21 13:50:00,81.84,81.85,81.84,81.84,14025.0,72.9609,72.9698,72.9609,72.9609,14025.0
2021-10-21 13:55:00,81.84,81.85,81.84,81.84,8865.0,72.9609,72.9698,72.9609,72.9609,8865.0
2021-10-21 14:00:00,81.85,81.85,81.84,81.84,23696.0,72.9698,72.9698,72.9609,72.9609,23696.0
2021-10-21 14:05:00,81.84,81.85,81.83,81.84,9805.0,72.9609,72.9698,72.952,72.9609,9805.0
2021-10-21 14:10:00,81.84,81.84,81.83,81.84,12135.0,72.9609,72.9609,72.952,72.9609,12135.0
2021-10-21 14:15:00,81.83,81.85,81.83,81.84,67648.0,72.952,72.9698,72.952,72.9609,67648.0
2021-10-21 14:20:00,81.84,81.85,81.84,81.84,12927.0,72.9609,72.9698,72.9609,72.9609,12927.0
2021-10-21 14:25:00,81.84,81.85,81.84,81.85,22137.0,72.9609,72.9698,72.9609,72.9698,22137.0
2021-10-21 14:30:00,81.84,81.85,81.84,81.84,43937.0,72.9609,72.9698,72.9609,72.9609,43937.0
2021-10-21 14:35:00,81.84,81.85,81.84,81.85,42800.0,72.9609,72.9698,72.9609,72.9698,42800.0
2021-10-21 14:40:00,81.84,81.85,81.84,81.84,14686.0,72.9609,72.9698,72.9609,72.9609,14686.0
2021-10-21 14:45:00,81.85,81.85,81.84,81.84,11104.0,72.9698,72.9698,72.9609,72.9609,11104.0
2021-10-21 14:50:00,81.85,81.85,81.84,81.85,17298.0,72.9698,72.9698,72.9609,72.9698,17298.0
2021-10-21 14:55:00,81.84,81.85,81.84,81.85,15805.0,72.9609,72.9698,72.9609,72.9698,15805.0
2021-10-21 15:00:00,81.84,81.85,81.84,81.84,19508.0,72.9609,72.9698,72.9609,72.9609,19508.0
2021-10-21 15:05:00,81.85,81.85,81.84,81.85,47563.0,72.9698,72.9698,72.9609,72.9698,47563.0
2021-10-21 15:10:00,81.84,81.85,81.84,81.84,14274.0,72.9609,72.9698,72.9609,72.9609,14274.0
2021-10-21 15:15:00,81.84,81.85,81.84,81.84,15617.0,72.9609,72.9698,72.9609,72.9609,15617.0
2021-10-21 15:20:00,81.85,81.85,81.84,81.85,31302.0,72.9698,72.9698,72.9609,72.9698,31302.0
2021-10-21 15:25:00,81.85,81.85,81.84,81.84,16910.0,72.9698,72.9698,72.9609,72.9609,16910.0
2021-10-21 15:30:00,81.84,81.85,81.84,81.84,23582.0,72.9609,72.9698,72.9609,72.9609,23582.0
2021-10-21 15:35:00,81.84,81.85,81.84,81.85,3866.0,72.9609,72.9698,72.9609,72.9698,3866.0
2021-10-21 15:40:00,81.84,81.85,81.84,81.84,14942.0,72.9609,72.9698,72.9609,72.9609,14942.0
2021-10-21 15:45:00,81.84,81.85,81.84,81.84,15753.0,72.9609,72.9698,72.9609,72.9609,15753.0
2021-10-21 15:50:00,81.84,81.85,81.84,81.85,13482.0,72.9609,72.9698,72.9609,72.9698,13482.0
2021-10-21 15:55:00,81.85,81.86,81.84,81.86,42651.0,72.9698,72.9787,72.9609,72.9787,42651.0
2021-10-22 09:30:00,81.83,81.84,81.77,81.83,55587.0,72.952,72.9609,72.8985,72.952,55587.0
2021-10-22 09:35:00,81.83,81.84,81.82,81.83,12297.0,72.952,72.9609,72.9431,72.952,12297.0
2021-10-22 09:40:00,81.83,81.83,81.82,81.83,10819.0,72.952,72.952,72.9431,72.952,10819.0
2021-10-22 09:45:00,81.83,81.84,81.81,81.81,19585.0,72.952,72.9609,72.9342,72.9342,19585.0
2021-10-22 09:50:00,81.82,81.83,81.81,81.83,14683.0,72.9431,72.952,72.9342,72.952,14683.0
2021-10-22 09:55:00,81.83,81.84,81.82,81.84,402164.0,72.952,72.9609,72.9431,72.9609,402164.0
2021-10-22 10:00:00,81.84,81.84,81.82,81.83,501944.0,72.9609,72.9609,72.9431,72.952,501944.0
2021-10-22 10:05:00,81.82,81.83,81.82,81.82,22632.0,72.9431,72.952,72.9431,72.9431,22632.0
2021-10-22 10:10:00,81.83,81.83,81.81,81.81,66316.0,72.952,72.952,72.9342,72.9342,66316.0
2021-10-22 10:15:00,81.82,81.82,81.81,81.81,14917.0,72.9431,72.9431,72.9342,72.9342,14917.0
2021-10-22 10:20:00,81.81,81.83,81.81,81.83,33367.0,72.9342,72.952,72.9342,72.952,33367.0
2021-10-22 10:25:00,81.83,81.84,81.82,81.84,76297.0,72.952,72.9609,72.9431,72.9609,76297.0
2021-10-22 10:30:00,81.84,81.84,81.81,81.82,15039.0,72.9609,72.9609,72.9342,72.9431,15039.0
2021-10-22 10:35:00,81.83,81.84,81.82,81.83,16063.0,72.952,72.9609,72.9431,72.952,16063.0
2021-10-22 10:40:00,81.83,81.84,81.82,81.83,36972.0,72.952,72.9609,72.9431,72.952,36972.0
2021-10-22 10:45:00,81.84,81.85,81.83,81.83,153907.0,72.9609,72.9698,72.952,72.952,153907.0
2021-10-22 10:50:00,81.83,81.85,81.83,81.85,20308.0,72.952,72.9698,72.952,72.9698,20308.0
2021-10-22 10:55:00,81.85,81.85,81.84,81.84,22424.0,72.9698,72.9698,72.9609,72.9609,22424.0
2021-10-22 11:00:00,81.84,81.85,81.84,81.84,11298.0,72.9609,72.9698,72.9609,72.9609,11298.0
2021-10-22 11:05:00,81.84,81.86,81.84,81.85,25175.0,72.9609,72.9787,72.9609,72.9698,25175.0
2021-10-22 11:10:00,81.84,81.85,81.81,81.81,22264.0,72.9609,72.9698,72.9342,72.9342,22264.0
2021-10-22 11:15:00,81.81,81.82,81.77,81.77,39209.0,72.9342,72.9431,72.8985,72.8985,39209.0
2021-10-22 11:20:00,81.77,81.79,81.75,81.78,63256.0,72.8985,72.9163,72.8807,72.9074,63256.0
2021-10-22 11:25:00,81.78,81.79,81.77,81.79,17590.0,72.9074,72.9163,72.8985,72.9163,17590.0
2021-10-22 11:30:00,81.79,81.8,81.77,81.78,17038.0,72.9163,72.9252,72.8985,72.9074,17038.0
2021-10-22 11:35:00,81.78,81.79,81.76,81.78,22554.0,72.9074,72.9163,72.8896,72.9074,22554.0
2021-10-22 11:40:00,81.78,81.82,81.77,81.81,28473.0,72.9074,72.9431,72.8985,72.9342,28473.0
2021-10-22 11:45:00,81.8,81.82,81.8,81.81,18834.0,72.9252,72.9431,72.9252,72.9342,18834.0
2021-10-22 11:50:00,81.82,81.83,81.81,81.83,40614.0,72.9431,72.952,72.9342,72.952,40614.0
2021-10-22 11:55:00,81.83,81.83,81.82,81.83,28089.0,72.952,72.952,72.9431,72.952,28089.0
2021-10-22 12:00:00,81.83,81.84,81.82,81.83,7161.0,72.952,72.9609,72.9431,72.952,7161.0
2021-10-22 12:05:00,81.83,81.84,81.82,81.83,50895.0,72.952,72.9609,72.9431,72.952,50895.0
2021-10-22 12:10:00,81.83,81.83,81.82,81.82,6659.0,72.952,72.952,72.9431,72.9431,6659.0
2021-10-22 12:15:00,81.83,81.83,81.82,81.83,13822.0,72.952,72.952,72.9431,72.952,13822.0
2021-10-22 12:20:00,81.83,81.83,81.82,81.83,43050.0,72.952,72.952,72.9431,72.952,43050.0
2021-10-22 12:25:00,81.83,81.84,81.82,81.84,44174.0,72.952,72.9609,72.9431,72.9609,44174.0
2021-10-22 12:30:00,81.83,81.85,81.83,81.85,56140.0,72.952,72.9698,72.952,72.9698,56140.0
2021-10-22 12:35:00,81.84,81.86,81.84,81.86,69448.0,72.9609,72.9787,72.9609,72.9787,69448.0
2021-10-22 12:40:00,81.86,81.86,81.85,81.86,8889.0,72.9787,72.9787,72.9698,72.9787,8889.0
2021-10-22 12:45:00,81.86,81.86,81.85,81.86,9919.0,72.9787,72.9787,72.9698,72.9787,9919.0
2021-10-22 12:50:00,81.86,81.87,81.85,81.87,9284.0,72.9787,72.9876,72.9698,72.9876,9284.0
2021-10-22 12:55:00,81.86,81.87,81.86,81.87,9969.0,72.9787,72.9876,72.9787,72.9876,9969.0
2021-10-22 13:00:00,81.86,81.87,81.85,81.85,20704.0,72.9787,72.9876,72.9698,72.9698,20704.0
2021-10-22 13:05:00,81.85,81.85,81.84,81.84,16237.0,72.9698,72.9698,72.9609,72.9609,16237.0
2021-10-22 13:10:00,81.84,81.85,81.83,81.84,14418.0,72.9609,72.9698,72.952,72.9609,14418.0
2021-10-22 13:15:00,81.84,81.84,81.83,81.84,8514.0,72.9609,72.9609,72.952,72.9609,8514.0
2021-10-22 13:20:00,81.84,81.84,81.82,81.82,11154.0,72.9609,72.9609,72.9431,72.9431,11154.0
2021-10-22 13:25:00,81.82,81.83,81.82,81.82,7567.0,72.9431,72.952,72.9431,72.9431,7567.0
2021-10-22 13:30:00,81.82,81.83,81.82,81.82,109344.0,72.9431,72.952,72.9431,72.9431,109344.0
2021-10-22 13:35:00,81.83,81.83,81.82,81.83,7550.0,72.952,72.952,72.9431,72.952,7550.0
2021-10-22 13:40:00,81.83,81.83,81.82,81.82,5479.0,72.952,72.952,72.9431,72.9431,5479.0
2021-10-22 13:45:00,81.83,81.83,81.82,81.82,13739.0,72.952,72.952,72.9431,72.9431,13739.0
2021-10-22 13:50:00,81.82,81.83,81.82,81.83,8467.0,72.9431,72.952,72.9431,72.952,8467.0
2021-10-22 13:55:00,81.82,81.83,81.82,81.83,13863.0,72.9431,72.952,72.9431,72.952,13863.0
2021-10-22 14:00:00,81.82,81.83,81.82,81.83,15723.0,72.9431,72.952,72.9431,72.952,15723.0
2021-10-22 14:05:00,81.83,81.83,81.82,81.83,19110.0,72.952,72.952,72.9431,72.952,19110.0
2021-10-22 14:10:00,81.83,81.83,81.82,81.83,52390.0,72.952,72.952,72.9431,72.952,52390.0
2021-10-22 14:15:00,81.83,81.83,81.82,81.82,22453.0,72.952,72.952,72.9431,72.9431,22453.0
2021-10-22 14:20:00,81.83,81.83,81.82,81.83,9129.0,72.952,72.952,72.9431,72.952,9129.0
2021-10-22 14:25:00,81.83,81.83,81.82,81.83,17484.0,72.952,72.952,72.9431,72.952,17484.0
2021-10-22 14:30:00,81.83,81.83,81.82,81.83,18190.0,72.952,72.952,72.9431,72.952,18190.0
2021-10-22 14:35:00,81.83,81.83,81.82,81.83,14873.0,72.952,72.952,72.9431,72.952,14873.0
2021-10-22 14:40:00,81.82,81.84,81.82,81.84,18018.0,72.9431,72.9609,72.9431,72.9609,18018.0
2021-10-22 14:45:00,81.84,81.84,81.83,81.84,15726.0,72.9609,72.9609,72.952,72.9609,15726.0
2021-10-22 14:50:00,81.83,81.84,81.83,81.84,27686.0,72.952,72.9609,72.952,72.9609,27686.0
2021-10-22 14:55:00,81.84,81.84,81.83,81.84,36673.0,72.9609,72.9609,72.952,72.9609,36673.0
2021-10-22 15:00:00,81.84,81.84,81.83,81.84,8683.0,72.9609,72.9609,72.952,72.9609,8683.0
2021-10-22 15:05:00,81.83,81.84,81.83,81.84,124300.0,72.952,72.9609,72.952,72.9609,124300.0
2021-10-22 15:10:00,81.84,81.84,81.83,81.83,8662.0,72.9609,72.9609,72.952,72.952,8662.0
2021-10-22 15:15:00,81.84,81.84,81.83,81.84,24838.0,72.9609,72.9609,72.952,72.9609,24838.0
2021-10-22 15:20:00,81.83,81.84,81.83,81.84,11240.0,72.952,72.9609,72.952,72.9609,11240.0
2021-10-22 15:25:00,81.83,81.84,81.83,81.84,20156.0,72.952,72.9609,72.952,72.9609,20156.0
2021-10-22 15:30:00,81.84,81.84,81.83,81.84,25875.0,72.9609,72.9609,72.952,72.9609,25875.0
2021-10-22 15:35:00,81.84,81.84,81.83,81.83,15318.0,72.9609,72.9609,72.952,72.952,15318.0
2021-10-22 15:40:00,81.84,81.84,81.83,81.84,10691.0,72.9609,72.9609,72.952,72.9609,10691.0
2021-10-22 15:45:00,81.84,81.84,81.83,81.84,28798.0,72.9609,72.9609,72.952,72.9609,28798.0
2021-10-22 15:50:00,81.84,81.84,81.83,81.84,34194.0,72.9609,72.9609,72.952,72.9609,34194.0
2021-10-22 15:55:00,81.84,81.85,81.83,81.84,64462.0,72.9609,72.9698,72.952,72.9609,64462.0
2021-10-25 09:30:00,81.87,81.91,81.87,81.88,85453.0,72.9876,73.0233,72.9876,72.9966,85453.0
2021-10-25 09:35:00,81.88,81.9,81.88,81.9,26265.0,72.9966,73.0144,72.9966,73.0144,26265.0
2021-10-25 09:40:00,81.9,81.91,81.89,81.91,58350.0,73.0144,73.0233,73.0055,73.0233,58350.0
2021-10-25 09:45:00,81.91,81.91,81.9,81.91,24638.0,73.0233,73.0233,73.0144,73.0233,24638.0
2021-10-25 09:50:00,81.91,81.93,81.9,81.92,28853.0,73.0233,73.0411,73.0144,73.0322,28853.0
2021-10-25 09:55:00,81.92,81.93,81.91,81.92,38059.0,73.0322,73.0411,73.0233,73.0322,38059.0
2021-10-25 10:00:00,81.92,81.92,81.9,81.92,39189.0,73.0322,73.0322,73.0144,73.0322,39189.0
2021-10-25 10:05:00,81.92,81.92,81.91,81.92,17803.0,73.0322,73.0322,73.0233,73.0322,17803.0
2021-10-25 10:10:00,81.92,81.92,81.91,81.92,13020.0,73.0322,73.0322,73.0233,73.0322,13020.0
2021-10-25 10:15:00,81.92,81.92,81.91,81.91,35087.0,73.0322,73.0322,73.0233,73.0233,35087.0
2021-10-25 10:20:00,81.92,81.93,81.91,81.92,29385.0,73.0322,73.0411,73.0233,73.0322,29385.0
2021-10-25 10:25:00,81.92,81.93,81.92,81.92,11410.0,73.0322,73.0411,73.0322,73.0322,11410.0
2021-10-25 10:30:00,81.92,81.93,81.92,81.92,33659.0,73.0322,73.0411,73.0322,73.0322,33659.0
2021-10-25 10:35:00,81.92,81.93,81.92,81.92,42089.0,73.0322,73.0411,73.0322,73.0322,42089.0
2021-10-25 10:40:00,81.92,81.94,81.92,81.94,22170.0,73.0322,73.0501,73.0322,73.0501,22170.0
2021-10-25 10:45:00,81.94,81.94,81.93,81.94,17849.0,73.0501,73.0501,73.0411,73.0501,17849.0
2021-10-25 10:50:00,81.94,81.94,81.93,81.93,35240.0,73.0501,73.0501,73.0411,73.0411,35240.0
2021-10-25 10:55:00,81.94,81.94,81.93,81.94,9926.0,73.0501,73.0501,73.0411,73.0501,9926.0
2021-10-25 11:00:00,81.93,81.94,81.93,81.94,9822.0,73.0411,73.0501,73.0411,73.0501,9822.0
2021-10-25 11:05:00,81.93,81.94,81.93,81.94,18086.0,73.0411,73.0501,73.0411,73.0501,18086.0
2021-10-25 11:10:00,81.94,81.94,81.93,81.94,33595.0,73.0501,73.0501,73.0411,73.0501,33595.0
2021-10-25 11:15:00,81.94,81.94,81.93,81.93,23791.0,73.0501,73.0501,73.0411,73.0411,23791.0
2021-10-25 11:20:00,81.94,81.94,81.93,81.94,8751.0,73.0501,73.0501,73.0411,73.0501,8751.0
2021-10-25 11:25:00,81.94,81.95,81.93,81.94,512954.0,73.0501,73.059,73.0411,73.0501,512954.0
2021-10-25 11:30:00,81.94,81.94,81.93,81.94,7782.0,73.0501,73.0501,73.0411,73.0501,7782.0
2021-10-25 11:35:00,81.93,81.94,81.93,81.94,11256.0,73.0411,73.0501,73.0411,73.0501,11256.0
2021-10-25 11:40:00,81.94,81.94,81.93,81.93,23614.0,73.0501,73.0501,73.0411,73.0411,23614.0
2021-10-25 11:45:00,81.94,81.94,81.93,81.93,12242.0,73.0501,73.0501,73.0411,73.0411,12242.0
2021-10-25 11:50:00,81.93,81.94,81.93,81.93,20406.0,73.0411,73.0501,73.0411,73.0411,20406.0
2021-10-25 11:55:00,81.93,81.94,81.93,81.93,31317.0,73.0411,73.0501,73.0411,73.0411,31317.0
2021-10-25 12:00:00,81.94,81.94,81.93,81.93,14267.0,73.0501,73.0501,73.0411,73.0411,14267.0
2021-10-25 12:05:00,81.93,81.94,81.93,81.94,29723.0,73.0411,73.0501,73.0411,73.0501,29723.0
2021-10-25 12:10:00,81.93,81.94,81.93,81.93,18756.0,73.0411,73.0501,73.0411,73.0411,18756.0
2021-10-25 12:15:00,81.93,81.94,81.92,81.92,32385.0,73.0411,73.0501,73.0322,73.0322,32385.0
2021-10-25 12:20:00,81.92,81.93,81.92,81.92,19131.0,73.0322,73.0411,73.0322,73.0322,19131.0
2021-10-25 12:25:00,81.92,81.93,81.92,81.92,18769.0,73.0322,73.0411,73.0322,73.0322,18769.0
2021-10-25 12:30:00,81.92,81.93,81.92,81.92,18926.0,73.0322,73.0411,73.0322,73.0322,18926.0
2021-10-25 12:35:00,81.92,81.93,81.92,81.92,13875.0,73.0322,73.0411,73.0322,73.0322,13875.0
2021-10-25 12:40:00,81.92,81.93,81.92,81.92,11674.0,73.0322,73.0411,73.0322,73.0322,11674.0
2021-10-25 12:45:00,81.92,81.93,81.92,81.92,11958.0,73.0322,73.0411,73.0322,73.0322,11958.0
2021-10-25 12:50:00,81.92,81.93,81.92,81.92,14347.0,73.0322,73.0411,73.0322,73.0322,14347.0
2021-10-25 12:55:00,81.92,81.93,81.92,81.92,12717.0,73.0322,73.0411,73.0322,73.0322,12717.0
2021-10-25 13:00:00,81.92,81.93,81.92,81.93,5264.0,73.0322,73.0411,73.0322,73.0411,5264.0
2021-10-25 13:05:00,81.92,81.93,81.92,81.92,11551.0,73.0322,73.0411,73.0322,73.0322,11551.0
2021-10-25 13:10:00,81.92,81.93,81.92,81.92,19680.0,73.0322,73.0411,73.0322,73.0322,19680.0
2021-10-25 13:15:00,81.92,81.93,81.92,81.92,21295.0,73.0322,73.0411,73.0322,73.0322,21295.0
2021-10-25 13:20:00,81.92,81.93,81.92,81.93,6360.0,73.0322,73.0411,73.0322,73.0411,6360.0
2021-10-25 13:25:00,81.92,81.93,81.92,81.92,16928.0,73.0322,73.0411,73.0322,73.0322,16928.0
2021-10-25 13:30:00,81.92,81.93,81.92,81.92,13251.0,73.0322,73.0411,73.0322,73.0322,13251.0
2021-10-25 13:35:00,81.93,81.93,81.92,81.92,15425.0,73.0411,73.0411,73.0322,73.0322,15425.0
2021-10-25 13:40:00,81.92,81.93,81.92,81.92,9576.0,73.0322,73.0411,73.0322,73.0322,9576.0
2021-10-25 13:45:00,81.92,81.93,81.92,81.92,16175.0,73.0322,73.0411,73.0322,73.0322,16175.0
2021-10-25 13:50:00,81.92,81.93,81.92,81.92,7583.0,73.0322,73.0411,73.0322,73.0322,7583.0
2021-10-25 13:55:00,81.92,81.93,81.92,81.92,26558.0,73.0322,73.0411,73.0322,73.0322,26558.0
2021-10-25 14:00:00,81.92,81.93,81.92,81.92,18229.0,73.0322,73.0411,73.0322,73.0322,18229.0
2021-10-25 14:05:00,81.92,81.93,81.92,81.92,45037.0,73.0322,73.0411,73.0322,73.0322,45037.0
2021-10-25 14:10:00,81.92,81.93,81.92,81.92,26784.0,73.0322,73.0411,73.0322,73.0322,26784.0
2021-10-25 14:15:00,81.92,81.93,81.92,81.93,24109.0,73.0322,73.0411,73.0322,73.0411,24109.0
2021-10-25 14:20:00,81.92,81.93,81.92,81.92,36578.0,73.0322,73.0411,73.0322,73.0322,36578.0
2021-10-25 14:25:00,81.92,81.93,81.92,81.92,88876.0,73.0322,73.0411,73.0322,73.0322,88876.0
2021-10-25 14:30:00,81.92,81.93,81.92,81.92,27971.0,73.0322,73.0411,73.0322,73.0322,27971.0
2021-10-25 14:35:00,81.92,81.93,81.92,81.92,5863.0,73.0322,73.0411,73.0322,73.0322,5863.0
2021-10-25 14:40:00,81.92,81.93,81.92,81.92,37974.0,73.0322,73.0411,73.0322,73.0322,37974.0
2021-10-25 14:45:00,81.93,81.93,81.92,81.92,11897.0,73.0411,73.0411,73.0322,73.0322,11897.0
2021-10-25 14:50:00,81.92,81.93,81.92,81.92,8519.0,73.0322,73.0411,73.0322,73.0322,8519.0
2021-10-25 14:55:00,81.92,81.93,81.92,81.92,60038.0,73.0322,73.0411,73.0322,73.0322,60038.0
2021-10-25 15:00:00,81.92,81.93,81.92,81.92,124612.0,73.0322,73.0411,73.0322,73.0322,124612.0
2021-10-25 15:05:00,81.92,81.93,81.92,81.92,37904.0,73.0322,73.0411,73.0322,73.0322,37904.0
2021-10-25 15:10:00,81.92,81.93,81.92,81.93,16111.0,73.0322,73.0411,73.0322,73.0411,16111.0
2021-10-25 15:15:00,81.92,81.93,81.92,81.92,9223.0,73.0322,73.0411,73.0322,73.0322,9223.0
2021-10-25 15:20:00,81.92,81.93,81.92,81.92,23383.0,73.0322,73.0411,73.0322,73.0322,23383.0
2021-10-25 15:25:00,81.92,81.93,81.92,81.92,19860.0,73.0322,73.0411,73.0322,73.0322,19860.0
2021-10-25 15:30:00,81.92,81.93,81.92,81.93,102257.0,73.0322,73.0411,73.0322,73.0411,102257.0
2021-10-25 15:35:00,81.92,81.93,81.92,81.92,13041.0,73.0322,73.0411,73.0322,73.0322,13041.0
2021-10-25 15:40:00,81.93,81.93,81.92,81.92,32982.0,73.0411,73.0411,73.0322,73.0322,32982.0
2021-10-25 15:45:00,81.92,81.93,81.92,81.92,162774.0,73.0322,73.0411,73.0322,73.0322,162774.0
2021-10-25 15:50:00,81.92,81.93,81.92,81.93,286657.0,73.0322,73.0411,73.0322,73.0411,286657.0
2021-10-25 15:55:00,81.92,81.93,81.92,81.93,54221.0,73.0322,73.0411,73.0322,73.0411,54221.0
2021-10-26 09:30:00,81.89,81.9,81.89,81.9,63396.0,73.0055,73.0144,73.0055,73.0144,63396.0
2021-10-26 09:35:00,81.9,81.9,81.88,81.89,8549.0,73.0144,73.0144,72.9966,73.0055,8549.0
2021-10-26 09:40:00,81.89,81.89,81.88,81.89,13289.0,73.0055,73.0055,72.9966,73.0055,13289.0
2021-10-26 09:45:00,81.89,81.9,81.88,81.89,28971.0,73.0055,73.0144,72.9966,73.0055,28971.0
2021-10-26 09:50:00,81.89,81.9,81.89,81.9,16023.0,73.0055,73.0144,73.0055,73.0144,16023.0
2021-10-26 09:55:00,81.9,81.9,81.89,81.9,16348.0,73.0144,73.0144,73.0055,73.0144,16348.0
2021-10-26 10:00:00,81.9,81.91,81.89,81.91,44532.0,73.0144,73.0233,73.0055,73.0233,44532.0
2021-10-26 10:05:00,81.9,81.91,81.9,81.9,12632.0,73.0144,73.0233,73.0144,73.0144,12632.0
2021-10-26 10:10:00,81.91,81.91,81.9,81.91,13014.0,73.0233,73.0233,73.0144,73.0233,13014.0
2021-10-26 10:15:00,81.91,81.91,81.9,81.9,44838.0,73.0233,73.0233,73.0144,73.0144,44838.0
2021-10-26 10:20:00,81.91,81.91,81.9,81.91,9558.0,73.0233,73.0233,73.0144,73.0233,9558.0
2021-10-26 10:25:00,81.91,81.91,81.89,81.9,22482.0,73.0233,73.0233,73.0055,73.0144,22482.0
2021-10-26 10:30:00,81.9,81.9,81.89,81.9,14649.0,73.0144,73.0144,73.0055,73.0144,14649.0
2021-10-26 10:35:00,81.9,81.9,81.89,81.9,34941.0,73.0144,73.0144,73.0055,73.0144,34941.0
2021-10-26 10:40:00,81.89,81.9,81.89,81.9,62323.0,73.0055,73.0144,73.0055,73.0144,62323.0
2021-10-26 10:45:00,81.9,81.9,81.89,81.9,15730.0,73.0144,73.0144,73.0055,73.0144,15730.0
2021-10-26 10:50:00,81.9,81.9,81.89,81.9,16125.0,73.0144,73.0144,73.0055,73.0144,16125.0
2021-10-26 10:55:00,81.9,81.9,81.89,81.9,51214.0,73.0144,73.0144,73.0055,73.0144,51214.0
2021-10-26 11:00:00,81.89,81.9,81.89,81.9,14911.0,73.0055,73.0144,73.0055,73.0144,14911.0
2021-10-26 11:05:00,81.9,81.9,81.89,81.9,85497.0,73.0144,73.0144,73.0055,73.0144,85497.0
2021-10-26 11:10:00,81.9,81.9,81.89,81.9,36905.0,73.0144,73.0144,73.0055,73.0144,36905.0
2021-10-26 11:15:00,81.9,81.9,81.89,81.9,17818.0,73.0144,73.0144,73.0055,73.0144,17818.0
2021-10-26 11:20:00,81.9,81.9,81.89,81.89,25328.0,73.0144,73.0144,73.0055,73.0055,25328.0
2021-10-26 11:25:00,81.9,81.9,81.89,81.89,79800.0,73.0144,73.0144,73.0055,73.0055,79800.0
2021-10-26 11:30:00,81.9,81.9,81.89,81.9,14170.0,73.0144,73.0144,73.0055,73.0144,14170.0
2021-10-26 11:35:00,81.9,81.9,81.89,81.9,14624.0,73.0144,73.0144,73.0055,73.0144,14624.0
2021-10-26 11:40:00,81.9,81.9,81.89,81.9,13493.0,73.0144,73.0144,73.0055,73.0144,13493.0
2021-10-26 11:45:00,81.9,81.9,81.89,81.9,11529.0,73.0144,73.0144,73.0055,73.0144,11529.0
2021-10-26 11:50:00,81.9,81.9,81.89,81.9,19382.0,73.0144,73.0144,73.0055,73.0144,19382.0
2021-10-26 11:55:00,81.89,81.9,81.89,81.9,9827.0,73.0055,73.0144,73.0055,73.0144,9827.0
2021-10-26 12:00:00,81.9,81.9,81.89,81.9,10865.0,73.0144,73.0144,73.0055,73.0144,10865.0
2021-10-26 12:05:00,81.9,81.9,81.89,81.9,5556.0,73.0144,73.0144,73.0055,73.0144,5556.0
2021-10-26 12:10:00,81.9,81.9,81.89,81.9,13613.0,73.0144,73.0144,73.0055,73.0144,13613.0
2021-10-26 12:15:00,81.9,81.9,81.89,81.9,8825.0,73.0144,73.0144,73.0055,73.0144,8825.0
2021-10-26 12:20:00,81.9,81.91,81.89,81.91,28627.0,73.0144,73.0233,73.0055,73.0233,28627.0
2021-10-26 12:25:00,81.91,81.91,81.9,81.91,9886.0,73.0233,73.0233,73.0144,73.0233,9886.0
2021-10-26 12:30:00,81.91,81.91,81.9,81.9,7503.0,73.0233,73.0233,73.0144,73.0144,7503.0
2021-10-26 12:35:00,81.9,81.91,81.9,81.91,22689.0,73.0144,73.0233,73.0144,73.0233,22689.0
2021-10-26 12:40:00,81.91,81.91,81.9,81.9,13738.0,73.0233,73.0233,73.0144,73.0144,13738.0
2021-10-26 12:45:00,81.91,81.91,81.9,81.91,16152.0,73.0233,73.0233,73.0144,73.0233,16152.0
2021-10-26 12:50:00,81.91,81.92,81.9,81.92,18515.0,73.0233,73.0322,73.0144,73.0322,18515.0
2021-10-26 12:55:00,81.91,81.92,81.91,81.92,19420.0,73.0233,73.0322,73.0233,73.0322,19420.0
2021-10-26 13:00:00,81.92,81.92,81.91,81.92,8021.0,73.0322,73.0322,73.0233,73.0322,8021.0
2021-10-26 13:05:00,81.92,81.92,81.91,81.92,61020.0,73.0322,73.0322,73.0233,73.0322,61020.0
2021-10-26 13:10:00,81.92,81.93,81.91,81.92,24582.0,73.0322,73.0411,73.0233,73.0322,24582.0
2021-10-26 13:15:00,81.93,81.93,81.92,81.92,10769.0,73.0411,73.0411,73.0322,73.0322,10769.0
2021-10-26 13:20:00,81.92,81.93,81.92,81.92,8694.0,73.0322,73.0411,73.0322,73.0322,8694.0
2021-10-26 13:25:00,81.92,81.93,81.92,81.92,10939.0,73.0322,73.0411,73.0322,73.0322,10939.0
2021-10-26 13:30:00,81.93,81.93,81.92,81.92,14638.0,73.0411,73.0411,73.0322,73.0322,14638.0
2021-10-26 13:35:00,81.92,81.93,81.92,81.92,6405.0,73.0322,73.0411,73.0322,73.0322,6405.0
2021-10-26 13:40:00,81.92,81.93,81.92,81.92,3710.0,73.0322,73.0411,73.0322,73.0322,3710.0
2021-10-26 13:45:00,81.93,81.93,81.92,81.93,7444.0,73.0411,73.0411,73.0322,73.0411,7444.0
2021-10-26 13:50:00,81.92,81.93,81.92,81.93,27874.0,73.0322,73.0411,73.0322,73.0411,27874.0
2021-10-26 13:55:00,81.93,81.93,81.92,81.92,17705.0,73.0411,73.0411,73.0322,73.0322,17705.0
2021-10-26 14:00:00,81.92,81.93,81.92,81.93,32621.0,73.0322,73.0411,73.0322,73.0411,32621.0
2021-10-26 14:05:00,81.92,81.93,81.92,81.92,17697.0,73.0322,73.0411,73.0322,73.0322,17697.0
2021-10-26 14:10:00,81.93,81.93,81.92,81.92,18233.0,73.0411,73.0411,73.0322,73.0322,18233.0
2021-10-26 14:15:00,81.92,81.93,81.92,81.92,13817.0,73.0322,73.0411,73.0322,73.0322,13817.0
2021-10-26 14:20:00,81.92,81.93,81.92,81.92,5443.0,73.0322,73.0411,73.0322,73.0322,5443.0
2021-10-26 14:25:00,81.92,81.93,81.92,81.93,8679.0,73.0322,73.0411,73.0322,73.0411,8679.0
2021-10-26 14:30:00,81.93,81.93,81.92,81.93,10322.0,73.0411,73.0411,73.0322,73.0411,10322.0
2021-10-26 14:35:00,81.92,81.93,81.92,81.93,10251.0,73.0322,73.0411,73.0322,73.0411,10251.0
2021-10-26 14:40:00,81.92,81.93,81.92,81.92,35638.0,73.0322,73.0411,73.0322,73.0322,35638.0
2021-10-26 14:45:00,81.93,81.93,81.92,81.92,10967.0,73.0411,73.0411,73.0322,73.0322,10967.0
2021-10-26 14:50:00,81.92,81.93,81.92,81.93,15997.0,73.0322,73.0411,73.0322,73.0411,15997.0
2021-10-26 14:55:00,81.93,81.93,81.92,81.92,14648.0,73.0411,73.0411,73.0322,73.0322,14648.0
2021-10-26 15:00:00,81.92,81.93,81.92,81.92,13616.0,73.0322,73.0411,73.0322,73.0322,13616.0
2021-10-26 15:05:00,81.92,81.93,81.92,81.92,11955.0,73.0322,73.0411,73.0322,73.0322,11955.0
2021-10-26 15:10:00,81.92,81.93,81.92,81.93,13364.0,73.0322,73.0411,73.0322,73.0411,13364.0
2021-10-26 15:15:00,81.92,81.93,81.92,81.92,22190.0,73.0322,73.0411,73.0322,73.0322,22190.0
2021-10-26 15:20:00,81.92,81.93,81.92,81.92,91748.0,73.0322,73.0411,73.0322,73.0322,91748.0
2021-10-26 15:25:00,81.92,81.93,81.92,81.93,26427.0,73.0322,73.0411,73.0322,73.0411,26427.0
2021-10-26 15:30:00,81.93,81.93,81.92,81.92,24689.0,73.0411,73.0411,73.0322,73.0322,24689.0
2021-10-26 15:35:00,81.93,81.93,81.92,81.93,12009.0,73.0411,73.0411,73.0322,73.0411,12009.0
2021-10-26 15:40:00,81.92,81.93,81.92,81.92,21834.0,73.0322,73.0411,73.0322,73.0322,21834.0
2021-10-26 15:45:00,81.93,81.93,81.92,81.92,36923.0,73.0411,73.0411,73.0322,73.0322,36923.0
2021-10-26 15:50:00,81.93,81.93,81.92,81.92,46167.0,73.0411,73.0411,73.0322,73.0322,46167.0
2021-10-26 15:55:00,81.92,81.93,81.92,81.92,69859.0,73.0322,73.0411,73.0322,73.0322,69859.0
2021-10-27 09:30:00,81.93,81.98,81.93,81.96,41639.0,73.0411,73.0857,73.0411,73.0679,41639.0
2021-10-27 09:35:00,81.96,81.98,81.96,81.97,27284.0,73.0679,73.0857,73.0679,73.0768,27284.0
2021-10-27 09:40:00,81.97,81.98,81.97,81.98,15817.0,73.0768,73.0857,73.0768,73.0857,15817.0
2021-10-27 09:45:00,81.98,81.98,81.97,81.98,11388.0,73.0857,73.0857,73.0768,73.0857,11388.0
2021-10-27 09:50:00,81.98,81.98,81.97,81.98,27391.0,73.0857,73.0857,73.0768,73.0857,27391.0
2021-10-27 09:55:00,81.97,81.98,81.97,81.98,4663.0,73.0768,73.0857,73.0768,73.0857,4663.0
2021-10-27 10:00:00,81.97,81.97,81.92,81.94,186692.0,73.0768,73.0768,73.0322,73.0501,186692.0
2021-10-27 10:05:00,81.94,81.94,81.89,81.91,37176.0,73.0501,73.0501,73.0055,73.0233,37176.0
2021-10-27 10:10:00,81.91,81.92,81.89,81.89,9961.0,73.0233,73.0322,73.0055,73.0055,9961.0
2021-10-27 10:15:00,81.89,81.89,81.84,81.87,62929.0,73.0055,73.0055,72.9609,72.9876,62929.0
2021-10-27 10:20:00,81.88,81.89,81.88,81.89,77531.0,72.9966,73.0055,72.9966,73.0055,77531.0
2021-10-27 10:25:00,81.89,81.91,81.88,81.89,42486.0,73.0055,73.0233,72.9966,73.0055,42486.0
2021-10-27 10:30:00,81.9,81.91,81.88,81.89,634633.0,73.0144,73.0233,72.9966,73.0055,634633.0
2021-10-27 10:35:00,81.89,81.9,81.87,81.89,153809.0,73.0055,73.0144,72.9876,73.0055,153809.0
2021-10-27 10:40:00,81.89,81.89,81.88,81.89,230014.0,73.0055,73.0055,72.9966,73.0055,230014.0
2021-10-27 10:45:00,81.89,81.9,81.88,81.88,98684.0,73.0055,73.0144,72.9966,72.9966,98684.0
2021-10-27 10:50:00,81.89,81.89,81.87,81.87,35728.0,73.0055,73.0055,72.9876,72.9876,35728.0
2021-10-27 10:55:00,81.88,81.88,81.87,81.87,79980.0,72.9966,72.9966,72.9876,72.9876,79980.0
2021-10-27 11:00:00,81.87,81.89,81.87,81.89,219289.0,72.9876,73.0055,72.9876,73.0055,219289.0
2021-10-27 11:05:00,81.89,81.89,81.88,81.89,13394.0,73.0055,73.0055,72.9966,73.0055,13394.0
2021-10-27 11:10:00,81.88,81.89,81.88,81.89,79171.0,72.9966,73.0055,72.9966,73.0055,79171.0
2021-10-27 11:15:00,81.89,81.89,81.88,81.88,70484.0,73.0055,73.0055,72.9966,72.9966,70484.0
2021-10-27 11:20:00,81.89,81.89,81.88,81.89,576129.0,73.0055,73.0055,72.9966,73.0055,576129.0
2021-10-27 11:25:00,81.89,81.89,81.88,81.89,8325.0,73.0055,73.0055,72.9966,73.0055,8325.0
2021-10-27 11:30:00,81.89,81.89,81.88,81.88,27285.0,73.0055,73.0055,72.9966,72.9966,27285.0
2021-10-27 11:35:00,81.88,81.89,81.88,81.88,5615.0,72.9966,73.0055,72.9966,72.9966,5615.0
2021-10-27 11:40:00,81.88,81.89,81.88,81.89,5544.0,72.9966,73.0055,72.9966,73.0055,5544.0
2021-10-27 11:45:00,81.89,81.89,81.88,81.89,9953.0,73.0055,73.0055,72.9966,73.0055,9953.0
2021-10-27 11:50:00,81.89,81.9,81.88,81.9,12226.0,73.0055,73.0144,72.9966,73.0144,12226.0
2021-10-27 11:55:00,81.9,81.9,81.89,81.89,3549.0,73.0144,73.0144,73.0055,73.0055,3549.0
2021-10-27 12:00:00,81.9,81.91,81.89,81.91,8615.0,73.0144,73.0233,73.0055,73.0233,8615.0
2021-10-27 12:05:00,81.91,81.91,81.9,81.9,10139.0,73.0233,73.0233,73.0144,73.0144,10139.0
2021-10-27 12:10:00,81.91,81.91,81.9,81.91,6101.0,73.0233,73.0233,73.0144,73.0233,6101.0
2021-10-27 12:15:00,81.91,81.92,81.9,81.92,25576.0,73.0233,73.0322,73.0144,73.0322,25576.0
2021-10-27 12:20:00,81.92,81.92,81.91,81.91,57675.0,73.0322,73.0322,73.0233,73.0233,57675.0
2021-10-27 12:25:00,81.91,81.92,81.9,81.91,18269.0,73.0233,73.0322,73.0144,73.0233,18269.0
2021-10-27 12:30:00,81.92,81.92,81.91,81.91,17584.0,73.0322,73.0322,73.0233,73.0233,17584.0
2021-10-27 12:35:00,81.92,81.92,81.91,81.92,7258.0,73.0322,73.0322,73.0233,73.0322,7258.0
2021-10-27 12:40:00,81.92,81.93,81.91,81.92,11668.0,73.0322,73.0411,73.0233,73.0322,11668.0
2021-10-27 12:45:00,81.93,81.94,81.92,81.92,87882.0,73.0411,73.0501,73.0322,73.0322,87882.0
2021-10-27 12:50:00,81.92,81.93,81.91,81.91,3737.0,73.0322,73.0411,73.0233,73.0233,3737.0
2021-10-27 12:55:00,81.91,81.92,81.9,81.91,16155.0,73.0233,73.0322,73.0144,73.0233,16155.0
2021-10-27 13:00:00,81.9,81.95,81.89,81.94,54402.0,73.0144,73.059,73.0055,73.0501,54402.0
2021-10-27 13:05:00,81.94,81.96,81.93,81.95,143358.0,73.0501,73.0679,73.0411,73.059,143358.0
2021-10-27 13:10:00,81.96,81.96,81.94,81.95,106423.0,73.0679,73.0679,73.0501,73.059,106423.0
2021-10-27 13:15:00,81.95,81.95,81.94,81.95,18757.0,73.059,73.059,73.0501,73.059,18757.0
2021-10-27 13:20:00,81.95,81.95,81.94,81.95,8713.0,73.059,73.059,73.0501,73.059,8713.0
2021-10-27 13:25:00,81.95,81.95,81.94,81.95,6948.0,73.059,73.059,73.0501,73.059,6948.0
2021-10-27 13:30:00,81.95,81.95,81.94,81.94,6269.0,73.059,73.059,73.0501,73.0501,6269.0
2021-10-27 13:35:00,81.94,81.95,81.94,81.94,14437.0,73.0501,73.059,73.0501,73.0501,14437.0
2021-10-27 13:40:00,81.95,81.95,81.94,81.94,30836.0,73.059,73.059,73.0501,73.0501,30836.0
2021-10-27 13:45:00,81.94,81.95,81.94,81.95,58658.0,73.0501,73.059,73.0501,73.059,58658.0
2021-10-27 13:50:00,81.94,81.96,81.94,81.95,13544.0,73.0501,73.0679,73.0501,73.059,13544.0
2021-10-27 13:55:00,81.95,81.96,81.95,81.95,8204.0,73.059,73.0679,73.059,73.059,8204.0
2021-10-27 14:00:00,81.95,81.96,81.95,81.95,14536.0,73.059,73.0679,73.059,73.059,14536.0
2021-10-27 14:05:00,81.95,81.96,81.95,81.96,4874.0,73.059,73.0679,73.059,73.0679,4874.0
2021-10-27 14:10:00,81.96,81.96,81.95,81.95,17157.0,73.0679,73.0679,73.059,73.059,17157.0
2021-10-27 14:15:00,81.96,81.96,81.95,81.96,10134.0,73.0679,73.0679,73.059,73.0679,10134.0
2021-10-27 14:20:00,81.95,81.96,81.95,81.96,6881.0,73.059,73.0679,73.059,73.0679,6881.0
2021-10-27 14:25:00,81.96,81.96,81.95,81.96,10385.0,73.0679,73.0679,73.059,73.0679,10385.0
2021-10-27 14:30:00,81.95,81.96,81.95,81.95,8439.0,73.059,73.0679,73.059,73.059,8439.0
2021-10-27 14:35:00,81.95,81.97,81.95,81.96,13879.0,73.059,73.0768,73.059,73.0679,13879.0
2021-10-27 14:40:00,81.96,81.97,81.96,81.97,19830.0,73.0679,73.0768,73.0679,73.0768,19830.0
2021-10-27 14:45:00,81.97,81.97,81.96,81.97,77424.0,73.0768,73.0768,73.0679,73.0768,77424.0
2021-10-27 14:50:00,81.97,81.97,81.96,81.97,43498.0,73.0768,73.0768,73.0679,73.0768,43498.0
2021-10-27 14:55:00,81.97,81.97,81.95,81.96,19461.0,73.0768,73.0768,73.059,73.0679,19461.0
2021-10-27 15:00:00,81.96,81.96,81.95,81.95,22826.0,73.0679,73.0679,73.059,73.059,22826.0
2021-10-27 15:05:00,81.95,81.96,81.95,81.95,88927.0,73.059,73.0679,73.059,73.059,88927.0
2021-10-27 15:10:00,81.95,81.96,81.95,81.95,35038.0,73.059,73.0679,73.059,73.059,35038.0
2021-10-27 15:15:00,81.96,81.96,81.94,81.95,22721.0,73.0679,73.0679,73.0501,73.059,22721.0
2021-10-27 15:20:00,81.94,81.95,81.94,81.95,50640.0,73.0501,73.059,73.0501,73.059,50640.0
2021-10-27 15:25:00,81.94,81.95,81.94,81.95,39022.0,73.0501,73.059,73.0501,73.059,39022.0
2021-10-27 15:30:00,81.95,81.95,81.93,81.94,47625.0,73.059,73.059,73.0411,73.0501,47625.0
2021-10-27 15:35:00,81.94,81.94,81.93,81.93,39244.0,73.0501,73.0501,73.0411,73.0411,39244.0
2021-10-27 15:40:00,81.94,81.94,81.93,81.93,99836.0,73.0501,73.0501,73.0411,73.0411,99836.0
2021-10-27 15:45:00,81.93,81.94,81.93,81.93,39291.0,73.0411,73.0501,73.0411,73.0411,39291.0
2021-10-27 15:50:00,81.93,81.95,81.93,81.95,178611.0,73.0411,73.059,73.0411,73.059,178611.0
2021-10-27 15:55:00,81.94,81.95,81.93,81.94,69221.0,73.0501,73.059,73.0411,73.0501,69221.0
2021-10-28 09:30:00,81.86,81.9,81.86,81.9,95836.0,72.9787,73.0144,72.9787,73.0144,95836.0
2021-10-28 09:35:00,81.9,81.9,81.89,81.89,3119052.0,73.0144,73.0144,73.0055,73.0055,3119052.0
2021-10-28 09:40:00,81.89,81.89,81.87,81.89,78387.0,73.0055,73.0055,72.9876,73.0055,78387.0
2021-10-28 09:45:00,81.89,81.9,81.88,81.88,50958.0,73.0055,73.0144,72.9966,72.9966,50958.0
2021-10-28 09:50:00,81.88,81.9,81.88,81.9,52076.0,72.9966,73.0144,72.9966,73.0144,52076.0
2021-10-28 09:55:00,81.9,81.9,81.89,81.9,214740.0,73.0144,73.0144,73.0055,73.0144,214740.0
2021-10-28 10:00:00,81.9,81.9,81.89,81.9,67219.0,73.0144,73.0144,73.0055,73.0144,67219.0
2021-10-28 10:05:00,81.89,81.9,81.88,81.9,60071.0,73.0055,73.0144,72.9966,73.0144,60071.0
2021-10-28 10:10:00,81.89,81.89,81.88,81.89,36063.0,73.0055,73.0055,72.9966,73.0055,36063.0
2021-10-28 10:15:00,81.89,81.89,81.88,81.89,20361.0,73.0055,73.0055,72.9966,73.0055,20361.0
2021-10-28 10:20:00,81.89,81.91,81.88,81.9,107863.0,73.0055,73.0233,72.9966,73.0144,107863.0
2021-10-28 10:25:00,81.9,81.91,81.89,81.9,22445.0,73.0144,73.0233,73.0055,73.0144,22445.0
2021-10-28 10:30:00,81.89,81.9,81.89,81.89,149277.0,73.0055,73.0144,73.0055,73.0055,149277.0
2021-10-28 10:35:00,81.89,81.9,81.88,81.89,325880.0,73.0055,73.0144,72.9966,73.0055,325880.0
2021-10-28 10:40:00,81.89,81.9,81.89,81.9,88291.0,73.0055,73.0144,73.0055,73.0144,88291.0
2021-10-28 10:45:00,81.9,81.91,81.89,81.91,457016.0,73.0144,73.0233,73.0055,73.0233,457016.0
2021-10-28 10:50:00,81.91,81.91,81.9,81.91,253879.0,73.0233,73.0233,73.0144,73.0233,253879.0
2021-10-28 10:55:00,81.91,81.92,81.9,81.92,100631.0,73.0233,73.0322,73.0144,73.0322,100631.0
2021-10-28 11:00:00,81.92,81.92,81.9,81.92,38378.0,73.0322,73.0322,73.0144,73.0322,38378.0
2021-10-28 11:05:00,81.92,81.92,81.91,81.92,19351.0,73.0322,73.0322,73.0233,73.0322,19351.0
2021-10-28 11:10:00,81.92,81.93,81.91,81.92,20413.0,73.0322,73.0411,73.0233,73.0322,20413.0
2021-10-28 11:15:00,81.93,81.95,81.92,81.95,13897.0,73.0411,73.059,73.0322,73.059,13897.0
2021-10-28 11:20:00,81.95,81.95,81.93,81.94,51545.0,73.059,73.059,73.0411,73.0501,51545.0
2021-10-28 11:25:00,81.94,81.95,81.93,81.95,14480.0,73.0501,73.059,73.0411,73.059,14480.0
2021-10-28 11:30:00,81.95,81.95,81.93,81.94,8547.0,73.059,73.059,73.0411,73.0501,8547.0
2021-10-28 11:35:00,81.94,81.94,81.93,81.94,211406.0,73.0501,73.0501,73.0411,73.0501,211406.0
2021-10-28 11:40:00,81.93,81.94,81.93,81.94,84768.0,73.0411,73.0501,73.0411,73.0501,84768.0
2021-10-28 11:45:00,81.94,81.94,81.93,81.93,75032.0,73.0501,73.0501,73.0411,73.0411,75032.0
2021-10-28 11:50:00,81.93,81.94,81.93,81.94,15133.0,73.0411,73.0501,73.0411,73.0501,15133.0
2021-10-28 11:55:00,81.94,81.94,81.93,81.94,10928.0,73.0501,73.0501,73.0411,73.0501,10928.0
2021-10-28 12:00:00,81.94,81.94,81.93,81.93,47798.0,73.0501,73.0501,73.0411,73.0411,47798.0
2021-10-28 12:05:00,81.94,81.94,81.91,81.92,54962.0,73.0501,73.0501,73.0233,73.0322,54962.0
2021-10-28 12:10:00,81.92,81.92,81.9,81.91,17102.0,73.0322,73.0322,73.0144,73.0233,17102.0
2021-10-28 12:15:00,81.91,81.92,81.9,81.92,68702.0,73.0233,73.0322,73.0144,73.0322,68702.0
2021-10-28 12:20:00,81.92,81.92,81.91,81.92,13278.0,73.0322,73.0322,73.0233,73.0322,13278.0
2021-10-28 12:25:00,81.91,81.92,81.91,81.92,26465.0,73.0233,73.0322,73.0233,73.0322,26465.0
2021-10-28 12:30:00,81.92,81.92,81.91,81.92,8471.0,73.0322,73.0322,73.0233,73.0322,8471.0
2021-10-28 12:35:00,81.92,81.92,81.91,81.92,3298.0,73.0322,73.0322,73.0233,73.0322,3298.0
2021-10-28 12:40:00,81.92,81.92,81.91,81.91,100945.0,73.0322,73.0322,73.0233,73.0233,100945.0
2021-10-28 12:45:00,81.91,81.92,81.9,81.91,62083.0,73.0233,73.0322,73.0144,73.0233,62083.0
2021-10-28 12:50:00,81.9,81.91,81.9,81.91,17730.0,73.0144,73.0233,73.0144,73.0233,17730.0
2021-10-28 12:55:00,81.91,81.91,81.89,81.89,15931.0,73.0233,73.0233,73.0055,73.0055,15931.0
2021-10-28 13:00:00,81.9,81.9,81.87,81.87,42705.0,73.0144,73.0144,72.9876,72.9876,42705.0
2021-10-28 13:05:00,81.88,81.88,81.87,81.88,14801.0,72.9966,72.9966,72.9876,72.9966,14801.0
2021-10-28 13:10:00,81.88,81.88,81.87,81.88,9545.0,72.9966,72.9966,72.9876,72.9966,9545.0
2021-10-28 13:15:00,81.88,81.89,81.88,81.89,12600.0,72.9966,73.0055,72.9966,73.0055,12600.0
2021-10-28 13:20:00,81.88,81.89,81.87,81.88,21020.0,72.9966,73.0055,72.9876,72.9966,21020.0
2021-10-28 13:25:00,81.88,81.88,81.87,81.88,15789.0,72.9966,72.9966,72.9876,72.9966,15789.0
2021-10-28 13:30:00,81.89,81.89,81.88,81.89,87590.0,73.0055,73.0055,72.9966,73.0055,87590.0
2021-10-28 13:35:00,81.89,81.89,81.88,81.89,13358.0,73.0055,73.0055,72.9966,73.0055,13358.0
2021-10-28 13:40:00,81.89,81.89,81.88,81.89,27363.0,73.0055,73.0055,72.9966,73.0055,27363.0
2021-10-28 13:45:00,81.89,81.89,81.88,81.88,19371.0,73.0055,73.0055,72.9966,72.9966,19371.0
2021-10-28 13:50:00,81.88,81.89,81.88,81.89,51090.0,72.9966,73.0055,72.9966,73.0055,51090.0
2021-10-28 13:55:00,81.89,81.89,81.88,81.89,34771.0,73.0055,73.0055,72.9966,73.0055,34771.0
2021-10-28 14:00:00,81.89,81.89,81.88,81.88,56042.0,73.0055,73.0055,72.9966,72.9966,56042.0
2021-10-28 14:05:00,81.89,81.89,81.88,81.89,39823.0,73.0055,73.0055,72.9966,73.0055,39823.0
2021-10-28 14:10:00,81.89,81.89,81.88,81.89,14569.0,73.0055,73.0055,72.9966,73.0055,14569.0
2021-10-28 14:15:00,81.89,81.89,81.88,81.89,25988.0,73.0055,73.0055,72.9966,73.0055,25988.0
2021-10-28 14:20:00,81.89,81.89,81.88,81.88,61267.0,73.0055,73.0055,72.9966,72.9966,61267.0
2021-10-28 14:25:00,81.89,81.89,81.88,81.89,85210.0,73.0055,73.0055,72.9966,73.0055,85210.0
2021-10-28 14:30:00,81.89,81.89,81.88,81.89,23199.0,73.0055,73.0055,72.9966,73.0055,23199.0
2021-10-28 14:35:00,81.89,81.89,81.88,81.89,34257.0,73.0055,73.0055,72.9966,73.0055,34257.0
2021-10-28 14:40:00,81.89,81.89,81.88,81.89,43553.0,73.0055,73.0055,72.9966,73.0055,43553.0
2021-10-28 14:45:00,81.89,81.9,81.88,81.89,86371.0,73.0055,73.0144,72.9966,73.0055,86371.0
2021-10-28 14:50:00,81.9,81.9,81.89,81.9,7989.0,73.0144,73.0144,73.0055,73.0144,7989.0
2021-10-28 14:55:00,81.9,81.9,81.89,81.89,19302.0,73.0144,73.0144,73.0055,73.0055,19302.0
2021-10-28 15:00:00,81.9,81.9,81.89,81.9,18513.0,73.0144,73.0144,73.0055,73.0144,18513.0
2021-10-28 15:05:00,81.89,81.9,81.89,81.89,143943.0,73.0055,73.0144,73.0055,73.0055,143943.0
2021-10-28 15:10:00,81.89,81.9,81.89,81.9,96438.0,73.0055,73.0144,73.0055,73.0144,96438.0
2021-10-28 15:15:00,81.9,81.9,81.89,81.9,23175.0,73.0144,73.0144,73.0055,73.0144,23175.0
2021-10-28 15:20:00,81.9,81.9,81.89,81.9,84455.0,73.0144,73.0144,73.0055,73.0144,84455.0
2021-10-28 15:25:00,81.9,81.9,81.89,81.9,8980.0,73.0144,73.0144,73.0055,73.0144,8980.0
2021-10-28 15:30:00,81.9,81.9,81.89,81.89,30440.0,73.0144,73.0144,73.0055,73.0055,30440.0
2021-10-28 15:35:00,81.89,81.9,81.88,81.89,47932.0,73.0055,73.0144,72.9966,73.0055,47932.0
2021-10-28 15:40:00,81.89,81.89,81.88,81.89,39407.0,73.0055,73.0055,72.9966,73.0055,39407.0
2021-10-28 15:45:00,81.89,81.89,81.88,81.89,70691.0,73.0055,73.0055,72.9966,73.0055,70691.0
2021-10-28 15:50:00,81.89,81.89,81.88,81.89,127378.0,73.0055,73.0055,72.9966,73.0055,127378.0
2021-10-28 15:55:00,81.89,81.9,81.88,81.9,100690.0,73.0055,73.0144,72.9966,73.0144,100690.0
2021-10-29 09:30:00,81.8,81.82,81.79,81.8,94770.0,72.9252,72.9431,72.9163,72.9252,94770.0
2021-10-29 09:35:00,81.8,81.81,81.79,81.81,20897.0,72.9252,72.9342,72.9163,72.9342,20897.0
2021-10-29 09:40:00,81.81,81.82,81.8,81.81,15975.0,72.9342,72.9431,72.9252,72.9342,15975.0
2021-10-29 09:45:00,81.81,81.81,81.78,81.79,28939.0,72.9342,72.9342,72.9074,72.9163,28939.0
2021-10-29 09:50:00,81.79,81.8,81.78,81.8,153135.0,72.9163,72.9252,72.9074,72.9252,153135.0
2021-10-29 09:55:00,81.8,81.8,81.79,81.8,121970.0,72.9252,72.9252,72.9163,72.9252,121970.0
2021-10-29 10:00:00,81.79,81.8,81.78,81.8,23399.0,72.9163,72.9252,72.9074,72.9252,23399.0
2021-10-29 10:05:00,81.8,81.82,81.79,81.81,27172.0,72.9252,72.9431,72.9163,72.9342,27172.0
2021-10-29 10:10:00,81.81,81.82,81.8,81.81,32613.0,72.9342,72.9431,72.9252,72.9342,32613.0
2021-10-29 10:15:00,81.81,81.82,81.81,81.81,174585.0,72.9342,72.9431,72.9342,72.9342,174585.0
2021-10-29 10:20:00,81.82,81.82,81.81,81.81,36952.0,72.9431,72.9431,72.9342,72.9342,36952.0
2021-10-29 10:25:00,81.81,81.82,81.8,81.81,12485.0,72.9342,72.9431,72.9252,72.9342,12485.0
2021-10-29 10:30:00,81.81,81.81,81.8,81.81,119248.0,72.9342,72.9342,72.9252,72.9342,119248.0
2021-10-29 10:35:00,81.81,81.82,81.8,81.81,103501.0,72.9342,72.9431,72.9252,72.9342,103501.0
2021-10-29 10:40:00,81.81,81.84,81.81,81.84,107693.0,72.9342,72.9609,72.9342,72.9609,107693.0
2021-10-29 10:45:00,81.84,81.84,81.83,81.84,41478.0,72.9609,72.9609,72.952,72.9609,41478.0
2021-10-29 10:50:00,81.84,81.84,81.83,81.83,30728.0,72.9609,72.9609,72.952,72.952,30728.0
2021-10-29 10:55:00,81.84,81.85,81.83,81.85,80044.0,72.9609,72.9698,72.952,72.9698,80044.0
2021-10-29 11:00:00,81.84,81.85,81.84,81.84,16748.0,72.9609,72.9698,72.9609,72.9609,16748.0
2021-10-29 11:05:00,81.84,81.85,81.82,81.83,54841.0,72.9609,72.9698,72.9431,72.952,54841.0
2021-10-29 11:10:00,81.83,81.84,81.83,81.83,36219.0,72.952,72.9609,72.952,72.952,36219.0
2021-10-29 11:15:00,81.84,81.84,81.83,81.84,33221.0,72.9609,72.9609,72.952,72.9609,33221.0
2021-10-29 11:20:00,81.83,81.85,81.83,81.84,45948.0,72.952,72.9698,72.952,72.9609,45948.0
2021-10-29 11:25:00,81.84,81.85,81.84,81.84,9893.0,72.9609,72.9698,72.9609,72.9609,9893.0
2021-10-29 11:30:00,81.84,81.85,81.84,81.85,64584.0,72.9609,72.9698,72.9609,72.9698,64584.0
2021-10-29 11:35:00,81.85,81.86,81.84,81.86,20627.0,72.9698,72.9787,72.9609,72.9787,20627.0
2021-10-29 11:40:00,81.86,81.86,81.85,81.86,23880.0,72.9787,72.9787,72.9698,72.9787,23880.0
2021-10-29 11:45:00,81.86,81.86,81.85,81.86,21193.0,72.9787,72.9787,72.9698,72.9787,21193.0
2021-10-29 11:50:00,81.86,81.87,81.85,81.87,66506.0,72.9787,72.9876,72.9698,72.9876,66506.0
2021-10-29 11:55:00,81.87,81.87,81.86,81.87,15184.0,72.9876,72.9876,72.9787,72.9876,15184.0
2021-10-29 12:00:00,81.86,81.89,81.86,81.88,36261.0,72.9787,73.0055,72.9787,72.9966,36261.0
2021-10-29 12:05:00,81.89,81.89,81.87,81.88,19916.0,73.0055,73.0055,72.9876,72.9966,19916.0
2021-10-29 12:10:00,81.88,81.88,81.86,81.87,13517.0,72.9966,72.9966,72.9787,72.9876,13517.0
2021-10-29 12:15:00,81.87,81.87,81.86,81.87,127207.0,72.9876,72.9876,72.9787,72.9876,127207.0
2021-10-29 12:20:00,81.87,81.88,81.86,81.88,40354.0,72.9876,72.9966,72.9787,72.9966,40354.0
2021-10-29 12:25:00,81.88,81.88,81.87,81.88,30961.0,72.9966,72.9966,72.9876,72.9966,30961.0
2021-10-29 12:30:00,81.88,81.88,81.87,81.88,25024.0,72.9966,72.9966,72.9876,72.9966,25024.0
2021-10-29 12:35:00,81.88,81.88,81.87,81.88,16591.0,72.9966,72.9966,72.9876,72.9966,16591.0
2021-10-29 12:40:00,81.87,81.88,81.87,81.88,15543.0,72.9876,72.9966,72.9876,72.9966,15543.0
2021-10-29 12:45:00,81.88,81.89,81.87,81.89,34502.0,72.9966,73.0055,72.9876,73.0055,34502.0
2021-10-29 12:50:00,81.88,81.9,81.88,81.9,327531.0,72.9966,73.0144,72.9966,73.0144,327531.0
2021-10-29 12:55:00,81.9,81.9,81.89,81.9,112552.0,73.0144,73.0144,73.0055,73.0144,112552.0
2021-10-29 13:00:00,81.9,81.9,81.89,81.89,13034.0,73.0144,73.0144,73.0055,73.0055,13034.0
2021-10-29 13:05:00,81.9,81.9,81.89,81.9,50821.0,73.0144,73.0144,73.0055,73.0144,50821.0
2021-10-29 13:10:00,81.89,81.9,81.89,81.89,73943.0,73.0055,73.0144,73.0055,73.0055,73943.0
2021-10-29 13:15:00,81.89,81.9,81.89,81.89,62590.0,73.0055,73.0144,73.0055,73.0055,62590.0
2021-10-29 13:20:00,81.9,81.9,81.89,81.9,44521.0,73.0144,73.0144,73.0055,73.0144,44521.0
2021-10-29 13:25:00,81.89,81.9,81.89,81.89,28354.0,73.0055,73.0144,73.0055,73.0055,28354.0
2021-10-29 13:30:00,81.89,81.9,81.89,81.9,26447.0,73.0055,73.0144,73.0055,73.0144,26447.0
2021-10-29 13:35:00,81.9,81.9,81.89,81.89,31811.0,73.0144,73.0144,73.0055,73.0055,31811.0
2021-10-29 13:40:00,81.9,81.9,81.89,81.89,26841.0,73.0144,73.0144,73.0055,73.0055,26841.0
2021-10-29 13:45:00,81.89,81.9,81.89,81.9,46372.0,73.0055,73.0144,73.0055,73.0144,46372.0
2021-10-29 13:50:00,81.9,81.9,81.89,81.9,70465.0,73.0144,73.0144,73.0055,73.0144,70465.0
2021-10-29 13:55:00,81.9,81.9,81.89,81.9,117989.0,73.0144,73.0144,73.0055,73.0144,117989.0
2021-10-29 14:00:00,81.9,81.9,81.89,81.9,86864.0,73.0144,73.0144,73.0055,73.0144,86864.0
2021-10-29 14:05:00,81.9,81.9,81.89,81.89,51838.0,73.0144,73.0144,73.0055,73.0055,51838.0
2021-10-29 14:10:00,81.9,81.9,81.89,81.9,19552.0,73.0144,73.0144,73.0055,73.0144,19552.0
2021-10-29 14:15:00,81.9,81.91,81.89,81.91,24900.0,73.0144,73.0233,73.0055,73.0233,24900.0
2021-10-29 14:20:00,81.91,81.91,81.89,81.9,139240.0,73.0233,73.0233,73.0055,73.0144,139240.0
2021-10-29 14:25:00,81.89,81.9,81.89,81.9,191363.0,73.0055,73.0144,73.0055,73.0144,191363.0
2021-10-29 14:30:00,81.91,81.91,81.9,81.9,40849.0,73.0233,73.0233,73.0144,73.0144,40849.0
2021-10-29 14:35:00,81.91,81.91,81.9,81.9,42606.0,73.0233,73.0233,73.0144,73.0144,42606.0
2021-10-29 14:40:00,81.9,81.91,81.9,81.9,41256.0,73.0144,73.0233,73.0144,73.0144,41256.0
2021-10-29 14:45:00,81.9,81.91,81.9,81.9,91097.0,73.0144,73.0233,73.0144,73.0144,91097.0
2021-10-29 14:50:00,81.9,81.91,81.9,81.91,15987.0,73.0144,73.0233,73.0144,73.0233,15987.0
2021-10-29 14:55:00,81.91,81.91,81.9,81.91,18895.0,73.0233,73.0233,73.0144,73.0233,18895.0
2021-10-29 15:00:00,81.91,81.91,81.9,81.91,16004.0,73.0233,73.0233,73.0144,73.0233,16004.0
2021-10-29 15:05:00,81.91,81.91,81.9,81.91,39254.0,73.0233,73.0233,73.0144,73.0233,39254.0
2021-10-29 15:10:00,81.91,81.93,81.9,81.92,62914.0,73.0233,73.0411,73.0144,73.0322,62914.0
2021-10-29 15:15:00,81.92,81.93,81.92,81.92,11487.0,73.0322,73.0411,73.0322,73.0322,11487.0
2021-10-29 15:20:00,81.92,81.93,81.92,81.92,18118.0,73.0322,73.0411,73.0322,73.0322,18118.0
2021-10-29 15:25:00,81.92,81.93,81.92,81.92,59626.0,73.0322,73.0411,73.0322,73.0322,59626.0
2021-10-29 15:30:00,81.92,81.93,81.92,81.92,20912.0,73.0322,73.0411,73.0322,73.0322,20912.0
2021-10-29 15:35:00,81.93,81.94,81.92,81.94,35426.0,73.0411,73.0501,73.0322,73.0501,35426.0
2021-10-29 15:40:00,81.94,81.94,81.93,81.94,38648.0,73.0501,73.0501,73.0411,73.0501,38648.0
2021-10-29 15:45:00,81.94,81.94,81.93,81.93,24838.0,73.0501,73.0501,73.0411,73.0411,24838.0
2021-10-29 15:50:00,81.93,81.94,81.92,81.93,63234.0,73.0411,73.0501,73.0322,73.0411,63234.0
2021-10-29 15:55:00,81.92,81.93,81.89,81.89,148946.0,73.0322,73.0411,73.0055,73.0055,148946.0
2021-11-01 09:30:00,81.72,81.77,81.69,81.72,76942.0,72.9438,72.9885,72.9171,72.9438,76942.0
2021-11-01 09:35:00,81.72,81.72,81.71,81.72,17289.0,72.9438,72.9438,72.9349,72.9438,17289.0
2021-11-01 09:40:00,81.72,81.72,81.71,81.72,13773.0,72.9438,72.9438,72.9349,72.9438,13773.0
2021-11-01 09:45:00,81.72,81.73,81.71,81.72,47303.0,72.9438,72.9528,72.9349,72.9438,47303.0
2021-11-01 09:50:00,81.72,81.73,81.72,81.73,8470.0,72.9438,72.9528,72.9438,72.9528,8470.0
2021-11-01 09:55:00,81.73,81.73,81.71,81.71,49527.0,72.9528,72.9528,72.9349,72.9349,49527.0
2021-11-01 10:00:00,81.72,81.72,81.71,81.72,13818.0,72.9438,72.9438,72.9349,72.9438,13818.0
2021-11-01 10:05:00,81.72,81.73,81.71,81.73,20731.0,72.9438,72.9528,72.9349,72.9528,20731.0
2021-11-01 10:10:00,81.73,81.73,81.72,81.72,50827.0,72.9528,72.9528,72.9438,72.9438,50827.0
2021-11-01 10:15:00,81.73,81.73,81.72,81.73,7516.0,72.9528,72.9528,72.9438,72.9528,7516.0
2021-11-01 10:20:00,81.73,81.74,81.72,81.74,36473.0,72.9528,72.9617,72.9438,72.9617,36473.0
2021-11-01 10:25:00,81.73,81.74,81.73,81.73,37941.0,72.9528,72.9617,72.9528,72.9528,37941.0
2021-11-01 10:30:00,81.73,81.74,81.73,81.73,12649.0,72.9528,72.9617,72.9528,72.9528,12649.0
2021-11-01 10:35:00,81.73,81.74,81.73,81.73,18656.0,72.9528,72.9617,72.9528,72.9528,18656.0
2021-11-01 10:40:00,81.73,81.74,81.73,81.73,20484.0,72.9528,72.9617,72.9528,72.9528,20484.0
2021-11-01 10:45:00,81.73,81.74,81.73,81.73,4943.0,72.9528,72.9617,72.9528,72.9528,4943.0
2021-11-01 10:50:00,81.73,81.74,81.72,81.72,15139.0,72.9528,72.9617,72.9438,72.9438,15139.0
2021-11-01 10:55:00,81.73,81.73,81.71,81.72,29194.0,72.9528,72.9528,72.9349,72.9438,29194.0
2021-11-01 11:00:00,81.72,81.72,81.71,81.72,19390.0,72.9438,72.9438,72.9349,72.9438,19390.0
2021-11-01 11:05:00,81.71,81.72,81.71,81.72,8537.0,72.9349,72.9438,72.9349,72.9438,8537.0
2021-11-01 11:10:00,81.71,81.72,81.71,81.72,18214.0,72.9349,72.9438,72.9349,72.9438,18214.0
2021-11-01 11:15:00,81.72,81.72,81.71,81.71,22955.0,72.9438,72.9438,72.9349,72.9349,22955.0
2021-11-01 11:20:00,81.71,81.72,81.71,81.72,26625.0,72.9349,72.9438,72.9349,72.9438,26625.0
2021-11-01 11:25:00,81.72,81.72,81.71,81.72,14910.0,72.9438,72.9438,72.9349,72.9438,14910.0
2021-11-01 11:30:00,81.71,81.72,81.71,81.72,13233.0,72.9349,72.9438,72.9349,72.9438,13233.0
2021-11-01 11:35:00,81.72,81.72,81.71,81.72,36859.0,72.9438,72.9438,72.9349,72.9438,36859.0
2021-11-01 11:40:00,81.72,81.72,81.71,81.71,12790.0,72.9438,72.9438,72.9349,72.9349,12790.0
2021-11-01 11:45:00,81.72,81.72,81.71,81.72,17196.0,72.9438,72.9438,72.9349,72.9438,17196.0
2021-11-01 11:50:00,81.71,81.72,81.71,81.72,11635.0,72.9349,72.9438,72.9349,72.9438,11635.0
2021-11-01 11:55:00,81.72,81.74,81.72,81.73,52090.0,72.9438,72.9617,72.9438,72.9528,52090.0
2021-11-01 12:00:00,81.74,81.74,81.73,81.73,11229.0,72.9617,72.9617,72.9528,72.9528,11229.0
2021-11-01 12:05:00,81.73,81.74,81.72,81.73,21853.0,72.9528,72.9617,72.9438,72.9528,21853.0
2021-11-01 12:10:00,81.72,81.73,81.72,81.72,24203.0,72.9438,72.9528,72.9438,72.9438,24203.0
2021-11-01 12:15:00,81.73,81.73,81.72,81.73,2973.0,72.9528,72.9528,72.9438,72.9528,2973.0
2021-11-01 12:20:00,81.73,81.74,81.72,81.74,27945.0,72.9528,72.9617,72.9438,72.9617,27945.0
2021-11-01 12:25:00,81.74,81.75,81.73,81.75,153293.0,72.9617,72.9706,72.9528,72.9706,153293.0
2021-11-01 12:30:00,81.75,81.75,81.74,81.75,15284.0,72.9706,72.9706,72.9617,72.9706,15284.0
2021-11-01 12:35:00,81.75,81.75,81.74,81.74,15496.0,72.9706,72.9706,72.9617,72.9617,15496.0
2021-11-01 12:40:00,81.74,81.75,81.74,81.74,7769.0,72.9617,72.9706,72.9617,72.9617,7769.0
2021-11-01 12:45:00,81.75,81.75,81.73,81.73,5531.0,72.9706,72.9706,72.9528,72.9528,5531.0
2021-11-01 12:50:00,81.73,81.74,81.73,81.73,16696.0,72.9528,72.9617,72.9528,72.9528,16696.0
2021-11-01 12:55:00,81.73,81.74,81.73,81.73,6708.0,72.9528,72.9617,72.9528,72.9528,6708.0
2021-11-01 13:00:00,81.73,81.74,81.73,81.73,6179.0,72.9528,72.9617,72.9528,72.9528,6179.0
2021-11-01 13:05:00,81.73,81.74,81.73,81.73,4249.0,72.9528,72.9617,72.9528,72.9528,4249.0
2021-11-01 13:10:00,81.73,81.74,81.73,81.74,21649.0,72.9528,72.9617,72.9528,72.9617,21649.0
2021-11-01 13:15:00,81.73,81.74,81.73,81.74,16832.0,72.9528,72.9617,72.9528,72.9617,16832.0
2021-11-01 13:20:00,81.73,81.74,81.73,81.73,4966.0,72.9528,72.9617,72.9528,72.9528,4966.0
2021-11-01 13:25:00,81.74,81.74,81.73,81.74,16843.0,72.9617,72.9617,72.9528,72.9617,16843.0
2021-11-01 13:30:00,81.74,81.74,81.73,81.74,19316.0,72.9617,72.9617,72.9528,72.9617,19316.0
2021-11-01 13:35:00,81.74,81.75,81.74,81.75,14409.0,72.9617,72.9706,72.9617,72.9706,14409.0
2021-11-01 13:40:00,81.75,81.75,81.74,81.74,7209.0,72.9706,72.9706,72.9617,72.9617,7209.0
2021-11-01 13:45:00,81.75,81.75,81.74,81.75,20335.0,72.9706,72.9706,72.9617,72.9706,20335.0
2021-11-01 13:50:00,81.75,81.75,81.74,81.75,9674.0,72.9706,72.9706,72.9617,72.9706,9674.0
2021-11-01 13:55:00,81.74,81.75,81.74,81.75,21939.0,72.9617,72.9706,72.9617,72.9706,21939.0
2021-11-01 14:00:00,81.75,81.75,81.74,81.75,8097.0,72.9706,72.9706,72.9617,72.9706,8097.0
2021-11-01 14:05:00,81.75,81.76,81.74,81.76,29995.0,72.9706,72.9795,72.9617,72.9795,29995.0
2021-11-01 14:10:00,81.76,81.78,81.75,81.78,12639.0,72.9795,72.9974,72.9706,72.9974,12639.0
2021-11-01 14:15:00,81.78,81.78,81.77,81.78,9146.0,72.9974,72.9974,72.9885,72.9974,9146.0
2021-11-01 14:20:00,81.77,81.78,81.77,81.78,20406.0,72.9885,72.9974,72.9885,72.9974,20406.0
2021-11-01 14:25:00,81.78,81.79,81.77,81.79,15171.0,72.9974,73.0063,72.9885,73.0063,15171.0
2021-11-01 14:30:00,81.78,81.79,81.78,81.79,23643.0,72.9974,73.0063,72.9974,73.0063,23643.0
2021-11-01 14:35:00,81.79,81.79,81.78,81.78,9100.0,73.0063,73.0063,72.9974,72.9974,9100.0
2021-11-01 14:40:00,81.78,81.79,81.77,81.78,13910.0,72.9974,73.0063,72.9885,72.9974,13910.0
2021-11-01 14:45:00,81.77,81.78,81.75,81.76,30310.0,72.9885,72.9974,72.9706,72.9795,30310.0
2021-11-01 14:50:00,81.76,81.76,81.75,81.75,2972.0,72.9795,72.9795,72.9706,72.9706,2972.0
2021-11-01 14:55:00,81.76,81.76,81.74,81.74,43101.0,72.9795,72.9795,72.9617,72.9617,43101.0
2021-11-01 15:00:00,81.74,81.75,81.73,81.73,19191.0,72.9617,72.9706,72.9528,72.9528,19191.0
2021-11-01 15:05:00,81.73,81.75,81.73,81.75,71183.0,72.9528,72.9706,72.9528,72.9706,71183.0
2021-11-01 15:10:00,81.75,81.75,81.74,81.75,22312.0,72.9706,72.9706,72.9617,72.9706,22312.0
2021-11-01 15:15:00,81.75,81.75,81.74,81.75,31431.0,72.9706,72.9706,72.9617,72.9706,31431.0
2021-11-01 15:20:00,81.75,81.75,81.74,81.74,9739.0,72.9706,72.9706,72.9617,72.9617,9739.0
2021-11-01 15:25:00,81.75,81.75,81.74,81.75,14674.0,72.9706,72.9706,72.9617,72.9706,14674.0
2021-11-01 15:30:00,81.75,81.75,81.74,81.75,24625.0,72.9706,72.9706,72.9617,72.9706,24625.0
2021-11-01 15:35:00,81.75,81.75,81.74,81.75,13711.0,72.9706,72.9706,72.9617,72.9706,13711.0
2021-11-01 15:40:00,81.75,81.76,81.74,81.76,21809.0,72.9706,72.9795,72.9617,72.9795,21809.0
2021-11-01 15:45:00,81.76,81.76,81.75,81.76,11809.0,72.9795,72.9795,72.9706,72.9795,11809.0
2021-11-01 15:50:00,81.76,81.77,81.75,81.76,18243.0,72.9795,72.9885,72.9706,72.9795,18243.0
2021-11-01 15:55:00,81.77,81.78,81.76,81.76,47436.0,72.9885,72.9974,72.9795,72.9795,47436.0
2021-11-02 09:30:00,81.83,81.84,81.82,81.83,73607.0,73.042,73.0509,73.0331,73.042,73607.0
2021-11-02 09:35:00,81.83,81.85,81.82,81.83,50205.0,73.042,73.0599,73.0331,73.042,50205.0
2021-11-02 09:40:00,81.83,81.84,81.83,81.84,5525.0,73.042,73.0509,73.042,73.0509,5525.0
2021-11-02 09:45:00,81.84,81.84,81.83,81.84,13239.0,73.0509,73.0509,73.042,73.0509,13239.0
2021-11-02 09:50:00,81.83,81.84,81.83,81.84,9557.0,73.042,73.0509,73.042,73.0509,9557.0
2021-11-02 09:55:00,81.83,81.85,81.83,81.84,109154.0,73.042,73.0599,73.042,73.0509,109154.0
2021-11-02 10:00:00,81.84,81.85,81.84,81.84,13021.0,73.0509,73.0599,73.0509,73.0509,13021.0
2021-11-02 10:05:00,81.84,81.85,81.83,81.84,15152.0,73.0509,73.0599,73.042,73.0509,15152.0
2021-11-02 10:10:00,81.83,81.85,81.83,81.84,13959.0,73.042,73.0599,73.042,73.0509,13959.0
2021-11-02 10:15:00,81.84,81.85,81.84,81.85,9296.0,73.0509,73.0599,73.0509,73.0599,9296.0
2021-11-02 10:20:00,81.84,81.85,81.84,81.84,3618.0,73.0509,73.0599,73.0509,73.0509,3618.0
2021-11-02 10:25:00,81.85,81.85,81.84,81.84,4643.0,73.0599,73.0599,73.0509,73.0509,4643.0
2021-11-02 10:30:00,81.84,81.86,81.84,81.86,35567.0,73.0509,73.0688,73.0509,73.0688,35567.0
2021-11-02 10:35:00,81.86,81.87,81.85,81.87,51561.0,73.0688,73.0777,73.0599,73.0777,51561.0
2021-11-02 10:40:00,81.86,81.87,81.86,81.86,5007.0,73.0688,73.0777,73.0688,73.0688,5007.0
2021-11-02 10:45:00,81.87,81.87,81.86,81.87,12943.0,73.0777,73.0777,73.0688,73.0777,12943.0
2021-11-02 10:50:00,81.87,81.88,81.87,81.87,45092.0,73.0777,73.0866,73.0777,73.0777,45092.0
2021-11-02 10:55:00,81.87,81.88,81.86,81.87,95098.0,73.0777,73.0866,73.0688,73.0777,95098.0
2021-11-02 11:00:00,81.87,81.87,81.86,81.86,22901.0,73.0777,73.0777,73.0688,73.0688,22901.0
2021-11-02 11:05:00,81.87,81.87,81.86,81.86,11128.0,73.0777,73.0777,73.0688,73.0688,11128.0
2021-11-02 11:10:00,81.87,81.88,81.86,81.88,18385.0,73.0777,73.0866,73.0688,73.0866,18385.0
2021-11-02 11:15:00,81.88,81.89,81.87,81.89,25007.0,73.0866,73.0956,73.0777,73.0956,25007.0
2021-11-02 11:20:00,81.89,81.91,81.89,81.9,69940.0,73.0956,73.1134,73.0956,73.1045,69940.0
2021-11-02 11:25:00,81.9,81.9,81.89,81.89,4219.0,73.1045,73.1045,73.0956,73.0956,4219.0
2021-11-02 11:30:00,81.89,81.9,81.88,81.89,13494.0,73.0956,73.1045,73.0866,73.0956,13494.0
2021-11-02 11:35:00,81.89,81.89,81.87,81.89,12264.0,73.0956,73.0956,73.0777,73.0956,12264.0
2021-11-02 11:40:00,81.89,81.89,81.88,81.89,15664.0,73.0956,73.0956,73.0866,73.0956,15664.0
2021-11-02 11:45:00,81.89,81.9,81.89,81.9,48091.0,73.0956,73.1045,73.0956,73.1045,48091.0
2021-11-02 11:50:00,81.9,81.91,81.88,81.88,36395.0,73.1045,73.1134,73.0866,73.0866,36395.0
2021-11-02 11:55:00,81.88,81.89,81.88,81.89,14329.0,73.0866,73.0956,73.0866,73.0956,14329.0
2021-11-02 12:00:00,81.89,81.89,81.88,81.89,36454.0,73.0956,73.0956,73.0866,73.0956,36454.0
2021-11-02 12:05:00,81.89,81.89,81.86,81.87,27297.0,73.0956,73.0956,73.0688,73.0777,27297.0
2021-11-02 12:10:00,81.87,81.87,81.86,81.87,16819.0,73.0777,73.0777,73.0688,73.0777,16819.0
2021-11-02 12:15:00,81.87,81.88,81.87,81.87,1860717.0,73.0777,73.0866,73.0777,73.0777,1860717.0
2021-11-02 12:20:00,81.87,81.88,81.87,81.88,25364.0,73.0777,73.0866,73.0777,73.0866,25364.0
2021-11-02 12:25:00,81.88,81.88,81.87,81.88,11132.0,73.0866,73.0866,73.0777,73.0866,11132.0
2021-11-02 12:30:00,81.88,81.88,81.87,81.88,19038.0,73.0866,73.0866,73.0777,73.0866,19038.0
2021-11-02 12:35:00,81.88,81.88,81.87,81.88,8155.0,73.0866,73.0866,73.0777,73.0866,8155.0
2021-11-02 12:40:00,81.87,81.88,81.87,81.88,4487.0,73.0777,73.0866,73.0777,73.0866,4487.0
2021-11-02 12:45:00,81.88,81.88,81.87,81.88,18147.0,73.0866,73.0866,73.0777,73.0866,18147.0
2021-11-02 12:50:00,81.88,81.88,81.87,81.87,10351.0,73.0866,73.0866,73.0777,73.0777,10351.0
2021-11-02 12:55:00,81.88,81.88,81.87,81.88,97418.0,73.0866,73.0866,73.0777,73.0866,97418.0
2021-11-02 13:00:00,81.88,81.88,81.87,81.88,9987.0,73.0866,73.0866,73.0777,73.0866,9987.0
2021-11-02 13:05:00,81.88,81.88,81.87,81.88,160595.0,73.0866,73.0866,73.0777,73.0866,160595.0
2021-11-02 13:10:00,81.88,81.88,81.87,81.88,19988.0,73.0866,73.0866,73.0777,73.0866,19988.0
2021-11-02 13:15:00,81.88,81.88,81.87,81.88,21760.0,73.0866,73.0866,73.0777,73.0866,21760.0
2021-11-02 13:20:00,81.88,81.88,81.87,81.88,29456.0,73.0866,73.0866,73.0777,73.0866,29456.0
2021-11-02 13:25:00,81.88,81.88,81.87,81.88,22976.0,73.0866,73.0866,73.0777,73.0866,22976.0
2021-11-02 13:30:00,81.87,81.88,81.87,81.88,6173.0,73.0777,73.0866,73.0777,73.0866,6173.0
2021-11-02 13:35:00,81.88,81.88,81.87,81.88,34788.0,73.0866,73.0866,73.0777,73.0866,34788.0
2021-11-02 13:40:00,81.88,81.88,81.87,81.88,18743.0,73.0866,73.0866,73.0777,73.0866,18743.0
2021-11-02 13:45:00,81.88,81.88,81.87,81.88,41152.0,73.0866,73.0866,73.0777,73.0866,41152.0
2021-11-02 13:50:00,81.88,81.89,81.87,81.89,57362.0,73.0866,73.0956,73.0777,73.0956,57362.0
2021-11-02 13:55:00,81.89,81.89,81.88,81.89,36277.0,73.0956,73.0956,73.0866,73.0956,36277.0
2021-11-02 14:00:00,81.89,81.89,81.88,81.89,21699.0,73.0956,73.0956,73.0866,73.0956,21699.0
2021-11-02 14:05:00,81.88,81.89,81.88,81.89,9828.0,73.0866,73.0956,73.0866,73.0956,9828.0
2021-11-02 14:10:00,81.89,81.89,81.88,81.89,18326.0,73.0956,73.0956,73.0866,73.0956,18326.0
2021-11-02 14:15:00,81.89,81.89,81.88,81.89,18917.0,73.0956,73.0956,73.0866,73.0956,18917.0
2021-11-02 14:20:00,81.89,81.89,81.88,81.89,32587.0,73.0956,73.0956,73.0866,73.0956,32587.0
2021-11-02 14:25:00,81.89,81.89,81.88,81.89,5497.0,73.0956,73.0956,73.0866,73.0956,5497.0
2021-11-02 14:30:00,81.89,81.89,81.88,81.89,8875.0,73.0956,73.0956,73.0866,73.0956,8875.0
2021-11-02 14:35:00,81.89,81.89,81.88,81.88,7445.0,73.0956,73.0956,73.0866,73.0866,7445.0
2021-11-02 14:40:00,81.89,81.89,81.88,81.89,17540.0,73.0956,73.0956,73.0866,73.0956,17540.0
2021-11-02 14:45:00,81.89,81.89,81.88,81.89,17194.0,73.0956,73.0956,73.0866,73.0956,17194.0
2021-11-02 14:50:00,81.89,81.89,81.88,81.89,11636.0,73.0956,73.0956,73.0866,73.0956,11636.0
2021-11-02 14:55:00,81.89,81.89,81.88,81.89,8409.0,73.0956,73.0956,73.0866,73.0956,8409.0
2021-11-02 15:00:00,81.89,81.89,81.88,81.88,10006.0,73.0956,73.0956,73.0866,73.0866,10006.0
2021-11-02 15:05:00,81.89,81.89,81.88,81.89,18205.0,73.0956,73.0956,73.0866,73.0956,18205.0
2021-11-02 15:10:00,81.89,81.89,81.88,81.89,16091.0,73.0956,73.0956,73.0866,73.0956,16091.0
2021-11-02 15:15:00,81.89,81.89,81.88,81.88,12332.0,73.0956,73.0956,73.0866,73.0866,12332.0
2021-11-02 15:20:00,81.89,81.89,81.88,81.89,18716.0,73.0956,73.0956,73.0866,73.0956,18716.0
2021-11-02 15:25:00,81.88,81.89,81.88,81.88,22109.0,73.0866,73.0956,73.0866,73.0866,22109.0
2021-11-02 15:30:00,81.89,81.89,81.88,81.89,62877.0,73.0956,73.0956,73.0866,73.0956,62877.0
2021-11-02 15:35:00,81.89,81.89,81.88,81.89,17390.0,73.0956,73.0956,73.0866,73.0956,17390.0
2021-11-02 15:40:00,81.89,81.9,81.88,81.9,53958.0,73.0956,73.1045,73.0866,73.1045,53958.0
2021-11-02 15:45:00,81.9,81.9,81.89,81.9,113656.0,73.1045,73.1045,73.0956,73.1045,113656.0
2021-11-02 15:50:00,81.9,81.9,81.89,81.9,25203.0,73.1045,73.1045,73.0956,73.1045,25203.0
2021-11-02 15:55:00,81.9,81.91,81.89,81.9,235309.0,73.1045,73.1134,73.0956,73.1045,235309.0
2021-11-03 09:30:00,81.88,81.89,81.87,81.88,42122.0,73.0866,73.0956,73.0777,73.0866,42122.0
2021-11-03 09:35:00,81.88,81.88,81.87,81.87,13348.0,73.0866,73.0866,73.0777,73.0777,13348.0
2021-11-03 09:40:00,81.87,81.87,81.86,81.87,7731.0,73.0777,73.0777,73.0688,73.0777,7731.0
2021-11-03 09:45:00,81.87,81.87,81.85,81.86,29927.0,73.0777,73.0777,73.0599,73.0688,29927.0
2021-11-03 09:50:00,81.86,81.86,81.85,81.85,4654.0,73.0688,73.0688,73.0599,73.0599,4654.0
2021-11-03 09:55:00,81.85,81.85,81.84,81.84,12800.0,73.0599,73.0599,73.0509,73.0509,12800.0
2021-11-03 10:00:00,81.84,81.84,81.79,81.8,84919.0,73.0509,73.0509,73.0063,73.0152,84919.0
2021-11-03 10:05:00,81.8,81.81,81.79,81.8,83950.0,73.0152,73.0242,73.0063,73.0152,83950.0
2021-11-03 10:10:00,81.8,81.81,81.79,81.79,53984.0,73.0152,73.0242,73.0063,73.0063,53984.0
2021-11-03 10:15:00,81.8,81.81,81.78,81.79,52318.0,73.0152,73.0242,72.9974,73.0063,52318.0
2021-11-03 10:20:00,81.79,81.81,81.79,81.8,32141.0,73.0063,73.0242,73.0063,73.0152,32141.0
2021-11-03 10:25:00,81.8,81.81,81.79,81.81,9409.0,73.0152,73.0242,73.0063,73.0242,9409.0
2021-11-03 10:30:00,81.81,81.81,81.8,81.81,33383.0,73.0242,73.0242,73.0152,73.0242,33383.0
2021-11-03 10:35:00,81.81,81.82,81.8,81.81,23540.0,73.0242,73.0331,73.0152,73.0242,23540.0
2021-11-03 10:40:00,81.81,81.82,81.81,81.82,14537.0,73.0242,73.0331,73.0242,73.0331,14537.0
2021-11-03 10:45:00,81.81,81.83,81.81,81.83,24176.0,73.0242,73.042,73.0242,73.042,24176.0
2021-11-03 10:50:00,81.83,81.83,81.82,81.83,16385.0,73.042,73.042,73.0331,73.042,16385.0
2021-11-03 10:55:00,81.82,81.83,81.81,81.82,24038.0,73.0331,73.042,73.0242,73.0331,24038.0
2021-11-03 11:00:00,81.82,81.82,81.8,81.8,16616.0,73.0331,73.0331,73.0152,73.0152,16616.0
2021-11-03 11:05:00,81.8,81.81,81.79,81.81,58972.0,73.0152,73.0242,73.0063,73.0242,58972.0
2021-11-03 11:10:00,81.81,81.81,81.8,81.81,17374.0,73.0242,73.0242,73.0152,73.0242,17374.0
2021-11-03 11:15:00,81.81,81.81,81.8,81.81,7449.0,73.0242,73.0242,73.0152,73.0242,7449.0
2021-11-03 11:20:00,81.81,81.82,81.8,81.81,24733.0,73.0242,73.0331,73.0152,73.0242,24733.0
2021-11-03 11:25:00,81.81,81.82,81.81,81.81,14620.0,73.0242,73.0331,73.0242,73.0242,14620.0
2021-11-03 11:30:00,81.81,81.82,81.8,81.8,14518.0,73.0242,73.0331,73.0152,73.0152,14518.0
2021-11-03 11:35:00,81.81,81.81,81.8,81.8,5149.0,73.0242,73.0242,73.0152,73.0152,5149.0
2021-11-03 11:40:00,81.81,81.81,81.8,81.8,24017.0,73.0242,73.0242,73.0152,73.0152,24017.0
2021-11-03 11:45:00,81.8,81.81,81.8,81.8,12118.0,73.0152,73.0242,73.0152,73.0152,12118.0
2021-11-03 11:50:00,81.8,81.81,81.8,81.81,15278.0,73.0152,73.0242,73.0152,73.0242,15278.0
2021-11-03 11:55:00,81.81,81.81,81.8,81.81,9575.0,73.0242,73.0242,73.0152,73.0242,9575.0
2021-11-03 12:00:00,81.81,81.81,81.8,81.81,54213.0,73.0242,73.0242,73.0152,73.0242,54213.0
2021-11-03 12:05:00,81.8,81.81,81.8,81.81,5594.0,73.0152,73.0242,73.0152,73.0242,5594.0
2021-11-03 12:10:00,81.81,81.81,81.8,81.81,12753.0,73.0242,73.0242,73.0152,73.0242,12753.0
2021-11-03 12:15:00,81.81,81.81,81.8,81.81,10667.0,73.0242,73.0242,73.0152,73.0242,10667.0
2021-11-03 12:20:00,81.81,81.81,81.8,81.8,9863.0,73.0242,73.0242,73.0152,73.0152,9863.0
2021-11-03 12:25:00,81.81,81.81,81.8,81.81,17414.0,73.0242,73.0242,73.0152,73.0242,17414.0
2021-11-03 12:30:00,81.81,81.81,81.8,81.81,4383.0,73.0242,73.0242,73.0152,73.0242,4383.0
2021-11-03 12:35:00,81.81,81.81,81.8,81.81,5864.0,73.0242,73.0242,73.0152,73.0242,5864.0
2021-11-03 12:40:00,81.8,81.81,81.8,81.81,10999.0,73.0152,73.0242,73.0152,73.0242,10999.0
2021-11-03 12:45:00,81.81,81.81,81.8,81.81,5652.0,73.0242,73.0242,73.0152,73.0242,5652.0
2021-11-03 12:50:00,81.81,81.81,81.8,81.81,14976.0,73.0242,73.0242,73.0152,73.0242,14976.0
2021-11-03 12:55:00,81.81,81.81,81.8,81.81,15038.0,73.0242,73.0242,73.0152,73.0242,15038.0
2021-11-03 13:00:00,81.81,81.81,81.8,81.81,11206.0,73.0242,73.0242,73.0152,73.0242,11206.0
2021-11-03 13:05:00,81.8,81.81,81.8,81.8,16137.0,73.0152,73.0242,73.0152,73.0152,16137.0
2021-11-03 13:10:00,81.81,81.81,81.8,81.81,12729.0,73.0242,73.0242,73.0152,73.0242,12729.0
2021-11-03 13:15:00,81.81,81.81,81.8,81.81,9031.0,73.0242,73.0242,73.0152,73.0242,9031.0
2021-11-03 13:20:00,81.81,81.81,81.8,81.81,15562.0,73.0242,73.0242,73.0152,73.0242,15562.0
2021-11-03 13:25:00,81.81,81.81,81.8,81.81,111326.0,73.0242,73.0242,73.0152,73.0242,111326.0
2021-11-03 13:30:00,81.81,81.82,81.8,81.81,66710.0,73.0242,73.0331,73.0152,73.0242,66710.0
2021-11-03 13:35:00,81.81,81.82,81.81,81.81,82466.0,73.0242,73.0331,73.0242,73.0242,82466.0
2021-11-03 13:40:00,81.81,81.82,81.81,81.81,7160.0,73.0242,73.0331,73.0242,73.0242,7160.0
2021-11-03 13:45:00,81.82,81.82,81.81,81.82,8430.0,73.0331,73.0331,73.0242,73.0331,8430.0
2021-11-03 13:50:00,81.82,81.82,81.81,81.82,23166.0,73.0331,73.0331,73.0242,73.0331,23166.0
2021-11-03 13:55:00,81.82,81.82,81.8,81.8,12693.0,73.0331,73.0331,73.0152,73.0152,12693.0
2021-11-03 14:00:00,81.81,81.86,81.77,81.85,127377.0,73.0242,73.0688,72.9885,73.0599,127377.0
2021-11-03 14:05:00,81.85,81.85,81.82,81.83,136283.0,73.0599,73.0599,73.0331,73.042,136283.0
2021-11-03 14:10:00,81.82,81.83,81.81,81.81,58112.0,73.0331,73.042,73.0242,73.0242,58112.0
2021-11-03 14:15:00,81.82,81.82,81.79,81.81,164055.0,73.0331,73.0331,73.0063,73.0242,164055.0
2021-11-03 14:20:00,81.81,81.83,81.79,81.82,26327.0,73.0242,73.042,73.0063,73.0331,26327.0
2021-11-03 14:25:00,81.82,81.83,81.79,81.8,47089.0,73.0331,73.042,73.0063,73.0152,47089.0
2021-11-03 14:30:00,81.8,81.8,81.76,81.79,146263.0,73.0152,73.0152,72.9795,73.0063,146263.0
2021-11-03 14:35:00,81.79,81.8,81.77,81.8,124527.0,73.0063,73.0152,72.9885,73.0152,124527.0
2021-11-03 14:40:00,81.81,81.81,81.78,81.8,42743.0,73.0242,73.0242,72.9974,73.0152,42743.0
2021-11-03 14:45:00,81.81,81.84,81.8,81.83,28534.0,73.0242,73.0509,73.0152,73.042,28534.0
2021-11-03 14:50:00,81.83,81.85,81.81,81.84,49841.0,73.042,73.0599,73.0242,73.0509,49841.0
2021-11-03 14:55:00,81.84,81.85,81.82,81.82,46086.0,73.0509,73.0599,73.0331,73.0331,46086.0
2021-11-03 15:00:00,81.82,81.83,81.8,81.81,37275.0,73.0331,73.042,73.0152,73.0242,37275.0
2021-11-03 15:05:00,81.81,81.83,81.8,81.81,52097.0,73.0242,73.042,73.0152,73.0242,52097.0
2021-11-03 15:10:00,81.82,81.83,81.81,81.82,60151.0,73.0331,73.042,73.0242,73.0331,60151.0
2021-11-03 15:15:00,81.82,81.83,81.82,81.82,18873.0,73.0331,73.042,73.0331,73.0331,18873.0
2021-11-03 15:20:00,81.81,81.84,81.81,81.83,20686.0,73.0242,73.0509,73.0242,73.042,20686.0
2021-11-03 15:25:00,81.84,81.84,81.82,81.83,138498.0,73.0509,73.0509,73.0331,73.042,138498.0
2021-11-03 15:30:00,81.82,81.85,81.82,81.85,22226.0,73.0331,73.0599,73.0331,73.0599,22226.0
2021-11-03 15:35:00,81.85,81.87,81.84,81.87,37655.0,73.0599,73.0777,73.0509,73.0777,37655.0
2021-11-03 15:40:00,81.87,81.89,81.86,81.89,32428.0,73.0777,73.0956,73.0688,73.0956,32428.0
2021-11-03 15:45:00,81.89,81.89,81.88,81.89,33106.0,73.0956,73.0956,73.0866,73.0956,33106.0
2021-11-03 15:50:00,81.89,81.89,81.87,81.88,55186.0,73.0956,73.0956,73.0777,73.0866,55186.0
2021-11-03 15:55:00,81.89,81.89,81.87,81.88,56073.0,73.0956,73.0956,73.0777,73.0866,56073.0
2021-11-04 09:30:00,81.93,81.95,81.92,81.94,107956.0,73.1313,73.1491,73.1224,73.1402,107956.0
2021-11-04 09:35:00,81.95,81.96,81.94,81.95,26708.0,73.1491,73.1581,73.1402,73.1491,26708.0
2021-11-04 09:40:00,81.96,81.97,81.95,81.96,22379.0,73.1581,73.167,73.1491,73.1581,22379.0
2021-11-04 09:45:00,81.96,81.97,81.95,81.95,27642.0,73.1581,73.167,73.1491,73.1491,27642.0
2021-11-04 09:50:00,81.96,81.96,81.95,81.96,29623.0,73.1581,73.1581,73.1491,73.1581,29623.0
2021-11-04 09:55:00,81.95,81.97,81.95,81.97,66829.0,73.1491,73.167,73.1491,73.167,66829.0
2021-11-04 10:00:00,81.96,81.97,81.95,81.95,23026.0,73.1581,73.167,73.1491,73.1491,23026.0
2021-11-04 10:05:00,81.96,81.96,81.95,81.95,25562.0,73.1581,73.1581,73.1491,73.1491,25562.0
2021-11-04 10:10:00,81.95,81.98,81.95,81.97,39507.0,73.1491,73.1759,73.1491,73.167,39507.0
2021-11-04 10:15:00,81.97,81.99,81.96,81.96,98662.0,73.167,73.1848,73.1581,73.1581,98662.0
2021-11-04 10:20:00,81.96,81.98,81.96,81.98,39806.0,73.1581,73.1759,73.1581,73.1759,39806.0
2021-11-04 10:25:00,81.98,81.99,81.97,81.98,20955.0,73.1759,73.1848,73.167,73.1759,20955.0
2021-11-04 10:30:00,81.99,82.01,81.98,82.01,69013.0,73.1848,73.2027,73.1759,73.2027,69013.0
2021-11-04 10:35:00,82.01,82.02,81.99,82.01,40781.0,73.2027,73.2116,73.1848,73.2027,40781.0
2021-11-04 10:40:00,82.01,82.02,81.99,82.0,57042.0,73.2027,73.2116,73.1848,73.1938,57042.0
2021-11-04 10:45:00,82.0,82.02,81.99,82.02,57785.0,73.1938,73.2116,73.1848,73.2116,57785.0
2021-11-04 10:50:00,82.01,82.02,82.0,82.01,18924.0,73.2027,73.2116,73.1938,73.2027,18924.0
2021-11-04 10:55:00,82.01,82.04,82.0,82.02,29549.0,73.2027,73.2295,73.1938,73.2116,29549.0
2021-11-04 11:00:00,82.02,82.03,82.0,82.02,308848.0,73.2116,73.2205,73.1938,73.2116,308848.0
2021-11-04 11:05:00,82.02,82.02,82.0,82.01,99903.0,73.2116,73.2116,73.1938,73.2027,99903.0
2021-11-04 11:10:00,82.01,82.01,82.0,82.0,39963.0,73.2027,73.2027,73.1938,73.1938,39963.0
2021-11-04 11:15:00,82.0,82.01,82.0,82.01,28105.0,73.1938,73.2027,73.1938,73.2027,28105.0
2021-11-04 11:20:00,82.0,82.01,82.0,82.01,7482.0,73.1938,73.2027,73.1938,73.2027,7482.0
2021-11-04 11:25:00,82.01,82.01,81.99,82.0,37981.0,73.2027,73.2027,73.1848,73.1938,37981.0
2021-11-04 11:30:00,81.99,82.0,81.99,82.0,11343.0,73.1848,73.1938,73.1848,73.1938,11343.0
2021-11-04 11:35:00,81.99,82.0,81.99,82.0,10434.0,73.1848,73.1938,73.1848,73.1938,10434.0
2021-11-04 11:40:00,82.0,82.0,81.99,82.0,9323.0,73.1938,73.1938,73.1848,73.1938,9323.0
2021-11-04 11:45:00,82.0,82.0,81.99,82.0,32796.0,73.1938,73.1938,73.1848,73.1938,32796.0
2021-11-04 11:50:00,82.0,82.0,81.99,81.99,29769.0,73.1938,73.1938,73.1848,73.1848,29769.0
2021-11-04 11:55:00,82.0,82.0,81.99,82.0,27398.0,73.1938,73.1938,73.1848,73.1938,27398.0
2021-11-04 12:00:00,82.0,82.0,81.99,82.0,12530.0,73.1938,73.1938,73.1848,73.1938,12530.0
2021-11-04 12:05:00,82.0,82.0,81.99,82.0,17444.0,73.1938,73.1938,73.1848,73.1938,17444.0
2021-11-04 12:10:00,82.0,82.0,81.97,81.98,24588.0,73.1938,73.1938,73.167,73.1759,24588.0
2021-11-04 12:15:00,81.98,81.98,81.97,81.98,18674.0,73.1759,73.1759,73.167,73.1759,18674.0
2021-11-04 12:20:00,81.98,81.98,81.97,81.98,25670.0,73.1759,73.1759,73.167,73.1759,25670.0
2021-11-04 12:25:00,81.98,81.98,81.97,81.98,9796.0,73.1759,73.1759,73.167,73.1759,9796.0
2021-11-04 12:30:00,81.98,81.98,81.97,81.98,25543.0,73.1759,73.1759,73.167,73.1759,25543.0
2021-11-04 12:35:00,81.97,81.99,81.97,81.98,83319.0,73.167,73.1848,73.167,73.1759,83319.0
2021-11-04 12:40:00,81.98,81.99,81.98,81.98,40525.0,73.1759,73.1848,73.1759,73.1759,40525.0
2021-11-04 12:45:00,81.98,81.99,81.97,81.97,10765.0,73.1759,73.1848,73.167,73.167,10765.0
2021-11-04 12:50:00,81.97,81.98,81.97,81.98,24706.0,73.167,73.1759,73.167,73.1759,24706.0
2021-11-04 12:55:00,81.98,81.99,81.97,81.98,79163.0,73.1759,73.1848,73.167,73.1759,79163.0
2021-11-04 13:00:00,81.98,81.99,81.98,81.98,33483.0,73.1759,73.1848,73.1759,73.1759,33483.0
2021-11-04 13:05:00,81.98,81.99,81.98,81.98,21891.0,73.1759,73.1848,73.1759,73.1759,21891.0
2021-11-04 13:10:00,81.99,81.99,81.98,81.98,5541.0,73.1848,73.1848,73.1759,73.1759,5541.0
2021-11-04 13:15:00,81.98,82.0,81.98,82.0,36876.0,73.1759,73.1938,73.1759,73.1938,36876.0
2021-11-04 13:20:00,82.0,82.0,81.99,82.0,5836.0,73.1938,73.1938,73.1848,73.1938,5836.0
2021-11-04 13:25:00,82.0,82.0,81.99,82.0,31807.0,73.1938,73.1938,73.1848,73.1938,31807.0
2021-11-04 13:30:00,82.0,82.0,81.99,82.0,18704.0,73.1938,73.1938,73.1848,73.1938,18704.0
2021-11-04 13:35:00,82.0,82.0,81.99,82.0,20090.0,73.1938,73.1938,73.1848,73.1938,20090.0
2021-11-04 13:40:00,82.0,82.0,81.99,81.99,21852.0,73.1938,73.1938,73.1848,73.1848,21852.0
2021-11-04 13:45:00,82.0,82.01,81.99,82.01,29653.0,73.1938,73.2027,73.1848,73.2027,29653.0
2021-11-04 13:50:00,82.01,82.01,82.0,82.0,6185.0,73.2027,73.2027,73.1938,73.1938,6185.0
2021-11-04 13:55:00,82.01,82.01,82.0,82.01,15918.0,73.2027,73.2027,73.1938,73.2027,15918.0
2021-11-04 14:00:00,82.01,82.01,82.0,82.01,24964.0,73.2027,73.2027,73.1938,73.2027,24964.0
2021-11-04 14:05:00,82.0,82.01,82.0,82.01,44129.0,73.1938,73.2027,73.1938,73.2027,44129.0
2021-11-04 14:10:00,82.01,82.01,82.0,82.01,45342.0,73.2027,73.2027,73.1938,73.2027,45342.0
2021-11-04 14:15:00,82.01,82.01,82.0,82.01,22142.0,73.2027,73.2027,73.1938,73.2027,22142.0
2021-11-04 14:20:00,82.01,82.01,82.0,82.0,2635.0,73.2027,73.2027,73.1938,73.1938,2635.0
2021-11-04 14:25:00,82.0,82.01,82.0,82.01,23810.0,73.1938,73.2027,73.1938,73.2027,23810.0
2021-11-04 14:30:00,82.01,82.01,82.0,82.01,58889.0,73.2027,73.2027,73.1938,73.2027,58889.0
2021-11-04 14:35:00,82.0,82.01,82.0,82.01,29111.0,73.1938,73.2027,73.1938,73.2027,29111.0
2021-11-04 14:40:00,82.01,82.01,82.0,82.01,113674.0,73.2027,73.2027,73.1938,73.2027,113674.0
2021-11-04 14:45:00,82.0,82.01,82.0,82.0,4610.0,73.1938,73.2027,73.1938,73.1938,4610.0
2021-11-04 14:50:00,82.01,82.01,82.0,82.01,26983.0,73.2027,73.2027,73.1938,73.2027,26983.0
2021-11-04 14:55:00,82.01,82.01,82.0,82.01,9211.0,73.2027,73.2027,73.1938,73.2027,9211.0
2021-11-04 15:00:00,82.01,82.01,82.0,82.01,194693.0,73.2027,73.2027,73.1938,73.2027,194693.0
2021-11-04 15:05:00,82.0,82.01,82.0,82.01,89842.0,73.1938,73.2027,73.1938,73.2027,89842.0
2021-11-04 15:10:00,82.01,82.01,82.0,82.0,10147.0,73.2027,73.2027,73.1938,73.1938,10147.0
2021-11-04 15:15:00,82.01,82.01,82.0,82.0,18006.0,73.2027,73.2027,73.1938,73.1938,18006.0
2021-11-04 15:20:00,82.01,82.01,82.0,82.01,5829.0,73.2027,73.2027,73.1938,73.2027,5829.0
2021-11-04 15:25:00,82.0,82.01,82.0,82.01,25355.0,73.1938,73.2027,73.1938,73.2027,25355.0
2021-11-04 15:30:00,82.01,82.01,82.0,82.0,12106.0,73.2027,73.2027,73.1938,73.1938,12106.0
2021-11-04 15:35:00,82.0,82.01,82.0,82.01,22282.0,73.1938,73.2027,73.1938,73.2027,22282.0
2021-11-04 15:40:00,82.01,82.01,82.0,82.01,15595.0,73.2027,73.2027,73.1938,73.2027,15595.0
2021-11-04 15:45:00,82.0,82.01,82.0,82.0,15980.0,73.1938,73.2027,73.1938,73.1938,15980.0
2021-11-04 15:50:00,82.01,82.01,82.0,82.0,21912.0,73.2027,73.2027,73.1938,73.1938,21912.0
2021-11-04 15:55:00,82.01,82.01,82.0,82.0,61260.0,73.2027,73.2027,73.1938,73.1938,61260.0
2021-11-05 09:30:00,82.02,82.02,81.58,82.0,42837.0,73.2116,73.2116,72.8189,73.1938,42837.0
2021-11-05 09:35:00,82.0,82.02,81.99,82.01,32085.0,73.1938,73.2116,73.1848,73.2027,32085.0
2021-11-05 09:40:00,82.0,82.01,81.99,82.0,10606.0,73.1938,73.2027,73.1848,73.1938,10606.0
2021-11-05 09:45:00,82.0,82.01,81.99,82.0,7428.0,73.1938,73.2027,73.1848,73.1938,7428.0
2021-11-05 09:50:00,82.01,82.03,82.0,82.03,13508.0,73.2027,73.2205,73.1938,73.2205,13508.0
2021-11-05 09:55:00,82.03,82.04,82.02,82.03,24980.0,73.2205,73.2295,73.2116,73.2205,24980.0
2021-11-05 10:00:00,82.03,82.04,82.03,82.03,41856.0,73.2205,73.2295,73.2205,73.2205,41856.0
2021-11-05 10:05:00,82.04,82.04,82.01,82.02,17808.0,73.2295,73.2295,73.2027,73.2116,17808.0
2021-11-05 10:10:00,82.02,82.02,82.01,82.02,6447.0,73.2116,73.2116,73.2027,73.2116,6447.0
2021-11-05 10:15:00,82.02,82.02,82.01,82.02,22604.0,73.2116,73.2116,73.2027,73.2116,22604.0
2021-11-05 10:20:00,82.02,82.03,82.0,82.02,15432.0,73.2116,73.2205,73.1938,73.2116,15432.0
2021-11-05 10:25:00,82.03,82.04,82.02,82.04,21638.0,73.2205,73.2295,73.2116,73.2295,21638.0
2021-11-05 10:30:00,82.03,82.04,82.02,82.04,24627.0,73.2205,73.2295,73.2116,73.2295,24627.0
2021-11-05 10:35:00,82.04,82.04,82.02,82.04,19862.0,73.2295,73.2295,73.2116,73.2295,19862.0
2021-11-05 10:40:00,82.04,82.05,82.03,82.04,6565.0,73.2295,73.2384,73.2205,73.2295,6565.0
2021-11-05 10:45:00,82.05,82.05,82.04,82.04,25092.0,73.2384,73.2384,73.2295,73.2295,25092.0
2021-11-05 10:50:00,82.05,82.08,82.05,82.06,38038.0,73.2384,73.2652,73.2384,73.2473,38038.0
2021-11-05 10:55:00,82.07,82.08,82.06,82.07,27880.0,73.2562,73.2652,73.2473,73.2562,27880.0
2021-11-05 11:00:00,82.08,82.08,82.06,82.06,13216.0,73.2652,73.2652,73.2473,73.2473,13216.0
2021-11-05 11:05:00,82.06,82.07,82.05,82.06,38081.0,73.2473,73.2562,73.2384,73.2473,38081.0
2021-11-05 11:10:00,82.07,82.1,82.06,82.08,39994.0,73.2562,73.283,73.2473,73.2652,39994.0
2021-11-05 11:15:00,82.09,82.09,82.08,82.08,24944.0,73.2741,73.2741,73.2652,73.2652,24944.0
2021-11-05 11:20:00,82.09,82.09,82.07,82.08,9973.0,73.2741,73.2741,73.2562,73.2652,9973.0
2021-11-05 11:25:00,82.08,82.09,82.07,82.07,6702.0,73.2652,73.2741,73.2562,73.2562,6702.0
2021-11-05 11:30:00,82.08,82.11,82.07,82.11,28712.0,73.2652,73.2919,73.2562,73.2919,28712.0
2021-11-05 11:35:00,82.11,82.11,82.1,82.11,13086.0,73.2919,73.2919,73.283,73.2919,13086.0
2021-11-05 11:40:00,82.11,82.12,82.11,82.12,9197.0,73.2919,73.3009,73.2919,73.3009,9197.0
2021-11-05 11:45:00,82.11,82.12,82.09,82.1,5975.0,73.2919,73.3009,73.2741,73.283,5975.0
2021-11-05 11:50:00,82.09,82.11,82.09,82.1,4492.0,73.2741,73.2919,73.2741,73.283,4492.0
2021-11-05 11:55:00,82.11,82.11,82.1,82.11,4558.0,73.2919,73.2919,73.283,73.2919,4558.0
2021-11-05 12:00:00,82.1,82.1,82.09,82.09,9419.0,73.283,73.283,73.2741,73.2741,9419.0
2021-11-05 12:05:00,82.09,82.1,82.07,82.07,5638.0,73.2741,73.283,73.2562,73.2562,5638.0
2021-11-05 12:10:00,82.07,82.09,82.07,82.08,27802.0,73.2562,73.2741,73.2562,73.2652,27802.0
2021-11-05 12:15:00,82.09,82.11,82.08,82.11,47876.0,73.2741,73.2919,73.2652,73.2919,47876.0
2021-11-05 12:20:00,82.1,82.11,82.09,82.1,41465.0,73.283,73.2919,73.2741,73.283,41465.0
2021-11-05 12:25:00,82.09,82.1,82.09,82.09,15677.0,73.2741,73.283,73.2741,73.2741,15677.0
2021-11-05 12:30:00,82.09,82.1,82.09,82.1,8542.0,73.2741,73.283,73.2741,73.283,8542.0
2021-11-05 12:35:00,82.09,82.1,82.09,82.09,19425.0,73.2741,73.283,73.2741,73.2741,19425.0
2021-11-05 12:40:00,82.1,82.11,82.09,82.11,14543.0,73.283,73.2919,73.2741,73.2919,14543.0
2021-11-05 12:45:00,82.1,82.11,82.1,82.11,4450.0,73.283,73.2919,73.283,73.2919,4450.0
2021-11-05 12:50:00,82.1,82.11,82.1,82.11,2263.0,73.283,73.2919,73.283,73.2919,2263.0
2021-11-05 12:55:00,82.1,82.11,82.1,82.11,22311.0,73.283,73.2919,73.283,73.2919,22311.0
2021-11-05 13:00:00,82.11,82.11,82.1,82.11,10181.0,73.2919,73.2919,73.283,73.2919,10181.0
2021-11-05 13:05:00,82.11,82.11,82.1,82.11,7833.0,73.2919,73.2919,73.283,73.2919,7833.0
2021-11-05 13:10:00,82.11,82.11,82.09,82.1,40795.0,73.2919,73.2919,73.2741,73.283,40795.0
2021-11-05 13:15:00,82.1,82.11,82.1,82.11,16064.0,73.283,73.2919,73.283,73.2919,16064.0
2021-11-05 13:20:00,82.11,82.11,82.1,82.11,11997.0,73.2919,73.2919,73.283,73.2919,11997.0
2021-11-05 13:25:00,82.11,82.11,82.09,82.09,35995.0,73.2919,73.2919,73.2741,73.2741,35995.0
2021-11-05 13:30:00,82.09,82.1,82.09,82.1,15310.0,73.2741,73.283,73.2741,73.283,15310.0
2021-11-05 13:35:00,82.1,82.11,82.09,82.11,25906.0,73.283,73.2919,73.2741,73.2919,25906.0
2021-11-05 13:40:00,82.11,82.11,82.09,82.09,14679.0,73.2919,73.2919,73.2741,73.2741,14679.0
2021-11-05 13:45:00,82.09,82.1,82.09,82.09,13201.0,73.2741,73.283,73.2741,73.2741,13201.0
2021-11-05 13:50:00,82.1,82.1,82.09,82.09,11185.0,73.283,73.283,73.2741,73.2741,11185.0
2021-11-05 13:55:00,82.09,82.1,82.09,82.09,22897.0,73.2741,73.283,73.2741,73.2741,22897.0
2021-11-05 14:00:00,82.09,82.1,82.09,82.09,9075.0,73.2741,73.283,73.2741,73.2741,9075.0
2021-11-05 14:05:00,82.09,82.1,82.09,82.09,46430.0,73.2741,73.283,73.2741,73.2741,46430.0
2021-11-05 14:10:00,82.09,82.1,82.09,82.09,25968.0,73.2741,73.283,73.2741,73.2741,25968.0
2021-11-05 14:15:00,82.09,82.1,82.09,82.1,12351.0,73.2741,73.283,73.2741,73.283,12351.0
2021-11-05 14:20:00,82.1,82.11,82.09,82.11,20852.0,73.283,73.2919,73.2741,73.2919,20852.0
2021-11-05 14:25:00,82.11,82.11,82.1,82.11,19684.0,73.2919,73.2919,73.283,73.2919,19684.0
2021-11-05 14:30:00,82.11,82.11,82.1,82.11,15652.0,73.2919,73.2919,73.283,73.2919,15652.0
2021-11-05 14:35:00,82.11,82.12,82.1,82.11,21947.0,73.2919,73.3009,73.283,73.2919,21947.0
2021-11-05 14:40:00,82.12,82.12,82.11,82.12,31174.0,73.3009,73.3009,73.2919,73.3009,31174.0
2021-11-05 14:45:00,82.12,82.12,82.1,82.11,60764.0,73.3009,73.3009,73.283,73.2919,60764.0
2021-11-05 14:50:00,82.11,82.11,82.1,82.11,22438.0,73.2919,73.2919,73.283,73.2919,22438.0
2021-11-05 14:55:00,82.11,82.12,82.1,82.12,15634.0,73.2919,73.3009,73.283,73.3009,15634.0
2021-11-05 15:00:00,82.12,82.12,82.11,82.12,16322.0,73.3009,73.3009,73.2919,73.3009,16322.0
2021-11-05 15:05:00,82.12,82.12,82.11,82.12,40817.0,73.3009,73.3009,73.2919,73.3009,40817.0
2021-11-05 15:10:00,82.12,82.12,82.11,82.12,23872.0,73.3009,73.3009,73.2919,73.3009,23872.0
2021-11-05 15:15:00,82.12,82.12,82.11,82.12,121035.0,73.3009,73.3009,73.2919,73.3009,121035.0
2021-11-05 15:20:00,82.12,82.13,82.11,82.13,22229.0,73.3009,73.3098,73.2919,73.3098,22229.0
2021-11-05 15:25:00,82.13,82.13,82.12,82.13,12039.0,73.3098,73.3098,73.3009,73.3098,12039.0
2021-11-05 15:30:00,82.13,82.13,82.12,82.13,15104.0,73.3098,73.3098,73.3009,73.3098,15104.0
2021-11-05 15:35:00,82.13,82.13,82.12,82.13,11250.0,73.3098,73.3098,73.3009,73.3098,11250.0
2021-11-05 15:40:00,82.13,82.13,82.12,82.13,157512.0,73.3098,73.3098,73.3009,73.3098,157512.0
2021-11-05 15:45:00,82.13,82.13,82.12,82.12,31201.0,73.3098,73.3098,73.3009,73.3009,31201.0
2021-11-05 15:50:00,82.13,82.13,82.1,82.11,37048.0,73.3098,73.3098,73.283,73.2919,37048.0
2021-11-05 15:55:00,82.11,82.11,82.1,82.11,34703.0,73.2919,73.2919,73.283,73.2919,34703.0
2021-11-08 09:30:00,82.06,82.07,82.04,82.04,99166.0,73.2473,73.2562,73.2295,73.2295,99166.0
2021-11-08 09:35:00,82.04,82.06,82.03,82.04,36427.0,73.2295,73.2473,73.2205,73.2295,36427.0
2021-11-08 09:40:00,82.03,82.04,82.03,82.04,8637.0,73.2205,73.2295,73.2205,73.2295,8637.0
2021-11-08 09:45:00,82.04,82.04,82.03,82.03,32481.0,73.2295,73.2295,73.2205,73.2205,32481.0
2021-11-08 09:50:00,82.03,82.04,82.03,82.03,26365.0,73.2205,73.2295,73.2205,73.2205,26365.0
2021-11-08 09:55:00,82.04,82.04,82.03,82.04,142100.0,73.2295,73.2295,73.2205,73.2295,142100.0
2021-11-08 10:00:00,82.04,82.04,82.03,82.04,66149.0,73.2295,73.2295,73.2205,73.2295,66149.0
2021-11-08 10:05:00,82.04,82.04,82.03,82.04,18459.0,73.2295,73.2295,73.2205,73.2295,18459.0
2021-11-08 10:10:00,82.04,82.04,82.03,82.04,5170.0,73.2295,73.2295,73.2205,73.2295,5170.0
2021-11-08 10:15:00,82.03,82.04,82.03,82.04,19013.0,73.2205,73.2295,73.2205,73.2295,19013.0
2021-11-08 10:20:00,82.04,82.04,82.03,82.03,8795.0,73.2295,73.2295,73.2205,73.2205,8795.0
2021-11-08 10:25:00,82.04,82.04,82.03,82.03,31542.0,73.2295,73.2295,73.2205,73.2205,31542.0
2021-11-08 10:30:00,82.03,82.04,82.02,82.02,58172.0,73.2205,73.2295,73.2116,73.2116,58172.0
2021-11-08 10:35:00,82.03,82.03,82.01,82.01,26490.0,73.2205,73.2205,73.2027,73.2027,26490.0
2021-11-08 10:40:00,82.02,82.02,82.0,82.01,9332.0,73.2116,73.2116,73.1938,73.2027,9332.0
2021-11-08 10:45:00,82.01,82.01,81.99,82.0,22625.0,73.2027,73.2027,73.1848,73.1938,22625.0
2021-11-08 10:50:00,82.01,82.01,82.0,82.01,25297.0,73.2027,73.2027,73.1938,73.2027,25297.0
2021-11-08 10:55:00,82.01,82.01,82.0,82.01,6461.0,73.2027,73.2027,73.1938,73.2027,6461.0
2021-11-08 11:00:00,82.0,82.01,82.0,82.0,7289.0,73.1938,73.2027,73.1938,73.1938,7289.0
2021-11-08 11:05:00,82.0,82.01,82.0,82.01,8892.0,73.1938,73.2027,73.1938,73.2027,8892.0
2021-11-08 11:10:00,82.01,82.01,82.0,82.0,10619.0,73.2027,73.2027,73.1938,73.1938,10619.0
2021-11-08 11:15:00,82.0,82.01,82.0,82.01,12438.0,73.1938,73.2027,73.1938,73.2027,12438.0
2021-11-08 11:20:00,82.0,82.01,82.0,82.01,11358.0,73.1938,73.2027,73.1938,73.2027,11358.0
2021-11-08 11:25:00,82.01,82.01,82.0,82.01,5542.0,73.2027,73.2027,73.1938,73.2027,5542.0
2021-11-08 11:30:00,82.01,82.01,82.0,82.01,15675.0,73.2027,73.2027,73.1938,73.2027,15675.0
2021-11-08 11:35:00,82.0,82.01,82.0,82.01,45868.0,73.1938,73.2027,73.1938,73.2027,45868.0
2021-11-08 11:40:00,82.0,82.02,82.0,82.02,37822.0,73.1938,73.2116,73.1938,73.2116,37822.0
2021-11-08 11:45:00,82.02,82.02,82.01,82.01,12109.0,73.2116,73.2116,73.2027,73.2027,12109.0
2021-11-08 11:50:00,82.02,82.02,82.01,82.02,9405.0,73.2116,73.2116,73.2027,73.2116,9405.0
2021-11-08 11:55:00,82.02,82.02,82.01,82.01,17685.0,73.2116,73.2116,73.2027,73.2027,17685.0
2021-11-08 12:00:00,82.01,82.02,82.01,82.01,14945.0,73.2027,73.2116,73.2027,73.2027,14945.0
2021-11-08 12:05:00,82.02,82.02,82.01,82.02,12589.0,73.2116,73.2116,73.2027,73.2116,12589.0
2021-11-08 12:10:00,82.02,82.02,82.01,82.01,6927.0,73.2116,73.2116,73.2027,73.2027,6927.0
2021-11-08 12:15:00,82.02,82.02,82.01,82.01,8879.0,73.2116,73.2116,73.2027,73.2027,8879.0
2021-11-08 12:20:00,82.01,82.02,82.01,82.01,7391.0,73.2027,73.2116,73.2027,73.2027,7391.0
2021-11-08 12:25:00,82.02,82.02,82.01,82.02,29015.0,73.2116,73.2116,73.2027,73.2116,29015.0
2021-11-08 12:30:00,82.02,82.02,82.0,82.01,58085.0,73.2116,73.2116,73.1938,73.2027,58085.0
2021-11-08 12:35:00,82.01,82.01,82.0,82.0,29587.0,73.2027,73.2027,73.1938,73.1938,29587.0
2021-11-08 12:40:00,82.01,82.01,82.0,82.01,34830.0,73.2027,73.2027,73.1938,73.2027,34830.0
2021-11-08 12:45:00,82.0,82.01,82.0,82.0,13640.0,73.1938,73.2027,73.1938,73.1938,13640.0
2021-11-08 12:50:00,82.0,82.01,82.0,82.0,6841.0,73.1938,73.2027,73.1938,73.1938,6841.0
2021-11-08 12:55:00,82.0,82.01,82.0,82.0,10313.0,73.1938,73.2027,73.1938,73.1938,10313.0
2021-11-08 13:00:00,82.0,82.01,81.98,81.98,18570.0,73.1938,73.2027,73.1759,73.1759,18570.0
2021-11-08 13:05:00,81.98,81.99,81.97,81.98,45743.0,73.1759,73.1848,73.167,73.1759,45743.0
2021-11-08 13:10:00,81.98,81.99,81.98,81.98,30619.0,73.1759,73.1848,73.1759,73.1759,30619.0
2021-11-08 13:15:00,81.98,81.99,81.98,81.98,19219.0,73.1759,73.1848,73.1759,73.1759,19219.0
2021-11-08 13:20:00,81.99,81.99,81.98,81.98,97374.0,73.1848,73.1848,73.1759,73.1759,97374.0
2021-11-08 13:25:00,81.98,82.0,81.98,82.0,14051.0,73.1759,73.1938,73.1759,73.1938,14051.0
2021-11-08 13:30:00,82.0,82.0,81.99,82.0,76837.0,73.1938,73.1938,73.1848,73.1938,76837.0
2021-11-08 13:35:00,82.0,82.0,81.99,81.99,10128.0,73.1938,73.1938,73.1848,73.1848,10128.0
2021-11-08 13:40:00,81.99,82.0,81.99,82.0,9736.0,73.1848,73.1938,73.1848,73.1938,9736.0
2021-11-08 13:45:00,82.0,82.01,81.99,82.01,21296.0,73.1938,73.2027,73.1848,73.2027,21296.0
2021-11-08 13:50:00,82.0,82.01,82.0,82.01,10276.0,73.1938,73.2027,73.1938,73.2027,10276.0
2021-11-08 13:55:00,82.01,82.01,82.0,82.01,33839.0,73.2027,73.2027,73.1938,73.2027,33839.0
2021-11-08 14:00:00,82.01,82.01,82.0,82.01,24457.0,73.2027,73.2027,73.1938,73.2027,24457.0
2021-11-08 14:05:00,82.0,82.01,82.0,82.0,25101.0,73.1938,73.2027,73.1938,73.1938,25101.0
2021-11-08 14:10:00,82.0,82.01,82.0,82.0,20847.0,73.1938,73.2027,73.1938,73.1938,20847.0
2021-11-08 14:15:00,82.01,82.01,82.0,82.01,31666.0,73.2027,73.2027,73.1938,73.2027,31666.0
2021-11-08 14:20:00,82.01,82.01,82.0,82.01,18642.0,73.2027,73.2027,73.1938,73.2027,18642.0
2021-11-08 14:25:00,82.01,82.01,82.0,82.0,18802.0,73.2027,73.2027,73.1938,73.1938,18802.0
2021-11-08 14:30:00,82.01,82.01,82.0,82.01,23818.0,73.2027,73.2027,73.1938,73.2027,23818.0
2021-11-08 14:35:00,82.01,82.01,82.0,82.01,5699.0,73.2027,73.2027,73.1938,73.2027,5699.0
2021-11-08 14:40:00,82.01,82.01,82.0,82.0,23915.0,73.2027,73.2027,73.1938,73.1938,23915.0
2021-11-08 14:45:00,82.0,82.01,81.99,81.99,51199.0,73.1938,73.2027,73.1848,73.1848,51199.0
2021-11-08 14:50:00,82.0,82.0,81.99,82.0,14446.0,73.1938,73.1938,73.1848,73.1938,14446.0
2021-11-08 14:55:00,81.99,82.0,81.99,82.0,22602.0,73.1848,73.1938,73.1848,73.1938,22602.0
2021-11-08 15:00:00,82.0,82.0,81.99,82.0,17136.0,73.1938,73.1938,73.1848,73.1938,17136.0
2021-11-08 15:05:00,81.99,82.0,81.98,81.98,46058.0,73.1848,73.1938,73.1759,73.1759,46058.0
2021-11-08 15:10:00,81.99,81.99,81.98,81.99,25000.0,73.1848,73.1848,73.1759,73.1848,25000.0
2021-11-08 15:15:00,81.98,81.99,81.98,81.98,22359.0,73.1759,73.1848,73.1759,73.1759,22359.0
2021-11-08 15:20:00,81.99,81.99,81.98,81.99,33700.0,73.1848,73.1848,73.1759,73.1848,33700.0
2021-11-08 15:25:00,81.99,82.0,81.98,81.98,1305456.0,73.1848,73.1938,73.1759,73.1759,1305456.0
2021-11-08 15:30:00,81.98,81.99,81.98,81.98,13172.0,73.1759,73.1848,73.1759,73.1759,13172.0
2021-11-08 15:35:00,81.99,81.99,81.98,81.98,16209.0,73.1848,73.1848,73.1759,73.1759,16209.0
2021-11-08 15:40:00,81.99,81.99,81.98,81.98,40302.0,73.1848,73.1848,73.1759,73.1759,40302.0
2021-11-08 15:45:00,81.98,81.99,81.98,81.98,34406.0,73.1759,73.1848,73.1759,73.1759,34406.0
2021-11-08 15:50:00,81.99,81.99,81.98,81.99,15988.0,73.1848,73.1848,73.1759,73.1848,15988.0
2021-11-08 15:55:00,81.99,81.99,81.98,81.99,68676.0,73.1848,73.1848,73.1759,73.1848,68676.0
2021-11-09 09:30:00,82.06,82.11,82.06,82.06,55346.0,73.2473,73.2919,73.2473,73.2473,55346.0
2021-11-09 09:35:00,82.06,82.07,82.06,82.06,9144.0,73.2473,73.2562,73.2473,73.2473,9144.0
2021-11-09 09:40:00,82.06,82.07,82.04,82.06,23277.0,73.2473,73.2562,73.2295,73.2473,23277.0
2021-11-09 09:45:00,82.06,82.06,82.04,82.06,20970.0,73.2473,73.2473,73.2295,73.2473,20970.0
2021-11-09 09:50:00,82.06,82.07,82.05,82.06,26846.0,73.2473,73.2562,73.2384,73.2473,26846.0
2021-11-09 09:55:00,82.06,82.07,82.06,82.06,13914.0,73.2473,73.2562,73.2473,73.2473,13914.0
2021-11-09 10:00:00,82.06,82.07,82.04,82.05,30545.0,73.2473,73.2562,73.2295,73.2384,30545.0
2021-11-09 10:05:00,82.05,82.06,82.03,82.05,42431.0,73.2384,73.2473,73.2205,73.2384,42431.0
2021-11-09 10:10:00,82.05,82.06,82.05,82.06,16623.0,73.2384,73.2473,73.2384,73.2473,16623.0
2021-11-09 10:15:00,82.05,82.06,82.04,82.05,27418.0,73.2384,73.2473,73.2295,73.2384,27418.0
2021-11-09 10:20:00,82.04,82.05,82.03,82.05,26763.0,73.2295,73.2384,73.2205,73.2384,26763.0
2021-11-09 10:25:00,82.05,82.05,82.03,82.04,5156.0,73.2384,73.2384,73.2205,73.2295,5156.0
2021-11-09 10:30:00,82.04,82.05,82.04,82.05,14019.0,73.2295,73.2384,73.2295,73.2384,14019.0
2021-11-09 10:35:00,82.04,82.05,82.03,82.04,79683.0,73.2295,73.2384,73.2205,73.2295,79683.0
2021-11-09 10:40:00,82.05,82.05,82.04,82.05,19337.0,73.2384,73.2384,73.2295,73.2384,19337.0
2021-11-09 10:45:00,82.04,82.05,82.04,82.05,6943.0,73.2295,73.2384,73.2295,73.2384,6943.0
2021-11-09 10:50:00,82.05,82.05,82.04,82.05,24384.0,73.2384,73.2384,73.2295,73.2384,24384.0
2021-11-09 10:55:00,82.05,82.05,82.03,82.04,59295.0,73.2384,73.2384,73.2205,73.2295,59295.0
2021-11-09 11:00:00,82.04,82.05,82.04,82.05,9555.0,73.2295,73.2384,73.2295,73.2384,9555.0
2021-11-09 11:05:00,82.05,82.05,82.04,82.04,10430.0,73.2384,73.2384,73.2295,73.2295,10430.0
2021-11-09 11:10:00,82.05,82.05,82.03,82.05,79498.0,73.2384,73.2384,73.2205,73.2384,79498.0
2021-11-09 11:15:00,82.05,82.05,82.04,82.05,10413.0,73.2384,73.2384,73.2295,73.2384,10413.0
2021-11-09 11:20:00,82.05,82.05,82.02,82.04,131839.0,73.2384,73.2384,73.2116,73.2295,131839.0
2021-11-09 11:25:00,82.04,82.04,82.03,82.04,19171.0,73.2295,73.2295,73.2205,73.2295,19171.0
2021-11-09 11:30:00,82.04,82.04,82.03,82.04,16361.0,73.2295,73.2295,73.2205,73.2295,16361.0
2021-11-09 11:35:00,82.04,82.05,82.03,82.05,20181.0,73.2295,73.2384,73.2205,73.2384,20181.0
2021-11-09 11:40:00,82.05,82.05,82.04,82.05,7881.0,73.2384,73.2384,73.2295,73.2384,7881.0
2021-11-09 11:45:00,82.05,82.05,82.04,82.05,6346.0,73.2384,73.2384,73.2295,73.2384,6346.0
2021-11-09 11:50:00,82.05,82.06,82.04,82.06,25196.0,73.2384,73.2473,73.2295,73.2473,25196.0
2021-11-09 11:55:00,82.06,82.07,82.05,82.06,34301.0,73.2473,73.2562,73.2384,73.2473,34301.0
2021-11-09 12:00:00,82.06,82.06,82.05,82.06,5112.0,73.2473,73.2473,73.2384,73.2473,5112.0
2021-11-09 12:05:00,82.05,82.06,82.05,82.06,4355.0,73.2384,73.2473,73.2384,73.2473,4355.0
2021-11-09 12:10:00,82.05,82.06,82.05,82.06,7857.0,73.2384,73.2473,73.2384,73.2473,7857.0
2021-11-09 12:15:00,82.06,82.06,82.04,82.05,18912.0,73.2473,73.2473,73.2295,73.2384,18912.0
2021-11-09 12:20:00,82.04,82.05,82.04,82.05,7348.0,73.2295,73.2384,73.2295,73.2384,7348.0
2021-11-09 12:25:00,82.05,82.06,82.04,82.05,10696.0,73.2384,73.2473,73.2295,73.2384,10696.0
2021-11-09 12:30:00,82.05,82.06,82.05,82.06,13777.0,73.2384,73.2473,73.2384,73.2473,13777.0
2021-11-09 12:35:00,82.06,82.07,82.05,82.06,8740.0,73.2473,73.2562,73.2384,73.2473,8740.0
2021-11-09 12:40:00,82.07,82.07,82.06,82.06,3843.0,73.2562,73.2562,73.2473,73.2473,3843.0
2021-11-09 12:45:00,82.06,82.07,82.06,82.06,10913.0,73.2473,73.2562,73.2473,73.2473,10913.0
2021-11-09 12:50:00,82.07,82.08,82.06,82.08,7913.0,73.2562,73.2652,73.2473,73.2652,7913.0
2021-11-09 12:55:00,82.08,82.08,82.06,82.06,7156.0,73.2652,73.2652,73.2473,73.2473,7156.0
2021-11-09 13:00:00,82.06,82.07,82.05,82.05,30914.0,73.2473,73.2562,73.2384,73.2384,30914.0
2021-11-09 13:05:00,82.06,82.06,82.05,82.06,24666.0,73.2473,73.2473,73.2384,73.2473,24666.0
2021-11-09 13:10:00,82.06,82.06,82.05,82.05,27129.0,73.2473,73.2473,73.2384,73.2384,27129.0
2021-11-09 13:15:00,82.06,82.06,82.05,82.06,152281.0,73.2473,73.2473,73.2384,73.2473,152281.0
2021-11-09 13:20:00,82.06,82.06,82.05,82.06,7289.0,73.2473,73.2473,73.2384,73.2473,7289.0
2021-11-09 13:25:00,82.06,82.06,82.04,82.05,20202.0,73.2473,73.2473,73.2295,73.2384,20202.0
2021-11-09 13:30:00,82.04,82.06,82.04,82.06,10232.0,73.2295,73.2473,73.2295,73.2473,10232.0
2021-11-09 13:35:00,82.06,82.07,82.05,82.06,32485.0,73.2473,73.2562,73.2384,73.2473,32485.0
2021-11-09 13:40:00,82.06,82.07,82.06,82.06,23850.0,73.2473,73.2562,73.2473,73.2473,23850.0
2021-11-09 13:45:00,82.06,82.07,82.06,82.07,16161.0,73.2473,73.2562,73.2473,73.2562,16161.0
2021-11-09 13:50:00,82.06,82.07,82.06,82.07,3606.0,73.2473,73.2562,73.2473,73.2562,3606.0
2021-11-09 13:55:00,82.06,82.07,82.06,82.07,7170.0,73.2473,73.2562,73.2473,73.2562,7170.0
2021-11-09 14:00:00,82.07,82.07,82.06,82.06,7619.0,73.2562,73.2562,73.2473,73.2473,7619.0
2021-11-09 14:05:00,82.06,82.07,82.05,82.06,24867.0,73.2473,73.2562,73.2384,73.2473,24867.0
2021-11-09 14:10:00,82.06,82.06,82.05,82.06,20472.0,73.2473,73.2473,73.2384,73.2473,20472.0
2021-11-09 14:15:00,82.06,82.06,82.05,82.06,35945.0,73.2473,73.2473,73.2384,73.2473,35945.0
2021-11-09 14:20:00,82.06,82.06,82.05,82.06,14065.0,73.2473,73.2473,73.2384,73.2473,14065.0
2021-11-09 14:25:00,82.06,82.06,82.05,82.06,8902.0,73.2473,73.2473,73.2384,73.2473,8902.0
2021-11-09 14:30:00,82.06,82.06,82.05,82.06,13431.0,73.2473,73.2473,73.2384,73.2473,13431.0
2021-11-09 14:35:00,82.06,82.06,82.05,82.06,21428.0,73.2473,73.2473,73.2384,73.2473,21428.0
2021-11-09 14:40:00,82.06,82.06,82.05,82.05,18544.0,73.2473,73.2473,73.2384,73.2384,18544.0
2021-11-09 14:45:00,82.06,82.06,82.05,82.06,25251.0,73.2473,73.2473,73.2384,73.2473,25251.0
2021-11-09 14:50:00,82.05,82.06,82.05,82.05,14586.0,73.2384,73.2473,73.2384,73.2384,14586.0
2021-11-09 14:55:00,82.05,82.06,82.05,82.06,13771.0,73.2384,73.2473,73.2384,73.2473,13771.0
2021-11-09 15:00:00,82.06,82.06,82.05,82.05,6448.0,73.2473,73.2473,73.2384,73.2384,6448.0
2021-11-09 15:05:00,82.06,82.06,82.05,82.06,76854.0,73.2473,73.2473,73.2384,73.2473,76854.0
2021-11-09 15:10:00,82.06,82.06,82.05,82.06,9999.0,73.2473,73.2473,73.2384,73.2473,9999.0
2021-11-09 15:15:00,82.06,82.06,82.05,82.06,16962.0,73.2473,73.2473,73.2384,73.2473,16962.0
2021-11-09 15:20:00,82.06,82.06,82.05,82.05,17187.0,73.2473,73.2473,73.2384,73.2384,17187.0
2021-11-09 15:25:00,82.05,82.06,82.05,82.05,28562.0,73.2384,73.2473,73.2384,73.2384,28562.0
2021-11-09 15:30:00,82.05,82.05,82.04,82.05,21526.0,73.2384,73.2384,73.2295,73.2384,21526.0
2021-11-09 15:35:00,82.05,82.05,82.04,82.04,19916.0,73.2384,73.2384,73.2295,73.2295,19916.0
2021-11-09 15:40:00,82.05,82.05,82.04,82.05,17482.0,73.2384,73.2384,73.2295,73.2384,17482.0
2021-11-09 15:45:00,82.05,82.05,82.03,82.04,24193.0,73.2384,73.2384,73.2205,73.2295,24193.0
2021-11-09 15:50:00,82.03,82.05,82.03,82.05,31760.0,73.2205,73.2384,73.2205,73.2384,31760.0
2021-11-09 15:55:00,82.04,82.05,82.03,82.05,42653.0,73.2295,73.2384,73.2205,73.2384,42653.0
2021-11-10 09:30:00,81.9,81.98,81.86,81.86,71011.0,73.1045,73.1759,73.0688,73.0688,71011.0
2021-11-10 09:35:00,81.87,81.88,81.85,81.86,56512.0,73.0777,73.0866,73.0599,73.0688,56512.0
2021-11-10 09:40:00,81.86,81.86,81.85,81.85,8523.0,73.0688,73.0688,73.0599,73.0599,8523.0
2021-11-10 09:45:00,81.85,81.86,81.84,81.84,27605.0,73.0599,73.0688,73.0509,73.0509,27605.0
2021-11-10 09:50:00,81.84,81.85,81.83,81.84,30507.0,73.0509,73.0599,73.042,73.0509,30507.0
2021-11-10 09:55:00,81.84,81.85,81.83,81.84,46195.0,73.0509,73.0599,73.042,73.0509,46195.0
2021-11-10 10:00:00,81.84,81.85,81.83,81.84,17031.0,73.0509,73.0599,73.042,73.0509,17031.0
2021-11-10 10:05:00,81.85,81.85,81.83,81.84,12058.0,73.0599,73.0599,73.042,73.0509,12058.0
2021-11-10 10:10:00,81.83,81.84,81.83,81.84,34508.0,73.042,73.0509,73.042,73.0509,34508.0
2021-11-10 10:15:00,81.84,81.84,81.83,81.84,69141.0,73.0509,73.0509,73.042,73.0509,69141.0
2021-11-10 10:20:00,81.84,81.84,81.83,81.84,21547.0,73.0509,73.0509,73.042,73.0509,21547.0
2021-11-10 10:25:00,81.84,81.84,81.82,81.83,13235.0,73.0509,73.0509,73.0331,73.042,13235.0
2021-11-10 10:30:00,81.82,81.83,81.82,81.83,13141.0,73.0331,73.042,73.0331,73.042,13141.0
2021-11-10 10:35:00,81.83,81.83,81.81,81.81,42903.0,73.042,73.042,73.0242,73.0242,42903.0
2021-11-10 10:40:00,81.81,81.82,81.81,81.81,15156.0,73.0242,73.0331,73.0242,73.0242,15156.0
2021-11-10 10:45:00,81.81,81.82,81.8,81.81,27425.0,73.0242,73.0331,73.0152,73.0242,27425.0
2021-11-10 10:50:00,81.8,81.81,81.8,81.81,18867.0,73.0152,73.0242,73.0152,73.0242,18867.0
2021-11-10 10:55:00,81.8,81.81,81.79,81.8,27338.0,73.0152,73.0242,73.0063,73.0152,27338.0
2021-11-10 11:00:00,81.8,81.82,81.79,81.82,33644.0,73.0152,73.0331,73.0063,73.0331,33644.0
2021-11-10 11:05:00,81.81,81.83,81.8,81.81,45092.0,73.0242,73.042,73.0152,73.0242,45092.0
2021-11-10 11:10:00,81.81,81.81,81.79,81.79,20863.0,73.0242,73.0242,73.0063,73.0063,20863.0
2021-11-10 11:15:00,81.79,81.8,81.79,81.8,30155.0,73.0063,73.0152,73.0063,73.0152,30155.0
2021-11-10 11:20:00,81.8,81.81,81.79,81.81,16580.0,73.0152,73.0242,73.0063,73.0242,16580.0
2021-11-10 11:25:00,81.81,81.81,81.8,81.81,10069.0,73.0242,73.0242,73.0152,73.0242,10069.0
2021-11-10 11:30:00,81.81,81.81,81.8,81.81,19897.0,73.0242,73.0242,73.0152,73.0242,19897.0
2021-11-10 11:35:00,81.81,81.82,81.8,81.81,35194.0,73.0242,73.0331,73.0152,73.0242,35194.0
2021-11-10 11:40:00,81.82,81.82,81.81,81.82,15303.0,73.0331,73.0331,73.0242,73.0331,15303.0
2021-11-10 11:45:00,81.82,81.82,81.81,81.81,13493.0,73.0331,73.0331,73.0242,73.0242,13493.0
2021-11-10 11:50:00,81.82,81.82,81.81,81.81,9112.0,73.0331,73.0331,73.0242,73.0242,9112.0
2021-11-10 11:55:00,81.81,81.82,81.81,81.81,34443.0,73.0242,73.0331,73.0242,73.0242,34443.0
2021-11-10 12:00:00,81.81,81.82,81.81,81.81,15909.0,73.0242,73.0331,73.0242,73.0242,15909.0
2021-11-10 12:05:00,81.81,81.82,81.8,81.81,19868.0,73.0242,73.0331,73.0152,73.0242,19868.0
2021-11-10 12:10:00,81.81,81.81,81.8,81.81,30512.0,73.0242,73.0242,73.0152,73.0242,30512.0
2021-11-10 12:15:00,81.81,81.81,81.8,81.81,21097.0,73.0242,73.0242,73.0152,73.0242,21097.0
2021-11-10 12:20:00,81.81,81.81,81.8,81.81,19382.0,73.0242,73.0242,73.0152,73.0242,19382.0
2021-11-10 12:25:00,81.8,81.81,81.8,81.81,11351.0,73.0152,73.0242,73.0152,73.0242,11351.0
2021-11-10 12:30:00,81.81,81.81,81.8,81.8,10565.0,73.0242,73.0242,73.0152,73.0152,10565.0
2021-11-10 12:35:00,81.8,81.81,81.8,81.81,25250.0,73.0152,73.0242,73.0152,73.0242,25250.0
2021-11-10 12:40:00,81.8,81.81,81.8,81.8,16108.0,73.0152,73.0242,73.0152,73.0152,16108.0
2021-11-10 12:45:00,81.81,81.81,81.8,81.81,17876.0,73.0242,73.0242,73.0152,73.0242,17876.0
2021-11-10 12:50:00,81.81,81.81,81.8,81.81,21196.0,73.0242,73.0242,73.0152,73.0242,21196.0
2021-11-10 12:55:00,81.8,81.81,81.8,81.81,22676.0,73.0152,73.0242,73.0152,73.0242,22676.0
2021-11-10 13:00:00,81.81,81.82,81.77,81.77,136394.0,73.0242,73.0331,72.9885,72.9885,136394.0
2021-11-10 13:05:00,81.77,81.82,81.77,81.81,72890.0,72.9885,73.0331,72.9885,73.0242,72890.0
2021-11-10 13:10:00,81.8,81.81,81.79,81.8,41625.0,73.0152,73.0242,73.0063,73.0152,41625.0
2021-11-10 13:15:00,81.8,81.81,81.79,81.8,54398.0,73.0152,73.0242,73.0063,73.0152,54398.0
2021-11-10 13:20:00,81.8,81.8,81.77,81.79,60457.0,73.0152,73.0152,72.9885,73.0063,60457.0
2021-11-10 13:25:00,81.79,81.81,81.78,81.8,57513.0,73.0063,73.0242,72.9974,73.0152,57513.0
2021-11-10 13:30:00,81.8,81.8,81.78,81.79,34523.0,73.0152,73.0152,72.9974,73.0063,34523.0
2021-11-10 13:35:00,81.8,81.8,81.79,81.79,25113.0,73.0152,73.0152,73.0063,73.0063,25113.0
2021-11-10 13:40:00,81.79,81.81,81.79,81.81,42041.0,73.0063,73.0242,73.0063,73.0242,42041.0
2021-11-10 13:45:00,81.8,81.81,81.79,81.81,29078.0,73.0152,73.0242,73.0063,73.0242,29078.0
2021-11-10 13:50:00,81.8,81.82,81.8,81.81,9495.0,73.0152,73.0331,73.0152,73.0242,9495.0
2021-11-10 13:55:00,81.81,81.82,81.81,81.82,17078.0,73.0242,73.0331,73.0242,73.0331,17078.0
2021-11-10 14:00:00,81.82,81.83,81.81,81.83,59556.0,73.0331,73.042,73.0242,73.042,59556.0
2021-11-10 14:05:00,81.82,81.83,81.8,81.81,16883.0,73.0331,73.042,73.0152,73.0242,16883.0
2021-11-10 14:10:00,81.81,81.82,81.8,81.81,24976.0,73.0242,73.0331,73.0152,73.0242,24976.0
2021-11-10 14:15:00,81.81,81.82,81.8,81.81,34826.0,73.0242,73.0331,73.0152,73.0242,34826.0
2021-11-10 14:20:00,81.81,81.81,81.79,81.79,112430.0,73.0242,73.0242,73.0063,73.0063,112430.0
2021-11-10 14:25:00,81.8,81.8,81.78,81.79,20863.0,73.0152,73.0152,72.9974,73.0063,20863.0
2021-11-10 14:30:00,81.79,81.79,81.78,81.79,18833.0,73.0063,73.0063,72.9974,73.0063,18833.0
2021-11-10 14:35:00,81.79,81.79,81.78,81.78,14063.0,73.0063,73.0063,72.9974,72.9974,14063.0
2021-11-10 14:40:00,81.79,81.79,81.78,81.79,25775.0,73.0063,73.0063,72.9974,73.0063,25775.0
2021-11-10 14:45:00,81.79,81.79,81.78,81.79,31098.0,73.0063,73.0063,72.9974,73.0063,31098.0
2021-11-10 14:50:00,81.79,81.79,81.78,81.79,32628.0,73.0063,73.0063,72.9974,73.0063,32628.0
2021-11-10 14:55:00,81.78,81.79,81.76,81.76,38727.0,72.9974,73.0063,72.9795,72.9795,38727.0
2021-11-10 15:00:00,81.77,81.77,81.76,81.77,31410.0,72.9885,72.9885,72.9795,72.9885,31410.0
2021-11-10 15:05:00,81.77,81.77,81.76,81.77,103874.0,72.9885,72.9885,72.9795,72.9885,103874.0
2021-11-10 15:10:00,81.77,81.77,81.76,81.77,67929.0,72.9885,72.9885,72.9795,72.9885,67929.0
2021-11-10 15:15:00,81.77,81.77,81.75,81.75,41996.0,72.9885,72.9885,72.9706,72.9706,41996.0
2021-11-10 15:20:00,81.75,81.76,81.74,81.75,38463.0,72.9706,72.9795,72.9617,72.9706,38463.0
2021-11-10 15:25:00,81.75,81.75,81.74,81.75,17715.0,72.9706,72.9706,72.9617,72.9706,17715.0
2021-11-10 15:30:00,81.75,81.75,81.74,81.74,44698.0,72.9706,72.9706,72.9617,72.9617,44698.0
2021-11-10 15:35:00,81.75,81.75,81.74,81.75,40174.0,72.9706,72.9706,72.9617,72.9706,40174.0
2021-11-10 15:40:00,81.74,81.75,81.74,81.74,28096.0,72.9617,72.9706,72.9617,72.9617,28096.0
2021-11-10 15:45:00,81.74,81.75,81.74,81.75,50153.0,72.9617,72.9706,72.9617,72.9706,50153.0
2021-11-10 15:50:00,81.74,81.75,81.74,81.74,30455.0,72.9617,72.9706,72.9617,72.9617,30455.0
2021-11-10 15:55:00,81.75,81.75,81.73,81.74,60975.0,72.9706,72.9706,72.9528,72.9617,60975.0
2021-11-11 09:30:00,81.68,81.72,81.68,81.72,38622.0,72.9081,72.9438,72.9081,72.9438,38622.0
2021-11-11 09:35:00,81.71,81.71,81.69,81.7,22298.0,72.9349,72.9349,72.9171,72.926,22298.0
2021-11-11 09:40:00,81.7,81.7,81.69,81.7,9789.0,72.926,72.926,72.9171,72.926,9789.0
2021-11-11 09:45:00,81.7,81.7,81.69,81.7,10300.0,72.926,72.926,72.9171,72.926,10300.0
2021-11-11 09:50:00,81.7,81.71,81.69,81.7,50974.0,72.926,72.9349,72.9171,72.926,50974.0
2021-11-11 09:55:00,81.7,81.71,81.69,81.7,16216.0,72.926,72.9349,72.9171,72.926,16216.0
2021-11-11 10:00:00,81.69,81.7,81.69,81.7,9677.0,72.9171,72.926,72.9171,72.926,9677.0
2021-11-11 10:05:00,81.7,81.7,81.69,81.69,2153.0,72.926,72.926,72.9171,72.9171,2153.0
2021-11-11 10:10:00,81.7,81.7,81.69,81.7,54647.0,72.926,72.926,72.9171,72.926,54647.0
2021-11-11 10:15:00,81.7,81.7,81.69,81.69,6935.0,72.926,72.926,72.9171,72.9171,6935.0
2021-11-11 10:20:00,81.7,81.7,81.69,81.7,7447.0,72.926,72.926,72.9171,72.926,7447.0
2021-11-11 10:25:00,81.7,81.71,81.69,81.7,16149.0,72.926,72.9349,72.9171,72.926,16149.0
2021-11-11 10:30:00,81.7,81.71,81.7,81.7,11469.0,72.926,72.9349,72.926,72.926,11469.0
2021-11-11 10:35:00,81.7,81.71,81.69,81.7,17794.0,72.926,72.9349,72.9171,72.926,17794.0
2021-11-11 10:40:00,81.69,81.7,81.69,81.7,10599.0,72.9171,72.926,72.9171,72.926,10599.0
2021-11-11 10:45:00,81.69,81.7,81.69,81.7,40567.0,72.9171,72.926,72.9171,72.926,40567.0
2021-11-11 10:50:00,81.69,81.7,81.69,81.69,18638.0,72.9171,72.926,72.9171,72.9171,18638.0
2021-11-11 10:55:00,81.69,81.7,81.68,81.68,11425.0,72.9171,72.926,72.9081,72.9081,11425.0
2021-11-11 11:00:00,81.69,81.7,81.68,81.69,37026.0,72.9171,72.926,72.9081,72.9171,37026.0
2021-11-11 11:05:00,81.69,81.7,81.69,81.69,33586.0,72.9171,72.926,72.9171,72.9171,33586.0
2021-11-11 11:10:00,81.7,81.7,81.69,81.69,21083.0,72.926,72.926,72.9171,72.9171,21083.0
2021-11-11 11:15:00,81.7,81.7,81.68,81.69,9392.0,72.926,72.926,72.9081,72.9171,9392.0
2021-11-11 11:20:00,81.69,81.69,81.68,81.69,19917.0,72.9171,72.9171,72.9081,72.9171,19917.0
2021-11-11 11:25:00,81.68,81.69,81.68,81.69,9470.0,72.9081,72.9171,72.9081,72.9171,9470.0
2021-11-11 11:30:00,81.69,81.69,81.68,81.69,13792.0,72.9171,72.9171,72.9081,72.9171,13792.0
2021-11-11 11:35:00,81.68,81.69,81.68,81.69,8167.0,72.9081,72.9171,72.9081,72.9171,8167.0
2021-11-11 11:40:00,81.68,81.69,81.68,81.69,21307.0,72.9081,72.9171,72.9081,72.9171,21307.0
2021-11-11 11:45:00,81.69,81.69,81.68,81.69,9287.0,72.9171,72.9171,72.9081,72.9171,9287.0
2021-11-11 11:50:00,81.69,81.69,81.68,81.69,11680.0,72.9171,72.9171,72.9081,72.9171,11680.0
2021-11-11 11:55:00,81.68,81.69,81.68,81.69,6107.0,72.9081,72.9171,72.9081,72.9171,6107.0
2021-11-11 12:00:00,81.68,81.69,81.68,81.69,14364.0,72.9081,72.9171,72.9081,72.9171,14364.0
2021-11-11 12:05:00,81.68,81.68,81.67,81.67,1844926.0,72.9081,72.9081,72.8992,72.8992,1844926.0
2021-11-11 12:10:00,81.68,81.68,81.67,81.67,6960.0,72.9081,72.9081,72.8992,72.8992,6960.0
2021-11-11 12:15:00,81.67,81.68,81.67,81.67,7306.0,72.8992,72.9081,72.8992,72.8992,7306.0
2021-11-11 12:20:00,81.68,81.68,81.67,81.68,8915.0,72.9081,72.9081,72.8992,72.9081,8915.0
2021-11-11 12:25:00,81.67,81.68,81.67,81.68,3855.0,72.8992,72.9081,72.8992,72.9081,3855.0
2021-11-11 12:30:00,81.67,81.68,81.67,81.67,5815.0,72.8992,72.9081,72.8992,72.8992,5815.0
2021-11-11 12:35:00,81.67,81.68,81.67,81.68,14542.0,72.8992,72.9081,72.8992,72.9081,14542.0
2021-11-11 12:40:00,81.67,81.68,81.67,81.67,17113.0,72.8992,72.9081,72.8992,72.8992,17113.0
2021-11-11 12:45:00,81.67,81.68,81.67,81.67,4534.0,72.8992,72.9081,72.8992,72.8992,4534.0
2021-11-11 12:50:00,81.67,81.68,81.67,81.67,22715.0,72.8992,72.9081,72.8992,72.8992,22715.0
2021-11-11 12:55:00,81.67,81.68,81.67,81.67,1483.0,72.8992,72.9081,72.8992,72.8992,1483.0
2021-11-11 13:00:00,81.67,81.68,81.66,81.67,31464.0,72.8992,72.9081,72.8903,72.8992,31464.0
2021-11-11 13:05:00,81.67,81.67,81.66,81.66,11867.0,72.8992,72.8992,72.8903,72.8903,11867.0
2021-11-11 13:10:00,81.66,81.66,81.65,81.66,21036.0,72.8903,72.8903,72.8813,72.8903,21036.0
2021-11-11 13:15:00,81.65,81.66,81.65,81.65,21395.0,72.8813,72.8903,72.8813,72.8813,21395.0
2021-11-11 13:20:00,81.66,81.66,81.65,81.66,36242.0,72.8903,72.8903,72.8813,72.8903,36242.0
2021-11-11 13:25:00,81.65,81.66,81.65,81.66,6862.0,72.8813,72.8903,72.8813,72.8903,6862.0
2021-11-11 13:30:00,81.65,81.66,81.65,81.65,10769.0,72.8813,72.8903,72.8813,72.8813,10769.0
2021-11-11 13:35:00,81.65,81.66,81.65,81.65,3365.0,72.8813,72.8903,72.8813,72.8813,3365.0
2021-11-11 13:40:00,81.65,81.66,81.64,81.65,21647.0,72.8813,72.8903,72.8724,72.8813,21647.0
2021-11-11 13:45:00,81.64,81.65,81.64,81.64,7076.0,72.8724,72.8813,72.8724,72.8724,7076.0
2021-11-11 13:50:00,81.65,81.65,81.64,81.64,27372.0,72.8813,72.8813,72.8724,72.8724,27372.0
2021-11-11 13:55:00,81.64,81.65,81.63,81.64,21868.0,72.8724,72.8813,72.8635,72.8724,21868.0
2021-11-11 14:00:00,81.64,81.65,81.63,81.64,328573.0,72.8724,72.8813,72.8635,72.8724,328573.0
2021-11-11 14:05:00,81.64,81.64,81.63,81.64,152464.0,72.8724,72.8724,72.8635,72.8724,152464.0
2021-11-11 14:10:00,81.64,81.64,81.63,81.64,25555.0,72.8724,72.8724,72.8635,72.8724,25555.0
2021-11-11 14:15:00,81.64,81.64,81.63,81.63,47679.0,72.8724,72.8724,72.8635,72.8635,47679.0
2021-11-11 14:20:00,81.63,81.64,81.63,81.63,15485.0,72.8635,72.8724,72.8635,72.8635,15485.0
2021-11-11 14:25:00,81.63,81.64,81.63,81.64,8661.0,72.8635,72.8724,72.8635,72.8724,8661.0
2021-11-11 14:30:00,81.64,81.64,81.63,81.64,20887.0,72.8724,72.8724,72.8635,72.8724,20887.0
2021-11-11 14:35:00,81.63,81.64,81.63,81.64,7342.0,72.8635,72.8724,72.8635,72.8724,7342.0
2021-11-11 14:40:00,81.63,81.64,81.63,81.63,19625.0,72.8635,72.8724,72.8635,72.8635,19625.0
2021-11-11 14:45:00,81.63,81.64,81.62,81.63,18604.0,72.8635,72.8724,72.8546,72.8635,18604.0
2021-11-11 14:50:00,81.63,81.63,81.62,81.63,8903.0,72.8635,72.8635,72.8546,72.8635,8903.0
2021-11-11 14:55:00,81.62,81.63,81.61,81.62,13811.0,72.8546,72.8635,72.8456,72.8546,13811.0
2021-11-11 15:00:00,81.61,81.62,81.61,81.62,9721.0,72.8456,72.8546,72.8456,72.8546,9721.0
2021-11-11 15:05:00,81.62,81.62,81.61,81.61,124885.0,72.8546,72.8546,72.8456,72.8456,124885.0
2021-11-11 15:10:00,81.62,81.62,81.61,81.61,293386.0,72.8546,72.8546,72.8456,72.8456,293386.0
2021-11-11 15:15:00,81.62,81.62,81.61,81.62,7752.0,72.8546,72.8546,72.8456,72.8546,7752.0
2021-11-11 15:20:00,81.62,81.62,81.61,81.62,74722.0,72.8546,72.8546,72.8456,72.8546,74722.0
2021-11-11 15:25:00,81.62,81.62,81.61,81.62,18515.0,72.8546,72.8546,72.8456,72.8546,18515.0
2021-11-11 15:30:00,81.62,81.62,81.61,81.61,15177.0,72.8546,72.8546,72.8456,72.8456,15177.0
2021-11-11 15:35:00,81.61,81.62,81.61,81.62,19293.0,72.8456,72.8546,72.8456,72.8546,19293.0
2021-11-11 15:40:00,81.62,81.62,81.61,81.62,13226.0,72.8546,72.8546,72.8456,72.8546,13226.0
2021-11-11 15:45:00,81.62,81.63,81.61,81.63,37561.0,72.8546,72.8635,72.8456,72.8635,37561.0
2021-11-11 15:50:00,81.63,81.63,81.62,81.63,30432.0,72.8635,72.8635,72.8546,72.8635,30432.0
2021-11-11 15:55:00,81.63,81.64,81.62,81.63,52533.0,72.8635,72.8724,72.8546,72.8635,52533.0
2021-11-12 09:30:00,81.7,81.72,81.7,81.7,80538.0,72.926,72.9438,72.926,72.926,80538.0
2021-11-12 09:35:00,81.7,81.71,81.69,81.69,170454.0,72.926,72.9349,72.9171,72.9171,170454.0
2021-11-12 09:40:00,81.7,81.71,81.69,81.69,59975.0,72.926,72.9349,72.9171,72.9171,59975.0
2021-11-12 09:45:00,81.7,81.7,81.69,81.7,17250.0,72.926,72.926,72.9171,72.926,17250.0
2021-11-12 09:50:00,81.7,81.7,81.69,81.69,53670.0,72.926,72.926,72.9171,72.9171,53670.0
2021-11-12 09:55:00,81.69,81.7,81.66,81.66,171376.0,72.9171,72.926,72.8903,72.8903,171376.0
2021-11-12 10:00:00,81.66,81.7,81.66,81.7,141887.0,72.8903,72.926,72.8903,72.926,141887.0
2021-11-12 10:05:00,81.7,81.7,81.68,81.69,151723.0,72.926,72.926,72.9081,72.9171,151723.0
2021-11-12 10:10:00,81.69,81.69,81.68,81.68,104299.0,72.9171,72.9171,72.9081,72.9081,104299.0
2021-11-12 10:15:00,81.69,81.69,81.68,81.69,26861.0,72.9171,72.9171,72.9081,72.9171,26861.0
2021-11-12 10:20:00,81.69,81.69,81.68,81.69,246019.0,72.9171,72.9171,72.9081,72.9171,246019.0
2021-11-12 10:25:00,81.69,81.7,81.68,81.69,57475.0,72.9171,72.926,72.9081,72.9171,57475.0
2021-11-12 10:30:00,81.69,81.7,81.69,81.7,110478.0,72.9171,72.926,72.9171,72.926,110478.0
2021-11-12 10:35:00,81.7,81.7,81.69,81.7,72256.0,72.926,72.926,72.9171,72.926,72256.0
2021-11-12 10:40:00,81.7,81.7,81.68,81.68,52349.0,72.926,72.926,72.9081,72.9081,52349.0
2021-11-12 10:45:00,81.69,81.69,81.68,81.68,31421.0,72.9171,72.9171,72.9081,72.9081,31421.0
2021-11-12 10:50:00,81.68,81.7,81.68,81.69,51941.0,72.9081,72.926,72.9081,72.9171,51941.0
2021-11-12 10:55:00,81.69,81.7,81.69,81.69,26221.0,72.9171,72.926,72.9171,72.9171,26221.0
2021-11-12 11:00:00,81.69,81.7,81.69,81.69,21214.0,72.9171,72.926,72.9171,72.9171,21214.0
2021-11-12 11:05:00,81.7,81.7,81.69,81.7,8978.0,72.926,72.926,72.9171,72.926,8978.0
2021-11-12 11:10:00,81.7,81.7,81.68,81.69,46875.0,72.926,72.926,72.9081,72.9171,46875.0
2021-11-12 11:15:00,81.7,81.7,81.68,81.69,27499.0,72.926,72.926,72.9081,72.9171,27499.0
2021-11-12 11:20:00,81.69,81.69,81.68,81.69,16223.0,72.9171,72.9171,72.9081,72.9171,16223.0
2021-11-12 11:25:00,81.69,81.69,81.68,81.69,18522.0,72.9171,72.9171,72.9081,72.9171,18522.0
2021-11-12 11:30:00,81.69,81.69,81.67,81.67,35099.0,72.9171,72.9171,72.8992,72.8992,35099.0
2021-11-12 11:35:00,81.67,81.69,81.67,81.69,23741.0,72.8992,72.9171,72.8992,72.9171,23741.0
2021-11-12 11:40:00,81.69,81.69,81.68,81.69,24191.0,72.9171,72.9171,72.9081,72.9171,24191.0
2021-11-12 11:45:00,81.68,81.69,81.67,81.69,81128.0,72.9081,72.9171,72.8992,72.9171,81128.0
2021-11-12 11:50:00,81.68,81.69,81.67,81.67,75437.0,72.9081,72.9171,72.8992,72.8992,75437.0
2021-11-12 11:55:00,81.67,81.69,81.67,81.69,23350.0,72.8992,72.9171,72.8992,72.9171,23350.0
2021-11-12 12:00:00,81.68,81.69,81.68,81.68,30752.0,72.9081,72.9171,72.9081,72.9081,30752.0
2021-11-12 12:05:00,81.69,81.69,81.67,81.67,49918.0,72.9171,72.9171,72.8992,72.8992,49918.0
2021-11-12 12:10:00,81.67,81.68,81.67,81.68,15086.0,72.8992,72.9081,72.8992,72.9081,15086.0
2021-11-12 12:15:00,81.68,81.68,81.67,81.67,28872.0,72.9081,72.9081,72.8992,72.8992,28872.0
2021-11-12 12:20:00,81.67,81.68,81.67,81.68,30596.0,72.8992,72.9081,72.8992,72.9081,30596.0
2021-11-12 12:25:00,81.67,81.68,81.67,81.68,134662.0,72.8992,72.9081,72.8992,72.9081,134662.0
2021-11-12 12:30:00,81.67,81.68,81.67,81.67,31767.0,72.8992,72.9081,72.8992,72.8992,31767.0
2021-11-12 12:35:00,81.67,81.68,81.67,81.67,8215.0,72.8992,72.9081,72.8992,72.8992,8215.0
2021-11-12 12:40:00,81.67,81.68,81.67,81.68,51067.0,72.8992,72.9081,72.8992,72.9081,51067.0
2021-11-12 12:45:00,81.68,81.69,81.67,81.69,60447.0,72.9081,72.9171,72.8992,72.9171,60447.0
2021-11-12 12:50:00,81.69,81.69,81.67,81.68,54277.0,72.9171,72.9171,72.8992,72.9081,54277.0
2021-11-12 12:55:00,81.67,81.68,81.67,81.67,29136.0,72.8992,72.9081,72.8992,72.8992,29136.0
2021-11-12 13:00:00,81.67,81.68,81.67,81.68,27727.0,72.8992,72.9081,72.8992,72.9081,27727.0
2021-11-12 13:05:00,81.67,81.68,81.67,81.67,40154.0,72.8992,72.9081,72.8992,72.8992,40154.0
2021-11-12 13:10:00,81.67,81.68,81.67,81.67,30974.0,72.8992,72.9081,72.8992,72.8992,30974.0
2021-11-12 13:15:00,81.67,81.68,81.67,81.67,23772.0,72.8992,72.9081,72.8992,72.8992,23772.0
2021-11-12 13:20:00,81.67,81.68,81.67,81.68,26753.0,72.8992,72.9081,72.8992,72.9081,26753.0
2021-11-12 13:25:00,81.68,81.68,81.67,81.67,21979.0,72.9081,72.9081,72.8992,72.8992,21979.0
2021-11-12 13:30:00,81.67,81.68,81.67,81.67,27592.0,72.8992,72.9081,72.8992,72.8992,27592.0
2021-11-12 13:35:00,81.67,81.68,81.67,81.68,56700.0,72.8992,72.9081,72.8992,72.9081,56700.0
2021-11-12 13:40:00,81.67,81.68,81.67,81.68,67541.0,72.8992,72.9081,72.8992,72.9081,67541.0
2021-11-12 13:45:00,81.67,81.68,81.67,81.67,64571.0,72.8992,72.9081,72.8992,72.8992,64571.0
2021-11-12 13:50:00,81.67,81.68,81.67,81.68,21465.0,72.8992,72.9081,72.8992,72.9081,21465.0
2021-11-12 13:55:00,81.67,81.68,81.66,81.67,86322.0,72.8992,72.9081,72.8903,72.8992,86322.0
2021-11-12 14:00:00,81.67,81.68,81.67,81.67,15766.0,72.8992,72.9081,72.8992,72.8992,15766.0
2021-11-12 14:05:00,81.67,81.68,81.67,81.67,23627.0,72.8992,72.9081,72.8992,72.8992,23627.0
2021-11-12 14:10:00,81.68,81.68,81.67,81.67,16127.0,72.9081,72.9081,72.8992,72.8992,16127.0
2021-11-12 14:15:00,81.67,81.68,81.67,81.67,39853.0,72.8992,72.9081,72.8992,72.8992,39853.0
2021-11-12 14:20:00,81.67,81.68,81.67,81.67,25032.0,72.8992,72.9081,72.8992,72.8992,25032.0
2021-11-12 14:25:00,81.68,81.68,81.66,81.67,38663.0,72.9081,72.9081,72.8903,72.8992,38663.0
2021-11-12 14:30:00,81.67,81.67,81.66,81.66,16393.0,72.8992,72.8992,72.8903,72.8903,16393.0
2021-11-12 14:35:00,81.67,81.67,81.65,81.66,37559.0,72.8992,72.8992,72.8813,72.8903,37559.0
2021-11-12 14:40:00,81.66,81.67,81.65,81.67,25886.0,72.8903,72.8992,72.8813,72.8992,25886.0
2021-11-12 14:45:00,81.66,81.68,81.66,81.67,43907.0,72.8903,72.9081,72.8903,72.8992,43907.0
2021-11-12 14:50:00,81.67,81.69,81.67,81.68,181507.0,72.8992,72.9171,72.8992,72.9081,181507.0
2021-11-12 14:55:00,81.68,81.69,81.67,81.68,276238.0,72.9081,72.9171,72.8992,72.9081,276238.0
2021-11-12 15:00:00,81.68,81.68,81.67,81.67,28891.0,72.9081,72.9081,72.8992,72.8992,28891.0
2021-11-12 15:05:00,81.68,81.68,81.67,81.68,67464.0,72.9081,72.9081,72.8992,72.9081,67464.0
2021-11-12 15:10:00,81.68,81.69,81.67,81.68,69527.0,72.9081,72.9171,72.8992,72.9081,69527.0
2021-11-12 15:15:00,81.68,81.69,81.68,81.69,28974.0,72.9081,72.9171,72.9081,72.9171,28974.0
2021-11-12 15:20:00,81.69,81.69,81.68,81.68,27181.0,72.9171,72.9171,72.9081,72.9081,27181.0
2021-11-12 15:25:00,81.68,81.69,81.68,81.69,19146.0,72.9081,72.9171,72.9081,72.9171,19146.0
2021-11-12 15:30:00,81.69,81.69,81.68,81.69,22529.0,72.9171,72.9171,72.9081,72.9171,22529.0
2021-11-12 15:35:00,81.69,81.7,81.68,81.69,24030.0,72.9171,72.926,72.9081,72.9171,24030.0
2021-11-12 15:40:00,81.7,81.7,81.69,81.69,35044.0,72.926,72.926,72.9171,72.9171,35044.0
2021-11-12 15:45:00,81.69,81.7,81.69,81.69,38680.0,72.9171,72.926,72.9171,72.9171,38680.0
2021-11-12 15:50:00,81.69,81.7,81.69,81.69,50779.0,72.9171,72.926,72.9171,72.9171,50779.0
2021-11-12 15:55:00,81.69,81.7,81.69,81.7,39550.0,72.9171,72.926,72.9171,72.926,39550.0
2021-11-15 09:30:00,81.7,81.71,81.68,81.68,46359.0,72.926,72.9349,72.9081,72.9081,46359.0
2021-11-15 09:35:00,81.69,81.69,81.67,81.67,11938.0,72.9171,72.9171,72.8992,72.8992,11938.0
2021-11-15 09:40:00,81.68,81.68,81.67,81.67,11146.0,72.9081,72.9081,72.8992,72.8992,11146.0
2021-11-15 09:45:00,81.67,81.68,81.66,81.67,20799.0,72.8992,72.9081,72.8903,72.8992,20799.0
2021-11-15 09:50:00,81.67,81.67,81.66,81.67,5158.0,72.8992,72.8992,72.8903,72.8992,5158.0
2021-11-15 09:55:00,81.67,81.68,81.65,81.66,22527.0,72.8992,72.9081,72.8813,72.8903,22527.0
2021-11-15 10:00:00,81.66,81.66,81.64,81.65,10269.0,72.8903,72.8903,72.8724,72.8813,10269.0
2021-11-15 10:05:00,81.65,81.65,81.63,81.64,90124.0,72.8813,72.8813,72.8635,72.8724,90124.0
2021-11-15 10:10:00,81.65,81.66,81.65,81.65,15486.0,72.8813,72.8903,72.8813,72.8813,15486.0
2021-11-15 10:15:00,81.66,81.66,81.64,81.65,19220.0,72.8903,72.8903,72.8724,72.8813,19220.0
2021-11-15 10:20:00,81.65,81.66,81.64,81.66,31291.0,72.8813,72.8903,72.8724,72.8903,31291.0
2021-11-15 10:25:00,81.66,81.67,81.65,81.66,23867.0,72.8903,72.8992,72.8813,72.8903,23867.0
2021-11-15 10:30:00,81.66,81.66,81.65,81.65,27772.0,72.8903,72.8903,72.8813,72.8813,27772.0
2021-11-15 10:35:00,81.66,81.67,81.65,81.67,46294.0,72.8903,72.8992,72.8813,72.8992,46294.0
2021-11-15 10:40:00,81.67,81.68,81.66,81.67,37933.0,72.8992,72.9081,72.8903,72.8992,37933.0
2021-11-15 10:45:00,81.67,81.67,81.66,81.66,15006.0,72.8992,72.8992,72.8903,72.8903,15006.0
2021-11-15 10:50:00,81.66,81.67,81.66,81.67,36700.0,72.8903,72.8992,72.8903,72.8992,36700.0
2021-11-15 10:55:00,81.66,81.68,81.66,81.67,8110.0,72.8903,72.9081,72.8903,72.8992,8110.0
2021-11-15 11:00:00,81.67,81.68,81.66,81.67,19298.0,72.8992,72.9081,72.8903,72.8992,19298.0
2021-11-15 11:05:00,81.67,81.67,81.65,81.66,12373.0,72.8992,72.8992,72.8813,72.8903,12373.0
2021-11-15 11:10:00,81.65,81.67,81.65,81.67,16733.0,72.8813,72.8992,72.8813,72.8992,16733.0
2021-11-15 11:15:00,81.66,81.67,81.66,81.66,22426.0,72.8903,72.8992,72.8903,72.8903,22426.0
2021-11-15 11:20:00,81.67,81.67,81.66,81.67,20303.0,72.8992,72.8992,72.8903,72.8992,20303.0
2021-11-15 11:25:00,81.67,81.67,81.66,81.66,14196.0,72.8992,72.8992,72.8903,72.8903,14196.0
2021-11-15 11:30:00,81.66,81.67,81.66,81.66,17564.0,72.8903,72.8992,72.8903,72.8903,17564.0
2021-11-15 11:35:00,81.67,81.67,81.65,81.66,12527.0,72.8992,72.8992,72.8813,72.8903,12527.0
2021-11-15 11:40:00,81.66,81.66,81.65,81.65,2712.0,72.8903,72.8903,72.8813,72.8813,2712.0
2021-11-15 11:45:00,81.65,81.66,81.65,81.65,21427.0,72.8813,72.8903,72.8813,72.8813,21427.0
2021-11-15 11:50:00,81.65,81.66,81.64,81.65,13032.0,72.8813,72.8903,72.8724,72.8813,13032.0
2021-11-15 11:55:00,81.65,81.65,81.64,81.64,5576.0,72.8813,72.8813,72.8724,72.8724,5576.0
2021-11-15 12:00:00,81.65,81.65,81.64,81.65,9010.0,72.8813,72.8813,72.8724,72.8813,9010.0
2021-11-15 12:05:00,81.64,81.65,81.64,81.65,11753.0,72.8724,72.8813,72.8724,72.8813,11753.0
2021-11-15 12:10:00,81.65,81.65,81.64,81.64,9994.0,72.8813,72.8813,72.8724,72.8724,9994.0
2021-11-15 12:15:00,81.64,81.65,81.64,81.65,19486.0,72.8724,72.8813,72.8724,72.8813,19486.0
2021-11-15 12:20:00,81.65,81.66,81.65,81.65,6497.0,72.8813,72.8903,72.8813,72.8813,6497.0
2021-11-15 12:25:00,81.66,81.67,81.65,81.66,7539.0,72.8903,72.8992,72.8813,72.8903,7539.0
2021-11-15 12:30:00,81.67,81.67,81.65,81.66,22555.0,72.8992,72.8992,72.8813,72.8903,22555.0
2021-11-15 12:35:00,81.66,81.66,81.65,81.65,17108.0,72.8903,72.8903,72.8813,72.8813,17108.0
2021-11-15 12:40:00,81.65,81.66,81.65,81.65,4221.0,72.8813,72.8903,72.8813,72.8813,4221.0
2021-11-15 12:45:00,81.65,81.66,81.64,81.64,13367.0,72.8813,72.8903,72.8724,72.8724,13367.0
2021-11-15 12:50:00,81.64,81.65,81.64,81.65,2593.0,72.8724,72.8813,72.8724,72.8813,2593.0
2021-11-15 12:55:00,81.65,81.65,81.64,81.65,6246.0,72.8813,72.8813,72.8724,72.8813,6246.0
2021-11-15 13:00:00,81.65,81.65,81.64,81.65,2623.0,72.8813,72.8813,72.8724,72.8813,2623.0
2021-11-15 13:05:00,81.65,81.65,81.64,81.65,3981.0,72.8813,72.8813,72.8724,72.8813,3981.0
2021-11-15 13:10:00,81.64,81.65,81.64,81.65,4852.0,72.8724,72.8813,72.8724,72.8813,4852.0
2021-11-15 13:15:00,81.65,81.65,81.64,81.64,18656.0,72.8813,72.8813,72.8724,72.8724,18656.0
2021-11-15 13:20:00,81.64,81.64,81.63,81.64,74219.0,72.8724,72.8724,72.8635,72.8724,74219.0
2021-11-15 13:25:00,81.63,81.64,81.63,81.64,15900.0,72.8635,72.8724,72.8635,72.8724,15900.0
2021-11-15 13:30:00,81.63,81.64,81.63,81.64,244955.0,72.8635,72.8724,72.8635,72.8724,244955.0
2021-11-15 13:35:00,81.64,81.65,81.63,81.65,22931.0,72.8724,72.8813,72.8635,72.8813,22931.0
2021-11-15 13:40:00,81.64,81.65,81.64,81.65,7851.0,72.8724,72.8813,72.8724,72.8813,7851.0
2021-11-15 13:45:00,81.64,81.65,81.64,81.65,9799.0,72.8724,72.8813,72.8724,72.8813,9799.0
2021-11-15 13:50:00,81.65,81.65,81.64,81.65,11033.0,72.8813,72.8813,72.8724,72.8813,11033.0
2021-11-15 13:55:00,81.65,81.65,81.64,81.64,19508.0,72.8813,72.8813,72.8724,72.8724,19508.0
2021-11-15 14:00:00,81.65,81.65,81.64,81.64,6259.0,72.8813,72.8813,72.8724,72.8724,6259.0
2021-11-15 14:05:00,81.65,81.65,81.64,81.64,23335.0,72.8813,72.8813,72.8724,72.8724,23335.0
2021-11-15 14:10:00,81.64,81.65,81.64,81.64,19617.0,72.8724,72.8813,72.8724,72.8724,19617.0
2021-11-15 14:15:00,81.64,81.65,81.64,81.65,23533.0,72.8724,72.8813,72.8724,72.8813,23533.0
2021-11-15 14:20:00,81.65,81.65,81.64,81.65,22263.0,72.8813,72.8813,72.8724,72.8813,22263.0
2021-11-15 14:25:00,81.64,81.65,81.64,81.64,10252.0,72.8724,72.8813,72.8724,72.8724,10252.0
2021-11-15 14:30:00,81.65,81.65,81.64,81.64,27475.0,72.8813,72.8813,72.8724,72.8724,27475.0
2021-11-15 14:35:00,81.65,81.65,81.64,81.65,10596.0,72.8813,72.8813,72.8724,72.8813,10596.0
2021-11-15 14:40:00,81.64,81.65,81.64,81.65,56544.0,72.8724,72.8813,72.8724,72.8813,56544.0
2021-11-15 14:45:00,81.65,81.65,81.64,81.64,48256.0,72.8813,72.8813,72.8724,72.8724,48256.0
2021-11-15 14:50:00,81.65,81.65,81.64,81.64,21726.0,72.8813,72.8813,72.8724,72.8724,21726.0
2021-11-15 14:55:00,81.64,81.64,81.63,81.64,11156.0,72.8724,72.8724,72.8635,72.8724,11156.0
2021-11-15 15:00:00,81.64,81.64,81.63,81.64,24044.0,72.8724,72.8724,72.8635,72.8724,24044.0
2021-11-15 15:05:00,81.64,81.64,81.63,81.63,53801.0,72.8724,72.8724,72.8635,72.8635,53801.0
2021-11-15 15:10:00,81.63,81.64,81.63,81.64,14315.0,72.8635,72.8724,72.8635,72.8724,14315.0
2021-11-15 15:15:00,81.63,81.64,81.63,81.64,16365.0,72.8635,72.8724,72.8635,72.8724,16365.0
2021-11-15 15:20:00,81.64,81.64,81.63,81.63,50626.0,72.8724,72.8724,72.8635,72.8635,50626.0
2021-11-15 15:25:00,81.63,81.64,81.62,81.63,48965.0,72.8635,72.8724,72.8546,72.8635,48965.0
2021-11-15 15:30:00,81.63,81.63,81.62,81.63,38888.0,72.8635,72.8635,72.8546,72.8635,38888.0
2021-11-15 15:35:00,81.62,81.63,81.61,81.62,165132.0,72.8546,72.8635,72.8456,72.8546,165132.0
2021-11-15 15:40:00,81.62,81.62,81.61,81.61,18057.0,72.8546,72.8546,72.8456,72.8456,18057.0
2021-11-15 15:45:00,81.61,81.62,81.6,81.6,31306.0,72.8456,72.8546,72.8367,72.8367,31306.0
2021-11-15 15:50:00,81.61,81.61,81.6,81.61,23553.0,72.8456,72.8456,72.8367,72.8456,23553.0
2021-11-15 15:55:00,81.61,81.61,81.6,81.6,57250.0,72.8456,72.8456,72.8367,72.8367,57250.0
2021-11-16 09:30:00,81.56,81.56,81.54,81.55,73558.0,72.801,72.801,72.7832,72.7921,73558.0
2021-11-16 09:35:00,81.56,81.57,81.55,81.56,37880.0,72.801,72.8099,72.7921,72.801,37880.0
2021-11-16 09:40:00,81.57,81.58,81.56,81.58,69159.0,72.8099,72.8189,72.801,72.8189,69159.0
2021-11-16 09:45:00,81.58,81.58,81.57,81.57,22233.0,72.8189,72.8189,72.8099,72.8099,22233.0
2021-11-16 09:50:00,81.57,81.58,81.56,81.56,20764.0,72.8099,72.8189,72.801,72.801,20764.0
2021-11-16 09:55:00,81.57,81.57,81.56,81.56,4141.0,72.8099,72.8099,72.801,72.801,4141.0
2021-11-16 10:00:00,81.56,81.57,81.56,81.56,58867.0,72.801,72.8099,72.801,72.801,58867.0
2021-11-16 10:05:00,81.56,81.58,81.56,81.58,56630.0,72.801,72.8189,72.801,72.8189,56630.0
2021-11-16 10:10:00,81.59,81.6,81.58,81.59,28743.0,72.8278,72.8367,72.8189,72.8278,28743.0
2021-11-16 10:15:00,81.6,81.6,81.59,81.6,14197.0,72.8367,72.8367,72.8278,72.8367,14197.0
2021-11-16 10:20:00,81.6,81.62,81.59,81.61,37860.0,72.8367,72.8546,72.8278,72.8456,37860.0
2021-11-16 10:25:00,81.62,81.62,81.61,81.61,19853.0,72.8546,72.8546,72.8456,72.8456,19853.0
2021-11-16 10:30:00,81.61,81.62,81.61,81.62,29511.0,72.8456,72.8546,72.8456,72.8546,29511.0
2021-11-16 10:35:00,81.62,81.62,81.61,81.62,16528.0,72.8546,72.8546,72.8456,72.8546,16528.0
2021-11-16 10:40:00,81.62,81.63,81.61,81.62,150165.0,72.8546,72.8635,72.8456,72.8546,150165.0
2021-11-16 10:45:00,81.63,81.63,81.62,81.62,21160.0,72.8635,72.8635,72.8546,72.8546,21160.0
2021-11-16 10:50:00,81.63,81.63,81.62,81.63,19532.0,72.8635,72.8635,72.8546,72.8635,19532.0
2021-11-16 10:55:00,81.62,81.63,81.62,81.63,71031.0,72.8546,72.8635,72.8546,72.8635,71031.0
2021-11-16 11:00:00,81.62,81.63,81.62,81.63,35692.0,72.8546,72.8635,72.8546,72.8635,35692.0
2021-11-16 11:05:00,81.62,81.63,81.62,81.63,8347.0,72.8546,72.8635,72.8546,72.8635,8347.0
2021-11-16 11:10:00,81.63,81.63,81.62,81.63,7428.0,72.8635,72.8635,72.8546,72.8635,7428.0
2021-11-16 11:15:00,81.63,81.63,81.62,81.62,56180.0,72.8635,72.8635,72.8546,72.8546,56180.0
2021-11-16 11:20:00,81.62,81.63,81.6,81.61,20822.0,72.8546,72.8635,72.8367,72.8456,20822.0
2021-11-16 11:25:00,81.61,81.62,81.6,81.61,104921.0,72.8456,72.8546,72.8367,72.8456,104921.0
2021-11-16 11:30:00,81.62,81.63,81.61,81.63,18735.0,72.8546,72.8635,72.8456,72.8635,18735.0
2021-11-16 11:35:00,81.62,81.63,81.61,81.62,61089.0,72.8546,72.8635,72.8456,72.8546,61089.0
2021-11-16 11:40:00,81.62,81.62,81.6,81.61,35755.0,72.8546,72.8546,72.8367,72.8456,35755.0
2021-11-16 11:45:00,81.61,81.61,81.6,81.6,10463.0,72.8456,72.8456,72.8367,72.8367,10463.0
2021-11-16 11:50:00,81.61,81.61,81.6,81.61,48926.0,72.8456,72.8456,72.8367,72.8456,48926.0
2021-11-16 11:55:00,81.61,81.62,81.6,81.61,27822.0,72.8456,72.8546,72.8367,72.8456,27822.0
2021-11-16 12:00:00,81.61,81.61,81.6,81.61,22777.0,72.8456,72.8456,72.8367,72.8456,22777.0
2021-11-16 12:05:00,81.61,81.61,81.6,81.61,12552.0,72.8456,72.8456,72.8367,72.8456,12552.0
2021-11-16 12:10:00,81.6,81.61,81.6,81.61,26336.0,72.8367,72.8456,72.8367,72.8456,26336.0
2021-11-16 12:15:00,81.61,81.61,81.6,81.61,18529.0,72.8456,72.8456,72.8367,72.8456,18529.0
2021-11-16 12:20:00,81.6,81.61,81.6,81.61,35656.0,72.8367,72.8456,72.8367,72.8456,35656.0
2021-11-16 12:25:00,81.61,81.61,81.6,81.61,24972.0,72.8456,72.8456,72.8367,72.8456,24972.0
2021-11-16 12:30:00,81.61,81.61,81.6,81.61,58597.0,72.8456,72.8456,72.8367,72.8456,58597.0
2021-11-16 12:35:00,81.6,81.61,81.6,81.6,29169.0,72.8367,72.8456,72.8367,72.8367,29169.0
2021-11-16 12:40:00,81.6,81.61,81.59,81.59,36616.0,72.8367,72.8456,72.8278,72.8278,36616.0
2021-11-16 12:45:00,81.59,81.6,81.59,81.59,12108.0,72.8278,72.8367,72.8278,72.8278,12108.0
2021-11-16 12:50:00,81.59,81.6,81.58,81.59,11739.0,72.8278,72.8367,72.8189,72.8278,11739.0
2021-11-16 12:55:00,81.59,81.59,81.58,81.59,22276.0,72.8278,72.8278,72.8189,72.8278,22276.0
2021-11-16 13:00:00,81.59,81.59,81.58,81.59,25742.0,72.8278,72.8278,72.8189,72.8278,25742.0
2021-11-16 13:05:00,81.59,81.59,81.58,81.59,21595.0,72.8278,72.8278,72.8189,72.8278,21595.0
2021-11-16 13:10:00,81.59,81.59,81.58,81.59,10551.0,72.8278,72.8278,72.8189,72.8278,10551.0
2021-11-16 13:15:00,81.59,81.59,81.58,81.59,11358.0,72.8278,72.8278,72.8189,72.8278,11358.0
2021-11-16 13:20:00,81.59,81.59,81.58,81.59,31326.0,72.8278,72.8278,72.8189,72.8278,31326.0
2021-11-16 13:25:00,81.59,81.6,81.58,81.6,41502.0,72.8278,72.8367,72.8189,72.8367,41502.0
2021-11-16 13:30:00,81.59,81.6,81.59,81.59,20559.0,72.8278,72.8367,72.8278,72.8278,20559.0
2021-11-16 13:35:00,81.59,81.6,81.59,81.59,14696.0,72.8278,72.8367,72.8278,72.8278,14696.0
2021-11-16 13:40:00,81.59,81.6,81.58,81.59,67683.0,72.8278,72.8367,72.8189,72.8278,67683.0
2021-11-16 13:45:00,81.59,81.59,81.58,81.59,34260.0,72.8278,72.8278,72.8189,72.8278,34260.0
2021-11-16 13:50:00,81.58,81.59,81.58,81.59,10920.0,72.8189,72.8278,72.8189,72.8278,10920.0
2021-11-16 13:55:00,81.59,81.6,81.58,81.59,57595.0,72.8278,72.8367,72.8189,72.8278,57595.0
2021-11-16 14:00:00,81.59,81.6,81.59,81.59,18250.0,72.8278,72.8367,72.8278,72.8278,18250.0
2021-11-16 14:05:00,81.59,81.6,81.59,81.6,32199.0,72.8278,72.8367,72.8278,72.8367,32199.0
2021-11-16 14:10:00,81.6,81.6,81.59,81.59,14938.0,72.8367,72.8367,72.8278,72.8278,14938.0
2021-11-16 14:15:00,81.6,81.6,81.59,81.6,36834.0,72.8367,72.8367,72.8278,72.8367,36834.0
2021-11-16 14:20:00,81.59,81.6,81.59,81.59,40554.0,72.8278,72.8367,72.8278,72.8278,40554.0
2021-11-16 14:25:00,81.59,81.6,81.59,81.59,16499.0,72.8278,72.8367,72.8278,72.8278,16499.0
2021-11-16 14:30:00,81.59,81.6,81.59,81.59,14395.0,72.8278,72.8367,72.8278,72.8278,14395.0
2021-11-16 14:35:00,81.6,81.6,81.59,81.59,81071.0,72.8367,72.8367,72.8278,72.8278,81071.0
2021-11-16 14:40:00,81.59,81.6,81.59,81.59,25911.0,72.8278,72.8367,72.8278,72.8278,25911.0
2021-11-16 14:45:00,81.59,81.6,81.58,81.59,1556730.0,72.8278,72.8367,72.8189,72.8278,1556730.0
2021-11-16 14:50:00,81.59,81.59,81.57,81.58,67158.0,72.8278,72.8278,72.8099,72.8189,67158.0
2021-11-16 14:55:00,81.58,81.58,81.57,81.58,21700.0,72.8189,72.8189,72.8099,72.8189,21700.0
2021-11-16 15:00:00,81.58,81.58,81.57,81.58,13011.0,72.8189,72.8189,72.8099,72.8189,13011.0
2021-11-16 15:05:00,81.57,81.58,81.57,81.58,115792.0,72.8099,72.8189,72.8099,72.8189,115792.0
2021-11-16 15:10:00,81.57,81.58,81.57,81.57,56724.0,72.8099,72.8189,72.8099,72.8099,56724.0
2021-11-16 15:15:00,81.58,81.58,81.57,81.58,31188.0,72.8189,72.8189,72.8099,72.8189,31188.0
2021-11-16 15:20:00,81.57,81.58,81.57,81.58,19323.0,72.8099,72.8189,72.8099,72.8189,19323.0
2021-11-16 15:25:00,81.58,81.59,81.57,81.59,38979.0,72.8189,72.8278,72.8099,72.8278,38979.0
2021-11-16 15:30:00,81.59,81.59,81.58,81.58,67666.0,72.8278,72.8278,72.8189,72.8189,67666.0
2021-11-16 15:35:00,81.58,81.59,81.58,81.59,67070.0,72.8189,72.8278,72.8189,72.8278,67070.0
2021-11-16 15:40:00,81.58,81.59,81.58,81.58,31661.0,72.8189,72.8278,72.8189,72.8189,31661.0
2021-11-16 15:45:00,81.58,81.59,81.58,81.58,32562.0,72.8189,72.8278,72.8189,72.8189,32562.0
2021-11-16 15:50:00,81.59,81.59,81.57,81.57,45171.0,72.8278,72.8278,72.8099,72.8099,45171.0
2021-11-16 15:55:00,81.57,81.58,81.57,81.58,64648.0,72.8099,72.8189,72.8099,72.8189,64648.0
2021-11-17 09:30:00,81.57,81.58,81.56,81.57,36532.0,72.8099,72.8189,72.801,72.8099,36532.0
2021-11-17 09:35:00,81.57,81.58,81.56,81.58,21092.0,72.8099,72.8189,72.801,72.8189,21092.0
2021-11-17 09:40:00,81.57,81.58,81.57,81.58,14820.0,72.8099,72.8189,72.8099,72.8189,14820.0
2021-11-17 09:45:00,81.59,81.59,81.58,81.58,22157.0,72.8278,72.8278,72.8189,72.8189,22157.0
2021-11-17 09:50:00,81.59,81.59,81.58,81.59,8218.0,72.8278,72.8278,72.8189,72.8278,8218.0
2021-11-17 09:55:00,81.58,81.59,81.58,81.59,5258.0,72.8189,72.8278,72.8189,72.8278,5258.0
2021-11-17 10:00:00,81.58,81.59,81.58,81.58,5064.0,72.8189,72.8278,72.8189,72.8189,5064.0
2021-11-17 10:05:00,81.59,81.6,81.58,81.6,12516.0,72.8278,72.8367,72.8189,72.8367,12516.0
2021-11-17 10:10:00,81.59,81.62,81.59,81.61,11710.0,72.8278,72.8546,72.8278,72.8456,11710.0
2021-11-17 10:15:00,81.61,81.61,81.59,81.6,18474.0,72.8456,72.8456,72.8278,72.8367,18474.0
2021-11-17 10:20:00,81.61,81.61,81.6,81.61,11839.0,72.8456,72.8456,72.8367,72.8456,11839.0
2021-11-17 10:25:00,81.61,81.62,81.6,81.61,23672.0,72.8456,72.8546,72.8367,72.8456,23672.0
2021-11-17 10:30:00,81.61,81.61,81.6,81.61,6908.0,72.8456,72.8456,72.8367,72.8456,6908.0
2021-11-17 10:35:00,81.61,81.61,81.6,81.6,11831.0,72.8456,72.8456,72.8367,72.8367,11831.0
2021-11-17 10:40:00,81.61,81.62,81.6,81.62,57171.0,72.8456,72.8546,72.8367,72.8546,57171.0
2021-11-17 10:45:00,81.6,81.61,81.6,81.6,41617.0,72.8367,72.8456,72.8367,72.8367,41617.0
2021-11-17 10:50:00,81.6,81.61,81.6,81.6,14993.0,72.8367,72.8456,72.8367,72.8367,14993.0
2021-11-17 10:55:00,81.6,81.61,81.6,81.61,10534.0,72.8367,72.8456,72.8367,72.8456,10534.0
2021-11-17 11:00:00,81.61,81.62,81.6,81.61,6262.0,72.8456,72.8546,72.8367,72.8456,6262.0
2021-11-17 11:05:00,81.62,81.63,81.61,81.63,11668.0,72.8546,72.8635,72.8456,72.8635,11668.0
2021-11-17 11:10:00,81.63,81.63,81.61,81.61,5474.0,72.8635,72.8635,72.8456,72.8456,5474.0
2021-11-17 11:15:00,81.62,81.62,81.61,81.62,34581.0,72.8546,72.8546,72.8456,72.8546,34581.0
2021-11-17 11:20:00,81.61,81.62,81.61,81.61,28825.0,72.8456,72.8546,72.8456,72.8456,28825.0
2021-11-17 11:25:00,81.62,81.63,81.61,81.63,21111.0,72.8546,72.8635,72.8456,72.8635,21111.0
2021-11-17 11:30:00,81.62,81.64,81.62,81.64,18824.0,72.8546,72.8724,72.8546,72.8724,18824.0
2021-11-17 11:35:00,81.64,81.64,81.63,81.64,10253.0,72.8724,72.8724,72.8635,72.8724,10253.0
2021-11-17 11:40:00,81.64,81.65,81.63,81.65,16277.0,72.8724,72.8813,72.8635,72.8813,16277.0
2021-11-17 11:45:00,81.64,81.65,81.63,81.63,6885.0,72.8724,72.8813,72.8635,72.8635,6885.0
2021-11-17 11:50:00,81.64,81.64,81.63,81.64,7257.0,72.8724,72.8724,72.8635,72.8724,7257.0
2021-11-17 11:55:00,81.64,81.65,81.63,81.65,12068.0,72.8724,72.8813,72.8635,72.8813,12068.0
2021-11-17 12:00:00,81.65,81.65,81.64,81.65,44324.0,72.8813,72.8813,72.8724,72.8813,44324.0
2021-11-17 12:05:00,81.65,81.65,81.64,81.65,25851.0,72.8813,72.8813,72.8724,72.8813,25851.0
2021-11-17 12:10:00,81.64,81.65,81.64,81.65,49678.0,72.8724,72.8813,72.8724,72.8813,49678.0
2021-11-17 12:15:00,81.65,81.65,81.63,81.64,43165.0,72.8813,72.8813,72.8635,72.8724,43165.0
2021-11-17 12:20:00,81.64,81.65,81.63,81.65,40441.0,72.8724,72.8813,72.8635,72.8813,40441.0
2021-11-17 12:25:00,81.65,81.65,81.64,81.65,75904.0,72.8813,72.8813,72.8724,72.8813,75904.0
2021-11-17 12:30:00,81.65,81.65,81.64,81.65,31495.0,72.8813,72.8813,72.8724,72.8813,31495.0
2021-11-17 12:35:00,81.64,81.66,81.64,81.66,15306.0,72.8724,72.8903,72.8724,72.8903,15306.0
2021-11-17 12:40:00,81.66,81.66,81.65,81.66,5541.0,72.8903,72.8903,72.8813,72.8903,5541.0
2021-11-17 12:45:00,81.65,81.66,81.65,81.65,57123.0,72.8813,72.8903,72.8813,72.8813,57123.0
2021-11-17 12:50:00,81.65,81.66,81.64,81.65,9385.0,72.8813,72.8903,72.8724,72.8813,9385.0
2021-11-17 12:55:00,81.65,81.65,81.64,81.65,8657.0,72.8813,72.8813,72.8724,72.8813,8657.0
2021-11-17 13:00:00,81.65,81.65,81.63,81.64,26943.0,72.8813,72.8813,72.8635,72.8724,26943.0
2021-11-17 13:05:00,81.64,81.65,81.63,81.65,21352.0,72.8724,72.8813,72.8635,72.8813,21352.0
2021-11-17 13:10:00,81.64,81.65,81.64,81.65,36369.0,72.8724,72.8813,72.8724,72.8813,36369.0
2021-11-17 13:15:00,81.65,81.65,81.64,81.65,1139278.0,72.8813,72.8813,72.8724,72.8813,1139278.0
2021-11-17 13:20:00,81.65,81.65,81.64,81.64,40757.0,72.8813,72.8813,72.8724,72.8724,40757.0
2021-11-17 13:25:00,81.64,81.65,81.64,81.64,14666.0,72.8724,72.8813,72.8724,72.8724,14666.0
2021-11-17 13:30:00,81.65,81.65,81.64,81.65,15772.0,72.8813,72.8813,72.8724,72.8813,15772.0
2021-11-17 13:35:00,81.65,81.65,81.64,81.64,34385.0,72.8813,72.8813,72.8724,72.8724,34385.0
2021-11-17 13:40:00,81.64,81.65,81.64,81.65,19699.0,72.8724,72.8813,72.8724,72.8813,19699.0
2021-11-17 13:45:00,81.65,81.65,81.64,81.65,11352.0,72.8813,72.8813,72.8724,72.8813,11352.0
2021-11-17 13:50:00,81.65,81.65,81.64,81.65,9657.0,72.8813,72.8813,72.8724,72.8813,9657.0
2021-11-17 13:55:00,81.65,81.65,81.64,81.64,14709.0,72.8813,72.8813,72.8724,72.8724,14709.0
2021-11-17 14:00:00,81.64,81.65,81.64,81.65,29729.0,72.8724,72.8813,72.8724,72.8813,29729.0
2021-11-17 14:05:00,81.65,81.65,81.64,81.64,7416.0,72.8813,72.8813,72.8724,72.8724,7416.0
2021-11-17 14:10:00,81.65,81.65,81.64,81.65,81188.0,72.8813,72.8813,72.8724,72.8813,81188.0
2021-11-17 14:15:00,81.64,81.65,81.64,81.65,16714.0,72.8724,72.8813,72.8724,72.8813,16714.0
2021-11-17 14:20:00,81.64,81.65,81.64,81.65,23944.0,72.8724,72.8813,72.8724,72.8813,23944.0
2021-11-17 14:25:00,81.65,81.65,81.64,81.65,15983.0,72.8813,72.8813,72.8724,72.8813,15983.0
2021-11-17 14:30:00,81.65,81.65,81.64,81.65,13456.0,72.8813,72.8813,72.8724,72.8813,13456.0
2021-11-17 14:35:00,81.65,81.65,81.64,81.64,25278.0,72.8813,72.8813,72.8724,72.8724,25278.0
2021-11-17 14:40:00,81.65,81.65,81.64,81.65,19024.0,72.8813,72.8813,72.8724,72.8813,19024.0
2021-11-17 14:45:00,81.64,81.65,81.64,81.65,29137.0,72.8724,72.8813,72.8724,72.8813,29137.0
2021-11-17 14:50:00,81.65,81.65,81.64,81.65,11153.0,72.8813,72.8813,72.8724,72.8813,11153.0
2021-11-17 14:55:00,81.64,81.65,81.64,81.65,7222.0,72.8724,72.8813,72.8724,72.8813,7222.0
2021-11-17 15:00:00,81.65,81.65,81.63,81.64,95933.0,72.8813,72.8813,72.8635,72.8724,95933.0
2021-11-17 15:05:00,81.63,81.64,81.62,81.63,109685.0,72.8635,72.8724,72.8546,72.8635,109685.0
2021-11-17 15:10:00,81.63,81.63,81.62,81.63,15503.0,72.8635,72.8635,72.8546,72.8635,15503.0
2021-11-17 15:15:00,81.63,81.63,81.62,81.62,27937.0,72.8635,72.8635,72.8546,72.8546,27937.0
2021-11-17 15:20:00,81.62,81.63,81.62,81.63,20276.0,72.8546,72.8635,72.8546,72.8635,20276.0
2021-11-17 15:25:00,81.63,81.63,81.62,81.63,10207.0,72.8635,72.8635,72.8546,72.8635,10207.0
2021-11-17 15:30:00,81.63,81.64,81.62,81.64,59480.0,72.8635,72.8724,72.8546,72.8724,59480.0
2021-11-17 15:35:00,81.64,81.64,81.63,81.64,16997.0,72.8724,72.8724,72.8635,72.8724,16997.0
2021-11-17 15:40:00,81.64,81.64,81.63,81.64,32441.0,72.8724,72.8724,72.8635,72.8724,32441.0
2021-11-17 15:45:00,81.64,81.65,81.63,81.65,32193.0,72.8724,72.8813,72.8635,72.8813,32193.0
2021-11-17 15:50:00,81.65,81.65,81.63,81.64,43487.0,72.8813,72.8813,72.8635,72.8724,43487.0
2021-11-17 15:55:00,81.64,81.65,81.63,81.64,56123.0,72.8724,72.8813,72.8635,72.8724,56123.0
2021-11-18 09:30:00,81.61,81.61,81.59,81.61,50491.0,72.8456,72.8456,72.8278,72.8456,50491.0
2021-11-18 09:35:00,81.61,81.63,81.61,81.62,17837.0,72.8456,72.8635,72.8456,72.8546,17837.0
2021-11-18 09:40:00,81.63,81.64,81.62,81.64,31051.0,72.8635,72.8724,72.8546,72.8724,31051.0
2021-11-18 09:45:00,81.64,81.65,81.63,81.64,13284.0,72.8724,72.8813,72.8635,72.8724,13284.0
2021-11-18 09:50:00,81.65,81.65,81.63,81.64,4732.0,72.8813,72.8813,72.8635,72.8724,4732.0
2021-11-18 09:55:00,81.64,81.65,81.63,81.65,11039.0,72.8724,72.8813,72.8635,72.8813,11039.0
2021-11-18 10:00:00,81.64,81.65,81.64,81.65,8909.0,72.8724,72.8813,72.8724,72.8813,8909.0
2021-11-18 10:05:00,81.65,81.65,81.63,81.64,36044.0,72.8813,72.8813,72.8635,72.8724,36044.0
2021-11-18 10:10:00,81.64,81.65,81.63,81.65,49437.0,72.8724,72.8813,72.8635,72.8813,49437.0
2021-11-18 10:15:00,81.65,81.66,81.64,81.66,37709.0,72.8813,72.8903,72.8724,72.8903,37709.0
2021-11-18 10:20:00,81.66,81.66,81.65,81.66,32442.0,72.8903,72.8903,72.8813,72.8903,32442.0
2021-11-18 10:25:00,81.66,81.66,81.65,81.66,9962.0,72.8903,72.8903,72.8813,72.8903,9962.0
2021-11-18 10:30:00,81.65,81.66,81.64,81.65,166051.0,72.8813,72.8903,72.8724,72.8813,166051.0
2021-11-18 10:35:00,81.65,81.65,81.64,81.64,22948.0,72.8813,72.8813,72.8724,72.8724,22948.0
2021-11-18 10:40:00,81.65,81.65,81.64,81.65,24963.0,72.8813,72.8813,72.8724,72.8813,24963.0
2021-11-18 10:45:00,81.65,81.65,81.64,81.64,37657.0,72.8813,72.8813,72.8724,72.8724,37657.0
2021-11-18 10:50:00,81.64,81.65,81.64,81.64,20303.0,72.8724,72.8813,72.8724,72.8724,20303.0
2021-11-18 10:55:00,81.64,81.66,81.64,81.66,28544.0,72.8724,72.8903,72.8724,72.8903,28544.0
2021-11-18 11:00:00,81.66,81.66,81.65,81.66,9152.0,72.8903,72.8903,72.8813,72.8903,9152.0
2021-11-18 11:05:00,81.66,81.66,81.65,81.66,6072.0,72.8903,72.8903,72.8813,72.8903,6072.0
2021-11-18 11:10:00,81.66,81.66,81.65,81.66,17644.0,72.8903,72.8903,72.8813,72.8903,17644.0
2021-11-18 11:15:00,81.66,81.66,81.65,81.66,5694.0,72.8903,72.8903,72.8813,72.8903,5694.0
2021-11-18 11:20:00,81.66,81.66,81.65,81.66,107822.0,72.8903,72.8903,72.8813,72.8903,107822.0
2021-11-18 11:25:00,81.66,81.66,81.65,81.66,25231.0,72.8903,72.8903,72.8813,72.8903,25231.0
2021-11-18 11:30:00,81.66,81.66,81.65,81.66,58597.0,72.8903,72.8903,72.8813,72.8903,58597.0
2021-11-18 11:35:00,81.65,81.66,81.65,81.66,21183.0,72.8813,72.8903,72.8813,72.8903,21183.0
2021-11-18 11:40:00,81.66,81.66,81.65,81.66,23100.0,72.8903,72.8903,72.8813,72.8903,23100.0
2021-11-18 11:45:00,81.66,81.67,81.65,81.67,8440.0,72.8903,72.8992,72.8813,72.8992,8440.0
2021-11-18 11:50:00,81.67,81.67,81.65,81.65,49696.0,72.8992,72.8992,72.8813,72.8813,49696.0
2021-11-18 11:55:00,81.66,81.66,81.65,81.66,18907.0,72.8903,72.8903,72.8813,72.8903,18907.0
2021-11-18 12:00:00,81.65,81.67,81.65,81.66,22802.0,72.8813,72.8992,72.8813,72.8903,22802.0
2021-11-18 12:05:00,81.67,81.67,81.66,81.67,3888.0,72.8992,72.8992,72.8903,72.8992,3888.0
2021-11-18 12:10:00,81.66,81.67,81.66,81.67,4722.0,72.8903,72.8992,72.8903,72.8992,4722.0
2021-11-18 12:15:00,81.67,81.67,81.66,81.67,13345.0,72.8992,72.8992,72.8903,72.8992,13345.0
2021-11-18 12:20:00,81.67,81.67,81.66,81.67,14948.0,72.8992,72.8992,72.8903,72.8992,14948.0
2021-11-18 12:25:00,81.66,81.67,81.66,81.67,10712.0,72.8903,72.8992,72.8903,72.8992,10712.0
2021-11-18 12:30:00,81.67,81.67,81.66,81.66,24881.0,72.8992,72.8992,72.8903,72.8903,24881.0
2021-11-18 12:35:00,81.67,81.67,81.66,81.67,14227.0,72.8992,72.8992,72.8903,72.8992,14227.0
2021-11-18 12:40:00,81.67,81.67,81.65,81.66,10165.0,72.8992,72.8992,72.8813,72.8903,10165.0
2021-11-18 12:45:00,81.66,81.66,81.65,81.66,3716.0,72.8903,72.8903,72.8813,72.8903,3716.0
2021-11-18 12:50:00,81.65,81.66,81.65,81.66,18116.0,72.8813,72.8903,72.8813,72.8903,18116.0
2021-11-18 12:55:00,81.66,81.66,81.65,81.66,27118.0,72.8903,72.8903,72.8813,72.8903,27118.0
2021-11-18 13:00:00,81.66,81.66,81.65,81.66,31672.0,72.8903,72.8903,72.8813,72.8903,31672.0
2021-11-18 13:05:00,81.66,81.66,81.65,81.66,16581.0,72.8903,72.8903,72.8813,72.8903,16581.0
2021-11-18 13:10:00,81.66,81.66,81.65,81.66,27069.0,72.8903,72.8903,72.8813,72.8903,27069.0
2021-11-18 13:15:00,81.66,81.67,81.65,81.67,63052.0,72.8903,72.8992,72.8813,72.8992,63052.0
2021-11-18 13:20:00,81.67,81.67,81.66,81.67,11904.0,72.8992,72.8992,72.8903,72.8992,11904.0
2021-11-18 13:25:00,81.67,81.67,81.66,81.66,6968.0,72.8992,72.8992,72.8903,72.8903,6968.0
2021-11-18 13:30:00,81.66,81.67,81.66,81.66,322205.0,72.8903,72.8992,72.8903,72.8903,322205.0
2021-11-18 13:35:00,81.66,81.67,81.66,81.66,22293.0,72.8903,72.8992,72.8903,72.8903,22293.0
2021-11-18 13:40:00,81.66,81.67,81.65,81.66,65350.0,72.8903,72.8992,72.8813,72.8903,65350.0
2021-11-18 13:45:00,81.65,81.66,81.65,81.66,5884.0,72.8813,72.8903,72.8813,72.8903,5884.0
2021-11-18 13:50:00,81.66,81.67,81.65,81.67,57775.0,72.8903,72.8992,72.8813,72.8992,57775.0
2021-11-18 13:55:00,81.67,81.67,81.66,81.66,15310.0,72.8992,72.8992,72.8903,72.8903,15310.0
2021-11-18 14:00:00,81.67,81.67,81.66,81.67,3079846.0,72.8992,72.8992,72.8903,72.8992,3079846.0
2021-11-18 14:05:00,81.67,81.67,81.66,81.67,11440.0,72.8992,72.8992,72.8903,72.8992,11440.0
2021-11-18 14:10:00,81.67,81.67,81.66,81.67,95974.0,72.8992,72.8992,72.8903,72.8992,95974.0
2021-11-18 14:15:00,81.67,81.67,81.66,81.67,19956.0,72.8992,72.8992,72.8903,72.8992,19956.0
2021-11-18 14:20:00,81.67,81.67,81.66,81.67,14754.0,72.8992,72.8992,72.8903,72.8992,14754.0
2021-11-18 14:25:00,81.67,81.67,81.66,81.67,38543.0,72.8992,72.8992,72.8903,72.8992,38543.0
2021-11-18 14:30:00,81.67,81.67,81.66,81.67,125007.0,72.8992,72.8992,72.8903,72.8992,125007.0
2021-11-18 14:35:00,81.67,81.67,81.66,81.67,44063.0,72.8992,72.8992,72.8903,72.8992,44063.0
2021-11-18 14:40:00,81.66,81.67,81.65,81.66,30154.0,72.8903,72.8992,72.8813,72.8903,30154.0
2021-11-18 14:45:00,81.66,81.66,81.65,81.66,19221.0,72.8903,72.8903,72.8813,72.8903,19221.0
2021-11-18 14:50:00,81.65,81.66,81.65,81.66,10886.0,72.8813,72.8903,72.8813,72.8903,10886.0
2021-11-18 14:55:00,81.66,81.66,81.65,81.66,6646.0,72.8903,72.8903,72.8813,72.8903,6646.0
2021-11-18 15:00:00,81.65,81.66,81.64,81.65,14212.0,72.8813,72.8903,72.8724,72.8813,14212.0
2021-11-18 15:05:00,81.65,81.65,81.64,81.64,83692.0,72.8813,72.8813,72.8724,72.8724,83692.0
2021-11-18 15:10:00,81.64,81.64,81.63,81.63,24349.0,72.8724,72.8724,72.8635,72.8635,24349.0
2021-11-18 15:15:00,81.64,81.64,81.63,81.64,13428.0,72.8724,72.8724,72.8635,72.8724,13428.0
2021-11-18 15:20:00,81.63,81.65,81.63,81.65,12163.0,72.8635,72.8813,72.8635,72.8813,12163.0
2021-11-18 15:25:00,81.65,81.65,81.64,81.65,97389.0,72.8813,72.8813,72.8724,72.8813,97389.0
2021-11-18 15:30:00,81.65,81.65,81.64,81.65,21209.0,72.8813,72.8813,72.8724,72.8813,21209.0
2021-11-18 15:35:00,81.65,81.65,81.64,81.65,43870.0,72.8813,72.8813,72.8724,72.8813,43870.0
2021-11-18 15:40:00,81.65,81.65,81.64,81.65,10947.0,72.8813,72.8813,72.8724,72.8813,10947.0
2021-11-18 15:45:00,81.65,81.65,81.64,81.65,22144.0,72.8813,72.8813,72.8724,72.8813,22144.0
2021-11-18 15:50:00,81.65,81.66,81.64,81.65,37836.0,72.8813,72.8903,72.8724,72.8813,37836.0
2021-11-18 15:55:00,81.66,81.66,81.65,81.65,32253.0,72.8903,72.8903,72.8813,72.8813,32253.0
2021-11-19 09:30:00,81.72,81.75,81.72,81.75,42317.0,72.9438,72.9706,72.9438,72.9706,42317.0
2021-11-19 09:35:00,81.75,81.76,81.74,81.75,13856.0,72.9706,72.9795,72.9617,72.9706,13856.0
2021-11-19 09:40:00,81.75,81.75,81.74,81.75,1346.0,72.9706,72.9706,72.9617,72.9706,1346.0
2021-11-19 09:45:00,81.75,81.75,81.74,81.74,17846.0,72.9706,72.9706,72.9617,72.9617,17846.0
2021-11-19 09:50:00,81.75,81.75,81.74,81.74,15343.0,72.9706,72.9706,72.9617,72.9617,15343.0
2021-11-19 09:55:00,81.74,81.75,81.73,81.75,39735.0,72.9617,72.9706,72.9528,72.9706,39735.0
2021-11-19 10:00:00,81.76,81.76,81.75,81.75,42766.0,72.9795,72.9795,72.9706,72.9706,42766.0
2021-11-19 10:05:00,81.75,81.76,81.74,81.76,68411.0,72.9706,72.9795,72.9617,72.9795,68411.0
2021-11-19 10:10:00,81.76,81.76,81.75,81.75,13109.0,72.9795,72.9795,72.9706,72.9706,13109.0
2021-11-19 10:15:00,81.75,81.77,81.75,81.77,37337.0,72.9706,72.9885,72.9706,72.9885,37337.0
2021-11-19 10:20:00,81.78,81.78,81.77,81.77,30160.0,72.9974,72.9974,72.9885,72.9885,30160.0
2021-11-19 10:25:00,81.77,81.78,81.76,81.77,50108.0,72.9885,72.9974,72.9795,72.9885,50108.0
2021-11-19 10:30:00,81.77,81.77,81.76,81.76,32109.0,72.9885,72.9885,72.9795,72.9795,32109.0
2021-11-19 10:35:00,81.76,81.76,81.75,81.76,40514.0,72.9795,72.9795,72.9706,72.9795,40514.0
2021-11-19 10:40:00,81.75,81.76,81.74,81.75,90197.0,72.9706,72.9795,72.9617,72.9706,90197.0
2021-11-19 10:45:00,81.75,81.75,81.71,81.73,77599.0,72.9706,72.9706,72.9349,72.9528,77599.0
2021-11-19 10:50:00,81.72,81.73,81.71,81.72,45161.0,72.9438,72.9528,72.9349,72.9438,45161.0
2021-11-19 10:55:00,81.73,81.74,81.72,81.73,44936.0,72.9528,72.9617,72.9438,72.9528,44936.0
2021-11-19 11:00:00,81.74,81.74,81.73,81.73,23926.0,72.9617,72.9617,72.9528,72.9528,23926.0
2021-11-19 11:05:00,81.74,81.74,81.72,81.72,38231.0,72.9617,72.9617,72.9438,72.9438,38231.0
2021-11-19 11:10:00,81.72,81.73,81.72,81.72,61667.0,72.9438,72.9528,72.9438,72.9438,61667.0
2021-11-19 11:15:00,81.72,81.73,81.71,81.72,26338.0,72.9438,72.9528,72.9349,72.9438,26338.0
2021-11-19 11:20:00,81.72,81.72,81.71,81.72,57591.0,72.9438,72.9438,72.9349,72.9438,57591.0
2021-11-19 11:25:00,81.72,81.72,81.71,81.72,57275.0,72.9438,72.9438,72.9349,72.9438,57275.0
2021-11-19 11:30:00,81.72,81.72,81.71,81.72,33301.0,72.9438,72.9438,72.9349,72.9438,33301.0
2021-11-19 11:35:00,81.72,81.72,81.71,81.72,14229.0,72.9438,72.9438,72.9349,72.9438,14229.0
2021-11-19 11:40:00,81.72,81.73,81.71,81.72,37368.0,72.9438,72.9528,72.9349,72.9438,37368.0
2021-11-19 11:45:00,81.73,81.73,81.72,81.72,19743.0,72.9528,72.9528,72.9438,72.9438,19743.0
2021-11-19 11:50:00,81.73,81.74,81.72,81.73,55714.0,72.9528,72.9617,72.9438,72.9528,55714.0
2021-11-19 11:55:00,81.73,81.74,81.72,81.73,39778.0,72.9528,72.9617,72.9438,72.9528,39778.0
2021-11-19 12:00:00,81.73,81.73,81.72,81.73,13005.0,72.9528,72.9528,72.9438,72.9528,13005.0
2021-11-19 12:05:00,81.72,81.73,81.72,81.73,19892.0,72.9438,72.9528,72.9438,72.9528,19892.0
2021-11-19 12:10:00,81.73,81.73,81.71,81.71,39267.0,72.9528,72.9528,72.9349,72.9349,39267.0
2021-11-19 12:15:00,81.72,81.73,81.71,81.73,63093.0,72.9438,72.9528,72.9349,72.9528,63093.0
2021-11-19 12:20:00,81.73,81.73,81.72,81.73,32481.0,72.9528,72.9528,72.9438,72.9528,32481.0
2021-11-19 12:25:00,81.73,81.73,81.72,81.73,13845.0,72.9528,72.9528,72.9438,72.9528,13845.0
2021-11-19 12:30:00,81.73,81.73,81.72,81.72,7510.0,72.9528,72.9528,72.9438,72.9438,7510.0
2021-11-19 12:35:00,81.73,81.73,81.67,81.67,76080.0,72.9528,72.9528,72.8992,72.8992,76080.0
2021-11-19 12:40:00,81.68,81.68,81.66,81.67,61145.0,72.9081,72.9081,72.8903,72.8992,61145.0
2021-11-19 12:45:00,81.67,81.68,81.67,81.68,127294.0,72.8992,72.9081,72.8992,72.9081,127294.0
2021-11-19 12:50:00,81.67,81.68,81.67,81.67,14970.0,72.8992,72.9081,72.8992,72.8992,14970.0
2021-11-19 12:55:00,81.67,81.68,81.67,81.67,23003.0,72.8992,72.9081,72.8992,72.8992,23003.0
2021-11-19 13:00:00,81.67,81.67,81.64,81.65,40609.0,72.8992,72.8992,72.8724,72.8813,40609.0
2021-11-19 13:05:00,81.65,81.67,81.64,81.67,298851.0,72.8813,72.8992,72.8724,72.8992,298851.0
2021-11-19 13:10:00,81.67,81.68,81.66,81.66,126328.0,72.8992,72.9081,72.8903,72.8903,126328.0
2021-11-19 13:15:00,81.66,81.67,81.65,81.66,52053.0,72.8903,72.8992,72.8813,72.8903,52053.0
2021-11-19 13:20:00,81.66,81.67,81.65,81.67,12701.0,72.8903,72.8992,72.8813,72.8992,12701.0
2021-11-19 13:25:00,81.67,81.67,81.66,81.67,18273.0,72.8992,72.8992,72.8903,72.8992,18273.0
2021-11-19 13:30:00,81.66,81.68,81.66,81.67,34140.0,72.8903,72.9081,72.8903,72.8992,34140.0
2021-11-19 13:35:00,81.67,81.68,81.67,81.67,53794.0,72.8992,72.9081,72.8992,72.8992,53794.0
2021-11-19 13:40:00,81.67,81.68,81.67,81.67,19122.0,72.8992,72.9081,72.8992,72.8992,19122.0
2021-11-19 13:45:00,81.67,81.67,81.66,81.67,26287.0,72.8992,72.8992,72.8903,72.8992,26287.0
2021-11-19 13:50:00,81.67,81.68,81.66,81.67,20043.0,72.8992,72.9081,72.8903,72.8992,20043.0
2021-11-19 13:55:00,81.68,81.69,81.67,81.68,214866.0,72.9081,72.9171,72.8992,72.9081,214866.0
2021-11-19 14:00:00,81.68,81.69,81.67,81.68,20378.0,72.9081,72.9171,72.8992,72.9081,20378.0
2021-11-19 14:05:00,81.68,81.68,81.66,81.67,14428.0,72.9081,72.9081,72.8903,72.8992,14428.0
2021-11-19 14:10:00,81.67,81.67,81.66,81.66,27893.0,72.8992,72.8992,72.8903,72.8903,27893.0
2021-11-19 14:15:00,81.66,81.67,81.66,81.66,51456.0,72.8903,72.8992,72.8903,72.8903,51456.0
2021-11-19 14:20:00,81.67,81.67,81.66,81.66,85423.0,72.8992,72.8992,72.8903,72.8903,85423.0
2021-11-19 14:25:00,81.67,81.67,81.66,81.66,12609.0,72.8992,72.8992,72.8903,72.8903,12609.0
2021-11-19 14:30:00,81.66,81.67,81.65,81.67,66441.0,72.8903,72.8992,72.8813,72.8992,66441.0
2021-11-19 14:35:00,81.66,81.67,81.65,81.66,39761.0,72.8903,72.8992,72.8813,72.8903,39761.0
2021-11-19 14:40:00,81.65,81.66,81.65,81.66,5672.0,72.8813,72.8903,72.8813,72.8903,5672.0
2021-11-19 14:45:00,81.66,81.66,81.65,81.66,16234.0,72.8903,72.8903,72.8813,72.8903,16234.0
2021-11-19 14:50:00,81.66,81.66,81.65,81.66,22105.0,72.8903,72.8903,72.8813,72.8903,22105.0
2021-11-19 14:55:00,81.66,81.66,81.65,81.66,15982.0,72.8903,72.8903,72.8813,72.8903,15982.0
2021-11-19 15:00:00,81.66,81.66,81.64,81.65,29275.0,72.8903,72.8903,72.8724,72.8813,29275.0
2021-11-19 15:05:00,81.64,81.65,81.64,81.65,13819.0,72.8724,72.8813,72.8724,72.8813,13819.0
2021-11-19 15:10:00,81.65,81.65,81.64,81.64,39151.0,72.8813,72.8813,72.8724,72.8724,39151.0
2021-11-19 15:15:00,81.64,81.65,81.63,81.65,66402.0,72.8724,72.8813,72.8635,72.8813,66402.0
2021-11-19 15:20:00,81.64,81.65,81.63,81.63,35897.0,72.8724,72.8813,72.8635,72.8635,35897.0
2021-11-19 15:25:00,81.63,81.64,81.63,81.64,10197.0,72.8635,72.8724,72.8635,72.8724,10197.0
2021-11-19 15:30:00,81.63,81.64,81.63,81.64,13950.0,72.8635,72.8724,72.8635,72.8724,13950.0
2021-11-19 15:35:00,81.64,81.64,81.62,81.62,58512.0,72.8724,72.8724,72.8546,72.8546,58512.0
2021-11-19 15:40:00,81.63,81.64,81.62,81.63,137014.0,72.8635,72.8724,72.8546,72.8635,137014.0
2021-11-19 15:45:00,81.63,81.64,81.63,81.64,55156.0,72.8635,72.8724,72.8635,72.8724,55156.0
2021-11-19 15:50:00,81.64,81.64,81.63,81.64,42949.0,72.8724,72.8724,72.8635,72.8724,42949.0
2021-11-19 15:55:00,81.64,81.64,81.63,81.63,60044.0,72.8724,72.8724,72.8635,72.8635,60044.0
2021-11-22 09:30:00,81.5,81.51,81.5,81.51,95354.0,72.7475,72.7564,72.7475,72.7564,95354.0
2021-11-22 09:35:00,81.51,81.53,81.5,81.51,77992.0,72.7564,72.7742,72.7475,72.7564,77992.0
2021-11-22 09:40:00,81.51,81.53,81.51,81.53,36953.0,72.7564,72.7742,72.7564,72.7742,36953.0
2021-11-22 09:45:00,81.53,81.55,81.52,81.54,25049.0,72.7742,72.7921,72.7653,72.7832,25049.0
2021-11-22 09:50:00,81.54,81.55,81.53,81.54,35240.0,72.7832,72.7921,72.7742,72.7832,35240.0
2021-11-22 09:55:00,81.54,81.54,81.53,81.54,87970.0,72.7832,72.7832,72.7742,72.7832,87970.0
2021-11-22 10:00:00,81.53,81.54,81.53,81.54,33885.0,72.7742,72.7832,72.7742,72.7832,33885.0
2021-11-22 10:05:00,81.54,81.54,81.52,81.53,13457.0,72.7832,72.7832,72.7653,72.7742,13457.0
2021-11-22 10:10:00,81.53,81.53,81.52,81.53,26472.0,72.7742,72.7742,72.7653,72.7742,26472.0
2021-11-22 10:15:00,81.53,81.53,81.52,81.53,14065.0,72.7742,72.7742,72.7653,72.7742,14065.0
2021-11-22 10:20:00,81.53,81.53,81.52,81.52,35103.0,72.7742,72.7742,72.7653,72.7653,35103.0
2021-11-22 10:25:00,81.52,81.53,81.51,81.52,38577.0,72.7653,72.7742,72.7564,72.7653,38577.0
2021-11-22 10:30:00,81.52,81.52,81.51,81.51,16953.0,72.7653,72.7653,72.7564,72.7564,16953.0
2021-11-22 10:35:00,81.52,81.52,81.51,81.52,29319.0,72.7653,72.7653,72.7564,72.7653,29319.0
2021-11-22 10:40:00,81.52,81.52,81.51,81.52,15113.0,72.7653,72.7653,72.7564,72.7653,15113.0
2021-11-22 10:45:00,81.52,81.53,81.51,81.52,94258.0,72.7653,72.7742,72.7564,72.7653,94258.0
2021-11-22 10:50:00,81.53,81.53,81.52,81.52,41637.0,72.7742,72.7742,72.7653,72.7653,41637.0
2021-11-22 10:55:00,81.52,81.52,81.51,81.52,29120.0,72.7653,72.7653,72.7564,72.7653,29120.0
2021-11-22 11:00:00,81.52,81.52,81.51,81.52,7705.0,72.7653,72.7653,72.7564,72.7653,7705.0
2021-11-22 11:05:00,81.52,81.52,81.51,81.51,11655.0,72.7653,72.7653,72.7564,72.7564,11655.0
2021-11-22 11:10:00,81.51,81.52,81.51,81.51,12283.0,72.7564,72.7653,72.7564,72.7564,12283.0
2021-11-22 11:15:00,81.51,81.52,81.5,81.51,23092.0,72.7564,72.7653,72.7475,72.7564,23092.0
2021-11-22 11:20:00,81.5,81.51,81.5,81.51,20081.0,72.7475,72.7564,72.7475,72.7564,20081.0
2021-11-22 11:25:00,81.51,81.51,81.5,81.5,20390.0,72.7564,72.7564,72.7475,72.7475,20390.0
2021-11-22 11:30:00,81.5,81.51,81.49,81.49,18173.0,72.7475,72.7564,72.7385,72.7385,18173.0
2021-11-22 11:35:00,81.5,81.51,81.49,81.49,578666.0,72.7475,72.7564,72.7385,72.7385,578666.0
2021-11-22 11:40:00,81.49,81.5,81.49,81.5,20413.0,72.7385,72.7475,72.7385,72.7475,20413.0
2021-11-22 11:45:00,81.5,81.5,81.49,81.5,18199.0,72.7475,72.7475,72.7385,72.7475,18199.0
2021-11-22 11:50:00,81.5,81.5,81.49,81.5,17272.0,72.7475,72.7475,72.7385,72.7475,17272.0
2021-11-22 11:55:00,81.5,81.5,81.49,81.49,135424.0,72.7475,72.7475,72.7385,72.7385,135424.0
2021-11-22 12:00:00,81.5,81.5,81.49,81.49,12099.0,72.7475,72.7475,72.7385,72.7385,12099.0
2021-11-22 12:05:00,81.49,81.5,81.49,81.49,33041.0,72.7385,72.7475,72.7385,72.7385,33041.0
2021-11-22 12:10:00,81.5,81.5,81.49,81.5,16309.0,72.7475,72.7475,72.7385,72.7475,16309.0
2021-11-22 12:15:00,81.5,81.5,81.49,81.49,18491.0,72.7475,72.7475,72.7385,72.7385,18491.0
2021-11-22 12:20:00,81.5,81.5,81.49,81.49,12090.0,72.7475,72.7475,72.7385,72.7385,12090.0
2021-11-22 12:25:00,81.5,81.5,81.49,81.5,21184.0,72.7475,72.7475,72.7385,72.7475,21184.0
2021-11-22 12:30:00,81.49,81.5,81.49,81.49,11538.0,72.7385,72.7475,72.7385,72.7385,11538.0
2021-11-22 12:35:00,81.49,81.5,81.49,81.49,11220.0,72.7385,72.7475,72.7385,72.7385,11220.0
2021-11-22 12:40:00,81.49,81.5,81.49,81.49,13065.0,72.7385,72.7475,72.7385,72.7385,13065.0
2021-11-22 12:45:00,81.5,81.5,81.47,81.47,37992.0,72.7475,72.7475,72.7207,72.7207,37992.0
2021-11-22 12:50:00,81.47,81.48,81.47,81.47,14087.0,72.7207,72.7296,72.7207,72.7207,14087.0
2021-11-22 12:55:00,81.47,81.48,81.46,81.48,46273.0,72.7207,72.7296,72.7118,72.7296,46273.0
2021-11-22 13:00:00,81.48,81.48,81.45,81.47,63670.0,72.7296,72.7296,72.7028,72.7207,63670.0
2021-11-22 13:05:00,81.47,81.47,81.46,81.46,31077.0,72.7207,72.7207,72.7118,72.7118,31077.0
2021-11-22 13:10:00,81.47,81.47,81.45,81.45,8990.0,72.7207,72.7207,72.7028,72.7028,8990.0
2021-11-22 13:15:00,81.46,81.47,81.45,81.47,202780.0,72.7118,72.7207,72.7028,72.7207,202780.0
2021-11-22 13:20:00,81.46,81.47,81.45,81.47,42699.0,72.7118,72.7207,72.7028,72.7207,42699.0
2021-11-22 13:25:00,81.47,81.47,81.46,81.47,17105.0,72.7207,72.7207,72.7118,72.7207,17105.0
2021-11-22 13:30:00,81.47,81.47,81.46,81.47,47090.0,72.7207,72.7207,72.7118,72.7207,47090.0
2021-11-22 13:35:00,81.46,81.47,81.46,81.46,18568.0,72.7118,72.7207,72.7118,72.7118,18568.0
2021-11-22 13:40:00,81.46,81.47,81.45,81.45,89297.0,72.7118,72.7207,72.7028,72.7028,89297.0
2021-11-22 13:45:00,81.45,81.46,81.45,81.45,34174.0,72.7028,72.7118,72.7028,72.7028,34174.0
2021-11-22 13:50:00,81.45,81.46,81.44,81.45,29832.0,72.7028,72.7118,72.6939,72.7028,29832.0
2021-11-22 13:55:00,81.45,81.46,81.44,81.45,29768.0,72.7028,72.7118,72.6939,72.7028,29768.0
2021-11-22 14:00:00,81.45,81.46,81.45,81.46,50005.0,72.7028,72.7118,72.7028,72.7118,50005.0
2021-11-22 14:05:00,81.45,81.46,81.45,81.45,63707.0,72.7028,72.7118,72.7028,72.7028,63707.0
2021-11-22 14:10:00,81.45,81.46,81.45,81.45,651264.0,72.7028,72.7118,72.7028,72.7028,651264.0
2021-11-22 14:15:00,81.45,81.46,81.44,81.45,97583.0,72.7028,72.7118,72.6939,72.7028,97583.0
2021-11-22 14:20:00,81.44,81.45,81.44,81.44,59536.0,72.6939,72.7028,72.6939,72.6939,59536.0
2021-11-22 14:25:00,81.45,81.46,81.44,81.45,38728.0,72.7028,72.7118,72.6939,72.7028,38728.0
2021-11-22 14:30:00,81.45,81.46,81.45,81.45,46122.0,72.7028,72.7118,72.7028,72.7028,46122.0
2021-11-22 14:35:00,81.45,81.46,81.44,81.45,212747.0,72.7028,72.7118,72.6939,72.7028,212747.0
2021-11-22 14:40:00,81.44,81.45,81.44,81.44,18559.0,72.6939,72.7028,72.6939,72.6939,18559.0
2021-11-22 14:45:00,81.44,81.45,81.44,81.45,43164.0,72.6939,72.7028,72.6939,72.7028,43164.0
2021-11-22 14:50:00,81.45,81.45,81.44,81.45,32649.0,72.7028,72.7028,72.6939,72.7028,32649.0
2021-11-22 14:55:00,81.44,81.45,81.43,81.43,31244.0,72.6939,72.7028,72.685,72.685,31244.0
2021-11-22 15:00:00,81.43,81.44,81.43,81.44,15089.0,72.685,72.6939,72.685,72.6939,15089.0
2021-11-22 15:05:00,81.44,81.44,81.43,81.44,34150.0,72.6939,72.6939,72.685,72.6939,34150.0
2021-11-22 15:10:00,81.44,81.44,81.42,81.42,32202.0,72.6939,72.6939,72.676,72.676,32202.0
2021-11-22 15:15:00,81.42,81.43,81.41,81.42,17113.0,72.676,72.685,72.6671,72.676,17113.0
2021-11-22 15:20:00,81.42,81.42,81.41,81.41,36390.0,72.676,72.676,72.6671,72.6671,36390.0
2021-11-22 15:25:00,81.42,81.42,81.41,81.42,14675.0,72.676,72.676,72.6671,72.676,14675.0
2021-11-22 15:30:00,81.42,81.42,81.41,81.41,66283.0,72.676,72.676,72.6671,72.6671,66283.0
2021-11-22 15:35:00,81.42,81.42,81.41,81.42,39278.0,72.676,72.676,72.6671,72.676,39278.0
2021-11-22 15:40:00,81.42,81.42,81.41,81.41,21582.0,72.676,72.676,72.6671,72.6671,21582.0
2021-11-22 15:45:00,81.41,81.42,81.41,81.42,73024.0,72.6671,72.676,72.6671,72.676,73024.0
2021-11-22 15:50:00,81.41,81.42,81.41,81.41,372147.0,72.6671,72.676,72.6671,72.6671,372147.0
2021-11-22 15:55:00,81.41,81.42,81.4,81.4,209028.0,72.6671,72.676,72.6582,72.6582,209028.0
2021-11-23 09:30:00,81.49,81.49,81.31,81.41,116039.0,72.7385,72.7385,72.5779,72.6671,116039.0
2021-11-23 09:35:00,81.41,81.43,81.41,81.42,94912.0,72.6671,72.685,72.6671,72.676,94912.0
2021-11-23 09:40:00,81.42,81.43,81.41,81.42,28875.0,72.676,72.685,72.6671,72.676,28875.0
2021-11-23 09:45:00,81.42,81.43,81.41,81.42,32519.0,72.676,72.685,72.6671,72.676,32519.0
2021-11-23 09:50:00,81.42,81.43,81.41,81.41,10201.0,72.676,72.685,72.6671,72.6671,10201.0
2021-11-23 09:55:00,81.42,81.42,81.41,81.42,15787.0,72.676,72.676,72.6671,72.676,15787.0
2021-11-23 10:00:00,81.42,81.42,81.41,81.42,105976.0,72.676,72.676,72.6671,72.676,105976.0
2021-11-23 10:05:00,81.41,81.42,81.39,81.41,93496.0,72.6671,72.676,72.6493,72.6671,93496.0
2021-11-23 10:10:00,81.4,81.42,81.4,81.42,29382.0,72.6582,72.676,72.6582,72.676,29382.0
2021-11-23 10:15:00,81.41,81.41,81.4,81.41,39896.0,72.6671,72.6671,72.6582,72.6671,39896.0
2021-11-23 10:20:00,81.4,81.42,81.4,81.42,19349.0,72.6582,72.676,72.6582,72.676,19349.0
2021-11-23 10:25:00,81.42,81.42,81.4,81.41,844537.0,72.676,72.676,72.6582,72.6671,844537.0
2021-11-23 10:30:00,81.41,81.42,81.4,81.42,48168.0,72.6671,72.676,72.6582,72.676,48168.0
2021-11-23 10:35:00,81.41,81.42,81.4,81.42,3166852.0,72.6671,72.676,72.6582,72.676,3166852.0
2021-11-23 10:40:00,81.41,81.42,81.41,81.41,43578.0,72.6671,72.676,72.6671,72.6671,43578.0
2021-11-23 10:45:00,81.41,81.44,81.41,81.43,170182.0,72.6671,72.6939,72.6671,72.685,170182.0
2021-11-23 10:50:00,81.42,81.43,81.41,81.42,150267.0,72.676,72.685,72.6671,72.676,150267.0
2021-11-23 10:55:00,81.42,81.42,81.41,81.42,48210.0,72.676,72.676,72.6671,72.676,48210.0
2021-11-23 11:00:00,81.42,81.42,81.41,81.42,113012.0,72.676,72.676,72.6671,72.676,113012.0
2021-11-23 11:05:00,81.42,81.42,81.41,81.42,20791.0,72.676,72.676,72.6671,72.676,20791.0
2021-11-23 11:10:00,81.42,81.42,81.41,81.42,23788.0,72.676,72.676,72.6671,72.676,23788.0
2021-11-23 11:15:00,81.41,81.42,81.4,81.42,55357.0,72.6671,72.676,72.6582,72.676,55357.0
2021-11-23 11:20:00,81.42,81.42,81.41,81.42,18161.0,72.676,72.676,72.6671,72.676,18161.0
2021-11-23 11:25:00,81.42,81.42,81.4,81.41,73807.0,72.676,72.676,72.6582,72.6671,73807.0
2021-11-23 11:30:00,81.41,81.41,81.4,81.4,34493.0,72.6671,72.6671,72.6582,72.6582,34493.0
2021-11-23 11:35:00,81.41,81.41,81.39,81.4,26906.0,72.6671,72.6671,72.6493,72.6582,26906.0
2021-11-23 11:40:00,81.39,81.4,81.38,81.38,48422.0,72.6493,72.6582,72.6403,72.6403,48422.0
2021-11-23 11:45:00,81.39,81.39,81.38,81.39,41901.0,72.6493,72.6493,72.6403,72.6493,41901.0
2021-11-23 11:50:00,81.39,81.39,81.38,81.38,42320.0,72.6493,72.6493,72.6403,72.6403,42320.0
2021-11-23 11:55:00,81.39,81.4,81.38,81.4,191100.0,72.6493,72.6582,72.6403,72.6582,191100.0
2021-11-23 12:00:00,81.4,81.41,81.39,81.41,24442.0,72.6582,72.6671,72.6493,72.6671,24442.0
2021-11-23 12:05:00,81.41,81.41,81.4,81.41,65536.0,72.6671,72.6671,72.6582,72.6671,65536.0
2021-11-23 12:10:00,81.41,81.41,81.4,81.41,17754.0,72.6671,72.6671,72.6582,72.6671,17754.0
2021-11-23 12:15:00,81.41,81.41,81.4,81.41,21128.0,72.6671,72.6671,72.6582,72.6671,21128.0
2021-11-23 12:20:00,81.41,81.41,81.4,81.41,18323.0,72.6671,72.6671,72.6582,72.6671,18323.0
2021-11-23 12:25:00,81.41,81.41,81.4,81.4,20468.0,72.6671,72.6671,72.6582,72.6582,20468.0
2021-11-23 12:30:00,81.4,81.41,81.39,81.4,54986.0,72.6582,72.6671,72.6493,72.6582,54986.0
2021-11-23 12:35:00,81.39,81.4,81.39,81.4,32721.0,72.6493,72.6582,72.6493,72.6582,32721.0
2021-11-23 12:40:00,81.4,81.4,81.38,81.38,104778.0,72.6582,72.6582,72.6403,72.6403,104778.0
2021-11-23 12:45:00,81.39,81.39,81.37,81.38,16840.0,72.6493,72.6493,72.6314,72.6403,16840.0
2021-11-23 12:50:00,81.38,81.38,81.37,81.37,46232.0,72.6403,72.6403,72.6314,72.6314,46232.0
2021-11-23 12:55:00,81.38,81.38,81.37,81.38,30109.0,72.6403,72.6403,72.6314,72.6403,30109.0
2021-11-23 13:00:00,81.38,81.41,81.37,81.41,22654.0,72.6403,72.6671,72.6314,72.6671,22654.0
2021-11-23 13:05:00,81.41,81.41,81.39,81.39,14272.0,72.6671,72.6671,72.6493,72.6493,14272.0
2021-11-23 13:10:00,81.39,81.41,81.39,81.41,14809.0,72.6493,72.6671,72.6493,72.6671,14809.0
2021-11-23 13:15:00,81.41,81.41,81.39,81.4,19699.0,72.6671,72.6671,72.6493,72.6582,19699.0
2021-11-23 13:20:00,81.4,81.41,81.39,81.41,7375.0,72.6582,72.6671,72.6493,72.6671,7375.0
2021-11-23 13:25:00,81.4,81.41,81.39,81.39,17722.0,72.6582,72.6671,72.6493,72.6493,17722.0
2021-11-23 13:30:00,81.39,81.4,81.39,81.39,16597.0,72.6493,72.6582,72.6493,72.6493,16597.0
2021-11-23 13:35:00,81.4,81.4,81.39,81.39,95809.0,72.6582,72.6582,72.6493,72.6493,95809.0
2021-11-23 13:40:00,81.39,81.4,81.39,81.4,166111.0,72.6493,72.6582,72.6493,72.6582,166111.0
2021-11-23 13:45:00,81.4,81.4,81.39,81.39,149889.0,72.6582,72.6582,72.6493,72.6493,149889.0
2021-11-23 13:50:00,81.4,81.4,81.39,81.4,16812.0,72.6582,72.6582,72.6493,72.6582,16812.0
2021-11-23 13:55:00,81.4,81.4,81.39,81.4,15484.0,72.6582,72.6582,72.6493,72.6582,15484.0
2021-11-23 14:00:00,81.39,81.4,81.39,81.39,51629.0,72.6493,72.6582,72.6493,72.6493,51629.0
2021-11-23 14:05:00,81.4,81.41,81.39,81.41,39743.0,72.6582,72.6671,72.6493,72.6671,39743.0
2021-11-23 14:10:00,81.4,81.41,81.4,81.4,49925.0,72.6582,72.6671,72.6582,72.6582,49925.0
2021-11-23 14:15:00,81.41,81.41,81.4,81.41,20892.0,72.6671,72.6671,72.6582,72.6671,20892.0
2021-11-23 14:20:00,81.41,81.41,81.4,81.41,6888.0,72.6671,72.6671,72.6582,72.6671,6888.0
2021-11-23 14:25:00,81.4,81.41,81.39,81.41,73279.0,72.6582,72.6671,72.6493,72.6671,73279.0
2021-11-23 14:30:00,81.41,81.41,81.4,81.41,21659.0,72.6671,72.6671,72.6582,72.6671,21659.0
2021-11-23 14:35:00,81.4,81.41,81.4,81.41,9150.0,72.6582,72.6671,72.6582,72.6671,9150.0
2021-11-23 14:40:00,81.4,81.41,81.4,81.4,6048.0,72.6582,72.6671,72.6582,72.6582,6048.0
2021-11-23 14:45:00,81.41,81.41,81.4,81.4,26835.0,72.6671,72.6671,72.6582,72.6582,26835.0
2021-11-23 14:50:00,81.4,81.41,81.39,81.41,38865.0,72.6582,72.6671,72.6493,72.6671,38865.0
2021-11-23 14:55:00,81.41,81.41,81.4,81.41,4823.0,72.6671,72.6671,72.6582,72.6671,4823.0
2021-11-23 15:00:00,81.41,81.41,81.4,81.41,12367.0,72.6671,72.6671,72.6582,72.6671,12367.0
2021-11-23 15:05:00,81.41,81.41,81.4,81.41,21893.0,72.6671,72.6671,72.6582,72.6671,21893.0
2021-11-23 15:10:00,81.41,81.41,81.4,81.41,12348.0,72.6671,72.6671,72.6582,72.6671,12348.0
2021-11-23 15:15:00,81.41,81.41,81.4,81.4,15074.0,72.6671,72.6671,72.6582,72.6582,15074.0
2021-11-23 15:20:00,81.41,81.41,81.4,81.41,29902.0,72.6671,72.6671,72.6582,72.6671,29902.0
2021-11-23 15:25:00,81.4,81.41,81.4,81.4,23728.0,72.6582,72.6671,72.6582,72.6582,23728.0
2021-11-23 15:30:00,81.41,81.41,81.39,81.4,3425256.0,72.6671,72.6671,72.6493,72.6582,3425256.0
2021-11-23 15:35:00,81.4,81.4,81.39,81.4,35739.0,72.6582,72.6582,72.6493,72.6582,35739.0
2021-11-23 15:40:00,81.39,81.4,81.38,81.39,24869.0,72.6493,72.6582,72.6403,72.6493,24869.0
2021-11-23 15:45:00,81.38,81.39,81.38,81.39,70629.0,72.6403,72.6493,72.6403,72.6493,70629.0
2021-11-23 15:50:00,81.39,81.39,81.37,81.37,36537.0,72.6493,72.6493,72.6314,72.6314,36537.0
2021-11-23 15:55:00,81.38,81.38,81.36,81.37,40133.0,72.6403,72.6403,72.6225,72.6314,40133.0
2021-11-24 09:30:00,81.32,81.34,81.21,81.31,104614.0,72.5868,72.6046,72.4886,72.5779,104614.0
2021-11-24 09:35:00,81.32,81.33,81.3,81.31,15758.0,72.5868,72.5957,72.5689,72.5779,15758.0
2021-11-24 09:40:00,81.31,81.32,81.3,81.31,57587.0,72.5779,72.5868,72.5689,72.5779,57587.0
2021-11-24 09:45:00,81.31,81.32,81.3,81.31,24386.0,72.5779,72.5868,72.5689,72.5779,24386.0
2021-11-24 09:50:00,81.31,81.32,81.3,81.3,70326.0,72.5779,72.5868,72.5689,72.5689,70326.0
2021-11-24 09:55:00,81.3,81.31,81.3,81.31,38140.0,72.5689,72.5779,72.5689,72.5779,38140.0
2021-11-24 10:00:00,81.31,81.32,81.3,81.31,49986.0,72.5779,72.5868,72.5689,72.5779,49986.0
2021-11-24 10:05:00,81.31,81.31,81.3,81.3,59135.0,72.5779,72.5779,72.5689,72.5689,59135.0
2021-11-24 10:10:00,81.31,81.31,81.3,81.3,15695.0,72.5779,72.5779,72.5689,72.5689,15695.0
2021-11-24 10:15:00,81.31,81.31,81.3,81.31,17340.0,72.5779,72.5779,72.5689,72.5779,17340.0
2021-11-24 10:20:00,81.31,81.34,81.31,81.34,40771.0,72.5779,72.6046,72.5779,72.6046,40771.0
2021-11-24 10:25:00,81.34,81.34,81.33,81.34,20074.0,72.6046,72.6046,72.5957,72.6046,20074.0
2021-11-24 10:30:00,81.34,81.34,81.32,81.33,26469.0,72.6046,72.6046,72.5868,72.5957,26469.0
2021-11-24 10:35:00,81.32,81.33,81.32,81.33,34384.0,72.5868,72.5957,72.5868,72.5957,34384.0
2021-11-24 10:40:00,81.33,81.33,81.32,81.32,30439.0,72.5957,72.5957,72.5868,72.5868,30439.0
2021-11-24 10:45:00,81.32,81.33,81.31,81.31,17720.0,72.5868,72.5957,72.5779,72.5779,17720.0
2021-11-24 10:50:00,81.32,81.33,81.31,81.32,82788.0,72.5868,72.5957,72.5779,72.5868,82788.0
2021-11-24 10:55:00,81.32,81.33,81.32,81.33,28065.0,72.5868,72.5957,72.5868,72.5957,28065.0
2021-11-24 11:00:00,81.32,81.32,81.31,81.31,24518.0,72.5868,72.5868,72.5779,72.5779,24518.0
2021-11-24 11:05:00,81.31,81.32,81.3,81.31,55684.0,72.5779,72.5868,72.5689,72.5779,55684.0
2021-11-24 11:10:00,81.31,81.32,81.31,81.31,15112.0,72.5779,72.5868,72.5779,72.5779,15112.0
2021-11-24 11:15:00,81.32,81.33,81.31,81.33,207014.0,72.5868,72.5957,72.5779,72.5957,207014.0
2021-11-24 11:20:00,81.33,81.34,81.32,81.33,180742.0,72.5957,72.6046,72.5868,72.5957,180742.0
2021-11-24 11:25:00,81.33,81.34,81.32,81.33,27579.0,72.5957,72.6046,72.5868,72.5957,27579.0
2021-11-24 11:30:00,81.32,81.33,81.32,81.33,26179.0,72.5868,72.5957,72.5868,72.5957,26179.0
2021-11-24 11:35:00,81.33,81.33,81.32,81.33,136610.0,72.5957,72.5957,72.5868,72.5957,136610.0
2021-11-24 11:40:00,81.33,81.33,81.32,81.33,44766.0,72.5957,72.5957,72.5868,72.5957,44766.0
2021-11-24 11:45:00,81.33,81.35,81.32,81.34,98675.0,72.5957,72.6136,72.5868,72.6046,98675.0
2021-11-24 11:50:00,81.35,81.35,81.33,81.33,185363.0,72.6136,72.6136,72.5957,72.5957,185363.0
2021-11-24 11:55:00,81.33,81.34,81.33,81.34,24779.0,72.5957,72.6046,72.5957,72.6046,24779.0
2021-11-24 12:00:00,81.34,81.34,81.33,81.34,78809.0,72.6046,72.6046,72.5957,72.6046,78809.0
2021-11-24 12:05:00,81.34,81.36,81.33,81.35,96353.0,72.6046,72.6225,72.5957,72.6136,96353.0
2021-11-24 12:10:00,81.35,81.36,81.35,81.36,15070.0,72.6136,72.6225,72.6136,72.6225,15070.0
2021-11-24 12:15:00,81.36,81.36,81.35,81.36,9928.0,72.6225,72.6225,72.6136,72.6225,9928.0
2021-11-24 12:20:00,81.36,81.36,81.35,81.36,12662.0,72.6225,72.6225,72.6136,72.6225,12662.0
2021-11-24 12:25:00,81.36,81.36,81.35,81.36,22441.0,72.6225,72.6225,72.6136,72.6225,22441.0
2021-11-24 12:30:00,81.36,81.36,81.35,81.35,23590.0,72.6225,72.6225,72.6136,72.6136,23590.0
2021-11-24 12:35:00,81.35,81.36,81.34,81.34,26167.0,72.6136,72.6225,72.6046,72.6046,26167.0
2021-11-24 12:40:00,81.35,81.36,81.34,81.36,12255.0,72.6136,72.6225,72.6046,72.6225,12255.0
2021-11-24 12:45:00,81.36,81.36,81.34,81.34,7160.0,72.6225,72.6225,72.6046,72.6046,7160.0
2021-11-24 12:50:00,81.34,81.35,81.34,81.35,9620.0,72.6046,72.6136,72.6046,72.6136,9620.0
2021-11-24 12:55:00,81.35,81.35,81.34,81.35,21422.0,72.6136,72.6136,72.6046,72.6136,21422.0
2021-11-24 13:00:00,81.35,81.35,81.34,81.35,18238.0,72.6136,72.6136,72.6046,72.6136,18238.0
2021-11-24 13:05:00,81.34,81.36,81.34,81.35,15031.0,72.6046,72.6225,72.6046,72.6136,15031.0
2021-11-24 13:10:00,81.36,81.36,81.35,81.36,4498.0,72.6225,72.6225,72.6136,72.6225,4498.0
2021-11-24 13:15:00,81.35,81.36,81.35,81.35,6595.0,72.6136,72.6225,72.6136,72.6136,6595.0
2021-11-24 13:20:00,81.35,81.36,81.35,81.35,12159.0,72.6136,72.6225,72.6136,72.6136,12159.0
2021-11-24 13:25:00,81.36,81.36,81.34,81.34,16442.0,72.6225,72.6225,72.6046,72.6046,16442.0
2021-11-24 13:30:00,81.35,81.35,81.34,81.34,29262.0,72.6136,72.6136,72.6046,72.6046,29262.0
2021-11-24 13:35:00,81.34,81.35,81.33,81.33,23150.0,72.6046,72.6136,72.5957,72.5957,23150.0
2021-11-24 13:40:00,81.34,81.34,81.33,81.34,26511.0,72.6046,72.6046,72.5957,72.6046,26511.0
2021-11-24 13:45:00,81.34,81.34,81.33,81.34,21269.0,72.6046,72.6046,72.5957,72.6046,21269.0
2021-11-24 13:50:00,81.34,81.34,81.33,81.34,26252.0,72.6046,72.6046,72.5957,72.6046,26252.0
2021-11-24 13:55:00,81.34,81.34,81.32,81.33,34856.0,72.6046,72.6046,72.5868,72.5957,34856.0
2021-11-24 14:00:00,81.33,81.33,81.31,81.31,119687.0,72.5957,72.5957,72.5779,72.5779,119687.0
2021-11-24 14:05:00,81.32,81.32,81.31,81.31,33452.0,72.5868,72.5868,72.5779,72.5779,33452.0
2021-11-24 14:10:00,81.31,81.32,81.31,81.31,33579.0,72.5779,72.5868,72.5779,72.5779,33579.0
2021-11-24 14:15:00,81.32,81.32,81.31,81.32,10785.0,72.5868,72.5868,72.5779,72.5868,10785.0
2021-11-24 14:20:00,81.32,81.33,81.32,81.32,19296.0,72.5868,72.5957,72.5868,72.5868,19296.0
2021-11-24 14:25:00,81.32,81.33,81.32,81.33,7739.0,72.5868,72.5957,72.5868,72.5957,7739.0
2021-11-24 14:30:00,81.33,81.33,81.32,81.33,6876.0,72.5957,72.5957,72.5868,72.5957,6876.0
2021-11-24 14:35:00,81.33,81.34,81.32,81.33,9010.0,72.5957,72.6046,72.5868,72.5957,9010.0
2021-11-24 14:40:00,81.34,81.34,81.33,81.33,46634.0,72.6046,72.6046,72.5957,72.5957,46634.0
2021-11-24 14:45:00,81.33,81.34,81.33,81.34,25029.0,72.5957,72.6046,72.5957,72.6046,25029.0
2021-11-24 14:50:00,81.34,81.34,81.33,81.34,24906.0,72.6046,72.6046,72.5957,72.6046,24906.0
2021-11-24 14:55:00,81.33,81.34,81.32,81.33,36803.0,72.5957,72.6046,72.5868,72.5957,36803.0
2021-11-24 15:00:00,81.33,81.33,81.32,81.32,26577.0,72.5957,72.5957,72.5868,72.5868,26577.0
2021-11-24 15:05:00,81.33,81.33,81.32,81.32,73183.0,72.5957,72.5957,72.5868,72.5868,73183.0
2021-11-24 15:10:00,81.33,81.33,81.32,81.32,9599.0,72.5957,72.5957,72.5868,72.5868,9599.0
2021-11-24 15:15:00,81.33,81.34,81.32,81.33,42604.0,72.5957,72.6046,72.5868,72.5957,42604.0
2021-11-24 15:20:00,81.34,81.34,81.33,81.34,10150.0,72.6046,72.6046,72.5957,72.6046,10150.0
2021-11-24 15:25:00,81.34,81.34,81.33,81.34,8764.0,72.6046,72.6046,72.5957,72.6046,8764.0
2021-11-24 15:30:00,81.33,81.34,81.33,81.33,8675.0,72.5957,72.6046,72.5957,72.5957,8675.0
2021-11-24 15:35:00,81.33,81.34,81.33,81.34,12029.0,72.5957,72.6046,72.5957,72.6046,12029.0
2021-11-24 15:40:00,81.33,81.34,81.33,81.33,33892.0,72.5957,72.6046,72.5957,72.5957,33892.0
2021-11-24 15:45:00,81.33,81.34,81.32,81.33,34658.0,72.5957,72.6046,72.5868,72.5957,34658.0
2021-11-24 15:50:00,81.33,81.33,81.32,81.33,12656.0,72.5957,72.5957,72.5868,72.5957,12656.0
2021-11-24 15:55:00,81.33,81.34,81.32,81.33,34223.0,72.5957,72.6046,72.5868,72.5957,34223.0
2021-11-26 09:30:00,81.42,81.51,81.42,81.5,152709.0,72.676,72.7564,72.676,72.7475,152709.0
2021-11-26 09:35:00,81.49,81.49,81.46,81.47,49473.0,72.7385,72.7385,72.7118,72.7207,49473.0
2021-11-26 09:40:00,81.47,81.49,81.46,81.49,286838.0,72.7207,72.7385,72.7118,72.7385,286838.0
2021-11-26 09:45:00,81.48,81.5,81.48,81.5,14936.0,72.7296,72.7475,72.7296,72.7475,14936.0
2021-11-26 09:50:00,81.5,81.51,81.49,81.5,53229.0,72.7475,72.7564,72.7385,72.7475,53229.0
2021-11-26 09:55:00,81.5,81.52,81.49,81.51,77563.0,72.7475,72.7653,72.7385,72.7564,77563.0
2021-11-26 10:00:00,81.51,81.51,81.5,81.51,45262.0,72.7564,72.7564,72.7475,72.7564,45262.0
2021-11-26 10:05:00,81.51,81.51,81.5,81.51,95693.0,72.7564,72.7564,72.7475,72.7564,95693.0
2021-11-26 10:10:00,81.51,81.52,81.5,81.52,17191.0,72.7564,72.7653,72.7475,72.7653,17191.0
2021-11-26 10:15:00,81.52,81.53,81.51,81.51,188645.0,72.7653,72.7742,72.7564,72.7564,188645.0
2021-11-26 10:20:00,81.51,81.52,81.5,81.51,98797.0,72.7564,72.7653,72.7475,72.7564,98797.0
2021-11-26 10:25:00,81.52,81.53,81.51,81.52,61484.0,72.7653,72.7742,72.7564,72.7653,61484.0
2021-11-26 10:30:00,81.51,81.52,81.51,81.52,17936.0,72.7564,72.7653,72.7564,72.7653,17936.0
2021-11-26 10:35:00,81.52,81.52,81.51,81.52,21662.0,72.7653,72.7653,72.7564,72.7653,21662.0
2021-11-26 10:40:00,81.52,81.53,81.52,81.53,7596.0,72.7653,72.7742,72.7653,72.7742,7596.0
2021-11-26 10:45:00,81.53,81.54,81.52,81.53,154137.0,72.7742,72.7832,72.7653,72.7742,154137.0
2021-11-26 10:50:00,81.52,81.53,81.5,81.52,145389.0,72.7653,72.7742,72.7475,72.7653,145389.0
2021-11-26 10:55:00,81.52,81.52,81.5,81.51,86157.0,72.7653,72.7653,72.7475,72.7564,86157.0
2021-11-26 11:00:00,81.51,81.51,81.5,81.51,17342.0,72.7564,72.7564,72.7475,72.7564,17342.0
2021-11-26 11:05:00,81.51,81.52,81.5,81.51,15581.0,72.7564,72.7653,72.7475,72.7564,15581.0
2021-11-26 11:10:00,81.51,81.53,81.51,81.53,12430.0,72.7564,72.7742,72.7564,72.7742,12430.0
2021-11-26 11:15:00,81.53,81.53,81.52,81.52,13572.0,72.7742,72.7742,72.7653,72.7653,13572.0
2021-11-26 11:20:00,81.52,81.52,81.51,81.52,29414.0,72.7653,72.7653,72.7564,72.7653,29414.0
2021-11-26 11:25:00,81.52,81.53,81.51,81.51,101150.0,72.7653,72.7742,72.7564,72.7564,101150.0
2021-11-26 11:30:00,81.52,81.52,81.5,81.5,50571.0,72.7653,72.7653,72.7475,72.7475,50571.0
2021-11-26 11:35:00,81.51,81.51,81.49,81.5,62372.0,72.7564,72.7564,72.7385,72.7475,62372.0
2021-11-26 11:40:00,81.5,81.5,81.48,81.48,19995.0,72.7475,72.7475,72.7296,72.7296,19995.0
2021-11-26 11:45:00,81.49,81.5,81.48,81.48,117275.0,72.7385,72.7475,72.7296,72.7296,117275.0
2021-11-26 11:50:00,81.49,81.49,81.46,81.46,30002.0,72.7385,72.7385,72.7118,72.7118,30002.0
2021-11-26 11:55:00,81.47,81.48,81.46,81.48,48590.0,72.7207,72.7296,72.7118,72.7296,48590.0
2021-11-26 12:00:00,81.47,81.47,81.45,81.45,28318.0,72.7207,72.7207,72.7028,72.7028,28318.0
2021-11-26 12:05:00,81.45,81.47,81.44,81.46,22037.0,72.7028,72.7207,72.6939,72.7118,22037.0
2021-11-26 12:10:00,81.46,81.48,81.46,81.47,57114.0,72.7118,72.7296,72.7118,72.7207,57114.0
2021-11-26 12:15:00,81.47,81.47,81.46,81.47,17204.0,72.7207,72.7207,72.7118,72.7207,17204.0
2021-11-26 12:20:00,81.47,81.47,81.46,81.47,40567.0,72.7207,72.7207,72.7118,72.7207,40567.0
2021-11-26 12:25:00,81.47,81.48,81.46,81.48,8259.0,72.7207,72.7296,72.7118,72.7296,8259.0
2021-11-26 12:30:00,81.48,81.49,81.48,81.48,11282.0,72.7296,72.7385,72.7296,72.7296,11282.0
2021-11-26 12:35:00,81.48,81.49,81.47,81.48,57942.0,72.7296,72.7385,72.7207,72.7296,57942.0
2021-11-26 12:40:00,81.49,81.49,81.47,81.48,25858.0,72.7385,72.7385,72.7207,72.7296,25858.0
2021-11-26 12:45:00,81.48,81.48,81.47,81.48,31502.0,72.7296,72.7296,72.7207,72.7296,31502.0
2021-11-26 12:50:00,81.47,81.49,81.46,81.49,123301.0,72.7207,72.7385,72.7118,72.7385,123301.0
2021-11-26 12:55:00,81.48,81.5,81.48,81.5,140540.0,72.7296,72.7475,72.7296,72.7475,140540.0
2021-11-29 09:30:00,81.45,81.47,81.43,81.47,67020.0,72.7028,72.7207,72.685,72.7207,67020.0
2021-11-29 09:35:00,81.46,81.47,81.45,81.47,89100.0,72.7118,72.7207,72.7028,72.7207,89100.0
2021-11-29 09:40:00,81.47,81.47,81.44,81.45,39510.0,72.7207,72.7207,72.6939,72.7028,39510.0
2021-11-29 09:45:00,81.45,81.46,81.44,81.45,46176.0,72.7028,72.7118,72.6939,72.7028,46176.0
2021-11-29 09:50:00,81.45,81.46,81.45,81.45,25745.0,72.7028,72.7118,72.7028,72.7028,25745.0
2021-11-29 09:55:00,81.45,81.46,81.45,81.45,23120.0,72.7028,72.7118,72.7028,72.7028,23120.0
2021-11-29 10:00:00,81.45,81.47,81.45,81.47,22748.0,72.7028,72.7207,72.7028,72.7207,22748.0
2021-11-29 10:05:00,81.46,81.48,81.46,81.47,16941.0,72.7118,72.7296,72.7118,72.7207,16941.0
2021-11-29 10:10:00,81.48,81.49,81.47,81.48,13187.0,72.7296,72.7385,72.7207,72.7296,13187.0
2021-11-29 10:15:00,81.49,81.49,81.48,81.48,53278.0,72.7385,72.7385,72.7296,72.7296,53278.0
2021-11-29 10:20:00,81.49,81.49,81.48,81.49,7186.0,72.7385,72.7385,72.7296,72.7385,7186.0
2021-11-29 10:25:00,81.48,81.5,81.48,81.5,41661.0,72.7296,72.7475,72.7296,72.7475,41661.0
2021-11-29 10:30:00,81.5,81.51,81.49,81.51,16810.0,72.7475,72.7564,72.7385,72.7564,16810.0
2021-11-29 10:35:00,81.51,81.52,81.5,81.52,15434.0,72.7564,72.7653,72.7475,72.7653,15434.0
2021-11-29 10:40:00,81.52,81.52,81.51,81.52,20581.0,72.7653,72.7653,72.7564,72.7653,20581.0
2021-11-29 10:45:00,81.52,81.54,81.51,81.54,72118.0,72.7653,72.7832,72.7564,72.7832,72118.0
2021-11-29 10:50:00,81.54,81.55,81.53,81.54,8462.0,72.7832,72.7921,72.7742,72.7832,8462.0
2021-11-29 10:55:00,81.55,81.55,81.54,81.55,29169.0,72.7921,72.7921,72.7832,72.7921,29169.0
2021-11-29 11:00:00,81.55,81.55,81.53,81.54,47596.0,72.7921,72.7921,72.7742,72.7832,47596.0
2021-11-29 11:05:00,81.54,81.54,81.53,81.53,38227.0,72.7832,72.7832,72.7742,72.7742,38227.0
2021-11-29 11:10:00,81.54,81.55,81.53,81.55,33562.0,72.7832,72.7921,72.7742,72.7921,33562.0
2021-11-29 11:15:00,81.55,81.55,81.54,81.54,41226.0,72.7921,72.7921,72.7832,72.7832,41226.0
2021-11-29 11:20:00,81.55,81.55,81.54,81.55,10889.0,72.7921,72.7921,72.7832,72.7921,10889.0
2021-11-29 11:25:00,81.55,81.55,81.54,81.55,9081.0,72.7921,72.7921,72.7832,72.7921,9081.0
2021-11-29 11:30:00,81.55,81.55,81.54,81.55,13813.0,72.7921,72.7921,72.7832,72.7921,13813.0
2021-11-29 11:35:00,81.55,81.55,81.54,81.55,11447.0,72.7921,72.7921,72.7832,72.7921,11447.0
2021-11-29 11:40:00,81.55,81.55,81.54,81.55,26354.0,72.7921,72.7921,72.7832,72.7921,26354.0
2021-11-29 11:45:00,81.55,81.55,81.54,81.55,38009.0,72.7921,72.7921,72.7832,72.7921,38009.0
2021-11-29 11:50:00,81.54,81.55,81.54,81.55,36708.0,72.7832,72.7921,72.7832,72.7921,36708.0
2021-11-29 11:55:00,81.55,81.55,81.54,81.55,37585.0,72.7921,72.7921,72.7832,72.7921,37585.0
2021-11-29 12:00:00,81.55,81.55,81.54,81.55,20424.0,72.7921,72.7921,72.7832,72.7921,20424.0
2021-11-29 12:05:00,81.55,81.56,81.54,81.56,27708.0,72.7921,72.801,72.7832,72.801,27708.0
2021-11-29 12:10:00,81.56,81.56,81.53,81.53,56654.0,72.801,72.801,72.7742,72.7742,56654.0
2021-11-29 12:15:00,81.54,81.54,81.53,81.54,17669.0,72.7832,72.7832,72.7742,72.7832,17669.0
2021-11-29 12:20:00,81.54,81.54,81.53,81.53,86427.0,72.7832,72.7832,72.7742,72.7742,86427.0
2021-11-29 12:25:00,81.54,81.54,81.52,81.53,32198.0,72.7832,72.7832,72.7653,72.7742,32198.0
2021-11-29 12:30:00,81.53,81.53,81.52,81.53,6561.0,72.7742,72.7742,72.7653,72.7742,6561.0
2021-11-29 12:35:00,81.53,81.53,81.52,81.53,15115.0,72.7742,72.7742,72.7653,72.7742,15115.0
2021-11-29 12:40:00,81.53,81.53,81.52,81.53,9827.0,72.7742,72.7742,72.7653,72.7742,9827.0
2021-11-29 12:45:00,81.53,81.53,81.52,81.53,30448.0,72.7742,72.7742,72.7653,72.7742,30448.0
2021-11-29 12:50:00,81.53,81.53,81.52,81.52,4046.0,72.7742,72.7742,72.7653,72.7653,4046.0
2021-11-29 12:55:00,81.52,81.53,81.52,81.52,9729.0,72.7653,72.7742,72.7653,72.7653,9729.0
2021-11-29 13:00:00,81.52,81.53,81.52,81.53,26987.0,72.7653,72.7742,72.7653,72.7742,26987.0
2021-11-29 13:05:00,81.52,81.53,81.52,81.53,6578.0,72.7653,72.7742,72.7653,72.7742,6578.0
2021-11-29 13:10:00,81.53,81.53,81.52,81.53,41334.0,72.7742,72.7742,72.7653,72.7742,41334.0
2021-11-29 13:15:00,81.53,81.53,81.52,81.53,11932.0,72.7742,72.7742,72.7653,72.7742,11932.0
2021-11-29 13:20:00,81.53,81.53,81.52,81.53,25274.0,72.7742,72.7742,72.7653,72.7742,25274.0
2021-11-29 13:25:00,81.53,81.54,81.52,81.53,98371.0,72.7742,72.7832,72.7653,72.7742,98371.0
2021-11-29 13:30:00,81.53,81.53,81.52,81.53,7770.0,72.7742,72.7742,72.7653,72.7742,7770.0
2021-11-29 13:35:00,81.53,81.53,81.52,81.53,39050.0,72.7742,72.7742,72.7653,72.7742,39050.0
2021-11-29 13:40:00,81.53,81.53,81.52,81.53,15364.0,72.7742,72.7742,72.7653,72.7742,15364.0
2021-11-29 13:45:00,81.53,81.53,81.52,81.53,50592.0,72.7742,72.7742,72.7653,72.7742,50592.0
2021-11-29 13:50:00,81.53,81.53,81.52,81.53,27840.0,72.7742,72.7742,72.7653,72.7742,27840.0
2021-11-29 13:55:00,81.53,81.53,81.52,81.53,39126.0,72.7742,72.7742,72.7653,72.7742,39126.0
2021-11-29 14:00:00,81.53,81.53,81.52,81.53,28953.0,72.7742,72.7742,72.7653,72.7742,28953.0
2021-11-29 14:05:00,81.52,81.53,81.52,81.53,69061.0,72.7653,72.7742,72.7653,72.7742,69061.0
2021-11-29 14:10:00,81.53,81.53,81.52,81.53,12296.0,72.7742,72.7742,72.7653,72.7742,12296.0
2021-11-29 14:15:00,81.53,81.53,81.52,81.53,40971.0,72.7742,72.7742,72.7653,72.7742,40971.0
2021-11-29 14:20:00,81.53,81.54,81.52,81.54,22220.0,72.7742,72.7832,72.7653,72.7832,22220.0
2021-11-29 14:25:00,81.54,81.54,81.53,81.53,92724.0,72.7832,72.7832,72.7742,72.7742,92724.0
2021-11-29 14:30:00,81.54,81.55,81.53,81.55,40016.0,72.7832,72.7921,72.7742,72.7921,40016.0
2021-11-29 14:35:00,81.54,81.55,81.54,81.54,46823.0,72.7832,72.7921,72.7832,72.7832,46823.0
2021-11-29 14:40:00,81.54,81.55,81.54,81.54,44897.0,72.7832,72.7921,72.7832,72.7832,44897.0
2021-11-29 14:45:00,81.54,81.55,81.54,81.55,15791.0,72.7832,72.7921,72.7832,72.7921,15791.0
2021-11-29 14:50:00,81.55,81.55,81.54,81.55,70993.0,72.7921,72.7921,72.7832,72.7921,70993.0
2021-11-29 14:55:00,81.55,81.56,81.54,81.56,49282.0,72.7921,72.801,72.7832,72.801,49282.0
2021-11-29 15:00:00,81.56,81.56,81.55,81.56,8478.0,72.801,72.801,72.7921,72.801,8478.0
2021-11-29 15:05:00,81.56,81.57,81.55,81.56,57129.0,72.801,72.8099,72.7921,72.801,57129.0
2021-11-29 15:10:00,81.57,81.57,81.56,81.57,26245.0,72.8099,72.8099,72.801,72.8099,26245.0
2021-11-29 15:15:00,81.56,81.57,81.56,81.57,27367.0,72.801,72.8099,72.801,72.8099,27367.0
2021-11-29 15:20:00,81.57,81.58,81.56,81.58,262060.0,72.8099,72.8189,72.801,72.8189,262060.0
2021-11-29 15:25:00,81.58,81.58,81.57,81.58,76925.0,72.8189,72.8189,72.8099,72.8189,76925.0
2021-11-29 15:30:00,81.58,81.58,81.57,81.58,22178.0,72.8189,72.8189,72.8099,72.8189,22178.0
2021-11-29 15:35:00,81.57,81.58,81.57,81.58,28648.0,72.8099,72.8189,72.8099,72.8189,28648.0
2021-11-29 15:40:00,81.57,81.58,81.57,81.57,38934.0,72.8099,72.8189,72.8099,72.8099,38934.0
2021-11-29 15:45:00,81.58,81.58,81.57,81.58,28355.0,72.8189,72.8189,72.8099,72.8189,28355.0
2021-11-29 15:50:00,81.57,81.58,81.57,81.57,63441.0,72.8099,72.8189,72.8099,72.8099,63441.0
2021-11-29 15:55:00,81.58,81.58,81.56,81.56,118437.0,72.8189,72.8189,72.801,72.801,118437.0
2021-11-30 09:30:00,81.68,81.71,81.68,81.7,79835.0,72.9081,72.9349,72.9081,72.926,79835.0
2021-11-30 09:35:00,81.7,81.74,81.7,81.73,27639.0,72.926,72.9617,72.926,72.9528,27639.0
2021-11-30 09:40:00,81.73,81.74,81.72,81.72,29065.0,72.9528,72.9617,72.9438,72.9438,29065.0
2021-11-30 09:45:00,81.73,81.74,81.72,81.73,54819.0,72.9528,72.9617,72.9438,72.9528,54819.0
2021-11-30 09:50:00,81.73,81.74,81.73,81.74,24230.0,72.9528,72.9617,72.9528,72.9617,24230.0
2021-11-30 09:55:00,81.73,81.74,81.72,81.73,23670.0,72.9528,72.9617,72.9438,72.9528,23670.0
2021-11-30 10:00:00,81.73,81.75,81.72,81.73,93542.0,72.9528,72.9706,72.9438,72.9528,93542.0
2021-11-30 10:05:00,81.74,81.76,81.73,81.76,81379.0,72.9617,72.9795,72.9528,72.9795,81379.0
2021-11-30 10:10:00,81.76,81.78,81.75,81.78,25632.0,72.9795,72.9974,72.9706,72.9974,25632.0
2021-11-30 10:15:00,81.78,81.78,81.77,81.78,8435.0,72.9974,72.9974,72.9885,72.9974,8435.0
2021-11-30 10:20:00,81.78,81.79,81.77,81.78,5122.0,72.9974,73.0063,72.9885,72.9974,5122.0
2021-11-30 10:25:00,81.79,81.79,81.75,81.75,15387.0,73.0063,73.0063,72.9706,72.9706,15387.0
2021-11-30 10:30:00,81.76,81.77,81.74,81.75,55122.0,72.9795,72.9885,72.9617,72.9706,55122.0
2021-11-30 10:35:00,81.74,81.74,81.63,81.67,136836.0,72.9617,72.9617,72.8635,72.8992,136836.0
2021-11-30 10:40:00,81.67,81.67,81.64,81.64,67646.0,72.8992,72.8992,72.8724,72.8724,67646.0
2021-11-30 10:45:00,81.64,81.67,81.6,81.61,63922.0,72.8724,72.8992,72.8367,72.8456,63922.0
2021-11-30 10:50:00,81.62,81.63,81.49,81.55,162571.0,72.8546,72.8635,72.7385,72.7921,162571.0
2021-11-30 10:55:00,81.55,81.6,81.55,81.57,104975.0,72.7921,72.8367,72.7921,72.8099,104975.0
2021-11-30 11:00:00,81.57,81.59,81.54,81.55,70399.0,72.8099,72.8278,72.7832,72.7921,70399.0
2021-11-30 11:05:00,81.56,81.57,81.54,81.56,3061415.0,72.801,72.8099,72.7832,72.801,3061415.0
2021-11-30 11:10:00,81.56,81.57,81.56,81.56,23112.0,72.801,72.8099,72.801,72.801,23112.0
2021-11-30 11:15:00,81.57,81.57,81.53,81.53,63798.0,72.8099,72.8099,72.7742,72.7742,63798.0
2021-11-30 11:20:00,81.53,81.55,81.52,81.55,36699.0,72.7742,72.7921,72.7653,72.7921,36699.0
2021-11-30 11:25:00,81.54,81.55,81.51,81.51,65270.0,72.7832,72.7921,72.7564,72.7564,65270.0
2021-11-30 11:30:00,81.51,81.53,81.51,81.53,9467.0,72.7564,72.7742,72.7564,72.7742,9467.0
2021-11-30 11:35:00,81.53,81.53,81.51,81.51,13480.0,72.7742,72.7742,72.7564,72.7564,13480.0
2021-11-30 11:40:00,81.51,81.52,81.51,81.52,25593.0,72.7564,72.7653,72.7564,72.7653,25593.0
2021-11-30 11:45:00,81.51,81.56,81.51,81.56,24396.0,72.7564,72.801,72.7564,72.801,24396.0
2021-11-30 11:50:00,81.57,81.57,81.54,81.56,51639.0,72.8099,72.8099,72.7832,72.801,51639.0
2021-11-30 11:55:00,81.55,81.57,81.55,81.56,52747.0,72.7921,72.8099,72.7921,72.801,52747.0
2021-11-30 12:00:00,81.56,81.57,81.55,81.56,33523.0,72.801,72.8099,72.7921,72.801,33523.0
2021-11-30 12:05:00,81.56,81.58,81.55,81.58,42231.0,72.801,72.8189,72.7921,72.8189,42231.0
2021-11-30 12:10:00,81.58,81.59,81.57,81.58,17187.0,72.8189,72.8278,72.8099,72.8189,17187.0
2021-11-30 12:15:00,81.58,81.58,81.55,81.56,59728.0,72.8189,72.8189,72.7921,72.801,59728.0
2021-11-30 12:20:00,81.56,81.56,81.54,81.55,14390.0,72.801,72.801,72.7832,72.7921,14390.0
2021-11-30 12:25:00,81.55,81.56,81.54,81.56,12751.0,72.7921,72.801,72.7832,72.801,12751.0
2021-11-30 12:30:00,81.55,81.56,81.54,81.56,24848.0,72.7921,72.801,72.7832,72.801,24848.0
2021-11-30 12:35:00,81.56,81.57,81.55,81.56,20647.0,72.801,72.8099,72.7921,72.801,20647.0
2021-11-30 12:40:00,81.56,81.57,81.56,81.56,26982.0,72.801,72.8099,72.801,72.801,26982.0
2021-11-30 12:45:00,81.56,81.58,81.56,81.58,20706.0,72.801,72.8189,72.801,72.8189,20706.0
2021-11-30 12:50:00,81.57,81.58,81.55,81.58,251406.0,72.8099,72.8189,72.7921,72.8189,251406.0
2021-11-30 12:55:00,81.58,81.59,81.57,81.58,8259.0,72.8189,72.8278,72.8099,72.8189,8259.0
2021-11-30 13:00:00,81.59,81.59,81.58,81.59,27733.0,72.8278,72.8278,72.8189,72.8278,27733.0
2021-11-30 13:05:00,81.59,81.6,81.58,81.59,110984.0,72.8278,72.8367,72.8189,72.8278,110984.0
2021-11-30 13:10:00,81.59,81.6,81.58,81.59,76020.0,72.8278,72.8367,72.8189,72.8278,76020.0
2021-11-30 13:15:00,81.59,81.6,81.58,81.6,24390.0,72.8278,72.8367,72.8189,72.8367,24390.0
2021-11-30 13:20:00,81.59,81.61,81.59,81.59,23457.0,72.8278,72.8456,72.8278,72.8278,23457.0
2021-11-30 13:25:00,81.59,81.6,81.59,81.59,18778.0,72.8278,72.8367,72.8278,72.8278,18778.0
2021-11-30 13:30:00,81.59,81.6,81.59,81.6,60257.0,72.8278,72.8367,72.8278,72.8367,60257.0
2021-11-30 13:35:00,81.59,81.6,81.59,81.59,18461.0,72.8278,72.8367,72.8278,72.8278,18461.0
2021-11-30 13:40:00,81.59,81.6,81.59,81.59,15709.0,72.8278,72.8367,72.8278,72.8278,15709.0
2021-11-30 13:45:00,81.59,81.6,81.58,81.58,175368.0,72.8278,72.8367,72.8189,72.8189,175368.0
2021-11-30 13:50:00,81.59,81.61,81.58,81.61,18956.0,72.8278,72.8456,72.8189,72.8456,18956.0
2021-11-30 13:55:00,81.61,81.61,81.6,81.6,33423.0,72.8456,72.8456,72.8367,72.8367,33423.0
2021-11-30 14:00:00,81.6,81.61,81.59,81.59,28666.0,72.8367,72.8456,72.8278,72.8278,28666.0
2021-11-30 14:05:00,81.59,81.6,81.59,81.6,28254.0,72.8278,72.8367,72.8278,72.8367,28254.0
2021-11-30 14:10:00,81.59,81.61,81.59,81.6,28908.0,72.8278,72.8456,72.8278,72.8367,28908.0
2021-11-30 14:15:00,81.6,81.61,81.58,81.59,99334.0,72.8367,72.8456,72.8189,72.8278,99334.0
2021-11-30 14:20:00,81.59,81.59,81.58,81.59,20617.0,72.8278,72.8278,72.8189,72.8278,20617.0
2021-11-30 14:25:00,81.59,81.59,81.58,81.59,34704.0,72.8278,72.8278,72.8189,72.8278,34704.0
2021-11-30 14:30:00,81.59,81.6,81.58,81.59,66447.0,72.8278,72.8367,72.8189,72.8278,66447.0
2021-11-30 14:35:00,81.59,81.6,81.59,81.59,7258.0,72.8278,72.8367,72.8278,72.8278,7258.0
2021-11-30 14:40:00,81.6,81.6,81.59,81.6,22864.0,72.8367,72.8367,72.8278,72.8367,22864.0
2021-11-30 14:45:00,81.59,81.6,81.59,81.59,17318.0,72.8278,72.8367,72.8278,72.8278,17318.0
2021-11-30 14:50:00,81.59,81.6,81.57,81.58,47283.0,72.8278,72.8367,72.8099,72.8189,47283.0
2021-11-30 14:55:00,81.57,81.59,81.57,81.59,54062.0,72.8099,72.8278,72.8099,72.8278,54062.0
2021-11-30 15:00:00,81.59,81.59,81.58,81.59,18569.0,72.8278,72.8278,72.8189,72.8278,18569.0
2021-11-30 15:05:00,81.59,81.59,81.58,81.58,49652.0,72.8278,72.8278,72.8189,72.8189,49652.0
2021-11-30 15:10:00,81.59,81.59,81.58,81.58,30975.0,72.8278,72.8278,72.8189,72.8189,30975.0
2021-11-30 15:15:00,81.58,81.59,81.58,81.58,30814.0,72.8189,72.8278,72.8189,72.8189,30814.0
2021-11-30 15:20:00,81.59,81.59,81.58,81.59,14974.0,72.8278,72.8278,72.8189,72.8278,14974.0
2021-11-30 15:25:00,81.59,81.6,81.58,81.6,23236.0,72.8278,72.8367,72.8189,72.8367,23236.0
2021-11-30 15:30:00,81.59,81.6,81.59,81.6,24499.0,72.8278,72.8367,72.8278,72.8367,24499.0
2021-11-30 15:35:00,81.6,81.6,81.59,81.59,37517.0,72.8367,72.8367,72.8278,72.8278,37517.0
2021-11-30 15:40:00,81.59,81.6,81.59,81.6,41185.0,72.8278,72.8367,72.8278,72.8367,41185.0
2021-11-30 15:45:00,81.6,81.6,81.59,81.59,61414.0,72.8367,72.8367,72.8278,72.8278,61414.0
2021-11-30 15:50:00,81.59,81.6,81.58,81.59,63123.0,72.8278,72.8367,72.8189,72.8278,63123.0
2021-11-30 15:55:00,81.6,81.6,81.54,81.55,175413.0,72.8367,72.8367,72.7832,72.7921,175413.0
2021-12-01 09:30:00,81.39,81.41,81.35,81.4,87168.0,72.7374,72.7553,72.7017,72.7464,87168.0
2021-12-01 09:35:00,81.39,81.4,81.38,81.39,9860.0,72.7374,72.7464,72.7285,72.7374,9860.0
2021-12-01 09:40:00,81.4,81.4,81.38,81.39,87748.0,72.7464,72.7464,72.7285,72.7374,87748.0
2021-12-01 09:45:00,81.39,81.4,81.39,81.4,199892.0,72.7374,72.7464,72.7374,72.7464,199892.0
2021-12-01 09:50:00,81.4,81.4,81.39,81.4,24390.0,72.7464,72.7464,72.7374,72.7464,24390.0
2021-12-01 09:55:00,81.4,81.4,81.38,81.38,40925.0,72.7464,72.7464,72.7285,72.7285,40925.0
2021-12-01 10:00:00,81.38,81.4,81.37,81.38,163873.0,72.7285,72.7464,72.7196,72.7285,163873.0
2021-12-01 10:05:00,81.39,81.39,81.38,81.39,188129.0,72.7374,72.7374,72.7285,72.7374,188129.0
2021-12-01 10:10:00,81.38,81.39,81.35,81.36,108955.0,72.7285,72.7374,72.7017,72.7106,108955.0
2021-12-01 10:15:00,81.37,81.37,81.34,81.36,16659.0,72.7196,72.7196,72.6927,72.7106,16659.0
2021-12-01 10:20:00,81.35,81.37,81.35,81.36,20992.0,72.7017,72.7196,72.7017,72.7106,20992.0
2021-12-01 10:25:00,81.37,81.39,81.36,81.38,9409.0,72.7196,72.7374,72.7106,72.7285,9409.0
2021-12-01 10:30:00,81.39,81.39,81.37,81.38,52089.0,72.7374,72.7374,72.7196,72.7285,52089.0
2021-12-01 10:35:00,81.38,81.39,81.37,81.39,41972.0,72.7285,72.7374,72.7196,72.7374,41972.0
2021-12-01 10:40:00,81.39,81.39,81.36,81.37,55352.0,72.7374,72.7374,72.7106,72.7196,55352.0
2021-12-01 10:45:00,81.37,81.37,81.36,81.37,9079.0,72.7196,72.7196,72.7106,72.7196,9079.0
2021-12-01 10:50:00,81.37,81.38,81.36,81.38,43150.0,72.7196,72.7285,72.7106,72.7285,43150.0
2021-12-01 10:55:00,81.38,81.38,81.36,81.37,24543.0,72.7285,72.7285,72.7106,72.7196,24543.0
2021-12-01 11:00:00,81.36,81.37,81.35,81.36,116092.0,72.7106,72.7196,72.7017,72.7106,116092.0
2021-12-01 11:05:00,81.35,81.36,81.34,81.35,11894.0,72.7017,72.7106,72.6927,72.7017,11894.0
2021-12-01 11:10:00,81.35,81.37,81.35,81.36,12451.0,72.7017,72.7196,72.7017,72.7106,12451.0
2021-12-01 11:15:00,81.36,81.38,81.35,81.38,27931.0,72.7106,72.7285,72.7017,72.7285,27931.0
2021-12-01 11:20:00,81.38,81.38,81.35,81.36,27499.0,72.7285,72.7285,72.7017,72.7106,27499.0
2021-12-01 11:25:00,81.36,81.39,81.36,81.39,22553.0,72.7106,72.7374,72.7106,72.7374,22553.0
2021-12-01 11:30:00,81.38,81.39,81.38,81.39,57458.0,72.7285,72.7374,72.7285,72.7374,57458.0
2021-12-01 11:35:00,81.39,81.39,81.38,81.39,187651.0,72.7374,72.7374,72.7285,72.7374,187651.0
2021-12-01 11:40:00,81.39,81.39,81.36,81.36,55867.0,72.7374,72.7374,72.7106,72.7106,55867.0
2021-12-01 11:45:00,81.36,81.38,81.36,81.37,26985.0,72.7106,72.7285,72.7106,72.7196,26985.0
2021-12-01 11:50:00,81.37,81.4,81.36,81.4,29794.0,72.7196,72.7464,72.7106,72.7464,29794.0
2021-12-01 11:55:00,81.4,81.41,81.39,81.4,47598.0,72.7464,72.7553,72.7374,72.7464,47598.0
2021-12-01 12:00:00,81.41,81.41,81.39,81.4,16997.0,72.7553,72.7553,72.7374,72.7464,16997.0
2021-12-01 12:05:00,81.4,81.4,81.39,81.4,18763.0,72.7464,72.7464,72.7374,72.7464,18763.0
2021-12-01 12:10:00,81.39,81.41,81.39,81.41,13810.0,72.7374,72.7553,72.7374,72.7553,13810.0
2021-12-01 12:15:00,81.41,81.41,81.39,81.4,16931.0,72.7553,72.7553,72.7374,72.7464,16931.0
2021-12-01 12:20:00,81.4,81.4,81.39,81.4,54363.0,72.7464,72.7464,72.7374,72.7464,54363.0
2021-12-01 12:25:00,81.4,81.41,81.39,81.41,27847.0,72.7464,72.7553,72.7374,72.7553,27847.0
2021-12-01 12:30:00,81.4,81.41,81.38,81.39,58449.0,72.7464,72.7553,72.7285,72.7374,58449.0
2021-12-01 12:35:00,81.39,81.39,81.38,81.39,73001.0,72.7374,72.7374,72.7285,72.7374,73001.0
2021-12-01 12:40:00,81.39,81.4,81.38,81.4,11055.0,72.7374,72.7464,72.7285,72.7464,11055.0
2021-12-01 12:45:00,81.4,81.41,81.39,81.41,12746.0,72.7464,72.7553,72.7374,72.7553,12746.0
2021-12-01 12:50:00,81.41,81.41,81.4,81.41,21168.0,72.7553,72.7553,72.7464,72.7553,21168.0
2021-12-01 12:55:00,81.41,81.42,81.4,81.41,12032.0,72.7553,72.7642,72.7464,72.7553,12032.0
2021-12-01 13:00:00,81.42,81.42,81.41,81.41,36775.0,72.7642,72.7642,72.7553,72.7553,36775.0
2021-12-01 13:05:00,81.42,81.43,81.41,81.42,43691.0,72.7642,72.7732,72.7553,72.7642,43691.0
2021-12-01 13:10:00,81.42,81.43,81.42,81.42,126513.0,72.7642,72.7732,72.7642,72.7642,126513.0
2021-12-01 13:15:00,81.42,81.43,81.42,81.43,108840.0,72.7642,72.7732,72.7642,72.7732,108840.0
2021-12-01 13:20:00,81.43,81.44,81.42,81.44,30502.0,72.7732,72.7821,72.7642,72.7821,30502.0
2021-12-01 13:25:00,81.44,81.44,81.42,81.42,61883.0,72.7821,72.7821,72.7642,72.7642,61883.0
2021-12-01 13:30:00,81.42,81.43,81.41,81.42,11374.0,72.7642,72.7732,72.7553,72.7642,11374.0
2021-12-01 13:35:00,81.41,81.42,81.41,81.42,29339.0,72.7553,72.7642,72.7553,72.7642,29339.0
2021-12-01 13:40:00,81.42,81.42,81.41,81.42,42316.0,72.7642,72.7642,72.7553,72.7642,42316.0
2021-12-01 13:45:00,81.42,81.44,81.42,81.43,36580.0,72.7642,72.7821,72.7642,72.7732,36580.0
2021-12-01 13:50:00,81.43,81.43,81.4,81.41,45406.0,72.7732,72.7732,72.7464,72.7553,45406.0
2021-12-01 13:55:00,81.41,81.41,81.4,81.41,31956.0,72.7553,72.7553,72.7464,72.7553,31956.0
2021-12-01 14:00:00,81.41,81.41,81.4,81.4,13004.0,72.7553,72.7553,72.7464,72.7464,13004.0
2021-12-01 14:05:00,81.4,81.41,81.4,81.41,34532.0,72.7464,72.7553,72.7464,72.7553,34532.0
2021-12-01 14:10:00,81.41,81.41,81.39,81.39,20641.0,72.7553,72.7553,72.7374,72.7374,20641.0
2021-12-01 14:15:00,81.39,81.41,81.37,81.41,25723.0,72.7374,72.7553,72.7196,72.7553,25723.0
2021-12-01 14:20:00,81.41,81.42,81.39,81.4,39420.0,72.7553,72.7642,72.7374,72.7464,39420.0
2021-12-01 14:25:00,81.4,81.4,81.38,81.39,30455.0,72.7464,72.7464,72.7285,72.7374,30455.0
2021-12-01 14:30:00,81.39,81.39,81.37,81.39,23936.0,72.7374,72.7374,72.7196,72.7374,23936.0
2021-12-01 14:35:00,81.38,81.4,81.38,81.39,20070.0,72.7285,72.7464,72.7285,72.7374,20070.0
2021-12-01 14:40:00,81.4,81.41,81.39,81.4,16059.0,72.7464,72.7553,72.7374,72.7464,16059.0
2021-12-01 14:45:00,81.41,81.41,81.38,81.4,31663.0,72.7553,72.7553,72.7285,72.7464,31663.0
2021-12-01 14:50:00,81.4,81.43,81.39,81.42,31606.0,72.7464,72.7732,72.7374,72.7642,31606.0
2021-12-01 14:55:00,81.43,81.43,81.41,81.43,31949.0,72.7732,72.7732,72.7553,72.7732,31949.0
2021-12-01 15:00:00,81.43,81.44,81.41,81.43,26517.0,72.7732,72.7821,72.7553,72.7732,26517.0
2021-12-01 15:05:00,81.42,81.43,81.42,81.42,66682.0,72.7642,72.7732,72.7642,72.7642,66682.0
2021-12-01 15:10:00,81.43,81.43,81.42,81.43,20490.0,72.7732,72.7732,72.7642,72.7732,20490.0
2021-12-01 15:15:00,81.43,81.44,81.42,81.44,37948.0,72.7732,72.7821,72.7642,72.7821,37948.0
2021-12-01 15:20:00,81.44,81.44,81.42,81.43,36408.0,72.7821,72.7821,72.7642,72.7732,36408.0
2021-12-01 15:25:00,81.43,81.43,81.42,81.42,67924.0,72.7732,72.7732,72.7642,72.7642,67924.0
2021-12-01 15:30:00,81.42,81.43,81.42,81.43,26362.0,72.7642,72.7732,72.7642,72.7732,26362.0
2021-12-01 15:35:00,81.42,81.43,81.41,81.42,26500.0,72.7642,72.7732,72.7553,72.7642,26500.0
2021-12-01 15:40:00,81.42,81.43,81.41,81.42,29005.0,72.7642,72.7732,72.7553,72.7642,29005.0
2021-12-01 15:45:00,81.42,81.42,81.41,81.42,30084.0,72.7642,72.7642,72.7553,72.7642,30084.0
2021-12-01 15:50:00,81.41,81.42,81.4,81.41,24427.0,72.7553,72.7642,72.7464,72.7553,24427.0
2021-12-01 15:55:00,81.41,81.43,81.4,81.43,108843.0,72.7553,72.7732,72.7464,72.7732,108843.0
2021-12-02 09:30:00,81.33,81.39,81.33,81.38,56232.0,72.6838,72.7374,72.6838,72.7285,56232.0
2021-12-02 09:35:00,81.39,81.39,81.35,81.38,12669.0,72.7374,72.7374,72.7017,72.7285,12669.0
2021-12-02 09:40:00,81.38,81.39,81.37,81.38,66289.0,72.7285,72.7374,72.7196,72.7285,66289.0
2021-12-02 09:45:00,81.38,81.39,81.37,81.39,35983.0,72.7285,72.7374,72.7196,72.7374,35983.0
2021-12-02 09:50:00,81.39,81.39,81.36,81.37,40824.0,72.7374,72.7374,72.7106,72.7196,40824.0
2021-12-02 09:55:00,81.37,81.38,81.36,81.36,14884.0,72.7196,72.7285,72.7106,72.7106,14884.0
2021-12-02 10:00:00,81.36,81.39,81.35,81.38,17014.0,72.7106,72.7374,72.7017,72.7285,17014.0
2021-12-02 10:05:00,81.38,81.39,81.35,81.37,44640.0,72.7285,72.7374,72.7017,72.7196,44640.0
2021-12-02 10:10:00,81.38,81.38,81.37,81.38,50385.0,72.7285,72.7285,72.7196,72.7285,50385.0
2021-12-02 10:15:00,81.38,81.39,81.37,81.37,46253.0,72.7285,72.7374,72.7196,72.7196,46253.0
2021-12-02 10:20:00,81.37,81.39,81.37,81.37,19677.0,72.7196,72.7374,72.7196,72.7196,19677.0
2021-12-02 10:25:00,81.38,81.39,81.36,81.37,15649.0,72.7285,72.7374,72.7106,72.7196,15649.0
2021-12-02 10:30:00,81.37,81.37,81.36,81.37,66083.0,72.7196,72.7196,72.7106,72.7196,66083.0
2021-12-02 10:35:00,81.37,81.38,81.36,81.37,52061.0,72.7196,72.7285,72.7106,72.7196,52061.0
2021-12-02 10:40:00,81.37,81.37,81.36,81.37,87487.0,72.7196,72.7196,72.7106,72.7196,87487.0
2021-12-02 10:45:00,81.37,81.38,81.35,81.36,24830.0,72.7196,72.7285,72.7017,72.7106,24830.0
2021-12-02 10:50:00,81.35,81.36,81.35,81.36,46891.0,72.7017,72.7106,72.7017,72.7106,46891.0
2021-12-02 10:55:00,81.36,81.36,81.34,81.35,33555.0,72.7106,72.7106,72.6927,72.7017,33555.0
2021-12-02 11:00:00,81.35,81.35,81.33,81.34,10919.0,72.7017,72.7017,72.6838,72.6927,10919.0
2021-12-02 11:05:00,81.33,81.34,81.33,81.34,47370.0,72.6838,72.6927,72.6838,72.6927,47370.0
2021-12-02 11:10:00,81.34,81.35,81.33,81.34,48308.0,72.6927,72.7017,72.6838,72.6927,48308.0
2021-12-02 11:15:00,81.34,81.35,81.34,81.34,17007.0,72.6927,72.7017,72.6927,72.6927,17007.0
2021-12-02 11:20:00,81.34,81.35,81.34,81.34,32779.0,72.6927,72.7017,72.6927,72.6927,32779.0
2021-12-02 11:25:00,81.34,81.35,81.34,81.34,31314.0,72.6927,72.7017,72.6927,72.6927,31314.0
2021-12-02 11:30:00,81.34,81.36,81.34,81.36,126524.0,72.6927,72.7106,72.6927,72.7106,126524.0
2021-12-02 11:35:00,81.36,81.36,81.34,81.34,59690.0,72.7106,72.7106,72.6927,72.6927,59690.0
2021-12-02 11:40:00,81.34,81.35,81.34,81.35,58084.0,72.6927,72.7017,72.6927,72.7017,58084.0
2021-12-02 11:45:00,81.34,81.35,81.33,81.33,24766.0,72.6927,72.7017,72.6838,72.6838,24766.0
2021-12-02 11:50:00,81.34,81.34,81.33,81.34,96511.0,72.6927,72.6927,72.6838,72.6927,96511.0
2021-12-02 11:55:00,81.34,81.34,81.33,81.33,58720.0,72.6927,72.6927,72.6838,72.6838,58720.0
2021-12-02 12:00:00,81.34,81.34,81.3,81.31,158503.0,72.6927,72.6927,72.657,72.6659,158503.0
2021-12-02 12:05:00,81.31,81.32,81.3,81.32,50232.0,72.6659,72.6749,72.657,72.6749,50232.0
2021-12-02 12:10:00,81.31,81.32,81.3,81.31,98051.0,72.6659,72.6749,72.657,72.6659,98051.0
2021-12-02 12:15:00,81.31,81.32,81.3,81.31,20927.0,72.6659,72.6749,72.657,72.6659,20927.0
2021-12-02 12:20:00,81.31,81.32,81.31,81.32,69709.0,72.6659,72.6749,72.6659,72.6749,69709.0
2021-12-02 12:25:00,81.31,81.32,81.3,81.31,91785.0,72.6659,72.6749,72.657,72.6659,91785.0
2021-12-02 12:30:00,81.31,81.31,81.3,81.31,18324.0,72.6659,72.6659,72.657,72.6659,18324.0
2021-12-02 12:35:00,81.31,81.32,81.3,81.31,38761.0,72.6659,72.6749,72.657,72.6659,38761.0
2021-12-02 12:40:00,81.31,81.31,81.3,81.31,97663.0,72.6659,72.6659,72.657,72.6659,97663.0
2021-12-02 12:45:00,81.31,81.31,81.3,81.31,51293.0,72.6659,72.6659,72.657,72.6659,51293.0
2021-12-02 12:50:00,81.3,81.31,81.3,81.3,55536.0,72.657,72.6659,72.657,72.657,55536.0
2021-12-02 12:55:00,81.3,81.31,81.3,81.31,18971.0,72.657,72.6659,72.657,72.6659,18971.0
2021-12-02 13:00:00,81.3,81.31,81.3,81.31,34970.0,72.657,72.6659,72.657,72.6659,34970.0
2021-12-02 13:05:00,81.3,81.31,81.3,81.3,18133.0,72.657,72.6659,72.657,72.657,18133.0
2021-12-02 13:10:00,81.3,81.31,81.3,81.3,322747.0,72.657,72.6659,72.657,72.657,322747.0
2021-12-02 13:15:00,81.31,81.31,81.3,81.31,21824.0,72.6659,72.6659,72.657,72.6659,21824.0
2021-12-02 13:20:00,81.3,81.31,81.3,81.31,19825.0,72.657,72.6659,72.657,72.6659,19825.0
2021-12-02 13:25:00,81.3,81.31,81.3,81.31,15086.0,72.657,72.6659,72.657,72.6659,15086.0
2021-12-02 13:30:00,81.31,81.31,81.3,81.31,7711.0,72.6659,72.6659,72.657,72.6659,7711.0
2021-12-02 13:35:00,81.31,81.31,81.3,81.31,65952.0,72.6659,72.6659,72.657,72.6659,65952.0
2021-12-02 13:40:00,81.31,81.31,81.3,81.31,8641.0,72.6659,72.6659,72.657,72.6659,8641.0
2021-12-02 13:45:00,81.3,81.31,81.3,81.31,28826.0,72.657,72.6659,72.657,72.6659,28826.0
2021-12-02 13:50:00,81.31,81.31,81.3,81.31,26747.0,72.6659,72.6659,72.657,72.6659,26747.0
2021-12-02 13:55:00,81.31,81.31,81.3,81.31,29609.0,72.6659,72.6659,72.657,72.6659,29609.0
2021-12-02 14:00:00,81.3,81.31,81.3,81.31,38102.0,72.657,72.6659,72.657,72.6659,38102.0
2021-12-02 14:05:00,81.31,81.31,81.3,81.3,16265.0,72.6659,72.6659,72.657,72.657,16265.0
2021-12-02 14:10:00,81.3,81.31,81.3,81.31,19573.0,72.657,72.6659,72.657,72.6659,19573.0
2021-12-02 14:15:00,81.3,81.31,81.3,81.3,23272.0,72.657,72.6659,72.657,72.657,23272.0
2021-12-02 14:20:00,81.31,81.31,81.3,81.31,4371.0,72.6659,72.6659,72.657,72.6659,4371.0
2021-12-02 14:25:00,81.31,81.31,81.3,81.31,24227.0,72.6659,72.6659,72.657,72.6659,24227.0
2021-12-02 14:30:00,81.31,81.31,81.3,81.31,43174.0,72.6659,72.6659,72.657,72.6659,43174.0
2021-12-02 14:35:00,81.31,81.31,81.3,81.3,9297.0,72.6659,72.6659,72.657,72.657,9297.0
2021-12-02 14:40:00,81.31,81.31,81.3,81.31,34132.0,72.6659,72.6659,72.657,72.6659,34132.0
2021-12-02 14:45:00,81.3,81.31,81.3,81.3,29268.0,72.657,72.6659,72.657,72.657,29268.0
2021-12-02 14:50:00,81.31,81.31,81.3,81.31,96363.0,72.6659,72.6659,72.657,72.6659,96363.0
2021-12-02 14:55:00,81.31,81.31,81.3,81.31,29515.0,72.6659,72.6659,72.657,72.6659,29515.0
2021-12-02 15:00:00,81.3,81.32,81.3,81.31,52104.0,72.657,72.6749,72.657,72.6659,52104.0
2021-12-02 15:05:00,81.31,81.32,81.31,81.32,32059.0,72.6659,72.6749,72.6659,72.6749,32059.0
2021-12-02 15:10:00,81.32,81.32,81.31,81.31,9399.0,72.6749,72.6749,72.6659,72.6659,9399.0
2021-12-02 15:15:00,81.31,81.32,81.31,81.31,22274.0,72.6659,72.6749,72.6659,72.6659,22274.0
2021-12-02 15:20:00,81.31,81.32,81.31,81.32,10992.0,72.6659,72.6749,72.6659,72.6749,10992.0
2021-12-02 15:25:00,81.31,81.32,81.31,81.31,41959.0,72.6659,72.6749,72.6659,72.6659,41959.0
2021-12-02 15:30:00,81.31,81.32,81.31,81.31,30815.0,72.6659,72.6749,72.6659,72.6659,30815.0
2021-12-02 15:35:00,81.31,81.32,81.31,81.32,31227.0,72.6659,72.6749,72.6659,72.6749,31227.0
2021-12-02 15:40:00,81.32,81.32,81.31,81.31,35152.0,72.6749,72.6749,72.6659,72.6659,35152.0
2021-12-02 15:45:00,81.32,81.32,81.31,81.32,72351.0,72.6749,72.6749,72.6659,72.6749,72351.0
2021-12-02 15:50:00,81.32,81.34,81.32,81.34,36645.0,72.6749,72.6927,72.6749,72.6927,36645.0
2021-12-02 15:55:00,81.34,81.34,81.32,81.33,202883.0,72.6927,72.6927,72.6749,72.6838,202883.0
2021-12-03 09:30:00,81.3,81.38,81.3,81.34,80839.0,72.657,72.7285,72.657,72.6927,80839.0
2021-12-03 09:35:00,81.34,81.34,81.31,81.32,52608.0,72.6927,72.6927,72.6659,72.6749,52608.0
2021-12-03 09:40:00,81.32,81.34,81.32,81.33,38585.0,72.6749,72.6927,72.6749,72.6838,38585.0
2021-12-03 09:45:00,81.33,81.34,81.33,81.34,36689.0,72.6838,72.6927,72.6838,72.6927,36689.0
2021-12-03 09:50:00,81.34,81.35,81.32,81.33,41881.0,72.6927,72.7017,72.6749,72.6838,41881.0
2021-12-03 09:55:00,81.33,81.33,81.31,81.32,13199.0,72.6838,72.6838,72.6659,72.6749,13199.0
2021-12-03 10:00:00,81.31,81.32,81.3,81.31,39902.0,72.6659,72.6749,72.657,72.6659,39902.0
2021-12-03 10:05:00,81.31,81.33,81.3,81.33,29261.0,72.6659,72.6838,72.657,72.6838,29261.0
2021-12-03 10:10:00,81.33,81.35,81.32,81.33,47908.0,72.6838,72.7017,72.6749,72.6838,47908.0
2021-12-03 10:15:00,81.32,81.34,81.31,81.34,14260.0,72.6749,72.6927,72.6659,72.6927,14260.0
2021-12-03 10:20:00,81.34,81.35,81.33,81.35,20261.0,72.6927,72.7017,72.6838,72.7017,20261.0
2021-12-03 10:25:00,81.35,81.36,81.33,81.34,36398.0,72.7017,72.7106,72.6838,72.6927,36398.0
2021-12-03 10:30:00,81.34,81.37,81.33,81.37,15720.0,72.6927,72.7196,72.6838,72.7196,15720.0
2021-12-03 10:35:00,81.36,81.39,81.36,81.38,67341.0,72.7106,72.7374,72.7106,72.7285,67341.0
2021-12-03 10:40:00,81.38,81.39,81.37,81.38,53785.0,72.7285,72.7374,72.7196,72.7285,53785.0
2021-12-03 10:45:00,81.37,81.39,81.36,81.38,58845.0,72.7196,72.7374,72.7106,72.7285,58845.0
2021-12-03 10:50:00,81.38,81.41,81.38,81.4,30275.0,72.7285,72.7553,72.7285,72.7464,30275.0
2021-12-03 10:55:00,81.41,81.41,81.39,81.39,16368.0,72.7553,72.7553,72.7374,72.7374,16368.0
2021-12-03 11:00:00,81.39,81.4,81.38,81.4,25827.0,72.7374,72.7464,72.7285,72.7464,25827.0
2021-12-03 11:05:00,81.39,81.44,81.39,81.44,41953.0,72.7374,72.7821,72.7374,72.7821,41953.0
2021-12-03 11:10:00,81.43,81.43,81.4,81.42,54693.0,72.7732,72.7732,72.7464,72.7642,54693.0
2021-12-03 11:15:00,81.42,81.44,81.41,81.44,41181.0,72.7642,72.7821,72.7553,72.7821,41181.0
2021-12-03 11:20:00,81.44,81.45,81.42,81.45,23403.0,72.7821,72.791,72.7642,72.791,23403.0
2021-12-03 11:25:00,81.44,81.45,81.43,81.44,29547.0,72.7821,72.791,72.7732,72.7821,29547.0
2021-12-03 11:30:00,81.45,81.45,81.44,81.44,19983.0,72.791,72.791,72.7821,72.7821,19983.0
2021-12-03 11:35:00,81.44,81.45,81.43,81.45,9242.0,72.7821,72.791,72.7732,72.791,9242.0
2021-12-03 11:40:00,81.44,81.46,81.43,81.45,31415.0,72.7821,72.8,72.7732,72.791,31415.0
2021-12-03 11:45:00,81.45,81.46,81.44,81.45,251349.0,72.791,72.8,72.7821,72.791,251349.0
2021-12-03 11:50:00,81.46,81.48,81.45,81.48,19963.0,72.8,72.8179,72.791,72.8179,19963.0
2021-12-03 11:55:00,81.48,81.49,81.48,81.48,27458.0,72.8179,72.8268,72.8179,72.8179,27458.0
2021-12-03 12:00:00,81.48,81.49,81.47,81.48,65074.0,72.8179,72.8268,72.8089,72.8179,65074.0
2021-12-03 12:05:00,81.48,81.48,81.44,81.47,34813.0,72.8179,72.8179,72.7821,72.8089,34813.0
2021-12-03 12:10:00,81.47,81.47,81.45,81.46,4537.0,72.8089,72.8089,72.791,72.8,4537.0
2021-12-03 12:15:00,81.46,81.47,81.45,81.45,8619.0,72.8,72.8089,72.791,72.791,8619.0
2021-12-03 12:20:00,81.45,81.46,81.44,81.44,33591.0,72.791,72.8,72.7821,72.7821,33591.0
2021-12-03 12:25:00,81.44,81.45,81.43,81.44,18346.0,72.7821,72.791,72.7732,72.7821,18346.0
2021-12-03 12:30:00,81.43,81.45,81.43,81.45,3396.0,72.7732,72.791,72.7732,72.791,3396.0
2021-12-03 12:35:00,81.45,81.46,81.44,81.44,73919.0,72.791,72.8,72.7821,72.7821,73919.0
2021-12-03 12:40:00,81.45,81.45,81.44,81.45,26789.0,72.791,72.791,72.7821,72.791,26789.0
2021-12-03 12:45:00,81.45,81.45,81.44,81.45,3895.0,72.791,72.791,72.7821,72.791,3895.0
2021-12-03 12:50:00,81.45,81.45,81.44,81.45,16706.0,72.791,72.791,72.7821,72.791,16706.0
2021-12-03 12:55:00,81.45,81.47,81.44,81.46,12340.0,72.791,72.8089,72.7821,72.8,12340.0
2021-12-03 13:00:00,81.46,81.48,81.45,81.47,11351.0,72.8,72.8179,72.791,72.8089,11351.0
2021-12-03 13:05:00,81.48,81.48,81.45,81.46,11303.0,72.8179,72.8179,72.791,72.8,11303.0
2021-12-03 13:10:00,81.46,81.48,81.45,81.48,21963.0,72.8,72.8179,72.791,72.8179,21963.0
2021-12-03 13:15:00,81.47,81.48,81.46,81.47,33364.0,72.8089,72.8179,72.8,72.8089,33364.0
2021-12-03 13:20:00,81.48,81.49,81.47,81.49,15279.0,72.8179,72.8268,72.8089,72.8268,15279.0
2021-12-03 13:25:00,81.48,81.5,81.48,81.49,19366.0,72.8179,72.8357,72.8179,72.8268,19366.0
2021-12-03 13:30:00,81.49,81.5,81.49,81.5,6325.0,72.8268,72.8357,72.8268,72.8357,6325.0
2021-12-03 13:35:00,81.5,81.51,81.49,81.51,20078.0,72.8357,72.8447,72.8268,72.8447,20078.0
2021-12-03 13:40:00,81.5,81.51,81.5,81.51,14530.0,72.8357,72.8447,72.8357,72.8447,14530.0
2021-12-03 13:45:00,81.51,81.51,81.49,81.5,26143.0,72.8447,72.8447,72.8268,72.8357,26143.0
2021-12-03 13:50:00,81.49,81.5,81.48,81.48,7911.0,72.8268,72.8357,72.8179,72.8179,7911.0
2021-12-03 13:55:00,81.49,81.5,81.48,81.49,26459.0,72.8268,72.8357,72.8179,72.8268,26459.0
2021-12-03 14:00:00,81.5,81.5,81.49,81.5,13353.0,72.8357,72.8357,72.8268,72.8357,13353.0
2021-12-03 14:05:00,81.5,81.5,81.48,81.48,19077.0,72.8357,72.8357,72.8179,72.8179,19077.0
2021-12-03 14:10:00,81.48,81.49,81.48,81.48,25456.0,72.8179,72.8268,72.8179,72.8179,25456.0
2021-12-03 14:15:00,81.48,81.49,81.48,81.48,8708.0,72.8179,72.8268,72.8179,72.8179,8708.0
2021-12-03 14:20:00,81.48,81.5,81.48,81.49,34323.0,72.8179,72.8357,72.8179,72.8268,34323.0
2021-12-03 14:25:00,81.49,81.5,81.49,81.5,29036.0,72.8268,72.8357,72.8268,72.8357,29036.0
2021-12-03 14:30:00,81.5,81.5,81.49,81.5,14001.0,72.8357,72.8357,72.8268,72.8357,14001.0
2021-12-03 14:35:00,81.5,81.5,81.49,81.5,11979.0,72.8357,72.8357,72.8268,72.8357,11979.0
2021-12-03 14:40:00,81.49,81.5,81.49,81.5,7670.0,72.8268,72.8357,72.8268,72.8357,7670.0
2021-12-03 14:45:00,81.5,81.5,81.49,81.49,11467.0,72.8357,72.8357,72.8268,72.8268,11467.0
2021-12-03 14:50:00,81.5,81.5,81.49,81.5,13646.0,72.8357,72.8357,72.8268,72.8357,13646.0
2021-12-03 14:55:00,81.5,81.5,81.48,81.48,33182.0,72.8357,72.8357,72.8179,72.8179,33182.0
2021-12-03 15:00:00,81.48,81.5,81.48,81.5,17701.0,72.8179,72.8357,72.8179,72.8357,17701.0
2021-12-03 15:05:00,81.5,81.5,81.49,81.5,90072.0,72.8357,72.8357,72.8268,72.8357,90072.0
2021-12-03 15:10:00,81.5,81.5,81.49,81.49,48138.0,72.8357,72.8357,72.8268,72.8268,48138.0
2021-12-03 15:15:00,81.49,81.51,81.49,81.49,54371.0,72.8268,72.8447,72.8268,72.8268,54371.0
2021-12-03 15:20:00,81.49,81.5,81.49,81.49,14823.0,72.8268,72.8357,72.8268,72.8268,14823.0
2021-12-03 15:25:00,81.5,81.5,81.49,81.49,30107.0,72.8357,72.8357,72.8268,72.8268,30107.0
2021-12-03 15:30:00,81.49,81.5,81.48,81.48,20573.0,72.8268,72.8357,72.8179,72.8179,20573.0
2021-12-03 15:35:00,81.48,81.49,81.48,81.48,23959.0,72.8179,72.8268,72.8179,72.8179,23959.0
2021-12-03 15:40:00,81.48,81.49,81.48,81.48,27498.0,72.8179,72.8268,72.8179,72.8179,27498.0
2021-12-03 15:45:00,81.48,81.49,81.48,81.48,30125.0,72.8179,72.8268,72.8179,72.8179,30125.0
2021-12-03 15:50:00,81.48,81.49,81.45,81.45,34499.0,72.8179,72.8268,72.791,72.791,34499.0
2021-12-03 15:55:00,81.45,81.46,81.45,81.45,40474.0,72.791,72.8,72.791,72.791,40474.0
2021-12-06 09:30:00,81.31,81.5,81.31,81.43,153477.0,72.6659,72.8357,72.6659,72.7732,153477.0
2021-12-06 09:35:00,81.44,81.44,81.42,81.43,28350.0,72.7821,72.7821,72.7642,72.7732,28350.0
2021-12-06 09:40:00,81.44,81.44,81.42,81.42,11814.0,72.7821,72.7821,72.7642,72.7642,11814.0
2021-12-06 09:45:00,81.42,81.43,81.42,81.42,29799.0,72.7642,72.7732,72.7642,72.7642,29799.0
2021-12-06 09:50:00,81.42,81.43,81.4,81.41,11599.0,72.7642,72.7732,72.7464,72.7553,11599.0
2021-12-06 09:55:00,81.41,81.41,81.4,81.4,52092.0,72.7553,72.7553,72.7464,72.7464,52092.0
2021-12-06 10:00:00,81.4,81.41,81.4,81.41,19955.0,72.7464,72.7553,72.7464,72.7553,19955.0
2021-12-06 10:05:00,81.4,81.41,81.4,81.41,29616.0,72.7464,72.7553,72.7464,72.7553,29616.0
2021-12-06 10:10:00,81.41,81.41,81.4,81.41,19203.0,72.7553,72.7553,72.7464,72.7553,19203.0
2021-12-06 10:15:00,81.41,81.41,81.4,81.41,28110.0,72.7553,72.7553,72.7464,72.7553,28110.0
2021-12-06 10:20:00,81.41,81.43,81.4,81.42,21372.0,72.7553,72.7732,72.7464,72.7642,21372.0
2021-12-06 10:25:00,81.43,81.43,81.41,81.42,28669.0,72.7732,72.7732,72.7553,72.7642,28669.0
2021-12-06 10:30:00,81.42,81.43,81.41,81.43,26482.0,72.7642,72.7732,72.7553,72.7732,26482.0
2021-12-06 10:35:00,81.42,81.43,81.41,81.42,28038.0,72.7642,72.7732,72.7553,72.7642,28038.0
2021-12-06 10:40:00,81.42,81.42,81.41,81.41,29517.0,72.7642,72.7642,72.7553,72.7553,29517.0
2021-12-06 10:45:00,81.42,81.42,81.41,81.42,24664.0,72.7642,72.7642,72.7553,72.7642,24664.0
2021-12-06 10:50:00,81.41,81.42,81.4,81.41,115377.0,72.7553,72.7642,72.7464,72.7553,115377.0
2021-12-06 10:55:00,81.41,81.41,81.4,81.41,30186.0,72.7553,72.7553,72.7464,72.7553,30186.0
2021-12-06 11:00:00,81.41,81.42,81.4,81.41,26582.0,72.7553,72.7642,72.7464,72.7553,26582.0
2021-12-06 11:05:00,81.42,81.42,81.41,81.42,7459.0,72.7642,72.7642,72.7553,72.7642,7459.0
2021-12-06 11:10:00,81.42,81.42,81.41,81.42,7386.0,72.7642,72.7642,72.7553,72.7642,7386.0
2021-12-06 11:15:00,81.42,81.42,81.41,81.42,9610.0,72.7642,72.7642,72.7553,72.7642,9610.0
2021-12-06 11:20:00,81.42,81.42,81.41,81.41,12964.0,72.7642,72.7642,72.7553,72.7553,12964.0
2021-12-06 11:25:00,81.41,81.42,81.41,81.41,20737.0,72.7553,72.7642,72.7553,72.7553,20737.0
2021-12-06 11:30:00,81.41,81.41,81.4,81.41,8855.0,72.7553,72.7553,72.7464,72.7553,8855.0
2021-12-06 11:35:00,81.41,81.41,81.4,81.41,11731.0,72.7553,72.7553,72.7464,72.7553,11731.0
2021-12-06 11:40:00,81.41,81.42,81.4,81.42,28687.0,72.7553,72.7642,72.7464,72.7642,28687.0
2021-12-06 11:45:00,81.42,81.42,81.41,81.42,17898.0,72.7642,72.7642,72.7553,72.7642,17898.0
2021-12-06 11:50:00,81.42,81.42,81.4,81.41,3755031.0,72.7642,72.7642,72.7464,72.7553,3755031.0
2021-12-06 11:55:00,81.41,81.41,81.39,81.39,401347.0,72.7553,72.7553,72.7374,72.7374,401347.0
2021-12-06 12:00:00,81.4,81.4,81.39,81.4,113000.0,72.7464,72.7464,72.7374,72.7464,113000.0
2021-12-06 12:05:00,81.4,81.4,81.38,81.39,44578.0,72.7464,72.7464,72.7285,72.7374,44578.0
2021-12-06 12:10:00,81.39,81.39,81.38,81.38,52865.0,72.7374,72.7374,72.7285,72.7285,52865.0
2021-12-06 12:15:00,81.39,81.39,81.38,81.39,13128.0,72.7374,72.7374,72.7285,72.7374,13128.0
2021-12-06 12:20:00,81.39,81.39,81.38,81.39,10829.0,72.7374,72.7374,72.7285,72.7374,10829.0
2021-12-06 12:25:00,81.38,81.39,81.37,81.38,39394.0,72.7285,72.7374,72.7196,72.7285,39394.0
2021-12-06 12:30:00,81.38,81.38,81.37,81.38,56254.0,72.7285,72.7285,72.7196,72.7285,56254.0
2021-12-06 12:35:00,81.37,81.38,81.36,81.37,170315.0,72.7196,72.7285,72.7106,72.7196,170315.0
2021-12-06 12:40:00,81.37,81.37,81.36,81.37,13462.0,72.7196,72.7196,72.7106,72.7196,13462.0
2021-12-06 12:45:00,81.36,81.37,81.36,81.36,12745.0,72.7106,72.7196,72.7106,72.7106,12745.0
2021-12-06 12:50:00,81.37,81.37,81.36,81.37,25779.0,72.7196,72.7196,72.7106,72.7196,25779.0
2021-12-06 12:55:00,81.37,81.37,81.36,81.37,55074.0,72.7196,72.7196,72.7106,72.7196,55074.0
2021-12-06 13:00:00,81.37,81.37,81.35,81.36,72800.0,72.7196,72.7196,72.7017,72.7106,72800.0
2021-12-06 13:05:00,81.36,81.36,81.35,81.36,13701.0,72.7106,72.7106,72.7017,72.7106,13701.0
2021-12-06 13:10:00,81.36,81.36,81.35,81.36,63609.0,72.7106,72.7106,72.7017,72.7106,63609.0
2021-12-06 13:15:00,81.36,81.36,81.35,81.36,75676.0,72.7106,72.7106,72.7017,72.7106,75676.0
2021-12-06 13:20:00,81.36,81.37,81.35,81.37,79327.0,72.7106,72.7196,72.7017,72.7196,79327.0
2021-12-06 13:25:00,81.36,81.37,81.36,81.37,34093.0,72.7106,72.7196,72.7106,72.7196,34093.0
2021-12-06 13:30:00,81.37,81.37,81.36,81.36,4418519.0,72.7196,72.7196,72.7106,72.7106,4418519.0
2021-12-06 13:35:00,81.37,81.37,81.36,81.37,511413.0,72.7196,72.7196,72.7106,72.7196,511413.0
2021-12-06 13:40:00,81.37,81.37,81.36,81.37,79725.0,72.7196,72.7196,72.7106,72.7196,79725.0
2021-12-06 13:45:00,81.37,81.37,81.36,81.37,16732.0,72.7196,72.7196,72.7106,72.7196,16732.0
2021-12-06 13:50:00,81.37,81.38,81.36,81.37,15289.0,72.7196,72.7285,72.7106,72.7196,15289.0
2021-12-06 13:55:00,81.37,81.38,81.37,81.37,37485.0,72.7196,72.7285,72.7196,72.7196,37485.0
2021-12-06 14:00:00,81.38,81.38,81.36,81.37,30154.0,72.7285,72.7285,72.7106,72.7196,30154.0
2021-12-06 14:05:00,81.37,81.38,81.36,81.37,38493.0,72.7196,72.7285,72.7106,72.7196,38493.0
2021-12-06 14:10:00,81.37,81.38,81.37,81.38,30742.0,72.7196,72.7285,72.7196,72.7285,30742.0
2021-12-06 14:15:00,81.38,81.38,81.37,81.37,10284.0,72.7285,72.7285,72.7196,72.7196,10284.0
2021-12-06 14:20:00,81.38,81.38,81.37,81.38,14279.0,72.7285,72.7285,72.7196,72.7285,14279.0
2021-12-06 14:25:00,81.37,81.38,81.36,81.36,17106.0,72.7196,72.7285,72.7106,72.7106,17106.0
2021-12-06 14:30:00,81.36,81.37,81.36,81.37,22373.0,72.7106,72.7196,72.7106,72.7196,22373.0
2021-12-06 14:35:00,81.37,81.37,81.35,81.36,42199.0,72.7196,72.7196,72.7017,72.7106,42199.0
2021-12-06 14:40:00,81.36,81.36,81.35,81.35,18059.0,72.7106,72.7106,72.7017,72.7017,18059.0
2021-12-06 14:45:00,81.35,81.36,81.35,81.36,22726.0,72.7017,72.7106,72.7017,72.7106,22726.0
2021-12-06 14:50:00,81.36,81.37,81.35,81.37,37615.0,72.7106,72.7196,72.7017,72.7196,37615.0
2021-12-06 14:55:00,81.36,81.37,81.35,81.36,42878.0,72.7106,72.7196,72.7017,72.7106,42878.0
2021-12-06 15:00:00,81.35,81.36,81.35,81.35,23003.0,72.7017,72.7106,72.7017,72.7017,23003.0
2021-12-06 15:05:00,81.35,81.36,81.34,81.35,47308.0,72.7017,72.7106,72.6927,72.7017,47308.0
2021-12-06 15:10:00,81.35,81.35,81.34,81.34,129892.0,72.7017,72.7017,72.6927,72.6927,129892.0
2021-12-06 15:15:00,81.34,81.35,81.34,81.34,37379.0,72.6927,72.7017,72.6927,72.6927,37379.0
2021-12-06 15:20:00,81.34,81.35,81.34,81.34,44319.0,72.6927,72.7017,72.6927,72.6927,44319.0
2021-12-06 15:25:00,81.35,81.35,81.34,81.35,15518.0,72.7017,72.7017,72.6927,72.7017,15518.0
2021-12-06 15:30:00,81.35,81.35,81.34,81.34,28013.0,72.7017,72.7017,72.6927,72.6927,28013.0
2021-12-06 15:35:00,81.35,81.35,81.34,81.35,28094.0,72.7017,72.7017,72.6927,72.7017,28094.0
2021-12-06 15:40:00,81.35,81.35,81.34,81.34,21243.0,72.7017,72.7017,72.6927,72.6927,21243.0
2021-12-06 15:45:00,81.34,81.36,81.34,81.36,99517.0,72.6927,72.7106,72.6927,72.7106,99517.0
2021-12-06 15:50:00,81.36,81.36,81.35,81.35,72091.0,72.7106,72.7106,72.7017,72.7017,72091.0
2021-12-06 15:55:00,81.36,81.37,81.35,81.36,135616.0,72.7106,72.7196,72.7017,72.7106,135616.0
2021-12-07 09:30:00,81.36,81.37,81.31,81.32,114615.0,72.7106,72.7196,72.6659,72.6749,114615.0
2021-12-07 09:35:00,81.33,81.35,81.33,81.33,39128.0,72.6838,72.7017,72.6838,72.6838,39128.0
2021-12-07 09:40:00,81.33,81.35,81.33,81.34,25011.0,72.6838,72.7017,72.6838,72.6927,25011.0
2021-12-07 09:45:00,81.34,81.36,81.33,81.36,13564.0,72.6927,72.7106,72.6838,72.7106,13564.0
2021-12-07 09:50:00,81.36,81.37,81.35,81.36,40746.0,72.7106,72.7196,72.7017,72.7106,40746.0
2021-12-07 09:55:00,81.37,81.37,81.35,81.37,23330.0,72.7196,72.7196,72.7017,72.7196,23330.0
2021-12-07 10:00:00,81.37,81.38,81.36,81.37,47380.0,72.7196,72.7285,72.7106,72.7196,47380.0
2021-12-07 10:05:00,81.38,81.38,81.37,81.38,8622.0,72.7285,72.7285,72.7196,72.7285,8622.0
2021-12-07 10:10:00,81.38,81.38,81.36,81.38,66344.0,72.7285,72.7285,72.7106,72.7285,66344.0
2021-12-07 10:15:00,81.37,81.38,81.37,81.38,29902.0,72.7196,72.7285,72.7196,72.7285,29902.0
2021-12-07 10:20:00,81.37,81.38,81.37,81.38,7360.0,72.7196,72.7285,72.7196,72.7285,7360.0
2021-12-07 10:25:00,81.38,81.38,81.37,81.38,10631.0,72.7285,72.7285,72.7196,72.7285,10631.0
2021-12-07 10:30:00,81.37,81.38,81.37,81.38,14767.0,72.7196,72.7285,72.7196,72.7285,14767.0
2021-12-07 10:35:00,81.37,81.39,81.37,81.39,34577.0,72.7196,72.7374,72.7196,72.7374,34577.0
2021-12-07 10:40:00,81.39,81.39,81.37,81.38,57945.0,72.7374,72.7374,72.7196,72.7285,57945.0
2021-12-07 10:45:00,81.38,81.38,81.36,81.37,39162.0,72.7285,72.7285,72.7106,72.7196,39162.0
2021-12-07 10:50:00,81.37,81.37,81.36,81.37,16188.0,72.7196,72.7196,72.7106,72.7196,16188.0
2021-12-07 10:55:00,81.37,81.37,81.36,81.37,64262.0,72.7196,72.7196,72.7106,72.7196,64262.0
2021-12-07 11:00:00,81.37,81.37,81.36,81.37,81942.0,72.7196,72.7196,72.7106,72.7196,81942.0
2021-12-07 11:05:00,81.36,81.37,81.36,81.37,28192.0,72.7106,72.7196,72.7106,72.7196,28192.0
2021-12-07 11:10:00,81.37,81.37,81.36,81.36,22226.0,72.7196,72.7196,72.7106,72.7106,22226.0
2021-12-07 11:15:00,81.36,81.38,81.36,81.37,64877.0,72.7106,72.7285,72.7106,72.7196,64877.0
2021-12-07 11:20:00,81.38,81.38,81.37,81.38,11987.0,72.7285,72.7285,72.7196,72.7285,11987.0
2021-12-07 11:25:00,81.38,81.38,81.37,81.38,228434.0,72.7285,72.7285,72.7196,72.7285,228434.0
2021-12-07 11:30:00,81.38,81.38,81.37,81.38,116386.0,72.7285,72.7285,72.7196,72.7285,116386.0
2021-12-07 11:35:00,81.38,81.38,81.37,81.38,32213.0,72.7285,72.7285,72.7196,72.7285,32213.0
2021-12-07 11:40:00,81.37,81.38,81.37,81.38,12338.0,72.7196,72.7285,72.7196,72.7285,12338.0
2021-12-07 11:45:00,81.37,81.38,81.37,81.38,16682.0,72.7196,72.7285,72.7196,72.7285,16682.0
2021-12-07 11:50:00,81.38,81.38,81.36,81.37,72727.0,72.7285,72.7285,72.7106,72.7196,72727.0
2021-12-07 11:55:00,81.36,81.37,81.36,81.37,27688.0,72.7106,72.7196,72.7106,72.7196,27688.0
2021-12-07 12:00:00,81.37,81.37,81.36,81.37,19792.0,72.7196,72.7196,72.7106,72.7196,19792.0
2021-12-07 12:05:00,81.37,81.37,81.36,81.37,20921.0,72.7196,72.7196,72.7106,72.7196,20921.0
2021-12-07 12:10:00,81.37,81.37,81.36,81.37,18837.0,72.7196,72.7196,72.7106,72.7196,18837.0
2021-12-07 12:15:00,81.37,81.37,81.36,81.36,225028.0,72.7196,72.7196,72.7106,72.7106,225028.0
2021-12-07 12:20:00,81.37,81.37,81.36,81.37,13458.0,72.7196,72.7196,72.7106,72.7196,13458.0
2021-12-07 12:25:00,81.37,81.37,81.36,81.37,165225.0,72.7196,72.7196,72.7106,72.7196,165225.0
2021-12-07 12:30:00,81.37,81.37,81.36,81.37,308389.0,72.7196,72.7196,72.7106,72.7196,308389.0
2021-12-07 12:35:00,81.37,81.37,81.36,81.37,159801.0,72.7196,72.7196,72.7106,72.7196,159801.0
2021-12-07 12:40:00,81.37,81.37,81.36,81.37,58734.0,72.7196,72.7196,72.7106,72.7196,58734.0
2021-12-07 12:45:00,81.37,81.37,81.36,81.36,24404.0,72.7196,72.7196,72.7106,72.7106,24404.0
2021-12-07 12:50:00,81.36,81.37,81.36,81.36,19473.0,72.7106,72.7196,72.7106,72.7106,19473.0
2021-12-07 12:55:00,81.36,81.37,81.36,81.36,34106.0,72.7106,72.7196,72.7106,72.7106,34106.0
2021-12-07 13:00:00,81.36,81.37,81.36,81.36,7171.0,72.7106,72.7196,72.7106,72.7106,7171.0
2021-12-07 13:05:00,81.37,81.37,81.36,81.37,42897.0,72.7196,72.7196,72.7106,72.7196,42897.0
2021-12-07 13:10:00,81.36,81.37,81.36,81.37,61351.0,72.7106,72.7196,72.7106,72.7196,61351.0
2021-12-07 13:15:00,81.37,81.38,81.36,81.37,17813.0,72.7196,72.7285,72.7106,72.7196,17813.0
2021-12-07 13:20:00,81.38,81.38,81.37,81.38,56778.0,72.7285,72.7285,72.7196,72.7285,56778.0
2021-12-07 13:25:00,81.38,81.38,81.37,81.38,10707.0,72.7285,72.7285,72.7196,72.7285,10707.0
2021-12-07 13:30:00,81.38,81.38,81.37,81.38,182246.0,72.7285,72.7285,72.7196,72.7285,182246.0
2021-12-07 13:35:00,81.38,81.38,81.37,81.38,21394.0,72.7285,72.7285,72.7196,72.7285,21394.0
2021-12-07 13:40:00,81.38,81.38,81.37,81.38,102603.0,72.7285,72.7285,72.7196,72.7285,102603.0
2021-12-07 13:45:00,81.37,81.38,81.37,81.38,13114.0,72.7196,72.7285,72.7196,72.7285,13114.0
2021-12-07 13:50:00,81.38,81.38,81.37,81.37,223530.0,72.7285,72.7285,72.7196,72.7196,223530.0
2021-12-07 13:55:00,81.37,81.38,81.36,81.36,9187.0,72.7196,72.7285,72.7106,72.7106,9187.0
2021-12-07 14:00:00,81.37,81.37,81.36,81.36,21212.0,72.7196,72.7196,72.7106,72.7106,21212.0
2021-12-07 14:05:00,81.36,81.37,81.36,81.36,8320.0,72.7106,72.7196,72.7106,72.7106,8320.0
2021-12-07 14:10:00,81.36,81.37,81.35,81.35,26483.0,72.7106,72.7196,72.7017,72.7017,26483.0
2021-12-07 14:15:00,81.36,81.36,81.35,81.36,20011.0,72.7106,72.7106,72.7017,72.7106,20011.0
2021-12-07 14:20:00,81.35,81.36,81.35,81.36,73651.0,72.7017,72.7106,72.7017,72.7106,73651.0
2021-12-07 14:25:00,81.36,81.36,81.35,81.36,9147.0,72.7106,72.7106,72.7017,72.7106,9147.0
2021-12-07 14:30:00,81.36,81.36,81.35,81.36,45469.0,72.7106,72.7106,72.7017,72.7106,45469.0
2021-12-07 14:35:00,81.36,81.36,81.35,81.36,109722.0,72.7106,72.7106,72.7017,72.7106,109722.0
2021-12-07 14:40:00,81.35,81.36,81.35,81.36,29792.0,72.7017,72.7106,72.7017,72.7106,29792.0
2021-12-07 14:45:00,81.36,81.36,81.35,81.35,3610.0,72.7106,72.7106,72.7017,72.7017,3610.0
2021-12-07 14:50:00,81.36,81.36,81.35,81.36,26036.0,72.7106,72.7106,72.7017,72.7106,26036.0
2021-12-07 14:55:00,81.36,81.36,81.35,81.36,32148.0,72.7106,72.7106,72.7017,72.7106,32148.0
2021-12-07 15:00:00,81.36,81.36,81.35,81.36,20206.0,72.7106,72.7106,72.7017,72.7106,20206.0
2021-12-07 15:05:00,81.36,81.36,81.35,81.36,47972.0,72.7106,72.7106,72.7017,72.7106,47972.0
2021-12-07 15:10:00,81.36,81.36,81.35,81.36,42948.0,72.7106,72.7106,72.7017,72.7106,42948.0
2021-12-07 15:15:00,81.35,81.36,81.35,81.36,12571.0,72.7017,72.7106,72.7017,72.7106,12571.0
2021-12-07 15:20:00,81.35,81.36,81.35,81.36,11932.0,72.7017,72.7106,72.7017,72.7106,11932.0
2021-12-07 15:25:00,81.36,81.36,81.35,81.36,19106.0,72.7106,72.7106,72.7017,72.7106,19106.0
2021-12-07 15:30:00,81.36,81.36,81.35,81.35,33426.0,72.7106,72.7106,72.7017,72.7017,33426.0
2021-12-07 15:35:00,81.35,81.36,81.35,81.36,24673.0,72.7017,72.7106,72.7017,72.7106,24673.0
2021-12-07 15:40:00,81.36,81.36,81.35,81.36,76525.0,72.7106,72.7106,72.7017,72.7106,76525.0
2021-12-07 15:45:00,81.36,81.36,81.35,81.35,58970.0,72.7106,72.7106,72.7017,72.7017,58970.0
2021-12-07 15:50:00,81.35,81.36,81.35,81.36,24300.0,72.7017,72.7106,72.7017,72.7106,24300.0
2021-12-07 15:55:00,81.36,81.36,81.35,81.35,84872.0,72.7106,72.7106,72.7017,72.7017,84872.0
2021-12-08 09:30:00,81.32,81.32,81.31,81.31,74947.0,72.6749,72.6749,72.6659,72.6659,74947.0
2021-12-08 09:35:00,81.32,81.33,81.31,81.33,83366.0,72.6749,72.6838,72.6659,72.6838,83366.0
2021-12-08 09:40:00,81.33,81.33,81.32,81.33,13346.0,72.6838,72.6838,72.6749,72.6838,13346.0
2021-12-08 09:45:00,81.32,81.33,81.32,81.33,13313.0,72.6749,72.6838,72.6749,72.6838,13313.0
2021-12-08 09:50:00,81.32,81.33,81.31,81.31,19297.0,72.6749,72.6838,72.6659,72.6659,19297.0
2021-12-08 09:55:00,81.31,81.32,81.3,81.31,13936.0,72.6659,72.6749,72.657,72.6659,13936.0
2021-12-08 10:00:00,81.3,81.33,81.3,81.31,10691.0,72.657,72.6838,72.657,72.6659,10691.0
2021-12-08 10:05:00,81.31,81.32,81.3,81.31,42256.0,72.6659,72.6749,72.657,72.6659,42256.0
2021-12-08 10:10:00,81.31,81.31,81.29,81.3,21381.0,72.6659,72.6659,72.6481,72.657,21381.0
2021-12-08 10:15:00,81.3,81.3,81.28,81.29,18229.0,72.657,72.657,72.6391,72.6481,18229.0
2021-12-08 10:20:00,81.29,81.3,81.28,81.3,29789.0,72.6481,72.657,72.6391,72.657,29789.0
2021-12-08 10:25:00,81.3,81.31,81.29,81.29,16927.0,72.657,72.6659,72.6481,72.6481,16927.0
2021-12-08 10:30:00,81.3,81.31,81.29,81.3,11086.0,72.657,72.6659,72.6481,72.657,11086.0
2021-12-08 10:35:00,81.31,81.31,81.29,81.3,18826.0,72.6659,72.6659,72.6481,72.657,18826.0
2021-12-08 10:40:00,81.3,81.3,81.29,81.3,12476.0,72.657,72.657,72.6481,72.657,12476.0
2021-12-08 10:45:00,81.3,81.3,81.29,81.3,43520.0,72.657,72.657,72.6481,72.657,43520.0
2021-12-08 10:50:00,81.3,81.3,81.28,81.29,44692.0,72.657,72.657,72.6391,72.6481,44692.0
2021-12-08 10:55:00,81.29,81.3,81.28,81.3,27336.0,72.6481,72.657,72.6391,72.657,27336.0
2021-12-08 11:00:00,81.3,81.3,81.28,81.29,7505.0,72.657,72.657,72.6391,72.6481,7505.0
2021-12-08 11:05:00,81.28,81.29,81.27,81.28,12081.0,72.6391,72.6481,72.6302,72.6391,12081.0
2021-12-08 11:10:00,81.28,81.29,81.28,81.28,19566.0,72.6391,72.6481,72.6391,72.6391,19566.0
2021-12-08 11:15:00,81.29,81.29,81.28,81.29,16890.0,72.6481,72.6481,72.6391,72.6481,16890.0
2021-12-08 11:20:00,81.29,81.3,81.28,81.3,12711.0,72.6481,72.657,72.6391,72.657,12711.0
2021-12-08 11:25:00,81.3,81.3,81.29,81.3,12517.0,72.657,72.657,72.6481,72.657,12517.0
2021-12-08 11:30:00,81.3,81.3,81.29,81.3,40297.0,72.657,72.657,72.6481,72.657,40297.0
2021-12-08 11:35:00,81.3,81.3,81.29,81.3,8160.0,72.657,72.657,72.6481,72.657,8160.0
2021-12-08 11:40:00,81.3,81.3,81.29,81.29,1511677.0,72.657,72.657,72.6481,72.6481,1511677.0
2021-12-08 11:45:00,81.3,81.3,81.28,81.29,26689.0,72.657,72.657,72.6391,72.6481,26689.0
2021-12-08 11:50:00,81.29,81.29,81.28,81.28,24301.0,72.6481,72.6481,72.6391,72.6391,24301.0
2021-12-08 11:55:00,81.29,81.3,81.28,81.3,23849.0,72.6481,72.657,72.6391,72.657,23849.0
2021-12-08 12:00:00,81.3,81.31,81.29,81.31,30943.0,72.657,72.6659,72.6481,72.6659,30943.0
2021-12-08 12:05:00,81.3,81.31,81.3,81.31,10176.0,72.657,72.6659,72.657,72.6659,10176.0
2021-12-08 12:10:00,81.31,81.31,81.29,81.3,22518.0,72.6659,72.6659,72.6481,72.657,22518.0
2021-12-08 12:15:00,81.3,81.31,81.29,81.31,36058.0,72.657,72.6659,72.6481,72.6659,36058.0
2021-12-08 12:20:00,81.31,81.32,81.31,81.31,20310.0,72.6659,72.6749,72.6659,72.6659,20310.0
2021-12-08 12:25:00,81.31,81.32,81.3,81.31,1638462.0,72.6659,72.6749,72.657,72.6659,1638462.0
2021-12-08 12:30:00,81.31,81.31,81.3,81.31,8933.0,72.6659,72.6659,72.657,72.6659,8933.0
2021-12-08 12:35:00,81.3,81.31,81.3,81.31,31146.0,72.657,72.6659,72.657,72.6659,31146.0
2021-12-08 12:40:00,81.31,81.31,81.29,81.29,23610.0,72.6659,72.6659,72.6481,72.6481,23610.0
2021-12-08 12:45:00,81.3,81.3,81.29,81.3,9775.0,72.657,72.657,72.6481,72.657,9775.0
2021-12-08 12:50:00,81.29,81.3,81.29,81.3,11144.0,72.6481,72.657,72.6481,72.657,11144.0
2021-12-08 12:55:00,81.3,81.32,81.29,81.31,33648.0,72.657,72.6749,72.6481,72.6659,33648.0
2021-12-08 13:00:00,81.32,81.33,81.3,81.32,61415.0,72.6749,72.6838,72.657,72.6749,61415.0
2021-12-08 13:05:00,81.33,81.33,81.32,81.33,3759.0,72.6838,72.6838,72.6749,72.6838,3759.0
2021-12-08 13:10:00,81.33,81.33,81.32,81.32,24857.0,72.6838,72.6838,72.6749,72.6749,24857.0
2021-12-08 13:15:00,81.32,81.33,81.32,81.32,23348.0,72.6749,72.6838,72.6749,72.6749,23348.0
2021-12-08 13:20:00,81.33,81.33,81.32,81.32,42573.0,72.6838,72.6838,72.6749,72.6749,42573.0
2021-12-08 13:25:00,81.32,81.33,81.32,81.33,13374.0,72.6749,72.6838,72.6749,72.6838,13374.0
2021-12-08 13:30:00,81.33,81.33,81.32,81.32,16686.0,72.6838,72.6838,72.6749,72.6749,16686.0
2021-12-08 13:35:00,81.32,81.33,81.32,81.32,30111.0,72.6749,72.6838,72.6749,72.6749,30111.0
2021-12-08 13:40:00,81.32,81.33,81.31,81.32,194745.0,72.6749,72.6838,72.6659,72.6749,194745.0
2021-12-08 13:45:00,81.31,81.32,81.31,81.31,63047.0,72.6659,72.6749,72.6659,72.6659,63047.0
2021-12-08 13:50:00,81.31,81.32,81.31,81.31,185481.0,72.6659,72.6749,72.6659,72.6659,185481.0
2021-12-08 13:55:00,81.32,81.32,81.31,81.31,41907.0,72.6749,72.6749,72.6659,72.6659,41907.0
2021-12-08 14:00:00,81.32,81.32,81.31,81.31,35123.0,72.6749,72.6749,72.6659,72.6659,35123.0
2021-12-08 14:05:00,81.31,81.32,81.31,81.31,37915.0,72.6659,72.6749,72.6659,72.6659,37915.0
2021-12-08 14:10:00,81.31,81.32,81.31,81.31,16326.0,72.6659,72.6749,72.6659,72.6659,16326.0
2021-12-08 14:15:00,81.31,81.32,81.31,81.32,11914.0,72.6659,72.6749,72.6659,72.6749,11914.0
2021-12-08 14:20:00,81.31,81.32,81.31,81.32,77627.0,72.6659,72.6749,72.6659,72.6749,77627.0
2021-12-08 14:25:00,81.32,81.32,81.31,81.32,28608.0,72.6749,72.6749,72.6659,72.6749,28608.0
2021-12-08 14:30:00,81.31,81.32,81.31,81.31,21634.0,72.6659,72.6749,72.6659,72.6659,21634.0
2021-12-08 14:35:00,81.32,81.32,81.31,81.31,17000.0,72.6749,72.6749,72.6659,72.6659,17000.0
2021-12-08 14:40:00,81.31,81.32,81.31,81.31,39342.0,72.6659,72.6749,72.6659,72.6659,39342.0
2021-12-08 14:45:00,81.32,81.32,81.31,81.32,46507.0,72.6749,72.6749,72.6659,72.6749,46507.0
2021-12-08 14:50:00,81.31,81.32,81.31,81.32,19460.0,72.6659,72.6749,72.6659,72.6749,19460.0
2021-12-08 14:55:00,81.31,81.32,81.31,81.32,21930.0,72.6659,72.6749,72.6659,72.6749,21930.0
2021-12-08 15:00:00,81.31,81.32,81.31,81.31,74716.0,72.6659,72.6749,72.6659,72.6659,74716.0
2021-12-08 15:05:00,81.31,81.32,81.31,81.31,28048.0,72.6659,72.6749,72.6659,72.6659,28048.0
2021-12-08 15:10:00,81.32,81.32,81.31,81.32,44810.0,72.6749,72.6749,72.6659,72.6749,44810.0
2021-12-08 15:15:00,81.31,81.32,81.31,81.32,19952.0,72.6659,72.6749,72.6659,72.6749,19952.0
2021-12-08 15:20:00,81.32,81.32,81.31,81.31,35712.0,72.6749,72.6749,72.6659,72.6659,35712.0
2021-12-08 15:25:00,81.32,81.32,81.31,81.31,67166.0,72.6749,72.6749,72.6659,72.6659,67166.0
2021-12-08 15:30:00,81.31,81.32,81.31,81.32,32819.0,72.6659,72.6749,72.6659,72.6749,32819.0
2021-12-08 15:35:00,81.31,81.32,81.31,81.32,41851.0,72.6659,72.6749,72.6659,72.6749,41851.0
2021-12-08 15:40:00,81.32,81.32,81.31,81.31,60445.0,72.6749,72.6749,72.6659,72.6659,60445.0
2021-12-08 15:45:00,81.31,81.32,81.31,81.31,23536.0,72.6659,72.6749,72.6659,72.6659,23536.0
2021-12-08 15:50:00,81.31,81.32,81.31,81.31,242159.0,72.6659,72.6749,72.6659,72.6659,242159.0
2021-12-08 15:55:00,81.31,81.32,81.3,81.31,67221.0,72.6659,72.6749,72.657,72.6659,67221.0
2021-12-09 09:30:00,81.31,81.33,81.31,81.33,43906.0,72.6659,72.6838,72.6659,72.6838,43906.0
2021-12-09 09:35:00,81.32,81.33,81.31,81.31,37941.0,72.6749,72.6838,72.6659,72.6659,37941.0
2021-12-09 09:40:00,81.32,81.33,81.31,81.33,18667.0,72.6749,72.6838,72.6659,72.6838,18667.0
2021-12-09 09:45:00,81.33,81.35,81.32,81.33,50120.0,72.6838,72.7017,72.6749,72.6838,50120.0
2021-12-09 09:50:00,81.33,81.35,81.32,81.34,26511.0,72.6838,72.7017,72.6749,72.6927,26511.0
2021-12-09 09:55:00,81.34,81.35,81.34,81.34,8909.0,72.6927,72.7017,72.6927,72.6927,8909.0
2021-12-09 10:00:00,81.34,81.35,81.33,81.34,16366.0,72.6927,72.7017,72.6838,72.6927,16366.0
2021-12-09 10:05:00,81.33,81.34,81.33,81.34,9011.0,72.6838,72.6927,72.6838,72.6927,9011.0
2021-12-09 10:10:00,81.34,81.34,81.33,81.33,29977.0,72.6927,72.6927,72.6838,72.6838,29977.0
2021-12-09 10:15:00,81.33,81.34,81.32,81.33,59422.0,72.6838,72.6927,72.6749,72.6838,59422.0
2021-12-09 10:20:00,81.33,81.33,81.32,81.33,45279.0,72.6838,72.6838,72.6749,72.6838,45279.0
2021-12-09 10:25:00,81.32,81.34,81.32,81.33,14447.0,72.6749,72.6927,72.6749,72.6838,14447.0
2021-12-09 10:30:00,81.33,81.35,81.33,81.35,34366.0,72.6838,72.7017,72.6838,72.7017,34366.0
2021-12-09 10:35:00,81.34,81.35,81.34,81.34,15031.0,72.6927,72.7017,72.6927,72.6927,15031.0
2021-12-09 10:40:00,81.34,81.35,81.34,81.34,24001.0,72.6927,72.7017,72.6927,72.6927,24001.0
2021-12-09 10:45:00,81.35,81.35,81.33,81.34,20733.0,72.7017,72.7017,72.6838,72.6927,20733.0
2021-12-09 10:50:00,81.34,81.34,81.33,81.34,72515.0,72.6927,72.6927,72.6838,72.6927,72515.0
2021-12-09 10:55:00,81.34,81.34,81.33,81.34,62754.0,72.6927,72.6927,72.6838,72.6927,62754.0
2021-12-09 11:00:00,81.34,81.34,81.34,81.34,198603.0,72.6927,72.6927,72.6927,72.6927,198603.0
2021-12-09 11:05:00,81.34,81.34,81.34,81.34,117378.0,72.6927,72.6927,72.6927,72.6927,117378.0
2021-12-09 11:10:00,81.34,81.34,81.33,81.34,75886.0,72.6927,72.6927,72.6838,72.6927,75886.0
2021-12-09 11:15:00,81.34,81.34,81.33,81.34,11863.0,72.6927,72.6927,72.6838,72.6927,11863.0
2021-12-09 11:20:00,81.34,81.34,81.33,81.34,16694.0,72.6927,72.6927,72.6838,72.6927,16694.0
2021-12-09 11:25:00,81.34,81.34,81.32,81.33,58093.0,72.6927,72.6927,72.6749,72.6838,58093.0
2021-12-09 11:30:00,81.33,81.33,81.32,81.33,11163.0,72.6838,72.6838,72.6749,72.6838,11163.0
2021-12-09 11:35:00,81.32,81.33,81.32,81.32,11115.0,72.6749,72.6838,72.6749,72.6749,11115.0
2021-12-09 11:40:00,81.32,81.33,81.32,81.33,30426.0,72.6749,72.6838,72.6749,72.6838,30426.0
2021-12-09 11:45:00,81.33,81.33,81.32,81.33,17258.0,72.6838,72.6838,72.6749,72.6838,17258.0
2021-12-09 11:50:00,81.33,81.35,81.32,81.34,167439.0,72.6838,72.7017,72.6749,72.6927,167439.0
2021-12-09 11:55:00,81.35,81.35,81.34,81.34,20113.0,72.7017,72.7017,72.6927,72.6927,20113.0
2021-12-09 12:00:00,81.34,81.35,81.34,81.34,38255.0,72.6927,72.7017,72.6927,72.6927,38255.0
2021-12-09 12:05:00,81.35,81.35,81.34,81.34,7449.0,72.7017,72.7017,72.6927,72.6927,7449.0
2021-12-09 12:10:00,81.34,81.35,81.34,81.35,65103.0,72.6927,72.7017,72.6927,72.7017,65103.0
2021-12-09 12:15:00,81.34,81.35,81.34,81.34,28116.0,72.6927,72.7017,72.6927,72.6927,28116.0
2021-12-09 12:20:00,81.34,81.35,81.34,81.34,61610.0,72.6927,72.7017,72.6927,72.6927,61610.0
2021-12-09 12:25:00,81.35,81.36,81.34,81.35,203937.0,72.7017,72.7106,72.6927,72.7017,203937.0
2021-12-09 12:30:00,81.35,81.36,81.35,81.36,6366.0,72.7017,72.7106,72.7017,72.7106,6366.0
2021-12-09 12:35:00,81.35,81.36,81.35,81.36,7347.0,72.7017,72.7106,72.7017,72.7106,7347.0
2021-12-09 12:40:00,81.35,81.36,81.35,81.35,14405.0,72.7017,72.7106,72.7017,72.7017,14405.0
2021-12-09 12:45:00,81.36,81.36,81.35,81.36,14426.0,72.7106,72.7106,72.7017,72.7106,14426.0
2021-12-09 12:50:00,81.36,81.36,81.35,81.35,14716.0,72.7106,72.7106,72.7017,72.7017,14716.0
2021-12-09 12:55:00,81.35,81.36,81.35,81.36,20379.0,72.7017,72.7106,72.7017,72.7106,20379.0
2021-12-09 13:00:00,81.36,81.36,81.32,81.34,109634.0,72.7106,72.7106,72.6749,72.6927,109634.0
2021-12-09 13:05:00,81.33,81.34,81.31,81.31,74352.0,72.6838,72.6927,72.6659,72.6659,74352.0
2021-12-09 13:10:00,81.31,81.33,81.31,81.32,24877.0,72.6659,72.6838,72.6659,72.6749,24877.0
2021-12-09 13:15:00,81.33,81.33,81.31,81.31,16598.0,72.6838,72.6838,72.6659,72.6659,16598.0
2021-12-09 13:20:00,81.31,81.33,81.31,81.32,67585.0,72.6659,72.6838,72.6659,72.6749,67585.0
2021-12-09 13:25:00,81.32,81.34,81.32,81.34,29694.0,72.6749,72.6927,72.6749,72.6927,29694.0
2021-12-09 13:30:00,81.33,81.34,81.32,81.33,44307.0,72.6838,72.6927,72.6749,72.6838,44307.0
2021-12-09 13:35:00,81.32,81.33,81.32,81.33,14284.0,72.6749,72.6838,72.6749,72.6838,14284.0
2021-12-09 13:40:00,81.33,81.34,81.33,81.33,24054.0,72.6838,72.6927,72.6838,72.6838,24054.0
2021-12-09 13:45:00,81.34,81.34,81.33,81.34,13364.0,72.6927,72.6927,72.6838,72.6927,13364.0
2021-12-09 13:50:00,81.33,81.34,81.33,81.34,16558.0,72.6838,72.6927,72.6838,72.6927,16558.0
2021-12-09 13:55:00,81.33,81.35,81.33,81.34,9468.0,72.6838,72.7017,72.6838,72.6927,9468.0
2021-12-09 14:00:00,81.34,81.35,81.33,81.33,41477.0,72.6927,72.7017,72.6838,72.6838,41477.0
2021-12-09 14:05:00,81.34,81.34,81.33,81.34,12240.0,72.6927,72.6927,72.6838,72.6927,12240.0
2021-12-09 14:10:00,81.34,81.34,81.33,81.34,30506.0,72.6927,72.6927,72.6838,72.6927,30506.0
2021-12-09 14:15:00,81.34,81.34,81.33,81.34,77286.0,72.6927,72.6927,72.6838,72.6927,77286.0
2021-12-09 14:20:00,81.34,81.34,81.33,81.33,14569.0,72.6927,72.6927,72.6838,72.6838,14569.0
2021-12-09 14:25:00,81.34,81.34,81.33,81.34,29449.0,72.6927,72.6927,72.6838,72.6927,29449.0
2021-12-09 14:30:00,81.34,81.34,81.33,81.34,10111.0,72.6927,72.6927,72.6838,72.6927,10111.0
2021-12-09 14:35:00,81.33,81.34,81.33,81.33,44323.0,72.6838,72.6927,72.6838,72.6838,44323.0
2021-12-09 14:40:00,81.33,81.34,81.33,81.34,21214.0,72.6838,72.6927,72.6838,72.6927,21214.0
2021-12-09 14:45:00,81.33,81.34,81.33,81.34,9016.0,72.6838,72.6927,72.6838,72.6927,9016.0
2021-12-09 14:50:00,81.34,81.34,81.33,81.34,116492.0,72.6927,72.6927,72.6838,72.6927,116492.0
2021-12-09 14:55:00,81.34,81.34,81.33,81.34,51505.0,72.6927,72.6927,72.6838,72.6927,51505.0
2021-12-09 15:00:00,81.33,81.34,81.33,81.34,43139.0,72.6838,72.6927,72.6838,72.6927,43139.0
2021-12-09 15:05:00,81.34,81.34,81.33,81.33,24187.0,72.6927,72.6927,72.6838,72.6838,24187.0
2021-12-09 15:10:00,81.33,81.34,81.33,81.34,24067.0,72.6838,72.6927,72.6838,72.6927,24067.0
2021-12-09 15:15:00,81.34,81.34,81.33,81.34,74562.0,72.6927,72.6927,72.6838,72.6927,74562.0
2021-12-09 15:20:00,81.34,81.34,81.33,81.33,46574.0,72.6927,72.6927,72.6838,72.6838,46574.0
2021-12-09 15:25:00,81.34,81.34,81.33,81.34,15341.0,72.6927,72.6927,72.6838,72.6927,15341.0
2021-12-09 15:30:00,81.34,81.34,81.33,81.33,55905.0,72.6927,72.6927,72.6838,72.6838,55905.0
2021-12-09 15:35:00,81.33,81.34,81.33,81.33,51335.0,72.6838,72.6927,72.6838,72.6838,51335.0
2021-12-09 15:40:00,81.34,81.34,81.32,81.32,61689.0,72.6927,72.6927,72.6749,72.6749,61689.0
2021-12-09 15:45:00,81.33,81.33,81.32,81.32,25088.0,72.6838,72.6838,72.6749,72.6749,25088.0
2021-12-09 15:50:00,81.33,81.33,81.32,81.32,14009.0,72.6838,72.6838,72.6749,72.6749,14009.0
2021-12-09 15:55:00,81.32,81.33,81.31,81.32,58198.0,72.6749,72.6838,72.6659,72.6749,58198.0
2021-12-10 09:30:00,81.33,81.33,81.27,81.33,70194.0,72.6838,72.6838,72.6302,72.6838,70194.0
2021-12-10 09:35:00,81.32,81.34,81.32,81.34,52182.0,72.6749,72.6927,72.6749,72.6927,52182.0
2021-12-10 09:40:00,81.34,81.34,81.33,81.34,7293.0,72.6927,72.6927,72.6838,72.6927,7293.0
2021-12-10 09:45:00,81.34,81.35,81.33,81.35,20242.0,72.6927,72.7017,72.6838,72.7017,20242.0
2021-12-10 09:50:00,81.35,81.37,81.34,81.37,21381.0,72.7017,72.7196,72.6927,72.7196,21381.0
2021-12-10 09:55:00,81.37,81.38,81.36,81.38,20711.0,72.7196,72.7285,72.7106,72.7285,20711.0
2021-12-10 10:00:00,81.38,81.4,81.37,81.39,30814.0,72.7285,72.7464,72.7196,72.7374,30814.0
2021-12-10 10:05:00,81.4,81.4,81.38,81.39,25868.0,72.7464,72.7464,72.7285,72.7374,25868.0
2021-12-10 10:10:00,81.39,81.4,81.38,81.4,35801.0,72.7374,72.7464,72.7285,72.7464,35801.0
2021-12-10 10:15:00,81.39,81.4,81.38,81.39,11058.0,72.7374,72.7464,72.7285,72.7374,11058.0
2021-12-10 10:20:00,81.39,81.4,81.38,81.39,63257.0,72.7374,72.7464,72.7285,72.7374,63257.0
2021-12-10 10:25:00,81.39,81.4,81.38,81.39,24875.0,72.7374,72.7464,72.7285,72.7374,24875.0
2021-12-10 10:30:00,81.39,81.4,81.39,81.4,56233.0,72.7374,72.7464,72.7374,72.7464,56233.0
2021-12-10 10:35:00,81.39,81.41,81.39,81.4,27226.0,72.7374,72.7553,72.7374,72.7464,27226.0
2021-12-10 10:40:00,81.41,81.41,81.4,81.4,22602.0,72.7553,72.7553,72.7464,72.7464,22602.0
2021-12-10 10:45:00,81.41,81.41,81.39,81.4,37283.0,72.7553,72.7553,72.7374,72.7464,37283.0
2021-12-10 10:50:00,81.4,81.4,81.39,81.39,25811.0,72.7464,72.7464,72.7374,72.7374,25811.0
2021-12-10 10:55:00,81.4,81.4,81.39,81.39,4609.0,72.7464,72.7464,72.7374,72.7374,4609.0
2021-12-10 11:00:00,81.4,81.4,81.39,81.39,7389.0,72.7464,72.7464,72.7374,72.7374,7389.0
2021-12-10 11:05:00,81.4,81.4,81.39,81.39,117167.0,72.7464,72.7464,72.7374,72.7374,117167.0
2021-12-10 11:10:00,81.4,81.4,81.39,81.4,159653.0,72.7464,72.7464,72.7374,72.7464,159653.0
2021-12-10 11:15:00,81.4,81.4,81.39,81.4,20112.0,72.7464,72.7464,72.7374,72.7464,20112.0
2021-12-10 11:20:00,81.4,81.41,81.39,81.41,38343.0,72.7464,72.7553,72.7374,72.7553,38343.0
2021-12-10 11:25:00,81.41,81.41,81.4,81.41,11760.0,72.7553,72.7553,72.7464,72.7553,11760.0
2021-12-10 11:30:00,81.41,81.41,81.4,81.41,59641.0,72.7553,72.7553,72.7464,72.7553,59641.0
2021-12-10 11:35:00,81.41,81.42,81.4,81.42,117898.0,72.7553,72.7642,72.7464,72.7642,117898.0
2021-12-10 11:40:00,81.42,81.42,81.41,81.42,12372.0,72.7642,72.7642,72.7553,72.7642,12372.0
2021-12-10 11:45:00,81.41,81.42,81.41,81.42,10645.0,72.7553,72.7642,72.7553,72.7642,10645.0
2021-12-10 11:50:00,81.41,81.42,81.39,81.4,102278.0,72.7553,72.7642,72.7374,72.7464,102278.0
2021-12-10 11:55:00,81.4,81.4,81.39,81.4,16046.0,72.7464,72.7464,72.7374,72.7464,16046.0
2021-12-10 12:00:00,81.4,81.4,81.39,81.4,25187.0,72.7464,72.7464,72.7374,72.7464,25187.0
2021-12-10 12:05:00,81.4,81.4,81.39,81.4,7115.0,72.7464,72.7464,72.7374,72.7464,7115.0
2021-12-10 12:10:00,81.4,81.4,81.39,81.4,6694.0,72.7464,72.7464,72.7374,72.7464,6694.0
2021-12-10 12:15:00,81.39,81.4,81.39,81.4,162497.0,72.7374,72.7464,72.7374,72.7464,162497.0
2021-12-10 12:20:00,81.4,81.4,81.39,81.39,11972.0,72.7464,72.7464,72.7374,72.7374,11972.0
2021-12-10 12:25:00,81.4,81.4,81.39,81.39,36231.0,72.7464,72.7464,72.7374,72.7374,36231.0
2021-12-10 12:30:00,81.39,81.39,81.38,81.39,29412.0,72.7374,72.7374,72.7285,72.7374,29412.0
2021-12-10 12:35:00,81.38,81.39,81.38,81.39,20564.0,72.7285,72.7374,72.7285,72.7374,20564.0
2021-12-10 12:40:00,81.39,81.39,81.38,81.38,16578.0,72.7374,72.7374,72.7285,72.7285,16578.0
2021-12-10 12:45:00,81.39,81.39,81.37,81.38,30679.0,72.7374,72.7374,72.7196,72.7285,30679.0
2021-12-10 12:50:00,81.38,81.38,81.37,81.38,32148.0,72.7285,72.7285,72.7196,72.7285,32148.0
2021-12-10 12:55:00,81.37,81.38,81.37,81.37,14736.0,72.7196,72.7285,72.7196,72.7196,14736.0
2021-12-10 13:00:00,81.37,81.38,81.37,81.38,17815.0,72.7196,72.7285,72.7196,72.7285,17815.0
2021-12-10 13:05:00,81.38,81.38,81.37,81.38,29628.0,72.7285,72.7285,72.7196,72.7285,29628.0
2021-12-10 13:10:00,81.38,81.38,81.37,81.38,30745.0,72.7285,72.7285,72.7196,72.7285,30745.0
2021-12-10 13:15:00,81.38,81.38,81.37,81.38,15236.0,72.7285,72.7285,72.7196,72.7285,15236.0
2021-12-10 13:20:00,81.38,81.38,81.37,81.38,141933.0,72.7285,72.7285,72.7196,72.7285,141933.0
2021-12-10 13:25:00,81.38,81.38,81.37,81.38,14371.0,72.7285,72.7285,72.7196,72.7285,14371.0
2021-12-10 13:30:00,81.38,81.38,81.37,81.38,73683.0,72.7285,72.7285,72.7196,72.7285,73683.0
2021-12-10 13:35:00,81.38,81.38,81.37,81.38,14755.0,72.7285,72.7285,72.7196,72.7285,14755.0
2021-12-10 13:40:00,81.38,81.38,81.37,81.38,27893.0,72.7285,72.7285,72.7196,72.7285,27893.0
2021-12-10 13:45:00,81.38,81.38,81.37,81.38,11628.0,72.7285,72.7285,72.7196,72.7285,11628.0
2021-12-10 13:50:00,81.38,81.38,81.37,81.38,29251.0,72.7285,72.7285,72.7196,72.7285,29251.0
2021-12-10 13:55:00,81.38,81.38,81.37,81.37,30446.0,72.7285,72.7285,72.7196,72.7196,30446.0
2021-12-10 14:00:00,81.38,81.38,81.37,81.37,38258.0,72.7285,72.7285,72.7196,72.7196,38258.0
2021-12-10 14:05:00,81.37,81.38,81.37,81.37,24689.0,72.7196,72.7285,72.7196,72.7196,24689.0
2021-12-10 14:10:00,81.38,81.38,81.36,81.37,88196.0,72.7285,72.7285,72.7106,72.7196,88196.0
2021-12-10 14:15:00,81.37,81.37,81.36,81.37,18659.0,72.7196,72.7196,72.7106,72.7196,18659.0
2021-12-10 14:20:00,81.37,81.37,81.36,81.37,37011.0,72.7196,72.7196,72.7106,72.7196,37011.0
2021-12-10 14:25:00,81.37,81.37,81.36,81.37,5310.0,72.7196,72.7196,72.7106,72.7196,5310.0
2021-12-10 14:30:00,81.37,81.37,81.35,81.35,46093.0,72.7196,72.7196,72.7017,72.7017,46093.0
2021-12-10 14:35:00,81.36,81.36,81.35,81.36,22141.0,72.7106,72.7106,72.7017,72.7106,22141.0
2021-12-10 14:40:00,81.36,81.36,81.35,81.36,16919.0,72.7106,72.7106,72.7017,72.7106,16919.0
2021-12-10 14:45:00,81.36,81.36,81.35,81.36,36122.0,72.7106,72.7106,72.7017,72.7106,36122.0
2021-12-10 14:50:00,81.36,81.36,81.35,81.36,52977.0,72.7106,72.7106,72.7017,72.7106,52977.0
2021-12-10 14:55:00,81.36,81.36,81.35,81.35,35747.0,72.7106,72.7106,72.7017,72.7017,35747.0
2021-12-10 15:00:00,81.36,81.36,81.34,81.34,68192.0,72.7106,72.7106,72.6927,72.6927,68192.0
2021-12-10 15:05:00,81.35,81.35,81.34,81.34,16868.0,72.7017,72.7017,72.6927,72.6927,16868.0
2021-12-10 15:10:00,81.34,81.35,81.34,81.34,40743.0,72.6927,72.7017,72.6927,72.6927,40743.0
2021-12-10 15:15:00,81.35,81.35,81.34,81.34,26806.0,72.7017,72.7017,72.6927,72.6927,26806.0
2021-12-10 15:20:00,81.34,81.35,81.34,81.34,18327.0,72.6927,72.7017,72.6927,72.6927,18327.0
2021-12-10 15:25:00,81.34,81.35,81.34,81.34,13255.0,72.6927,72.7017,72.6927,72.6927,13255.0
2021-12-10 15:30:00,81.34,81.35,81.34,81.34,38286.0,72.6927,72.7017,72.6927,72.6927,38286.0
2021-12-10 15:35:00,81.34,81.35,81.34,81.34,23182.0,72.6927,72.7017,72.6927,72.6927,23182.0
2021-12-10 15:40:00,81.34,81.35,81.34,81.35,109587.0,72.6927,72.7017,72.6927,72.7017,109587.0
2021-12-10 15:45:00,81.35,81.35,81.34,81.35,51146.0,72.7017,72.7017,72.6927,72.7017,51146.0
2021-12-10 15:50:00,81.34,81.35,81.34,81.35,22068.0,72.6927,72.7017,72.6927,72.7017,22068.0
2021-12-10 15:55:00,81.34,81.36,81.34,81.35,50846.0,72.6927,72.7106,72.6927,72.7017,50846.0
2021-12-13 09:30:00,81.36,81.39,81.36,81.37,111194.0,72.7106,72.7374,72.7106,72.7196,111194.0
2021-12-13 09:35:00,81.38,81.38,81.37,81.37,5111.0,72.7285,72.7285,72.7196,72.7196,5111.0
2021-12-13 09:40:00,81.37,81.38,81.36,81.36,17544.0,72.7196,72.7285,72.7106,72.7106,17544.0
2021-12-13 09:45:00,81.36,81.37,81.36,81.37,16355.0,72.7106,72.7196,72.7106,72.7196,16355.0
2021-12-13 09:50:00,81.37,81.38,81.36,81.38,23547.0,72.7196,72.7285,72.7106,72.7285,23547.0
2021-12-13 09:55:00,81.37,81.39,81.37,81.39,9145.0,72.7196,72.7374,72.7196,72.7374,9145.0
2021-12-13 10:00:00,81.39,81.39,81.38,81.39,26007.0,72.7374,72.7374,72.7285,72.7374,26007.0
2021-12-13 10:05:00,81.39,81.39,81.38,81.38,9642.0,72.7374,72.7374,72.7285,72.7285,9642.0
2021-12-13 10:10:00,81.39,81.39,81.38,81.38,27192.0,72.7374,72.7374,72.7285,72.7285,27192.0
2021-12-13 10:15:00,81.39,81.4,81.38,81.4,13708.0,72.7374,72.7464,72.7285,72.7464,13708.0
2021-12-13 10:20:00,81.4,81.4,81.39,81.4,48092.0,72.7464,72.7464,72.7374,72.7464,48092.0
2021-12-13 10:25:00,81.4,81.41,81.4,81.41,25435.0,72.7464,72.7553,72.7464,72.7553,25435.0
2021-12-13 10:30:00,81.4,81.41,81.4,81.41,21347.0,72.7464,72.7553,72.7464,72.7553,21347.0
2021-12-13 10:35:00,81.41,81.41,81.4,81.41,13227.0,72.7553,72.7553,72.7464,72.7553,13227.0
2021-12-13 10:40:00,81.4,81.41,81.4,81.41,16078.0,72.7464,72.7553,72.7464,72.7553,16078.0
2021-12-13 10:45:00,81.41,81.41,81.4,81.41,36877.0,72.7553,72.7553,72.7464,72.7553,36877.0
2021-12-13 10:50:00,81.41,81.42,81.4,81.41,248656.0,72.7553,72.7642,72.7464,72.7553,248656.0
2021-12-13 10:55:00,81.42,81.42,81.4,81.41,39118.0,72.7642,72.7642,72.7464,72.7553,39118.0
2021-12-13 11:00:00,81.41,81.41,81.4,81.4,70778.0,72.7553,72.7553,72.7464,72.7464,70778.0
2021-12-13 11:05:00,81.41,81.41,81.4,81.41,25976.0,72.7553,72.7553,72.7464,72.7553,25976.0
2021-12-13 11:10:00,81.41,81.42,81.4,81.42,17609.0,72.7553,72.7642,72.7464,72.7642,17609.0
2021-12-13 11:15:00,81.42,81.43,81.41,81.42,123420.0,72.7642,72.7732,72.7553,72.7642,123420.0
2021-12-13 11:20:00,81.42,81.43,81.42,81.42,22205.0,72.7642,72.7732,72.7642,72.7642,22205.0
2021-12-13 11:25:00,81.42,81.43,81.42,81.42,16259.0,72.7642,72.7732,72.7642,72.7642,16259.0
2021-12-13 11:30:00,81.42,81.43,81.42,81.42,27246.0,72.7642,72.7732,72.7642,72.7642,27246.0
2021-12-13 11:35:00,81.43,81.44,81.43,81.44,25968.0,72.7732,72.7821,72.7732,72.7821,25968.0
2021-12-13 11:40:00,81.44,81.45,81.43,81.44,22324.0,72.7821,72.791,72.7732,72.7821,22324.0
2021-12-13 11:45:00,81.45,81.45,81.44,81.45,23796.0,72.791,72.791,72.7821,72.791,23796.0
2021-12-13 11:50:00,81.45,81.45,81.44,81.45,13554.0,72.791,72.791,72.7821,72.791,13554.0
2021-12-13 11:55:00,81.45,81.45,81.44,81.45,27192.0,72.791,72.791,72.7821,72.791,27192.0
2021-12-13 12:00:00,81.45,81.45,81.44,81.45,20058.0,72.791,72.791,72.7821,72.791,20058.0
2021-12-13 12:05:00,81.45,81.45,81.44,81.45,28053.0,72.791,72.791,72.7821,72.791,28053.0
2021-12-13 12:10:00,81.45,81.45,81.43,81.44,201438.0,72.791,72.791,72.7732,72.7821,201438.0
2021-12-13 12:15:00,81.44,81.45,81.44,81.45,24987.0,72.7821,72.791,72.7821,72.791,24987.0
2021-12-13 12:20:00,81.44,81.45,81.44,81.45,29617.0,72.7821,72.791,72.7821,72.791,29617.0
2021-12-13 12:25:00,81.45,81.45,81.43,81.43,44430.0,72.791,72.791,72.7732,72.7732,44430.0
2021-12-13 12:30:00,81.43,81.44,81.43,81.44,31133.0,72.7732,72.7821,72.7732,72.7821,31133.0
2021-12-13 12:35:00,81.44,81.44,81.43,81.44,21871.0,72.7821,72.7821,72.7732,72.7821,21871.0
2021-12-13 12:40:00,81.44,81.44,81.43,81.44,174774.0,72.7821,72.7821,72.7732,72.7821,174774.0
2021-12-13 12:45:00,81.44,81.44,81.43,81.44,29103.0,72.7821,72.7821,72.7732,72.7821,29103.0
2021-12-13 12:50:00,81.44,81.44,81.43,81.44,17337.0,72.7821,72.7821,72.7732,72.7821,17337.0
2021-12-13 12:55:00,81.44,81.44,81.43,81.44,42031.0,72.7821,72.7821,72.7732,72.7821,42031.0
2021-12-13 13:00:00,81.43,81.44,81.43,81.43,41025.0,72.7732,72.7821,72.7732,72.7732,41025.0
2021-12-13 13:05:00,81.44,81.44,81.43,81.43,23399.0,72.7821,72.7821,72.7732,72.7732,23399.0
2021-12-13 13:10:00,81.43,81.44,81.43,81.44,22079.0,72.7732,72.7821,72.7732,72.7821,22079.0
2021-12-13 13:15:00,81.44,81.44,81.43,81.43,22216.0,72.7821,72.7821,72.7732,72.7732,22216.0
2021-12-13 13:20:00,81.44,81.44,81.42,81.42,81466.0,72.7821,72.7821,72.7642,72.7642,81466.0
2021-12-13 13:25:00,81.42,81.44,81.42,81.44,179861.0,72.7642,72.7821,72.7642,72.7821,179861.0
2021-12-13 13:30:00,81.44,81.44,81.43,81.44,24356.0,72.7821,72.7821,72.7732,72.7821,24356.0
2021-12-13 13:35:00,81.44,81.44,81.43,81.44,28121.0,72.7821,72.7821,72.7732,72.7821,28121.0
2021-12-13 13:40:00,81.43,81.44,81.43,81.43,24395.0,72.7732,72.7821,72.7732,72.7732,24395.0
2021-12-13 13:45:00,81.44,81.44,81.43,81.44,24593.0,72.7821,72.7821,72.7732,72.7821,24593.0
2021-12-13 13:50:00,81.44,81.44,81.43,81.43,55888.0,72.7821,72.7821,72.7732,72.7732,55888.0
2021-12-13 13:55:00,81.44,81.44,81.43,81.43,66034.0,72.7821,72.7821,72.7732,72.7732,66034.0
2021-12-13 14:00:00,81.43,81.44,81.43,81.44,11083.0,72.7732,72.7821,72.7732,72.7821,11083.0
2021-12-13 14:05:00,81.44,81.44,81.41,81.41,90673.0,72.7821,72.7821,72.7553,72.7553,90673.0
2021-12-13 14:10:00,81.42,81.43,81.41,81.42,197273.0,72.7642,72.7732,72.7553,72.7642,197273.0
2021-12-13 14:15:00,81.43,81.43,81.42,81.43,22965.0,72.7732,72.7732,72.7642,72.7732,22965.0
2021-12-13 14:20:00,81.42,81.43,81.42,81.42,26164.0,72.7642,72.7732,72.7642,72.7642,26164.0
2021-12-13 14:25:00,81.42,81.43,81.42,81.43,20738.0,72.7642,72.7732,72.7642,72.7732,20738.0
2021-12-13 14:30:00,81.42,81.43,81.42,81.42,20017.0,72.7642,72.7732,72.7642,72.7642,20017.0
2021-12-13 14:35:00,81.43,81.43,81.42,81.42,14097.0,72.7732,72.7732,72.7642,72.7642,14097.0
2021-12-13 14:40:00,81.42,81.43,81.42,81.42,28924.0,72.7642,72.7732,72.7642,72.7642,28924.0
2021-12-13 14:45:00,81.42,81.43,81.42,81.43,19877.0,72.7642,72.7732,72.7642,72.7732,19877.0
2021-12-13 14:50:00,81.43,81.43,81.42,81.42,9942.0,72.7732,72.7732,72.7642,72.7642,9942.0
2021-12-13 14:55:00,81.42,81.43,81.42,81.42,21205.0,72.7642,72.7732,72.7642,72.7642,21205.0
2021-12-13 15:00:00,81.42,81.43,81.42,81.42,32796.0,72.7642,72.7732,72.7642,72.7642,32796.0
2021-12-13 15:05:00,81.42,81.43,81.42,81.42,54951.0,72.7642,72.7732,72.7642,72.7642,54951.0
2021-12-13 15:10:00,81.42,81.43,81.42,81.42,25216.0,72.7642,72.7732,72.7642,72.7642,25216.0
2021-12-13 15:15:00,81.42,81.43,81.42,81.43,36562.0,72.7642,72.7732,72.7642,72.7732,36562.0
2021-12-13 15:20:00,81.42,81.43,81.42,81.42,17357.0,72.7642,72.7732,72.7642,72.7642,17357.0
2021-12-13 15:25:00,81.42,81.43,81.42,81.43,27275.0,72.7642,72.7732,72.7642,72.7732,27275.0
2021-12-13 15:30:00,81.42,81.43,81.42,81.42,42469.0,72.7642,72.7732,72.7642,72.7642,42469.0
2021-12-13 15:35:00,81.42,81.43,81.42,81.42,39588.0,72.7642,72.7732,72.7642,72.7642,39588.0
2021-12-13 15:40:00,81.42,81.43,81.41,81.41,78136.0,72.7642,72.7732,72.7553,72.7553,78136.0
2021-12-13 15:45:00,81.41,81.42,81.41,81.41,38352.0,72.7553,72.7642,72.7553,72.7553,38352.0
2021-12-13 15:50:00,81.42,81.42,81.41,81.41,44678.0,72.7642,72.7642,72.7553,72.7553,44678.0
2021-12-13 15:55:00,81.42,81.42,81.4,81.41,99461.0,72.7642,72.7642,72.7464,72.7553,99461.0
2021-12-14 09:30:00,81.36,81.37,81.33,81.34,67534.0,72.7106,72.7196,72.6838,72.6927,67534.0
2021-12-14 09:35:00,81.34,81.34,81.33,81.34,25904.0,72.6927,72.6927,72.6838,72.6927,25904.0
2021-12-14 09:40:00,81.34,81.35,81.33,81.33,22388.0,72.6927,72.7017,72.6838,72.6838,22388.0
2021-12-14 09:45:00,81.34,81.35,81.33,81.34,7643.0,72.6927,72.7017,72.6838,72.6927,7643.0
2021-12-14 09:50:00,81.34,81.36,81.34,81.35,16866.0,72.6927,72.7106,72.6927,72.7017,16866.0
2021-12-14 09:55:00,81.35,81.36,81.35,81.35,38057.0,72.7017,72.7106,72.7017,72.7017,38057.0
2021-12-14 10:00:00,81.36,81.36,81.35,81.35,18851.0,72.7106,72.7106,72.7017,72.7017,18851.0
2021-12-14 10:05:00,81.36,81.36,81.35,81.35,24993.0,72.7106,72.7106,72.7017,72.7017,24993.0
2021-12-14 10:10:00,81.35,81.36,81.35,81.36,21949.0,72.7017,72.7106,72.7017,72.7106,21949.0
2021-12-14 10:15:00,81.35,81.36,81.35,81.36,10676.0,72.7017,72.7106,72.7017,72.7106,10676.0
2021-12-14 10:20:00,81.36,81.36,81.35,81.36,42331.0,72.7106,72.7106,72.7017,72.7106,42331.0
2021-12-14 10:25:00,81.35,81.36,81.35,81.36,21374.0,72.7017,72.7106,72.7017,72.7106,21374.0
2021-12-14 10:30:00,81.35,81.36,81.35,81.36,38449.0,72.7017,72.7106,72.7017,72.7106,38449.0
2021-12-14 10:35:00,81.36,81.37,81.35,81.36,51859.0,72.7106,72.7196,72.7017,72.7106,51859.0
2021-12-14 10:40:00,81.35,81.36,81.35,81.35,8728.0,72.7017,72.7106,72.7017,72.7017,8728.0
2021-12-14 10:45:00,81.36,81.36,81.35,81.36,17123.0,72.7106,72.7106,72.7017,72.7106,17123.0
2021-12-14 10:50:00,81.36,81.37,81.35,81.37,22306.0,72.7106,72.7196,72.7017,72.7196,22306.0
2021-12-14 10:55:00,81.37,81.38,81.36,81.38,109135.0,72.7196,72.7285,72.7106,72.7285,109135.0
2021-12-14 11:00:00,81.38,81.38,81.37,81.37,76897.0,72.7285,72.7285,72.7196,72.7196,76897.0
2021-12-14 11:05:00,81.38,81.39,81.37,81.38,100698.0,72.7285,72.7374,72.7196,72.7285,100698.0
2021-12-14 11:10:00,81.38,81.39,81.38,81.39,91434.0,72.7285,72.7374,72.7285,72.7374,91434.0
2021-12-14 11:15:00,81.39,81.4,81.38,81.38,39341.0,72.7374,72.7464,72.7285,72.7285,39341.0
2021-12-14 11:20:00,81.38,81.39,81.38,81.39,62813.0,72.7285,72.7374,72.7285,72.7374,62813.0
2021-12-14 11:25:00,81.39,81.39,81.38,81.39,17626.0,72.7374,72.7374,72.7285,72.7374,17626.0
2021-12-14 11:30:00,81.39,81.39,81.38,81.39,44846.0,72.7374,72.7374,72.7285,72.7374,44846.0
2021-12-14 11:35:00,81.39,81.39,81.38,81.39,13056.0,72.7374,72.7374,72.7285,72.7374,13056.0
2021-12-14 11:40:00,81.39,81.39,81.38,81.39,16339.0,72.7374,72.7374,72.7285,72.7374,16339.0
2021-12-14 11:45:00,81.39,81.39,81.38,81.39,39086.0,72.7374,72.7374,72.7285,72.7374,39086.0
2021-12-14 11:50:00,81.38,81.39,81.38,81.39,49458.0,72.7285,72.7374,72.7285,72.7374,49458.0
2021-12-14 11:55:00,81.38,81.39,81.38,81.38,58824.0,72.7285,72.7374,72.7285,72.7285,58824.0
2021-12-14 12:00:00,81.38,81.39,81.38,81.39,32921.0,72.7285,72.7374,72.7285,72.7374,32921.0
2021-12-14 12:05:00,81.39,81.39,81.38,81.39,54426.0,72.7374,72.7374,72.7285,72.7374,54426.0
2021-12-14 12:10:00,81.39,81.39,81.38,81.39,32332.0,72.7374,72.7374,72.7285,72.7374,32332.0
2021-12-14 12:15:00,81.39,81.39,81.38,81.38,41224.0,72.7374,72.7374,72.7285,72.7285,41224.0
2021-12-14 12:20:00,81.38,81.39,81.37,81.38,66809.0,72.7285,72.7374,72.7196,72.7285,66809.0
2021-12-14 12:25:00,81.38,81.38,81.37,81.37,16846.0,72.7285,72.7285,72.7196,72.7196,16846.0
2021-12-14 12:30:00,81.38,81.38,81.37,81.38,41958.0,72.7285,72.7285,72.7196,72.7285,41958.0
2021-12-14 12:35:00,81.38,81.38,81.37,81.38,26321.0,72.7285,72.7285,72.7196,72.7285,26321.0
2021-12-14 12:40:00,81.38,81.38,81.37,81.38,17638.0,72.7285,72.7285,72.7196,72.7285,17638.0
2021-12-14 12:45:00,81.38,81.38,81.37,81.38,16929.0,72.7285,72.7285,72.7196,72.7285,16929.0
2021-12-14 12:50:00,81.38,81.38,81.37,81.37,23509.0,72.7285,72.7285,72.7196,72.7196,23509.0
2021-12-14 12:55:00,81.38,81.38,81.37,81.38,28516.0,72.7285,72.7285,72.7196,72.7285,28516.0
2021-12-14 13:00:00,81.38,81.38,81.37,81.37,36227.0,72.7285,72.7285,72.7196,72.7196,36227.0
2021-12-14 13:05:00,81.38,81.38,81.37,81.38,61473.0,72.7285,72.7285,72.7196,72.7285,61473.0
2021-12-14 13:10:00,81.37,81.38,81.36,81.36,66321.0,72.7196,72.7285,72.7106,72.7106,66321.0
2021-12-14 13:15:00,81.36,81.37,81.36,81.37,24368.0,72.7106,72.7196,72.7106,72.7196,24368.0
2021-12-14 13:20:00,81.37,81.37,81.36,81.37,31734.0,72.7196,72.7196,72.7106,72.7196,31734.0
2021-12-14 13:25:00,81.37,81.37,81.36,81.37,40065.0,72.7196,72.7196,72.7106,72.7196,40065.0
2021-12-14 13:30:00,81.37,81.37,81.36,81.37,231925.0,72.7196,72.7196,72.7106,72.7196,231925.0
2021-12-14 13:35:00,81.37,81.37,81.36,81.36,97272.0,72.7196,72.7196,72.7106,72.7106,97272.0
2021-12-14 13:40:00,81.37,81.37,81.36,81.36,28402.0,72.7196,72.7196,72.7106,72.7106,28402.0
2021-12-14 13:45:00,81.36,81.37,81.36,81.37,60835.0,72.7106,72.7196,72.7106,72.7196,60835.0
2021-12-14 13:50:00,81.37,81.37,81.36,81.37,38665.0,72.7196,72.7196,72.7106,72.7196,38665.0
2021-12-14 13:55:00,81.37,81.37,81.36,81.37,47288.0,72.7196,72.7196,72.7106,72.7196,47288.0
2021-12-14 14:00:00,81.37,81.37,81.36,81.36,13867.0,72.7196,72.7196,72.7106,72.7106,13867.0
2021-12-14 14:05:00,81.37,81.37,81.36,81.37,28135.0,72.7196,72.7196,72.7106,72.7196,28135.0
2021-12-14 14:10:00,81.37,81.37,81.36,81.36,136300.0,72.7196,72.7196,72.7106,72.7106,136300.0
2021-12-14 14:15:00,81.37,81.37,81.36,81.37,64925.0,72.7196,72.7196,72.7106,72.7196,64925.0
2021-12-14 14:20:00,81.37,81.37,81.36,81.37,27381.0,72.7196,72.7196,72.7106,72.7196,27381.0
2021-12-14 14:25:00,81.37,81.37,81.36,81.36,72930.0,72.7196,72.7196,72.7106,72.7106,72930.0
2021-12-14 14:30:00,81.37,81.37,81.36,81.36,75669.0,72.7196,72.7196,72.7106,72.7106,75669.0
2021-12-14 14:35:00,81.37,81.37,81.36,81.37,8566.0,72.7196,72.7196,72.7106,72.7196,8566.0
2021-12-14 14:40:00,81.37,81.37,81.36,81.36,16053.0,72.7196,72.7196,72.7106,72.7106,16053.0
2021-12-14 14:45:00,81.37,81.37,81.36,81.37,10326.0,72.7196,72.7196,72.7106,72.7196,10326.0
2021-12-14 14:50:00,81.37,81.37,81.36,81.36,63411.0,72.7196,72.7196,72.7106,72.7106,63411.0
2021-12-14 14:55:00,81.37,81.37,81.36,81.37,20904.0,72.7196,72.7196,72.7106,72.7196,20904.0
2021-12-14 15:00:00,81.37,81.37,81.36,81.37,29336.0,72.7196,72.7196,72.7106,72.7196,29336.0
2021-12-14 15:05:00,81.37,81.37,81.36,81.37,17932.0,72.7196,72.7196,72.7106,72.7196,17932.0
2021-12-14 15:10:00,81.37,81.37,81.36,81.36,62052.0,72.7196,72.7196,72.7106,72.7106,62052.0
2021-12-14 15:15:00,81.36,81.37,81.36,81.36,55112.0,72.7106,72.7196,72.7106,72.7106,55112.0
2021-12-14 15:20:00,81.36,81.37,81.36,81.37,39012.0,72.7106,72.7196,72.7106,72.7196,39012.0
2021-12-14 15:25:00,81.37,81.37,81.36,81.36,46554.0,72.7196,72.7196,72.7106,72.7106,46554.0
2021-12-14 15:30:00,81.36,81.37,81.36,81.37,44286.0,72.7106,72.7196,72.7106,72.7196,44286.0
2021-12-14 15:35:00,81.36,81.37,81.35,81.35,135362.0,72.7106,72.7196,72.7017,72.7017,135362.0
2021-12-14 15:40:00,81.35,81.36,81.35,81.36,50882.0,72.7017,72.7106,72.7017,72.7106,50882.0
2021-12-14 15:45:00,81.36,81.36,81.35,81.35,56587.0,72.7106,72.7106,72.7017,72.7017,56587.0
2021-12-14 15:50:00,81.35,81.36,81.34,81.34,97699.0,72.7017,72.7106,72.6927,72.6927,97699.0
2021-12-14 15:55:00,81.34,81.36,81.34,81.35,328071.0,72.6927,72.7106,72.6927,72.7017,328071.0
2021-12-15 09:30:00,81.32,81.33,81.31,81.31,56942.0,72.6749,72.6838,72.6659,72.6659,56942.0
2021-12-15 09:35:00,81.32,81.34,81.31,81.34,22751.0,72.6749,72.6927,72.6659,72.6927,22751.0
2021-12-15 09:40:00,81.34,81.34,81.33,81.34,32396.0,72.6927,72.6927,72.6838,72.6927,32396.0
2021-12-15 09:45:00,81.34,81.35,81.33,81.34,54345.0,72.6927,72.7017,72.6838,72.6927,54345.0
2021-12-15 09:50:00,81.34,81.35,81.34,81.35,41635.0,72.6927,72.7017,72.6927,72.7017,41635.0
2021-12-15 09:55:00,81.34,81.35,81.34,81.34,273995.0,72.6927,72.7017,72.6927,72.6927,273995.0
2021-12-15 10:00:00,81.34,81.36,81.34,81.36,37655.0,72.6927,72.7106,72.6927,72.7106,37655.0
2021-12-15 10:05:00,81.36,81.37,81.35,81.37,18326.0,72.7106,72.7196,72.7017,72.7196,18326.0
2021-12-15 10:10:00,81.37,81.37,81.36,81.37,26368.0,72.7196,72.7196,72.7106,72.7196,26368.0
2021-12-15 10:15:00,81.37,81.37,81.36,81.36,19584.0,72.7196,72.7196,72.7106,72.7106,19584.0
2021-12-15 10:20:00,81.37,81.37,81.36,81.36,19088.0,72.7196,72.7196,72.7106,72.7106,19088.0
2021-12-15 10:25:00,81.37,81.37,81.36,81.37,51376.0,72.7196,72.7196,72.7106,72.7196,51376.0
2021-12-15 10:30:00,81.37,81.37,81.36,81.37,9598.0,72.7196,72.7196,72.7106,72.7196,9598.0
2021-12-15 10:35:00,81.37,81.38,81.37,81.37,47984.0,72.7196,72.7285,72.7196,72.7196,47984.0
2021-12-15 10:40:00,81.38,81.38,81.36,81.37,94952.0,72.7285,72.7285,72.7106,72.7196,94952.0
2021-12-15 10:45:00,81.37,81.37,81.36,81.37,69980.0,72.7196,72.7196,72.7106,72.7196,69980.0
2021-12-15 10:50:00,81.37,81.37,81.36,81.36,207023.0,72.7196,72.7196,72.7106,72.7106,207023.0
2021-12-15 10:55:00,81.36,81.37,81.36,81.36,24746.0,72.7106,72.7196,72.7106,72.7106,24746.0
2021-12-15 11:00:00,81.37,81.37,81.36,81.37,13210.0,72.7196,72.7196,72.7106,72.7196,13210.0
2021-12-15 11:05:00,81.37,81.37,81.36,81.36,11925.0,72.7196,72.7196,72.7106,72.7106,11925.0
2021-12-15 11:10:00,81.36,81.37,81.36,81.36,70325.0,72.7106,72.7196,72.7106,72.7106,70325.0
2021-12-15 11:15:00,81.36,81.37,81.36,81.36,34344.0,72.7106,72.7196,72.7106,72.7106,34344.0
2021-12-15 11:20:00,81.36,81.37,81.35,81.36,48175.0,72.7106,72.7196,72.7017,72.7106,48175.0
2021-12-15 11:25:00,81.35,81.36,81.35,81.36,21167.0,72.7017,72.7106,72.7017,72.7106,21167.0
2021-12-15 11:30:00,81.36,81.36,81.35,81.35,15989.0,72.7106,72.7106,72.7017,72.7017,15989.0
2021-12-15 11:35:00,81.36,81.36,81.35,81.36,14008.0,72.7106,72.7106,72.7017,72.7106,14008.0
2021-12-15 11:40:00,81.36,81.36,81.35,81.36,14268.0,72.7106,72.7106,72.7017,72.7106,14268.0
2021-12-15 11:45:00,81.35,81.36,81.35,81.35,6830.0,72.7017,72.7106,72.7017,72.7017,6830.0
2021-12-15 11:50:00,81.36,81.36,81.35,81.36,70167.0,72.7106,72.7106,72.7017,72.7106,70167.0
2021-12-15 11:55:00,81.36,81.36,81.35,81.36,12921.0,72.7106,72.7106,72.7017,72.7106,12921.0
2021-12-15 12:00:00,81.36,81.36,81.35,81.36,109678.0,72.7106,72.7106,72.7017,72.7106,109678.0
2021-12-15 12:05:00,81.35,81.36,81.35,81.35,41609.0,72.7017,72.7106,72.7017,72.7017,41609.0
2021-12-15 12:10:00,81.35,81.36,81.35,81.36,25615.0,72.7017,72.7106,72.7017,72.7106,25615.0
2021-12-15 12:15:00,81.35,81.36,81.35,81.35,16274.0,72.7017,72.7106,72.7017,72.7017,16274.0
2021-12-15 12:20:00,81.35,81.36,81.35,81.36,39357.0,72.7017,72.7106,72.7017,72.7106,39357.0
2021-12-15 12:25:00,81.36,81.36,81.35,81.35,101265.0,72.7106,72.7106,72.7017,72.7017,101265.0
2021-12-15 12:30:00,81.35,81.36,81.35,81.35,15127.0,72.7017,72.7106,72.7017,72.7017,15127.0
2021-12-15 12:35:00,81.35,81.36,81.35,81.36,16216.0,72.7017,72.7106,72.7017,72.7106,16216.0
2021-12-15 12:40:00,81.36,81.36,81.35,81.36,57148.0,72.7106,72.7106,72.7017,72.7106,57148.0
2021-12-15 12:45:00,81.36,81.36,81.34,81.34,45577.0,72.7106,72.7106,72.6927,72.6927,45577.0
2021-12-15 12:50:00,81.34,81.35,81.34,81.35,58661.0,72.6927,72.7017,72.6927,72.7017,58661.0
2021-12-15 12:55:00,81.34,81.35,81.34,81.34,13222.0,72.6927,72.7017,72.6927,72.6927,13222.0
2021-12-15 13:00:00,81.35,81.35,81.34,81.35,26139.0,72.7017,72.7017,72.6927,72.7017,26139.0
2021-12-15 13:05:00,81.34,81.35,81.34,81.34,11394.0,72.6927,72.7017,72.6927,72.6927,11394.0
2021-12-15 13:10:00,81.34,81.35,81.34,81.34,43518.0,72.6927,72.7017,72.6927,72.6927,43518.0
2021-12-15 13:15:00,81.34,81.35,81.34,81.34,10169.0,72.6927,72.7017,72.6927,72.6927,10169.0
2021-12-15 13:20:00,81.35,81.35,81.34,81.34,55848.0,72.7017,72.7017,72.6927,72.6927,55848.0
2021-12-15 13:25:00,81.34,81.35,81.34,81.34,26207.0,72.6927,72.7017,72.6927,72.6927,26207.0
2021-12-15 13:30:00,81.34,81.35,81.34,81.34,8185.0,72.6927,72.7017,72.6927,72.6927,8185.0
2021-12-15 13:35:00,81.35,81.35,81.34,81.34,10460.0,72.7017,72.7017,72.6927,72.6927,10460.0
2021-12-15 13:40:00,81.34,81.35,81.34,81.34,34068.0,72.6927,72.7017,72.6927,72.6927,34068.0
2021-12-15 13:45:00,81.34,81.35,81.34,81.34,176329.0,72.6927,72.7017,72.6927,72.6927,176329.0
2021-12-15 13:50:00,81.34,81.35,81.34,81.34,26748.0,72.6927,72.7017,72.6927,72.6927,26748.0
2021-12-15 13:55:00,81.34,81.35,81.34,81.35,43210.0,72.6927,72.7017,72.6927,72.7017,43210.0
2021-12-15 14:00:00,81.34,81.34,81.26,81.3,311592.0,72.6927,72.6927,72.6212,72.657,311592.0
2021-12-15 14:05:00,81.3,81.33,81.29,81.31,48750.0,72.657,72.6838,72.6481,72.6659,48750.0
2021-12-15 14:10:00,81.31,81.33,81.3,81.31,42736.0,72.6659,72.6838,72.657,72.6659,42736.0
2021-12-15 14:15:00,81.32,81.32,81.29,81.31,75858.0,72.6749,72.6749,72.6481,72.6659,75858.0
2021-12-15 14:20:00,81.31,81.31,81.3,81.31,83272.0,72.6659,72.6659,72.657,72.6659,83272.0
2021-12-15 14:25:00,81.31,81.31,81.29,81.3,40770.0,72.6659,72.6659,72.6481,72.657,40770.0
2021-12-15 14:30:00,81.3,81.3,81.27,81.27,34795.0,72.657,72.657,72.6302,72.6302,34795.0
2021-12-15 14:35:00,81.27,81.29,81.26,81.29,99818.0,72.6302,72.6481,72.6212,72.6481,99818.0
2021-12-15 14:40:00,81.31,81.31,81.29,81.3,78058.0,72.6659,72.6659,72.6481,72.657,78058.0
2021-12-15 14:45:00,81.3,81.32,81.3,81.32,56474.0,72.657,72.6749,72.657,72.6749,56474.0
2021-12-15 14:50:00,81.31,81.36,81.31,81.36,60233.0,72.6659,72.7106,72.6659,72.7106,60233.0
2021-12-15 14:55:00,81.36,81.36,81.32,81.34,90062.0,72.7106,72.7106,72.6749,72.6927,90062.0
2021-12-15 15:00:00,81.34,81.34,81.33,81.34,23152.0,72.6927,72.6927,72.6838,72.6927,23152.0
2021-12-15 15:05:00,81.34,81.35,81.33,81.34,51290.0,72.6927,72.7017,72.6838,72.6927,51290.0
2021-12-15 15:10:00,81.34,81.35,81.34,81.34,12114.0,72.6927,72.7017,72.6927,72.6927,12114.0
2021-12-15 15:15:00,81.35,81.35,81.34,81.34,46424.0,72.7017,72.7017,72.6927,72.6927,46424.0
2021-12-15 15:20:00,81.34,81.36,81.34,81.36,78536.0,72.6927,72.7106,72.6927,72.7106,78536.0
2021-12-15 15:25:00,81.36,81.37,81.35,81.36,85787.0,72.7106,72.7196,72.7017,72.7106,85787.0
2021-12-15 15:30:00,81.37,81.38,81.36,81.38,65106.0,72.7196,72.7285,72.7106,72.7285,65106.0
2021-12-15 15:35:00,81.38,81.4,81.37,81.4,63227.0,72.7285,72.7464,72.7196,72.7464,63227.0
2021-12-15 15:40:00,81.39,81.4,81.39,81.4,16946.0,72.7374,72.7464,72.7374,72.7464,16946.0
2021-12-15 15:45:00,81.4,81.4,81.39,81.4,51954.0,72.7464,72.7464,72.7374,72.7464,51954.0
2021-12-15 15:50:00,81.4,81.4,81.39,81.4,125329.0,72.7464,72.7464,72.7374,72.7464,125329.0
2021-12-15 15:55:00,81.4,81.42,81.39,81.4,104773.0,72.7464,72.7642,72.7374,72.7464,104773.0
2021-12-16 09:30:00,81.48,81.51,81.48,81.51,117200.0,72.8179,72.8447,72.8179,72.8447,117200.0
2021-12-16 09:35:00,81.51,81.53,81.5,81.53,35062.0,72.8447,72.8625,72.8357,72.8625,35062.0
2021-12-16 09:40:00,81.53,81.53,81.52,81.53,44889.0,72.8625,72.8625,72.8536,72.8625,44889.0
2021-12-16 09:45:00,81.53,81.53,81.51,81.51,47280.0,72.8625,72.8625,72.8447,72.8447,47280.0
2021-12-16 09:50:00,81.51,81.52,81.5,81.51,21575.0,72.8447,72.8536,72.8357,72.8447,21575.0
2021-12-16 09:55:00,81.51,81.55,81.5,81.55,29306.0,72.8447,72.8804,72.8357,72.8804,29306.0
2021-12-16 10:00:00,81.54,81.54,81.52,81.54,5452.0,72.8715,72.8715,72.8536,72.8715,5452.0
2021-12-16 10:05:00,81.54,81.55,81.53,81.53,20960.0,72.8715,72.8804,72.8625,72.8625,20960.0
2021-12-16 10:10:00,81.54,81.54,81.52,81.53,21803.0,72.8715,72.8715,72.8536,72.8625,21803.0
2021-12-16 10:15:00,81.52,81.53,81.52,81.52,8859.0,72.8536,72.8625,72.8536,72.8536,8859.0
2021-12-16 10:20:00,81.52,81.53,81.51,81.52,26510.0,72.8536,72.8625,72.8447,72.8536,26510.0
2021-12-16 10:25:00,81.52,81.54,81.51,81.54,18644.0,72.8536,72.8715,72.8447,72.8715,18644.0
2021-12-16 10:30:00,81.54,81.54,81.53,81.53,25123.0,72.8715,72.8715,72.8625,72.8625,25123.0
2021-12-16 10:35:00,81.54,81.54,81.52,81.52,37070.0,72.8715,72.8715,72.8536,72.8536,37070.0
2021-12-16 10:40:00,81.53,81.54,81.52,81.54,43345.0,72.8625,72.8715,72.8536,72.8715,43345.0
2021-12-16 10:45:00,81.54,81.54,81.53,81.53,17840.0,72.8715,72.8715,72.8625,72.8625,17840.0
2021-12-16 10:50:00,81.54,81.54,81.53,81.53,21172.0,72.8715,72.8715,72.8625,72.8625,21172.0
2021-12-16 10:55:00,81.54,81.54,81.53,81.54,16209.0,72.8715,72.8715,72.8625,72.8715,16209.0
2021-12-16 11:00:00,81.53,81.54,81.52,81.53,32428.0,72.8625,72.8715,72.8536,72.8625,32428.0
2021-12-16 11:05:00,81.53,81.55,81.52,81.55,28997.0,72.8625,72.8804,72.8536,72.8804,28997.0
2021-12-16 11:10:00,81.55,81.55,81.53,81.54,33567.0,72.8804,72.8804,72.8625,72.8715,33567.0
2021-12-16 11:15:00,81.54,81.54,81.53,81.54,45465.0,72.8715,72.8715,72.8625,72.8715,45465.0
2021-12-16 11:20:00,81.54,81.54,81.52,81.53,635311.0,72.8715,72.8715,72.8536,72.8625,635311.0
2021-12-16 11:25:00,81.53,81.53,81.52,81.53,21861.0,72.8625,72.8625,72.8536,72.8625,21861.0
2021-12-16 11:30:00,81.54,81.54,81.52,81.53,16413.0,72.8715,72.8715,72.8536,72.8625,16413.0
2021-12-16 11:35:00,81.53,81.55,81.52,81.54,167371.0,72.8625,72.8804,72.8536,72.8715,167371.0
2021-12-16 11:40:00,81.54,81.55,81.54,81.55,11059.0,72.8715,72.8804,72.8715,72.8804,11059.0
2021-12-16 11:45:00,81.55,81.55,81.54,81.55,10471.0,72.8804,72.8804,72.8715,72.8804,10471.0
2021-12-16 11:50:00,81.54,81.55,81.54,81.54,26814.0,72.8715,72.8804,72.8715,72.8715,26814.0
2021-12-16 11:55:00,81.54,81.55,81.53,81.53,13092.0,72.8715,72.8804,72.8625,72.8625,13092.0
2021-12-16 12:00:00,81.53,81.54,81.53,81.54,9997.0,72.8625,72.8715,72.8625,72.8715,9997.0
2021-12-16 12:05:00,81.53,81.54,81.53,81.54,15938.0,72.8625,72.8715,72.8625,72.8715,15938.0
2021-12-16 12:10:00,81.54,81.54,81.53,81.53,28558.0,72.8715,72.8715,72.8625,72.8625,28558.0
2021-12-16 12:15:00,81.54,81.54,81.53,81.54,15977.0,72.8715,72.8715,72.8625,72.8715,15977.0
2021-12-16 12:20:00,81.54,81.54,81.53,81.54,17051.0,72.8715,72.8715,72.8625,72.8715,17051.0
2021-12-16 12:25:00,81.53,81.54,81.53,81.54,21581.0,72.8625,72.8715,72.8625,72.8715,21581.0
2021-12-16 12:30:00,81.54,81.54,81.53,81.54,17543.0,72.8715,72.8715,72.8625,72.8715,17543.0
2021-12-16 12:35:00,81.54,81.54,81.53,81.54,16997.0,72.8715,72.8715,72.8625,72.8715,16997.0
2021-12-16 12:40:00,81.54,81.54,81.53,81.54,13774.0,72.8715,72.8715,72.8625,72.8715,13774.0
2021-12-16 12:45:00,81.54,81.54,81.53,81.54,10055.0,72.8715,72.8715,72.8625,72.8715,10055.0
2021-12-16 12:50:00,81.54,81.54,81.53,81.54,73581.0,72.8715,72.8715,72.8625,72.8715,73581.0
2021-12-16 12:55:00,81.54,81.54,81.53,81.54,17461.0,72.8715,72.8715,72.8625,72.8715,17461.0
2021-12-16 13:00:00,81.53,81.54,81.53,81.54,11302.0,72.8625,72.8715,72.8625,72.8715,11302.0
2021-12-16 13:05:00,81.54,81.54,81.53,81.54,27600.0,72.8715,72.8715,72.8625,72.8715,27600.0
2021-12-16 13:10:00,81.54,81.54,81.53,81.54,10240.0,72.8715,72.8715,72.8625,72.8715,10240.0
2021-12-16 13:15:00,81.54,81.54,81.53,81.54,14998.0,72.8715,72.8715,72.8625,72.8715,14998.0
2021-12-16 13:20:00,81.54,81.54,81.53,81.54,27134.0,72.8715,72.8715,72.8625,72.8715,27134.0
2021-12-16 13:25:00,81.53,81.54,81.53,81.54,17201.0,72.8625,72.8715,72.8625,72.8715,17201.0
2021-12-16 13:30:00,81.54,81.54,81.53,81.53,11442.0,72.8715,72.8715,72.8625,72.8625,11442.0
2021-12-16 13:35:00,81.54,81.54,81.53,81.53,30368.0,72.8715,72.8715,72.8625,72.8625,30368.0
2021-12-16 13:40:00,81.53,81.54,81.53,81.54,27528.0,72.8625,72.8715,72.8625,72.8715,27528.0
2021-12-16 13:45:00,81.54,81.54,81.53,81.53,25776.0,72.8715,72.8715,72.8625,72.8625,25776.0
2021-12-16 13:50:00,81.54,81.54,81.53,81.53,44414.0,72.8715,72.8715,72.8625,72.8625,44414.0
2021-12-16 13:55:00,81.54,81.54,81.53,81.54,17592.0,72.8715,72.8715,72.8625,72.8715,17592.0
2021-12-16 14:00:00,81.54,81.54,81.53,81.54,13056.0,72.8715,72.8715,72.8625,72.8715,13056.0
2021-12-16 14:05:00,81.53,81.54,81.53,81.54,21103.0,72.8625,72.8715,72.8625,72.8715,21103.0
2021-12-16 14:10:00,81.54,81.54,81.53,81.54,19280.0,72.8715,72.8715,72.8625,72.8715,19280.0
2021-12-16 14:15:00,81.54,81.54,81.53,81.54,21837.0,72.8715,72.8715,72.8625,72.8715,21837.0
2021-12-16 14:20:00,81.53,81.54,81.53,81.53,56285.0,72.8625,72.8715,72.8625,72.8625,56285.0
2021-12-16 14:25:00,81.53,81.54,81.52,81.53,25250.0,72.8625,72.8715,72.8536,72.8625,25250.0
2021-12-16 14:30:00,81.53,81.53,81.52,81.53,28540.0,72.8625,72.8625,72.8536,72.8625,28540.0
2021-12-16 14:35:00,81.53,81.53,81.52,81.53,22571.0,72.8625,72.8625,72.8536,72.8625,22571.0
2021-12-16 14:40:00,81.53,81.53,81.52,81.53,25420.0,72.8625,72.8625,72.8536,72.8625,25420.0
2021-12-16 14:45:00,81.53,81.53,81.52,81.53,13922.0,72.8625,72.8625,72.8536,72.8625,13922.0
2021-12-16 14:50:00,81.53,81.53,81.52,81.53,23042.0,72.8625,72.8625,72.8536,72.8625,23042.0
2021-12-16 14:55:00,81.53,81.53,81.52,81.53,18804.0,72.8625,72.8625,72.8536,72.8625,18804.0
2021-12-16 15:00:00,81.53,81.53,81.52,81.53,32904.0,72.8625,72.8625,72.8536,72.8625,32904.0
2021-12-16 15:05:00,81.53,81.53,81.52,81.53,215460.0,72.8625,72.8625,72.8536,72.8625,215460.0
2021-12-16 15:10:00,81.53,81.53,81.52,81.53,15412.0,72.8625,72.8625,72.8536,72.8625,15412.0
2021-12-16 15:15:00,81.53,81.53,81.52,81.52,30996.0,72.8625,72.8625,72.8536,72.8536,30996.0
2021-12-16 15:20:00,81.53,81.53,81.52,81.52,17781.0,72.8625,72.8625,72.8536,72.8536,17781.0
2021-12-16 15:25:00,81.53,81.53,81.51,81.52,51532.0,72.8625,72.8625,72.8447,72.8536,51532.0
2021-12-16 15:30:00,81.51,81.52,81.51,81.52,32555.0,72.8447,72.8536,72.8447,72.8536,32555.0
2021-12-16 15:35:00,81.52,81.52,81.51,81.52,29993.0,72.8536,72.8536,72.8447,72.8536,29993.0
2021-12-16 15:40:00,81.52,81.52,81.51,81.52,31668.0,72.8536,72.8536,72.8447,72.8536,31668.0
2021-12-16 15:45:00,81.52,81.52,81.51,81.52,23634.0,72.8536,72.8536,72.8447,72.8536,23634.0
2021-12-16 15:50:00,81.52,81.52,81.51,81.52,25433.0,72.8536,72.8536,72.8447,72.8536,25433.0
2021-12-16 15:55:00,81.52,81.52,81.51,81.52,79708.0,72.8536,72.8536,72.8447,72.8536,79708.0
2021-12-17 09:30:00,81.53,81.55,81.53,81.55,81197.0,72.8625,72.8804,72.8625,72.8804,81197.0
2021-12-17 09:35:00,81.54,81.55,81.54,81.55,41689.0,72.8715,72.8804,72.8715,72.8804,41689.0
2021-12-17 09:40:00,81.55,81.58,81.54,81.58,49936.0,72.8804,72.9072,72.8715,72.9072,49936.0
2021-12-17 09:45:00,81.58,81.58,81.56,81.58,38095.0,72.9072,72.9072,72.8894,72.9072,38095.0
2021-12-17 09:50:00,81.57,81.58,81.57,81.58,28994.0,72.8983,72.9072,72.8983,72.9072,28994.0
2021-12-17 09:55:00,81.58,81.58,81.57,81.57,21211.0,72.9072,72.9072,72.8983,72.8983,21211.0
2021-12-17 10:00:00,81.57,81.58,81.56,81.56,31025.0,72.8983,72.9072,72.8894,72.8894,31025.0
2021-12-17 10:05:00,81.57,81.57,81.56,81.57,11738.0,72.8983,72.8983,72.8894,72.8983,11738.0
2021-12-17 10:10:00,81.57,81.58,81.56,81.57,11283.0,72.8983,72.9072,72.8894,72.8983,11283.0
2021-12-17 10:15:00,81.57,81.58,81.57,81.58,8706.0,72.8983,72.9072,72.8983,72.9072,8706.0
2021-12-17 10:20:00,81.58,81.58,81.56,81.58,9716.0,72.9072,72.9072,72.8894,72.9072,9716.0
2021-12-17 10:25:00,81.58,81.58,81.57,81.58,176397.0,72.9072,72.9072,72.8983,72.9072,176397.0
2021-12-17 10:30:00,81.58,81.58,81.57,81.57,31355.0,72.9072,72.9072,72.8983,72.8983,31355.0
2021-12-17 10:35:00,81.58,81.58,81.55,81.56,46478.0,72.9072,72.9072,72.8804,72.8894,46478.0
2021-12-17 10:40:00,81.56,81.57,81.56,81.57,44455.0,72.8894,72.8983,72.8894,72.8983,44455.0
2021-12-17 10:45:00,81.57,81.58,81.57,81.57,47373.0,72.8983,72.9072,72.8983,72.8983,47373.0
2021-12-17 10:50:00,81.58,81.58,81.57,81.58,24662.0,72.9072,72.9072,72.8983,72.9072,24662.0
2021-12-17 10:55:00,81.58,81.58,81.56,81.56,224101.0,72.9072,72.9072,72.8894,72.8894,224101.0
2021-12-17 11:00:00,81.56,81.57,81.56,81.56,64794.0,72.8894,72.8983,72.8894,72.8894,64794.0
2021-12-17 11:05:00,81.57,81.57,81.56,81.57,16415.0,72.8983,72.8983,72.8894,72.8983,16415.0
2021-12-17 11:10:00,81.56,81.57,81.55,81.56,72326.0,72.8894,72.8983,72.8804,72.8894,72326.0
2021-12-17 11:15:00,81.56,81.56,81.55,81.56,81828.0,72.8894,72.8894,72.8804,72.8894,81828.0
2021-12-17 11:20:00,81.55,81.57,81.55,81.57,111189.0,72.8804,72.8983,72.8804,72.8983,111189.0
2021-12-17 11:25:00,81.57,81.57,81.56,81.56,23733.0,72.8983,72.8983,72.8894,72.8894,23733.0
2021-12-17 11:30:00,81.56,81.57,81.56,81.56,51909.0,72.8894,72.8983,72.8894,72.8894,51909.0
2021-12-17 11:35:00,81.56,81.57,81.56,81.57,56096.0,72.8894,72.8983,72.8894,72.8983,56096.0
2021-12-17 11:40:00,81.56,81.57,81.56,81.57,39276.0,72.8894,72.8983,72.8894,72.8983,39276.0
2021-12-17 11:45:00,81.56,81.57,81.56,81.56,45246.0,72.8894,72.8983,72.8894,72.8894,45246.0
2021-12-17 11:50:00,81.56,81.57,81.56,81.56,22579.0,72.8894,72.8983,72.8894,72.8894,22579.0
2021-12-17 11:55:00,81.56,81.57,81.56,81.56,17011.0,72.8894,72.8983,72.8894,72.8894,17011.0
2021-12-17 12:00:00,81.56,81.57,81.56,81.56,13450.0,72.8894,72.8983,72.8894,72.8894,13450.0
2021-12-17 12:05:00,81.56,81.57,81.56,81.57,14748.0,72.8894,72.8983,72.8894,72.8983,14748.0
2021-12-17 12:10:00,81.56,81.57,81.56,81.56,9699.0,72.8894,72.8983,72.8894,72.8894,9699.0
2021-12-17 12:15:00,81.57,81.57,81.56,81.57,80339.0,72.8983,72.8983,72.8894,72.8983,80339.0
2021-12-17 12:20:00,81.56,81.57,81.56,81.56,245621.0,72.8894,72.8983,72.8894,72.8894,245621.0
2021-12-17 12:25:00,81.56,81.57,81.56,81.56,49172.0,72.8894,72.8983,72.8894,72.8894,49172.0
2021-12-17 12:30:00,81.56,81.57,81.56,81.56,67329.0,72.8894,72.8983,72.8894,72.8894,67329.0
2021-12-17 12:35:00,81.56,81.57,81.56,81.56,15996.0,72.8894,72.8983,72.8894,72.8894,15996.0
2021-12-17 12:40:00,81.57,81.57,81.56,81.56,15335.0,72.8983,72.8983,72.8894,72.8894,15335.0
2021-12-17 12:45:00,81.57,81.57,81.55,81.55,48111.0,72.8983,72.8983,72.8804,72.8804,48111.0
2021-12-17 12:50:00,81.56,81.56,81.55,81.56,22995.0,72.8894,72.8894,72.8804,72.8894,22995.0
2021-12-17 12:55:00,81.55,81.56,81.55,81.55,7784.0,72.8804,72.8894,72.8804,72.8804,7784.0
2021-12-17 13:00:00,81.56,81.56,81.55,81.56,17563.0,72.8894,72.8894,72.8804,72.8894,17563.0
2021-12-17 13:05:00,81.55,81.56,81.55,81.55,8820.0,72.8804,72.8894,72.8804,72.8804,8820.0
2021-12-17 13:10:00,81.55,81.55,81.54,81.55,26604.0,72.8804,72.8804,72.8715,72.8804,26604.0
2021-12-17 13:15:00,81.54,81.55,81.53,81.54,31980.0,72.8715,72.8804,72.8625,72.8715,31980.0
2021-12-17 13:20:00,81.54,81.54,81.53,81.53,8310.0,72.8715,72.8715,72.8625,72.8625,8310.0
2021-12-17 13:25:00,81.54,81.55,81.53,81.55,64928.0,72.8715,72.8804,72.8625,72.8804,64928.0
2021-12-17 13:30:00,81.54,81.55,81.51,81.52,41382.0,72.8715,72.8804,72.8447,72.8536,41382.0
2021-12-17 13:35:00,81.52,81.52,81.49,81.5,18769.0,72.8536,72.8536,72.8268,72.8357,18769.0
2021-12-17 13:40:00,81.5,81.51,81.48,81.49,23660.0,72.8357,72.8447,72.8179,72.8268,23660.0
2021-12-17 13:45:00,81.49,81.5,81.48,81.5,44910.0,72.8268,72.8357,72.8179,72.8357,44910.0
2021-12-17 13:50:00,81.49,81.51,81.49,81.51,13556.0,72.8268,72.8447,72.8268,72.8447,13556.0
2021-12-17 13:55:00,81.51,81.51,81.5,81.51,33236.0,72.8447,72.8447,72.8357,72.8447,33236.0
2021-12-17 14:00:00,81.51,81.51,81.5,81.51,52830.0,72.8447,72.8447,72.8357,72.8447,52830.0
2021-12-17 14:05:00,81.51,81.51,81.5,81.51,39492.0,72.8447,72.8447,72.8357,72.8447,39492.0
2021-12-17 14:10:00,81.51,81.51,81.5,81.51,31433.0,72.8447,72.8447,72.8357,72.8447,31433.0
2021-12-17 14:15:00,81.51,81.51,81.5,81.51,47246.0,72.8447,72.8447,72.8357,72.8447,47246.0
2021-12-17 14:20:00,81.51,81.51,81.5,81.5,16358.0,72.8447,72.8447,72.8357,72.8357,16358.0
2021-12-17 14:25:00,81.51,81.52,81.5,81.51,38579.0,72.8447,72.8536,72.8357,72.8447,38579.0
2021-12-17 14:30:00,81.52,81.52,81.51,81.51,5294.0,72.8536,72.8536,72.8447,72.8447,5294.0
2021-12-17 14:35:00,81.52,81.52,81.51,81.52,14354.0,72.8536,72.8536,72.8447,72.8536,14354.0
2021-12-17 14:40:00,81.52,81.52,81.51,81.51,13890.0,72.8536,72.8536,72.8447,72.8447,13890.0
2021-12-17 14:45:00,81.52,81.52,81.51,81.52,29740.0,72.8536,72.8536,72.8447,72.8536,29740.0
2021-12-17 14:50:00,81.52,81.52,81.51,81.52,64475.0,72.8536,72.8536,72.8447,72.8536,64475.0
2021-12-17 14:55:00,81.52,81.52,81.51,81.51,26345.0,72.8536,72.8536,72.8447,72.8447,26345.0
2021-12-17 15:00:00,81.51,81.52,81.51,81.52,53599.0,72.8447,72.8536,72.8447,72.8536,53599.0
2021-12-17 15:05:00,81.52,81.52,81.5,81.51,80544.0,72.8536,72.8536,72.8357,72.8447,80544.0
2021-12-17 15:10:00,81.51,81.51,81.5,81.51,22865.0,72.8447,72.8447,72.8357,72.8447,22865.0
2021-12-17 15:15:00,81.51,81.51,81.5,81.51,30958.0,72.8447,72.8447,72.8357,72.8447,30958.0
2021-12-17 15:20:00,81.51,81.51,81.5,81.51,8601.0,72.8447,72.8447,72.8357,72.8447,8601.0
2021-12-17 15:25:00,81.51,81.51,81.5,81.51,7967.0,72.8447,72.8447,72.8357,72.8447,7967.0
2021-12-17 15:30:00,81.51,81.51,81.5,81.5,30472.0,72.8447,72.8447,72.8357,72.8357,30472.0
2021-12-17 15:35:00,81.5,81.51,81.5,81.51,16908.0,72.8357,72.8447,72.8357,72.8447,16908.0
2021-12-17 15:40:00,81.5,81.51,81.5,81.51,17130.0,72.8357,72.8447,72.8357,72.8447,17130.0
2021-12-17 15:45:00,81.51,81.51,81.5,81.51,70908.0,72.8447,72.8447,72.8357,72.8447,70908.0
2021-12-17 15:50:00,81.51,81.51,81.5,81.51,40373.0,72.8447,72.8447,72.8357,72.8447,40373.0
2021-12-17 15:55:00,81.51,81.52,81.5,81.51,51001.0,72.8447,72.8536,72.8357,72.8447,51001.0
2021-12-20 09:30:00,81.55,81.57,81.55,81.55,81788.0,72.8804,72.8983,72.8804,72.8804,81788.0
2021-12-20 09:35:00,81.56,81.57,81.56,81.56,7324.0,72.8894,72.8983,72.8894,72.8894,7324.0
2021-12-20 09:40:00,81.56,81.57,81.56,81.56,9000.0,72.8894,72.8983,72.8894,72.8894,9000.0
2021-12-20 09:45:00,81.56,81.57,81.56,81.56,22936.0,72.8894,72.8983,72.8894,72.8894,22936.0
2021-12-20 09:50:00,81.56,81.57,81.56,81.57,105960.0,72.8894,72.8983,72.8894,72.8983,105960.0
2021-12-20 09:55:00,81.57,81.58,81.55,81.56,53921.0,72.8983,72.9072,72.8804,72.8894,53921.0
2021-12-20 10:00:00,81.56,81.57,81.55,81.57,42415.0,72.8894,72.8983,72.8804,72.8983,42415.0
2021-12-20 10:05:00,81.57,81.58,81.56,81.57,17250.0,72.8983,72.9072,72.8894,72.8983,17250.0
2021-12-20 10:10:00,81.58,81.58,81.57,81.58,10777.0,72.9072,72.9072,72.8983,72.9072,10777.0
2021-12-20 10:15:00,81.58,81.58,81.56,81.57,28043.0,72.9072,72.9072,72.8894,72.8983,28043.0
2021-12-20 10:20:00,81.56,81.57,81.56,81.56,18846.0,72.8894,72.8983,72.8894,72.8894,18846.0
2021-12-20 10:25:00,81.56,81.57,81.56,81.57,18298.0,72.8894,72.8983,72.8894,72.8983,18298.0
2021-12-20 10:30:00,81.56,81.57,81.56,81.56,15027.0,72.8894,72.8983,72.8894,72.8894,15027.0
2021-12-20 10:35:00,81.56,81.57,81.56,81.57,15119.0,72.8894,72.8983,72.8894,72.8983,15119.0
2021-12-20 10:40:00,81.56,81.57,81.56,81.57,11635.0,72.8894,72.8983,72.8894,72.8983,11635.0
2021-12-20 10:45:00,81.56,81.57,81.56,81.56,17129.0,72.8894,72.8983,72.8894,72.8894,17129.0
2021-12-20 10:50:00,81.56,81.57,81.56,81.56,7291.0,72.8894,72.8983,72.8894,72.8894,7291.0
2021-12-20 10:55:00,81.56,81.57,81.56,81.57,7822.0,72.8894,72.8983,72.8894,72.8983,7822.0
2021-12-20 11:00:00,81.57,81.57,81.55,81.56,130576.0,72.8983,72.8983,72.8804,72.8894,130576.0
2021-12-20 11:05:00,81.56,81.57,81.56,81.56,135342.0,72.8894,72.8983,72.8894,72.8894,135342.0
2021-12-20 11:10:00,81.56,81.57,81.56,81.56,35512.0,72.8894,72.8983,72.8894,72.8894,35512.0
2021-12-20 11:15:00,81.56,81.57,81.56,81.56,14535.0,72.8894,72.8983,72.8894,72.8894,14535.0
2021-12-20 11:20:00,81.57,81.57,81.55,81.55,10299.0,72.8983,72.8983,72.8804,72.8804,10299.0
2021-12-20 11:25:00,81.56,81.56,81.55,81.55,16130.0,72.8894,72.8894,72.8804,72.8804,16130.0
2021-12-20 11:30:00,81.56,81.56,81.54,81.54,19707.0,72.8894,72.8894,72.8715,72.8715,19707.0
2021-12-20 11:35:00,81.54,81.55,81.53,81.54,8917.0,72.8715,72.8804,72.8625,72.8715,8917.0
2021-12-20 11:40:00,81.54,81.54,81.53,81.53,33034.0,72.8715,72.8715,72.8625,72.8625,33034.0
2021-12-20 11:45:00,81.54,81.54,81.53,81.54,20817.0,72.8715,72.8715,72.8625,72.8715,20817.0
2021-12-20 11:50:00,81.54,81.54,81.53,81.54,8818.0,72.8715,72.8715,72.8625,72.8715,8818.0
2021-12-20 11:55:00,81.54,81.54,81.53,81.53,7766.0,72.8715,72.8715,72.8625,72.8625,7766.0
2021-12-20 12:00:00,81.54,81.54,81.52,81.53,18951.0,72.8715,72.8715,72.8536,72.8625,18951.0
2021-12-20 12:05:00,81.53,81.53,81.52,81.52,18943.0,72.8625,72.8625,72.8536,72.8536,18943.0
2021-12-20 12:10:00,81.53,81.53,81.52,81.53,5680.0,72.8625,72.8625,72.8536,72.8625,5680.0
2021-12-20 12:15:00,81.53,81.53,81.52,81.53,23310.0,72.8625,72.8625,72.8536,72.8625,23310.0
2021-12-20 12:20:00,81.53,81.53,81.51,81.52,22021.0,72.8625,72.8625,72.8447,72.8536,22021.0
2021-12-20 12:25:00,81.52,81.52,81.51,81.52,38483.0,72.8536,72.8536,72.8447,72.8536,38483.0
2021-12-20 12:30:00,81.52,81.53,81.51,81.52,18956.0,72.8536,72.8625,72.8447,72.8536,18956.0
2021-12-20 12:35:00,81.53,81.53,81.52,81.53,19209.0,72.8625,72.8625,72.8536,72.8625,19209.0
2021-12-20 12:40:00,81.53,81.53,81.52,81.53,12707.0,72.8625,72.8625,72.8536,72.8625,12707.0
2021-12-20 12:45:00,81.53,81.53,81.52,81.53,43254.0,72.8625,72.8625,72.8536,72.8625,43254.0
2021-12-20 12:50:00,81.53,81.53,81.52,81.53,110169.0,72.8625,72.8625,72.8536,72.8625,110169.0
2021-12-20 12:55:00,81.52,81.53,81.52,81.53,103416.0,72.8536,72.8625,72.8536,72.8625,103416.0
2021-12-20 13:00:00,81.53,81.53,81.52,81.53,13714.0,72.8625,72.8625,72.8536,72.8625,13714.0
2021-12-20 13:05:00,81.53,81.53,81.52,81.53,42559.0,72.8625,72.8625,72.8536,72.8625,42559.0
2021-12-20 13:10:00,81.53,81.53,81.52,81.52,13143.0,72.8625,72.8625,72.8536,72.8536,13143.0
2021-12-20 13:15:00,81.52,81.53,81.52,81.52,27016.0,72.8536,72.8625,72.8536,72.8536,27016.0
2021-12-20 13:20:00,81.52,81.53,81.52,81.53,46642.0,72.8536,72.8625,72.8536,72.8625,46642.0
2021-12-20 13:25:00,81.53,81.53,81.52,81.53,13288.0,72.8625,72.8625,72.8536,72.8625,13288.0
2021-12-20 13:30:00,81.53,81.53,81.51,81.52,22227.0,72.8625,72.8625,72.8447,72.8536,22227.0
2021-12-20 13:35:00,81.52,81.52,81.51,81.52,30997.0,72.8536,72.8536,72.8447,72.8536,30997.0
2021-12-20 13:40:00,81.52,81.52,81.51,81.52,3366.0,72.8536,72.8536,72.8447,72.8536,3366.0
2021-12-20 13:45:00,81.52,81.52,81.51,81.51,36047.0,72.8536,72.8536,72.8447,72.8447,36047.0
2021-12-20 13:50:00,81.51,81.52,81.51,81.51,18930.0,72.8447,72.8536,72.8447,72.8447,18930.0
2021-12-20 13:55:00,81.52,81.52,81.51,81.52,24112.0,72.8536,72.8536,72.8447,72.8536,24112.0
2021-12-20 14:00:00,81.52,81.52,81.51,81.51,11575.0,72.8536,72.8536,72.8447,72.8447,11575.0
2021-12-20 14:05:00,81.52,81.52,81.51,81.51,47520.0,72.8536,72.8536,72.8447,72.8447,47520.0
2021-12-20 14:10:00,81.51,81.52,81.51,81.51,11260.0,72.8447,72.8536,72.8447,72.8447,11260.0
2021-12-20 14:15:00,81.52,81.52,81.51,81.51,18259.0,72.8536,72.8536,72.8447,72.8447,18259.0
2021-12-20 14:20:00,81.52,81.52,81.51,81.52,14647.0,72.8536,72.8536,72.8447,72.8536,14647.0
2021-12-20 14:25:00,81.52,81.52,81.51,81.52,31775.0,72.8536,72.8536,72.8447,72.8536,31775.0
2021-12-20 14:30:00,81.52,81.52,81.51,81.51,21666.0,72.8536,72.8536,72.8447,72.8447,21666.0
2021-12-20 14:35:00,81.51,81.52,81.51,81.52,15555.0,72.8447,72.8536,72.8447,72.8536,15555.0
2021-12-20 14:40:00,81.52,81.52,81.51,81.52,23805.0,72.8536,72.8536,72.8447,72.8536,23805.0
2021-12-20 14:45:00,81.52,81.52,81.51,81.52,18126.0,72.8536,72.8536,72.8447,72.8536,18126.0
2021-12-20 14:50:00,81.51,81.52,81.51,81.52,14394.0,72.8447,72.8536,72.8447,72.8536,14394.0
2021-12-20 14:55:00,81.52,81.52,81.51,81.51,20783.0,72.8536,72.8536,72.8447,72.8447,20783.0
2021-12-20 15:00:00,81.52,81.52,81.5,81.51,74309.0,72.8536,72.8536,72.8357,72.8447,74309.0
2021-12-20 15:05:00,81.51,81.51,81.5,81.51,118362.0,72.8447,72.8447,72.8357,72.8447,118362.0
2021-12-20 15:10:00,81.5,81.51,81.5,81.51,50558.0,72.8357,72.8447,72.8357,72.8447,50558.0
2021-12-20 15:15:00,81.51,81.51,81.5,81.51,39623.0,72.8447,72.8447,72.8357,72.8447,39623.0
2021-12-20 15:20:00,81.51,81.51,81.5,81.51,37404.0,72.8447,72.8447,72.8357,72.8447,37404.0
2021-12-20 15:25:00,81.51,81.51,81.5,81.51,277291.0,72.8447,72.8447,72.8357,72.8447,277291.0
2021-12-20 15:30:00,81.51,81.51,81.49,81.5,320647.0,72.8447,72.8447,72.8268,72.8357,320647.0
2021-12-20 15:35:00,81.5,81.5,81.49,81.5,137627.0,72.8357,72.8357,72.8268,72.8357,137627.0
2021-12-20 15:40:00,81.49,81.5,81.49,81.5,9801.0,72.8268,72.8357,72.8268,72.8357,9801.0
2021-12-20 15:45:00,81.5,81.5,81.49,81.5,60588.0,72.8357,72.8357,72.8268,72.8357,60588.0
2021-12-20 15:50:00,81.5,81.5,81.49,81.5,34396.0,72.8357,72.8357,72.8268,72.8357,34396.0
2021-12-20 15:55:00,81.5,81.52,81.49,81.51,380923.0,72.8357,72.8536,72.8268,72.8447,380923.0
2021-12-21 09:30:00,81.3,81.45,81.3,81.45,177357.0,72.657,72.791,72.657,72.791,177357.0
2021-12-21 09:35:00,81.45,81.47,81.44,81.47,23756.0,72.791,72.8089,72.7821,72.8089,23756.0
2021-12-21 09:40:00,81.47,81.47,81.46,81.47,20362.0,72.8089,72.8089,72.8,72.8089,20362.0
2021-12-21 09:45:00,81.47,81.47,81.46,81.47,14854.0,72.8089,72.8089,72.8,72.8089,14854.0
2021-12-21 09:50:00,81.47,81.48,81.46,81.47,28301.0,72.8089,72.8179,72.8,72.8089,28301.0
2021-12-21 09:55:00,81.47,81.48,81.46,81.47,43473.0,72.8089,72.8179,72.8,72.8089,43473.0
2021-12-21 10:00:00,81.47,81.48,81.45,81.47,1935005.0,72.8089,72.8179,72.791,72.8089,1935005.0
2021-12-21 10:05:00,81.47,81.47,81.46,81.47,1574879.0,72.8089,72.8089,72.8,72.8089,1574879.0
2021-12-21 10:10:00,81.47,81.47,81.46,81.47,3567.0,72.8089,72.8089,72.8,72.8089,3567.0
2021-12-21 10:15:00,81.46,81.47,81.45,81.45,10744.0,72.8,72.8089,72.791,72.791,10744.0
2021-12-21 10:20:00,81.45,81.47,81.44,81.47,48322.0,72.791,72.8089,72.7821,72.8089,48322.0
2021-12-21 10:25:00,81.47,81.47,81.46,81.47,10172.0,72.8089,72.8089,72.8,72.8089,10172.0
2021-12-21 10:30:00,81.46,81.47,81.46,81.46,8628.0,72.8,72.8089,72.8,72.8,8628.0
2021-12-21 10:35:00,81.47,81.48,81.46,81.48,10674.0,72.8089,72.8179,72.8,72.8179,10674.0
2021-12-21 10:40:00,81.47,81.48,81.45,81.45,137515.0,72.8089,72.8179,72.791,72.791,137515.0
2021-12-21 10:45:00,81.45,81.46,81.45,81.46,15207.0,72.791,72.8,72.791,72.8,15207.0
2021-12-21 10:50:00,81.45,81.46,81.44,81.45,12821.0,72.791,72.8,72.7821,72.791,12821.0
2021-12-21 10:55:00,81.45,81.45,81.44,81.45,15170.0,72.791,72.791,72.7821,72.791,15170.0
2021-12-21 11:00:00,81.45,81.45,81.44,81.44,8195.0,72.791,72.791,72.7821,72.7821,8195.0
2021-12-21 11:05:00,81.44,81.45,81.44,81.45,10126.0,72.7821,72.791,72.7821,72.791,10126.0
2021-12-21 11:10:00,81.44,81.45,81.44,81.45,58638.0,72.7821,72.791,72.7821,72.791,58638.0
2021-12-21 11:15:00,81.44,81.45,81.44,81.45,16171.0,72.7821,72.791,72.7821,72.791,16171.0
2021-12-21 11:20:00,81.45,81.45,81.44,81.45,15940.0,72.791,72.791,72.7821,72.791,15940.0
2021-12-21 11:25:00,81.45,81.45,81.44,81.45,17634.0,72.791,72.791,72.7821,72.791,17634.0
2021-12-21 11:30:00,81.44,81.45,81.44,81.45,18839.0,72.7821,72.791,72.7821,72.791,18839.0
2021-12-21 11:35:00,81.45,81.45,81.44,81.45,19776.0,72.791,72.791,72.7821,72.791,19776.0
2021-12-21 11:40:00,81.45,81.45,81.44,81.44,21136.0,72.791,72.791,72.7821,72.7821,21136.0
2021-12-21 11:45:00,81.45,81.45,81.44,81.45,9068.0,72.791,72.791,72.7821,72.791,9068.0
2021-12-21 11:50:00,81.45,81.46,81.44,81.46,33893.0,72.791,72.8,72.7821,72.8,33893.0
2021-12-21 11:55:00,81.45,81.46,81.45,81.45,8947.0,72.791,72.8,72.791,72.791,8947.0
2021-12-21 12:00:00,81.45,81.46,81.45,81.45,6949.0,72.791,72.8,72.791,72.791,6949.0
2021-12-21 12:05:00,81.45,81.46,81.45,81.45,45988.0,72.791,72.8,72.791,72.791,45988.0
2021-12-21 12:10:00,81.45,81.46,81.45,81.45,34664.0,72.791,72.8,72.791,72.791,34664.0
2021-12-21 12:15:00,81.45,81.46,81.45,81.45,24172.0,72.791,72.8,72.791,72.791,24172.0
2021-12-21 12:20:00,81.46,81.46,81.45,81.46,27591.0,72.8,72.8,72.791,72.8,27591.0
2021-12-21 12:25:00,81.45,81.46,81.44,81.45,53010.0,72.791,72.8,72.7821,72.791,53010.0
2021-12-21 12:30:00,81.45,81.45,81.44,81.45,16944.0,72.791,72.791,72.7821,72.791,16944.0
2021-12-21 12:35:00,81.44,81.45,81.44,81.45,35098.0,72.7821,72.791,72.7821,72.791,35098.0
2021-12-21 12:40:00,81.45,81.45,81.44,81.45,30525.0,72.791,72.791,72.7821,72.791,30525.0
2021-12-21 12:45:00,81.44,81.45,81.44,81.45,16313.0,72.7821,72.791,72.7821,72.791,16313.0
2021-12-21 12:50:00,81.45,81.45,81.44,81.44,7159.0,72.791,72.791,72.7821,72.7821,7159.0
2021-12-21 12:55:00,81.44,81.45,81.44,81.45,23137.0,72.7821,72.791,72.7821,72.791,23137.0
2021-12-21 13:00:00,81.45,81.46,81.44,81.45,30151.0,72.791,72.8,72.7821,72.791,30151.0
2021-12-21 13:05:00,81.46,81.46,81.44,81.44,42944.0,72.8,72.8,72.7821,72.7821,42944.0
2021-12-21 13:10:00,81.45,81.45,81.44,81.45,7493.0,72.791,72.791,72.7821,72.791,7493.0
2021-12-21 13:15:00,81.45,81.45,81.44,81.45,12208.0,72.791,72.791,72.7821,72.791,12208.0
2021-12-21 13:20:00,81.44,81.46,81.44,81.46,46821.0,72.7821,72.8,72.7821,72.8,46821.0
2021-12-21 13:25:00,81.46,81.47,81.45,81.46,25947.0,72.8,72.8089,72.791,72.8,25947.0
2021-12-21 13:30:00,81.46,81.47,81.46,81.47,16204.0,72.8,72.8089,72.8,72.8089,16204.0
2021-12-21 13:35:00,81.47,81.48,81.46,81.48,16230.0,72.8089,72.8179,72.8,72.8179,16230.0
2021-12-21 13:40:00,81.48,81.48,81.47,81.47,22792.0,72.8179,72.8179,72.8089,72.8089,22792.0
2021-12-21 13:45:00,81.47,81.48,81.47,81.47,18118.0,72.8089,72.8179,72.8089,72.8089,18118.0
2021-12-21 13:50:00,81.47,81.48,81.46,81.47,43207.0,72.8089,72.8179,72.8,72.8089,43207.0
2021-12-21 13:55:00,81.47,81.47,81.46,81.46,17264.0,72.8089,72.8089,72.8,72.8,17264.0
2021-12-21 14:00:00,81.47,81.47,81.46,81.47,15735.0,72.8089,72.8089,72.8,72.8089,15735.0
2021-12-21 14:05:00,81.46,81.48,81.46,81.48,54282.0,72.8,72.8179,72.8,72.8179,54282.0
2021-12-21 14:10:00,81.48,81.48,81.47,81.48,35527.0,72.8179,72.8179,72.8089,72.8179,35527.0
2021-12-21 14:15:00,81.47,81.48,81.46,81.47,58839.0,72.8089,72.8179,72.8,72.8089,58839.0
2021-12-21 14:20:00,81.47,81.47,81.46,81.47,50080.0,72.8089,72.8089,72.8,72.8089,50080.0
2021-12-21 14:25:00,81.47,81.47,81.46,81.47,122004.0,72.8089,72.8089,72.8,72.8089,122004.0
2021-12-21 14:30:00,81.46,81.47,81.46,81.47,20085.0,72.8,72.8089,72.8,72.8089,20085.0
2021-12-21 14:35:00,81.47,81.47,81.45,81.45,138628.0,72.8089,72.8089,72.791,72.791,138628.0
2021-12-21 14:40:00,81.45,81.46,81.45,81.45,52036.0,72.791,72.8,72.791,72.791,52036.0
2021-12-21 14:45:00,81.45,81.46,81.45,81.45,45424.0,72.791,72.8,72.791,72.791,45424.0
2021-12-21 14:50:00,81.45,81.46,81.45,81.45,37551.0,72.791,72.8,72.791,72.791,37551.0
2021-12-21 14:55:00,81.45,81.46,81.45,81.45,79730.0,72.791,72.8,72.791,72.791,79730.0
2021-12-21 15:00:00,81.45,81.46,81.45,81.46,141719.0,72.791,72.8,72.791,72.8,141719.0
2021-12-21 15:05:00,81.45,81.46,81.45,81.46,36181.0,72.791,72.8,72.791,72.8,36181.0
2021-12-21 15:10:00,81.45,81.46,81.45,81.46,111712.0,72.791,72.8,72.791,72.8,111712.0
2021-12-21 15:15:00,81.46,81.46,81.45,81.45,99491.0,72.8,72.8,72.791,72.791,99491.0
2021-12-21 15:20:00,81.45,81.46,81.45,81.45,55141.0,72.791,72.8,72.791,72.791,55141.0
2021-12-21 15:25:00,81.45,81.46,81.45,81.45,79746.0,72.791,72.8,72.791,72.791,79746.0
2021-12-21 15:30:00,81.46,81.46,81.45,81.45,37253.0,72.8,72.8,72.791,72.791,37253.0
2021-12-21 15:35:00,81.45,81.46,81.45,81.46,105620.0,72.791,72.8,72.791,72.8,105620.0
2021-12-21 15:40:00,81.46,81.46,81.45,81.45,40538.0,72.8,72.8,72.791,72.791,40538.0
2021-12-21 15:45:00,81.46,81.46,81.45,81.46,100329.0,72.8,72.8,72.791,72.8,100329.0
2021-12-21 15:50:00,81.46,81.47,81.45,81.47,110138.0,72.8,72.8089,72.791,72.8089,110138.0
2021-12-21 15:55:00,81.47,81.49,81.46,81.49,132631.0,72.8089,72.8268,72.8,72.8268,132631.0
2021-12-22 09:30:00,81.51,81.53,81.51,81.52,56656.0,72.8447,72.8625,72.8447,72.8536,56656.0
2021-12-22 09:35:00,81.53,81.53,81.5,81.51,14617.0,72.8625,72.8625,72.8357,72.8447,14617.0
2021-12-22 09:40:00,81.51,81.51,81.5,81.51,40649.0,72.8447,72.8447,72.8357,72.8447,40649.0
2021-12-22 09:45:00,81.51,81.51,81.5,81.5,6368.0,72.8447,72.8447,72.8357,72.8357,6368.0
2021-12-22 09:50:00,81.51,81.51,81.49,81.5,8023.0,72.8447,72.8447,72.8268,72.8357,8023.0
2021-12-22 09:55:00,81.49,81.5,81.49,81.49,7223.0,72.8268,72.8357,72.8268,72.8268,7223.0
2021-12-22 10:00:00,81.5,81.5,81.48,81.49,14098.0,72.8357,72.8357,72.8179,72.8268,14098.0
2021-12-22 10:05:00,81.48,81.49,81.47,81.48,25985.0,72.8179,72.8268,72.8089,72.8179,25985.0
2021-12-22 10:10:00,81.48,81.48,81.47,81.48,26972.0,72.8179,72.8179,72.8089,72.8179,26972.0
2021-12-22 10:15:00,81.48,81.48,81.47,81.48,15552.0,72.8179,72.8179,72.8089,72.8179,15552.0
2021-12-22 10:20:00,81.48,81.48,81.47,81.47,19043.0,72.8179,72.8179,72.8089,72.8089,19043.0
2021-12-22 10:25:00,81.47,81.48,81.47,81.47,11567.0,72.8089,72.8179,72.8089,72.8089,11567.0
2021-12-22 10:30:00,81.47,81.48,81.47,81.47,12472.0,72.8089,72.8179,72.8089,72.8089,12472.0
2021-12-22 10:35:00,81.47,81.48,81.45,81.45,439518.0,72.8089,72.8179,72.791,72.791,439518.0
2021-12-22 10:40:00,81.45,81.46,81.45,81.46,84821.0,72.791,72.8,72.791,72.8,84821.0
2021-12-22 10:45:00,81.46,81.46,81.45,81.45,23978.0,72.8,72.8,72.791,72.791,23978.0
2021-12-22 10:50:00,81.45,81.46,81.45,81.46,29318.0,72.791,72.8,72.791,72.8,29318.0
2021-12-22 10:55:00,81.46,81.47,81.45,81.47,36317.0,72.8,72.8089,72.791,72.8089,36317.0
2021-12-22 11:00:00,81.47,81.48,81.46,81.47,31765.0,72.8089,72.8179,72.8,72.8089,31765.0
2021-12-22 11:05:00,81.48,81.49,81.47,81.49,35092.0,72.8179,72.8268,72.8089,72.8268,35092.0
2021-12-22 11:10:00,81.48,81.49,81.47,81.48,55124.0,72.8179,72.8268,72.8089,72.8179,55124.0
2021-12-22 11:15:00,81.48,81.49,81.48,81.48,114455.0,72.8179,72.8268,72.8179,72.8179,114455.0
2021-12-22 11:20:00,81.48,81.49,81.48,81.48,29756.0,72.8179,72.8268,72.8179,72.8179,29756.0
2021-12-22 11:25:00,81.48,81.5,81.48,81.5,56297.0,72.8179,72.8357,72.8179,72.8357,56297.0
2021-12-22 11:30:00,81.5,81.5,81.48,81.48,26980.0,72.8357,72.8357,72.8179,72.8179,26980.0
2021-12-22 11:35:00,81.48,81.49,81.48,81.48,10047.0,72.8179,72.8268,72.8179,72.8179,10047.0
2021-12-22 11:40:00,81.48,81.49,81.48,81.48,29873.0,72.8179,72.8268,72.8179,72.8179,29873.0
2021-12-22 11:45:00,81.48,81.49,81.48,81.48,15754.0,72.8179,72.8268,72.8179,72.8179,15754.0
2021-12-22 11:50:00,81.48,81.49,81.48,81.49,5792.0,72.8179,72.8268,72.8179,72.8268,5792.0
2021-12-22 11:55:00,81.48,81.49,81.48,81.48,30376.0,72.8179,72.8268,72.8179,72.8179,30376.0
2021-12-22 12:00:00,81.48,81.49,81.48,81.48,10731.0,72.8179,72.8268,72.8179,72.8179,10731.0
2021-12-22 12:05:00,81.48,81.49,81.48,81.48,8775.0,72.8179,72.8268,72.8179,72.8179,8775.0
2021-12-22 12:10:00,81.48,81.49,81.47,81.48,26429.0,72.8179,72.8268,72.8089,72.8179,26429.0
2021-12-22 12:15:00,81.48,81.49,81.47,81.48,86704.0,72.8179,72.8268,72.8089,72.8179,86704.0
2021-12-22 12:20:00,81.49,81.49,81.48,81.48,30456.0,72.8268,72.8268,72.8179,72.8179,30456.0
2021-12-22 12:25:00,81.48,81.49,81.48,81.48,30055.0,72.8179,72.8268,72.8179,72.8179,30055.0
2021-12-22 12:30:00,81.49,81.49,81.48,81.48,19697.0,72.8268,72.8268,72.8179,72.8179,19697.0
2021-12-22 12:35:00,81.48,81.49,81.48,81.49,26581.0,72.8179,72.8268,72.8179,72.8268,26581.0
2021-12-22 12:40:00,81.49,81.49,81.48,81.49,24732.0,72.8268,72.8268,72.8179,72.8268,24732.0
2021-12-22 12:45:00,81.49,81.49,81.48,81.49,29965.0,72.8268,72.8268,72.8179,72.8268,29965.0
2021-12-22 12:50:00,81.49,81.49,81.48,81.48,11463.0,72.8268,72.8268,72.8179,72.8179,11463.0
2021-12-22 12:55:00,81.48,81.5,81.48,81.5,10824.0,72.8179,72.8357,72.8179,72.8357,10824.0
2021-12-22 13:00:00,81.5,81.51,81.49,81.49,30060.0,72.8357,72.8447,72.8268,72.8268,30060.0
2021-12-22 13:05:00,81.5,81.5,81.48,81.49,6932.0,72.8357,72.8357,72.8179,72.8268,6932.0
2021-12-22 13:10:00,81.48,81.49,81.48,81.49,31214.0,72.8179,72.8268,72.8179,72.8268,31214.0
2021-12-22 13:15:00,81.48,81.48,81.47,81.47,39234.0,72.8179,72.8179,72.8089,72.8089,39234.0
2021-12-22 13:20:00,81.48,81.48,81.47,81.48,10981.0,72.8179,72.8179,72.8089,72.8179,10981.0
2021-12-22 13:25:00,81.48,81.48,81.47,81.47,24943.0,72.8179,72.8179,72.8089,72.8089,24943.0
2021-12-22 13:30:00,81.47,81.48,81.47,81.48,9555.0,72.8089,72.8179,72.8089,72.8179,9555.0
2021-12-22 13:35:00,81.48,81.48,81.47,81.48,23667.0,72.8179,72.8179,72.8089,72.8179,23667.0
2021-12-22 13:40:00,81.48,81.49,81.47,81.48,23360.0,72.8179,72.8268,72.8089,72.8179,23360.0
2021-12-22 13:45:00,81.48,81.49,81.48,81.49,6109.0,72.8179,72.8268,72.8179,72.8268,6109.0
2021-12-22 13:50:00,81.49,81.49,81.48,81.48,11552.0,72.8268,72.8268,72.8179,72.8179,11552.0
2021-12-22 13:55:00,81.49,81.49,81.48,81.48,12075.0,72.8268,72.8268,72.8179,72.8179,12075.0
2021-12-22 14:00:00,81.49,81.49,81.48,81.49,34012.0,72.8268,72.8268,72.8179,72.8268,34012.0
2021-12-22 14:05:00,81.49,81.5,81.48,81.5,10843.0,72.8268,72.8357,72.8179,72.8357,10843.0
2021-12-22 14:10:00,81.5,81.5,81.49,81.5,8524.0,72.8357,72.8357,72.8268,72.8357,8524.0
2021-12-22 14:15:00,81.5,81.51,81.49,81.51,32841.0,72.8357,72.8447,72.8268,72.8447,32841.0
2021-12-22 14:20:00,81.51,81.51,81.5,81.51,12985.0,72.8447,72.8447,72.8357,72.8447,12985.0
2021-12-22 14:25:00,81.51,81.51,81.5,81.51,6785.0,72.8447,72.8447,72.8357,72.8447,6785.0
2021-12-22 14:30:00,81.5,81.51,81.49,81.5,21328.0,72.8357,72.8447,72.8268,72.8357,21328.0
2021-12-22 14:35:00,81.5,81.5,81.48,81.48,20754.0,72.8357,72.8357,72.8179,72.8179,20754.0
2021-12-22 14:40:00,81.48,81.49,81.48,81.48,14124.0,72.8179,72.8268,72.8179,72.8179,14124.0
2021-12-22 14:45:00,81.48,81.49,81.48,81.48,14926.0,72.8179,72.8268,72.8179,72.8179,14926.0
2021-12-22 14:50:00,81.48,81.49,81.48,81.48,1087.0,72.8179,72.8268,72.8179,72.8179,1087.0
2021-12-22 14:55:00,81.49,81.5,81.48,81.5,8459.0,72.8268,72.8357,72.8179,72.8357,8459.0
2021-12-22 15:00:00,81.49,81.5,81.49,81.5,23081.0,72.8268,72.8357,72.8268,72.8357,23081.0
2021-12-22 15:05:00,81.5,81.5,81.49,81.5,122265.0,72.8357,72.8357,72.8268,72.8357,122265.0
2021-12-22 15:10:00,81.5,81.5,81.49,81.5,72482.0,72.8357,72.8357,72.8268,72.8357,72482.0
2021-12-22 15:15:00,81.49,81.5,81.49,81.5,14690.0,72.8268,72.8357,72.8268,72.8357,14690.0
2021-12-22 15:20:00,81.5,81.5,81.49,81.49,9577.0,72.8357,72.8357,72.8268,72.8268,9577.0
2021-12-22 15:25:00,81.5,81.5,81.49,81.5,81554.0,72.8357,72.8357,72.8268,72.8357,81554.0
2021-12-22 15:30:00,81.5,81.5,81.49,81.5,63779.0,72.8357,72.8357,72.8268,72.8357,63779.0
2021-12-22 15:35:00,81.5,81.5,81.49,81.5,15917.0,72.8357,72.8357,72.8268,72.8357,15917.0
2021-12-22 15:40:00,81.5,81.51,81.49,81.51,62334.0,72.8357,72.8447,72.8268,72.8447,62334.0
2021-12-22 15:45:00,81.51,81.52,81.5,81.52,25370.0,72.8447,72.8536,72.8357,72.8536,25370.0
2021-12-22 15:50:00,81.51,81.52,81.5,81.51,64994.0,72.8447,72.8536,72.8357,72.8447,64994.0
2021-12-22 15:55:00,81.51,81.52,81.5,81.51,56877.0,72.8447,72.8536,72.8357,72.8447,56877.0
2021-12-23 09:30:00,81.21,81.23,81.21,81.22,150362.0,72.8281,72.8461,72.8281,72.8371,150362.0
2021-12-23 09:35:00,81.22,81.22,81.2,81.2,44401.0,72.8371,72.8371,72.8192,72.8192,44401.0
2021-12-23 09:40:00,81.2,81.22,81.2,81.2,45172.0,72.8192,72.8371,72.8192,72.8192,45172.0
2021-12-23 09:45:00,81.2,81.21,81.2,81.2,30772.0,72.8192,72.8281,72.8192,72.8192,30772.0
2021-12-23 09:50:00,81.2,81.21,81.2,81.2,19284.0,72.8192,72.8281,72.8192,72.8192,19284.0
2021-12-23 09:55:00,81.2,81.21,81.2,81.2,20309.0,72.8192,72.8281,72.8192,72.8192,20309.0
2021-12-23 10:00:00,81.21,81.23,81.2,81.22,164149.0,72.8281,72.8461,72.8192,72.8371,164149.0
2021-12-23 10:05:00,81.23,81.23,81.21,81.22,15911.0,72.8461,72.8461,72.8281,72.8371,15911.0
2021-12-23 10:10:00,81.22,81.22,81.21,81.22,33453.0,72.8371,72.8371,72.8281,72.8371,33453.0
2021-12-23 10:15:00,81.21,81.23,81.21,81.22,7923.0,72.8281,72.8461,72.8281,72.8371,7923.0
2021-12-23 10:20:00,81.23,81.23,81.22,81.23,16945.0,72.8461,72.8461,72.8371,72.8461,16945.0
2021-12-23 10:25:00,81.23,81.23,81.22,81.22,9795.0,72.8461,72.8461,72.8371,72.8371,9795.0
2021-12-23 10:30:00,81.22,81.23,81.21,81.22,41334.0,72.8371,72.8461,72.8281,72.8371,41334.0
2021-12-23 10:35:00,81.21,81.22,81.21,81.22,33280.0,72.8281,72.8371,72.8281,72.8371,33280.0
2021-12-23 10:40:00,81.21,81.22,81.21,81.22,26494.0,72.8281,72.8371,72.8281,72.8371,26494.0
2021-12-23 10:45:00,81.21,81.22,81.21,81.22,11048.0,72.8281,72.8371,72.8281,72.8371,11048.0
2021-12-23 10:50:00,81.22,81.22,81.21,81.21,71920.0,72.8371,72.8371,72.8281,72.8281,71920.0
2021-12-23 10:55:00,81.22,81.22,81.21,81.22,35291.0,72.8371,72.8371,72.8281,72.8371,35291.0
2021-12-23 11:00:00,81.22,81.22,81.21,81.22,17048.0,72.8371,72.8371,72.8281,72.8371,17048.0
2021-12-23 11:05:00,81.22,81.23,81.21,81.23,33174.0,72.8371,72.8461,72.8281,72.8461,33174.0
2021-12-23 11:10:00,81.22,81.23,81.22,81.23,23895.0,72.8371,72.8461,72.8371,72.8461,23895.0
2021-12-23 11:15:00,81.23,81.23,81.22,81.23,11891.0,72.8461,72.8461,72.8371,72.8461,11891.0
2021-12-23 11:20:00,81.23,81.24,81.22,81.23,27856.0,72.8461,72.855,72.8371,72.8461,27856.0
2021-12-23 11:25:00,81.23,81.24,81.23,81.23,7116.0,72.8461,72.855,72.8461,72.8461,7116.0
2021-12-23 11:30:00,81.24,81.24,81.23,81.23,75567.0,72.855,72.855,72.8461,72.8461,75567.0
2021-12-23 11:35:00,81.23,81.24,81.23,81.23,35794.0,72.8461,72.855,72.8461,72.8461,35794.0
2021-12-23 11:40:00,81.24,81.24,81.23,81.23,33434.0,72.855,72.855,72.8461,72.8461,33434.0
2021-12-23 11:45:00,81.23,81.24,81.23,81.23,10298.0,72.8461,72.855,72.8461,72.8461,10298.0
2021-12-23 11:50:00,81.23,81.24,81.23,81.24,25233.0,72.8461,72.855,72.8461,72.855,25233.0
2021-12-23 11:55:00,81.23,81.24,81.23,81.24,56013.0,72.8461,72.855,72.8461,72.855,56013.0
2021-12-23 12:00:00,81.23,81.24,81.23,81.23,17538.0,72.8461,72.855,72.8461,72.8461,17538.0
2021-12-23 12:05:00,81.24,81.24,81.23,81.23,12122.0,72.855,72.855,72.8461,72.8461,12122.0
2021-12-23 12:10:00,81.23,81.24,81.23,81.23,13945.0,72.8461,72.855,72.8461,72.8461,13945.0
2021-12-23 12:15:00,81.23,81.24,81.23,81.23,9768.0,72.8461,72.855,72.8461,72.8461,9768.0
2021-12-23 12:20:00,81.23,81.24,81.23,81.23,19670.0,72.8461,72.855,72.8461,72.8461,19670.0
2021-12-23 12:25:00,81.24,81.24,81.23,81.23,5378.0,72.855,72.855,72.8461,72.8461,5378.0
2021-12-23 12:30:00,81.23,81.24,81.23,81.24,25943.0,72.8461,72.855,72.8461,72.855,25943.0
2021-12-23 12:35:00,81.24,81.24,81.23,81.23,12197.0,72.855,72.855,72.8461,72.8461,12197.0
2021-12-23 12:40:00,81.24,81.24,81.23,81.24,16211.0,72.855,72.855,72.8461,72.855,16211.0
2021-12-23 12:45:00,81.23,81.24,81.23,81.23,110053.0,72.8461,72.855,72.8461,72.8461,110053.0
2021-12-23 12:50:00,81.23,81.24,81.23,81.23,43615.0,72.8461,72.855,72.8461,72.8461,43615.0
2021-12-23 12:55:00,81.24,81.24,81.23,81.23,19043.0,72.855,72.855,72.8461,72.8461,19043.0
2021-12-23 13:00:00,81.23,81.24,81.23,81.24,7718.0,72.8461,72.855,72.8461,72.855,7718.0
2021-12-23 13:05:00,81.24,81.24,81.23,81.23,7060.0,72.855,72.855,72.8461,72.8461,7060.0
2021-12-23 13:10:00,81.23,81.24,81.23,81.23,7502.0,72.8461,72.855,72.8461,72.8461,7502.0
2021-12-23 13:15:00,81.23,81.24,81.23,81.23,36593.0,72.8461,72.855,72.8461,72.8461,36593.0
2021-12-23 13:20:00,81.24,81.24,81.23,81.23,28991.0,72.855,72.855,72.8461,72.8461,28991.0
2021-12-23 13:25:00,81.24,81.24,81.23,81.24,22029.0,72.855,72.855,72.8461,72.855,22029.0
2021-12-23 13:30:00,81.24,81.24,81.23,81.23,7177.0,72.855,72.855,72.8461,72.8461,7177.0
2021-12-23 13:35:00,81.23,81.24,81.23,81.23,33049.0,72.8461,72.855,72.8461,72.8461,33049.0
2021-12-23 13:40:00,81.23,81.24,81.23,81.23,11696.0,72.8461,72.855,72.8461,72.8461,11696.0
2021-12-23 13:45:00,81.23,81.24,81.23,81.23,20411.0,72.8461,72.855,72.8461,72.8461,20411.0
2021-12-23 13:50:00,81.23,81.24,81.23,81.24,12034.0,72.8461,72.855,72.8461,72.855,12034.0
2021-12-23 13:55:00,81.24,81.24,81.23,81.23,4462.0,72.855,72.855,72.8461,72.8461,4462.0
2021-12-23 14:00:00,81.23,81.24,81.23,81.24,22211.0,72.8461,72.855,72.8461,72.855,22211.0
2021-12-23 14:05:00,81.23,81.24,81.23,81.23,10058.0,72.8461,72.855,72.8461,72.8461,10058.0
2021-12-23 14:10:00,81.23,81.24,81.23,81.23,9717.0,72.8461,72.855,72.8461,72.8461,9717.0
2021-12-23 14:15:00,81.23,81.24,81.23,81.24,17625.0,72.8461,72.855,72.8461,72.855,17625.0
2021-12-23 14:20:00,81.23,81.24,81.23,81.23,13898.0,72.8461,72.855,72.8461,72.8461,13898.0
2021-12-23 14:25:00,81.23,81.24,81.23,81.23,8087.0,72.8461,72.855,72.8461,72.8461,8087.0
2021-12-23 14:30:00,81.24,81.24,81.23,81.24,7244.0,72.855,72.855,72.8461,72.855,7244.0
2021-12-23 14:35:00,81.23,81.24,81.23,81.24,13894.0,72.8461,72.855,72.8461,72.855,13894.0
2021-12-23 14:40:00,81.24,81.24,81.23,81.23,9925.0,72.855,72.855,72.8461,72.8461,9925.0
2021-12-23 14:45:00,81.23,81.24,81.23,81.24,18106.0,72.8461,72.855,72.8461,72.855,18106.0
2021-12-23 14:50:00,81.23,81.24,81.23,81.24,82372.0,72.8461,72.855,72.8461,72.855,82372.0
2021-12-23 14:55:00,81.23,81.24,81.23,81.23,23637.0,72.8461,72.855,72.8461,72.8461,23637.0
2021-12-23 15:00:00,81.23,81.24,81.23,81.23,19304.0,72.8461,72.855,72.8461,72.8461,19304.0
2021-12-23 15:05:00,81.23,81.24,81.23,81.23,22438.0,72.8461,72.855,72.8461,72.8461,22438.0
2021-12-23 15:10:00,81.24,81.24,81.23,81.23,72973.0,72.855,72.855,72.8461,72.8461,72973.0
2021-12-23 15:15:00,81.23,81.24,81.22,81.23,70359.0,72.8461,72.855,72.8371,72.8461,70359.0
2021-12-23 15:20:00,81.22,81.23,81.22,81.22,109951.0,72.8371,72.8461,72.8371,72.8371,109951.0
2021-12-23 15:25:00,81.23,81.23,81.22,81.23,47431.0,72.8461,72.8461,72.8371,72.8461,47431.0
2021-12-23 15:30:00,81.22,81.23,81.22,81.23,13692.0,72.8371,72.8461,72.8371,72.8461,13692.0
2021-12-23 15:35:00,81.23,81.23,81.22,81.22,21884.0,72.8461,72.8461,72.8371,72.8371,21884.0
2021-12-23 15:40:00,81.23,81.23,81.22,81.22,20194.0,72.8461,72.8461,72.8371,72.8371,20194.0
2021-12-23 15:45:00,81.22,81.23,81.22,81.23,42938.0,72.8371,72.8461,72.8371,72.8461,42938.0
2021-12-23 15:50:00,81.23,81.23,81.22,81.23,67084.0,72.8461,72.8461,72.8371,72.8461,67084.0
2021-12-23 15:55:00,81.23,81.23,81.22,81.23,64149.0,72.8461,72.8461,72.8371,72.8461,64149.0
2021-12-27 09:30:00,81.2,81.22,81.2,81.22,115536.0,72.8192,72.8371,72.8192,72.8371,115536.0
2021-12-27 09:35:00,81.22,81.22,81.21,81.22,34510.0,72.8371,72.8371,72.8281,72.8371,34510.0
2021-12-27 09:40:00,81.22,81.22,81.21,81.21,10397.0,72.8371,72.8371,72.8281,72.8281,10397.0
2021-12-27 09:45:00,81.22,81.22,81.21,81.22,23224.0,72.8371,72.8371,72.8281,72.8371,23224.0
2021-12-27 09:50:00,81.22,81.22,81.21,81.22,12830.0,72.8371,72.8371,72.8281,72.8371,12830.0
2021-12-27 09:55:00,81.22,81.22,81.21,81.21,5858.0,72.8371,72.8371,72.8281,72.8281,5858.0
2021-12-27 10:00:00,81.22,81.22,81.21,81.22,16986.0,72.8371,72.8371,72.8281,72.8371,16986.0
2021-12-27 10:05:00,81.22,81.22,81.21,81.22,44534.0,72.8371,72.8371,72.8281,72.8371,44534.0
2021-12-27 10:10:00,81.22,81.23,81.21,81.23,33791.0,72.8371,72.8461,72.8281,72.8461,33791.0
2021-12-27 10:15:00,81.23,81.23,81.22,81.23,38972.0,72.8461,72.8461,72.8371,72.8461,38972.0
2021-12-27 10:20:00,81.23,81.24,81.23,81.23,45595.0,72.8461,72.855,72.8461,72.8461,45595.0
2021-12-27 10:25:00,81.23,81.24,81.23,81.23,27123.0,72.8461,72.855,72.8461,72.8461,27123.0
2021-12-27 10:30:00,81.23,81.24,81.23,81.23,16940.0,72.8461,72.855,72.8461,72.8461,16940.0
2021-12-27 10:35:00,81.23,81.24,81.23,81.23,38575.0,72.8461,72.855,72.8461,72.8461,38575.0
2021-12-27 10:40:00,81.23,81.24,81.23,81.24,20281.0,72.8461,72.855,72.8461,72.855,20281.0
2021-12-27 10:45:00,81.24,81.24,81.23,81.23,6277.0,72.855,72.855,72.8461,72.8461,6277.0
2021-12-27 10:50:00,81.24,81.24,81.23,81.24,11677.0,72.855,72.855,72.8461,72.855,11677.0
2021-12-27 10:55:00,81.23,81.24,81.23,81.23,20900.0,72.8461,72.855,72.8461,72.8461,20900.0
2021-12-27 11:00:00,81.23,81.24,81.23,81.24,8591.0,72.8461,72.855,72.8461,72.855,8591.0
2021-12-27 11:05:00,81.23,81.24,81.23,81.24,11315.0,72.8461,72.855,72.8461,72.855,11315.0
2021-12-27 11:10:00,81.23,81.24,81.23,81.24,124391.0,72.8461,72.855,72.8461,72.855,124391.0
2021-12-27 11:15:00,81.23,81.24,81.22,81.23,98567.0,72.8461,72.855,72.8371,72.8461,98567.0
2021-12-27 11:20:00,81.23,81.24,81.22,81.23,76549.0,72.8461,72.855,72.8371,72.8461,76549.0
2021-12-27 11:25:00,81.23,81.24,81.23,81.23,70420.0,72.8461,72.855,72.8461,72.8461,70420.0
2021-12-27 11:30:00,81.23,81.25,81.23,81.25,43422.0,72.8461,72.864,72.8461,72.864,43422.0
2021-12-27 11:35:00,81.25,81.25,81.24,81.24,30663.0,72.864,72.864,72.855,72.855,30663.0
2021-12-27 11:40:00,81.25,81.25,81.24,81.25,4364.0,72.864,72.864,72.855,72.864,4364.0
2021-12-27 11:45:00,81.25,81.25,81.24,81.25,5932.0,72.864,72.864,72.855,72.864,5932.0
2021-12-27 11:50:00,81.25,81.25,81.24,81.25,41435.0,72.864,72.864,72.855,72.864,41435.0
2021-12-27 11:55:00,81.25,81.26,81.24,81.26,38910.0,72.864,72.873,72.855,72.873,38910.0
2021-12-27 12:00:00,81.26,81.26,81.25,81.26,59710.0,72.873,72.873,72.864,72.873,59710.0
2021-12-27 12:05:00,81.26,81.26,81.25,81.26,7982.0,72.873,72.873,72.864,72.873,7982.0
2021-12-27 12:10:00,81.25,81.26,81.25,81.26,6159.0,72.864,72.873,72.864,72.873,6159.0
2021-12-27 12:15:00,81.26,81.26,81.25,81.26,18753.0,72.873,72.873,72.864,72.873,18753.0
2021-12-27 12:20:00,81.26,81.26,81.25,81.26,10642.0,72.873,72.873,72.864,72.873,10642.0
2021-12-27 12:25:00,81.26,81.26,81.25,81.25,18747.0,72.873,72.873,72.864,72.864,18747.0
2021-12-27 12:30:00,81.25,81.26,81.25,81.25,19440.0,72.864,72.873,72.864,72.864,19440.0
2021-12-27 12:35:00,81.26,81.26,81.25,81.25,15350.0,72.873,72.873,72.864,72.864,15350.0
2021-12-27 12:40:00,81.25,81.26,81.25,81.25,4864.0,72.864,72.873,72.864,72.864,4864.0
2021-12-27 12:45:00,81.25,81.25,81.24,81.25,43199.0,72.864,72.864,72.855,72.864,43199.0
2021-12-27 12:50:00,81.25,81.25,81.24,81.25,17894.0,72.864,72.864,72.855,72.864,17894.0
2021-12-27 12:55:00,81.25,81.25,81.24,81.25,9790.0,72.864,72.864,72.855,72.864,9790.0
2021-12-27 13:00:00,81.25,81.25,81.24,81.25,43346.0,72.864,72.864,72.855,72.864,43346.0
2021-12-27 13:05:00,81.25,81.25,81.24,81.25,49898.0,72.864,72.864,72.855,72.864,49898.0
2021-12-27 13:10:00,81.25,81.25,81.24,81.24,7993.0,72.864,72.864,72.855,72.855,7993.0
2021-12-27 13:15:00,81.24,81.25,81.24,81.25,14676.0,72.855,72.864,72.855,72.864,14676.0
2021-12-27 13:20:00,81.25,81.25,81.24,81.25,19255.0,72.864,72.864,72.855,72.864,19255.0
2021-12-27 13:25:00,81.25,81.25,81.24,81.25,22218.0,72.864,72.864,72.855,72.864,22218.0
2021-12-27 13:30:00,81.25,81.25,81.24,81.25,15520.0,72.864,72.864,72.855,72.864,15520.0
2021-12-27 13:35:00,81.25,81.25,81.24,81.25,36312.0,72.864,72.864,72.855,72.864,36312.0
2021-12-27 13:40:00,81.25,81.25,81.24,81.24,47117.0,72.864,72.864,72.855,72.855,47117.0
2021-12-27 13:45:00,81.25,81.25,81.24,81.24,10336.0,72.864,72.864,72.855,72.855,10336.0
2021-12-27 13:50:00,81.25,81.25,81.24,81.25,6387.0,72.864,72.864,72.855,72.864,6387.0
2021-12-27 13:55:00,81.25,81.25,81.24,81.25,21454.0,72.864,72.864,72.855,72.864,21454.0
2021-12-27 14:00:00,81.24,81.25,81.24,81.25,24406.0,72.855,72.864,72.855,72.864,24406.0
2021-12-27 14:05:00,81.24,81.25,81.24,81.25,27152.0,72.855,72.864,72.855,72.864,27152.0
2021-12-27 14:10:00,81.25,81.25,81.24,81.25,15299.0,72.864,72.864,72.855,72.864,15299.0
2021-12-27 14:15:00,81.25,81.25,81.24,81.25,53014.0,72.864,72.864,72.855,72.864,53014.0
2021-12-27 14:20:00,81.25,81.25,81.24,81.24,14290.0,72.864,72.864,72.855,72.855,14290.0
2021-12-27 14:25:00,81.24,81.25,81.24,81.25,27351.0,72.855,72.864,72.855,72.864,27351.0
2021-12-27 14:30:00,81.25,81.25,81.24,81.25,38206.0,72.864,72.864,72.855,72.864,38206.0
2021-12-27 14:35:00,81.25,81.25,81.24,81.25,19802.0,72.864,72.864,72.855,72.864,19802.0
2021-12-27 14:40:00,81.24,81.25,81.24,81.25,7299.0,72.855,72.864,72.855,72.864,7299.0
2021-12-27 14:45:00,81.25,81.26,81.24,81.26,159121.0,72.864,72.873,72.855,72.873,159121.0
2021-12-27 14:50:00,81.26,81.26,81.25,81.25,14286.0,72.873,72.873,72.864,72.864,14286.0
2021-12-27 14:55:00,81.26,81.26,81.25,81.26,17491.0,72.873,72.873,72.864,72.873,17491.0
2021-12-27 15:00:00,81.26,81.26,81.25,81.26,16362.0,72.873,72.873,72.864,72.873,16362.0
2021-12-27 15:05:00,81.26,81.26,81.25,81.25,24290.0,72.873,72.873,72.864,72.864,24290.0
2021-12-27 15:10:00,81.25,81.26,81.25,81.26,36605.0,72.864,72.873,72.864,72.873,36605.0
2021-12-27 15:15:00,81.26,81.26,81.25,81.26,25221.0,72.873,72.873,72.864,72.873,25221.0
2021-12-27 15:20:00,81.25,81.26,81.25,81.25,56912.0,72.864,72.873,72.864,72.864,56912.0
2021-12-27 15:25:00,81.26,81.26,81.25,81.25,12761.0,72.873,72.873,72.864,72.864,12761.0
2021-12-27 15:30:00,81.25,81.26,81.25,81.25,22167.0,72.864,72.873,72.864,72.864,22167.0
2021-12-27 15:35:00,81.25,81.26,81.25,81.26,41032.0,72.864,72.873,72.864,72.873,41032.0
2021-12-27 15:40:00,81.25,81.26,81.25,81.25,38533.0,72.864,72.873,72.864,72.864,38533.0
2021-12-27 15:45:00,81.25,81.26,81.25,81.25,14125.0,72.864,72.873,72.864,72.864,14125.0
2021-12-27 15:50:00,81.25,81.26,81.25,81.25,75005.0,72.864,72.873,72.864,72.864,75005.0
2021-12-27 15:55:00,81.25,81.28,81.24,81.27,417426.0,72.864,72.8909,72.855,72.8819,417426.0
2021-12-28 09:30:00,81.28,81.29,81.28,81.28,67074.0,72.8909,72.8999,72.8909,72.8909,67074.0
2021-12-28 09:35:00,81.28,81.29,81.28,81.28,22335.0,72.8909,72.8999,72.8909,72.8909,22335.0
2021-12-28 09:40:00,81.28,81.29,81.28,81.29,7474.0,72.8909,72.8999,72.8909,72.8999,7474.0
2021-12-28 09:45:00,81.28,81.29,81.27,81.27,25304.0,72.8909,72.8999,72.8819,72.8819,25304.0
2021-12-28 09:50:00,81.28,81.28,81.27,81.27,21550.0,72.8909,72.8909,72.8819,72.8819,21550.0
2021-12-28 09:55:00,81.28,81.28,81.27,81.28,34348.0,72.8909,72.8909,72.8819,72.8909,34348.0
2021-12-28 10:00:00,81.28,81.28,81.27,81.28,18084.0,72.8909,72.8909,72.8819,72.8909,18084.0
2021-12-28 10:05:00,81.27,81.28,81.27,81.28,22495.0,72.8819,72.8909,72.8819,72.8909,22495.0
2021-12-28 10:10:00,81.28,81.28,81.27,81.28,13178.0,72.8909,72.8909,72.8819,72.8909,13178.0
2021-12-28 10:15:00,81.28,81.28,81.27,81.28,54617.0,72.8909,72.8909,72.8819,72.8909,54617.0
2021-12-28 10:20:00,81.27,81.28,81.27,81.28,5433.0,72.8819,72.8909,72.8819,72.8909,5433.0
2021-12-28 10:25:00,81.28,81.28,81.27,81.27,5310.0,72.8909,72.8909,72.8819,72.8819,5310.0
2021-12-28 10:30:00,81.28,81.28,81.27,81.27,20944.0,72.8909,72.8909,72.8819,72.8819,20944.0
2021-12-28 10:35:00,81.28,81.28,81.27,81.28,10191.0,72.8909,72.8909,72.8819,72.8909,10191.0
2021-12-28 10:40:00,81.28,81.28,81.27,81.28,23354.0,72.8909,72.8909,72.8819,72.8909,23354.0
2021-12-28 10:45:00,81.28,81.28,81.27,81.28,39978.0,72.8909,72.8909,72.8819,72.8909,39978.0
2021-12-28 10:50:00,81.28,81.28,81.27,81.28,45311.0,72.8909,72.8909,72.8819,72.8909,45311.0
2021-12-28 10:55:00,81.28,81.28,81.27,81.28,45719.0,72.8909,72.8909,72.8819,72.8909,45719.0
2021-12-28 11:00:00,81.28,81.28,81.27,81.28,8253.0,72.8909,72.8909,72.8819,72.8909,8253.0
2021-12-28 11:05:00,81.28,81.28,81.27,81.28,50629.0,72.8909,72.8909,72.8819,72.8909,50629.0
2021-12-28 11:10:00,81.28,81.28,81.27,81.28,25076.0,72.8909,72.8909,72.8819,72.8909,25076.0
2021-12-28 11:15:00,81.28,81.28,81.27,81.28,8843.0,72.8909,72.8909,72.8819,72.8909,8843.0
2021-12-28 11:20:00,81.28,81.28,81.27,81.28,54941.0,72.8909,72.8909,72.8819,72.8909,54941.0
2021-12-28 11:25:00,81.28,81.28,81.27,81.28,4407.0,72.8909,72.8909,72.8819,72.8909,4407.0
2021-12-28 11:30:00,81.28,81.28,81.27,81.28,7696.0,72.8909,72.8909,72.8819,72.8909,7696.0
2021-12-28 11:35:00,81.28,81.28,81.27,81.28,13672.0,72.8909,72.8909,72.8819,72.8909,13672.0
2021-12-28 11:40:00,81.28,81.28,81.27,81.28,13300.0,72.8909,72.8909,72.8819,72.8909,13300.0
2021-12-28 11:45:00,81.28,81.28,81.27,81.28,17127.0,72.8909,72.8909,72.8819,72.8909,17127.0
2021-12-28 11:50:00,81.27,81.28,81.27,81.28,14137.0,72.8819,72.8909,72.8819,72.8909,14137.0
2021-12-28 11:55:00,81.28,81.28,81.27,81.28,41832.0,72.8909,72.8909,72.8819,72.8909,41832.0
2021-12-28 12:00:00,81.28,81.28,81.27,81.28,84402.0,72.8909,72.8909,72.8819,72.8909,84402.0
2021-12-28 12:05:00,81.28,81.28,81.27,81.28,25762.0,72.8909,72.8909,72.8819,72.8909,25762.0
2021-12-28 12:10:00,81.28,81.28,81.27,81.28,20202.0,72.8909,72.8909,72.8819,72.8909,20202.0
2021-12-28 12:15:00,81.28,81.28,81.27,81.27,33832.0,72.8909,72.8909,72.8819,72.8819,33832.0
2021-12-28 12:20:00,81.28,81.28,81.27,81.28,21277.0,72.8909,72.8909,72.8819,72.8909,21277.0
2021-12-28 12:25:00,81.28,81.28,81.27,81.28,22453.0,72.8909,72.8909,72.8819,72.8909,22453.0
2021-12-28 12:30:00,81.28,81.28,81.27,81.28,19268.0,72.8909,72.8909,72.8819,72.8909,19268.0
2021-12-28 12:35:00,81.27,81.28,81.27,81.28,40333.0,72.8819,72.8909,72.8819,72.8909,40333.0
2021-12-28 12:40:00,81.28,81.28,81.27,81.28,8420.0,72.8909,72.8909,72.8819,72.8909,8420.0
2021-12-28 12:45:00,81.28,81.28,81.27,81.27,30543.0,72.8909,72.8909,72.8819,72.8819,30543.0
2021-12-28 12:50:00,81.28,81.28,81.27,81.28,33878.0,72.8909,72.8909,72.8819,72.8909,33878.0
2021-12-28 12:55:00,81.28,81.28,81.27,81.27,9951.0,72.8909,72.8909,72.8819,72.8819,9951.0
2021-12-28 13:00:00,81.27,81.28,81.26,81.27,46567.0,72.8819,72.8909,72.873,72.8819,46567.0
2021-12-28 13:05:00,81.27,81.27,81.26,81.27,100020.0,72.8819,72.8819,72.873,72.8819,100020.0
2021-12-28 13:10:00,81.27,81.27,81.26,81.27,11268.0,72.8819,72.8819,72.873,72.8819,11268.0
2021-12-28 13:15:00,81.27,81.27,81.26,81.27,11587.0,72.8819,72.8819,72.873,72.8819,11587.0
2021-12-28 13:20:00,81.27,81.27,81.26,81.27,30781.0,72.8819,72.8819,72.873,72.8819,30781.0
2021-12-28 13:25:00,81.27,81.27,81.26,81.26,52479.0,72.8819,72.8819,72.873,72.873,52479.0
2021-12-28 13:30:00,81.26,81.27,81.26,81.27,46325.0,72.873,72.8819,72.873,72.8819,46325.0
2021-12-28 13:35:00,81.27,81.27,81.26,81.27,16479.0,72.8819,72.8819,72.873,72.8819,16479.0
2021-12-28 13:40:00,81.27,81.27,81.26,81.26,23459.0,72.8819,72.8819,72.873,72.873,23459.0
2021-12-28 13:45:00,81.27,81.27,81.26,81.27,20026.0,72.8819,72.8819,72.873,72.8819,20026.0
2021-12-28 13:50:00,81.27,81.27,81.26,81.27,52727.0,72.8819,72.8819,72.873,72.8819,52727.0
2021-12-28 13:55:00,81.27,81.27,81.26,81.27,45139.0,72.8819,72.8819,72.873,72.8819,45139.0
2021-12-28 14:00:00,81.27,81.27,81.26,81.27,23808.0,72.8819,72.8819,72.873,72.8819,23808.0
2021-12-28 14:05:00,81.27,81.27,81.26,81.27,17332.0,72.8819,72.8819,72.873,72.8819,17332.0
2021-12-28 14:10:00,81.27,81.27,81.26,81.27,21095.0,72.8819,72.8819,72.873,72.8819,21095.0
2021-12-28 14:15:00,81.27,81.27,81.26,81.27,21509.0,72.8819,72.8819,72.873,72.8819,21509.0
2021-12-28 14:20:00,81.26,81.27,81.26,81.27,23819.0,72.873,72.8819,72.873,72.8819,23819.0
2021-12-28 14:25:00,81.26,81.27,81.26,81.27,36079.0,72.873,72.8819,72.873,72.8819,36079.0
2021-12-28 14:30:00,81.27,81.27,81.26,81.27,45737.0,72.8819,72.8819,72.873,72.8819,45737.0
2021-12-28 14:35:00,81.27,81.27,81.26,81.27,32645.0,72.8819,72.8819,72.873,72.8819,32645.0
2021-12-28 14:40:00,81.27,81.27,81.26,81.27,74936.0,72.8819,72.8819,72.873,72.8819,74936.0
2021-12-28 14:45:00,81.27,81.28,81.26,81.28,125157.0,72.8819,72.8909,72.873,72.8909,125157.0
2021-12-28 14:50:00,81.28,81.28,81.27,81.28,51207.0,72.8909,72.8909,72.8819,72.8909,51207.0
2021-12-28 14:55:00,81.27,81.28,81.27,81.28,47451.0,72.8819,72.8909,72.8819,72.8909,47451.0
2021-12-28 15:00:00,81.28,81.28,81.27,81.28,138763.0,72.8909,72.8909,72.8819,72.8909,138763.0
2021-12-28 15:05:00,81.27,81.28,81.27,81.28,23752.0,72.8819,72.8909,72.8819,72.8909,23752.0
2021-12-28 15:10:00,81.28,81.28,81.27,81.27,77175.0,72.8909,72.8909,72.8819,72.8819,77175.0
2021-12-28 15:15:00,81.27,81.28,81.27,81.27,24297.0,72.8819,72.8909,72.8819,72.8819,24297.0
2021-12-28 15:20:00,81.28,81.28,81.27,81.28,11212.0,72.8909,72.8909,72.8819,72.8909,11212.0
2021-12-28 15:25:00,81.28,81.28,81.27,81.28,59522.0,72.8909,72.8909,72.8819,72.8909,59522.0
2021-12-28 15:30:00,81.28,81.28,81.27,81.28,69982.0,72.8909,72.8909,72.8819,72.8909,69982.0
2021-12-28 15:35:00,81.28,81.28,81.27,81.28,96330.0,72.8909,72.8909,72.8819,72.8909,96330.0
2021-12-28 15:40:00,81.28,81.28,81.27,81.28,34157.0,72.8909,72.8909,72.8819,72.8909,34157.0
2021-12-28 15:45:00,81.28,81.28,81.27,81.28,40986.0,72.8909,72.8909,72.8819,72.8909,40986.0
2021-12-28 15:50:00,81.28,81.28,81.27,81.28,99367.0,72.8909,72.8909,72.8819,72.8909,99367.0
2021-12-28 15:55:00,81.28,81.28,81.27,81.27,179315.0,72.8909,72.8909,72.8819,72.8819,179315.0
2021-12-29 09:30:00,81.25,81.25,81.23,81.23,156062.0,72.864,72.864,72.8461,72.8461,156062.0
2021-12-29 09:35:00,81.24,81.25,81.23,81.25,30737.0,72.855,72.864,72.8461,72.864,30737.0
2021-12-29 09:40:00,81.24,81.25,81.24,81.24,39724.0,72.855,72.864,72.855,72.855,39724.0
2021-12-29 09:45:00,81.24,81.25,81.24,81.25,24140.0,72.855,72.864,72.855,72.864,24140.0
2021-12-29 09:50:00,81.25,81.25,81.24,81.25,15445.0,72.864,72.864,72.855,72.864,15445.0
2021-12-29 09:55:00,81.25,81.25,81.24,81.25,32434.0,72.864,72.864,72.855,72.864,32434.0
2021-12-29 10:00:00,81.25,81.26,81.24,81.26,42605.0,72.864,72.873,72.855,72.873,42605.0
2021-12-29 10:05:00,81.26,81.26,81.25,81.26,29322.0,72.873,72.873,72.864,72.873,29322.0
2021-12-29 10:10:00,81.26,81.26,81.25,81.26,27363.0,72.873,72.873,72.864,72.873,27363.0
2021-12-29 10:15:00,81.26,81.26,81.25,81.26,20015.0,72.873,72.873,72.864,72.873,20015.0
2021-12-29 10:20:00,81.26,81.26,81.25,81.26,20794.0,72.873,72.873,72.864,72.873,20794.0
2021-12-29 10:25:00,81.26,81.26,81.25,81.25,71114.0,72.873,72.873,72.864,72.864,71114.0
2021-12-29 10:30:00,81.26,81.26,81.23,81.24,39973.0,72.873,72.873,72.8461,72.855,39973.0
2021-12-29 10:35:00,81.23,81.24,81.23,81.23,17557.0,72.8461,72.855,72.8461,72.8461,17557.0
2021-12-29 10:40:00,81.23,81.24,81.23,81.23,15556.0,72.8461,72.855,72.8461,72.8461,15556.0
2021-12-29 10:45:00,81.23,81.24,81.23,81.23,22857.0,72.8461,72.855,72.8461,72.8461,22857.0
2021-12-29 10:50:00,81.23,81.24,81.23,81.24,56601.0,72.8461,72.855,72.8461,72.855,56601.0
2021-12-29 10:55:00,81.23,81.24,81.22,81.23,30139.0,72.8461,72.855,72.8371,72.8461,30139.0
2021-12-29 11:00:00,81.23,81.23,81.22,81.23,36514.0,72.8461,72.8461,72.8371,72.8461,36514.0
2021-12-29 11:05:00,81.23,81.23,81.22,81.22,14457.0,72.8461,72.8461,72.8371,72.8371,14457.0
2021-12-29 11:10:00,81.23,81.23,81.22,81.23,13554.0,72.8461,72.8461,72.8371,72.8461,13554.0
2021-12-29 11:15:00,81.23,81.23,81.22,81.22,13365.0,72.8461,72.8461,72.8371,72.8371,13365.0
2021-12-29 11:20:00,81.23,81.23,81.2,81.2,187132.0,72.8461,72.8461,72.8192,72.8192,187132.0
2021-12-29 11:25:00,81.2,81.21,81.2,81.21,16193.0,72.8192,72.8281,72.8192,72.8281,16193.0
2021-12-29 11:30:00,81.21,81.21,81.2,81.21,28540.0,72.8281,72.8281,72.8192,72.8281,28540.0
2021-12-29 11:35:00,81.21,81.21,81.2,81.2,33823.0,72.8281,72.8281,72.8192,72.8192,33823.0
2021-12-29 11:40:00,81.2,81.21,81.2,81.2,32335.0,72.8192,72.8281,72.8192,72.8192,32335.0
2021-12-29 11:45:00,81.2,81.21,81.2,81.2,18218.0,72.8192,72.8281,72.8192,72.8192,18218.0
2021-12-29 11:50:00,81.21,81.21,81.2,81.2,14938.0,72.8281,72.8281,72.8192,72.8192,14938.0
2021-12-29 11:55:00,81.2,81.21,81.2,81.21,17335.0,72.8192,72.8281,72.8192,72.8281,17335.0
2021-12-29 12:00:00,81.2,81.21,81.2,81.2,44125.0,72.8192,72.8281,72.8192,72.8192,44125.0
2021-12-29 12:05:00,81.2,81.21,81.2,81.21,26697.0,72.8192,72.8281,72.8192,72.8281,26697.0
2021-12-29 12:10:00,81.21,81.22,81.2,81.22,22278.0,72.8281,72.8371,72.8192,72.8371,22278.0
2021-12-29 12:15:00,81.22,81.23,81.21,81.23,92737.0,72.8371,72.8461,72.8281,72.8461,92737.0
2021-12-29 12:20:00,81.23,81.23,81.22,81.22,19269.0,72.8461,72.8461,72.8371,72.8371,19269.0
2021-12-29 12:25:00,81.23,81.23,81.22,81.23,8534.0,72.8461,72.8461,72.8371,72.8461,8534.0
2021-12-29 12:30:00,81.23,81.23,81.22,81.23,43739.0,72.8461,72.8461,72.8371,72.8461,43739.0
2021-12-29 12:35:00,81.23,81.23,81.22,81.23,22279.0,72.8461,72.8461,72.8371,72.8461,22279.0
2021-12-29 12:40:00,81.22,81.23,81.22,81.23,26205.0,72.8371,72.8461,72.8371,72.8461,26205.0
2021-12-29 12:45:00,81.23,81.24,81.22,81.23,74073.0,72.8461,72.855,72.8371,72.8461,74073.0
2021-12-29 12:50:00,81.23,81.24,81.22,81.23,52684.0,72.8461,72.855,72.8371,72.8461,52684.0
2021-12-29 12:55:00,81.23,81.23,81.22,81.23,23004.0,72.8461,72.8461,72.8371,72.8461,23004.0
2021-12-29 13:00:00,81.22,81.23,81.2,81.22,60542.0,72.8371,72.8461,72.8192,72.8371,60542.0
2021-12-29 13:05:00,81.21,81.22,81.2,81.2,18182.0,72.8281,72.8371,72.8192,72.8192,18182.0
2021-12-29 13:10:00,81.2,81.21,81.2,81.2,13447.0,72.8192,72.8281,72.8192,72.8192,13447.0
2021-12-29 13:15:00,81.2,81.21,81.2,81.21,26611.0,72.8192,72.8281,72.8192,72.8281,26611.0
2021-12-29 13:20:00,81.2,81.21,81.2,81.2,33560.0,72.8192,72.8281,72.8192,72.8192,33560.0
2021-12-29 13:25:00,81.2,81.21,81.19,81.2,42231.0,72.8192,72.8281,72.8102,72.8192,42231.0
2021-12-29 13:30:00,81.19,81.2,81.19,81.2,63132.0,72.8102,72.8192,72.8102,72.8192,63132.0
2021-12-29 13:35:00,81.2,81.21,81.19,81.2,39373.0,72.8192,72.8281,72.8102,72.8192,39373.0
2021-12-29 13:40:00,81.2,81.22,81.2,81.2,200686.0,72.8192,72.8371,72.8192,72.8192,200686.0
2021-12-29 13:45:00,81.2,81.21,81.2,81.2,10413.0,72.8192,72.8281,72.8192,72.8192,10413.0
2021-12-29 13:50:00,81.21,81.21,81.2,81.2,10502.0,72.8281,72.8281,72.8192,72.8192,10502.0
2021-12-29 13:55:00,81.2,81.22,81.2,81.22,190414.0,72.8192,72.8371,72.8192,72.8371,190414.0
2021-12-29 14:00:00,81.22,81.22,81.21,81.21,83163.0,72.8371,72.8371,72.8281,72.8281,83163.0
2021-12-29 14:05:00,81.22,81.22,81.21,81.21,34676.0,72.8371,72.8371,72.8281,72.8281,34676.0
2021-12-29 14:10:00,81.22,81.22,81.21,81.22,34501.0,72.8371,72.8371,72.8281,72.8371,34501.0
2021-12-29 14:15:00,81.22,81.22,81.21,81.22,18191.0,72.8371,72.8371,72.8281,72.8371,18191.0
2021-12-29 14:20:00,81.22,81.22,81.21,81.22,35997.0,72.8371,72.8371,72.8281,72.8371,35997.0
2021-12-29 14:25:00,81.22,81.22,81.21,81.22,23726.0,72.8371,72.8371,72.8281,72.8371,23726.0
2021-12-29 14:30:00,81.22,81.22,81.21,81.22,24666.0,72.8371,72.8371,72.8281,72.8371,24666.0
2021-12-29 14:35:00,81.22,81.22,81.21,81.22,14377.0,72.8371,72.8371,72.8281,72.8371,14377.0
2021-12-29 14:40:00,81.22,81.22,81.21,81.22,35062.0,72.8371,72.8371,72.8281,72.8371,35062.0
2021-12-29 14:45:00,81.22,81.22,81.21,81.22,23292.0,72.8371,72.8371,72.8281,72.8371,23292.0
2021-12-29 14:50:00,81.22,81.23,81.21,81.22,26622.0,72.8371,72.8461,72.8281,72.8371,26622.0
2021-12-29 14:55:00,81.23,81.23,81.22,81.23,22840.0,72.8461,72.8461,72.8371,72.8461,22840.0
2021-12-29 15:00:00,81.23,81.23,81.22,81.23,21390.0,72.8461,72.8461,72.8371,72.8461,21390.0
2021-12-29 15:05:00,81.23,81.23,81.21,81.22,145938.0,72.8461,72.8461,72.8281,72.8371,145938.0
2021-12-29 15:10:00,81.22,81.22,81.21,81.22,29508.0,72.8371,72.8371,72.8281,72.8371,29508.0
2021-12-29 15:15:00,81.21,81.22,81.21,81.22,37123.0,72.8281,72.8371,72.8281,72.8371,37123.0
2021-12-29 15:20:00,81.22,81.22,81.21,81.22,40453.0,72.8371,72.8371,72.8281,72.8371,40453.0
2021-12-29 15:25:00,81.22,81.22,81.21,81.22,25820.0,72.8371,72.8371,72.8281,72.8371,25820.0
2021-12-29 15:30:00,81.22,81.22,81.21,81.22,55184.0,72.8371,72.8371,72.8281,72.8371,55184.0
2021-12-29 15:35:00,81.22,81.23,81.21,81.22,95140.0,72.8371,72.8461,72.8281,72.8371,95140.0
2021-12-29 15:40:00,81.22,81.23,81.22,81.22,104191.0,72.8371,72.8461,72.8371,72.8371,104191.0
2021-12-29 15:45:00,81.23,81.23,81.21,81.22,244694.0,72.8461,72.8461,72.8281,72.8371,244694.0
2021-12-29 15:50:00,81.22,81.22,81.21,81.21,107231.0,72.8371,72.8371,72.8281,72.8281,107231.0
2021-12-29 15:55:00,81.22,81.22,81.21,81.22,46412.0,72.8371,72.8371,72.8281,72.8371,46412.0
2021-12-30 09:30:00,81.22,81.24,81.22,81.24,107017.0,72.8371,72.855,72.8371,72.855,107017.0
2021-12-30 09:35:00,81.24,81.24,81.22,81.23,22073.0,72.855,72.855,72.8371,72.8461,22073.0
2021-12-30 09:40:00,81.23,81.23,81.22,81.23,86126.0,72.8461,72.8461,72.8371,72.8461,86126.0
2021-12-30 09:45:00,81.23,81.23,81.22,81.23,16283.0,72.8461,72.8461,72.8371,72.8461,16283.0
2021-12-30 09:50:00,81.23,81.23,81.21,81.22,19530.0,72.8461,72.8461,72.8281,72.8371,19530.0
2021-12-30 09:55:00,81.22,81.22,81.21,81.22,14752.0,72.8371,72.8371,72.8281,72.8371,14752.0
2021-12-30 10:00:00,81.22,81.23,81.21,81.23,80093.0,72.8371,72.8461,72.8281,72.8461,80093.0
2021-12-30 10:05:00,81.23,81.24,81.22,81.23,17971.0,72.8461,72.855,72.8371,72.8461,17971.0
2021-12-30 10:10:00,81.24,81.24,81.22,81.23,21323.0,72.855,72.855,72.8371,72.8461,21323.0
2021-12-30 10:15:00,81.23,81.23,81.22,81.23,11197.0,72.8461,72.8461,72.8371,72.8461,11197.0
2021-12-30 10:20:00,81.23,81.23,81.21,81.22,12850.0,72.8461,72.8461,72.8281,72.8371,12850.0
2021-12-30 10:25:00,81.22,81.23,81.21,81.23,8189.0,72.8371,72.8461,72.8281,72.8461,8189.0
2021-12-30 10:30:00,81.23,81.24,81.22,81.23,45638.0,72.8461,72.855,72.8371,72.8461,45638.0
2021-12-30 10:35:00,81.23,81.24,81.23,81.23,24059.0,72.8461,72.855,72.8461,72.8461,24059.0
2021-12-30 10:40:00,81.23,81.24,81.23,81.23,14244.0,72.8461,72.855,72.8461,72.8461,14244.0
2021-12-30 10:45:00,81.23,81.24,81.22,81.23,37995.0,72.8461,72.855,72.8371,72.8461,37995.0
2021-12-30 10:50:00,81.22,81.24,81.22,81.23,15412.0,72.8371,72.855,72.8371,72.8461,15412.0
2021-12-30 10:55:00,81.24,81.24,81.23,81.23,34996.0,72.855,72.855,72.8461,72.8461,34996.0
2021-12-30 11:00:00,81.23,81.24,81.23,81.23,16746.0,72.8461,72.855,72.8461,72.8461,16746.0
2021-12-30 11:05:00,81.23,81.24,81.23,81.23,21320.0,72.8461,72.855,72.8461,72.8461,21320.0
2021-12-30 11:10:00,81.23,81.24,81.23,81.24,17379.0,72.8461,72.855,72.8461,72.855,17379.0
2021-12-30 11:15:00,81.24,81.25,81.23,81.25,29484.0,72.855,72.864,72.8461,72.864,29484.0
2021-12-30 11:20:00,81.25,81.26,81.24,81.26,70814.0,72.864,72.873,72.855,72.873,70814.0
2021-12-30 11:25:00,81.26,81.26,81.25,81.26,49128.0,72.873,72.873,72.864,72.873,49128.0
2021-12-30 11:30:00,81.26,81.26,81.25,81.26,21710.0,72.873,72.873,72.864,72.873,21710.0
2021-12-30 11:35:00,81.26,81.26,81.25,81.25,101065.0,72.873,72.873,72.864,72.864,101065.0
2021-12-30 11:40:00,81.26,81.26,81.25,81.26,26368.0,72.873,72.873,72.864,72.873,26368.0
2021-12-30 11:45:00,81.25,81.26,81.25,81.26,87698.0,72.864,72.873,72.864,72.873,87698.0
2021-12-30 11:50:00,81.25,81.26,81.24,81.25,64683.0,72.864,72.873,72.855,72.864,64683.0
2021-12-30 11:55:00,81.24,81.25,81.24,81.25,12950.0,72.855,72.864,72.855,72.864,12950.0
2021-12-30 12:00:00,81.25,81.25,81.24,81.25,15914.0,72.864,72.864,72.855,72.864,15914.0
2021-12-30 12:05:00,81.25,81.25,81.24,81.25,22582.0,72.864,72.864,72.855,72.864,22582.0
2021-12-30 12:10:00,81.24,81.25,81.24,81.24,77320.0,72.855,72.864,72.855,72.855,77320.0
2021-12-30 12:15:00,81.25,81.25,81.24,81.25,67420.0,72.864,72.864,72.855,72.864,67420.0
2021-12-30 12:20:00,81.25,81.26,81.24,81.26,67667.0,72.864,72.873,72.855,72.873,67667.0
2021-12-30 12:25:00,81.26,81.26,81.25,81.26,6940.0,72.873,72.873,72.864,72.873,6940.0
2021-12-30 12:30:00,81.26,81.26,81.25,81.25,52173.0,72.873,72.873,72.864,72.864,52173.0
2021-12-30 12:35:00,81.26,81.26,81.25,81.26,22950.0,72.873,72.873,72.864,72.873,22950.0
2021-12-30 12:40:00,81.26,81.26,81.25,81.25,31286.0,72.873,72.873,72.864,72.864,31286.0
2021-12-30 12:45:00,81.25,81.26,81.25,81.25,12583.0,72.864,72.873,72.864,72.864,12583.0
2021-12-30 12:50:00,81.26,81.26,81.24,81.25,31091.0,72.873,72.873,72.855,72.864,31091.0
2021-12-30 12:55:00,81.24,81.25,81.24,81.25,17928.0,72.855,72.864,72.855,72.864,17928.0
2021-12-30 13:00:00,81.25,81.25,81.24,81.25,29650.0,72.864,72.864,72.855,72.864,29650.0
2021-12-30 13:05:00,81.24,81.25,81.24,81.25,23651.0,72.855,72.864,72.855,72.864,23651.0
2021-12-30 13:10:00,81.25,81.25,81.24,81.24,56980.0,72.864,72.864,72.855,72.855,56980.0
2021-12-30 13:15:00,81.24,81.25,81.24,81.25,32463.0,72.855,72.864,72.855,72.864,32463.0
2021-12-30 13:20:00,81.25,81.25,81.24,81.24,27468.0,72.864,72.864,72.855,72.855,27468.0
2021-12-30 13:25:00,81.25,81.25,81.24,81.25,14435.0,72.864,72.864,72.855,72.864,14435.0
2021-12-30 13:30:00,81.25,81.25,81.24,81.25,15613.0,72.864,72.864,72.855,72.864,15613.0
2021-12-30 13:35:00,81.25,81.25,81.24,81.25,30875.0,72.864,72.864,72.855,72.864,30875.0
2021-12-30 13:40:00,81.24,81.25,81.24,81.25,111931.0,72.855,72.864,72.855,72.864,111931.0
2021-12-30 13:45:00,81.25,81.26,81.24,81.25,37175.0,72.864,72.873,72.855,72.864,37175.0
2021-12-30 13:50:00,81.26,81.26,81.25,81.25,47320.0,72.873,72.873,72.864,72.864,47320.0
2021-12-30 13:55:00,81.26,81.26,81.25,81.26,16033.0,72.873,72.873,72.864,72.873,16033.0
2021-12-30 14:00:00,81.26,81.26,81.25,81.26,21979.0,72.873,72.873,72.864,72.873,21979.0
2021-12-30 14:05:00,81.26,81.27,81.25,81.27,87709.0,72.873,72.8819,72.864,72.8819,87709.0
2021-12-30 14:10:00,81.27,81.28,81.26,81.27,81376.0,72.8819,72.8909,72.873,72.8819,81376.0
2021-12-30 14:15:00,81.28,81.28,81.27,81.28,8035.0,72.8909,72.8909,72.8819,72.8909,8035.0
2021-12-30 14:20:00,81.27,81.28,81.27,81.27,31766.0,72.8819,72.8909,72.8819,72.8819,31766.0
2021-12-30 14:25:00,81.27,81.28,81.27,81.28,19421.0,72.8819,72.8909,72.8819,72.8909,19421.0
2021-12-30 14:30:00,81.27,81.28,81.27,81.27,12818.0,72.8819,72.8909,72.8819,72.8819,12818.0
2021-12-30 14:35:00,81.27,81.28,81.27,81.28,22865.0,72.8819,72.8909,72.8819,72.8909,22865.0
2021-12-30 14:40:00,81.27,81.28,81.27,81.28,15401.0,72.8819,72.8909,72.8819,72.8909,15401.0
2021-12-30 14:45:00,81.28,81.28,81.27,81.28,98592.0,72.8909,72.8909,72.8819,72.8909,98592.0
2021-12-30 14:50:00,81.28,81.28,81.27,81.28,9184.0,72.8909,72.8909,72.8819,72.8909,9184.0
2021-12-30 14:55:00,81.28,81.28,81.27,81.28,23667.0,72.8909,72.8909,72.8819,72.8909,23667.0
2021-12-30 15:00:00,81.28,81.28,81.27,81.28,52773.0,72.8909,72.8909,72.8819,72.8909,52773.0
2021-12-30 15:05:00,81.27,81.28,81.27,81.28,50119.0,72.8819,72.8909,72.8819,72.8909,50119.0
2021-12-30 15:10:00,81.28,81.29,81.27,81.29,70996.0,72.8909,72.8999,72.8819,72.8999,70996.0
2021-12-30 15:15:00,81.29,81.29,81.28,81.29,54844.0,72.8999,72.8999,72.8909,72.8999,54844.0
2021-12-30 15:20:00,81.29,81.29,81.28,81.29,19414.0,72.8999,72.8999,72.8909,72.8999,19414.0
2021-12-30 15:25:00,81.29,81.29,81.28,81.29,32164.0,72.8999,72.8999,72.8909,72.8999,32164.0
2021-12-30 15:30:00,81.29,81.29,81.28,81.29,26805.0,72.8999,72.8999,72.8909,72.8999,26805.0
2021-12-30 15:35:00,81.29,81.29,81.28,81.29,17047.0,72.8999,72.8999,72.8909,72.8999,17047.0
2021-12-30 15:40:00,81.29,81.29,81.28,81.29,57530.0,72.8999,72.8999,72.8909,72.8999,57530.0
2021-12-30 15:45:00,81.29,81.29,81.28,81.29,69730.0,72.8999,72.8999,72.8909,72.8999,69730.0
2021-12-30 15:50:00,81.29,81.29,81.28,81.29,88650.0,72.8999,72.8999,72.8909,72.8999,88650.0
2021-12-30 15:55:00,81.29,81.31,81.28,81.3,229697.0,72.8999,72.9178,72.8909,72.9088,229697.0
2021-12-31 09:30:00,81.31,81.33,81.31,81.31,90584.0,72.9178,72.9357,72.9178,72.9178,90584.0
2021-12-31 09:35:00,81.31,81.31,81.3,81.31,39210.0,72.9178,72.9178,72.9088,72.9178,39210.0
2021-12-31 09:40:00,81.31,81.33,81.3,81.33,39663.0,72.9178,72.9357,72.9088,72.9357,39663.0
2021-12-31 09:45:00,81.33,81.33,81.32,81.32,124103.0,72.9357,72.9357,72.9268,72.9268,124103.0
2021-12-31 09:50:00,81.33,81.33,81.31,81.31,37350.0,72.9357,72.9357,72.9178,72.9178,37350.0
2021-12-31 09:55:00,81.31,81.32,81.31,81.31,39059.0,72.9178,72.9268,72.9178,72.9178,39059.0
2021-12-31 10:00:00,81.31,81.32,81.31,81.32,25085.0,72.9178,72.9268,72.9178,72.9268,25085.0
2021-12-31 10:05:00,81.31,81.32,81.31,81.31,20672.0,72.9178,72.9268,72.9178,72.9178,20672.0
2021-12-31 10:10:00,81.31,81.32,81.31,81.31,12866.0,72.9178,72.9268,72.9178,72.9178,12866.0
2021-12-31 10:15:00,81.31,81.32,81.31,81.31,11996.0,72.9178,72.9268,72.9178,72.9178,11996.0
2021-12-31 10:20:00,81.31,81.32,81.31,81.31,25124.0,72.9178,72.9268,72.9178,72.9178,25124.0
2021-12-31 10:25:00,81.31,81.32,81.31,81.31,36072.0,72.9178,72.9268,72.9178,72.9178,36072.0
2021-12-31 10:30:00,81.31,81.32,81.31,81.31,16047.0,72.9178,72.9268,72.9178,72.9178,16047.0
2021-12-31 10:35:00,81.31,81.32,81.31,81.31,24198.0,72.9178,72.9268,72.9178,72.9178,24198.0
2021-12-31 10:40:00,81.31,81.32,81.31,81.31,51430.0,72.9178,72.9268,72.9178,72.9178,51430.0
2021-12-31 10:45:00,81.31,81.32,81.31,81.31,11148.0,72.9178,72.9268,72.9178,72.9178,11148.0
2021-12-31 10:50:00,81.32,81.32,81.31,81.31,9503.0,72.9268,72.9268,72.9178,72.9178,9503.0
2021-12-31 10:55:00,81.31,81.32,81.31,81.32,27488.0,72.9178,72.9268,72.9178,72.9268,27488.0
2021-12-31 11:00:00,81.31,81.32,81.31,81.31,14207.0,72.9178,72.9268,72.9178,72.9178,14207.0
2021-12-31 11:05:00,81.31,81.32,81.31,81.32,5601.0,72.9178,72.9268,72.9178,72.9268,5601.0
2021-12-31 11:10:00,81.31,81.32,81.31,81.31,9535.0,72.9178,72.9268,72.9178,72.9178,9535.0
2021-12-31 11:15:00,81.32,81.32,81.31,81.31,48407.0,72.9268,72.9268,72.9178,72.9178,48407.0
2021-12-31 11:20:00,81.32,81.32,81.31,81.31,20129.0,72.9268,72.9268,72.9178,72.9178,20129.0
2021-12-31 11:25:00,81.32,81.32,81.31,81.31,202166.0,72.9268,72.9268,72.9178,72.9178,202166.0
2021-12-31 11:30:00,81.31,81.32,81.31,81.32,13984.0,72.9178,72.9268,72.9178,72.9268,13984.0
2021-12-31 11:35:00,81.32,81.32,81.31,81.31,16534.0,72.9268,72.9268,72.9178,72.9178,16534.0
2021-12-31 11:40:00,81.31,81.32,81.31,81.31,17190.0,72.9178,72.9268,72.9178,72.9178,17190.0
2021-12-31 11:45:00,81.31,81.32,81.31,81.31,110688.0,72.9178,72.9268,72.9178,72.9178,110688.0
2021-12-31 11:50:00,81.31,81.32,81.31,81.31,63000.0,72.9178,72.9268,72.9178,72.9178,63000.0
2021-12-31 11:55:00,81.31,81.32,81.31,81.31,566770.0,72.9178,72.9268,72.9178,72.9178,566770.0
2021-12-31 12:00:00,81.31,81.32,81.31,81.31,26992.0,72.9178,72.9268,72.9178,72.9178,26992.0
2021-12-31 12:05:00,81.31,81.32,81.31,81.31,22561.0,72.9178,72.9268,72.9178,72.9178,22561.0
2021-12-31 12:10:00,81.31,81.32,81.31,81.31,12199.0,72.9178,72.9268,72.9178,72.9178,12199.0
2021-12-31 12:15:00,81.31,81.32,81.31,81.31,10013.0,72.9178,72.9268,72.9178,72.9178,10013.0
2021-12-31 12:20:00,81.31,81.32,81.31,81.31,34502.0,72.9178,72.9268,72.9178,72.9178,34502.0
2021-12-31 12:25:00,81.31,81.32,81.31,81.31,18412.0,72.9178,72.9268,72.9178,72.9178,18412.0
2021-12-31 12:30:00,81.31,81.32,81.31,81.31,18897.0,72.9178,72.9268,72.9178,72.9178,18897.0
2021-12-31 12:35:00,81.31,81.32,81.31,81.31,9075.0,72.9178,72.9268,72.9178,72.9178,9075.0
2021-12-31 12:40:00,81.31,81.32,81.3,81.3,225179.0,72.9178,72.9268,72.9088,72.9088,225179.0
2021-12-31 12:45:00,81.3,81.31,81.3,81.31,34746.0,72.9088,72.9178,72.9088,72.9178,34746.0
2021-12-31 12:50:00,81.31,81.31,81.3,81.31,14814.0,72.9178,72.9178,72.9088,72.9178,14814.0
2021-12-31 12:55:00,81.31,81.31,81.3,81.3,19443.0,72.9178,72.9178,72.9088,72.9088,19443.0
2021-12-31 13:00:00,81.31,81.31,81.3,81.3,97580.0,72.9178,72.9178,72.9088,72.9088,97580.0
2021-12-31 13:05:00,81.3,81.31,81.28,81.29,92070.0,72.9088,72.9178,72.8909,72.8999,92070.0
2021-12-31 13:10:00,81.28,81.29,81.28,81.29,30949.0,72.8909,72.8999,72.8909,72.8999,30949.0
2021-12-31 13:15:00,81.28,81.29,81.28,81.29,46848.0,72.8909,72.8999,72.8909,72.8999,46848.0
2021-12-31 13:20:00,81.29,81.29,81.28,81.28,22192.0,72.8999,72.8999,72.8909,72.8909,22192.0
2021-12-31 13:25:00,81.29,81.29,81.28,81.29,38231.0,72.8999,72.8999,72.8909,72.8999,38231.0
2021-12-31 13:30:00,81.29,81.29,81.28,81.28,14298.0,72.8999,72.8999,72.8909,72.8909,14298.0
2021-12-31 13:35:00,81.29,81.29,81.28,81.29,17971.0,72.8999,72.8999,72.8909,72.8999,17971.0
2021-12-31 13:40:00,81.29,81.29,81.28,81.28,77457.0,72.8999,72.8999,72.8909,72.8909,77457.0
2021-12-31 13:45:00,81.28,81.29,81.28,81.29,11390.0,72.8909,72.8999,72.8909,72.8999,11390.0
2021-12-31 13:50:00,81.29,81.29,81.28,81.29,22797.0,72.8999,72.8999,72.8909,72.8999,22797.0
2021-12-31 13:55:00,81.29,81.29,81.28,81.29,409508.0,72.8999,72.8999,72.8909,72.8999,409508.0
2021-12-31 14:00:00,81.28,81.29,81.28,81.29,11447.0,72.8909,72.8999,72.8909,72.8999,11447.0
2021-12-31 14:05:00,81.28,81.29,81.27,81.28,55666.0,72.8909,72.8999,72.8819,72.8909,55666.0
2021-12-31 14:10:00,81.28,81.28,81.27,81.28,19883.0,72.8909,72.8909,72.8819,72.8909,19883.0
2021-12-31 14:15:00,81.28,81.28,81.27,81.27,7736.0,72.8909,72.8909,72.8819,72.8819,7736.0
2021-12-31 14:20:00,81.27,81.28,81.27,81.28,5063.0,72.8819,72.8909,72.8819,72.8909,5063.0
2021-12-31 14:25:00,81.28,81.28,81.27,81.27,28147.0,72.8909,72.8909,72.8819,72.8819,28147.0
2021-12-31 14:30:00,81.28,81.28,81.26,81.27,76611.0,72.8909,72.8909,72.873,72.8819,76611.0
2021-12-31 14:35:00,81.27,81.27,81.26,81.26,18819.0,72.8819,72.8819,72.873,72.873,18819.0
2021-12-31 14:40:00,81.27,81.27,81.26,81.27,9384.0,72.8819,72.8819,72.873,72.8819,9384.0
2021-12-31 14:45:00,81.27,81.27,81.25,81.26,80149.0,72.8819,72.8819,72.864,72.873,80149.0
2021-12-31 14:50:00,81.26,81.26,81.25,81.26,101857.0,72.873,72.873,72.864,72.873,101857.0
2021-12-31 14:55:00,81.26,81.26,81.24,81.25,497820.0,72.873,72.873,72.855,72.864,497820.0
2021-12-31 15:00:00,81.25,81.26,81.24,81.25,121408.0,72.864,72.873,72.855,72.864,121408.0
2021-12-31 15:05:00,81.24,81.25,81.24,81.25,27924.0,72.855,72.864,72.855,72.864,27924.0
2021-12-31 15:10:00,81.25,81.25,81.24,81.25,29590.0,72.864,72.864,72.855,72.864,29590.0
2021-12-31 15:15:00,81.24,81.25,81.24,81.24,132602.0,72.855,72.864,72.855,72.855,132602.0
2021-12-31 15:20:00,81.25,81.25,81.24,81.24,18620.0,72.864,72.864,72.855,72.855,18620.0
2021-12-31 15:25:00,81.25,81.25,81.24,81.25,21990.0,72.864,72.864,72.855,72.864,21990.0
2021-12-31 15:30:00,81.24,81.25,81.24,81.25,11712.0,72.855,72.864,72.855,72.864,11712.0
2021-12-31 15:35:00,81.25,81.25,81.24,81.24,13851.0,72.864,72.864,72.855,72.855,13851.0
2021-12-31 15:40:00,81.25,81.25,81.24,81.24,27185.0,72.864,72.864,72.855,72.855,27185.0
2021-12-31 15:45:00,81.24,81.25,81.24,81.25,38743.0,72.855,72.864,72.855,72.864,38743.0
2021-12-31 15:50:00,81.24,81.25,81.24,81.25,62176.0,72.855,72.864,72.855,72.864,62176.0
2021-12-31 15:55:00,81.25,81.26,81.24,81.26,303630.0,72.864,72.873,72.855,72.873,303630.0
2022-01-03 09:30:00,81.15,81.15,81.11,81.12,102627.0,72.7743,72.7743,72.7385,72.7474,102627.0
2022-01-03 09:35:00,81.12,81.12,81.11,81.12,14600.0,72.7474,72.7474,72.7385,72.7474,14600.0
2022-01-03 09:40:00,81.12,81.12,81.1,81.11,21784.0,72.7474,72.7474,72.7295,72.7385,21784.0
2022-01-03 09:45:00,81.1,81.11,81.1,81.11,66548.0,72.7295,72.7385,72.7295,72.7385,66548.0
2022-01-03 09:50:00,81.11,81.11,81.09,81.09,26117.0,72.7385,72.7385,72.7205,72.7205,26117.0
2022-01-03 09:55:00,81.09,81.1,81.07,81.07,24469.0,72.7205,72.7295,72.7026,72.7026,24469.0
2022-01-03 10:00:00,81.08,81.08,81.07,81.08,11909.0,72.7115,72.7115,72.7026,72.7115,11909.0
2022-01-03 10:05:00,81.07,81.09,81.07,81.09,32471.0,72.7026,72.7205,72.7026,72.7205,32471.0
2022-01-03 10:10:00,81.09,81.1,81.08,81.09,43236.0,72.7205,72.7295,72.7115,72.7205,43236.0
2022-01-03 10:15:00,81.09,81.09,81.08,81.09,22175.0,72.7205,72.7205,72.7115,72.7205,22175.0
2022-01-03 10:20:00,81.09,81.11,81.09,81.1,9348.0,72.7205,72.7385,72.7205,72.7295,9348.0
2022-01-03 10:25:00,81.1,81.11,81.08,81.09,27731.0,72.7295,72.7385,72.7115,72.7205,27731.0
2022-01-03 10:30:00,81.09,81.12,81.08,81.12,80760.0,72.7205,72.7474,72.7115,72.7474,80760.0
2022-01-03 10:35:00,81.12,81.12,81.11,81.11,46344.0,72.7474,72.7474,72.7385,72.7385,46344.0
2022-01-03 10:40:00,81.12,81.12,81.11,81.11,60462.0,72.7474,72.7474,72.7385,72.7385,60462.0
2022-01-03 10:45:00,81.12,81.13,81.11,81.13,54608.0,72.7474,72.7564,72.7385,72.7564,54608.0
2022-01-03 10:50:00,81.13,81.13,81.12,81.13,41613.0,72.7564,72.7564,72.7474,72.7564,41613.0
2022-01-03 10:55:00,81.13,81.13,81.12,81.13,30659.0,72.7564,72.7564,72.7474,72.7564,30659.0
2022-01-03 11:00:00,81.13,81.13,81.12,81.13,24584.0,72.7564,72.7564,72.7474,72.7564,24584.0
2022-01-03 11:05:00,81.12,81.13,81.11,81.12,32991.0,72.7474,72.7564,72.7385,72.7474,32991.0
2022-01-03 11:10:00,81.12,81.12,81.11,81.12,9687.0,72.7474,72.7474,72.7385,72.7474,9687.0
2022-01-03 11:15:00,81.12,81.13,81.11,81.13,25075.0,72.7474,72.7564,72.7385,72.7564,25075.0
2022-01-03 11:20:00,81.12,81.13,81.12,81.13,21670.0,72.7474,72.7564,72.7474,72.7564,21670.0
2022-01-03 11:25:00,81.13,81.13,81.12,81.13,15973.0,72.7564,72.7564,72.7474,72.7564,15973.0
2022-01-03 11:30:00,81.12,81.13,81.12,81.13,14525.0,72.7474,72.7564,72.7474,72.7564,14525.0
2022-01-03 11:35:00,81.13,81.13,81.12,81.13,37279.0,72.7564,72.7564,72.7474,72.7564,37279.0
2022-01-03 11:40:00,81.12,81.14,81.12,81.14,44793.0,72.7474,72.7654,72.7474,72.7654,44793.0
2022-01-03 11:45:00,81.14,81.14,81.13,81.14,29996.0,72.7654,72.7654,72.7564,72.7654,29996.0
2022-01-03 11:50:00,81.14,81.14,81.13,81.14,31966.0,72.7654,72.7654,72.7564,72.7654,31966.0
2022-01-03 11:55:00,81.14,81.14,81.13,81.14,16553.0,72.7654,72.7654,72.7564,72.7654,16553.0
2022-01-03 12:00:00,81.14,81.14,81.13,81.14,45146.0,72.7654,72.7654,72.7564,72.7654,45146.0
2022-01-03 12:05:00,81.13,81.14,81.13,81.14,10398.0,72.7564,72.7654,72.7564,72.7654,10398.0
2022-01-03 12:10:00,81.14,81.14,81.13,81.13,98106.0,72.7654,72.7654,72.7564,72.7564,98106.0
2022-01-03 12:15:00,81.14,81.14,81.13,81.14,14464.0,72.7654,72.7654,72.7564,72.7654,14464.0
2022-01-03 12:20:00,81.14,81.14,81.13,81.13,26769.0,72.7654,72.7654,72.7564,72.7564,26769.0
2022-01-03 12:25:00,81.14,81.14,81.13,81.14,17364.0,72.7654,72.7654,72.7564,72.7654,17364.0
2022-01-03 12:30:00,81.14,81.14,81.13,81.14,11547.0,72.7654,72.7654,72.7564,72.7654,11547.0
2022-01-03 12:35:00,81.14,81.14,81.13,81.14,20154.0,72.7654,72.7654,72.7564,72.7654,20154.0
2022-01-03 12:40:00,81.14,81.14,81.13,81.13,17596.0,72.7654,72.7654,72.7564,72.7564,17596.0
2022-01-03 12:45:00,81.14,81.14,81.12,81.13,34705.0,72.7654,72.7654,72.7474,72.7564,34705.0
2022-01-03 12:50:00,81.13,81.13,81.12,81.13,24664.0,72.7564,72.7564,72.7474,72.7564,24664.0
2022-01-03 12:55:00,81.13,81.13,81.12,81.13,19354.0,72.7564,72.7564,72.7474,72.7564,19354.0
2022-01-03 13:00:00,81.13,81.13,81.12,81.13,54726.0,72.7564,72.7564,72.7474,72.7564,54726.0
2022-01-03 13:05:00,81.12,81.13,81.12,81.13,32652.0,72.7474,72.7564,72.7474,72.7564,32652.0
2022-01-03 13:10:00,81.13,81.14,81.12,81.14,21207.0,72.7564,72.7654,72.7474,72.7654,21207.0
2022-01-03 13:15:00,81.14,81.14,81.13,81.14,15333.0,72.7654,72.7654,72.7564,72.7654,15333.0
2022-01-03 13:20:00,81.14,81.14,81.13,81.14,9409.0,72.7654,72.7654,72.7564,72.7654,9409.0
2022-01-03 13:25:00,81.14,81.14,81.13,81.14,12899.0,72.7654,72.7654,72.7564,72.7654,12899.0
2022-01-03 13:30:00,81.14,81.14,81.13,81.13,9505.0,72.7654,72.7654,72.7564,72.7564,9505.0
2022-01-03 13:35:00,81.14,81.14,81.13,81.14,5800.0,72.7654,72.7654,72.7564,72.7654,5800.0
2022-01-03 13:40:00,81.14,81.15,81.13,81.15,94124.0,72.7654,72.7743,72.7564,72.7743,94124.0
2022-01-03 13:45:00,81.15,81.15,81.14,81.15,20846.0,72.7743,72.7743,72.7654,72.7743,20846.0
2022-01-03 13:50:00,81.15,81.15,81.14,81.15,21646.0,72.7743,72.7743,72.7654,72.7743,21646.0
2022-01-03 13:55:00,81.15,81.15,81.14,81.15,15027.0,72.7743,72.7743,72.7654,72.7743,15027.0
2022-01-03 14:00:00,81.15,81.15,81.14,81.15,10412.0,72.7743,72.7743,72.7654,72.7743,10412.0
2022-01-03 14:05:00,81.14,81.15,81.14,81.15,89541.0,72.7654,72.7743,72.7654,72.7743,89541.0
2022-01-03 14:10:00,81.15,81.15,81.14,81.15,32299.0,72.7743,72.7743,72.7654,72.7743,32299.0
2022-01-03 14:15:00,81.14,81.15,81.14,81.15,14369.0,72.7654,72.7743,72.7654,72.7743,14369.0
2022-01-03 14:20:00,81.15,81.15,81.14,81.14,100086.0,72.7743,72.7743,72.7654,72.7654,100086.0
2022-01-03 14:25:00,81.14,81.15,81.14,81.15,45465.0,72.7654,72.7743,72.7654,72.7743,45465.0
2022-01-03 14:30:00,81.15,81.15,81.14,81.15,25859.0,72.7743,72.7743,72.7654,72.7743,25859.0
2022-01-03 14:35:00,81.15,81.15,81.14,81.15,74896.0,72.7743,72.7743,72.7654,72.7743,74896.0
2022-01-03 14:40:00,81.14,81.15,81.14,81.14,52706.0,72.7654,72.7743,72.7654,72.7654,52706.0
2022-01-03 14:45:00,81.15,81.15,81.14,81.15,69084.0,72.7743,72.7743,72.7654,72.7743,69084.0
2022-01-03 14:50:00,81.15,81.15,81.14,81.14,34424.0,72.7743,72.7743,72.7654,72.7654,34424.0
2022-01-03 14:55:00,81.15,81.15,81.13,81.14,48065.0,72.7743,72.7743,72.7564,72.7654,48065.0
2022-01-03 15:00:00,81.14,81.14,81.13,81.13,22509.0,72.7654,72.7654,72.7564,72.7564,22509.0
2022-01-03 15:05:00,81.14,81.14,81.13,81.14,107036.0,72.7654,72.7654,72.7564,72.7654,107036.0
2022-01-03 15:10:00,81.14,81.14,81.13,81.14,34230.0,72.7654,72.7654,72.7564,72.7654,34230.0
2022-01-03 15:15:00,81.13,81.14,81.13,81.14,53292.0,72.7564,72.7654,72.7564,72.7654,53292.0
2022-01-03 15:20:00,81.14,81.14,81.13,81.13,28434.0,72.7654,72.7654,72.7564,72.7564,28434.0
2022-01-03 15:25:00,81.13,81.14,81.12,81.13,83319.0,72.7564,72.7654,72.7474,72.7564,83319.0
2022-01-03 15:30:00,81.13,81.14,81.12,81.14,141364.0,72.7564,72.7654,72.7474,72.7654,141364.0
2022-01-03 15:35:00,81.14,81.14,81.13,81.14,48694.0,72.7654,72.7654,72.7564,72.7654,48694.0
2022-01-03 15:40:00,81.14,81.14,81.13,81.14,32779.0,72.7654,72.7654,72.7564,72.7654,32779.0
2022-01-03 15:45:00,81.13,81.14,81.13,81.14,67114.0,72.7564,72.7654,72.7564,72.7654,67114.0
2022-01-03 15:50:00,81.14,81.14,81.13,81.14,98722.0,72.7654,72.7654,72.7564,72.7654,98722.0
2022-01-03 15:55:00,81.14,81.14,81.11,81.13,74492.0,72.7654,72.7654,72.7385,72.7564,74492.0
2022-01-04 09:30:00,81.13,81.13,81.11,81.12,56650.0,72.7564,72.7564,72.7385,72.7474,56650.0
2022-01-04 09:35:00,81.12,81.14,81.12,81.12,13423.0,72.7474,72.7654,72.7474,72.7474,13423.0
2022-01-04 09:40:00,81.12,81.13,81.11,81.12,19139.0,72.7474,72.7564,72.7385,72.7474,19139.0
2022-01-04 09:45:00,81.12,81.13,81.11,81.12,9848.0,72.7474,72.7564,72.7385,72.7474,9848.0
2022-01-04 09:50:00,81.11,81.12,81.1,81.11,11835.0,72.7385,72.7474,72.7295,72.7385,11835.0
2022-01-04 09:55:00,81.11,81.12,81.1,81.11,18471.0,72.7385,72.7474,72.7295,72.7385,18471.0
2022-01-04 10:00:00,81.11,81.14,81.1,81.14,42522.0,72.7385,72.7654,72.7295,72.7654,42522.0
2022-01-04 10:05:00,81.13,81.14,81.11,81.11,10952.0,72.7564,72.7654,72.7385,72.7385,10952.0
2022-01-04 10:10:00,81.11,81.13,81.1,81.12,26617.0,72.7385,72.7564,72.7295,72.7474,26617.0
2022-01-04 10:15:00,81.12,81.14,81.12,81.13,19524.0,72.7474,72.7654,72.7474,72.7564,19524.0
2022-01-04 10:20:00,81.13,81.15,81.12,81.15,15953.0,72.7564,72.7743,72.7474,72.7743,15953.0
2022-01-04 10:25:00,81.15,81.15,81.14,81.15,9479.0,72.7743,72.7743,72.7654,72.7743,9479.0
2022-01-04 10:30:00,81.15,81.16,81.14,81.16,24899.0,72.7743,72.7833,72.7654,72.7833,24899.0
2022-01-04 10:35:00,81.15,81.16,81.15,81.16,9718.0,72.7743,72.7833,72.7743,72.7833,9718.0
2022-01-04 10:40:00,81.16,81.17,81.15,81.16,35768.0,72.7833,72.7923,72.7743,72.7833,35768.0
2022-01-04 10:45:00,81.17,81.17,81.14,81.15,30130.0,72.7923,72.7923,72.7654,72.7743,30130.0
2022-01-04 10:50:00,81.15,81.16,81.15,81.15,21017.0,72.7743,72.7833,72.7743,72.7743,21017.0
2022-01-04 10:55:00,81.16,81.16,81.15,81.16,54682.0,72.7833,72.7833,72.7743,72.7833,54682.0
2022-01-04 11:00:00,81.16,81.16,81.15,81.16,10457.0,72.7833,72.7833,72.7743,72.7833,10457.0
2022-01-04 11:05:00,81.16,81.16,81.15,81.16,9505.0,72.7833,72.7833,72.7743,72.7833,9505.0
2022-01-04 11:10:00,81.16,81.16,81.15,81.16,15905.0,72.7833,72.7833,72.7743,72.7833,15905.0
2022-01-04 11:15:00,81.16,81.16,81.15,81.16,11530.0,72.7833,72.7833,72.7743,72.7833,11530.0
2022-01-04 11:20:00,81.16,81.16,81.15,81.16,9177.0,72.7833,72.7833,72.7743,72.7833,9177.0
2022-01-04 11:25:00,81.16,81.16,81.15,81.15,19083.0,72.7833,72.7833,72.7743,72.7743,19083.0
2022-01-04 11:30:00,81.16,81.16,81.15,81.15,22974.0,72.7833,72.7833,72.7743,72.7743,22974.0
2022-01-04 11:35:00,81.16,81.16,81.15,81.15,74775.0,72.7833,72.7833,72.7743,72.7743,74775.0
2022-01-04 11:40:00,81.15,81.16,81.15,81.15,7278.0,72.7743,72.7833,72.7743,72.7743,7278.0
2022-01-04 11:45:00,81.15,81.16,81.15,81.16,7964.0,72.7743,72.7833,72.7743,72.7833,7964.0
2022-01-04 11:50:00,81.15,81.16,81.15,81.15,23962.0,72.7743,72.7833,72.7743,72.7743,23962.0
2022-01-04 11:55:00,81.16,81.16,81.15,81.16,20352.0,72.7833,72.7833,72.7743,72.7833,20352.0
2022-01-04 12:00:00,81.15,81.16,81.14,81.14,35941.0,72.7743,72.7833,72.7654,72.7654,35941.0
2022-01-04 12:05:00,81.15,81.15,81.14,81.14,6246.0,72.7743,72.7743,72.7654,72.7654,6246.0
2022-01-04 12:10:00,81.14,81.15,81.14,81.14,9384.0,72.7654,72.7743,72.7654,72.7654,9384.0
2022-01-04 12:15:00,81.14,81.15,81.13,81.14,31916.0,72.7654,72.7743,72.7564,72.7654,31916.0
2022-01-04 12:20:00,81.14,81.15,81.13,81.15,11138.0,72.7654,72.7743,72.7564,72.7743,11138.0
2022-01-04 12:25:00,81.14,81.15,81.14,81.14,5647.0,72.7654,72.7743,72.7654,72.7654,5647.0
2022-01-04 12:30:00,81.14,81.15,81.14,81.15,4828.0,72.7654,72.7743,72.7654,72.7743,4828.0
2022-01-04 12:35:00,81.14,81.15,81.14,81.14,6665.0,72.7654,72.7743,72.7654,72.7654,6665.0
2022-01-04 12:40:00,81.14,81.15,81.14,81.14,6798.0,72.7654,72.7743,72.7654,72.7654,6798.0
2022-01-04 12:45:00,81.14,81.15,81.14,81.14,5068.0,72.7654,72.7743,72.7654,72.7654,5068.0
2022-01-04 12:50:00,81.15,81.15,81.14,81.15,5169.0,72.7743,72.7743,72.7654,72.7743,5169.0
2022-01-04 12:55:00,81.14,81.15,81.14,81.15,9295.0,72.7654,72.7743,72.7654,72.7743,9295.0
2022-01-04 13:00:00,81.15,81.15,81.14,81.15,17706.0,72.7743,72.7743,72.7654,72.7743,17706.0
2022-01-04 13:05:00,81.15,81.15,81.14,81.15,20120.0,72.7743,72.7743,72.7654,72.7743,20120.0
2022-01-04 13:10:00,81.15,81.16,81.14,81.16,17592.0,72.7743,72.7833,72.7654,72.7833,17592.0
2022-01-04 13:15:00,81.16,81.16,81.15,81.15,9882.0,72.7833,72.7833,72.7743,72.7743,9882.0
2022-01-04 13:20:00,81.16,81.16,81.15,81.16,12714.0,72.7833,72.7833,72.7743,72.7833,12714.0
2022-01-04 13:25:00,81.15,81.16,81.15,81.16,23795.0,72.7743,72.7833,72.7743,72.7833,23795.0
2022-01-04 13:30:00,81.16,81.16,81.14,81.14,122772.0,72.7833,72.7833,72.7654,72.7654,122772.0
2022-01-04 13:35:00,81.15,81.15,81.14,81.14,32268.0,72.7743,72.7743,72.7654,72.7654,32268.0
2022-01-04 13:40:00,81.15,81.15,81.14,81.14,9186.0,72.7743,72.7743,72.7654,72.7654,9186.0
2022-01-04 13:45:00,81.14,81.15,81.14,81.15,65607.0,72.7654,72.7743,72.7654,72.7743,65607.0
2022-01-04 13:50:00,81.15,81.15,81.14,81.15,17803.0,72.7743,72.7743,72.7654,72.7743,17803.0
2022-01-04 13:55:00,81.14,81.15,81.14,81.15,15964.0,72.7654,72.7743,72.7654,72.7743,15964.0
2022-01-04 14:00:00,81.15,81.15,81.14,81.15,22453.0,72.7743,72.7743,72.7654,72.7743,22453.0
2022-01-04 14:05:00,81.14,81.15,81.14,81.14,37248.0,72.7654,72.7743,72.7654,72.7654,37248.0
2022-01-04 14:10:00,81.15,81.15,81.14,81.15,33611.0,72.7743,72.7743,72.7654,72.7743,33611.0
2022-01-04 14:15:00,81.15,81.15,81.14,81.15,13115.0,72.7743,72.7743,72.7654,72.7743,13115.0
2022-01-04 14:20:00,81.15,81.15,81.14,81.14,8878.0,72.7743,72.7743,72.7654,72.7654,8878.0
2022-01-04 14:25:00,81.15,81.16,81.14,81.16,17435.0,72.7743,72.7833,72.7654,72.7833,17435.0
2022-01-04 14:30:00,81.16,81.17,81.15,81.17,14206.0,72.7833,72.7923,72.7743,72.7923,14206.0
2022-01-04 14:35:00,81.17,81.17,81.16,81.17,18447.0,72.7923,72.7923,72.7833,72.7923,18447.0
2022-01-04 14:40:00,81.16,81.17,81.16,81.17,21585.0,72.7833,72.7923,72.7833,72.7923,21585.0
2022-01-04 14:45:00,81.17,81.17,81.16,81.17,10455.0,72.7923,72.7923,72.7833,72.7923,10455.0
2022-01-04 14:50:00,81.17,81.17,81.16,81.17,40248.0,72.7923,72.7923,72.7833,72.7923,40248.0
2022-01-04 14:55:00,81.16,81.17,81.16,81.16,16432.0,72.7833,72.7923,72.7833,72.7833,16432.0
2022-01-04 15:00:00,81.17,81.17,81.16,81.16,30616.0,72.7923,72.7923,72.7833,72.7833,30616.0
2022-01-04 15:05:00,81.16,81.17,81.16,81.17,17717.0,72.7833,72.7923,72.7833,72.7923,17717.0
2022-01-04 15:10:00,81.17,81.17,81.16,81.16,39117.0,72.7923,72.7923,72.7833,72.7833,39117.0
2022-01-04 15:15:00,81.17,81.17,81.16,81.17,47935.0,72.7923,72.7923,72.7833,72.7923,47935.0
2022-01-04 15:20:00,81.17,81.17,81.16,81.17,14476.0,72.7923,72.7923,72.7833,72.7923,14476.0
2022-01-04 15:25:00,81.17,81.17,81.16,81.17,42253.0,72.7923,72.7923,72.7833,72.7923,42253.0
2022-01-04 15:30:00,81.17,81.17,81.16,81.17,53609.0,72.7923,72.7923,72.7833,72.7923,53609.0
2022-01-04 15:35:00,81.17,81.17,81.16,81.17,26290.0,72.7923,72.7923,72.7833,72.7923,26290.0
2022-01-04 15:40:00,81.17,81.17,81.16,81.17,82346.0,72.7923,72.7923,72.7833,72.7923,82346.0
2022-01-04 15:45:00,81.17,81.18,81.16,81.18,50489.0,72.7923,72.8012,72.7833,72.8012,50489.0
2022-01-04 15:50:00,81.17,81.18,81.17,81.18,35098.0,72.7923,72.8012,72.7923,72.8012,35098.0
2022-01-04 15:55:00,81.17,81.2,81.17,81.2,62785.0,72.7923,72.8192,72.7923,72.8192,62785.0
2022-01-05 09:30:00,81.16,81.18,81.15,81.16,62142.0,72.7833,72.8012,72.7743,72.7833,62142.0
2022-01-05 09:35:00,81.16,81.16,81.15,81.16,10269.0,72.7833,72.7833,72.7743,72.7833,10269.0
2022-01-05 09:40:00,81.16,81.16,81.15,81.16,24946.0,72.7833,72.7833,72.7743,72.7833,24946.0
2022-01-05 09:45:00,81.16,81.16,81.15,81.16,12303.0,72.7833,72.7833,72.7743,72.7833,12303.0
2022-01-05 09:50:00,81.16,81.16,81.15,81.16,14922.0,72.7833,72.7833,72.7743,72.7833,14922.0
2022-01-05 09:55:00,81.16,81.16,81.15,81.16,4324.0,72.7833,72.7833,72.7743,72.7833,4324.0
2022-01-05 10:00:00,81.15,81.16,81.15,81.16,7014.0,72.7743,72.7833,72.7743,72.7833,7014.0
2022-01-05 10:05:00,81.16,81.16,81.15,81.16,15785.0,72.7833,72.7833,72.7743,72.7833,15785.0
2022-01-05 10:10:00,81.16,81.16,81.15,81.16,25694.0,72.7833,72.7833,72.7743,72.7833,25694.0
2022-01-05 10:15:00,81.15,81.16,81.15,81.16,14199.0,72.7743,72.7833,72.7743,72.7833,14199.0
2022-01-05 10:20:00,81.16,81.16,81.15,81.16,23961.0,72.7833,72.7833,72.7743,72.7833,23961.0
2022-01-05 10:25:00,81.16,81.16,81.15,81.16,6247.0,72.7833,72.7833,72.7743,72.7833,6247.0
2022-01-05 10:30:00,81.16,81.16,81.14,81.15,69278.0,72.7833,72.7833,72.7654,72.7743,69278.0
2022-01-05 10:35:00,81.15,81.15,81.14,81.14,29055.0,72.7743,72.7743,72.7654,72.7654,29055.0
2022-01-05 10:40:00,81.14,81.16,81.14,81.15,37539.0,72.7654,72.7833,72.7654,72.7743,37539.0
2022-01-05 10:45:00,81.15,81.15,81.14,81.14,19803.0,72.7743,72.7743,72.7654,72.7654,19803.0
2022-01-05 10:50:00,81.14,81.15,81.14,81.15,11858.0,72.7654,72.7743,72.7654,72.7743,11858.0
2022-01-05 10:55:00,81.15,81.15,81.14,81.14,22515.0,72.7743,72.7743,72.7654,72.7654,22515.0
2022-01-05 11:00:00,81.15,81.15,81.13,81.14,18492.0,72.7743,72.7743,72.7564,72.7654,18492.0
2022-01-05 11:05:00,81.14,81.14,81.13,81.14,16542.0,72.7654,72.7654,72.7564,72.7654,16542.0
2022-01-05 11:10:00,81.14,81.14,81.12,81.13,22426.0,72.7654,72.7654,72.7474,72.7564,22426.0
2022-01-05 11:15:00,81.13,81.13,81.11,81.12,44395.0,72.7564,72.7564,72.7385,72.7474,44395.0
2022-01-05 11:20:00,81.12,81.12,81.1,81.11,23762.0,72.7474,72.7474,72.7295,72.7385,23762.0
2022-01-05 11:25:00,81.1,81.11,81.1,81.11,15129.0,72.7295,72.7385,72.7295,72.7385,15129.0
2022-01-05 11:30:00,81.11,81.11,81.1,81.11,57768.0,72.7385,72.7385,72.7295,72.7385,57768.0
2022-01-05 11:35:00,81.11,81.13,81.1,81.13,48072.0,72.7385,72.7564,72.7295,72.7564,48072.0
2022-01-05 11:40:00,81.12,81.13,81.12,81.13,83309.0,72.7474,72.7564,72.7474,72.7564,83309.0
2022-01-05 11:45:00,81.13,81.13,81.12,81.13,13816.0,72.7564,72.7564,72.7474,72.7564,13816.0
2022-01-05 11:50:00,81.13,81.14,81.12,81.14,33946.0,72.7564,72.7654,72.7474,72.7654,33946.0
2022-01-05 11:55:00,81.14,81.14,81.13,81.13,4707.0,72.7654,72.7654,72.7564,72.7564,4707.0
2022-01-05 12:00:00,81.14,81.14,81.13,81.14,14313.0,72.7654,72.7654,72.7564,72.7654,14313.0
2022-01-05 12:05:00,81.14,81.14,81.13,81.14,8005.0,72.7654,72.7654,72.7564,72.7654,8005.0
2022-01-05 12:10:00,81.14,81.14,81.13,81.13,8469.0,72.7654,72.7654,72.7564,72.7564,8469.0
2022-01-05 12:15:00,81.14,81.14,81.12,81.13,81969.0,72.7654,72.7654,72.7474,72.7564,81969.0
2022-01-05 12:20:00,81.13,81.13,81.12,81.13,58381.0,72.7564,72.7564,72.7474,72.7564,58381.0
2022-01-05 12:25:00,81.13,81.13,81.12,81.13,7404.0,72.7564,72.7564,72.7474,72.7564,7404.0
2022-01-05 12:30:00,81.13,81.13,81.12,81.13,9604.0,72.7564,72.7564,72.7474,72.7564,9604.0
2022-01-05 12:35:00,81.12,81.13,81.12,81.12,12828.0,72.7474,72.7564,72.7474,72.7474,12828.0
2022-01-05 12:40:00,81.13,81.13,81.12,81.13,12417.0,72.7564,72.7564,72.7474,72.7564,12417.0
2022-01-05 12:45:00,81.13,81.13,81.12,81.13,26493.0,72.7564,72.7564,72.7474,72.7564,26493.0
2022-01-05 12:50:00,81.13,81.13,81.12,81.13,7866.0,72.7564,72.7564,72.7474,72.7564,7866.0
2022-01-05 12:55:00,81.13,81.13,81.12,81.13,4862.0,72.7564,72.7564,72.7474,72.7564,4862.0
2022-01-05 13:00:00,81.13,81.13,81.12,81.13,13889.0,72.7564,72.7564,72.7474,72.7564,13889.0
2022-01-05 13:05:00,81.13,81.13,81.12,81.12,41895.0,72.7564,72.7564,72.7474,72.7474,41895.0
2022-01-05 13:10:00,81.13,81.13,81.12,81.13,12777.0,72.7564,72.7564,72.7474,72.7564,12777.0
2022-01-05 13:15:00,81.13,81.13,81.12,81.13,21147.0,72.7564,72.7564,72.7474,72.7564,21147.0
2022-01-05 13:20:00,81.12,81.13,81.12,81.13,21440.0,72.7474,72.7564,72.7474,72.7564,21440.0
2022-01-05 13:25:00,81.13,81.14,81.12,81.14,142385.0,72.7564,72.7654,72.7474,72.7654,142385.0
2022-01-05 13:30:00,81.14,81.14,81.13,81.14,17336.0,72.7654,72.7654,72.7564,72.7654,17336.0
2022-01-05 13:35:00,81.14,81.14,81.13,81.14,24027.0,72.7654,72.7654,72.7564,72.7654,24027.0
2022-01-05 13:40:00,81.13,81.14,81.13,81.13,26927.0,72.7564,72.7654,72.7564,72.7564,26927.0
2022-01-05 13:45:00,81.14,81.14,81.13,81.13,223762.0,72.7654,72.7654,72.7564,72.7564,223762.0
2022-01-05 13:50:00,81.14,81.14,81.11,81.12,63865.0,72.7654,72.7654,72.7385,72.7474,63865.0
2022-01-05 13:55:00,81.12,81.12,81.1,81.11,40928.0,72.7474,72.7474,72.7295,72.7385,40928.0
2022-01-05 14:00:00,81.1,81.12,81.09,81.09,58807.0,72.7295,72.7474,72.7205,72.7205,58807.0
2022-01-05 14:05:00,81.1,81.1,81.07,81.08,66123.0,72.7295,72.7295,72.7026,72.7115,66123.0
2022-01-05 14:10:00,81.08,81.09,81.04,81.06,55461.0,72.7115,72.7205,72.6757,72.6936,55461.0
2022-01-05 14:15:00,81.07,81.08,81.05,81.06,65379.0,72.7026,72.7115,72.6846,72.6936,65379.0
2022-01-05 14:20:00,81.06,81.06,81.04,81.05,66081.0,72.6936,72.6936,72.6757,72.6846,66081.0
2022-01-05 14:25:00,81.05,81.08,81.04,81.08,40423.0,72.6846,72.7115,72.6757,72.7115,40423.0
2022-01-05 14:30:00,81.08,81.08,81.03,81.04,87004.0,72.7115,72.7115,72.6667,72.6757,87004.0
2022-01-05 14:35:00,81.04,81.05,81.03,81.04,113128.0,72.6757,72.6846,72.6667,72.6757,113128.0
2022-01-05 14:40:00,81.04,81.06,81.04,81.06,79652.0,72.6757,72.6936,72.6757,72.6936,79652.0
2022-01-05 14:45:00,81.05,81.06,81.04,81.05,21432.0,72.6846,72.6936,72.6757,72.6846,21432.0
2022-01-05 14:50:00,81.04,81.04,81.02,81.02,38701.0,72.6757,72.6757,72.6577,72.6577,38701.0
2022-01-05 14:55:00,81.02,81.03,81.01,81.02,11421.0,72.6577,72.6667,72.6488,72.6577,11421.0
2022-01-05 15:00:00,81.02,81.02,81.01,81.02,27567.0,72.6577,72.6577,72.6488,72.6577,27567.0
2022-01-05 15:05:00,81.02,81.03,81.01,81.03,134554.0,72.6577,72.6667,72.6488,72.6667,134554.0
2022-01-05 15:10:00,81.03,81.03,81.02,81.03,8380.0,72.6667,72.6667,72.6577,72.6667,8380.0
2022-01-05 15:15:00,81.03,81.03,81.02,81.03,28971.0,72.6667,72.6667,72.6577,72.6667,28971.0
2022-01-05 15:20:00,81.03,81.03,81.02,81.02,8989.0,72.6667,72.6667,72.6577,72.6577,8989.0
2022-01-05 15:25:00,81.03,81.03,81.02,81.03,36424.0,72.6667,72.6667,72.6577,72.6667,36424.0
2022-01-05 15:30:00,81.02,81.03,81.02,81.03,35061.0,72.6577,72.6667,72.6577,72.6667,35061.0
2022-01-05 15:35:00,81.02,81.03,81.01,81.02,53869.0,72.6577,72.6667,72.6488,72.6577,53869.0
2022-01-05 15:40:00,81.02,81.02,81.01,81.02,49353.0,72.6577,72.6577,72.6488,72.6577,49353.0
2022-01-05 15:45:00,81.02,81.02,81.01,81.02,38870.0,72.6577,72.6577,72.6488,72.6577,38870.0
2022-01-05 15:50:00,81.02,81.02,81.01,81.02,19159.0,72.6577,72.6577,72.6488,72.6577,19159.0
2022-01-05 15:55:00,81.02,81.02,81.0,81.01,385258.0,72.6577,72.6577,72.6398,72.6488,385258.0
2022-01-06 09:30:00,80.94,80.95,80.93,80.95,71947.0,72.586,72.595,72.577,72.595,71947.0
2022-01-06 09:35:00,80.94,80.95,80.93,80.95,10060.0,72.586,72.595,72.577,72.595,10060.0
2022-01-06 09:40:00,80.94,80.94,80.93,80.94,14834.0,72.586,72.586,72.577,72.586,14834.0
2022-01-06 09:45:00,80.94,80.94,80.92,80.93,45335.0,72.586,72.586,72.5681,72.577,45335.0
2022-01-06 09:50:00,80.92,80.94,80.92,80.92,133074.0,72.5681,72.586,72.5681,72.5681,133074.0
2022-01-06 09:55:00,80.92,80.93,80.92,80.92,46384.0,72.5681,72.577,72.5681,72.5681,46384.0
2022-01-06 10:00:00,80.93,80.93,80.91,80.92,81373.0,72.577,72.577,72.5591,72.5681,81373.0
2022-01-06 10:05:00,80.92,80.92,80.89,80.9,29158.0,72.5681,72.5681,72.5412,72.5501,29158.0
2022-01-06 10:10:00,80.9,80.91,80.89,80.91,31382.0,72.5501,72.5591,72.5412,72.5591,31382.0
2022-01-06 10:15:00,80.91,80.92,80.9,80.92,42670.0,72.5591,72.5681,72.5501,72.5681,42670.0
2022-01-06 10:20:00,80.92,80.92,80.9,80.91,27074.0,72.5681,72.5681,72.5501,72.5591,27074.0
2022-01-06 10:25:00,80.91,80.92,80.9,80.92,12954.0,72.5591,72.5681,72.5501,72.5681,12954.0
2022-01-06 10:30:00,80.92,80.92,80.9,80.92,27318.0,72.5681,72.5681,72.5501,72.5681,27318.0
2022-01-06 10:35:00,80.92,80.92,80.91,80.92,59054.0,72.5681,72.5681,72.5591,72.5681,59054.0
2022-01-06 10:40:00,80.92,80.93,80.91,80.92,24536.0,72.5681,72.577,72.5591,72.5681,24536.0
2022-01-06 10:45:00,80.93,80.94,80.92,80.94,269972.0,72.577,72.586,72.5681,72.586,269972.0
2022-01-06 10:50:00,80.94,80.94,80.93,80.94,18629.0,72.586,72.586,72.577,72.586,18629.0
2022-01-06 10:55:00,80.94,80.94,80.93,80.94,25961.0,72.586,72.586,72.577,72.586,25961.0
2022-01-06 11:00:00,80.94,80.94,80.92,80.92,48633.0,72.586,72.586,72.5681,72.5681,48633.0
2022-01-06 11:05:00,80.92,80.93,80.92,80.93,73121.0,72.5681,72.577,72.5681,72.577,73121.0
2022-01-06 11:10:00,80.92,80.93,80.92,80.93,13993.0,72.5681,72.577,72.5681,72.577,13993.0
2022-01-06 11:15:00,80.93,80.93,80.92,80.92,19012.0,72.577,72.577,72.5681,72.5681,19012.0
2022-01-06 11:20:00,80.92,80.93,80.92,80.93,23408.0,72.5681,72.577,72.5681,72.577,23408.0
2022-01-06 11:25:00,80.92,80.93,80.92,80.93,27332.0,72.5681,72.577,72.5681,72.577,27332.0
2022-01-06 11:30:00,80.92,80.93,80.92,80.93,26267.0,72.5681,72.577,72.5681,72.577,26267.0
2022-01-06 11:35:00,80.92,80.93,80.92,80.92,16422.0,72.5681,72.577,72.5681,72.5681,16422.0
2022-01-06 11:40:00,80.93,80.93,80.92,80.93,22609.0,72.577,72.577,72.5681,72.577,22609.0
2022-01-06 11:45:00,80.93,80.93,80.92,80.92,13864.0,72.577,72.577,72.5681,72.5681,13864.0
2022-01-06 11:50:00,80.92,80.93,80.92,80.93,11339.0,72.5681,72.577,72.5681,72.577,11339.0
2022-01-06 11:55:00,80.93,80.93,80.92,80.93,18121.0,72.577,72.577,72.5681,72.577,18121.0
2022-01-06 12:00:00,80.92,80.93,80.92,80.92,87561.0,72.5681,72.577,72.5681,72.5681,87561.0
2022-01-06 12:05:00,80.92,80.93,80.92,80.93,15460.0,72.5681,72.577,72.5681,72.577,15460.0
2022-01-06 12:10:00,80.93,80.93,80.92,80.93,15110.0,72.577,72.577,72.5681,72.577,15110.0
2022-01-06 12:15:00,80.92,80.93,80.92,80.92,61218.0,72.5681,72.577,72.5681,72.5681,61218.0
2022-01-06 12:20:00,80.92,80.93,80.92,80.92,15513.0,72.5681,72.577,72.5681,72.5681,15513.0
2022-01-06 12:25:00,80.92,80.93,80.92,80.92,16111.0,72.5681,72.577,72.5681,72.5681,16111.0
2022-01-06 12:30:00,80.93,80.93,80.92,80.93,17755.0,72.577,72.577,72.5681,72.577,17755.0
2022-01-06 12:35:00,80.92,80.93,80.92,80.93,13159.0,72.5681,72.577,72.5681,72.577,13159.0
2022-01-06 12:40:00,80.92,80.93,80.92,80.93,33515.0,72.5681,72.577,72.5681,72.577,33515.0
2022-01-06 12:45:00,80.93,80.93,80.92,80.93,16853.0,72.577,72.577,72.5681,72.577,16853.0
2022-01-06 12:50:00,80.92,80.93,80.92,80.93,7350.0,72.5681,72.577,72.5681,72.577,7350.0
2022-01-06 12:55:00,80.92,80.93,80.92,80.92,8001.0,72.5681,72.577,72.5681,72.5681,8001.0
2022-01-06 13:00:00,80.92,80.93,80.92,80.93,14224.0,72.5681,72.577,72.5681,72.577,14224.0
2022-01-06 13:05:00,80.92,80.93,80.92,80.93,17805.0,72.5681,72.577,72.5681,72.577,17805.0
2022-01-06 13:10:00,80.92,80.93,80.92,80.92,33128.0,72.5681,72.577,72.5681,72.5681,33128.0
2022-01-06 13:15:00,80.93,80.93,80.92,80.92,81720.0,72.577,72.577,72.5681,72.5681,81720.0
2022-01-06 13:20:00,80.92,80.93,80.92,80.92,31566.0,72.5681,72.577,72.5681,72.5681,31566.0
2022-01-06 13:25:00,80.92,80.93,80.92,80.92,43419.0,72.5681,72.577,72.5681,72.5681,43419.0
2022-01-06 13:30:00,80.92,80.93,80.92,80.92,10662.0,72.5681,72.577,72.5681,72.5681,10662.0
2022-01-06 13:35:00,80.92,80.93,80.92,80.93,21365.0,72.5681,72.577,72.5681,72.577,21365.0
2022-01-06 13:40:00,80.92,80.93,80.92,80.92,24654.0,72.5681,72.577,72.5681,72.5681,24654.0
2022-01-06 13:45:00,80.93,80.93,80.92,80.92,5824.0,72.577,72.577,72.5681,72.5681,5824.0
2022-01-06 13:50:00,80.92,80.93,80.92,80.92,50215.0,72.5681,72.577,72.5681,72.5681,50215.0
2022-01-06 13:55:00,80.92,80.93,80.92,80.92,11027.0,72.5681,72.577,72.5681,72.5681,11027.0
2022-01-06 14:00:00,80.92,80.93,80.92,80.92,24365.0,72.5681,72.577,72.5681,72.5681,24365.0
2022-01-06 14:05:00,80.92,80.93,80.92,80.92,12636.0,72.5681,72.577,72.5681,72.5681,12636.0
2022-01-06 14:10:00,80.92,80.93,80.92,80.92,16375.0,72.5681,72.577,72.5681,72.5681,16375.0
2022-01-06 14:15:00,80.92,80.93,80.92,80.92,11918.0,72.5681,72.577,72.5681,72.5681,11918.0
2022-01-06 14:20:00,80.92,80.93,80.92,80.92,11471.0,72.5681,72.577,72.5681,72.5681,11471.0
2022-01-06 14:25:00,80.92,80.93,80.91,80.92,70170.0,72.5681,72.577,72.5591,72.5681,70170.0
2022-01-06 14:30:00,80.92,80.92,80.91,80.91,31858.0,72.5681,72.5681,72.5591,72.5591,31858.0
2022-01-06 14:35:00,80.91,80.92,80.91,80.91,21603.0,72.5591,72.5681,72.5591,72.5591,21603.0
2022-01-06 14:40:00,80.92,80.92,80.91,80.91,9422.0,72.5681,72.5681,72.5591,72.5591,9422.0
2022-01-06 14:45:00,80.92,80.92,80.91,80.92,16470.0,72.5681,72.5681,72.5591,72.5681,16470.0
2022-01-06 14:50:00,80.91,80.92,80.91,80.91,20379.0,72.5591,72.5681,72.5591,72.5591,20379.0
2022-01-06 14:55:00,80.91,80.92,80.91,80.91,13128.0,72.5591,72.5681,72.5591,72.5591,13128.0
2022-01-06 15:00:00,80.91,80.92,80.91,80.92,31012.0,72.5591,72.5681,72.5591,72.5681,31012.0
2022-01-06 15:05:00,80.91,80.92,80.9,80.91,41171.0,72.5591,72.5681,72.5501,72.5591,41171.0
2022-01-06 15:10:00,80.9,80.91,80.9,80.91,75664.0,72.5501,72.5591,72.5501,72.5591,75664.0
2022-01-06 15:15:00,80.91,80.91,80.9,80.91,152003.0,72.5591,72.5591,72.5501,72.5591,152003.0
2022-01-06 15:20:00,80.91,80.91,80.9,80.91,35669.0,72.5591,72.5591,72.5501,72.5591,35669.0
2022-01-06 15:25:00,80.91,80.91,80.9,80.91,17520.0,72.5591,72.5591,72.5501,72.5591,17520.0
2022-01-06 15:30:00,80.91,80.91,80.9,80.91,72794.0,72.5591,72.5591,72.5501,72.5591,72794.0
2022-01-06 15:35:00,80.91,80.91,80.9,80.91,32167.0,72.5591,72.5591,72.5501,72.5591,32167.0
2022-01-06 15:40:00,80.9,80.91,80.9,80.9,64657.0,72.5501,72.5591,72.5501,72.5501,64657.0
2022-01-06 15:45:00,80.9,80.91,80.9,80.91,85585.0,72.5501,72.5591,72.5501,72.5591,85585.0
2022-01-06 15:50:00,80.9,80.91,80.9,80.9,175493.0,72.5501,72.5591,72.5501,72.5501,175493.0
2022-01-06 15:55:00,80.91,80.91,80.89,80.9,98215.0,72.5591,72.5591,72.5412,72.5501,98215.0
2022-01-07 09:30:00,80.85,80.88,80.84,80.84,68676.0,72.5053,72.5322,72.4963,72.4963,68676.0
2022-01-07 09:35:00,80.84,80.85,80.84,80.84,30826.0,72.4963,72.5053,72.4963,72.4963,30826.0
2022-01-07 09:40:00,80.84,80.85,80.84,80.84,18273.0,72.4963,72.5053,72.4963,72.4963,18273.0
2022-01-07 09:45:00,80.84,80.85,80.83,80.83,63621.0,72.4963,72.5053,72.4874,72.4874,63621.0
2022-01-07 09:50:00,80.83,80.83,80.82,80.83,23865.0,72.4874,72.4874,72.4784,72.4874,23865.0
2022-01-07 09:55:00,80.83,80.84,80.82,80.84,21602.0,72.4874,72.4963,72.4784,72.4963,21602.0
2022-01-07 10:00:00,80.84,80.86,80.83,80.86,221874.0,72.4963,72.5143,72.4874,72.5143,221874.0
2022-01-07 10:05:00,80.86,80.86,80.85,80.86,19146.0,72.5143,72.5143,72.5053,72.5143,19146.0
2022-01-07 10:10:00,80.86,80.87,80.85,80.86,50973.0,72.5143,72.5232,72.5053,72.5143,50973.0
2022-01-07 10:15:00,80.86,80.89,80.86,80.88,37775.0,72.5143,72.5412,72.5143,72.5322,37775.0
2022-01-07 10:20:00,80.88,80.89,80.86,80.87,17296.0,72.5322,72.5412,72.5143,72.5232,17296.0
2022-01-07 10:25:00,80.87,80.87,80.85,80.86,17492.0,72.5232,72.5232,72.5053,72.5143,17492.0
2022-01-07 10:30:00,80.85,80.86,80.85,80.86,52288.0,72.5053,72.5143,72.5053,72.5143,52288.0
2022-01-07 10:35:00,80.86,80.86,80.85,80.85,56235.0,72.5143,72.5143,72.5053,72.5053,56235.0
2022-01-07 10:40:00,80.85,80.86,80.83,80.83,13644.0,72.5053,72.5143,72.4874,72.4874,13644.0
2022-01-07 10:45:00,80.83,80.84,80.83,80.83,9372.0,72.4874,72.4963,72.4874,72.4874,9372.0
2022-01-07 10:50:00,80.84,80.84,80.82,80.84,8497.0,72.4963,72.4963,72.4784,72.4963,8497.0
2022-01-07 10:55:00,80.83,80.84,80.83,80.84,16164.0,72.4874,72.4963,72.4874,72.4963,16164.0
2022-01-07 11:00:00,80.84,80.85,80.83,80.85,26992.0,72.4963,72.5053,72.4874,72.5053,26992.0
2022-01-07 11:05:00,80.85,80.86,80.85,80.86,26961.0,72.5053,72.5143,72.5053,72.5143,26961.0
2022-01-07 11:10:00,80.86,80.86,80.84,80.84,45044.0,72.5143,72.5143,72.4963,72.4963,45044.0
2022-01-07 11:15:00,80.84,80.85,80.84,80.84,8293.0,72.4963,72.5053,72.4963,72.4963,8293.0
2022-01-07 11:20:00,80.85,80.86,80.84,80.85,210921.0,72.5053,72.5143,72.4963,72.5053,210921.0
2022-01-07 11:25:00,80.86,80.86,80.85,80.85,42832.0,72.5143,72.5143,72.5053,72.5053,42832.0
2022-01-07 11:30:00,80.86,80.86,80.84,80.84,54936.0,72.5143,72.5143,72.4963,72.4963,54936.0
2022-01-07 11:35:00,80.84,80.85,80.84,80.85,45229.0,72.4963,72.5053,72.4963,72.5053,45229.0
2022-01-07 11:40:00,80.84,80.86,80.84,80.86,42700.0,72.4963,72.5143,72.4963,72.5143,42700.0
2022-01-07 11:45:00,80.85,80.86,80.85,80.86,15843.0,72.5053,72.5143,72.5053,72.5143,15843.0
2022-01-07 11:50:00,80.86,80.87,80.85,80.86,29274.0,72.5143,72.5232,72.5053,72.5143,29274.0
2022-01-07 11:55:00,80.87,80.88,80.86,80.88,33375.0,72.5232,72.5322,72.5143,72.5322,33375.0
2022-01-07 12:00:00,80.88,80.88,80.87,80.88,25907.0,72.5322,72.5322,72.5232,72.5322,25907.0
2022-01-07 12:05:00,80.88,80.88,80.86,80.86,29262.0,72.5322,72.5322,72.5143,72.5143,29262.0
2022-01-07 12:10:00,80.86,80.87,80.86,80.86,46517.0,72.5143,72.5232,72.5143,72.5143,46517.0
2022-01-07 12:15:00,80.87,80.87,80.86,80.87,27020.0,72.5232,72.5232,72.5143,72.5232,27020.0
2022-01-07 12:20:00,80.87,80.87,80.86,80.87,7424.0,72.5232,72.5232,72.5143,72.5232,7424.0
2022-01-07 12:25:00,80.86,80.87,80.86,80.86,8489.0,72.5143,72.5232,72.5143,72.5143,8489.0
2022-01-07 12:30:00,80.87,80.87,80.86,80.86,18362.0,72.5232,72.5232,72.5143,72.5143,18362.0
2022-01-07 12:35:00,80.86,80.87,80.85,80.85,25262.0,72.5143,72.5232,72.5053,72.5053,25262.0
2022-01-07 12:40:00,80.85,80.86,80.85,80.86,10401.0,72.5053,72.5143,72.5053,72.5143,10401.0
2022-01-07 12:45:00,80.86,80.86,80.85,80.86,7051.0,72.5143,72.5143,72.5053,72.5143,7051.0
2022-01-07 12:50:00,80.86,80.86,80.85,80.86,10310.0,72.5143,72.5143,72.5053,72.5143,10310.0
2022-01-07 12:55:00,80.85,80.87,80.85,80.87,18240.0,72.5053,72.5232,72.5053,72.5232,18240.0
2022-01-07 13:00:00,80.87,80.87,80.86,80.86,119779.0,72.5232,72.5232,72.5143,72.5143,119779.0
2022-01-07 13:05:00,80.87,80.87,80.86,80.87,5925.0,72.5232,72.5232,72.5143,72.5232,5925.0
2022-01-07 13:10:00,80.87,80.87,80.86,80.87,31404.0,72.5232,72.5232,72.5143,72.5232,31404.0
2022-01-07 13:15:00,80.87,80.88,80.86,80.88,15922.0,72.5232,72.5322,72.5143,72.5322,15922.0
2022-01-07 13:20:00,80.88,80.88,80.87,80.87,11722.0,72.5322,72.5322,72.5232,72.5232,11722.0
2022-01-07 13:25:00,80.87,80.88,80.87,80.88,5672.0,72.5232,72.5322,72.5232,72.5322,5672.0
2022-01-07 13:30:00,80.87,80.89,80.87,80.89,22620.0,72.5232,72.5412,72.5232,72.5412,22620.0
2022-01-07 13:35:00,80.89,80.89,80.88,80.88,12717.0,72.5412,72.5412,72.5322,72.5322,12717.0
2022-01-07 13:40:00,80.89,80.89,80.88,80.88,56348.0,72.5412,72.5412,72.5322,72.5322,56348.0
2022-01-07 13:45:00,80.89,80.89,80.88,80.89,16154.0,72.5412,72.5412,72.5322,72.5412,16154.0
2022-01-07 13:50:00,80.89,80.89,80.88,80.89,46977.0,72.5412,72.5412,72.5322,72.5412,46977.0
2022-01-07 13:55:00,80.89,80.89,80.88,80.89,18711.0,72.5412,72.5412,72.5322,72.5412,18711.0
2022-01-07 14:00:00,80.89,80.89,80.88,80.88,12992.0,72.5412,72.5412,72.5322,72.5322,12992.0
2022-01-07 14:05:00,80.89,80.89,80.88,80.89,28594.0,72.5412,72.5412,72.5322,72.5412,28594.0
2022-01-07 14:10:00,80.88,80.89,80.88,80.89,21441.0,72.5322,72.5412,72.5322,72.5412,21441.0
2022-01-07 14:15:00,80.88,80.89,80.88,80.88,12567.0,72.5322,72.5412,72.5322,72.5322,12567.0
2022-01-07 14:20:00,80.89,80.89,80.88,80.88,24252.0,72.5412,72.5412,72.5322,72.5322,24252.0
2022-01-07 14:25:00,80.89,80.89,80.88,80.89,15195.0,72.5412,72.5412,72.5322,72.5412,15195.0
2022-01-07 14:30:00,80.89,80.89,80.88,80.89,10110.0,72.5412,72.5412,72.5322,72.5412,10110.0
2022-01-07 14:35:00,80.89,80.89,80.88,80.89,46445.0,72.5412,72.5412,72.5322,72.5412,46445.0
2022-01-07 14:40:00,80.89,80.89,80.88,80.89,7276.0,72.5412,72.5412,72.5322,72.5412,7276.0
2022-01-07 14:45:00,80.89,80.89,80.88,80.88,14296.0,72.5412,72.5412,72.5322,72.5322,14296.0
2022-01-07 14:50:00,80.89,80.89,80.88,80.89,12076.0,72.5412,72.5412,72.5322,72.5412,12076.0
2022-01-07 14:55:00,80.88,80.89,80.87,80.88,43405.0,72.5322,72.5412,72.5232,72.5322,43405.0
2022-01-07 15:00:00,80.88,80.88,80.87,80.87,16366.0,72.5322,72.5322,72.5232,72.5232,16366.0
2022-01-07 15:05:00,80.88,80.88,80.87,80.88,82627.0,72.5322,72.5322,72.5232,72.5322,82627.0
2022-01-07 15:10:00,80.88,80.88,80.87,80.88,17242.0,72.5322,72.5322,72.5232,72.5322,17242.0
2022-01-07 15:15:00,80.88,80.88,80.87,80.87,20917.0,72.5322,72.5322,72.5232,72.5232,20917.0
2022-01-07 15:20:00,80.88,80.88,80.87,80.88,12172.0,72.5322,72.5322,72.5232,72.5322,12172.0
2022-01-07 15:25:00,80.88,80.88,80.87,80.87,25462.0,72.5322,72.5322,72.5232,72.5232,25462.0
2022-01-07 15:30:00,80.88,80.88,80.87,80.88,20960.0,72.5322,72.5322,72.5232,72.5322,20960.0
2022-01-07 15:35:00,80.88,80.88,80.87,80.87,84486.0,72.5322,72.5322,72.5232,72.5232,84486.0
2022-01-07 15:40:00,80.88,80.88,80.87,80.87,133494.0,72.5322,72.5322,72.5232,72.5232,133494.0
2022-01-07 15:45:00,80.88,80.88,80.87,80.87,101769.0,72.5322,72.5322,72.5232,72.5232,101769.0
2022-01-07 15:50:00,80.87,80.88,80.87,80.87,135786.0,72.5232,72.5322,72.5232,72.5232,135786.0
2022-01-07 15:55:00,80.87,80.88,80.86,80.86,175501.0,72.5232,72.5322,72.5143,72.5143,175501.0
2022-01-10 09:30:00,80.8,80.8,80.78,80.78,75672.0,72.4604,72.4604,72.4425,72.4425,75672.0
2022-01-10 09:35:00,80.78,80.79,80.77,80.77,23545.0,72.4425,72.4515,72.4335,72.4335,23545.0
2022-01-10 09:40:00,80.78,80.78,80.75,80.76,78612.0,72.4425,72.4425,72.4156,72.4246,78612.0
2022-01-10 09:45:00,80.76,80.77,80.75,80.76,7513.0,72.4246,72.4335,72.4156,72.4246,7513.0
2022-01-10 09:50:00,80.76,80.77,80.75,80.75,15994.0,72.4246,72.4335,72.4156,72.4156,15994.0
2022-01-10 09:55:00,80.76,80.76,80.75,80.76,11588.0,72.4246,72.4246,72.4156,72.4246,11588.0
2022-01-10 10:00:00,80.75,80.76,80.75,80.75,48628.0,72.4156,72.4246,72.4156,72.4156,48628.0
2022-01-10 10:05:00,80.76,80.76,80.75,80.76,25986.0,72.4246,72.4246,72.4156,72.4246,25986.0
2022-01-10 10:10:00,80.76,80.77,80.75,80.76,42668.0,72.4246,72.4335,72.4156,72.4246,42668.0
2022-01-10 10:15:00,80.76,80.76,80.75,80.76,21975.0,72.4246,72.4246,72.4156,72.4246,21975.0
2022-01-10 10:20:00,80.76,80.79,80.75,80.78,26708.0,72.4246,72.4515,72.4156,72.4425,26708.0
2022-01-10 10:25:00,80.79,80.79,80.78,80.79,73524.0,72.4515,72.4515,72.4425,72.4515,73524.0
2022-01-10 10:30:00,80.78,80.78,80.77,80.77,11301.0,72.4425,72.4425,72.4335,72.4335,11301.0
2022-01-10 10:35:00,80.78,80.78,80.77,80.78,648107.0,72.4425,72.4425,72.4335,72.4425,648107.0
2022-01-10 10:40:00,80.78,80.78,80.77,80.77,138821.0,72.4425,72.4425,72.4335,72.4335,138821.0
2022-01-10 10:45:00,80.78,80.78,80.76,80.77,252063.0,72.4425,72.4425,72.4246,72.4335,252063.0
2022-01-10 10:50:00,80.76,80.77,80.76,80.77,17640.0,72.4246,72.4335,72.4246,72.4335,17640.0
2022-01-10 10:55:00,80.77,80.78,80.76,80.78,42996.0,72.4335,72.4425,72.4246,72.4425,42996.0
2022-01-10 11:00:00,80.78,80.79,80.77,80.78,108354.0,72.4425,72.4515,72.4335,72.4425,108354.0
2022-01-10 11:05:00,80.78,80.79,80.77,80.79,83117.0,72.4425,72.4515,72.4335,72.4515,83117.0
2022-01-10 11:10:00,80.79,80.8,80.78,80.79,117264.0,72.4515,72.4604,72.4425,72.4515,117264.0
2022-01-10 11:15:00,80.79,80.8,80.79,80.8,86539.0,72.4515,72.4604,72.4515,72.4604,86539.0
2022-01-10 11:20:00,80.8,80.81,80.79,80.81,159153.0,72.4604,72.4694,72.4515,72.4694,159153.0
2022-01-10 11:25:00,80.8,80.81,80.8,80.8,21505.0,72.4604,72.4694,72.4604,72.4604,21505.0
2022-01-10 11:30:00,80.8,80.81,80.8,80.81,42408.0,72.4604,72.4694,72.4604,72.4694,42408.0
2022-01-10 11:35:00,80.81,80.81,80.8,80.81,49640.0,72.4694,72.4694,72.4604,72.4694,49640.0
2022-01-10 11:40:00,80.81,80.81,80.8,80.81,23936.0,72.4694,72.4694,72.4604,72.4694,23936.0
2022-01-10 11:45:00,80.81,80.81,80.8,80.81,16407.0,72.4694,72.4694,72.4604,72.4694,16407.0
2022-01-10 11:50:00,80.8,80.82,80.8,80.81,245330.0,72.4604,72.4784,72.4604,72.4694,245330.0
2022-01-10 11:55:00,80.81,80.82,80.8,80.8,96698.0,72.4694,72.4784,72.4604,72.4604,96698.0
2022-01-10 12:00:00,80.81,80.81,80.8,80.8,20762.0,72.4694,72.4694,72.4604,72.4604,20762.0
2022-01-10 12:05:00,80.8,80.81,80.8,80.8,405653.0,72.4604,72.4694,72.4604,72.4604,405653.0
2022-01-10 12:10:00,80.8,80.81,80.8,80.8,26024.0,72.4604,72.4694,72.4604,72.4604,26024.0
2022-01-10 12:15:00,80.8,80.81,80.8,80.8,21606.0,72.4604,72.4694,72.4604,72.4604,21606.0
2022-01-10 12:20:00,80.8,80.81,80.8,80.8,38382.0,72.4604,72.4694,72.4604,72.4604,38382.0
2022-01-10 12:25:00,80.81,80.81,80.79,80.8,48949.0,72.4694,72.4694,72.4515,72.4604,48949.0
2022-01-10 12:30:00,80.8,80.81,80.79,80.81,58646.0,72.4604,72.4694,72.4515,72.4694,58646.0
2022-01-10 12:35:00,80.81,80.81,80.8,80.81,21688.0,72.4694,72.4694,72.4604,72.4694,21688.0
2022-01-10 12:40:00,80.81,80.81,80.8,80.81,20080.0,72.4694,72.4694,72.4604,72.4694,20080.0
2022-01-10 12:45:00,80.81,80.82,80.8,80.81,41128.0,72.4694,72.4784,72.4604,72.4694,41128.0
2022-01-10 12:50:00,80.81,80.82,80.81,80.81,30727.0,72.4694,72.4784,72.4694,72.4694,30727.0
2022-01-10 12:55:00,80.81,80.82,80.8,80.8,195247.0,72.4694,72.4784,72.4604,72.4604,195247.0
2022-01-10 13:00:00,80.8,80.81,80.79,80.8,27028.0,72.4604,72.4694,72.4515,72.4604,27028.0
2022-01-10 13:05:00,80.8,80.8,80.79,80.8,19437.0,72.4604,72.4604,72.4515,72.4604,19437.0
2022-01-10 13:10:00,80.8,80.8,80.79,80.8,24135.0,72.4604,72.4604,72.4515,72.4604,24135.0
2022-01-10 13:15:00,80.8,80.81,80.79,80.81,44075.0,72.4604,72.4694,72.4515,72.4694,44075.0
2022-01-10 13:20:00,80.81,80.81,80.8,80.8,64581.0,72.4694,72.4694,72.4604,72.4604,64581.0
2022-01-10 13:25:00,80.8,80.81,80.8,80.81,25655.0,72.4604,72.4694,72.4604,72.4694,25655.0
2022-01-10 13:30:00,80.8,80.81,80.79,80.79,144769.0,72.4604,72.4694,72.4515,72.4515,144769.0
2022-01-10 13:35:00,80.79,80.8,80.79,80.79,28621.0,72.4515,72.4604,72.4515,72.4515,28621.0
2022-01-10 13:40:00,80.79,80.8,80.79,80.79,157738.0,72.4515,72.4604,72.4515,72.4515,157738.0
2022-01-10 13:45:00,80.8,80.8,80.79,80.8,18586.0,72.4604,72.4604,72.4515,72.4604,18586.0
2022-01-10 13:50:00,80.8,80.8,80.79,80.79,36565.0,72.4604,72.4604,72.4515,72.4515,36565.0
2022-01-10 13:55:00,80.8,80.8,80.79,80.79,33846.0,72.4604,72.4604,72.4515,72.4515,33846.0
2022-01-10 14:00:00,80.8,80.8,80.79,80.8,54501.0,72.4604,72.4604,72.4515,72.4604,54501.0
2022-01-10 14:05:00,80.8,80.8,80.79,80.8,25507.0,72.4604,72.4604,72.4515,72.4604,25507.0
2022-01-10 14:10:00,80.79,80.8,80.79,80.8,51096.0,72.4515,72.4604,72.4515,72.4604,51096.0
2022-01-10 14:15:00,80.79,80.8,80.79,80.79,168903.0,72.4515,72.4604,72.4515,72.4515,168903.0
2022-01-10 14:20:00,80.79,80.8,80.78,80.79,51307.0,72.4515,72.4604,72.4425,72.4515,51307.0
2022-01-10 14:25:00,80.79,80.79,80.78,80.79,38551.0,72.4515,72.4515,72.4425,72.4515,38551.0
2022-01-10 14:30:00,80.78,80.79,80.78,80.79,167602.0,72.4425,72.4515,72.4425,72.4515,167602.0
2022-01-10 14:35:00,80.79,80.8,80.78,80.79,132547.0,72.4515,72.4604,72.4425,72.4515,132547.0
2022-01-10 14:40:00,80.79,80.8,80.79,80.79,6124.0,72.4515,72.4604,72.4515,72.4515,6124.0
2022-01-10 14:45:00,80.8,80.8,80.79,80.79,16192.0,72.4604,72.4604,72.4515,72.4515,16192.0
2022-01-10 14:50:00,80.79,80.8,80.78,80.78,37546.0,72.4515,72.4604,72.4425,72.4425,37546.0
2022-01-10 14:55:00,80.78,80.79,80.78,80.79,25772.0,72.4425,72.4515,72.4425,72.4515,25772.0
2022-01-10 15:00:00,80.79,80.79,80.78,80.78,17274.0,72.4515,72.4515,72.4425,72.4425,17274.0
2022-01-10 15:05:00,80.79,80.79,80.78,80.78,99589.0,72.4515,72.4515,72.4425,72.4425,99589.0
2022-01-10 15:10:00,80.78,80.79,80.77,80.77,25640.0,72.4425,72.4515,72.4335,72.4335,25640.0
2022-01-10 15:15:00,80.77,80.78,80.77,80.77,16801.0,72.4335,72.4425,72.4335,72.4335,16801.0
2022-01-10 15:20:00,80.77,80.78,80.77,80.78,21622.0,72.4335,72.4425,72.4335,72.4425,21622.0
2022-01-10 15:25:00,80.78,80.78,80.77,80.77,18706.0,72.4425,72.4425,72.4335,72.4335,18706.0
2022-01-10 15:30:00,80.77,80.78,80.77,80.78,22688.0,72.4335,72.4425,72.4335,72.4425,22688.0
2022-01-10 15:35:00,80.77,80.78,80.77,80.78,33192.0,72.4335,72.4425,72.4335,72.4425,33192.0
2022-01-10 15:40:00,80.78,80.78,80.77,80.78,30459.0,72.4425,72.4425,72.4335,72.4425,30459.0
2022-01-10 15:45:00,80.77,80.78,80.77,80.78,38958.0,72.4335,72.4425,72.4335,72.4425,38958.0
2022-01-10 15:50:00,80.78,80.79,80.77,80.78,119297.0,72.4425,72.4515,72.4335,72.4425,119297.0
2022-01-10 15:55:00,80.78,80.79,80.77,80.78,52211.0,72.4425,72.4515,72.4335,72.4425,52211.0
2022-01-11 09:30:00,80.7,80.74,80.7,80.73,102201.0,72.3708,72.4066,72.3708,72.3977,102201.0
2022-01-11 09:35:00,80.73,80.73,80.71,80.72,90073.0,72.3977,72.3977,72.3797,72.3887,90073.0
2022-01-11 09:40:00,80.72,80.72,80.71,80.72,24909.0,72.3887,72.3887,72.3797,72.3887,24909.0
2022-01-11 09:45:00,80.71,80.72,80.71,80.72,204615.0,72.3797,72.3887,72.3797,72.3887,204615.0
2022-01-11 09:50:00,80.72,80.73,80.71,80.72,41355.0,72.3887,72.3977,72.3797,72.3887,41355.0
2022-01-11 09:55:00,80.73,80.74,80.72,80.73,78919.0,72.3977,72.4066,72.3887,72.3977,78919.0
2022-01-11 10:00:00,80.74,80.74,80.73,80.73,34547.0,72.4066,72.4066,72.3977,72.3977,34547.0
2022-01-11 10:05:00,80.74,80.74,80.73,80.73,127647.0,72.4066,72.4066,72.3977,72.3977,127647.0
2022-01-11 10:10:00,80.73,80.74,80.73,80.73,106650.0,72.3977,72.4066,72.3977,72.3977,106650.0
2022-01-11 10:15:00,80.73,80.74,80.73,80.73,29671.0,72.3977,72.4066,72.3977,72.3977,29671.0
2022-01-11 10:20:00,80.74,80.74,80.73,80.73,28411.0,72.4066,72.4066,72.3977,72.3977,28411.0
2022-01-11 10:25:00,80.73,80.74,80.73,80.73,55392.0,72.3977,72.4066,72.3977,72.3977,55392.0
2022-01-11 10:30:00,80.73,80.74,80.73,80.73,17909.0,72.3977,72.4066,72.3977,72.3977,17909.0
2022-01-11 10:35:00,80.74,80.74,80.73,80.73,40981.0,72.4066,72.4066,72.3977,72.3977,40981.0
2022-01-11 10:40:00,80.73,80.74,80.72,80.73,100607.0,72.3977,72.4066,72.3887,72.3977,100607.0
2022-01-11 10:45:00,80.73,80.75,80.72,80.74,36140.0,72.3977,72.4156,72.3887,72.4066,36140.0
2022-01-11 10:50:00,80.75,80.75,80.73,80.74,28280.0,72.4156,72.4156,72.3977,72.4066,28280.0
2022-01-11 10:55:00,80.74,80.76,80.73,80.75,50643.0,72.4066,72.4246,72.3977,72.4156,50643.0
2022-01-11 11:00:00,80.75,80.76,80.74,80.75,36110.0,72.4156,72.4246,72.4066,72.4156,36110.0
2022-01-11 11:05:00,80.76,80.76,80.75,80.76,25221.0,72.4246,72.4246,72.4156,72.4246,25221.0
2022-01-11 11:10:00,80.76,80.77,80.76,80.77,16785.0,72.4246,72.4335,72.4246,72.4335,16785.0
2022-01-11 11:15:00,80.77,80.78,80.76,80.78,21022.0,72.4335,72.4425,72.4246,72.4425,21022.0
2022-01-11 11:20:00,80.78,80.79,80.77,80.78,22336.0,72.4425,72.4515,72.4335,72.4425,22336.0
2022-01-11 11:25:00,80.79,80.79,80.78,80.79,20972.0,72.4515,72.4515,72.4425,72.4515,20972.0
2022-01-11 11:30:00,80.79,80.8,80.78,80.8,31012.0,72.4515,72.4604,72.4425,72.4604,31012.0
2022-01-11 11:35:00,80.8,80.8,80.79,80.8,86521.0,72.4604,72.4604,72.4515,72.4604,86521.0
2022-01-11 11:40:00,80.8,80.8,80.79,80.8,78713.0,72.4604,72.4604,72.4515,72.4604,78713.0
2022-01-11 11:45:00,80.8,80.8,80.79,80.8,38960.0,72.4604,72.4604,72.4515,72.4604,38960.0
2022-01-11 11:50:00,80.8,80.8,80.79,80.8,76204.0,72.4604,72.4604,72.4515,72.4604,76204.0
2022-01-11 11:55:00,80.8,80.8,80.79,80.8,16639.0,72.4604,72.4604,72.4515,72.4604,16639.0
2022-01-11 12:00:00,80.8,80.8,80.79,80.8,31184.0,72.4604,72.4604,72.4515,72.4604,31184.0
2022-01-11 12:05:00,80.79,80.8,80.78,80.79,49160.0,72.4515,72.4604,72.4425,72.4515,49160.0
2022-01-11 12:10:00,80.79,80.79,80.78,80.79,13700.0,72.4515,72.4515,72.4425,72.4515,13700.0
2022-01-11 12:15:00,80.79,80.79,80.78,80.78,21811.0,72.4515,72.4515,72.4425,72.4425,21811.0
2022-01-11 12:20:00,80.78,80.79,80.78,80.78,19174.0,72.4425,72.4515,72.4425,72.4425,19174.0
2022-01-11 12:25:00,80.79,80.79,80.77,80.78,88288.0,72.4515,72.4515,72.4335,72.4425,88288.0
2022-01-11 12:30:00,80.78,80.78,80.77,80.78,13949.0,72.4425,72.4425,72.4335,72.4425,13949.0
2022-01-11 12:35:00,80.78,80.78,80.77,80.78,31203.0,72.4425,72.4425,72.4335,72.4425,31203.0
2022-01-11 12:40:00,80.77,80.78,80.77,80.78,42424.0,72.4335,72.4425,72.4335,72.4425,42424.0
2022-01-11 12:45:00,80.78,80.78,80.77,80.77,11152.0,72.4425,72.4425,72.4335,72.4335,11152.0
2022-01-11 12:50:00,80.78,80.78,80.77,80.77,23909.0,72.4425,72.4425,72.4335,72.4335,23909.0
2022-01-11 12:55:00,80.78,80.78,80.77,80.78,34926.0,72.4425,72.4425,72.4335,72.4425,34926.0
2022-01-11 13:00:00,80.78,80.78,80.77,80.78,123405.0,72.4425,72.4425,72.4335,72.4425,123405.0
2022-01-11 13:05:00,80.78,80.78,80.77,80.77,16275.0,72.4425,72.4425,72.4335,72.4335,16275.0
2022-01-11 13:10:00,80.78,80.78,80.77,80.78,27917.0,72.4425,72.4425,72.4335,72.4425,27917.0
2022-01-11 13:15:00,80.78,80.79,80.77,80.79,102516.0,72.4425,72.4515,72.4335,72.4515,102516.0
2022-01-11 13:20:00,80.78,80.81,80.78,80.81,33437.0,72.4425,72.4694,72.4425,72.4694,33437.0
2022-01-11 13:25:00,80.81,80.81,80.8,80.81,59512.0,72.4694,72.4694,72.4604,72.4694,59512.0
2022-01-11 13:30:00,80.81,80.82,80.8,80.81,183321.0,72.4694,72.4784,72.4604,72.4694,183321.0
2022-01-11 13:35:00,80.81,80.82,80.81,80.82,21312.0,72.4694,72.4784,72.4694,72.4784,21312.0
2022-01-11 13:40:00,80.81,80.82,80.81,80.81,45571.0,72.4694,72.4784,72.4694,72.4694,45571.0
2022-01-11 13:45:00,80.81,80.82,80.81,80.81,104771.0,72.4694,72.4784,72.4694,72.4694,104771.0
2022-01-11 13:50:00,80.82,80.82,80.81,80.81,14562.0,72.4784,72.4784,72.4694,72.4694,14562.0
2022-01-11 13:55:00,80.81,80.82,80.81,80.81,21546.0,72.4694,72.4784,72.4694,72.4694,21546.0
2022-01-11 14:00:00,80.81,80.83,80.81,80.83,32040.0,72.4694,72.4874,72.4694,72.4874,32040.0
2022-01-11 14:05:00,80.82,80.83,80.82,80.82,14937.0,72.4784,72.4874,72.4784,72.4784,14937.0
2022-01-11 14:10:00,80.83,80.83,80.82,80.83,15198.0,72.4874,72.4874,72.4784,72.4874,15198.0
2022-01-11 14:15:00,80.83,80.83,80.82,80.83,4857.0,72.4874,72.4874,72.4784,72.4874,4857.0
2022-01-11 14:20:00,80.83,80.83,80.82,80.83,12797.0,72.4874,72.4874,72.4784,72.4874,12797.0
2022-01-11 14:25:00,80.82,80.83,80.82,80.82,28706.0,72.4784,72.4874,72.4784,72.4784,28706.0
2022-01-11 14:30:00,80.82,80.83,80.82,80.82,15026.0,72.4784,72.4874,72.4784,72.4784,15026.0
2022-01-11 14:35:00,80.82,80.82,80.81,80.81,44679.0,72.4784,72.4784,72.4694,72.4694,44679.0
2022-01-11 14:40:00,80.81,80.82,80.81,80.81,14548.0,72.4694,72.4784,72.4694,72.4694,14548.0
2022-01-11 14:45:00,80.81,80.82,80.81,80.81,7064.0,72.4694,72.4784,72.4694,72.4694,7064.0
2022-01-11 14:50:00,80.81,80.82,80.81,80.81,54075.0,72.4694,72.4784,72.4694,72.4694,54075.0
2022-01-11 14:55:00,80.81,80.82,80.81,80.82,29787.0,72.4694,72.4784,72.4694,72.4784,29787.0
2022-01-11 15:00:00,80.81,80.82,80.81,80.81,15993.0,72.4694,72.4784,72.4694,72.4694,15993.0
2022-01-11 15:05:00,80.82,80.82,80.81,80.81,28241.0,72.4784,72.4784,72.4694,72.4694,28241.0
2022-01-11 15:10:00,80.82,80.82,80.81,80.81,36777.0,72.4784,72.4784,72.4694,72.4694,36777.0
2022-01-11 15:15:00,80.82,80.82,80.81,80.82,18847.0,72.4784,72.4784,72.4694,72.4784,18847.0
2022-01-11 15:20:00,80.81,80.82,80.81,80.81,140838.0,72.4694,72.4784,72.4694,72.4694,140838.0
2022-01-11 15:25:00,80.82,80.82,80.81,80.81,36933.0,72.4784,72.4784,72.4694,72.4694,36933.0
2022-01-11 15:30:00,80.82,80.82,80.81,80.81,54297.0,72.4784,72.4784,72.4694,72.4694,54297.0
2022-01-11 15:35:00,80.82,80.82,80.81,80.82,61762.0,72.4784,72.4784,72.4694,72.4784,61762.0
2022-01-11 15:40:00,80.81,80.82,80.81,80.81,169313.0,72.4694,72.4784,72.4694,72.4694,169313.0
2022-01-11 15:45:00,80.81,80.83,80.81,80.83,163703.0,72.4694,72.4874,72.4694,72.4874,163703.0
2022-01-11 15:50:00,80.83,80.83,80.82,80.82,314989.0,72.4874,72.4874,72.4784,72.4784,314989.0
2022-01-11 15:55:00,80.82,80.83,80.82,80.83,178723.0,72.4784,72.4874,72.4784,72.4874,178723.0
2022-01-12 09:30:00,80.84,80.84,80.83,80.84,85893.0,72.4963,72.4963,72.4874,72.4963,85893.0
2022-01-12 09:35:00,80.84,80.85,80.83,80.84,16776.0,72.4963,72.5053,72.4874,72.4963,16776.0
2022-01-12 09:40:00,80.84,80.85,80.83,80.84,13473.0,72.4963,72.5053,72.4874,72.4963,13473.0
2022-01-12 09:45:00,80.84,80.84,80.83,80.83,12336.0,72.4963,72.4963,72.4874,72.4874,12336.0
2022-01-12 09:50:00,80.83,80.83,80.82,80.83,11461.0,72.4874,72.4874,72.4784,72.4874,11461.0
2022-01-12 09:55:00,80.83,80.83,80.82,80.83,19935.0,72.4874,72.4874,72.4784,72.4874,19935.0
2022-01-12 10:00:00,80.82,80.84,80.82,80.84,38642.0,72.4784,72.4963,72.4784,72.4963,38642.0
2022-01-12 10:05:00,80.84,80.84,80.83,80.84,31205.0,72.4963,72.4963,72.4874,72.4963,31205.0
2022-01-12 10:10:00,80.84,80.85,80.83,80.84,27113.0,72.4963,72.5053,72.4874,72.4963,27113.0
2022-01-12 10:15:00,80.84,80.85,80.84,80.84,19722.0,72.4963,72.5053,72.4963,72.4963,19722.0
2022-01-12 10:20:00,80.84,80.85,80.84,80.85,29622.0,72.4963,72.5053,72.4963,72.5053,29622.0
2022-01-12 10:25:00,80.84,80.85,80.84,80.85,20762.0,72.4963,72.5053,72.4963,72.5053,20762.0
2022-01-12 10:30:00,80.84,80.85,80.84,80.85,22247.0,72.4963,72.5053,72.4963,72.5053,22247.0
2022-01-12 10:35:00,80.84,80.85,80.84,80.84,35287.0,72.4963,72.5053,72.4963,72.4963,35287.0
2022-01-12 10:40:00,80.85,80.85,80.84,80.84,60204.0,72.5053,72.5053,72.4963,72.4963,60204.0
2022-01-12 10:45:00,80.84,80.85,80.84,80.84,8724.0,72.4963,72.5053,72.4963,72.4963,8724.0
2022-01-12 10:50:00,80.84,80.85,80.84,80.85,14837.0,72.4963,72.5053,72.4963,72.5053,14837.0
2022-01-12 10:55:00,80.84,80.85,80.84,80.85,14483.0,72.4963,72.5053,72.4963,72.5053,14483.0
2022-01-12 11:00:00,80.84,80.85,80.84,80.84,14611.0,72.4963,72.5053,72.4963,72.4963,14611.0
2022-01-12 11:05:00,80.84,80.85,80.84,80.84,17048.0,72.4963,72.5053,72.4963,72.4963,17048.0
2022-01-12 11:10:00,80.84,80.85,80.83,80.83,115174.0,72.4963,72.5053,72.4874,72.4874,115174.0
2022-01-12 11:15:00,80.83,80.84,80.83,80.83,43053.0,72.4874,72.4963,72.4874,72.4874,43053.0
2022-01-12 11:20:00,80.83,80.83,80.82,80.83,51174.0,72.4874,72.4874,72.4784,72.4874,51174.0
2022-01-12 11:25:00,80.83,80.83,80.82,80.82,23087.0,72.4874,72.4874,72.4784,72.4784,23087.0
2022-01-12 11:30:00,80.83,80.83,80.82,80.82,22475.0,72.4874,72.4874,72.4784,72.4784,22475.0
2022-01-12 11:35:00,80.83,80.83,80.82,80.83,83559.0,72.4874,72.4874,72.4784,72.4874,83559.0
2022-01-12 11:40:00,80.82,80.83,80.82,80.83,90640.0,72.4784,72.4874,72.4784,72.4874,90640.0
2022-01-12 11:45:00,80.83,80.83,80.82,80.83,25258.0,72.4874,72.4874,72.4784,72.4874,25258.0
2022-01-12 11:50:00,80.83,80.84,80.82,80.84,34155.0,72.4874,72.4963,72.4784,72.4963,34155.0
2022-01-12 11:55:00,80.83,80.84,80.83,80.84,30877.0,72.4874,72.4963,72.4874,72.4963,30877.0
2022-01-12 12:00:00,80.84,80.84,80.83,80.84,17843.0,72.4963,72.4963,72.4874,72.4963,17843.0
2022-01-12 12:05:00,80.83,80.84,80.83,80.84,16486.0,72.4874,72.4963,72.4874,72.4963,16486.0
2022-01-12 12:10:00,80.83,80.84,80.83,80.84,15050.0,72.4874,72.4963,72.4874,72.4963,15050.0
2022-01-12 12:15:00,80.84,80.84,80.83,80.84,31126.0,72.4963,72.4963,72.4874,72.4963,31126.0
2022-01-12 12:20:00,80.84,80.84,80.83,80.84,16755.0,72.4963,72.4963,72.4874,72.4963,16755.0
2022-01-12 12:25:00,80.84,80.84,80.83,80.84,30711.0,72.4963,72.4963,72.4874,72.4963,30711.0
2022-01-12 12:30:00,80.83,80.85,80.83,80.85,16896.0,72.4874,72.5053,72.4874,72.5053,16896.0
2022-01-12 12:35:00,80.85,80.85,80.84,80.85,28526.0,72.5053,72.5053,72.4963,72.5053,28526.0
2022-01-12 12:40:00,80.85,80.85,80.84,80.84,2945.0,72.5053,72.5053,72.4963,72.4963,2945.0
2022-01-12 12:45:00,80.84,80.85,80.84,80.84,13425.0,72.4963,72.5053,72.4963,72.4963,13425.0
2022-01-12 12:50:00,80.84,80.85,80.84,80.84,9893.0,72.4963,72.5053,72.4963,72.4963,9893.0
2022-01-12 12:55:00,80.85,80.85,80.84,80.84,47969.0,72.5053,72.5053,72.4963,72.4963,47969.0
2022-01-12 13:00:00,80.84,80.86,80.84,80.85,305250.0,72.4963,72.5143,72.4963,72.5053,305250.0
2022-01-12 13:05:00,80.85,80.86,80.84,80.85,31003.0,72.5053,72.5143,72.4963,72.5053,31003.0
2022-01-12 13:10:00,80.85,80.86,80.85,80.86,20673.0,72.5053,72.5143,72.5053,72.5143,20673.0
2022-01-12 13:15:00,80.86,80.86,80.84,80.84,47241.0,72.5143,72.5143,72.4963,72.4963,47241.0
2022-01-12 13:20:00,80.85,80.85,80.84,80.85,10839.0,72.5053,72.5053,72.4963,72.5053,10839.0
2022-01-12 13:25:00,80.84,80.85,80.83,80.84,41870.0,72.4963,72.5053,72.4874,72.4963,41870.0
2022-01-12 13:30:00,80.83,80.84,80.83,80.84,20228.0,72.4874,72.4963,72.4874,72.4963,20228.0
2022-01-12 13:35:00,80.84,80.84,80.83,80.84,42532.0,72.4963,72.4963,72.4874,72.4963,42532.0
2022-01-12 13:40:00,80.84,80.84,80.83,80.84,22863.0,72.4963,72.4963,72.4874,72.4963,22863.0
2022-01-12 13:45:00,80.84,80.84,80.83,80.84,36004.0,72.4963,72.4963,72.4874,72.4963,36004.0
2022-01-12 13:50:00,80.83,80.84,80.82,80.83,84962.0,72.4874,72.4963,72.4784,72.4874,84962.0
2022-01-12 13:55:00,80.82,80.84,80.82,80.84,38111.0,72.4784,72.4963,72.4784,72.4963,38111.0
2022-01-12 14:00:00,80.84,80.84,80.83,80.84,32880.0,72.4963,72.4963,72.4874,72.4963,32880.0
2022-01-12 14:05:00,80.84,80.84,80.83,80.84,15430.0,72.4963,72.4963,72.4874,72.4963,15430.0
2022-01-12 14:10:00,80.83,80.84,80.83,80.84,10293.0,72.4874,72.4963,72.4874,72.4963,10293.0
2022-01-12 14:15:00,80.84,80.84,80.83,80.84,18262.0,72.4963,72.4963,72.4874,72.4963,18262.0
2022-01-12 14:20:00,80.84,80.84,80.83,80.84,11705.0,72.4963,72.4963,72.4874,72.4963,11705.0
2022-01-12 14:25:00,80.83,80.84,80.83,80.84,131979.0,72.4874,72.4963,72.4874,72.4963,131979.0
2022-01-12 14:30:00,80.83,80.84,80.83,80.84,13006.0,72.4874,72.4963,72.4874,72.4963,13006.0
2022-01-12 14:35:00,80.83,80.84,80.83,80.84,16582.0,72.4874,72.4963,72.4874,72.4963,16582.0
2022-01-12 14:40:00,80.84,80.84,80.83,80.83,29256.0,72.4963,72.4963,72.4874,72.4874,29256.0
2022-01-12 14:45:00,80.84,80.84,80.83,80.84,36460.0,72.4963,72.4963,72.4874,72.4963,36460.0
2022-01-12 14:50:00,80.84,80.84,80.83,80.83,15068.0,72.4963,72.4963,72.4874,72.4874,15068.0
2022-01-12 14:55:00,80.84,80.84,80.83,80.84,15730.0,72.4963,72.4963,72.4874,72.4963,15730.0
2022-01-12 15:00:00,80.83,80.84,80.83,80.84,412806.0,72.4874,72.4963,72.4874,72.4963,412806.0
2022-01-12 15:05:00,80.84,80.84,80.83,80.83,23382.0,72.4963,72.4963,72.4874,72.4874,23382.0
2022-01-12 15:10:00,80.84,80.84,80.83,80.83,2806.0,72.4963,72.4963,72.4874,72.4874,2806.0
2022-01-12 15:15:00,80.83,80.84,80.82,80.82,130464.0,72.4874,72.4963,72.4784,72.4784,130464.0
2022-01-12 15:20:00,80.83,80.83,80.82,80.83,29866.0,72.4874,72.4874,72.4784,72.4874,29866.0
2022-01-12 15:25:00,80.83,80.83,80.82,80.83,50386.0,72.4874,72.4874,72.4784,72.4874,50386.0
2022-01-12 15:30:00,80.83,80.83,80.81,80.81,17558.0,72.4874,72.4874,72.4694,72.4694,17558.0
2022-01-12 15:35:00,80.81,80.82,80.81,80.81,15210.0,72.4694,72.4784,72.4694,72.4694,15210.0
2022-01-12 15:40:00,80.81,80.82,80.81,80.81,11832.0,72.4694,72.4784,72.4694,72.4694,11832.0
2022-01-12 15:45:00,80.81,80.82,80.81,80.81,24415.0,72.4694,72.4784,72.4694,72.4694,24415.0
2022-01-12 15:50:00,80.81,80.83,80.81,80.82,214941.0,72.4694,72.4874,72.4694,72.4784,214941.0
2022-01-12 15:55:00,80.83,80.83,80.82,80.82,307338.0,72.4874,72.4874,72.4784,72.4784,307338.0
2022-01-13 09:30:00,80.82,80.84,80.82,80.83,70638.0,72.4784,72.4963,72.4784,72.4874,70638.0
2022-01-13 09:35:00,80.83,80.84,80.81,80.81,33608.0,72.4874,72.4963,72.4694,72.4694,33608.0
2022-01-13 09:40:00,80.81,80.82,80.81,80.82,5189.0,72.4694,72.4784,72.4694,72.4784,5189.0
2022-01-13 09:45:00,80.82,80.82,80.81,80.81,15383.0,72.4784,72.4784,72.4694,72.4694,15383.0
2022-01-13 09:50:00,80.82,80.83,80.81,80.83,13673.0,72.4784,72.4874,72.4694,72.4874,13673.0
2022-01-13 09:55:00,80.83,80.83,80.82,80.83,9984.0,72.4874,72.4874,72.4784,72.4874,9984.0
2022-01-13 10:00:00,80.83,80.83,80.82,80.82,12058.0,72.4874,72.4874,72.4784,72.4784,12058.0
2022-01-13 10:05:00,80.83,80.83,80.82,80.82,3776.0,72.4874,72.4874,72.4784,72.4784,3776.0
2022-01-13 10:10:00,80.82,80.83,80.82,80.82,7092.0,72.4784,72.4874,72.4784,72.4784,7092.0
2022-01-13 10:15:00,80.83,80.83,80.82,80.82,17206.0,72.4874,72.4874,72.4784,72.4784,17206.0
2022-01-13 10:20:00,80.83,80.83,80.81,80.82,58486.0,72.4874,72.4874,72.4694,72.4784,58486.0
2022-01-13 10:25:00,80.81,80.82,80.81,80.82,64485.0,72.4694,72.4784,72.4694,72.4784,64485.0
2022-01-13 10:30:00,80.81,80.83,80.81,80.82,122144.0,72.4694,72.4874,72.4694,72.4784,122144.0
2022-01-13 10:35:00,80.83,80.84,80.82,80.84,101670.0,72.4874,72.4963,72.4784,72.4963,101670.0
2022-01-13 10:40:00,80.84,80.84,80.83,80.84,28033.0,72.4963,72.4963,72.4874,72.4963,28033.0
2022-01-13 10:45:00,80.84,80.84,80.83,80.84,60672.0,72.4963,72.4963,72.4874,72.4963,60672.0
2022-01-13 10:50:00,80.84,80.84,80.83,80.83,40080.0,72.4963,72.4963,72.4874,72.4874,40080.0
2022-01-13 10:55:00,80.84,80.84,80.83,80.84,39192.0,72.4963,72.4963,72.4874,72.4963,39192.0
2022-01-13 11:00:00,80.84,80.84,80.83,80.84,45628.0,72.4963,72.4963,72.4874,72.4963,45628.0
2022-01-13 11:05:00,80.84,80.84,80.83,80.84,24329.0,72.4963,72.4963,72.4874,72.4963,24329.0
2022-01-13 11:10:00,80.84,80.84,80.82,80.84,164772.0,72.4963,72.4963,72.4784,72.4963,164772.0
2022-01-13 11:15:00,80.83,80.84,80.83,80.84,16929.0,72.4874,72.4963,72.4874,72.4963,16929.0
2022-01-13 11:20:00,80.84,80.84,80.83,80.83,45463.0,72.4963,72.4963,72.4874,72.4874,45463.0
2022-01-13 11:25:00,80.84,80.84,80.83,80.84,19891.0,72.4963,72.4963,72.4874,72.4963,19891.0
2022-01-13 11:30:00,80.84,80.84,80.83,80.84,15581.0,72.4963,72.4963,72.4874,72.4963,15581.0
2022-01-13 11:35:00,80.84,80.84,80.83,80.84,19147.0,72.4963,72.4963,72.4874,72.4963,19147.0
2022-01-13 11:40:00,80.84,80.84,80.83,80.84,317798.0,72.4963,72.4963,72.4874,72.4963,317798.0
2022-01-13 11:45:00,80.84,80.84,80.83,80.84,37401.0,72.4963,72.4963,72.4874,72.4963,37401.0
2022-01-13 11:50:00,80.84,80.84,80.83,80.84,23214.0,72.4963,72.4963,72.4874,72.4963,23214.0
2022-01-13 11:55:00,80.84,80.84,80.83,80.83,33176.0,72.4963,72.4963,72.4874,72.4874,33176.0
2022-01-13 12:00:00,80.84,80.84,80.83,80.84,121175.0,72.4963,72.4963,72.4874,72.4963,121175.0
2022-01-13 12:05:00,80.84,80.84,80.83,80.84,366278.0,72.4963,72.4963,72.4874,72.4963,366278.0
2022-01-13 12:10:00,80.84,80.84,80.83,80.83,26793.0,72.4963,72.4963,72.4874,72.4874,26793.0
2022-01-13 12:15:00,80.83,80.84,80.82,80.83,184703.0,72.4874,72.4963,72.4784,72.4874,184703.0
2022-01-13 12:20:00,80.82,80.83,80.81,80.82,106405.0,72.4784,72.4874,72.4694,72.4784,106405.0
2022-01-13 12:25:00,80.81,80.82,80.81,80.81,30017.0,72.4694,72.4784,72.4694,72.4694,30017.0
2022-01-13 12:30:00,80.81,80.82,80.81,80.81,198728.0,72.4694,72.4784,72.4694,72.4694,198728.0
2022-01-13 12:35:00,80.81,80.82,80.81,80.81,26185.0,72.4694,72.4784,72.4694,72.4694,26185.0
2022-01-13 12:40:00,80.81,80.82,80.81,80.81,57468.0,72.4694,72.4784,72.4694,72.4694,57468.0
2022-01-13 12:45:00,80.81,80.82,80.81,80.81,35412.0,72.4694,72.4784,72.4694,72.4694,35412.0
2022-01-13 12:50:00,80.81,80.82,80.81,80.81,21969.0,72.4694,72.4784,72.4694,72.4694,21969.0
2022-01-13 12:55:00,80.81,80.82,80.81,80.81,34279.0,72.4694,72.4784,72.4694,72.4694,34279.0
2022-01-13 13:00:00,80.81,80.82,80.81,80.81,68942.0,72.4694,72.4784,72.4694,72.4694,68942.0
2022-01-13 13:05:00,80.81,80.82,80.81,80.81,34543.0,72.4694,72.4784,72.4694,72.4694,34543.0
2022-01-13 13:10:00,80.81,80.82,80.81,80.81,20611.0,72.4694,72.4784,72.4694,72.4694,20611.0
2022-01-13 13:15:00,80.81,80.82,80.81,80.81,40200.0,72.4694,72.4784,72.4694,72.4694,40200.0
2022-01-13 13:20:00,80.81,80.82,80.81,80.82,26889.0,72.4694,72.4784,72.4694,72.4784,26889.0
2022-01-13 13:25:00,80.82,80.82,80.81,80.82,33820.0,72.4784,72.4784,72.4694,72.4784,33820.0
2022-01-13 13:30:00,80.82,80.82,80.81,80.82,24450.0,72.4784,72.4784,72.4694,72.4784,24450.0
2022-01-13 13:35:00,80.82,80.82,80.81,80.82,258702.0,72.4784,72.4784,72.4694,72.4784,258702.0
2022-01-13 13:40:00,80.82,80.82,80.81,80.82,179048.0,72.4784,72.4784,72.4694,72.4784,179048.0
2022-01-13 13:45:00,80.82,80.83,80.81,80.83,52150.0,72.4784,72.4874,72.4694,72.4874,52150.0
2022-01-13 13:50:00,80.83,80.83,80.82,80.83,25558.0,72.4874,72.4874,72.4784,72.4874,25558.0
2022-01-13 13:55:00,80.83,80.83,80.82,80.83,33406.0,72.4874,72.4874,72.4784,72.4874,33406.0
2022-01-13 14:00:00,80.83,80.83,80.82,80.83,21473.0,72.4874,72.4874,72.4784,72.4874,21473.0
2022-01-13 14:05:00,80.82,80.83,80.82,80.83,22915.0,72.4784,72.4874,72.4784,72.4874,22915.0
2022-01-13 14:10:00,80.83,80.83,80.82,80.83,13590.0,72.4874,72.4874,72.4784,72.4874,13590.0
2022-01-13 14:15:00,80.82,80.83,80.82,80.82,25389.0,72.4784,72.4874,72.4784,72.4784,25389.0
2022-01-13 14:20:00,80.82,80.83,80.82,80.82,47076.0,72.4784,72.4874,72.4784,72.4784,47076.0
2022-01-13 14:25:00,80.82,80.83,80.82,80.83,12613.0,72.4784,72.4874,72.4784,72.4874,12613.0
2022-01-13 14:30:00,80.82,80.83,80.82,80.83,20277.0,72.4784,72.4874,72.4784,72.4874,20277.0
2022-01-13 14:35:00,80.83,80.84,80.82,80.83,303935.0,72.4874,72.4963,72.4784,72.4874,303935.0
2022-01-13 14:40:00,80.84,80.84,80.83,80.84,46507.0,72.4963,72.4963,72.4874,72.4963,46507.0
2022-01-13 14:45:00,80.84,80.84,80.83,80.84,8366.0,72.4963,72.4963,72.4874,72.4963,8366.0
2022-01-13 14:50:00,80.84,80.84,80.83,80.83,269719.0,72.4963,72.4963,72.4874,72.4874,269719.0
2022-01-13 14:55:00,80.84,80.84,80.83,80.84,33817.0,72.4963,72.4963,72.4874,72.4963,33817.0
2022-01-13 15:00:00,80.84,80.85,80.83,80.84,55946.0,72.4963,72.5053,72.4874,72.4963,55946.0
2022-01-13 15:05:00,80.84,80.85,80.84,80.85,65215.0,72.4963,72.5053,72.4963,72.5053,65215.0
2022-01-13 15:10:00,80.85,80.85,80.84,80.85,49952.0,72.5053,72.5053,72.4963,72.5053,49952.0
2022-01-13 15:15:00,80.84,80.86,80.84,80.85,12112.0,72.4963,72.5143,72.4963,72.5053,12112.0
2022-01-13 15:20:00,80.85,80.86,80.85,80.86,17149.0,72.5053,72.5143,72.5053,72.5143,17149.0
2022-01-13 15:25:00,80.85,80.86,80.85,80.86,9632.0,72.5053,72.5143,72.5053,72.5143,9632.0
2022-01-13 15:30:00,80.86,80.86,80.85,80.86,14886.0,72.5143,72.5143,72.5053,72.5143,14886.0
2022-01-13 15:35:00,80.86,80.87,80.85,80.87,357195.0,72.5143,72.5232,72.5053,72.5232,357195.0
2022-01-13 15:40:00,80.86,80.87,80.86,80.86,32865.0,72.5143,72.5232,72.5143,72.5143,32865.0
2022-01-13 15:45:00,80.86,80.87,80.86,80.86,34820.0,72.5143,72.5232,72.5143,72.5143,34820.0
2022-01-13 15:50:00,80.86,80.87,80.86,80.86,76511.0,72.5143,72.5232,72.5143,72.5143,76511.0
2022-01-13 15:55:00,80.86,80.87,80.86,80.87,91021.0,72.5143,72.5232,72.5143,72.5232,91021.0
2022-01-14 09:30:00,80.79,80.79,80.78,80.79,93791.0,72.4515,72.4515,72.4425,72.4515,93791.0
2022-01-14 09:35:00,80.79,80.79,80.78,80.78,27236.0,72.4515,72.4515,72.4425,72.4425,27236.0
2022-01-14 09:40:00,80.79,80.79,80.78,80.78,16304.0,72.4515,72.4515,72.4425,72.4425,16304.0
2022-01-14 09:45:00,80.79,80.79,80.76,80.77,17808.0,72.4515,72.4515,72.4246,72.4335,17808.0
2022-01-14 09:50:00,80.77,80.77,80.75,80.77,37531.0,72.4335,72.4335,72.4156,72.4335,37531.0
2022-01-14 09:55:00,80.77,80.78,80.76,80.78,23710.0,72.4335,72.4425,72.4246,72.4425,23710.0
2022-01-14 10:00:00,80.78,80.78,80.73,80.73,75994.0,72.4425,72.4425,72.3977,72.3977,75994.0
2022-01-14 10:05:00,80.73,80.75,80.73,80.75,147161.0,72.3977,72.4156,72.3977,72.4156,147161.0
2022-01-14 10:10:00,80.75,80.76,80.74,80.76,114628.0,72.4156,72.4246,72.4066,72.4246,114628.0
2022-01-14 10:15:00,80.76,80.76,80.75,80.75,18944.0,72.4246,72.4246,72.4156,72.4156,18944.0
2022-01-14 10:20:00,80.76,80.77,80.75,80.76,27084.0,72.4246,72.4335,72.4156,72.4246,27084.0
2022-01-14 10:25:00,80.77,80.77,80.74,80.74,29035.0,72.4335,72.4335,72.4066,72.4066,29035.0
2022-01-14 10:30:00,80.74,80.75,80.74,80.75,11186.0,72.4066,72.4156,72.4066,72.4156,11186.0
2022-01-14 10:35:00,80.75,80.75,80.73,80.73,25190.0,72.4156,72.4156,72.3977,72.3977,25190.0
2022-01-14 10:40:00,80.73,80.74,80.72,80.73,35219.0,72.3977,72.4066,72.3887,72.3977,35219.0
2022-01-14 10:45:00,80.73,80.75,80.73,80.75,27486.0,72.3977,72.4156,72.3977,72.4156,27486.0
2022-01-14 10:50:00,80.75,80.76,80.75,80.76,46719.0,72.4156,72.4246,72.4156,72.4246,46719.0
2022-01-14 10:55:00,80.76,80.76,80.75,80.76,45659.0,72.4246,72.4246,72.4156,72.4246,45659.0
2022-01-14 11:00:00,80.75,80.76,80.75,80.76,15257.0,72.4156,72.4246,72.4156,72.4246,15257.0
2022-01-14 11:05:00,80.76,80.77,80.75,80.77,91791.0,72.4246,72.4335,72.4156,72.4335,91791.0
2022-01-14 11:10:00,80.77,80.77,80.76,80.77,105017.0,72.4335,72.4335,72.4246,72.4335,105017.0
2022-01-14 11:15:00,80.77,80.77,80.75,80.76,62299.0,72.4335,72.4335,72.4156,72.4246,62299.0
2022-01-14 11:20:00,80.76,80.76,80.75,80.76,15847.0,72.4246,72.4246,72.4156,72.4246,15847.0
2022-01-14 11:25:00,80.76,80.76,80.75,80.76,10376.0,72.4246,72.4246,72.4156,72.4246,10376.0
2022-01-14 11:30:00,80.75,80.75,80.74,80.75,45230.0,72.4156,72.4156,72.4066,72.4156,45230.0
2022-01-14 11:35:00,80.75,80.75,80.74,80.75,23451.0,72.4156,72.4156,72.4066,72.4156,23451.0
2022-01-14 11:40:00,80.75,80.75,80.74,80.75,39844.0,72.4156,72.4156,72.4066,72.4156,39844.0
2022-01-14 11:45:00,80.75,80.75,80.74,80.74,13289.0,72.4156,72.4156,72.4066,72.4066,13289.0
2022-01-14 11:50:00,80.75,80.75,80.74,80.75,25369.0,72.4156,72.4156,72.4066,72.4156,25369.0
2022-01-14 11:55:00,80.75,80.75,80.74,80.75,33876.0,72.4156,72.4156,72.4066,72.4156,33876.0
2022-01-14 12:00:00,80.75,80.75,80.73,80.73,40357.0,72.4156,72.4156,72.3977,72.3977,40357.0
2022-01-14 12:05:00,80.73,80.74,80.73,80.73,79619.0,72.3977,72.4066,72.3977,72.3977,79619.0
2022-01-14 12:10:00,80.73,80.74,80.73,80.73,34590.0,72.3977,72.4066,72.3977,72.3977,34590.0
2022-01-14 12:15:00,80.73,80.74,80.73,80.73,20158.0,72.3977,72.4066,72.3977,72.3977,20158.0
2022-01-14 12:20:00,80.73,80.74,80.73,80.73,11111.0,72.3977,72.4066,72.3977,72.3977,11111.0
2022-01-14 12:25:00,80.73,80.74,80.73,80.73,11983.0,72.3977,72.4066,72.3977,72.3977,11983.0
2022-01-14 12:30:00,80.73,80.74,80.73,80.73,10654.0,72.3977,72.4066,72.3977,72.3977,10654.0
2022-01-14 12:35:00,80.73,80.74,80.73,80.74,4932.0,72.3977,72.4066,72.3977,72.4066,4932.0
2022-01-14 12:40:00,80.73,80.74,80.72,80.72,12270.0,72.3977,72.4066,72.3887,72.3887,12270.0
2022-01-14 12:45:00,80.73,80.73,80.72,80.73,3643.0,72.3977,72.3977,72.3887,72.3977,3643.0
2022-01-14 12:50:00,80.73,80.73,80.7,80.71,13292.0,72.3977,72.3977,72.3708,72.3797,13292.0
2022-01-14 12:55:00,80.71,80.71,80.7,80.7,10382.0,72.3797,72.3797,72.3708,72.3708,10382.0
2022-01-14 13:00:00,80.7,80.71,80.7,80.7,122282.0,72.3708,72.3797,72.3708,72.3708,122282.0
2022-01-14 13:05:00,80.71,80.71,80.7,80.7,13532.0,72.3797,72.3797,72.3708,72.3708,13532.0
2022-01-14 13:10:00,80.71,80.72,80.7,80.72,24435.0,72.3797,72.3887,72.3708,72.3887,24435.0
2022-01-14 13:15:00,80.71,80.72,80.71,80.72,3824.0,72.3797,72.3887,72.3797,72.3887,3824.0
2022-01-14 13:20:00,80.71,80.72,80.71,80.72,50659.0,72.3797,72.3887,72.3797,72.3887,50659.0
2022-01-14 13:25:00,80.72,80.72,80.71,80.72,6277.0,72.3887,72.3887,72.3797,72.3887,6277.0
2022-01-14 13:30:00,80.72,80.72,80.71,80.72,7805.0,72.3887,72.3887,72.3797,72.3887,7805.0
2022-01-14 13:35:00,80.71,80.72,80.71,80.71,8202.0,72.3797,72.3887,72.3797,72.3797,8202.0
2022-01-14 13:40:00,80.72,80.72,80.71,80.71,16274.0,72.3887,72.3887,72.3797,72.3797,16274.0
2022-01-14 13:45:00,80.72,80.72,80.71,80.72,14998.0,72.3887,72.3887,72.3797,72.3887,14998.0
2022-01-14 13:50:00,80.72,80.72,80.71,80.71,11018.0,72.3887,72.3887,72.3797,72.3797,11018.0
2022-01-14 13:55:00,80.72,80.72,80.71,80.72,77259.0,72.3887,72.3887,72.3797,72.3887,77259.0
2022-01-14 14:00:00,80.72,80.72,80.71,80.72,48125.0,72.3887,72.3887,72.3797,72.3887,48125.0
2022-01-14 14:05:00,80.72,80.72,80.71,80.72,36954.0,72.3887,72.3887,72.3797,72.3887,36954.0
2022-01-14 14:10:00,80.71,80.72,80.7,80.7,82059.0,72.3797,72.3887,72.3708,72.3708,82059.0
2022-01-14 14:15:00,80.7,80.71,80.7,80.7,19614.0,72.3708,72.3797,72.3708,72.3708,19614.0
2022-01-14 14:20:00,80.7,80.71,80.7,80.71,27929.0,72.3708,72.3797,72.3708,72.3797,27929.0
2022-01-14 14:25:00,80.7,80.71,80.7,80.71,13382.0,72.3708,72.3797,72.3708,72.3797,13382.0
2022-01-14 14:30:00,80.7,80.71,80.7,80.71,115701.0,72.3708,72.3797,72.3708,72.3797,115701.0
2022-01-14 14:35:00,80.71,80.71,80.7,80.71,83052.0,72.3797,72.3797,72.3708,72.3797,83052.0
2022-01-14 14:40:00,80.7,80.71,80.7,80.7,88199.0,72.3708,72.3797,72.3708,72.3708,88199.0
2022-01-14 14:45:00,80.7,80.71,80.7,80.7,8586.0,72.3708,72.3797,72.3708,72.3708,8586.0
2022-01-14 14:50:00,80.71,80.71,80.7,80.7,98565.0,72.3797,72.3797,72.3708,72.3708,98565.0
2022-01-14 14:55:00,80.7,80.71,80.7,80.7,48801.0,72.3708,72.3797,72.3708,72.3708,48801.0
2022-01-14 15:00:00,80.71,80.72,80.7,80.72,42615.0,72.3797,72.3887,72.3708,72.3887,42615.0
2022-01-14 15:05:00,80.72,80.72,80.71,80.72,86470.0,72.3887,72.3887,72.3797,72.3887,86470.0
2022-01-14 15:10:00,80.72,80.72,80.71,80.72,13801.0,72.3887,72.3887,72.3797,72.3887,13801.0
2022-01-14 15:15:00,80.72,80.72,80.71,80.71,15620.0,72.3887,72.3887,72.3797,72.3797,15620.0
2022-01-14 15:20:00,80.72,80.72,80.71,80.72,14413.0,72.3887,72.3887,72.3797,72.3887,14413.0
2022-01-14 15:25:00,80.72,80.72,80.71,80.72,37721.0,72.3887,72.3887,72.3797,72.3887,37721.0
2022-01-14 15:30:00,80.72,80.72,80.71,80.72,28537.0,72.3887,72.3887,72.3797,72.3887,28537.0
2022-01-14 15:35:00,80.72,80.72,80.71,80.72,16125.0,72.3887,72.3887,72.3797,72.3887,16125.0
2022-01-14 15:40:00,80.72,80.72,80.71,80.72,19659.0,72.3887,72.3887,72.3797,72.3887,19659.0
2022-01-14 15:45:00,80.72,80.72,80.71,80.71,39795.0,72.3887,72.3887,72.3797,72.3797,39795.0
2022-01-14 15:50:00,80.72,80.72,80.71,80.72,49462.0,72.3887,72.3887,72.3797,72.3887,49462.0
2022-01-14 15:55:00,80.72,80.72,80.7,80.71,80767.0,72.3887,72.3887,72.3708,72.3797,80767.0
2022-01-18 09:30:00,80.57,80.58,80.55,80.56,170284.0,72.2542,72.2632,72.2363,72.2452,170284.0
2022-01-18 09:35:00,80.56,80.58,80.56,80.57,28209.0,72.2452,72.2632,72.2452,72.2542,28209.0
2022-01-18 09:40:00,80.57,80.58,80.56,80.57,17195.0,72.2542,72.2632,72.2452,72.2542,17195.0
2022-01-18 09:45:00,80.56,80.57,80.55,80.55,308267.0,72.2452,72.2542,72.2363,72.2363,308267.0
2022-01-18 09:50:00,80.56,80.56,80.54,80.56,45121.0,72.2452,72.2452,72.2273,72.2452,45121.0
2022-01-18 09:55:00,80.56,80.56,80.55,80.55,48836.0,72.2452,72.2452,72.2363,72.2363,48836.0
2022-01-18 10:00:00,80.56,80.56,80.53,80.54,93741.0,72.2452,72.2452,72.2183,72.2273,93741.0
2022-01-18 10:05:00,80.54,80.54,80.53,80.54,102473.0,72.2273,72.2273,72.2183,72.2273,102473.0
2022-01-18 10:10:00,80.54,80.54,80.52,80.52,76820.0,72.2273,72.2273,72.2093,72.2093,76820.0
2022-01-18 10:15:00,80.53,80.53,80.52,80.53,46337.0,72.2183,72.2183,72.2093,72.2183,46337.0
2022-01-18 10:20:00,80.53,80.53,80.52,80.53,13012.0,72.2183,72.2183,72.2093,72.2183,13012.0
2022-01-18 10:25:00,80.53,80.53,80.52,80.52,123639.0,72.2183,72.2183,72.2093,72.2093,123639.0
2022-01-18 10:30:00,80.52,80.53,80.52,80.52,19861.0,72.2093,72.2183,72.2093,72.2093,19861.0
2022-01-18 10:35:00,80.53,80.53,80.52,80.53,61692.0,72.2183,72.2183,72.2093,72.2183,61692.0
2022-01-18 10:40:00,80.53,80.53,80.52,80.53,45444.0,72.2183,72.2183,72.2093,72.2183,45444.0
2022-01-18 10:45:00,80.53,80.53,80.52,80.53,33508.0,72.2183,72.2183,72.2093,72.2183,33508.0
2022-01-18 10:50:00,80.53,80.55,80.53,80.54,72973.0,72.2183,72.2363,72.2183,72.2273,72973.0
2022-01-18 10:55:00,80.55,80.55,80.53,80.55,40472.0,72.2363,72.2363,72.2183,72.2363,40472.0
2022-01-18 11:00:00,80.55,80.55,80.53,80.54,30603.0,72.2363,72.2363,72.2183,72.2273,30603.0
2022-01-18 11:05:00,80.53,80.54,80.53,80.54,28176.0,72.2183,72.2273,72.2183,72.2273,28176.0
2022-01-18 11:10:00,80.53,80.54,80.53,80.53,65100.0,72.2183,72.2273,72.2183,72.2183,65100.0
2022-01-18 11:15:00,80.53,80.53,80.52,80.53,124813.0,72.2183,72.2183,72.2093,72.2183,124813.0
2022-01-18 11:20:00,80.53,80.53,80.51,80.52,43607.0,72.2183,72.2183,72.2004,72.2093,43607.0
2022-01-18 11:25:00,80.51,80.52,80.51,80.52,13788.0,72.2004,72.2093,72.2004,72.2093,13788.0
2022-01-18 11:30:00,80.51,80.52,80.51,80.51,10966.0,72.2004,72.2093,72.2004,72.2004,10966.0
2022-01-18 11:35:00,80.52,80.52,80.5,80.51,35979.0,72.2093,72.2093,72.1914,72.2004,35979.0
2022-01-18 11:40:00,80.51,80.51,80.5,80.51,23241.0,72.2004,72.2004,72.1914,72.2004,23241.0
2022-01-18 11:45:00,80.5,80.52,80.5,80.52,40493.0,72.1914,72.2093,72.1914,72.2093,40493.0
2022-01-18 11:50:00,80.51,80.52,80.51,80.52,37152.0,72.2004,72.2093,72.2004,72.2093,37152.0
2022-01-18 11:55:00,80.51,80.52,80.51,80.52,36444.0,72.2004,72.2093,72.2004,72.2093,36444.0
2022-01-18 12:00:00,80.52,80.52,80.51,80.52,22686.0,72.2093,72.2093,72.2004,72.2093,22686.0
2022-01-18 12:05:00,80.52,80.52,80.51,80.51,11064.0,72.2093,72.2093,72.2004,72.2004,11064.0
2022-01-18 12:10:00,80.51,80.52,80.5,80.51,24528.0,72.2004,72.2093,72.1914,72.2004,24528.0
2022-01-18 12:15:00,80.51,80.51,80.5,80.51,17100.0,72.2004,72.2004,72.1914,72.2004,17100.0
2022-01-18 12:20:00,80.51,80.51,80.5,80.51,23765.0,72.2004,72.2004,72.1914,72.2004,23765.0
2022-01-18 12:25:00,80.5,80.51,80.49,80.49,32482.0,72.1914,72.2004,72.1824,72.1824,32482.0
2022-01-18 12:30:00,80.49,80.5,80.48,80.48,185019.0,72.1824,72.1914,72.1735,72.1735,185019.0
2022-01-18 12:35:00,80.48,80.49,80.47,80.48,12319.0,72.1735,72.1824,72.1645,72.1735,12319.0
2022-01-18 12:40:00,80.48,80.48,80.47,80.48,32340.0,72.1735,72.1735,72.1645,72.1735,32340.0
2022-01-18 12:45:00,80.48,80.48,80.47,80.48,60470.0,72.1735,72.1735,72.1645,72.1735,60470.0
2022-01-18 12:50:00,80.48,80.49,80.46,80.49,23324.0,72.1735,72.1824,72.1555,72.1824,23324.0
2022-01-18 12:55:00,80.48,80.49,80.48,80.48,45834.0,72.1735,72.1824,72.1735,72.1735,45834.0
2022-01-18 13:00:00,80.48,80.49,80.48,80.49,11210.0,72.1735,72.1824,72.1735,72.1824,11210.0
2022-01-18 13:05:00,80.48,80.49,80.48,80.48,9615.0,72.1735,72.1824,72.1735,72.1735,9615.0
2022-01-18 13:10:00,80.49,80.49,80.48,80.49,59575.0,72.1824,72.1824,72.1735,72.1824,59575.0
2022-01-18 13:15:00,80.49,80.5,80.48,80.5,21558.0,72.1824,72.1914,72.1735,72.1914,21558.0
2022-01-18 13:20:00,80.5,80.5,80.49,80.5,10347.0,72.1914,72.1914,72.1824,72.1914,10347.0
2022-01-18 13:25:00,80.5,80.5,80.48,80.48,39936.0,72.1914,72.1914,72.1735,72.1735,39936.0
2022-01-18 13:30:00,80.48,80.49,80.48,80.49,9792.0,72.1735,72.1824,72.1735,72.1824,9792.0
2022-01-18 13:35:00,80.49,80.49,80.48,80.48,44890.0,72.1824,72.1824,72.1735,72.1735,44890.0
2022-01-18 13:40:00,80.48,80.49,80.48,80.49,13239.0,72.1735,72.1824,72.1735,72.1824,13239.0
2022-01-18 13:45:00,80.49,80.49,80.48,80.48,21846.0,72.1824,72.1824,72.1735,72.1735,21846.0
2022-01-18 13:50:00,80.49,80.49,80.48,80.49,263472.0,72.1824,72.1824,72.1735,72.1824,263472.0
2022-01-18 13:55:00,80.49,80.49,80.48,80.49,35076.0,72.1824,72.1824,72.1735,72.1824,35076.0
2022-01-18 14:00:00,80.49,80.51,80.48,80.51,24961.0,72.1824,72.2004,72.1735,72.2004,24961.0
2022-01-18 14:05:00,80.5,80.51,80.5,80.51,31505.0,72.1914,72.2004,72.1914,72.2004,31505.0
2022-01-18 14:10:00,80.51,80.51,80.5,80.51,46524.0,72.2004,72.2004,72.1914,72.2004,46524.0
2022-01-18 14:15:00,80.51,80.51,80.5,80.51,24807.0,72.2004,72.2004,72.1914,72.2004,24807.0
2022-01-18 14:20:00,80.51,80.51,80.5,80.5,14939.0,72.2004,72.2004,72.1914,72.1914,14939.0
2022-01-18 14:25:00,80.5,80.51,80.5,80.51,27005.0,72.1914,72.2004,72.1914,72.2004,27005.0
2022-01-18 14:30:00,80.51,80.51,80.5,80.51,41627.0,72.2004,72.2004,72.1914,72.2004,41627.0
2022-01-18 14:35:00,80.51,80.51,80.5,80.5,13613.0,72.2004,72.2004,72.1914,72.1914,13613.0
2022-01-18 14:40:00,80.51,80.51,80.49,80.5,90564.0,72.2004,72.2004,72.1824,72.1914,90564.0
2022-01-18 14:45:00,80.5,80.5,80.49,80.5,32305.0,72.1914,72.1914,72.1824,72.1914,32305.0
2022-01-18 14:50:00,80.49,80.5,80.48,80.49,108919.0,72.1824,72.1914,72.1735,72.1824,108919.0
2022-01-18 14:55:00,80.49,80.51,80.48,80.51,72539.0,72.1824,72.2004,72.1735,72.2004,72539.0
2022-01-18 15:00:00,80.51,80.51,80.5,80.51,34976.0,72.2004,72.2004,72.1914,72.2004,34976.0
2022-01-18 15:05:00,80.5,80.51,80.49,80.5,80369.0,72.1914,72.2004,72.1824,72.1914,80369.0
2022-01-18 15:10:00,80.49,80.5,80.49,80.5,28421.0,72.1824,72.1914,72.1824,72.1914,28421.0
2022-01-18 15:15:00,80.5,80.5,80.48,80.48,56086.0,72.1914,72.1914,72.1735,72.1735,56086.0
2022-01-18 15:20:00,80.48,80.49,80.48,80.48,45838.0,72.1735,72.1824,72.1735,72.1735,45838.0
2022-01-18 15:25:00,80.49,80.49,80.48,80.49,14467.0,72.1824,72.1824,72.1735,72.1824,14467.0
2022-01-18 15:30:00,80.49,80.49,80.48,80.48,42907.0,72.1824,72.1824,72.1735,72.1735,42907.0
2022-01-18 15:35:00,80.48,80.49,80.48,80.48,106993.0,72.1735,72.1824,72.1735,72.1735,106993.0
2022-01-18 15:40:00,80.48,80.49,80.48,80.48,71546.0,72.1735,72.1824,72.1735,72.1735,71546.0
2022-01-18 15:45:00,80.48,80.49,80.48,80.48,34517.0,72.1735,72.1824,72.1735,72.1735,34517.0
2022-01-18 15:50:00,80.48,80.49,80.46,80.46,108212.0,72.1735,72.1824,72.1555,72.1555,108212.0
2022-01-18 15:55:00,80.46,80.48,80.46,80.47,161296.0,72.1555,72.1735,72.1555,72.1645,161296.0
2022-01-19 09:30:00,80.53,80.53,80.5,80.52,51617.0,72.2183,72.2183,72.1914,72.2093,51617.0
2022-01-19 09:35:00,80.52,80.54,80.51,80.54,107123.0,72.2093,72.2273,72.2004,72.2273,107123.0
2022-01-19 09:40:00,80.53,80.54,80.53,80.54,43817.0,72.2183,72.2273,72.2183,72.2273,43817.0
2022-01-19 09:45:00,80.54,80.54,80.53,80.54,59406.0,72.2273,72.2273,72.2183,72.2273,59406.0
2022-01-19 09:50:00,80.54,80.55,80.53,80.55,78682.0,72.2273,72.2363,72.2183,72.2363,78682.0
2022-01-19 09:55:00,80.55,80.55,80.54,80.55,78226.0,72.2363,72.2363,72.2273,72.2363,78226.0
2022-01-19 10:00:00,80.55,80.55,80.54,80.54,127322.0,72.2363,72.2363,72.2273,72.2273,127322.0
2022-01-19 10:05:00,80.55,80.56,80.54,80.56,47911.0,72.2363,72.2452,72.2273,72.2452,47911.0
2022-01-19 10:10:00,80.56,80.56,80.55,80.56,40846.0,72.2452,72.2452,72.2363,72.2452,40846.0
2022-01-19 10:15:00,80.56,80.57,80.55,80.57,25954.0,72.2452,72.2542,72.2363,72.2542,25954.0
2022-01-19 10:20:00,80.56,80.57,80.55,80.55,47200.0,72.2452,72.2542,72.2363,72.2363,47200.0
2022-01-19 10:25:00,80.55,80.57,80.55,80.57,40394.0,72.2363,72.2542,72.2363,72.2542,40394.0
2022-01-19 10:30:00,80.56,80.57,80.54,80.55,38371.0,72.2452,72.2542,72.2273,72.2363,38371.0
2022-01-19 10:35:00,80.55,80.55,80.53,80.53,28939.0,72.2363,72.2363,72.2183,72.2183,28939.0
2022-01-19 10:40:00,80.53,80.54,80.52,80.54,41538.0,72.2183,72.2273,72.2093,72.2273,41538.0
2022-01-19 10:45:00,80.53,80.54,80.53,80.53,13165.0,72.2183,72.2273,72.2183,72.2183,13165.0
2022-01-19 10:50:00,80.54,80.54,80.53,80.54,37984.0,72.2273,72.2273,72.2183,72.2273,37984.0
2022-01-19 10:55:00,80.54,80.54,80.53,80.54,20454.0,72.2273,72.2273,72.2183,72.2273,20454.0
2022-01-19 11:00:00,80.54,80.54,80.53,80.54,10336.0,72.2273,72.2273,72.2183,72.2273,10336.0
2022-01-19 11:05:00,80.54,80.55,80.53,80.55,31649.0,72.2273,72.2363,72.2183,72.2363,31649.0
2022-01-19 11:10:00,80.55,80.55,80.54,80.54,13742.0,72.2363,72.2363,72.2273,72.2273,13742.0
2022-01-19 11:15:00,80.55,80.55,80.54,80.54,84964.0,72.2363,72.2363,72.2273,72.2273,84964.0
2022-01-19 11:20:00,80.55,80.55,80.54,80.55,26765.0,72.2363,72.2363,72.2273,72.2363,26765.0
2022-01-19 11:25:00,80.55,80.56,80.54,80.56,34561.0,72.2363,72.2452,72.2273,72.2452,34561.0
2022-01-19 11:30:00,80.56,80.56,80.55,80.56,32814.0,72.2452,72.2452,72.2363,72.2452,32814.0
2022-01-19 11:35:00,80.56,80.56,80.55,80.56,37303.0,72.2452,72.2452,72.2363,72.2452,37303.0
2022-01-19 11:40:00,80.56,80.56,80.55,80.56,25257.0,72.2452,72.2452,72.2363,72.2452,25257.0
2022-01-19 11:45:00,80.56,80.56,80.55,80.56,12592.0,72.2452,72.2452,72.2363,72.2452,12592.0
2022-01-19 11:50:00,80.56,80.57,80.55,80.56,42688.0,72.2452,72.2542,72.2363,72.2452,42688.0
2022-01-19 11:55:00,80.56,80.56,80.55,80.55,7492.0,72.2452,72.2452,72.2363,72.2363,7492.0
2022-01-19 12:00:00,80.55,80.55,80.54,80.55,28243.0,72.2363,72.2363,72.2273,72.2363,28243.0
2022-01-19 12:05:00,80.55,80.56,80.55,80.56,20832.0,72.2363,72.2452,72.2363,72.2452,20832.0
2022-01-19 12:10:00,80.56,80.57,80.55,80.57,49253.0,72.2452,72.2542,72.2363,72.2542,49253.0
2022-01-19 12:15:00,80.56,80.57,80.56,80.56,17839.0,72.2452,72.2542,72.2452,72.2452,17839.0
2022-01-19 12:20:00,80.56,80.57,80.56,80.56,9554.0,72.2452,72.2542,72.2452,72.2452,9554.0
2022-01-19 12:25:00,80.56,80.57,80.56,80.57,28984.0,72.2452,72.2542,72.2452,72.2542,28984.0
2022-01-19 12:30:00,80.56,80.57,80.56,80.56,64710.0,72.2452,72.2542,72.2452,72.2452,64710.0
2022-01-19 12:35:00,80.56,80.57,80.56,80.56,35615.0,72.2452,72.2542,72.2452,72.2452,35615.0
2022-01-19 12:40:00,80.56,80.57,80.55,80.55,63858.0,72.2452,72.2542,72.2363,72.2363,63858.0
2022-01-19 12:45:00,80.56,80.56,80.55,80.56,33027.0,72.2452,72.2452,72.2363,72.2452,33027.0
2022-01-19 12:50:00,80.56,80.56,80.55,80.55,15814.0,72.2452,72.2452,72.2363,72.2363,15814.0
2022-01-19 12:55:00,80.56,80.56,80.54,80.55,23474.0,72.2452,72.2452,72.2273,72.2363,23474.0
2022-01-19 13:00:00,80.55,80.56,80.54,80.56,30451.0,72.2363,72.2452,72.2273,72.2452,30451.0
2022-01-19 13:05:00,80.56,80.56,80.55,80.55,9375.0,72.2452,72.2452,72.2363,72.2363,9375.0
2022-01-19 13:10:00,80.56,80.56,80.55,80.56,9706.0,72.2452,72.2452,72.2363,72.2452,9706.0
2022-01-19 13:15:00,80.55,80.56,80.55,80.55,10958.0,72.2363,72.2452,72.2363,72.2363,10958.0
2022-01-19 13:20:00,80.56,80.56,80.55,80.56,9876.0,72.2452,72.2452,72.2363,72.2452,9876.0
2022-01-19 13:25:00,80.56,80.56,80.55,80.55,9497.0,72.2452,72.2452,72.2363,72.2363,9497.0
2022-01-19 13:30:00,80.55,80.56,80.55,80.56,44800.0,72.2363,72.2452,72.2363,72.2452,44800.0
2022-01-19 13:35:00,80.56,80.56,80.54,80.54,43032.0,72.2452,72.2452,72.2273,72.2273,43032.0
2022-01-19 13:40:00,80.55,80.55,80.53,80.54,73078.0,72.2363,72.2363,72.2183,72.2273,73078.0
2022-01-19 13:45:00,80.54,80.54,80.53,80.54,74615.0,72.2273,72.2273,72.2183,72.2273,74615.0
2022-01-19 13:50:00,80.54,80.55,80.53,80.55,41480.0,72.2273,72.2363,72.2183,72.2363,41480.0
2022-01-19 13:55:00,80.55,80.55,80.54,80.55,11867.0,72.2363,72.2363,72.2273,72.2363,11867.0
2022-01-19 14:00:00,80.55,80.55,80.54,80.55,11008.0,72.2363,72.2363,72.2273,72.2363,11008.0
2022-01-19 14:05:00,80.55,80.55,80.54,80.55,25324.0,72.2363,72.2363,72.2273,72.2363,25324.0
2022-01-19 14:10:00,80.55,80.55,80.54,80.55,46659.0,72.2363,72.2363,72.2273,72.2363,46659.0
2022-01-19 14:15:00,80.54,80.55,80.54,80.55,25212.0,72.2273,72.2363,72.2273,72.2363,25212.0
2022-01-19 14:20:00,80.54,80.55,80.53,80.54,143137.0,72.2273,72.2363,72.2183,72.2273,143137.0
2022-01-19 14:25:00,80.54,80.54,80.53,80.54,11452.0,72.2273,72.2273,72.2183,72.2273,11452.0
2022-01-19 14:30:00,80.54,80.54,80.53,80.54,7864.0,72.2273,72.2273,72.2183,72.2273,7864.0
2022-01-19 14:35:00,80.54,80.54,80.53,80.53,23604.0,72.2273,72.2273,72.2183,72.2183,23604.0
2022-01-19 14:40:00,80.54,80.54,80.53,80.54,26976.0,72.2273,72.2273,72.2183,72.2273,26976.0
2022-01-19 14:45:00,80.53,80.54,80.53,80.53,164957.0,72.2183,72.2273,72.2183,72.2183,164957.0
2022-01-19 14:50:00,80.54,80.54,80.53,80.53,28308.0,72.2273,72.2273,72.2183,72.2183,28308.0
2022-01-19 14:55:00,80.54,80.54,80.53,80.54,30066.0,72.2273,72.2273,72.2183,72.2273,30066.0
2022-01-19 15:00:00,80.54,80.54,80.53,80.53,38067.0,72.2273,72.2273,72.2183,72.2183,38067.0
2022-01-19 15:05:00,80.53,80.54,80.52,80.53,105402.0,72.2183,72.2273,72.2093,72.2183,105402.0
2022-01-19 15:10:00,80.53,80.53,80.52,80.52,142671.0,72.2183,72.2183,72.2093,72.2093,142671.0
2022-01-19 15:15:00,80.52,80.52,80.51,80.52,52732.0,72.2093,72.2093,72.2004,72.2093,52732.0
2022-01-19 15:20:00,80.52,80.52,80.51,80.52,51238.0,72.2093,72.2093,72.2004,72.2093,51238.0
2022-01-19 15:25:00,80.51,80.52,80.51,80.52,32676.0,72.2004,72.2093,72.2004,72.2093,32676.0
2022-01-19 15:30:00,80.52,80.52,80.51,80.51,51468.0,72.2093,72.2093,72.2004,72.2004,51468.0
2022-01-19 15:35:00,80.52,80.52,80.51,80.51,52883.0,72.2093,72.2093,72.2004,72.2004,52883.0
2022-01-19 15:40:00,80.52,80.52,80.51,80.52,36768.0,72.2093,72.2093,72.2004,72.2093,36768.0
2022-01-19 15:45:00,80.51,80.52,80.51,80.52,67745.0,72.2004,72.2093,72.2004,72.2093,67745.0
2022-01-19 15:50:00,80.51,80.52,80.5,80.51,115047.0,72.2004,72.2093,72.1914,72.2004,115047.0
2022-01-19 15:55:00,80.51,80.51,80.47,80.47,167263.0,72.2004,72.2004,72.1645,72.1645,167263.0
2022-01-20 09:30:00,80.49,80.5,80.48,80.5,69781.0,72.1824,72.1914,72.1735,72.1914,69781.0
2022-01-20 09:35:00,80.5,80.51,80.49,80.5,70734.0,72.1914,72.2004,72.1824,72.1914,70734.0
2022-01-20 09:40:00,80.5,80.5,80.49,80.5,27519.0,72.1914,72.1914,72.1824,72.1914,27519.0
2022-01-20 09:45:00,80.5,80.5,80.49,80.49,43697.0,72.1914,72.1914,72.1824,72.1824,43697.0
2022-01-20 09:50:00,80.49,80.5,80.49,80.5,19612.0,72.1824,72.1914,72.1824,72.1914,19612.0
2022-01-20 09:55:00,80.49,80.5,80.49,80.5,19645.0,72.1824,72.1914,72.1824,72.1914,19645.0
2022-01-20 10:00:00,80.5,80.51,80.5,80.51,71106.0,72.1914,72.2004,72.1914,72.2004,71106.0
2022-01-20 10:05:00,80.51,80.51,80.5,80.51,25535.0,72.2004,72.2004,72.1914,72.2004,25535.0
2022-01-20 10:10:00,80.51,80.51,80.49,80.5,9565.0,72.2004,72.2004,72.1824,72.1914,9565.0
2022-01-20 10:15:00,80.5,80.5,80.49,80.5,38764.0,72.1914,72.1914,72.1824,72.1914,38764.0
2022-01-20 10:20:00,80.5,80.5,80.49,80.5,35992.0,72.1914,72.1914,72.1824,72.1914,35992.0
2022-01-20 10:25:00,80.5,80.5,80.49,80.5,20441.0,72.1914,72.1914,72.1824,72.1914,20441.0
2022-01-20 10:30:00,80.5,80.51,80.49,80.51,27617.0,72.1914,72.2004,72.1824,72.2004,27617.0
2022-01-20 10:35:00,80.51,80.51,80.5,80.51,7414.0,72.2004,72.2004,72.1914,72.2004,7414.0
2022-01-20 10:40:00,80.51,80.51,80.5,80.51,19913.0,72.2004,72.2004,72.1914,72.2004,19913.0
2022-01-20 10:45:00,80.51,80.51,80.5,80.5,43455.0,72.2004,72.2004,72.1914,72.1914,43455.0
2022-01-20 10:50:00,80.51,80.51,80.5,80.51,19904.0,72.2004,72.2004,72.1914,72.2004,19904.0
2022-01-20 10:55:00,80.51,80.51,80.5,80.5,277703.0,72.2004,72.2004,72.1914,72.1914,277703.0
2022-01-20 11:00:00,80.5,80.51,80.5,80.51,28594.0,72.1914,72.2004,72.1914,72.2004,28594.0
2022-01-20 11:05:00,80.51,80.51,80.5,80.5,36089.0,72.2004,72.2004,72.1914,72.1914,36089.0
2022-01-20 11:10:00,80.51,80.51,80.5,80.51,49918.0,72.2004,72.2004,72.1914,72.2004,49918.0
2022-01-20 11:15:00,80.51,80.51,80.5,80.51,58906.0,72.2004,72.2004,72.1914,72.2004,58906.0
2022-01-20 11:20:00,80.51,80.51,80.5,80.5,29238.0,72.2004,72.2004,72.1914,72.1914,29238.0
2022-01-20 11:25:00,80.51,80.51,80.5,80.51,43455.0,72.2004,72.2004,72.1914,72.2004,43455.0
2022-01-20 11:30:00,80.5,80.51,80.5,80.51,55629.0,72.1914,72.2004,72.1914,72.2004,55629.0
2022-01-20 11:35:00,80.51,80.51,80.5,80.51,7659.0,72.2004,72.2004,72.1914,72.2004,7659.0
2022-01-20 11:40:00,80.5,80.51,80.5,80.5,14262.0,72.1914,72.2004,72.1914,72.1914,14262.0
2022-01-20 11:45:00,80.5,80.51,80.5,80.51,11258.0,72.1914,72.2004,72.1914,72.2004,11258.0
2022-01-20 11:50:00,80.5,80.51,80.5,80.51,25704.0,72.1914,72.2004,72.1914,72.2004,25704.0
2022-01-20 11:55:00,80.51,80.51,80.5,80.5,4906.0,72.2004,72.2004,72.1914,72.1914,4906.0
2022-01-20 12:00:00,80.51,80.51,80.5,80.51,25775.0,72.2004,72.2004,72.1914,72.2004,25775.0
2022-01-20 12:05:00,80.51,80.51,80.5,80.51,12065.0,72.2004,72.2004,72.1914,72.2004,12065.0
2022-01-20 12:10:00,80.5,80.51,80.5,80.51,28468.0,72.1914,72.2004,72.1914,72.2004,28468.0
2022-01-20 12:15:00,80.51,80.51,80.5,80.5,5996.0,72.2004,72.2004,72.1914,72.1914,5996.0
2022-01-20 12:20:00,80.5,80.51,80.5,80.51,4758.0,72.1914,72.2004,72.1914,72.2004,4758.0
2022-01-20 12:25:00,80.5,80.51,80.5,80.5,36863.0,72.1914,72.2004,72.1914,72.1914,36863.0
2022-01-20 12:30:00,80.5,80.51,80.5,80.51,31238.0,72.1914,72.2004,72.1914,72.2004,31238.0
2022-01-20 12:35:00,80.5,80.51,80.5,80.51,21409.0,72.1914,72.2004,72.1914,72.2004,21409.0
2022-01-20 12:40:00,80.51,80.51,80.5,80.51,17760.0,72.2004,72.2004,72.1914,72.2004,17760.0
2022-01-20 12:45:00,80.51,80.51,80.5,80.51,7913.0,72.2004,72.2004,72.1914,72.2004,7913.0
2022-01-20 12:50:00,80.51,80.51,80.5,80.5,18523.0,72.2004,72.2004,72.1914,72.1914,18523.0
2022-01-20 12:55:00,80.5,80.51,80.5,80.5,21725.0,72.1914,72.2004,72.1914,72.1914,21725.0
2022-01-20 13:00:00,80.5,80.51,80.49,80.5,75944.0,72.1914,72.2004,72.1824,72.1914,75944.0
2022-01-20 13:05:00,80.5,80.5,80.49,80.49,18972.0,72.1914,72.1914,72.1824,72.1824,18972.0
2022-01-20 13:10:00,80.5,80.5,80.48,80.48,204080.0,72.1914,72.1914,72.1735,72.1735,204080.0
2022-01-20 13:15:00,80.48,80.49,80.48,80.48,141981.0,72.1735,72.1824,72.1735,72.1735,141981.0
2022-01-20 13:20:00,80.49,80.49,80.48,80.49,10214.0,72.1824,72.1824,72.1735,72.1824,10214.0
2022-01-20 13:25:00,80.48,80.49,80.48,80.48,298231.0,72.1735,72.1824,72.1735,72.1735,298231.0
2022-01-20 13:30:00,80.49,80.49,80.48,80.48,23154.0,72.1824,72.1824,72.1735,72.1735,23154.0
2022-01-20 13:35:00,80.48,80.49,80.48,80.48,67604.0,72.1735,72.1824,72.1735,72.1735,67604.0
2022-01-20 13:40:00,80.48,80.49,80.48,80.48,9970.0,72.1735,72.1824,72.1735,72.1735,9970.0
2022-01-20 13:45:00,80.48,80.49,80.48,80.48,65673.0,72.1735,72.1824,72.1735,72.1735,65673.0
2022-01-20 13:50:00,80.49,80.49,80.48,80.48,29460.0,72.1824,72.1824,72.1735,72.1735,29460.0
2022-01-20 13:55:00,80.48,80.49,80.48,80.48,19532.0,72.1735,72.1824,72.1735,72.1735,19532.0
2022-01-20 14:00:00,80.48,80.49,80.47,80.48,67909.0,72.1735,72.1824,72.1645,72.1735,67909.0
2022-01-20 14:05:00,80.48,80.48,80.47,80.48,138858.0,72.1735,72.1735,72.1645,72.1735,138858.0
2022-01-20 14:10:00,80.48,80.49,80.47,80.47,560391.0,72.1735,72.1824,72.1645,72.1645,560391.0
2022-01-20 14:15:00,80.47,80.48,80.46,80.47,143596.0,72.1645,72.1735,72.1555,72.1645,143596.0
2022-01-20 14:20:00,80.47,80.47,80.46,80.46,35398.0,72.1645,72.1645,72.1555,72.1555,35398.0
2022-01-20 14:25:00,80.47,80.47,80.46,80.47,27685.0,72.1645,72.1645,72.1555,72.1645,27685.0
2022-01-20 14:30:00,80.47,80.47,80.46,80.47,12935.0,72.1645,72.1645,72.1555,72.1645,12935.0
2022-01-20 14:35:00,80.46,80.47,80.46,80.46,9604.0,72.1555,72.1645,72.1555,72.1555,9604.0
2022-01-20 14:40:00,80.47,80.47,80.46,80.46,22357.0,72.1645,72.1645,72.1555,72.1555,22357.0
2022-01-20 14:45:00,80.46,80.47,80.44,80.45,57434.0,72.1555,72.1645,72.1376,72.1466,57434.0
2022-01-20 14:50:00,80.44,80.45,80.44,80.45,59101.0,72.1376,72.1466,72.1376,72.1466,59101.0
2022-01-20 14:55:00,80.44,80.45,80.44,80.45,88023.0,72.1376,72.1466,72.1376,72.1466,88023.0
2022-01-20 15:00:00,80.45,80.45,80.44,80.44,7021.0,72.1466,72.1466,72.1376,72.1376,7021.0
2022-01-20 15:05:00,80.44,80.45,80.43,80.43,201644.0,72.1376,72.1466,72.1286,72.1286,201644.0
2022-01-20 15:10:00,80.43,80.44,80.43,80.43,25537.0,72.1286,72.1376,72.1286,72.1286,25537.0
2022-01-20 15:15:00,80.43,80.44,80.43,80.44,13960.0,72.1286,72.1376,72.1286,72.1376,13960.0
2022-01-20 15:20:00,80.44,80.44,80.43,80.43,29852.0,72.1376,72.1376,72.1286,72.1286,29852.0
2022-01-20 15:25:00,80.44,80.44,80.43,80.44,24173.0,72.1376,72.1376,72.1286,72.1376,24173.0
2022-01-20 15:30:00,80.43,80.44,80.43,80.43,40977.0,72.1286,72.1376,72.1286,72.1286,40977.0
2022-01-20 15:35:00,80.44,80.44,80.43,80.43,85049.0,72.1376,72.1376,72.1286,72.1286,85049.0
2022-01-20 15:40:00,80.43,80.44,80.43,80.43,104112.0,72.1286,72.1376,72.1286,72.1286,104112.0
2022-01-20 15:45:00,80.43,80.44,80.43,80.44,36964.0,72.1286,72.1376,72.1286,72.1376,36964.0
2022-01-20 15:50:00,80.43,80.44,80.43,80.44,67349.0,72.1286,72.1376,72.1286,72.1376,67349.0
2022-01-20 15:55:00,80.44,80.44,80.43,80.44,29951.0,72.1376,72.1376,72.1286,72.1376,29951.0
2022-01-21 09:30:00,80.57,80.57,80.56,80.56,406738.0,72.2542,72.2542,72.2452,72.2452,406738.0
2022-01-21 09:35:00,80.56,80.58,80.56,80.58,57117.0,72.2452,72.2632,72.2452,72.2632,57117.0
2022-01-21 09:40:00,80.58,80.58,80.57,80.58,36002.0,72.2632,72.2632,72.2542,72.2632,36002.0
2022-01-21 09:45:00,80.58,80.58,80.57,80.57,34994.0,72.2632,72.2632,72.2542,72.2542,34994.0
2022-01-21 09:50:00,80.57,80.58,80.56,80.56,27439.0,72.2542,72.2632,72.2452,72.2452,27439.0
2022-01-21 09:55:00,80.56,80.58,80.56,80.58,85662.0,72.2452,72.2632,72.2452,72.2632,85662.0
2022-01-21 10:00:00,80.58,80.58,80.57,80.58,14799.0,72.2632,72.2632,72.2542,72.2632,14799.0
2022-01-21 10:05:00,80.58,80.58,80.57,80.58,6784.0,72.2632,72.2632,72.2542,72.2632,6784.0
2022-01-21 10:10:00,80.57,80.59,80.57,80.59,41829.0,72.2542,72.2721,72.2542,72.2721,41829.0
2022-01-21 10:15:00,80.59,80.6,80.58,80.59,16331.0,72.2721,72.2811,72.2632,72.2721,16331.0
2022-01-21 10:20:00,80.59,80.6,80.59,80.59,39534.0,72.2721,72.2811,72.2721,72.2721,39534.0
2022-01-21 10:25:00,80.6,80.61,80.59,80.6,50668.0,72.2811,72.2901,72.2721,72.2811,50668.0
2022-01-21 10:30:00,80.61,80.61,80.6,80.61,53182.0,72.2901,72.2901,72.2811,72.2901,53182.0
2022-01-21 10:35:00,80.6,80.61,80.59,80.6,18863.0,72.2811,72.2901,72.2721,72.2811,18863.0
2022-01-21 10:40:00,80.59,80.6,80.59,80.59,29966.0,72.2721,72.2811,72.2721,72.2721,29966.0
2022-01-21 10:45:00,80.59,80.6,80.58,80.59,117531.0,72.2721,72.2811,72.2632,72.2721,117531.0
2022-01-21 10:50:00,80.59,80.6,80.59,80.6,39483.0,72.2721,72.2811,72.2721,72.2811,39483.0
2022-01-21 10:55:00,80.59,80.6,80.59,80.6,28040.0,72.2721,72.2811,72.2721,72.2811,28040.0
2022-01-21 11:00:00,80.59,80.6,80.59,80.59,159511.0,72.2721,72.2811,72.2721,72.2721,159511.0
2022-01-21 11:05:00,80.6,80.6,80.59,80.59,18813.0,72.2811,72.2811,72.2721,72.2721,18813.0
2022-01-21 11:10:00,80.59,80.6,80.59,80.6,9724.0,72.2721,72.2811,72.2721,72.2811,9724.0
2022-01-21 11:15:00,80.59,80.6,80.59,80.6,70221.0,72.2721,72.2811,72.2721,72.2811,70221.0
2022-01-21 11:20:00,80.59,80.6,80.58,80.59,135913.0,72.2721,72.2811,72.2632,72.2721,135913.0
2022-01-21 11:25:00,80.59,80.59,80.57,80.59,43606.0,72.2721,72.2721,72.2542,72.2721,43606.0
2022-01-21 11:30:00,80.58,80.59,80.58,80.59,14410.0,72.2632,72.2721,72.2632,72.2721,14410.0
2022-01-21 11:35:00,80.59,80.59,80.58,80.59,16011.0,72.2721,72.2721,72.2632,72.2721,16011.0
2022-01-21 11:40:00,80.58,80.59,80.58,80.58,54975.0,72.2632,72.2721,72.2632,72.2632,54975.0
2022-01-21 11:45:00,80.58,80.59,80.58,80.59,18054.0,72.2632,72.2721,72.2632,72.2721,18054.0
2022-01-21 11:50:00,80.59,80.59,80.57,80.58,49521.0,72.2721,72.2721,72.2542,72.2632,49521.0
2022-01-21 11:55:00,80.58,80.58,80.57,80.58,80104.0,72.2632,72.2632,72.2542,72.2632,80104.0
2022-01-21 12:00:00,80.57,80.58,80.57,80.58,57263.0,72.2542,72.2632,72.2542,72.2632,57263.0
2022-01-21 12:05:00,80.58,80.58,80.57,80.57,82318.0,72.2632,72.2632,72.2542,72.2542,82318.0
2022-01-21 12:10:00,80.58,80.58,80.57,80.58,99623.0,72.2632,72.2632,72.2542,72.2632,99623.0
2022-01-21 12:15:00,80.58,80.58,80.57,80.58,87568.0,72.2632,72.2632,72.2542,72.2632,87568.0
2022-01-21 12:20:00,80.58,80.58,80.57,80.58,33881.0,72.2632,72.2632,72.2542,72.2632,33881.0
2022-01-21 12:25:00,80.58,80.58,80.57,80.58,66107.0,72.2632,72.2632,72.2542,72.2632,66107.0
2022-01-21 12:30:00,80.57,80.58,80.57,80.58,10582.0,72.2542,72.2632,72.2542,72.2632,10582.0
2022-01-21 12:35:00,80.57,80.58,80.57,80.58,35401.0,72.2542,72.2632,72.2542,72.2632,35401.0
2022-01-21 12:40:00,80.57,80.58,80.57,80.57,37733.0,72.2542,72.2632,72.2542,72.2542,37733.0
2022-01-21 12:45:00,80.58,80.58,80.57,80.58,51500.0,72.2632,72.2632,72.2542,72.2632,51500.0
2022-01-21 12:50:00,80.58,80.58,80.57,80.57,32441.0,72.2632,72.2632,72.2542,72.2542,32441.0
2022-01-21 12:55:00,80.58,80.59,80.57,80.59,42323.0,72.2632,72.2721,72.2542,72.2721,42323.0
2022-01-21 13:00:00,80.59,80.59,80.58,80.59,23102.0,72.2721,72.2721,72.2632,72.2721,23102.0
2022-01-21 13:05:00,80.59,80.59,80.58,80.58,5788.0,72.2721,72.2721,72.2632,72.2632,5788.0
2022-01-21 13:10:00,80.59,80.59,80.58,80.59,14272.0,72.2721,72.2721,72.2632,72.2721,14272.0
2022-01-21 13:15:00,80.59,80.59,80.58,80.59,173897.0,72.2721,72.2721,72.2632,72.2721,173897.0
2022-01-21 13:20:00,80.59,80.59,80.58,80.59,32760.0,72.2721,72.2721,72.2632,72.2721,32760.0
2022-01-21 13:25:00,80.59,80.59,80.58,80.58,22079.0,72.2721,72.2721,72.2632,72.2632,22079.0
2022-01-21 13:30:00,80.59,80.59,80.58,80.59,42553.0,72.2721,72.2721,72.2632,72.2721,42553.0
2022-01-21 13:35:00,80.59,80.59,80.58,80.59,8867.0,72.2721,72.2721,72.2632,72.2721,8867.0
2022-01-21 13:40:00,80.59,80.59,80.58,80.59,94836.0,72.2721,72.2721,72.2632,72.2721,94836.0
2022-01-21 13:45:00,80.59,80.59,80.58,80.58,8919.0,72.2721,72.2721,72.2632,72.2632,8919.0
2022-01-21 13:50:00,80.59,80.59,80.58,80.59,26898.0,72.2721,72.2721,72.2632,72.2721,26898.0
2022-01-21 13:55:00,80.59,80.59,80.58,80.59,72893.0,72.2721,72.2721,72.2632,72.2721,72893.0
2022-01-21 14:00:00,80.59,80.59,80.58,80.58,164468.0,72.2721,72.2721,72.2632,72.2632,164468.0
2022-01-21 14:05:00,80.59,80.59,80.58,80.58,15844.0,72.2721,72.2721,72.2632,72.2632,15844.0
2022-01-21 14:10:00,80.59,80.59,80.58,80.58,50322.0,72.2721,72.2721,72.2632,72.2632,50322.0
2022-01-21 14:15:00,80.58,80.59,80.58,80.59,31157.0,72.2632,72.2721,72.2632,72.2721,31157.0
2022-01-21 14:20:00,80.58,80.59,80.58,80.59,17057.0,72.2632,72.2721,72.2632,72.2721,17057.0
2022-01-21 14:25:00,80.58,80.59,80.58,80.58,17699.0,72.2632,72.2721,72.2632,72.2632,17699.0
2022-01-21 14:30:00,80.58,80.59,80.58,80.59,19400.0,72.2632,72.2721,72.2632,72.2721,19400.0
2022-01-21 14:35:00,80.59,80.59,80.58,80.59,10548.0,72.2721,72.2721,72.2632,72.2721,10548.0
2022-01-21 14:40:00,80.59,80.59,80.58,80.59,13896.0,72.2721,72.2721,72.2632,72.2721,13896.0
2022-01-21 14:45:00,80.59,80.59,80.58,80.59,16461.0,72.2721,72.2721,72.2632,72.2721,16461.0
2022-01-21 14:50:00,80.59,80.59,80.58,80.59,30647.0,72.2721,72.2721,72.2632,72.2721,30647.0
2022-01-21 14:55:00,80.58,80.59,80.58,80.59,32483.0,72.2632,72.2721,72.2632,72.2721,32483.0
2022-01-21 15:00:00,80.59,80.59,80.58,80.58,36945.0,72.2721,72.2721,72.2632,72.2632,36945.0
2022-01-21 15:05:00,80.58,80.59,80.58,80.59,140335.0,72.2632,72.2721,72.2632,72.2721,140335.0
2022-01-21 15:10:00,80.59,80.59,80.58,80.58,28242.0,72.2721,72.2721,72.2632,72.2632,28242.0
2022-01-21 15:15:00,80.58,80.59,80.58,80.59,30755.0,72.2632,72.2721,72.2632,72.2721,30755.0
2022-01-21 15:20:00,80.59,80.59,80.58,80.59,35694.0,72.2721,72.2721,72.2632,72.2721,35694.0
2022-01-21 15:25:00,80.58,80.59,80.56,80.56,70215.0,72.2632,72.2721,72.2452,72.2452,70215.0
2022-01-21 15:30:00,80.57,80.57,80.56,80.56,34107.0,72.2542,72.2542,72.2452,72.2452,34107.0
2022-01-21 15:35:00,80.56,80.57,80.55,80.55,71821.0,72.2452,72.2542,72.2363,72.2363,71821.0
2022-01-21 15:40:00,80.56,80.56,80.55,80.56,26126.0,72.2452,72.2452,72.2363,72.2452,26126.0
2022-01-21 15:45:00,80.56,80.56,80.55,80.56,47668.0,72.2452,72.2452,72.2363,72.2452,47668.0
2022-01-21 15:50:00,80.56,80.56,80.55,80.56,29391.0,72.2452,72.2452,72.2363,72.2452,29391.0
2022-01-21 15:55:00,80.55,80.57,80.55,80.56,59288.0,72.2363,72.2542,72.2363,72.2452,59288.0
2022-01-24 09:30:00,80.58,80.59,80.56,80.58,106942.0,72.2632,72.2721,72.2452,72.2632,106942.0
2022-01-24 09:35:00,80.57,80.58,80.56,80.56,65579.0,72.2542,72.2632,72.2452,72.2452,65579.0
2022-01-24 09:40:00,80.56,80.57,80.56,80.56,27568.0,72.2452,72.2542,72.2452,72.2452,27568.0
2022-01-24 09:45:00,80.57,80.58,80.57,80.57,26824.0,72.2542,72.2632,72.2542,72.2542,26824.0
2022-01-24 09:50:00,80.58,80.58,80.57,80.57,34536.0,72.2632,72.2632,72.2542,72.2542,34536.0
2022-01-24 09:55:00,80.58,80.58,80.57,80.57,18274.0,72.2632,72.2632,72.2542,72.2542,18274.0
2022-01-24 10:00:00,80.58,80.6,80.57,80.59,157046.0,72.2632,72.2811,72.2542,72.2721,157046.0
2022-01-24 10:05:00,80.59,80.6,80.57,80.58,181019.0,72.2721,72.2811,72.2542,72.2632,181019.0
2022-01-24 10:10:00,80.59,80.59,80.58,80.58,41654.0,72.2721,72.2721,72.2632,72.2632,41654.0
2022-01-24 10:15:00,80.59,80.59,80.57,80.58,56237.0,72.2721,72.2721,72.2542,72.2632,56237.0
2022-01-24 10:20:00,80.58,80.58,80.57,80.58,121939.0,72.2632,72.2632,72.2542,72.2632,121939.0
2022-01-24 10:25:00,80.57,80.58,80.56,80.56,149940.0,72.2542,72.2632,72.2452,72.2452,149940.0
2022-01-24 10:30:00,80.56,80.58,80.56,80.58,66471.0,72.2452,72.2632,72.2452,72.2632,66471.0
2022-01-24 10:35:00,80.57,80.59,80.57,80.59,61963.0,72.2542,72.2721,72.2542,72.2721,61963.0
2022-01-24 10:40:00,80.58,80.59,80.57,80.58,78924.0,72.2632,72.2721,72.2542,72.2632,78924.0
2022-01-24 10:45:00,80.58,80.59,80.57,80.58,201800.0,72.2632,72.2721,72.2542,72.2632,201800.0
2022-01-24 10:50:00,80.58,80.59,80.58,80.59,40286.0,72.2632,72.2721,72.2632,72.2721,40286.0
2022-01-24 10:55:00,80.59,80.59,80.57,80.57,11070.0,72.2721,72.2721,72.2542,72.2542,11070.0
2022-01-24 11:00:00,80.57,80.57,80.56,80.56,21341.0,72.2542,72.2542,72.2452,72.2452,21341.0
2022-01-24 11:05:00,80.57,80.57,80.56,80.57,21866.0,72.2542,72.2542,72.2452,72.2542,21866.0
2022-01-24 11:10:00,80.56,80.57,80.56,80.56,152928.0,72.2452,72.2542,72.2452,72.2452,152928.0
2022-01-24 11:15:00,80.56,80.59,80.56,80.56,3816707.0,72.2452,72.2721,72.2452,72.2452,3816707.0
2022-01-24 11:20:00,80.56,80.58,80.56,80.58,37067.0,72.2452,72.2632,72.2452,72.2632,37067.0
2022-01-24 11:25:00,80.57,80.58,80.57,80.58,22480.0,72.2542,72.2632,72.2542,72.2632,22480.0
2022-01-24 11:30:00,80.58,80.58,80.57,80.57,92691.0,72.2632,72.2632,72.2542,72.2542,92691.0
2022-01-24 11:35:00,80.58,80.58,80.57,80.58,13260.0,72.2632,72.2632,72.2542,72.2632,13260.0
2022-01-24 11:40:00,80.58,80.58,80.57,80.57,26590.0,72.2632,72.2632,72.2542,72.2542,26590.0
2022-01-24 11:45:00,80.58,80.59,80.57,80.58,33218.0,72.2632,72.2721,72.2542,72.2632,33218.0
2022-01-24 11:50:00,80.59,80.59,80.57,80.58,83731.0,72.2721,72.2721,72.2542,72.2632,83731.0
2022-01-24 11:55:00,80.58,80.59,80.57,80.59,26162.0,72.2632,72.2721,72.2542,72.2721,26162.0
2022-01-24 12:00:00,80.59,80.59,80.58,80.59,38712.0,72.2721,72.2721,72.2632,72.2721,38712.0
2022-01-24 12:05:00,80.58,80.59,80.57,80.58,21205.0,72.2632,72.2721,72.2542,72.2632,21205.0
2022-01-24 12:10:00,80.58,80.58,80.57,80.57,31999.0,72.2632,72.2632,72.2542,72.2542,31999.0
2022-01-24 12:15:00,80.58,80.58,80.57,80.57,61655.0,72.2632,72.2632,72.2542,72.2542,61655.0
2022-01-24 12:20:00,80.58,80.59,80.57,80.58,42136.0,72.2632,72.2721,72.2542,72.2632,42136.0
2022-01-24 12:25:00,80.57,80.58,80.57,80.57,17842.0,72.2542,72.2632,72.2542,72.2542,17842.0
2022-01-24 12:30:00,80.58,80.58,80.57,80.58,59731.0,72.2632,72.2632,72.2542,72.2632,59731.0
2022-01-24 12:35:00,80.58,80.58,80.57,80.58,60970.0,72.2632,72.2632,72.2542,72.2632,60970.0
2022-01-24 12:40:00,80.58,80.6,80.57,80.6,128653.0,72.2632,72.2811,72.2542,72.2811,128653.0
2022-01-24 12:45:00,80.59,80.6,80.59,80.6,20416.0,72.2721,72.2811,72.2721,72.2811,20416.0
2022-01-24 12:50:00,80.6,80.6,80.59,80.59,59899.0,72.2811,72.2811,72.2721,72.2721,59899.0
2022-01-24 12:55:00,80.6,80.61,80.59,80.61,32254.0,72.2811,72.2901,72.2721,72.2901,32254.0
2022-01-24 13:00:00,80.61,80.63,80.61,80.63,57341.0,72.2901,72.308,72.2901,72.308,57341.0
2022-01-24 13:05:00,80.63,80.64,80.62,80.64,17862.0,72.308,72.317,72.299,72.317,17862.0
2022-01-24 13:10:00,80.64,80.65,80.63,80.65,93758.0,72.317,72.3259,72.308,72.3259,93758.0
2022-01-24 13:15:00,80.65,80.67,80.64,80.66,103209.0,72.3259,72.3439,72.317,72.3349,103209.0
2022-01-24 13:20:00,80.66,80.67,80.65,80.66,24126.0,72.3349,72.3439,72.3259,72.3349,24126.0
2022-01-24 13:25:00,80.66,80.66,80.65,80.66,80864.0,72.3349,72.3349,72.3259,72.3349,80864.0
2022-01-24 13:30:00,80.65,80.66,80.65,80.66,65494.0,72.3259,72.3349,72.3259,72.3349,65494.0
2022-01-24 13:35:00,80.66,80.66,80.65,80.65,51680.0,72.3349,72.3349,72.3259,72.3259,51680.0
2022-01-24 13:40:00,80.66,80.66,80.62,80.63,40470.0,72.3349,72.3349,72.299,72.308,40470.0
2022-01-24 13:45:00,80.63,80.63,80.61,80.62,24867.0,72.308,72.308,72.2901,72.299,24867.0
2022-01-24 13:50:00,80.62,80.66,80.61,80.66,48314.0,72.299,72.3349,72.2901,72.3349,48314.0
2022-01-24 13:55:00,80.66,80.66,80.64,80.65,125717.0,72.3349,72.3349,72.317,72.3259,125717.0
2022-01-24 14:00:00,80.65,80.66,80.64,80.66,53381.0,72.3259,72.3349,72.317,72.3349,53381.0
2022-01-24 14:05:00,80.65,80.66,80.65,80.66,77256.0,72.3259,72.3349,72.3259,72.3349,77256.0
2022-01-24 14:10:00,80.65,80.66,80.65,80.65,88516.0,72.3259,72.3349,72.3259,72.3259,88516.0
2022-01-24 14:15:00,80.65,80.66,80.65,80.66,160767.0,72.3259,72.3349,72.3259,72.3349,160767.0
2022-01-24 14:20:00,80.65,80.66,80.62,80.63,80560.0,72.3259,72.3349,72.299,72.308,80560.0
2022-01-24 14:25:00,80.63,80.64,80.62,80.64,98941.0,72.308,72.317,72.299,72.317,98941.0
2022-01-24 14:30:00,80.63,80.64,80.63,80.64,45159.0,72.308,72.317,72.308,72.317,45159.0
2022-01-24 14:35:00,80.63,80.64,80.63,80.64,25104.0,72.308,72.317,72.308,72.317,25104.0
2022-01-24 14:40:00,80.64,80.64,80.63,80.63,137413.0,72.317,72.317,72.308,72.308,137413.0
2022-01-24 14:45:00,80.64,80.64,80.63,80.64,56030.0,72.317,72.317,72.308,72.317,56030.0
2022-01-24 14:50:00,80.64,80.65,80.63,80.65,46576.0,72.317,72.3259,72.308,72.3259,46576.0
2022-01-24 14:55:00,80.64,80.65,80.63,80.63,28493.0,72.317,72.3259,72.308,72.308,28493.0
2022-01-24 15:00:00,80.63,80.64,80.62,80.63,24126.0,72.308,72.317,72.299,72.308,24126.0
2022-01-24 15:05:00,80.63,80.63,80.62,80.63,33207.0,72.308,72.308,72.299,72.308,33207.0
2022-01-24 15:10:00,80.63,80.63,80.61,80.61,73234.0,72.308,72.308,72.2901,72.2901,73234.0
2022-01-24 15:15:00,80.61,80.62,80.61,80.62,95417.0,72.2901,72.299,72.2901,72.299,95417.0
2022-01-24 15:20:00,80.62,80.63,80.61,80.63,58287.0,72.299,72.308,72.2901,72.308,58287.0
2022-01-24 15:25:00,80.63,80.63,80.61,80.62,129672.0,72.308,72.308,72.2901,72.299,129672.0
2022-01-24 15:30:00,80.62,80.63,80.61,80.62,203505.0,72.299,72.308,72.2901,72.299,203505.0
2022-01-24 15:35:00,80.62,80.62,80.61,80.62,198118.0,72.299,72.299,72.2901,72.299,198118.0
2022-01-24 15:40:00,80.62,80.63,80.61,80.63,275620.0,72.299,72.308,72.2901,72.308,275620.0
2022-01-24 15:45:00,80.63,80.63,80.61,80.61,66218.0,72.308,72.308,72.2901,72.2901,66218.0
2022-01-24 15:50:00,80.62,80.62,80.6,80.61,142828.0,72.299,72.299,72.2811,72.2901,142828.0
2022-01-24 15:55:00,80.61,80.61,80.59,80.61,106338.0,72.2901,72.2901,72.2721,72.2901,106338.0
2022-01-25 09:30:00,80.58,80.6,80.58,80.6,69820.0,72.2632,72.2811,72.2632,72.2811,69820.0
2022-01-25 09:35:00,80.6,80.61,80.59,80.6,15810.0,72.2811,72.2901,72.2721,72.2811,15810.0
2022-01-25 09:40:00,80.61,80.61,80.6,80.6,11644.0,72.2901,72.2901,72.2811,72.2811,11644.0
2022-01-25 09:45:00,80.61,80.63,80.61,80.63,23273.0,72.2901,72.308,72.2901,72.308,23273.0
2022-01-25 09:50:00,80.63,80.64,80.61,80.62,128069.0,72.308,72.317,72.2901,72.299,128069.0
2022-01-25 09:55:00,80.62,80.62,80.61,80.61,10529.0,72.299,72.299,72.2901,72.2901,10529.0
2022-01-25 10:00:00,80.62,80.62,80.6,80.61,79576.0,72.299,72.299,72.2811,72.2901,79576.0
2022-01-25 10:05:00,80.61,80.62,80.6,80.6,210558.0,72.2901,72.299,72.2811,72.2811,210558.0
2022-01-25 10:10:00,80.61,80.61,80.6,80.6,28957.0,72.2901,72.2901,72.2811,72.2811,28957.0
2022-01-25 10:15:00,80.59,80.6,80.58,80.59,42944.0,72.2721,72.2811,72.2632,72.2721,42944.0
2022-01-25 10:20:00,80.59,80.59,80.58,80.59,51808.0,72.2721,72.2721,72.2632,72.2721,51808.0
2022-01-25 10:25:00,80.59,80.59,80.58,80.59,40557.0,72.2721,72.2721,72.2632,72.2721,40557.0
2022-01-25 10:30:00,80.59,80.6,80.58,80.59,28315.0,72.2721,72.2811,72.2632,72.2721,28315.0
2022-01-25 10:35:00,80.59,80.6,80.59,80.6,28847.0,72.2721,72.2811,72.2721,72.2811,28847.0
2022-01-25 10:40:00,80.59,80.6,80.58,80.59,19708.0,72.2721,72.2811,72.2632,72.2721,19708.0
2022-01-25 10:45:00,80.59,80.59,80.58,80.59,24765.0,72.2721,72.2721,72.2632,72.2721,24765.0
2022-01-25 10:50:00,80.58,80.6,80.58,80.59,17504.0,72.2632,72.2811,72.2632,72.2721,17504.0
2022-01-25 10:55:00,80.59,80.6,80.59,80.59,11827.0,72.2721,72.2811,72.2721,72.2721,11827.0
2022-01-25 11:00:00,80.59,80.6,80.59,80.6,101360.0,72.2721,72.2811,72.2721,72.2811,101360.0
2022-01-25 11:05:00,80.59,80.6,80.59,80.6,26393.0,72.2721,72.2811,72.2721,72.2811,26393.0
2022-01-25 11:10:00,80.59,80.6,80.59,80.6,35043.0,72.2721,72.2811,72.2721,72.2811,35043.0
2022-01-25 11:15:00,80.59,80.6,80.59,80.59,48096.0,72.2721,72.2811,72.2721,72.2721,48096.0
2022-01-25 11:20:00,80.59,80.6,80.59,80.59,30656.0,72.2721,72.2811,72.2721,72.2721,30656.0
2022-01-25 11:25:00,80.59,80.6,80.59,80.59,179053.0,72.2721,72.2811,72.2721,72.2721,179053.0
2022-01-25 11:30:00,80.59,80.6,80.59,80.59,24513.0,72.2721,72.2811,72.2721,72.2721,24513.0
2022-01-25 11:35:00,80.6,80.6,80.59,80.59,23946.0,72.2811,72.2811,72.2721,72.2721,23946.0
2022-01-25 11:40:00,80.59,80.6,80.59,80.59,37369.0,72.2721,72.2811,72.2721,72.2721,37369.0
2022-01-25 11:45:00,80.59,80.6,80.58,80.59,119073.0,72.2721,72.2811,72.2632,72.2721,119073.0
2022-01-25 11:50:00,80.59,80.59,80.58,80.59,175823.0,72.2721,72.2721,72.2632,72.2721,175823.0
2022-01-25 11:55:00,80.59,80.59,80.58,80.59,17853.0,72.2721,72.2721,72.2632,72.2721,17853.0
2022-01-25 12:00:00,80.59,80.59,80.58,80.59,68356.0,72.2721,72.2721,72.2632,72.2721,68356.0
2022-01-25 12:05:00,80.58,80.59,80.58,80.59,26430.0,72.2632,72.2721,72.2632,72.2721,26430.0
2022-01-25 12:10:00,80.59,80.59,80.58,80.59,29123.0,72.2721,72.2721,72.2632,72.2721,29123.0
2022-01-25 12:15:00,80.59,80.59,80.58,80.59,34483.0,72.2721,72.2721,72.2632,72.2721,34483.0
2022-01-25 12:20:00,80.59,80.59,80.58,80.58,59043.0,72.2721,72.2721,72.2632,72.2632,59043.0
2022-01-25 12:25:00,80.59,80.59,80.58,80.59,35471.0,72.2721,72.2721,72.2632,72.2721,35471.0
2022-01-25 12:30:00,80.59,80.59,80.58,80.59,26213.0,72.2721,72.2721,72.2632,72.2721,26213.0
2022-01-25 12:35:00,80.59,80.59,80.58,80.58,23191.0,72.2721,72.2721,72.2632,72.2632,23191.0
2022-01-25 12:40:00,80.59,80.59,80.58,80.59,27438.0,72.2721,72.2721,72.2632,72.2721,27438.0
2022-01-25 12:45:00,80.59,80.6,80.58,80.59,62936.0,72.2721,72.2811,72.2632,72.2721,62936.0
2022-01-25 12:50:00,80.59,80.6,80.59,80.59,31541.0,72.2721,72.2811,72.2721,72.2721,31541.0
2022-01-25 12:55:00,80.59,80.6,80.59,80.59,30722.0,72.2721,72.2811,72.2721,72.2721,30722.0
2022-01-25 13:00:00,80.59,80.6,80.59,80.59,19381.0,72.2721,72.2811,72.2721,72.2721,19381.0
2022-01-25 13:05:00,80.59,80.61,80.59,80.61,44947.0,72.2721,72.2901,72.2721,72.2901,44947.0
2022-01-25 13:10:00,80.61,80.61,80.6,80.61,21134.0,72.2901,72.2901,72.2811,72.2901,21134.0
2022-01-25 13:15:00,80.61,80.61,80.6,80.61,32198.0,72.2901,72.2901,72.2811,72.2901,32198.0
2022-01-25 13:20:00,80.6,80.61,80.6,80.61,24711.0,72.2811,72.2901,72.2811,72.2901,24711.0
2022-01-25 13:25:00,80.61,80.61,80.59,80.59,38857.0,72.2901,72.2901,72.2721,72.2721,38857.0
2022-01-25 13:30:00,80.59,80.6,80.57,80.58,124221.0,72.2721,72.2811,72.2542,72.2632,124221.0
2022-01-25 13:35:00,80.58,80.59,80.57,80.58,52025.0,72.2632,72.2721,72.2542,72.2632,52025.0
2022-01-25 13:40:00,80.59,80.59,80.58,80.59,41996.0,72.2721,72.2721,72.2632,72.2721,41996.0
2022-01-25 13:45:00,80.58,80.59,80.58,80.58,60116.0,72.2632,72.2721,72.2632,72.2632,60116.0
2022-01-25 13:50:00,80.59,80.59,80.58,80.58,76981.0,72.2721,72.2721,72.2632,72.2632,76981.0
2022-01-25 13:55:00,80.59,80.59,80.58,80.59,41306.0,72.2721,72.2721,72.2632,72.2721,41306.0
2022-01-25 14:00:00,80.58,80.59,80.58,80.58,104321.0,72.2632,72.2721,72.2632,72.2632,104321.0
2022-01-25 14:05:00,80.59,80.59,80.58,80.59,203278.0,72.2721,72.2721,72.2632,72.2721,203278.0
2022-01-25 14:10:00,80.59,80.59,80.58,80.58,28816.0,72.2721,72.2721,72.2632,72.2632,28816.0
2022-01-25 14:15:00,80.59,80.59,80.58,80.59,69971.0,72.2721,72.2721,72.2632,72.2721,69971.0
2022-01-25 14:20:00,80.59,80.59,80.58,80.59,54324.0,72.2721,72.2721,72.2632,72.2721,54324.0
2022-01-25 14:25:00,80.58,80.59,80.58,80.59,32647.0,72.2632,72.2721,72.2632,72.2721,32647.0
2022-01-25 14:30:00,80.58,80.59,80.58,80.59,20220.0,72.2632,72.2721,72.2632,72.2721,20220.0
2022-01-25 14:35:00,80.58,80.59,80.58,80.58,22968.0,72.2632,72.2721,72.2632,72.2632,22968.0
2022-01-25 14:40:00,80.59,80.59,80.57,80.57,32108.0,72.2721,72.2721,72.2542,72.2542,32108.0
2022-01-25 14:45:00,80.58,80.58,80.57,80.57,32853.0,72.2632,72.2632,72.2542,72.2542,32853.0
2022-01-25 14:50:00,80.58,80.58,80.57,80.58,13830.0,72.2632,72.2632,72.2542,72.2632,13830.0
2022-01-25 14:55:00,80.58,80.58,80.57,80.57,15130.0,72.2632,72.2632,72.2542,72.2542,15130.0
2022-01-25 15:00:00,80.58,80.58,80.57,80.58,27357.0,72.2632,72.2632,72.2542,72.2632,27357.0
2022-01-25 15:05:00,80.57,80.58,80.57,80.57,79003.0,72.2542,72.2632,72.2542,72.2542,79003.0
2022-01-25 15:10:00,80.58,80.58,80.57,80.58,48336.0,72.2632,72.2632,72.2542,72.2632,48336.0
2022-01-25 15:15:00,80.58,80.58,80.57,80.58,28029.0,72.2632,72.2632,72.2542,72.2632,28029.0
2022-01-25 15:20:00,80.58,80.58,80.57,80.58,21972.0,72.2632,72.2632,72.2542,72.2632,21972.0
2022-01-25 15:25:00,80.57,80.58,80.57,80.57,37525.0,72.2542,72.2632,72.2542,72.2542,37525.0
2022-01-25 15:30:00,80.58,80.58,80.56,80.56,26767.0,72.2632,72.2632,72.2452,72.2452,26767.0
2022-01-25 15:35:00,80.56,80.57,80.56,80.57,35809.0,72.2452,72.2542,72.2452,72.2542,35809.0
2022-01-25 15:40:00,80.56,80.57,80.55,80.55,24230.0,72.2452,72.2542,72.2363,72.2363,24230.0
2022-01-25 15:45:00,80.56,80.56,80.54,80.55,40585.0,72.2452,72.2452,72.2273,72.2363,40585.0
2022-01-25 15:50:00,80.54,80.55,80.54,80.55,48420.0,72.2273,72.2363,72.2273,72.2363,48420.0
2022-01-25 15:55:00,80.54,80.55,80.54,80.54,67670.0,72.2273,72.2363,72.2273,72.2273,67670.0
2022-01-26 09:30:00,80.56,80.58,80.56,80.58,44071.0,72.2452,72.2632,72.2452,72.2632,44071.0
2022-01-26 09:35:00,80.58,80.59,80.57,80.57,24339.0,72.2632,72.2721,72.2542,72.2542,24339.0
2022-01-26 09:40:00,80.57,80.58,80.56,80.57,5796.0,72.2542,72.2632,72.2452,72.2542,5796.0
2022-01-26 09:45:00,80.57,80.58,80.56,80.57,12349.0,72.2542,72.2632,72.2452,72.2542,12349.0
2022-01-26 09:50:00,80.56,80.57,80.55,80.56,18776.0,72.2452,72.2542,72.2363,72.2452,18776.0
2022-01-26 09:55:00,80.55,80.57,80.55,80.56,54417.0,72.2363,72.2542,72.2363,72.2452,54417.0
2022-01-26 10:00:00,80.56,80.58,80.56,80.58,19173.0,72.2452,72.2632,72.2452,72.2632,19173.0
2022-01-26 10:05:00,80.58,80.6,80.57,80.6,36259.0,72.2632,72.2811,72.2542,72.2811,36259.0
2022-01-26 10:10:00,80.59,80.6,80.59,80.59,39640.0,72.2721,72.2811,72.2721,72.2721,39640.0
2022-01-26 10:15:00,80.59,80.6,80.58,80.59,8151.0,72.2721,72.2811,72.2632,72.2721,8151.0
2022-01-26 10:20:00,80.59,80.61,80.59,80.61,28506.0,72.2721,72.2901,72.2721,72.2901,28506.0
2022-01-26 10:25:00,80.61,80.61,80.6,80.6,19040.0,72.2901,72.2901,72.2811,72.2811,19040.0
2022-01-26 10:30:00,80.6,80.61,80.59,80.59,26381.0,72.2811,72.2901,72.2721,72.2721,26381.0
2022-01-26 10:35:00,80.6,80.61,80.59,80.59,667636.0,72.2811,72.2901,72.2721,72.2721,667636.0
2022-01-26 10:40:00,80.6,80.6,80.59,80.59,101266.0,72.2811,72.2811,72.2721,72.2721,101266.0
2022-01-26 10:45:00,80.59,80.6,80.59,80.6,10271.0,72.2721,72.2811,72.2721,72.2811,10271.0
2022-01-26 10:50:00,80.59,80.6,80.59,80.59,10304.0,72.2721,72.2811,72.2721,72.2721,10304.0
2022-01-26 10:55:00,80.59,80.6,80.58,80.58,85686.0,72.2721,72.2811,72.2632,72.2632,85686.0
2022-01-26 11:00:00,80.58,80.59,80.57,80.58,19937.0,72.2632,72.2721,72.2542,72.2632,19937.0
2022-01-26 11:05:00,80.57,80.58,80.56,80.56,21451.0,72.2542,72.2632,72.2452,72.2452,21451.0
2022-01-26 11:10:00,80.56,80.57,80.56,80.56,22796.0,72.2452,72.2542,72.2452,72.2452,22796.0
2022-01-26 11:15:00,80.56,80.57,80.56,80.56,11431.0,72.2452,72.2542,72.2452,72.2452,11431.0
2022-01-26 11:20:00,80.57,80.57,80.55,80.56,50187.0,72.2542,72.2542,72.2363,72.2452,50187.0
2022-01-26 11:25:00,80.56,80.56,80.55,80.56,25146.0,72.2452,72.2452,72.2363,72.2452,25146.0
2022-01-26 11:30:00,80.56,80.57,80.55,80.57,27710.0,72.2452,72.2542,72.2363,72.2542,27710.0
2022-01-26 11:35:00,80.56,80.57,80.56,80.56,14472.0,72.2452,72.2542,72.2452,72.2452,14472.0
2022-01-26 11:40:00,80.57,80.57,80.56,80.56,15499.0,72.2542,72.2542,72.2452,72.2452,15499.0
2022-01-26 11:45:00,80.56,80.57,80.56,80.56,21046.0,72.2452,72.2542,72.2452,72.2452,21046.0
2022-01-26 11:50:00,80.56,80.57,80.56,80.57,41323.0,72.2452,72.2542,72.2452,72.2542,41323.0
2022-01-26 11:55:00,80.57,80.57,80.56,80.56,37211.0,72.2542,72.2542,72.2452,72.2452,37211.0
2022-01-26 12:00:00,80.56,80.57,80.56,80.56,34143.0,72.2452,72.2542,72.2452,72.2452,34143.0
2022-01-26 12:05:00,80.56,80.57,80.56,80.56,24439.0,72.2452,72.2542,72.2452,72.2452,24439.0
2022-01-26 12:10:00,80.56,80.57,80.56,80.56,25060.0,72.2452,72.2542,72.2452,72.2452,25060.0
2022-01-26 12:15:00,80.56,80.57,80.56,80.56,23480.0,72.2452,72.2542,72.2452,72.2452,23480.0
2022-01-26 12:20:00,80.56,80.57,80.56,80.57,22251.0,72.2452,72.2542,72.2452,72.2542,22251.0
2022-01-26 12:25:00,80.56,80.57,80.56,80.56,47200.0,72.2452,72.2542,72.2452,72.2452,47200.0
2022-01-26 12:30:00,80.56,80.57,80.56,80.57,29149.0,72.2452,72.2542,72.2452,72.2542,29149.0
2022-01-26 12:35:00,80.56,80.57,80.56,80.56,19348.0,72.2452,72.2542,72.2452,72.2452,19348.0
2022-01-26 12:40:00,80.56,80.57,80.56,80.56,38687.0,72.2452,72.2542,72.2452,72.2452,38687.0
2022-01-26 12:45:00,80.56,80.57,80.56,80.57,39109.0,72.2452,72.2542,72.2452,72.2542,39109.0
2022-01-26 12:50:00,80.56,80.57,80.56,80.57,34626.0,72.2452,72.2542,72.2452,72.2542,34626.0
2022-01-26 12:55:00,80.56,80.57,80.56,80.56,28323.0,72.2452,72.2542,72.2452,72.2452,28323.0
2022-01-26 13:00:00,80.57,80.58,80.56,80.58,51972.0,72.2542,72.2632,72.2452,72.2632,51972.0
2022-01-26 13:05:00,80.58,80.58,80.57,80.58,44617.0,72.2632,72.2632,72.2542,72.2632,44617.0
2022-01-26 13:10:00,80.58,80.58,80.57,80.58,14421.0,72.2632,72.2632,72.2542,72.2632,14421.0
2022-01-26 13:15:00,80.58,80.58,80.57,80.57,21529.0,72.2632,72.2632,72.2542,72.2542,21529.0
2022-01-26 13:20:00,80.58,80.59,80.57,80.58,51280.0,72.2632,72.2721,72.2542,72.2632,51280.0
2022-01-26 13:25:00,80.58,80.59,80.58,80.58,17868.0,72.2632,72.2721,72.2632,72.2632,17868.0
2022-01-26 13:30:00,80.59,80.59,80.58,80.58,12891.0,72.2721,72.2721,72.2632,72.2632,12891.0
2022-01-26 13:35:00,80.59,80.59,80.58,80.58,39994.0,72.2721,72.2721,72.2632,72.2632,39994.0
2022-01-26 13:40:00,80.58,80.59,80.58,80.59,18560.0,72.2632,72.2721,72.2632,72.2721,18560.0
2022-01-26 13:45:00,80.59,80.59,80.58,80.58,78122.0,72.2721,72.2721,72.2632,72.2632,78122.0
2022-01-26 13:50:00,80.58,80.59,80.57,80.57,39445.0,72.2632,72.2721,72.2542,72.2542,39445.0
2022-01-26 13:55:00,80.57,80.58,80.57,80.58,53890.0,72.2542,72.2632,72.2542,72.2632,53890.0
2022-01-26 14:00:00,80.58,80.6,80.54,80.55,242192.0,72.2632,72.2811,72.2273,72.2363,242192.0
2022-01-26 14:05:00,80.56,80.57,80.54,80.57,60505.0,72.2452,72.2542,72.2273,72.2542,60505.0
2022-01-26 14:10:00,80.57,80.59,80.57,80.58,24698.0,72.2542,72.2721,72.2542,72.2632,24698.0
2022-01-26 14:15:00,80.58,80.58,80.54,80.56,47236.0,72.2632,72.2632,72.2273,72.2452,47236.0
2022-01-26 14:20:00,80.56,80.56,80.53,80.53,190260.0,72.2452,72.2452,72.2183,72.2183,190260.0
2022-01-26 14:25:00,80.54,80.56,80.54,80.55,67186.0,72.2273,72.2452,72.2273,72.2363,67186.0
2022-01-26 14:30:00,80.55,80.55,80.53,80.54,34817.0,72.2363,72.2363,72.2183,72.2273,34817.0
2022-01-26 14:35:00,80.54,80.56,80.49,80.5,243230.0,72.2273,72.2452,72.1824,72.1914,243230.0
2022-01-26 14:40:00,80.5,80.51,80.43,80.47,111754.0,72.1914,72.2004,72.1286,72.1645,111754.0
2022-01-26 14:45:00,80.47,80.47,80.43,80.43,87642.0,72.1645,72.1645,72.1286,72.1286,87642.0
2022-01-26 14:50:00,80.44,80.46,80.43,80.44,236975.0,72.1376,72.1555,72.1286,72.1376,236975.0
2022-01-26 14:55:00,80.43,80.45,80.43,80.45,114092.0,72.1286,72.1466,72.1286,72.1466,114092.0
2022-01-26 15:00:00,80.44,80.45,80.43,80.44,34402.0,72.1376,72.1466,72.1286,72.1376,34402.0
2022-01-26 15:05:00,80.44,80.45,80.4,80.41,82454.0,72.1376,72.1466,72.1017,72.1107,82454.0
2022-01-26 15:10:00,80.4,80.41,80.35,80.36,155384.0,72.1017,72.1107,72.0569,72.0659,155384.0
2022-01-26 15:15:00,80.36,80.38,80.33,80.36,291570.0,72.0659,72.0838,72.039,72.0659,291570.0
2022-01-26 15:20:00,80.37,80.37,80.32,80.33,109218.0,72.0748,72.0748,72.03,72.039,109218.0
2022-01-26 15:25:00,80.33,80.33,80.31,80.32,96813.0,72.039,72.039,72.021,72.03,96813.0
2022-01-26 15:30:00,80.32,80.33,80.31,80.32,52153.0,72.03,72.039,72.021,72.03,52153.0
2022-01-26 15:35:00,80.33,80.33,80.3,80.32,63284.0,72.039,72.039,72.0121,72.03,63284.0
2022-01-26 15:40:00,80.31,80.32,80.29,80.3,48976.0,72.021,72.03,72.0031,72.0121,48976.0
2022-01-26 15:45:00,80.29,80.32,80.29,80.32,36112.0,72.0031,72.03,72.0031,72.03,36112.0
2022-01-26 15:50:00,80.32,80.34,80.32,80.34,33074.0,72.03,72.0479,72.03,72.0479,33074.0
2022-01-26 15:55:00,80.34,80.34,80.31,80.31,178839.0,72.0479,72.0479,72.021,72.021,178839.0
2022-01-27 09:30:00,80.26,80.27,80.24,80.27,197382.0,71.9762,71.9852,71.9582,71.9852,197382.0
2022-01-27 09:35:00,80.27,80.29,80.27,80.28,31447.0,71.9852,72.0031,71.9852,71.9941,31447.0
2022-01-27 09:40:00,80.28,80.29,80.27,80.28,57826.0,71.9941,72.0031,71.9852,71.9941,57826.0
2022-01-27 09:45:00,80.29,80.29,80.27,80.28,61197.0,72.0031,72.0031,71.9852,71.9941,61197.0
2022-01-27 09:50:00,80.28,80.28,80.27,80.28,33758.0,71.9941,71.9941,71.9852,71.9941,33758.0
2022-01-27 09:55:00,80.27,80.28,80.27,80.28,29761.0,71.9852,71.9941,71.9852,71.9941,29761.0
2022-01-27 10:00:00,80.28,80.3,80.27,80.3,193027.0,71.9941,72.0121,71.9852,72.0121,193027.0
2022-01-27 10:05:00,80.3,80.3,80.29,80.3,30966.0,72.0121,72.0121,72.0031,72.0121,30966.0
2022-01-27 10:10:00,80.3,80.3,80.29,80.29,72190.0,72.0121,72.0121,72.0031,72.0031,72190.0
2022-01-27 10:15:00,80.3,80.31,80.29,80.31,69625.0,72.0121,72.021,72.0031,72.021,69625.0
2022-01-27 10:20:00,80.3,80.31,80.29,80.29,19813.0,72.0121,72.021,72.0031,72.0031,19813.0
2022-01-27 10:25:00,80.29,80.3,80.29,80.3,23510.0,72.0031,72.0121,72.0031,72.0121,23510.0
2022-01-27 10:30:00,80.29,80.3,80.27,80.28,67979.0,72.0031,72.0121,71.9852,71.9941,67979.0
2022-01-27 10:35:00,80.28,80.28,80.27,80.28,46987.0,71.9941,71.9941,71.9852,71.9941,46987.0
2022-01-27 10:40:00,80.28,80.28,80.26,80.27,104887.0,71.9941,71.9941,71.9762,71.9852,104887.0
2022-01-27 10:45:00,80.27,80.27,80.26,80.27,43905.0,71.9852,71.9852,71.9762,71.9852,43905.0
2022-01-27 10:50:00,80.27,80.27,80.26,80.27,62612.0,71.9852,71.9852,71.9762,71.9852,62612.0
2022-01-27 10:55:00,80.27,80.27,80.26,80.27,82991.0,71.9852,71.9852,71.9762,71.9852,82991.0
2022-01-27 11:00:00,80.27,80.27,80.26,80.27,34204.0,71.9852,71.9852,71.9762,71.9852,34204.0
2022-01-27 11:05:00,80.27,80.27,80.26,80.26,62233.0,71.9852,71.9852,71.9762,71.9762,62233.0
2022-01-27 11:10:00,80.27,80.27,80.24,80.25,98979.0,71.9852,71.9852,71.9582,71.9672,98979.0
2022-01-27 11:15:00,80.25,80.25,80.24,80.25,151472.0,71.9672,71.9672,71.9582,71.9672,151472.0
2022-01-27 11:20:00,80.25,80.26,80.24,80.26,42720.0,71.9672,71.9762,71.9582,71.9762,42720.0
2022-01-27 11:25:00,80.26,80.26,80.25,80.26,53189.0,71.9762,71.9762,71.9672,71.9762,53189.0
2022-01-27 11:30:00,80.25,80.26,80.24,80.25,104452.0,71.9672,71.9762,71.9582,71.9672,104452.0
2022-01-27 11:35:00,80.25,80.25,80.24,80.25,15710.0,71.9672,71.9672,71.9582,71.9672,15710.0
2022-01-27 11:40:00,80.25,80.25,80.24,80.25,55526.0,71.9672,71.9672,71.9582,71.9672,55526.0
2022-01-27 11:45:00,80.25,80.25,80.24,80.25,44488.0,71.9672,71.9672,71.9582,71.9672,44488.0
2022-01-27 11:50:00,80.25,80.25,80.24,80.25,43373.0,71.9672,71.9672,71.9582,71.9672,43373.0
2022-01-27 11:55:00,80.25,80.25,80.24,80.25,51499.0,71.9672,71.9672,71.9582,71.9672,51499.0
2022-01-27 12:00:00,80.25,80.27,80.24,80.27,54517.0,71.9672,71.9852,71.9582,71.9852,54517.0
2022-01-27 12:05:00,80.27,80.27,80.26,80.27,50782.0,71.9852,71.9852,71.9762,71.9852,50782.0
2022-01-27 12:10:00,80.27,80.27,80.26,80.27,17978.0,71.9852,71.9852,71.9762,71.9852,17978.0
2022-01-27 12:15:00,80.27,80.27,80.26,80.27,19226.0,71.9852,71.9852,71.9762,71.9852,19226.0
2022-01-27 12:20:00,80.27,80.28,80.26,80.28,17527.0,71.9852,71.9941,71.9762,71.9941,17527.0
2022-01-27 12:25:00,80.28,80.28,80.27,80.28,191763.0,71.9941,71.9941,71.9852,71.9941,191763.0
2022-01-27 12:30:00,80.27,80.29,80.27,80.28,35545.0,71.9852,72.0031,71.9852,71.9941,35545.0
2022-01-27 12:35:00,80.28,80.29,80.28,80.29,9534.0,71.9941,72.0031,71.9941,72.0031,9534.0
2022-01-27 12:40:00,80.29,80.29,80.28,80.29,23327.0,72.0031,72.0031,71.9941,72.0031,23327.0
2022-01-27 12:45:00,80.29,80.29,80.27,80.28,58161.0,72.0031,72.0031,71.9852,71.9941,58161.0
2022-01-27 12:50:00,80.28,80.28,80.27,80.28,34017.0,71.9941,71.9941,71.9852,71.9941,34017.0
2022-01-27 12:55:00,80.28,80.28,80.27,80.28,38607.0,71.9941,71.9941,71.9852,71.9941,38607.0
2022-01-27 13:00:00,80.28,80.28,80.27,80.28,30267.0,71.9941,71.9941,71.9852,71.9941,30267.0
2022-01-27 13:05:00,80.28,80.28,80.27,80.28,33837.0,71.9941,71.9941,71.9852,71.9941,33837.0
2022-01-27 13:10:00,80.28,80.28,80.27,80.28,22922.0,71.9941,71.9941,71.9852,71.9941,22922.0
2022-01-27 13:15:00,80.28,80.28,80.27,80.28,61335.0,71.9941,71.9941,71.9852,71.9941,61335.0
2022-01-27 13:20:00,80.27,80.28,80.27,80.27,58221.0,71.9852,71.9941,71.9852,71.9852,58221.0
2022-01-27 13:25:00,80.28,80.28,80.27,80.28,36172.0,71.9941,71.9941,71.9852,71.9941,36172.0
2022-01-27 13:30:00,80.28,80.28,80.27,80.28,22384.0,71.9941,71.9941,71.9852,71.9941,22384.0
2022-01-27 13:35:00,80.28,80.28,80.27,80.28,18530.0,71.9941,71.9941,71.9852,71.9941,18530.0
2022-01-27 13:40:00,80.28,80.28,80.27,80.28,29235.0,71.9941,71.9941,71.9852,71.9941,29235.0
2022-01-27 13:45:00,80.28,80.28,80.27,80.28,31713.0,71.9941,71.9941,71.9852,71.9941,31713.0
2022-01-27 13:50:00,80.28,80.28,80.27,80.27,67686.0,71.9941,71.9941,71.9852,71.9852,67686.0
2022-01-27 13:55:00,80.28,80.28,80.27,80.28,9522.0,71.9941,71.9941,71.9852,71.9941,9522.0
2022-01-27 14:00:00,80.27,80.28,80.27,80.28,74260.0,71.9852,71.9941,71.9852,71.9941,74260.0
2022-01-27 14:05:00,80.28,80.28,80.27,80.28,25217.0,71.9941,71.9941,71.9852,71.9941,25217.0
2022-01-27 14:10:00,80.28,80.28,80.27,80.28,14648.0,71.9941,71.9941,71.9852,71.9941,14648.0
2022-01-27 14:15:00,80.28,80.28,80.27,80.28,16653.0,71.9941,71.9941,71.9852,71.9941,16653.0
2022-01-27 14:20:00,80.27,80.28,80.27,80.27,12648.0,71.9852,71.9941,71.9852,71.9852,12648.0
2022-01-27 14:25:00,80.27,80.28,80.27,80.28,13914.0,71.9852,71.9941,71.9852,71.9941,13914.0
2022-01-27 14:30:00,80.28,80.28,80.26,80.26,61862.0,71.9941,71.9941,71.9762,71.9762,61862.0
2022-01-27 14:35:00,80.26,80.27,80.26,80.27,48614.0,71.9762,71.9852,71.9762,71.9852,48614.0
2022-01-27 14:40:00,80.26,80.27,80.24,80.24,34583.0,71.9762,71.9852,71.9582,71.9582,34583.0
2022-01-27 14:45:00,80.25,80.25,80.24,80.25,21231.0,71.9672,71.9672,71.9582,71.9672,21231.0
2022-01-27 14:50:00,80.25,80.25,80.23,80.24,18038.0,71.9672,71.9672,71.9493,71.9582,18038.0
2022-01-27 14:55:00,80.23,80.24,80.22,80.22,123585.0,71.9493,71.9582,71.9403,71.9403,123585.0
2022-01-27 15:00:00,80.22,80.22,80.21,80.22,36748.0,71.9403,71.9403,71.9313,71.9403,36748.0
2022-01-27 15:05:00,80.22,80.23,80.21,80.23,139346.0,71.9403,71.9493,71.9313,71.9493,139346.0
2022-01-27 15:10:00,80.23,80.24,80.23,80.23,23565.0,71.9493,71.9582,71.9493,71.9493,23565.0
2022-01-27 15:15:00,80.23,80.24,80.23,80.23,43686.0,71.9493,71.9582,71.9493,71.9493,43686.0
2022-01-27 15:20:00,80.23,80.24,80.23,80.23,31672.0,71.9493,71.9582,71.9493,71.9493,31672.0
2022-01-27 15:25:00,80.23,80.24,80.23,80.23,27022.0,71.9493,71.9582,71.9493,71.9493,27022.0
2022-01-27 15:30:00,80.23,80.23,80.22,80.22,51183.0,71.9493,71.9493,71.9403,71.9403,51183.0
2022-01-27 15:35:00,80.23,80.23,80.21,80.22,331337.0,71.9493,71.9493,71.9313,71.9403,331337.0
2022-01-27 15:40:00,80.22,80.22,80.21,80.22,79246.0,71.9403,71.9403,71.9313,71.9403,79246.0
2022-01-27 15:45:00,80.22,80.22,80.21,80.22,138347.0,71.9403,71.9403,71.9313,71.9403,138347.0
2022-01-27 15:50:00,80.22,80.23,80.21,80.23,153207.0,71.9403,71.9493,71.9313,71.9493,153207.0
2022-01-27 15:55:00,80.23,80.24,80.22,80.23,75071.0,71.9493,71.9582,71.9403,71.9493,75071.0
2022-01-28 09:30:00,80.18,80.2,80.18,80.19,53521.0,71.9044,71.9224,71.9044,71.9134,53521.0
2022-01-28 09:35:00,80.2,80.22,80.19,80.22,13868.0,71.9224,71.9403,71.9134,71.9403,13868.0
2022-01-28 09:40:00,80.22,80.22,80.21,80.21,20215.0,71.9403,71.9403,71.9313,71.9313,20215.0
2022-01-28 09:45:00,80.21,80.24,80.21,80.23,22558.0,71.9313,71.9582,71.9313,71.9493,22558.0
2022-01-28 09:50:00,80.23,80.25,80.23,80.24,179997.0,71.9493,71.9672,71.9493,71.9582,179997.0
2022-01-28 09:55:00,80.23,80.25,80.23,80.25,28177.0,71.9493,71.9672,71.9493,71.9672,28177.0
2022-01-28 10:00:00,80.25,80.25,80.24,80.25,82360.0,71.9672,71.9672,71.9582,71.9672,82360.0
2022-01-28 10:05:00,80.25,80.26,80.24,80.26,31097.0,71.9672,71.9762,71.9582,71.9762,31097.0
2022-01-28 10:10:00,80.26,80.26,80.23,80.23,46514.0,71.9762,71.9762,71.9493,71.9493,46514.0
2022-01-28 10:15:00,80.23,80.25,80.23,80.25,41324.0,71.9493,71.9672,71.9493,71.9672,41324.0
2022-01-28 10:20:00,80.25,80.26,80.24,80.26,44886.0,71.9672,71.9762,71.9582,71.9762,44886.0
2022-01-28 10:25:00,80.25,80.26,80.25,80.25,29822.0,71.9672,71.9762,71.9672,71.9672,29822.0
2022-01-28 10:30:00,80.26,80.26,80.24,80.24,50541.0,71.9762,71.9762,71.9582,71.9582,50541.0
2022-01-28 10:35:00,80.25,80.26,80.24,80.25,70924.0,71.9672,71.9762,71.9582,71.9672,70924.0
2022-01-28 10:40:00,80.26,80.26,80.25,80.25,22295.0,71.9762,71.9762,71.9672,71.9672,22295.0
2022-01-28 10:45:00,80.26,80.27,80.25,80.27,67169.0,71.9762,71.9852,71.9672,71.9852,67169.0
2022-01-28 10:50:00,80.27,80.28,80.26,80.28,48576.0,71.9852,71.9941,71.9762,71.9941,48576.0
2022-01-28 10:55:00,80.28,80.28,80.27,80.28,27958.0,71.9941,71.9941,71.9852,71.9941,27958.0
2022-01-28 11:00:00,80.28,80.29,80.27,80.28,46580.0,71.9941,72.0031,71.9852,71.9941,46580.0
2022-01-28 11:05:00,80.29,80.29,80.28,80.29,38543.0,72.0031,72.0031,71.9941,72.0031,38543.0
2022-01-28 11:10:00,80.29,80.29,80.27,80.28,65095.0,72.0031,72.0031,71.9852,71.9941,65095.0
2022-01-28 11:15:00,80.27,80.28,80.27,80.27,13578.0,71.9852,71.9941,71.9852,71.9852,13578.0
2022-01-28 11:20:00,80.28,80.28,80.27,80.28,43197.0,71.9941,71.9941,71.9852,71.9941,43197.0
2022-01-28 11:25:00,80.28,80.29,80.27,80.28,62893.0,71.9941,72.0031,71.9852,71.9941,62893.0
2022-01-28 11:30:00,80.28,80.3,80.28,80.29,72131.0,71.9941,72.0121,71.9941,72.0031,72131.0
2022-01-28 11:35:00,80.29,80.29,80.28,80.29,16821.0,72.0031,72.0031,71.9941,72.0031,16821.0
2022-01-28 11:40:00,80.28,80.29,80.28,80.29,34729.0,71.9941,72.0031,71.9941,72.0031,34729.0
2022-01-28 11:45:00,80.29,80.29,80.28,80.29,40268.0,72.0031,72.0031,71.9941,72.0031,40268.0
2022-01-28 11:50:00,80.29,80.3,80.28,80.29,8955.0,72.0031,72.0121,71.9941,72.0031,8955.0
2022-01-28 11:55:00,80.3,80.3,80.29,80.3,28892.0,72.0121,72.0121,72.0031,72.0121,28892.0
2022-01-28 12:00:00,80.3,80.3,80.29,80.3,29853.0,72.0121,72.0121,72.0031,72.0121,29853.0
2022-01-28 12:05:00,80.3,80.3,80.29,80.3,41101.0,72.0121,72.0121,72.0031,72.0121,41101.0
2022-01-28 12:10:00,80.3,80.3,80.29,80.3,39152.0,72.0121,72.0121,72.0031,72.0121,39152.0
2022-01-28 12:15:00,80.3,80.3,80.29,80.3,23994.0,72.0121,72.0121,72.0031,72.0121,23994.0
2022-01-28 12:20:00,80.3,80.3,80.29,80.3,34873.0,72.0121,72.0121,72.0031,72.0121,34873.0
2022-01-28 12:25:00,80.3,80.3,80.29,80.3,25769.0,72.0121,72.0121,72.0031,72.0121,25769.0
2022-01-28 12:30:00,80.3,80.3,80.29,80.29,69095.0,72.0121,72.0121,72.0031,72.0031,69095.0
2022-01-28 12:35:00,80.3,80.3,80.29,80.3,27970.0,72.0121,72.0121,72.0031,72.0121,27970.0
2022-01-28 12:40:00,80.3,80.3,80.29,80.3,62109.0,72.0121,72.0121,72.0031,72.0121,62109.0
2022-01-28 12:45:00,80.3,80.3,80.29,80.3,26520.0,72.0121,72.0121,72.0031,72.0121,26520.0
2022-01-28 12:50:00,80.3,80.3,80.29,80.3,57725.0,72.0121,72.0121,72.0031,72.0121,57725.0
2022-01-28 12:55:00,80.3,80.3,80.29,80.3,28318.0,72.0121,72.0121,72.0031,72.0121,28318.0
2022-01-28 13:00:00,80.3,80.3,80.29,80.3,48440.0,72.0121,72.0121,72.0031,72.0121,48440.0
2022-01-28 13:05:00,80.3,80.3,80.29,80.3,51450.0,72.0121,72.0121,72.0031,72.0121,51450.0
2022-01-28 13:10:00,80.3,80.3,80.29,80.3,15925.0,72.0121,72.0121,72.0031,72.0121,15925.0
2022-01-28 13:15:00,80.3,80.3,80.29,80.3,21371.0,72.0121,72.0121,72.0031,72.0121,21371.0
2022-01-28 13:20:00,80.3,80.3,80.28,80.29,196484.0,72.0121,72.0121,71.9941,72.0031,196484.0
2022-01-28 13:25:00,80.28,80.29,80.28,80.29,44497.0,71.9941,72.0031,71.9941,72.0031,44497.0
2022-01-28 13:30:00,80.29,80.29,80.28,80.29,14576.0,72.0031,72.0031,71.9941,72.0031,14576.0
2022-01-28 13:35:00,80.29,80.29,80.28,80.28,143811.0,72.0031,72.0031,71.9941,71.9941,143811.0
2022-01-28 13:40:00,80.29,80.29,80.28,80.29,18912.0,72.0031,72.0031,71.9941,72.0031,18912.0
2022-01-28 13:45:00,80.29,80.29,80.27,80.27,47418.0,72.0031,72.0031,71.9852,71.9852,47418.0
2022-01-28 13:50:00,80.28,80.28,80.27,80.28,19515.0,71.9941,71.9941,71.9852,71.9941,19515.0
2022-01-28 13:55:00,80.28,80.28,80.27,80.27,26423.0,71.9941,71.9941,71.9852,71.9852,26423.0
2022-01-28 14:00:00,80.27,80.28,80.27,80.27,35656.0,71.9852,71.9941,71.9852,71.9852,35656.0
2022-01-28 14:05:00,80.28,80.28,80.26,80.27,95604.0,71.9941,71.9941,71.9762,71.9852,95604.0
2022-01-28 14:10:00,80.26,80.27,80.26,80.26,49459.0,71.9762,71.9852,71.9762,71.9762,49459.0
2022-01-28 14:15:00,80.27,80.27,80.26,80.26,54848.0,71.9852,71.9852,71.9762,71.9762,54848.0
2022-01-28 14:20:00,80.26,80.27,80.26,80.27,77935.0,71.9762,71.9852,71.9762,71.9852,77935.0
2022-01-28 14:25:00,80.27,80.27,80.26,80.27,30672.0,71.9852,71.9852,71.9762,71.9852,30672.0
2022-01-28 14:30:00,80.26,80.27,80.26,80.27,25014.0,71.9762,71.9852,71.9762,71.9852,25014.0
2022-01-28 14:35:00,80.26,80.27,80.26,80.27,36695.0,71.9762,71.9852,71.9762,71.9852,36695.0
2022-01-28 14:40:00,80.26,80.27,80.26,80.26,55077.0,71.9762,71.9852,71.9762,71.9762,55077.0
2022-01-28 14:45:00,80.27,80.27,80.24,80.25,64451.0,71.9852,71.9852,71.9582,71.9672,64451.0
2022-01-28 14:50:00,80.24,80.25,80.24,80.25,17797.0,71.9582,71.9672,71.9582,71.9672,17797.0
2022-01-28 14:55:00,80.24,80.25,80.24,80.25,40276.0,71.9582,71.9672,71.9582,71.9672,40276.0
2022-01-28 15:00:00,80.25,80.25,80.24,80.25,43684.0,71.9672,71.9672,71.9582,71.9672,43684.0
2022-01-28 15:05:00,80.24,80.25,80.24,80.25,13496.0,71.9582,71.9672,71.9582,71.9672,13496.0
2022-01-28 15:10:00,80.25,80.26,80.24,80.26,35293.0,71.9672,71.9762,71.9582,71.9762,35293.0
2022-01-28 15:15:00,80.26,80.26,80.25,80.26,107536.0,71.9762,71.9762,71.9672,71.9762,107536.0
2022-01-28 15:20:00,80.25,80.28,80.25,80.28,85108.0,71.9672,71.9941,71.9672,71.9941,85108.0
2022-01-28 15:25:00,80.28,80.28,80.27,80.28,17878.0,71.9941,71.9941,71.9852,71.9941,17878.0
2022-01-28 15:30:00,80.28,80.28,80.26,80.27,319092.0,71.9941,71.9941,71.9762,71.9852,319092.0
2022-01-28 15:35:00,80.27,80.27,80.26,80.27,38357.0,71.9852,71.9852,71.9762,71.9852,38357.0
2022-01-28 15:40:00,80.27,80.27,80.26,80.27,18770.0,71.9852,71.9852,71.9762,71.9852,18770.0
2022-01-28 15:45:00,80.27,80.27,80.26,80.27,22485.0,71.9852,71.9852,71.9762,71.9852,22485.0
2022-01-28 15:50:00,80.26,80.27,80.26,80.27,82382.0,71.9762,71.9852,71.9762,71.9852,82382.0
2022-01-28 15:55:00,80.26,80.27,80.26,80.26,82668.0,71.9762,71.9852,71.9762,71.9762,82668.0
2022-01-31 09:30:00,80.25,80.25,80.22,80.22,176121.0,71.9672,71.9672,71.9403,71.9403,176121.0
2022-01-31 09:35:00,80.23,80.23,80.21,80.21,25714.0,71.9493,71.9493,71.9313,71.9313,25714.0
2022-01-31 09:40:00,80.22,80.23,80.21,80.21,61250.0,71.9403,71.9493,71.9313,71.9313,61250.0
2022-01-31 09:45:00,80.22,80.23,80.21,80.23,41622.0,71.9403,71.9493,71.9313,71.9493,41622.0
2022-01-31 09:50:00,80.23,80.24,80.22,80.23,50647.0,71.9493,71.9582,71.9403,71.9493,50647.0
2022-01-31 09:55:00,80.23,80.24,80.23,80.23,67893.0,71.9493,71.9582,71.9493,71.9493,67893.0
2022-01-31 10:00:00,80.23,80.24,80.23,80.24,155843.0,71.9493,71.9582,71.9493,71.9582,155843.0
2022-01-31 10:05:00,80.24,80.25,80.23,80.25,55328.0,71.9582,71.9672,71.9493,71.9672,55328.0
2022-01-31 10:10:00,80.25,80.26,80.24,80.26,42279.0,71.9672,71.9762,71.9582,71.9762,42279.0
2022-01-31 10:15:00,80.26,80.26,80.24,80.25,40078.0,71.9762,71.9762,71.9582,71.9672,40078.0
2022-01-31 10:20:00,80.25,80.26,80.24,80.26,54809.0,71.9672,71.9762,71.9582,71.9762,54809.0
2022-01-31 10:25:00,80.26,80.26,80.25,80.26,136560.0,71.9762,71.9762,71.9672,71.9762,136560.0
2022-01-31 10:30:00,80.25,80.26,80.24,80.25,74076.0,71.9672,71.9762,71.9582,71.9672,74076.0
2022-01-31 10:35:00,80.24,80.25,80.24,80.25,68889.0,71.9582,71.9672,71.9582,71.9672,68889.0
2022-01-31 10:40:00,80.25,80.26,80.24,80.26,124782.0,71.9672,71.9762,71.9582,71.9762,124782.0
2022-01-31 10:45:00,80.26,80.26,80.25,80.26,58969.0,71.9762,71.9762,71.9672,71.9762,58969.0
2022-01-31 10:50:00,80.26,80.26,80.25,80.26,38610.0,71.9762,71.9762,71.9672,71.9762,38610.0
2022-01-31 10:55:00,80.25,80.26,80.25,80.25,29574.0,71.9672,71.9762,71.9672,71.9672,29574.0
2022-01-31 11:00:00,80.26,80.26,80.25,80.26,142082.0,71.9762,71.9762,71.9672,71.9762,142082.0
2022-01-31 11:05:00,80.26,80.26,80.25,80.26,40315.0,71.9762,71.9762,71.9672,71.9762,40315.0
2022-01-31 11:10:00,80.25,80.26,80.25,80.26,18533.0,71.9672,71.9762,71.9672,71.9762,18533.0
2022-01-31 11:15:00,80.26,80.26,80.25,80.26,25881.0,71.9762,71.9762,71.9672,71.9762,25881.0
2022-01-31 11:20:00,80.25,80.26,80.25,80.26,73523.0,71.9672,71.9762,71.9672,71.9762,73523.0
2022-01-31 11:25:00,80.26,80.26,80.25,80.26,34982.0,71.9762,71.9762,71.9672,71.9762,34982.0
2022-01-31 11:30:00,80.26,80.26,80.25,80.26,23173.0,71.9762,71.9762,71.9672,71.9762,23173.0
2022-01-31 11:35:00,80.25,80.26,80.25,80.26,24051.0,71.9672,71.9762,71.9672,71.9762,24051.0
2022-01-31 11:40:00,80.26,80.26,80.25,80.26,27545.0,71.9762,71.9762,71.9672,71.9762,27545.0
2022-01-31 11:45:00,80.26,80.27,80.25,80.27,54817.0,71.9762,71.9852,71.9672,71.9852,54817.0
2022-01-31 11:50:00,80.26,80.28,80.26,80.28,28378.0,71.9762,71.9941,71.9762,71.9941,28378.0
2022-01-31 11:55:00,80.27,80.28,80.27,80.28,12767.0,71.9852,71.9941,71.9852,71.9941,12767.0
2022-01-31 12:00:00,80.28,80.29,80.28,80.29,29966.0,71.9941,72.0031,71.9941,72.0031,29966.0
2022-01-31 12:05:00,80.29,80.29,80.28,80.28,5058.0,72.0031,72.0031,71.9941,71.9941,5058.0
2022-01-31 12:10:00,80.29,80.29,80.28,80.29,11493.0,72.0031,72.0031,71.9941,72.0031,11493.0
2022-01-31 12:15:00,80.29,80.29,80.28,80.29,7439.0,72.0031,72.0031,71.9941,72.0031,7439.0
2022-01-31 12:20:00,80.29,80.29,80.28,80.29,19827.0,72.0031,72.0031,71.9941,72.0031,19827.0
2022-01-31 12:25:00,80.29,80.29,80.28,80.28,55043.0,72.0031,72.0031,71.9941,71.9941,55043.0
2022-01-31 12:30:00,80.29,80.29,80.28,80.28,34870.0,72.0031,72.0031,71.9941,71.9941,34870.0
2022-01-31 12:35:00,80.29,80.29,80.27,80.27,44335.0,72.0031,72.0031,71.9852,71.9852,44335.0
2022-01-31 12:40:00,80.28,80.28,80.27,80.28,10370.0,71.9941,71.9941,71.9852,71.9941,10370.0
2022-01-31 12:45:00,80.28,80.28,80.27,80.28,10829.0,71.9941,71.9941,71.9852,71.9941,10829.0
2022-01-31 12:50:00,80.28,80.28,80.27,80.28,33708.0,71.9941,71.9941,71.9852,71.9941,33708.0
2022-01-31 12:55:00,80.27,80.28,80.27,80.28,40670.0,71.9852,71.9941,71.9852,71.9941,40670.0
2022-01-31 13:00:00,80.28,80.29,80.27,80.29,43431.0,71.9941,72.0031,71.9852,72.0031,43431.0
2022-01-31 13:05:00,80.29,80.29,80.28,80.29,19773.0,72.0031,72.0031,71.9941,72.0031,19773.0
2022-01-31 13:10:00,80.29,80.29,80.28,80.29,34605.0,72.0031,72.0031,71.9941,72.0031,34605.0
2022-01-31 13:15:00,80.29,80.29,80.28,80.29,174213.0,72.0031,72.0031,71.9941,72.0031,174213.0
2022-01-31 13:20:00,80.29,80.3,80.29,80.3,38128.0,72.0031,72.0121,72.0031,72.0121,38128.0
2022-01-31 13:25:00,80.3,80.3,80.29,80.3,16510.0,72.0121,72.0121,72.0031,72.0121,16510.0
2022-01-31 13:30:00,80.3,80.3,80.29,80.29,53756.0,72.0121,72.0121,72.0031,72.0031,53756.0
2022-01-31 13:35:00,80.29,80.3,80.29,80.3,30652.0,72.0031,72.0121,72.0031,72.0121,30652.0
2022-01-31 13:40:00,80.3,80.3,80.29,80.3,10756.0,72.0121,72.0121,72.0031,72.0121,10756.0
2022-01-31 13:45:00,80.3,80.3,80.29,80.3,43309.0,72.0121,72.0121,72.0031,72.0121,43309.0
2022-01-31 13:50:00,80.3,80.3,80.29,80.3,108083.0,72.0121,72.0121,72.0031,72.0121,108083.0
2022-01-31 13:55:00,80.3,80.3,80.29,80.3,30363.0,72.0121,72.0121,72.0031,72.0121,30363.0
2022-01-31 14:00:00,80.3,80.31,80.29,80.31,24349.0,72.0121,72.021,72.0031,72.021,24349.0
2022-01-31 14:05:00,80.31,80.31,80.3,80.31,31675.0,72.021,72.021,72.0121,72.021,31675.0
2022-01-31 14:10:00,80.31,80.31,80.3,80.31,81865.0,72.021,72.021,72.0121,72.021,81865.0
2022-01-31 14:15:00,80.31,80.31,80.3,80.31,18115.0,72.021,72.021,72.0121,72.021,18115.0
2022-01-31 14:20:00,80.31,80.31,80.3,80.31,35368.0,72.021,72.021,72.0121,72.021,35368.0
2022-01-31 14:25:00,80.31,80.32,80.3,80.32,62406.0,72.021,72.03,72.0121,72.03,62406.0
2022-01-31 14:30:00,80.32,80.32,80.31,80.31,50786.0,72.03,72.03,72.021,72.021,50786.0
2022-01-31 14:35:00,80.31,80.32,80.31,80.32,45692.0,72.021,72.03,72.021,72.03,45692.0
2022-01-31 14:40:00,80.32,80.32,80.31,80.32,35049.0,72.03,72.03,72.021,72.03,35049.0
2022-01-31 14:45:00,80.32,80.32,80.31,80.32,49515.0,72.03,72.03,72.021,72.03,49515.0
2022-01-31 14:50:00,80.31,80.33,80.31,80.33,77397.0,72.021,72.039,72.021,72.039,77397.0
2022-01-31 14:55:00,80.33,80.33,80.31,80.31,98242.0,72.039,72.039,72.021,72.021,98242.0
2022-01-31 15:00:00,80.31,80.32,80.31,80.31,112360.0,72.021,72.03,72.021,72.021,112360.0
2022-01-31 15:05:00,80.31,80.32,80.3,80.3,118147.0,72.021,72.03,72.0121,72.0121,118147.0
2022-01-31 15:10:00,80.3,80.31,80.3,80.3,255053.0,72.0121,72.021,72.0121,72.0121,255053.0
2022-01-31 15:15:00,80.31,80.31,80.3,80.31,41158.0,72.021,72.021,72.0121,72.021,41158.0
2022-01-31 15:20:00,80.31,80.31,80.3,80.31,63408.0,72.021,72.021,72.0121,72.021,63408.0
2022-01-31 15:25:00,80.31,80.31,80.28,80.29,374230.0,72.021,72.021,71.9941,72.0031,374230.0
2022-01-31 15:30:00,80.29,80.29,80.28,80.29,29970.0,72.0031,72.0031,71.9941,72.0031,29970.0
2022-01-31 15:35:00,80.29,80.29,80.28,80.29,29509.0,72.0031,72.0031,71.9941,72.0031,29509.0
2022-01-31 15:40:00,80.29,80.29,80.28,80.29,135304.0,72.0031,72.0031,71.9941,72.0031,135304.0
2022-01-31 15:45:00,80.29,80.31,80.28,80.31,306453.0,72.0031,72.021,71.9941,72.021,306453.0
2022-01-31 15:50:00,80.31,80.31,80.28,80.29,223411.0,72.021,72.021,71.9941,72.0031,223411.0
2022-01-31 15:55:00,80.29,80.3,80.27,80.3,266142.0,72.0031,72.0121,71.9852,72.0121,266142.0
2022-02-01 09:30:00,80.22,80.24,80.21,80.23,68345.0,72.0291,72.047,72.0201,72.0381,68345.0
2022-02-01 09:35:00,80.23,80.24,80.22,80.22,52472.0,72.0381,72.047,72.0291,72.0291,52472.0
2022-02-01 09:40:00,80.22,80.23,80.19,80.19,129411.0,72.0291,72.0381,72.0021,72.0021,129411.0
2022-02-01 09:45:00,80.19,80.21,80.19,80.2,20161.0,72.0021,72.0201,72.0021,72.0111,20161.0
2022-02-01 09:50:00,80.2,80.21,80.19,80.19,13352.0,72.0111,72.0201,72.0021,72.0021,13352.0
2022-02-01 09:55:00,80.19,80.21,80.19,80.2,26088.0,72.0021,72.0201,72.0021,72.0111,26088.0
2022-02-01 10:00:00,80.21,80.22,80.14,80.17,344338.0,72.0201,72.0291,71.9573,71.9842,344338.0
2022-02-01 10:05:00,80.16,80.17,80.13,80.17,32321.0,71.9752,71.9842,71.9483,71.9842,32321.0
2022-02-01 10:10:00,80.17,80.18,80.15,80.18,33706.0,71.9842,71.9932,71.9662,71.9932,33706.0
2022-02-01 10:15:00,80.17,80.18,80.17,80.17,68682.0,71.9842,71.9932,71.9842,71.9842,68682.0
2022-02-01 10:20:00,80.17,80.2,80.17,80.2,72764.0,71.9842,72.0111,71.9842,72.0111,72764.0
2022-02-01 10:25:00,80.2,80.2,80.18,80.2,14683.0,72.0111,72.0111,71.9932,72.0111,14683.0
2022-02-01 10:30:00,80.19,80.21,80.19,80.2,21068.0,72.0021,72.0201,72.0021,72.0111,21068.0
2022-02-01 10:35:00,80.2,80.21,80.18,80.19,31604.0,72.0111,72.0201,71.9932,72.0021,31604.0
2022-02-01 10:40:00,80.19,80.19,80.18,80.19,16113.0,72.0021,72.0021,71.9932,72.0021,16113.0
2022-02-01 10:45:00,80.19,80.2,80.18,80.19,10741.0,72.0021,72.0111,71.9932,72.0021,10741.0
2022-02-01 10:50:00,80.19,80.2,80.19,80.2,5242.0,72.0021,72.0111,72.0021,72.0111,5242.0
2022-02-01 10:55:00,80.2,80.2,80.18,80.18,24897.0,72.0111,72.0111,71.9932,71.9932,24897.0
2022-02-01 11:00:00,80.19,80.19,80.18,80.19,25159.0,72.0021,72.0021,71.9932,72.0021,25159.0
2022-02-01 11:05:00,80.19,80.19,80.18,80.18,85907.0,72.0021,72.0021,71.9932,71.9932,85907.0
2022-02-01 11:10:00,80.19,80.19,80.18,80.18,34344.0,72.0021,72.0021,71.9932,71.9932,34344.0
2022-02-01 11:15:00,80.19,80.2,80.18,80.2,47016.0,72.0021,72.0111,71.9932,72.0111,47016.0
2022-02-01 11:20:00,80.2,80.21,80.19,80.2,43508.0,72.0111,72.0201,72.0021,72.0111,43508.0
2022-02-01 11:25:00,80.2,80.21,80.2,80.2,21271.0,72.0111,72.0201,72.0111,72.0111,21271.0
2022-02-01 11:30:00,80.2,80.21,80.2,80.2,14412.0,72.0111,72.0201,72.0111,72.0111,14412.0
2022-02-01 11:35:00,80.2,80.22,80.2,80.22,32209.0,72.0111,72.0291,72.0111,72.0291,32209.0
2022-02-01 11:40:00,80.22,80.22,80.21,80.22,15966.0,72.0291,72.0291,72.0201,72.0291,15966.0
2022-02-01 11:45:00,80.21,80.22,80.21,80.22,14446.0,72.0201,72.0291,72.0201,72.0291,14446.0
2022-02-01 11:50:00,80.22,80.22,80.21,80.22,14019.0,72.0291,72.0291,72.0201,72.0291,14019.0
2022-02-01 11:55:00,80.21,80.22,80.21,80.21,15020.0,72.0201,72.0291,72.0201,72.0201,15020.0
2022-02-01 12:00:00,80.21,80.22,80.21,80.21,3850.0,72.0201,72.0291,72.0201,72.0201,3850.0
2022-02-01 12:05:00,80.21,80.22,80.21,80.22,42226.0,72.0201,72.0291,72.0201,72.0291,42226.0
2022-02-01 12:10:00,80.22,80.23,80.21,80.23,6158.0,72.0291,72.0381,72.0201,72.0381,6158.0
2022-02-01 12:15:00,80.22,80.24,80.22,80.23,12184.0,72.0291,72.047,72.0291,72.0381,12184.0
2022-02-01 12:20:00,80.24,80.24,80.23,80.24,14777.0,72.047,72.047,72.0381,72.047,14777.0
2022-02-01 12:25:00,80.23,80.24,80.23,80.24,23303.0,72.0381,72.047,72.0381,72.047,23303.0
2022-02-01 12:30:00,80.24,80.25,80.23,80.25,24929.0,72.047,72.056,72.0381,72.056,24929.0
2022-02-01 12:35:00,80.25,80.26,80.24,80.26,25258.0,72.056,72.065,72.047,72.065,25258.0
2022-02-01 12:40:00,80.26,80.26,80.24,80.25,22637.0,72.065,72.065,72.047,72.056,22637.0
2022-02-01 12:45:00,80.24,80.25,80.24,80.25,54118.0,72.047,72.056,72.047,72.056,54118.0
2022-02-01 12:50:00,80.25,80.26,80.24,80.25,7618.0,72.056,72.065,72.047,72.056,7618.0
2022-02-01 12:55:00,80.25,80.26,80.25,80.26,29680.0,72.056,72.065,72.056,72.065,29680.0
2022-02-01 13:00:00,80.26,80.26,80.25,80.26,26138.0,72.065,72.065,72.056,72.065,26138.0
2022-02-01 13:05:00,80.26,80.26,80.25,80.26,10654.0,72.065,72.065,72.056,72.065,10654.0
2022-02-01 13:10:00,80.26,80.26,80.25,80.25,18081.0,72.065,72.065,72.056,72.056,18081.0
2022-02-01 13:15:00,80.26,80.26,80.25,80.26,17851.0,72.065,72.065,72.056,72.065,17851.0
2022-02-01 13:20:00,80.26,80.27,80.25,80.27,15440.0,72.065,72.074,72.056,72.074,15440.0
2022-02-01 13:25:00,80.26,80.27,80.26,80.27,22485.0,72.065,72.074,72.065,72.074,22485.0
2022-02-01 13:30:00,80.26,80.27,80.26,80.26,14427.0,72.065,72.074,72.065,72.065,14427.0
2022-02-01 13:35:00,80.26,80.26,80.25,80.26,33697.0,72.065,72.065,72.056,72.065,33697.0
2022-02-01 13:40:00,80.26,80.26,80.25,80.26,14064.0,72.065,72.065,72.056,72.065,14064.0
2022-02-01 13:45:00,80.26,80.26,80.25,80.26,23165.0,72.065,72.065,72.056,72.065,23165.0
2022-02-01 13:50:00,80.26,80.26,80.25,80.26,26100.0,72.065,72.065,72.056,72.065,26100.0
2022-02-01 13:55:00,80.26,80.26,80.25,80.26,12265.0,72.065,72.065,72.056,72.065,12265.0
2022-02-01 14:00:00,80.26,80.26,80.25,80.25,6748.0,72.065,72.065,72.056,72.056,6748.0
2022-02-01 14:05:00,80.26,80.26,80.24,80.24,15924.0,72.065,72.065,72.047,72.047,15924.0
2022-02-01 14:10:00,80.25,80.25,80.24,80.25,13913.0,72.056,72.056,72.047,72.056,13913.0
2022-02-01 14:15:00,80.24,80.25,80.24,80.24,37929.0,72.047,72.056,72.047,72.047,37929.0
2022-02-01 14:20:00,80.24,80.25,80.24,80.24,41623.0,72.047,72.056,72.047,72.047,41623.0
2022-02-01 14:25:00,80.25,80.25,80.24,80.25,13807.0,72.056,72.056,72.047,72.056,13807.0
2022-02-01 14:30:00,80.25,80.25,80.23,80.24,19432.0,72.056,72.056,72.0381,72.047,19432.0
2022-02-01 14:35:00,80.23,80.24,80.23,80.23,17607.0,72.0381,72.047,72.0381,72.0381,17607.0
2022-02-01 14:40:00,80.23,80.24,80.22,80.22,28200.0,72.0381,72.047,72.0291,72.0291,28200.0
2022-02-01 14:45:00,80.22,80.23,80.22,80.23,40486.0,72.0291,72.0381,72.0291,72.0381,40486.0
2022-02-01 14:50:00,80.23,80.24,80.22,80.24,30606.0,72.0381,72.047,72.0291,72.047,30606.0
2022-02-01 14:55:00,80.24,80.24,80.23,80.24,143800.0,72.047,72.047,72.0381,72.047,143800.0
2022-02-01 15:00:00,80.24,80.25,80.23,80.25,42521.0,72.047,72.056,72.0381,72.056,42521.0
2022-02-01 15:05:00,80.25,80.25,80.24,80.25,24365.0,72.056,72.056,72.047,72.056,24365.0
2022-02-01 15:10:00,80.25,80.25,80.24,80.25,17246.0,72.056,72.056,72.047,72.056,17246.0
2022-02-01 15:15:00,80.25,80.25,80.24,80.25,30343.0,72.056,72.056,72.047,72.056,30343.0
2022-02-01 15:20:00,80.25,80.25,80.24,80.25,44792.0,72.056,72.056,72.047,72.056,44792.0
2022-02-01 15:25:00,80.25,80.25,80.23,80.24,93845.0,72.056,72.056,72.0381,72.047,93845.0
2022-02-01 15:30:00,80.23,80.24,80.23,80.23,35974.0,72.0381,72.047,72.0381,72.0381,35974.0
2022-02-01 15:35:00,80.23,80.24,80.23,80.23,42305.0,72.0381,72.047,72.0381,72.0381,42305.0
2022-02-01 15:40:00,80.23,80.24,80.23,80.23,24613.0,72.0381,72.047,72.0381,72.0381,24613.0
2022-02-01 15:45:00,80.23,80.24,80.23,80.23,41069.0,72.0381,72.047,72.0381,72.0381,41069.0
2022-02-01 15:50:00,80.24,80.24,80.23,80.24,24930.0,72.047,72.047,72.0381,72.047,24930.0
2022-02-01 15:55:00,80.23,80.24,80.23,80.24,156372.0,72.0381,72.047,72.0381,72.047,156372.0
2022-02-02 09:30:00,80.29,80.3,80.28,80.3,81891.0,72.0919,72.1009,72.083,72.1009,81891.0
2022-02-02 09:35:00,80.29,80.31,80.29,80.3,21371.0,72.0919,72.1099,72.0919,72.1009,21371.0
2022-02-02 09:40:00,80.31,80.32,80.29,80.29,62847.0,72.1099,72.1189,72.0919,72.0919,62847.0
2022-02-02 09:45:00,80.3,80.31,80.29,80.3,27690.0,72.1009,72.1099,72.0919,72.1009,27690.0
2022-02-02 09:50:00,80.3,80.31,80.3,80.3,18738.0,72.1009,72.1099,72.1009,72.1009,18738.0
2022-02-02 09:55:00,80.3,80.31,80.3,80.3,5622.0,72.1009,72.1099,72.1009,72.1009,5622.0
2022-02-02 10:00:00,80.3,80.31,80.3,80.3,12632.0,72.1009,72.1099,72.1009,72.1009,12632.0
2022-02-02 10:05:00,80.3,80.31,80.29,80.3,116255.0,72.1009,72.1099,72.0919,72.1009,116255.0
2022-02-02 10:10:00,80.3,80.3,80.29,80.3,192215.0,72.1009,72.1009,72.0919,72.1009,192215.0
2022-02-02 10:15:00,80.3,80.3,80.28,80.29,100476.0,72.1009,72.1009,72.083,72.0919,100476.0
2022-02-02 10:20:00,80.29,80.29,80.28,80.29,108632.0,72.0919,72.0919,72.083,72.0919,108632.0
2022-02-02 10:25:00,80.29,80.29,80.28,80.29,51600.0,72.0919,72.0919,72.083,72.0919,51600.0
2022-02-02 10:30:00,80.29,80.3,80.28,80.3,119926.0,72.0919,72.1009,72.083,72.1009,119926.0
2022-02-02 10:35:00,80.3,80.3,80.29,80.3,248711.0,72.1009,72.1009,72.0919,72.1009,248711.0
2022-02-02 10:40:00,80.3,80.3,80.29,80.3,505704.0,72.1009,72.1009,72.0919,72.1009,505704.0
2022-02-02 10:45:00,80.29,80.29,80.28,80.29,58795.0,72.0919,72.0919,72.083,72.0919,58795.0
2022-02-02 10:50:00,80.28,80.29,80.28,80.29,11532.0,72.083,72.0919,72.083,72.0919,11532.0
2022-02-02 10:55:00,80.28,80.29,80.28,80.29,11498.0,72.083,72.0919,72.083,72.0919,11498.0
2022-02-02 11:00:00,80.29,80.29,80.28,80.29,72788.0,72.0919,72.0919,72.083,72.0919,72788.0
2022-02-02 11:05:00,80.29,80.29,80.28,80.28,100476.0,72.0919,72.0919,72.083,72.083,100476.0
2022-02-02 11:10:00,80.28,80.29,80.28,80.29,145505.0,72.083,72.0919,72.083,72.0919,145505.0
2022-02-02 11:15:00,80.29,80.29,80.28,80.29,65714.0,72.0919,72.0919,72.083,72.0919,65714.0
2022-02-02 11:20:00,80.29,80.31,80.28,80.31,41627.0,72.0919,72.1099,72.083,72.1099,41627.0
2022-02-02 11:25:00,80.31,80.32,80.3,80.31,13623.0,72.1099,72.1189,72.1009,72.1099,13623.0
2022-02-02 11:30:00,80.31,80.32,80.31,80.31,45796.0,72.1099,72.1189,72.1099,72.1099,45796.0
2022-02-02 11:35:00,80.31,80.32,80.31,80.31,11765.0,72.1099,72.1189,72.1099,72.1099,11765.0
2022-02-02 11:40:00,80.31,80.32,80.31,80.31,40361.0,72.1099,72.1189,72.1099,72.1099,40361.0
2022-02-02 11:45:00,80.31,80.32,80.31,80.31,31896.0,72.1099,72.1189,72.1099,72.1099,31896.0
2022-02-02 11:50:00,80.31,80.32,80.31,80.31,13160.0,72.1099,72.1189,72.1099,72.1099,13160.0
2022-02-02 11:55:00,80.31,80.32,80.31,80.31,18241.0,72.1099,72.1189,72.1099,72.1099,18241.0
2022-02-02 12:00:00,80.31,80.32,80.3,80.31,9332.0,72.1099,72.1189,72.1009,72.1099,9332.0
2022-02-02 12:05:00,80.3,80.31,80.3,80.31,12516.0,72.1009,72.1099,72.1009,72.1099,12516.0
2022-02-02 12:10:00,80.31,80.32,80.3,80.31,81943.0,72.1099,72.1189,72.1009,72.1099,81943.0
2022-02-02 12:15:00,80.32,80.32,80.31,80.31,14832.0,72.1189,72.1189,72.1099,72.1099,14832.0
2022-02-02 12:20:00,80.31,80.32,80.31,80.31,7611.0,72.1099,72.1189,72.1099,72.1099,7611.0
2022-02-02 12:25:00,80.32,80.32,80.31,80.32,15115.0,72.1189,72.1189,72.1099,72.1189,15115.0
2022-02-02 12:30:00,80.31,80.32,80.31,80.32,23983.0,72.1099,72.1189,72.1099,72.1189,23983.0
2022-02-02 12:35:00,80.32,80.32,80.3,80.31,112046.0,72.1189,72.1189,72.1009,72.1099,112046.0
2022-02-02 12:40:00,80.31,80.32,80.31,80.31,17609.0,72.1099,72.1189,72.1099,72.1099,17609.0
2022-02-02 12:45:00,80.31,80.32,80.31,80.31,12107.0,72.1099,72.1189,72.1099,72.1099,12107.0
2022-02-02 12:50:00,80.31,80.32,80.31,80.32,6253.0,72.1099,72.1189,72.1099,72.1189,6253.0
2022-02-02 12:55:00,80.31,80.32,80.31,80.32,45563.0,72.1099,72.1189,72.1099,72.1189,45563.0
2022-02-02 13:00:00,80.32,80.32,80.31,80.31,84888.0,72.1189,72.1189,72.1099,72.1099,84888.0
2022-02-02 13:05:00,80.31,80.32,80.31,80.31,138189.0,72.1099,72.1189,72.1099,72.1099,138189.0
2022-02-02 13:10:00,80.31,80.32,80.31,80.32,47070.0,72.1099,72.1189,72.1099,72.1189,47070.0
2022-02-02 13:15:00,80.32,80.32,80.31,80.32,17832.0,72.1189,72.1189,72.1099,72.1189,17832.0
2022-02-02 13:20:00,80.32,80.32,80.31,80.31,23984.0,72.1189,72.1189,72.1099,72.1099,23984.0
2022-02-02 13:25:00,80.31,80.32,80.31,80.31,39422.0,72.1099,72.1189,72.1099,72.1099,39422.0
2022-02-02 13:30:00,80.31,80.32,80.31,80.31,104994.0,72.1099,72.1189,72.1099,72.1099,104994.0
2022-02-02 13:35:00,80.31,80.32,80.31,80.31,6662.0,72.1099,72.1189,72.1099,72.1099,6662.0
2022-02-02 13:40:00,80.32,80.32,80.31,80.31,7994.0,72.1189,72.1189,72.1099,72.1099,7994.0
2022-02-02 13:45:00,80.32,80.32,80.3,80.31,65004.0,72.1189,72.1189,72.1009,72.1099,65004.0
2022-02-02 13:50:00,80.31,80.31,80.3,80.31,18147.0,72.1099,72.1099,72.1009,72.1099,18147.0
2022-02-02 13:55:00,80.31,80.31,80.3,80.31,33499.0,72.1099,72.1099,72.1009,72.1099,33499.0
2022-02-02 14:00:00,80.3,80.31,80.3,80.31,19175.0,72.1009,72.1099,72.1009,72.1099,19175.0
2022-02-02 14:05:00,80.31,80.31,80.3,80.31,80485.0,72.1099,72.1099,72.1009,72.1099,80485.0
2022-02-02 14:10:00,80.31,80.31,80.3,80.31,202392.0,72.1099,72.1099,72.1009,72.1099,202392.0
2022-02-02 14:15:00,80.31,80.31,80.3,80.31,34045.0,72.1099,72.1099,72.1009,72.1099,34045.0
2022-02-02 14:20:00,80.3,80.31,80.3,80.31,9272.0,72.1009,72.1099,72.1009,72.1099,9272.0
2022-02-02 14:25:00,80.31,80.31,80.3,80.3,18860.0,72.1099,72.1099,72.1009,72.1009,18860.0
2022-02-02 14:30:00,80.31,80.31,80.3,80.31,18097.0,72.1099,72.1099,72.1009,72.1099,18097.0
2022-02-02 14:35:00,80.31,80.31,80.3,80.3,11597.0,72.1099,72.1099,72.1009,72.1009,11597.0
2022-02-02 14:40:00,80.3,80.31,80.3,80.31,10279.0,72.1009,72.1099,72.1009,72.1099,10279.0
2022-02-02 14:45:00,80.31,80.31,80.3,80.31,12111.0,72.1099,72.1099,72.1009,72.1099,12111.0
2022-02-02 14:50:00,80.31,80.31,80.3,80.31,82108.0,72.1099,72.1099,72.1009,72.1099,82108.0
2022-02-02 14:55:00,80.31,80.31,80.3,80.31,11062.0,72.1099,72.1099,72.1009,72.1099,11062.0
2022-02-02 15:00:00,80.31,80.31,80.3,80.31,17681.0,72.1099,72.1099,72.1009,72.1099,17681.0
2022-02-02 15:05:00,80.31,80.31,80.3,80.3,80574.0,72.1099,72.1099,72.1009,72.1009,80574.0
2022-02-02 15:10:00,80.3,80.31,80.3,80.31,27172.0,72.1009,72.1099,72.1009,72.1099,27172.0
2022-02-02 15:15:00,80.31,80.31,80.3,80.31,83479.0,72.1099,72.1099,72.1009,72.1099,83479.0
2022-02-02 15:20:00,80.31,80.31,80.3,80.31,129936.0,72.1099,72.1099,72.1009,72.1099,129936.0
2022-02-02 15:25:00,80.31,80.31,80.3,80.3,159415.0,72.1099,72.1099,72.1009,72.1009,159415.0
2022-02-02 15:30:00,80.31,80.31,80.3,80.3,37601.0,72.1099,72.1099,72.1009,72.1009,37601.0
2022-02-02 15:35:00,80.31,80.31,80.3,80.31,17718.0,72.1099,72.1099,72.1009,72.1099,17718.0
2022-02-02 15:40:00,80.31,80.31,80.3,80.31,82953.0,72.1099,72.1099,72.1009,72.1099,82953.0
2022-02-02 15:45:00,80.31,80.31,80.29,80.3,206512.0,72.1099,72.1099,72.0919,72.1009,206512.0
2022-02-02 15:50:00,80.3,80.3,80.29,80.3,43397.0,72.1009,72.1009,72.0919,72.1009,43397.0
2022-02-02 15:55:00,80.3,80.3,80.28,80.28,79788.0,72.1009,72.1009,72.083,72.083,79788.0
2022-02-03 09:30:00,80.21,80.21,80.18,80.19,89804.0,72.0201,72.0201,71.9932,72.0021,89804.0
2022-02-03 09:35:00,80.18,80.2,80.18,80.2,21921.0,71.9932,72.0111,71.9932,72.0111,21921.0
2022-02-03 09:40:00,80.19,80.2,80.18,80.19,54781.0,72.0021,72.0111,71.9932,72.0021,54781.0
2022-02-03 09:45:00,80.19,80.2,80.18,80.2,10905.0,72.0021,72.0111,71.9932,72.0111,10905.0
2022-02-03 09:50:00,80.19,80.19,80.17,80.18,22844.0,72.0021,72.0021,71.9842,71.9932,22844.0
2022-02-03 09:55:00,80.17,80.18,80.16,80.16,24143.0,71.9842,71.9932,71.9752,71.9752,24143.0
2022-02-03 10:00:00,80.17,80.17,80.15,80.16,31840.0,71.9842,71.9842,71.9662,71.9752,31840.0
2022-02-03 10:05:00,80.16,80.16,80.14,80.15,38284.0,71.9752,71.9752,71.9573,71.9662,38284.0
2022-02-03 10:10:00,80.15,80.16,80.14,80.15,61723.0,71.9662,71.9752,71.9573,71.9662,61723.0
2022-02-03 10:15:00,80.15,80.17,80.14,80.17,163974.0,71.9662,71.9842,71.9573,71.9842,163974.0
2022-02-03 10:20:00,80.17,80.18,80.17,80.17,38561.0,71.9842,71.9932,71.9842,71.9842,38561.0
2022-02-03 10:25:00,80.17,80.18,80.17,80.18,30873.0,71.9842,71.9932,71.9842,71.9932,30873.0
2022-02-03 10:30:00,80.17,80.18,80.16,80.17,32286.0,71.9842,71.9932,71.9752,71.9842,32286.0
2022-02-03 10:35:00,80.17,80.19,80.16,80.19,15076.0,71.9842,72.0021,71.9752,72.0021,15076.0
2022-02-03 10:40:00,80.19,80.19,80.18,80.19,7550.0,72.0021,72.0021,71.9932,72.0021,7550.0
2022-02-03 10:45:00,80.19,80.2,80.18,80.2,16800.0,72.0021,72.0111,71.9932,72.0111,16800.0
2022-02-03 10:50:00,80.2,80.2,80.18,80.19,6048.0,72.0111,72.0111,71.9932,72.0021,6048.0
2022-02-03 10:55:00,80.19,80.19,80.16,80.17,14465.0,72.0021,72.0021,71.9752,71.9842,14465.0
2022-02-03 11:00:00,80.17,80.17,80.16,80.17,9268.0,71.9842,71.9842,71.9752,71.9842,9268.0
2022-02-03 11:05:00,80.17,80.17,80.15,80.16,25423.0,71.9842,71.9842,71.9662,71.9752,25423.0
2022-02-03 11:10:00,80.16,80.17,80.15,80.17,13642.0,71.9752,71.9842,71.9662,71.9842,13642.0
2022-02-03 11:15:00,80.17,80.18,80.16,80.17,7418.0,71.9842,71.9932,71.9752,71.9842,7418.0
2022-02-03 11:20:00,80.18,80.18,80.16,80.17,31643.0,71.9932,71.9932,71.9752,71.9842,31643.0
2022-02-03 11:25:00,80.16,80.17,80.16,80.16,10039.0,71.9752,71.9842,71.9752,71.9752,10039.0
2022-02-03 11:30:00,80.17,80.17,80.15,80.16,6787.0,71.9842,71.9842,71.9662,71.9752,6787.0
2022-02-03 11:35:00,80.16,80.16,80.14,80.15,6154.0,71.9752,71.9752,71.9573,71.9662,6154.0
2022-02-03 11:40:00,80.15,80.15,80.14,80.15,17182.0,71.9662,71.9662,71.9573,71.9662,17182.0
2022-02-03 11:45:00,80.15,80.17,80.14,80.17,16495.0,71.9662,71.9842,71.9573,71.9842,16495.0
2022-02-03 11:50:00,80.17,80.18,80.16,80.16,36290.0,71.9842,71.9932,71.9752,71.9752,36290.0
2022-02-03 11:55:00,80.17,80.17,80.16,80.17,28290.0,71.9842,71.9842,71.9752,71.9842,28290.0
2022-02-03 12:00:00,80.16,80.17,80.15,80.15,68374.0,71.9752,71.9842,71.9662,71.9662,68374.0
2022-02-03 12:05:00,80.16,80.17,80.15,80.17,12723.0,71.9752,71.9842,71.9662,71.9842,12723.0
2022-02-03 12:10:00,80.17,80.17,80.16,80.17,7684.0,71.9842,71.9842,71.9752,71.9842,7684.0
2022-02-03 12:15:00,80.17,80.17,80.16,80.17,6479.0,71.9842,71.9842,71.9752,71.9842,6479.0
2022-02-03 12:20:00,80.17,80.17,80.16,80.17,54066.0,71.9842,71.9842,71.9752,71.9842,54066.0
2022-02-03 12:25:00,80.17,80.17,80.16,80.17,79026.0,71.9842,71.9842,71.9752,71.9842,79026.0
2022-02-03 12:30:00,80.16,80.17,80.16,80.17,9562.0,71.9752,71.9842,71.9752,71.9842,9562.0
2022-02-03 12:35:00,80.16,80.17,80.15,80.15,30226.0,71.9752,71.9842,71.9662,71.9662,30226.0
2022-02-03 12:40:00,80.15,80.16,80.15,80.16,19987.0,71.9662,71.9752,71.9662,71.9752,19987.0
2022-02-03 12:45:00,80.16,80.16,80.15,80.16,9419.0,71.9752,71.9752,71.9662,71.9752,9419.0
2022-02-03 12:50:00,80.16,80.16,80.15,80.15,6712.0,71.9752,71.9752,71.9662,71.9662,6712.0
2022-02-03 12:55:00,80.16,80.16,80.15,80.15,15102.0,71.9752,71.9752,71.9662,71.9662,15102.0
2022-02-03 13:00:00,80.16,80.17,80.15,80.17,62498.0,71.9752,71.9842,71.9662,71.9842,62498.0
2022-02-03 13:05:00,80.17,80.18,80.16,80.17,12383.0,71.9842,71.9932,71.9752,71.9842,12383.0
2022-02-03 13:10:00,80.18,80.18,80.17,80.17,4627.0,71.9932,71.9932,71.9842,71.9842,4627.0
2022-02-03 13:15:00,80.17,80.18,80.17,80.17,14930.0,71.9842,71.9932,71.9842,71.9842,14930.0
2022-02-03 13:20:00,80.17,80.18,80.17,80.17,9260.0,71.9842,71.9932,71.9842,71.9842,9260.0
2022-02-03 13:25:00,80.17,80.18,80.17,80.17,11655.0,71.9842,71.9932,71.9842,71.9842,11655.0
2022-02-03 13:30:00,80.18,80.18,80.17,80.17,15994.0,71.9932,71.9932,71.9842,71.9842,15994.0
2022-02-03 13:35:00,80.17,80.18,80.17,80.18,29141.0,71.9842,71.9932,71.9842,71.9932,29141.0
2022-02-03 13:40:00,80.18,80.18,80.17,80.18,14831.0,71.9932,71.9932,71.9842,71.9932,14831.0
2022-02-03 13:45:00,80.17,80.18,80.17,80.17,49486.0,71.9842,71.9932,71.9842,71.9842,49486.0
2022-02-03 13:50:00,80.17,80.18,80.17,80.17,16522.0,71.9842,71.9932,71.9842,71.9842,16522.0
2022-02-03 13:55:00,80.17,80.18,80.17,80.17,29375.0,71.9842,71.9932,71.9842,71.9842,29375.0
2022-02-03 14:00:00,80.17,80.18,80.17,80.17,8025.0,71.9842,71.9932,71.9842,71.9842,8025.0
2022-02-03 14:05:00,80.18,80.18,80.17,80.17,38738.0,71.9932,71.9932,71.9842,71.9842,38738.0
2022-02-03 14:10:00,80.17,80.18,80.17,80.17,17569.0,71.9842,71.9932,71.9842,71.9842,17569.0
2022-02-03 14:15:00,80.18,80.18,80.17,80.18,18822.0,71.9932,71.9932,71.9842,71.9932,18822.0
2022-02-03 14:20:00,80.18,80.18,80.17,80.17,16529.0,71.9932,71.9932,71.9842,71.9842,16529.0
2022-02-03 14:25:00,80.17,80.18,80.17,80.18,59887.0,71.9842,71.9932,71.9842,71.9932,59887.0
2022-02-03 14:30:00,80.17,80.18,80.17,80.17,14563.0,71.9842,71.9932,71.9842,71.9842,14563.0
2022-02-03 14:35:00,80.18,80.18,80.17,80.17,8884.0,71.9932,71.9932,71.9842,71.9842,8884.0
2022-02-03 14:40:00,80.18,80.18,80.17,80.17,7810.0,71.9932,71.9932,71.9842,71.9842,7810.0
2022-02-03 14:45:00,80.17,80.18,80.17,80.18,9984.0,71.9842,71.9932,71.9842,71.9932,9984.0
2022-02-03 14:50:00,80.17,80.18,80.17,80.18,12185.0,71.9842,71.9932,71.9842,71.9932,12185.0
2022-02-03 14:55:00,80.17,80.18,80.17,80.17,13280.0,71.9842,71.9932,71.9842,71.9842,13280.0
2022-02-03 15:00:00,80.17,80.18,80.17,80.18,22380.0,71.9842,71.9932,71.9842,71.9932,22380.0
2022-02-03 15:05:00,80.17,80.18,80.17,80.17,15470.0,71.9842,71.9932,71.9842,71.9842,15470.0
2022-02-03 15:10:00,80.17,80.18,80.17,80.17,22760.0,71.9842,71.9932,71.9842,71.9842,22760.0
2022-02-03 15:15:00,80.17,80.18,80.17,80.17,86705.0,71.9842,71.9932,71.9842,71.9842,86705.0
2022-02-03 15:20:00,80.17,80.18,80.17,80.18,42105.0,71.9842,71.9932,71.9842,71.9932,42105.0
2022-02-03 15:25:00,80.17,80.18,80.17,80.17,37202.0,71.9842,71.9932,71.9842,71.9842,37202.0
2022-02-03 15:30:00,80.17,80.18,80.17,80.18,102082.0,71.9842,71.9932,71.9842,71.9932,102082.0
2022-02-03 15:35:00,80.17,80.18,80.17,80.17,64842.0,71.9842,71.9932,71.9842,71.9842,64842.0
2022-02-03 15:40:00,80.17,80.18,80.17,80.18,25119.0,71.9842,71.9932,71.9842,71.9932,25119.0
2022-02-03 15:45:00,80.17,80.18,80.17,80.17,63271.0,71.9842,71.9932,71.9842,71.9842,63271.0
2022-02-03 15:50:00,80.17,80.18,80.17,80.17,118657.0,71.9842,71.9932,71.9842,71.9842,118657.0
2022-02-03 15:55:00,80.17,80.18,80.17,80.17,97276.0,71.9842,71.9932,71.9842,71.9842,97276.0
2022-02-04 09:30:00,79.95,79.96,79.91,79.91,221131.0,71.7867,71.7956,71.7507,71.7507,221131.0
2022-02-04 09:35:00,79.9,79.91,79.87,79.88,127475.0,71.7418,71.7507,71.7148,71.7238,127475.0
2022-02-04 09:40:00,79.88,79.91,79.87,79.91,42046.0,71.7238,71.7507,71.7148,71.7507,42046.0
2022-02-04 09:45:00,79.91,79.91,79.9,79.9,31461.0,71.7507,71.7507,71.7418,71.7418,31461.0
2022-02-04 09:50:00,79.9,79.91,79.87,79.87,44761.0,71.7418,71.7507,71.7148,71.7148,44761.0
2022-02-04 09:55:00,79.87,79.9,79.87,79.9,41333.0,71.7148,71.7418,71.7148,71.7418,41333.0
2022-02-04 10:00:00,79.89,79.91,79.89,79.91,33032.0,71.7328,71.7507,71.7328,71.7507,33032.0
2022-02-04 10:05:00,79.91,79.92,79.88,79.89,162368.0,71.7507,71.7597,71.7238,71.7328,162368.0
2022-02-04 10:10:00,79.89,79.89,79.87,79.87,63673.0,71.7328,71.7328,71.7148,71.7148,63673.0
2022-02-04 10:15:00,79.88,79.9,79.87,79.9,108309.0,71.7238,71.7418,71.7148,71.7418,108309.0
2022-02-04 10:20:00,79.9,79.91,79.89,79.91,21494.0,71.7418,71.7507,71.7328,71.7507,21494.0
2022-02-04 10:25:00,79.91,79.91,79.89,79.89,122359.0,71.7507,71.7507,71.7328,71.7328,122359.0
2022-02-04 10:30:00,79.9,79.9,79.89,79.89,119101.0,71.7418,71.7418,71.7328,71.7328,119101.0
2022-02-04 10:35:00,79.89,79.89,79.87,79.89,177249.0,71.7328,71.7328,71.7148,71.7328,177249.0
2022-02-04 10:40:00,79.89,79.89,79.87,79.87,16058.0,71.7328,71.7328,71.7148,71.7148,16058.0
2022-02-04 10:45:00,79.87,79.87,79.85,79.85,170450.0,71.7148,71.7148,71.6969,71.6969,170450.0
2022-02-04 10:50:00,79.86,79.86,79.84,79.85,109681.0,71.7058,71.7058,71.6879,71.6969,109681.0
2022-02-04 10:55:00,79.84,79.85,79.83,79.84,240446.0,71.6879,71.6969,71.6789,71.6879,240446.0
2022-02-04 11:00:00,79.83,79.86,79.83,79.86,84579.0,71.6789,71.7058,71.6789,71.7058,84579.0
2022-02-04 11:05:00,79.86,79.86,79.85,79.86,191581.0,71.7058,71.7058,71.6969,71.7058,191581.0
2022-02-04 11:10:00,79.86,79.86,79.85,79.86,22487.0,71.7058,71.7058,71.6969,71.7058,22487.0
2022-02-04 11:15:00,79.86,79.86,79.85,79.86,40208.0,71.7058,71.7058,71.6969,71.7058,40208.0
2022-02-04 11:20:00,79.86,79.86,79.85,79.86,33430.0,71.7058,71.7058,71.6969,71.7058,33430.0
2022-02-04 11:25:00,79.85,79.86,79.84,79.85,117822.0,71.6969,71.7058,71.6879,71.6969,117822.0
2022-02-04 11:30:00,79.85,79.87,79.84,79.86,103702.0,71.6969,71.7148,71.6879,71.7058,103702.0
2022-02-04 11:35:00,79.86,79.87,79.86,79.87,148561.0,71.7058,71.7148,71.7058,71.7148,148561.0
2022-02-04 11:40:00,79.88,79.88,79.87,79.88,72734.0,71.7238,71.7238,71.7148,71.7238,72734.0
2022-02-04 11:45:00,79.88,79.88,79.86,79.88,119848.0,71.7238,71.7238,71.7058,71.7238,119848.0
2022-02-04 11:50:00,79.87,79.88,79.87,79.87,47542.0,71.7148,71.7238,71.7148,71.7148,47542.0
2022-02-04 11:55:00,79.88,79.88,79.87,79.88,41420.0,71.7238,71.7238,71.7148,71.7238,41420.0
2022-02-04 12:00:00,79.87,79.88,79.87,79.88,46971.0,71.7148,71.7238,71.7148,71.7238,46971.0
2022-02-04 12:05:00,79.88,79.88,79.87,79.88,44337.0,71.7238,71.7238,71.7148,71.7238,44337.0
2022-02-04 12:10:00,79.88,79.88,79.87,79.88,26401.0,71.7238,71.7238,71.7148,71.7238,26401.0
2022-02-04 12:15:00,79.88,79.89,79.87,79.89,130738.0,71.7238,71.7328,71.7148,71.7328,130738.0
2022-02-04 12:20:00,79.89,79.89,79.88,79.89,197838.0,71.7328,71.7328,71.7238,71.7328,197838.0
2022-02-04 12:25:00,79.89,79.89,79.88,79.89,75508.0,71.7328,71.7328,71.7238,71.7328,75508.0
2022-02-04 12:30:00,79.89,79.89,79.88,79.89,25167.0,71.7328,71.7328,71.7238,71.7328,25167.0
2022-02-04 12:35:00,79.89,79.89,79.88,79.89,27770.0,71.7328,71.7328,71.7238,71.7328,27770.0
2022-02-04 12:40:00,79.89,79.89,79.88,79.89,23169.0,71.7328,71.7328,71.7238,71.7328,23169.0
2022-02-04 12:45:00,79.89,79.89,79.88,79.89,51153.0,71.7328,71.7328,71.7238,71.7328,51153.0
2022-02-04 12:50:00,79.88,79.89,79.88,79.89,102053.0,71.7238,71.7328,71.7238,71.7328,102053.0
2022-02-04 12:55:00,79.89,79.89,79.88,79.89,129934.0,71.7328,71.7328,71.7238,71.7328,129934.0
2022-02-04 13:00:00,79.89,79.89,79.88,79.88,231755.0,71.7328,71.7328,71.7238,71.7238,231755.0
2022-02-04 13:05:00,79.88,79.89,79.88,79.89,79881.0,71.7238,71.7328,71.7238,71.7328,79881.0
2022-02-04 13:10:00,79.89,79.89,79.88,79.89,15908.0,71.7328,71.7328,71.7238,71.7328,15908.0
2022-02-04 13:15:00,79.89,79.89,79.88,79.89,9055.0,71.7328,71.7328,71.7238,71.7328,9055.0
2022-02-04 13:20:00,79.89,79.89,79.88,79.88,33589.0,71.7328,71.7328,71.7238,71.7238,33589.0
2022-02-04 13:25:00,79.89,79.89,79.88,79.88,12063.0,71.7328,71.7328,71.7238,71.7238,12063.0
2022-02-04 13:30:00,79.89,79.89,79.88,79.89,18766.0,71.7328,71.7328,71.7238,71.7328,18766.0
2022-02-04 13:35:00,79.89,79.89,79.88,79.88,30199.0,71.7328,71.7328,71.7238,71.7238,30199.0
2022-02-04 13:40:00,79.89,79.89,79.88,79.89,28681.0,71.7328,71.7328,71.7238,71.7328,28681.0
2022-02-04 13:45:00,79.89,79.89,79.88,79.88,23130.0,71.7328,71.7328,71.7238,71.7238,23130.0
2022-02-04 13:50:00,79.89,79.89,79.88,79.88,151450.0,71.7328,71.7328,71.7238,71.7238,151450.0
2022-02-04 13:55:00,79.88,79.89,79.88,79.89,64178.0,71.7238,71.7328,71.7238,71.7328,64178.0
2022-02-04 14:00:00,79.88,79.89,79.87,79.88,96023.0,71.7238,71.7328,71.7148,71.7238,96023.0
2022-02-04 14:05:00,79.88,79.88,79.87,79.88,32870.0,71.7238,71.7238,71.7148,71.7238,32870.0
2022-02-04 14:10:00,79.88,79.88,79.87,79.88,33694.0,71.7238,71.7238,71.7148,71.7238,33694.0
2022-02-04 14:15:00,79.87,79.88,79.87,79.88,102669.0,71.7148,71.7238,71.7148,71.7238,102669.0
2022-02-04 14:20:00,79.87,79.88,79.86,79.87,80112.0,71.7148,71.7238,71.7058,71.7148,80112.0
2022-02-04 14:25:00,79.87,79.87,79.86,79.87,10799.0,71.7148,71.7148,71.7058,71.7148,10799.0
2022-02-04 14:30:00,79.87,79.87,79.86,79.87,29067.0,71.7148,71.7148,71.7058,71.7148,29067.0
2022-02-04 14:35:00,79.86,79.87,79.86,79.87,18755.0,71.7058,71.7148,71.7058,71.7148,18755.0
2022-02-04 14:40:00,79.87,79.87,79.86,79.87,28284.0,71.7148,71.7148,71.7058,71.7148,28284.0
2022-02-04 14:45:00,79.87,79.87,79.86,79.87,15059.0,71.7148,71.7148,71.7058,71.7148,15059.0
2022-02-04 14:50:00,79.87,79.87,79.86,79.87,28581.0,71.7148,71.7148,71.7058,71.7148,28581.0
2022-02-04 14:55:00,79.87,79.87,79.86,79.87,43072.0,71.7148,71.7148,71.7058,71.7148,43072.0
2022-02-04 15:00:00,79.87,79.87,79.86,79.86,82994.0,71.7148,71.7148,71.7058,71.7058,82994.0
2022-02-04 15:05:00,79.87,79.87,79.86,79.87,21264.0,71.7148,71.7148,71.7058,71.7148,21264.0
2022-02-04 15:10:00,79.86,79.87,79.86,79.86,55900.0,71.7058,71.7148,71.7058,71.7058,55900.0
2022-02-04 15:15:00,79.87,79.87,79.86,79.87,14644.0,71.7148,71.7148,71.7058,71.7148,14644.0
2022-02-04 15:20:00,79.87,79.88,79.86,79.88,159145.0,71.7148,71.7238,71.7058,71.7238,159145.0
2022-02-04 15:25:00,79.88,79.88,79.87,79.88,72959.0,71.7238,71.7238,71.7148,71.7238,72959.0
2022-02-04 15:30:00,79.88,79.88,79.87,79.88,269037.0,71.7238,71.7238,71.7148,71.7238,269037.0
2022-02-04 15:35:00,79.88,79.88,79.87,79.88,76717.0,71.7238,71.7238,71.7148,71.7238,76717.0
2022-02-04 15:40:00,79.88,79.88,79.87,79.88,42344.0,71.7238,71.7238,71.7148,71.7238,42344.0
2022-02-04 15:45:00,79.88,79.88,79.87,79.88,52382.0,71.7238,71.7238,71.7148,71.7238,52382.0
2022-02-04 15:50:00,79.88,79.88,79.87,79.88,43049.0,71.7238,71.7238,71.7148,71.7238,43049.0
2022-02-04 15:55:00,79.88,79.88,79.87,79.88,128157.0,71.7238,71.7238,71.7148,71.7238,128157.0
2022-02-07 09:30:00,79.86,79.91,79.85,79.91,368537.0,71.7058,71.7507,71.6969,71.7507,368537.0
2022-02-07 09:35:00,79.91,79.91,79.9,79.91,480142.0,71.7507,71.7507,71.7418,71.7507,480142.0
2022-02-07 09:40:00,79.91,79.92,79.9,79.91,275576.0,71.7507,71.7597,71.7418,71.7507,275576.0
2022-02-07 09:45:00,79.92,79.92,79.91,79.92,224277.0,71.7597,71.7597,71.7507,71.7597,224277.0
2022-02-07 09:50:00,79.91,79.92,79.91,79.92,40867.0,71.7507,71.7597,71.7507,71.7597,40867.0
2022-02-07 09:55:00,79.92,79.92,79.91,79.92,94889.0,71.7597,71.7597,71.7507,71.7597,94889.0
2022-02-07 10:00:00,79.92,79.92,79.91,79.92,242253.0,71.7597,71.7597,71.7507,71.7597,242253.0
2022-02-07 10:05:00,79.92,79.92,79.91,79.92,103415.0,71.7597,71.7597,71.7507,71.7597,103415.0
2022-02-07 10:10:00,79.92,79.93,79.92,79.92,236042.0,71.7597,71.7687,71.7597,71.7597,236042.0
2022-02-07 10:15:00,79.92,79.93,79.92,79.93,34630.0,71.7597,71.7687,71.7597,71.7687,34630.0
2022-02-07 10:20:00,79.92,79.93,79.92,79.93,81524.0,71.7597,71.7687,71.7597,71.7687,81524.0
2022-02-07 10:25:00,79.93,79.94,79.92,79.93,219701.0,71.7687,71.7777,71.7597,71.7687,219701.0
2022-02-07 10:30:00,79.93,79.95,79.92,79.92,2163930.0,71.7687,71.7867,71.7597,71.7597,2163930.0
2022-02-07 10:35:00,79.92,79.93,79.91,79.92,369255.0,71.7597,71.7687,71.7507,71.7597,369255.0
2022-02-07 10:40:00,79.92,79.92,79.91,79.92,21638.0,71.7597,71.7597,71.7507,71.7597,21638.0
2022-02-07 10:45:00,79.92,79.92,79.9,79.91,221448.0,71.7597,71.7597,71.7418,71.7507,221448.0
2022-02-07 10:50:00,79.91,79.91,79.9,79.91,31487.0,71.7507,71.7507,71.7418,71.7507,31487.0
2022-02-07 10:55:00,79.9,79.91,79.9,79.9,17798.0,71.7418,71.7507,71.7418,71.7418,17798.0
2022-02-07 11:00:00,79.91,79.91,79.9,79.91,61573.0,71.7507,71.7507,71.7418,71.7507,61573.0
2022-02-07 11:05:00,79.91,79.91,79.89,79.9,299433.0,71.7507,71.7507,71.7328,71.7418,299433.0
2022-02-07 11:10:00,79.9,79.9,79.89,79.9,9887.0,71.7418,71.7418,71.7328,71.7418,9887.0
2022-02-07 11:15:00,79.9,79.91,79.89,79.91,140276.0,71.7418,71.7507,71.7328,71.7507,140276.0
2022-02-07 11:20:00,79.91,79.92,79.9,79.92,150195.0,71.7507,71.7597,71.7418,71.7597,150195.0
2022-02-07 11:25:00,79.92,79.94,79.91,79.92,3382345.0,71.7597,71.7777,71.7507,71.7597,3382345.0
2022-02-07 11:30:00,79.92,79.92,79.91,79.92,30978.0,71.7597,71.7597,71.7507,71.7597,30978.0
2022-02-07 11:35:00,79.92,79.92,79.91,79.92,71562.0,71.7597,71.7597,71.7507,71.7597,71562.0
2022-02-07 11:40:00,79.91,79.92,79.91,79.91,52591.0,71.7507,71.7597,71.7507,71.7507,52591.0
2022-02-07 11:45:00,79.92,79.93,79.91,79.92,480089.0,71.7597,71.7687,71.7507,71.7597,480089.0
2022-02-07 11:50:00,79.92,79.92,79.91,79.92,28675.0,71.7597,71.7597,71.7507,71.7597,28675.0
2022-02-07 11:55:00,79.92,79.92,79.91,79.92,50190.0,71.7597,71.7597,71.7507,71.7597,50190.0
2022-02-07 12:00:00,79.92,79.92,79.91,79.92,139062.0,71.7597,71.7597,71.7507,71.7597,139062.0
2022-02-07 12:05:00,79.91,79.94,79.91,79.93,621257.0,71.7507,71.7777,71.7507,71.7687,621257.0
2022-02-07 12:10:00,79.94,79.94,79.93,79.94,141195.0,71.7777,71.7777,71.7687,71.7777,141195.0
2022-02-07 12:15:00,79.94,79.94,79.93,79.94,69158.0,71.7777,71.7777,71.7687,71.7777,69158.0
2022-02-07 12:20:00,79.94,79.95,79.93,79.94,405860.0,71.7777,71.7867,71.7687,71.7777,405860.0
2022-02-07 12:25:00,79.94,79.94,79.93,79.94,38872.0,71.7777,71.7777,71.7687,71.7777,38872.0
2022-02-07 12:30:00,79.94,79.95,79.93,79.95,2623566.0,71.7777,71.7867,71.7687,71.7867,2623566.0
2022-02-07 12:35:00,79.95,79.95,79.94,79.95,46754.0,71.7867,71.7867,71.7777,71.7867,46754.0
2022-02-07 12:40:00,79.95,79.95,79.94,79.95,66248.0,71.7867,71.7867,71.7777,71.7867,66248.0
2022-02-07 12:45:00,79.95,79.95,79.94,79.95,303009.0,71.7867,71.7867,71.7777,71.7867,303009.0
2022-02-07 12:50:00,79.94,79.95,79.94,79.95,97380.0,71.7777,71.7867,71.7777,71.7867,97380.0
2022-02-07 12:55:00,79.95,79.95,79.94,79.95,89656.0,71.7867,71.7867,71.7777,71.7867,89656.0
2022-02-07 13:00:00,79.95,79.95,79.94,79.95,103220.0,71.7867,71.7867,71.7777,71.7867,103220.0
2022-02-07 13:05:00,79.95,79.95,79.94,79.95,120208.0,71.7867,71.7867,71.7777,71.7867,120208.0
2022-02-07 13:10:00,79.94,79.95,79.94,79.95,270662.0,71.7777,71.7867,71.7777,71.7867,270662.0
2022-02-07 13:15:00,79.95,79.96,79.94,79.95,340291.0,71.7867,71.7956,71.7777,71.7867,340291.0
2022-02-07 13:20:00,79.95,79.96,79.95,79.95,92976.0,71.7867,71.7956,71.7867,71.7867,92976.0
2022-02-07 13:25:00,79.95,79.96,79.95,79.95,149944.0,71.7867,71.7956,71.7867,71.7867,149944.0
2022-02-07 13:30:00,79.95,79.96,79.95,79.95,2526609.0,71.7867,71.7956,71.7867,71.7867,2526609.0
2022-02-07 13:35:00,79.95,79.96,79.94,79.95,223306.0,71.7867,71.7956,71.7777,71.7867,223306.0
2022-02-07 13:40:00,79.95,79.95,79.94,79.95,115683.0,71.7867,71.7867,71.7777,71.7867,115683.0
2022-02-07 13:45:00,79.95,79.95,79.94,79.95,62400.0,71.7867,71.7867,71.7777,71.7867,62400.0
2022-02-07 13:50:00,79.95,79.95,79.94,79.94,102613.0,71.7867,71.7867,71.7777,71.7777,102613.0
2022-02-07 13:55:00,79.94,79.95,79.94,79.95,131140.0,71.7777,71.7867,71.7777,71.7867,131140.0
2022-02-07 14:00:00,79.95,79.95,79.94,79.95,71600.0,71.7867,71.7867,71.7777,71.7867,71600.0
2022-02-07 14:05:00,79.95,79.95,79.94,79.95,90978.0,71.7867,71.7867,71.7777,71.7867,90978.0
2022-02-07 14:10:00,79.95,79.96,79.94,79.95,168686.0,71.7867,71.7956,71.7777,71.7867,168686.0
2022-02-07 14:15:00,79.95,79.96,79.95,79.95,374914.0,71.7867,71.7956,71.7867,71.7867,374914.0
2022-02-07 14:20:00,79.95,79.96,79.94,79.94,324842.0,71.7867,71.7956,71.7777,71.7777,324842.0
2022-02-07 14:25:00,79.95,79.96,79.94,79.95,2809095.0,71.7867,71.7956,71.7777,71.7867,2809095.0
2022-02-07 14:30:00,79.95,79.96,79.95,79.96,192179.0,71.7867,71.7956,71.7867,71.7956,192179.0
2022-02-07 14:35:00,79.96,79.97,79.95,79.97,672495.0,71.7956,71.8046,71.7867,71.8046,672495.0
2022-02-07 14:40:00,79.96,79.98,79.96,79.98,60859.0,71.7956,71.8136,71.7956,71.8136,60859.0
2022-02-07 14:45:00,79.98,79.98,79.97,79.98,127398.0,71.8136,71.8136,71.8046,71.8136,127398.0
2022-02-07 14:50:00,79.98,79.98,79.97,79.98,72739.0,71.8136,71.8136,71.8046,71.8136,72739.0
2022-02-07 14:55:00,79.98,79.98,79.97,79.97,741339.0,71.8136,71.8136,71.8046,71.8046,741339.0
2022-02-07 15:00:00,79.98,79.98,79.96,79.96,9795.0,71.8136,71.8136,71.7956,71.7956,9795.0
2022-02-07 15:05:00,79.97,79.97,79.96,79.97,31242.0,71.8046,71.8046,71.7956,71.8046,31242.0
2022-02-07 15:10:00,79.96,79.97,79.96,79.96,30031.0,71.7956,71.8046,71.7956,71.7956,30031.0
2022-02-07 15:15:00,79.97,79.97,79.96,79.97,177345.0,71.8046,71.8046,71.7956,71.8046,177345.0
2022-02-07 15:20:00,79.97,79.97,79.96,79.97,86085.0,71.8046,71.8046,71.7956,71.8046,86085.0
2022-02-07 15:25:00,79.97,79.98,79.97,79.97,156887.0,71.8046,71.8136,71.8046,71.8046,156887.0
2022-02-07 15:30:00,79.98,79.98,79.97,79.98,97924.0,71.8136,71.8136,71.8046,71.8136,97924.0
2022-02-07 15:35:00,79.98,79.98,79.97,79.98,31605.0,71.8136,71.8136,71.8046,71.8136,31605.0
2022-02-07 15:40:00,79.98,79.98,79.97,79.98,82432.0,71.8136,71.8136,71.8046,71.8136,82432.0
2022-02-07 15:45:00,79.98,79.98,79.97,79.98,118514.0,71.8136,71.8136,71.8046,71.8136,118514.0
2022-02-07 15:50:00,79.98,79.98,79.97,79.97,156756.0,71.8136,71.8136,71.8046,71.8046,156756.0
2022-02-07 15:55:00,79.98,79.98,79.97,79.97,305435.0,71.8136,71.8136,71.8046,71.8046,305435.0
2022-02-08 09:30:00,79.9,79.93,79.9,79.92,50777.0,71.7418,71.7687,71.7418,71.7597,50777.0
2022-02-08 09:35:00,79.91,79.92,79.9,79.91,79403.0,71.7507,71.7597,71.7418,71.7507,79403.0
2022-02-08 09:40:00,79.9,79.91,79.9,79.91,12421.0,71.7418,71.7507,71.7418,71.7507,12421.0
2022-02-08 09:45:00,79.91,79.91,79.89,79.9,41084.0,71.7507,71.7507,71.7328,71.7418,41084.0
2022-02-08 09:50:00,79.89,79.9,79.88,79.89,76211.0,71.7328,71.7418,71.7238,71.7328,76211.0
2022-02-08 09:55:00,79.89,79.89,79.87,79.88,59575.0,71.7328,71.7328,71.7148,71.7238,59575.0
2022-02-08 10:00:00,79.88,79.89,79.87,79.89,163418.0,71.7238,71.7328,71.7148,71.7328,163418.0
2022-02-08 10:05:00,79.89,79.89,79.88,79.89,67061.0,71.7328,71.7328,71.7238,71.7328,67061.0
2022-02-08 10:10:00,79.88,79.89,79.88,79.89,145847.0,71.7238,71.7328,71.7238,71.7328,145847.0
2022-02-08 10:15:00,79.88,79.89,79.88,79.89,79529.0,71.7238,71.7328,71.7238,71.7328,79529.0
2022-02-08 10:20:00,79.89,79.89,79.88,79.89,34797.0,71.7328,71.7328,71.7238,71.7328,34797.0
2022-02-08 10:25:00,79.89,79.9,79.89,79.89,55350.0,71.7328,71.7418,71.7328,71.7328,55350.0
2022-02-08 10:30:00,79.9,79.9,79.89,79.9,14021.0,71.7418,71.7418,71.7328,71.7418,14021.0
2022-02-08 10:35:00,79.89,79.9,79.89,79.89,21664.0,71.7328,71.7418,71.7328,71.7328,21664.0
2022-02-08 10:40:00,79.9,79.9,79.89,79.89,18236.0,71.7418,71.7418,71.7328,71.7328,18236.0
2022-02-08 10:45:00,79.9,79.91,79.89,79.91,56721.0,71.7418,71.7507,71.7328,71.7507,56721.0
2022-02-08 10:50:00,79.9,79.91,79.9,79.91,130195.0,71.7418,71.7507,71.7418,71.7507,130195.0
2022-02-08 10:55:00,79.91,79.91,79.9,79.91,150296.0,71.7507,71.7507,71.7418,71.7507,150296.0
2022-02-08 11:00:00,79.91,79.92,79.9,79.92,32004.0,71.7507,71.7597,71.7418,71.7597,32004.0
2022-02-08 11:05:00,79.92,79.92,79.91,79.92,220964.0,71.7597,71.7597,71.7507,71.7597,220964.0
2022-02-08 11:10:00,79.91,79.93,79.91,79.92,267531.0,71.7507,71.7687,71.7507,71.7597,267531.0
2022-02-08 11:15:00,79.93,79.93,79.92,79.92,54884.0,71.7687,71.7687,71.7597,71.7597,54884.0
2022-02-08 11:20:00,79.92,79.93,79.92,79.92,94514.0,71.7597,71.7687,71.7597,71.7597,94514.0
2022-02-08 11:25:00,79.92,79.93,79.91,79.92,256365.0,71.7597,71.7687,71.7507,71.7597,256365.0
2022-02-08 11:30:00,79.92,79.92,79.91,79.92,182272.0,71.7597,71.7597,71.7507,71.7597,182272.0
2022-02-08 11:35:00,79.92,79.92,79.91,79.91,131596.0,71.7597,71.7597,71.7507,71.7507,131596.0
2022-02-08 11:40:00,79.92,79.92,79.91,79.91,60857.0,71.7597,71.7597,71.7507,71.7507,60857.0
2022-02-08 11:45:00,79.92,79.92,79.91,79.92,106078.0,71.7597,71.7597,71.7507,71.7597,106078.0
2022-02-08 11:50:00,79.92,79.92,79.91,79.92,9281.0,71.7597,71.7597,71.7507,71.7597,9281.0
2022-02-08 11:55:00,79.91,79.92,79.91,79.92,29761.0,71.7507,71.7597,71.7507,71.7597,29761.0
2022-02-08 12:00:00,79.92,79.92,79.91,79.92,14171.0,71.7597,71.7597,71.7507,71.7597,14171.0
2022-02-08 12:05:00,79.91,79.92,79.91,79.91,11365.0,71.7507,71.7597,71.7507,71.7507,11365.0
2022-02-08 12:10:00,79.92,79.92,79.91,79.91,19697.0,71.7597,71.7597,71.7507,71.7507,19697.0
2022-02-08 12:15:00,79.92,79.92,79.91,79.92,28794.0,71.7597,71.7597,71.7507,71.7597,28794.0
2022-02-08 12:20:00,79.92,79.93,79.91,79.92,129859.0,71.7597,71.7687,71.7507,71.7597,129859.0
2022-02-08 12:25:00,79.93,79.93,79.92,79.92,152560.0,71.7687,71.7687,71.7597,71.7597,152560.0
2022-02-08 12:30:00,79.93,79.93,79.91,79.91,63112.0,71.7687,71.7687,71.7507,71.7507,63112.0
2022-02-08 12:35:00,79.92,79.92,79.91,79.92,138874.0,71.7597,71.7597,71.7507,71.7597,138874.0
2022-02-08 12:40:00,79.91,79.93,79.91,79.91,318553.0,71.7507,71.7687,71.7507,71.7507,318553.0
2022-02-08 12:45:00,79.92,79.92,79.91,79.92,33012.0,71.7597,71.7597,71.7507,71.7597,33012.0
2022-02-08 12:50:00,79.91,79.92,79.91,79.91,6428.0,71.7507,71.7597,71.7507,71.7507,6428.0
2022-02-08 12:55:00,79.91,79.92,79.91,79.91,41497.0,71.7507,71.7597,71.7507,71.7507,41497.0
2022-02-08 13:00:00,79.91,79.91,79.9,79.9,23799.0,71.7507,71.7507,71.7418,71.7418,23799.0
2022-02-08 13:05:00,79.91,79.91,79.9,79.9,19169.0,71.7507,71.7507,71.7418,71.7418,19169.0
2022-02-08 13:10:00,79.9,79.91,79.9,79.9,4052.0,71.7418,71.7507,71.7418,71.7418,4052.0
2022-02-08 13:15:00,79.9,79.91,79.9,79.9,23502.0,71.7418,71.7507,71.7418,71.7418,23502.0
2022-02-08 13:20:00,79.91,79.91,79.9,79.9,15114.0,71.7507,71.7507,71.7418,71.7418,15114.0
2022-02-08 13:25:00,79.9,79.91,79.9,79.91,22113.0,71.7418,71.7507,71.7418,71.7507,22113.0
2022-02-08 13:30:00,79.9,79.92,79.9,79.92,136635.0,71.7418,71.7597,71.7418,71.7597,136635.0
2022-02-08 13:35:00,79.92,79.92,79.91,79.91,17491.0,71.7597,71.7597,71.7507,71.7507,17491.0
2022-02-08 13:40:00,79.91,79.92,79.91,79.91,6490.0,71.7507,71.7597,71.7507,71.7507,6490.0
2022-02-08 13:45:00,79.92,79.92,79.91,79.92,29416.0,71.7597,71.7597,71.7507,71.7597,29416.0
2022-02-08 13:50:00,79.91,79.92,79.91,79.91,23042.0,71.7507,71.7597,71.7507,71.7507,23042.0
2022-02-08 13:55:00,79.92,79.92,79.91,79.91,37200.0,71.7597,71.7597,71.7507,71.7507,37200.0
2022-02-08 14:00:00,79.91,79.92,79.91,79.92,19951.0,71.7507,71.7597,71.7507,71.7597,19951.0
2022-02-08 14:05:00,79.92,79.92,79.91,79.92,73065.0,71.7597,71.7597,71.7507,71.7597,73065.0
2022-02-08 14:10:00,79.92,79.92,79.91,79.91,29446.0,71.7597,71.7597,71.7507,71.7507,29446.0
2022-02-08 14:15:00,79.92,79.92,79.9,79.9,75593.0,71.7597,71.7597,71.7418,71.7418,75593.0
2022-02-08 14:20:00,79.91,79.91,79.89,79.9,16746.0,71.7507,71.7507,71.7328,71.7418,16746.0
2022-02-08 14:25:00,79.9,79.9,79.89,79.9,21445.0,71.7418,71.7418,71.7328,71.7418,21445.0
2022-02-08 14:30:00,79.9,79.9,79.89,79.89,81083.0,71.7418,71.7418,71.7328,71.7328,81083.0
2022-02-08 14:35:00,79.9,79.9,79.89,79.89,47219.0,71.7418,71.7418,71.7328,71.7328,47219.0
2022-02-08 14:40:00,79.9,79.9,79.89,79.9,44676.0,71.7418,71.7418,71.7328,71.7418,44676.0
2022-02-08 14:45:00,79.9,79.9,79.88,79.88,116187.0,71.7418,71.7418,71.7238,71.7238,116187.0
2022-02-08 14:50:00,79.89,79.89,79.88,79.89,131469.0,71.7328,71.7328,71.7238,71.7328,131469.0
2022-02-08 14:55:00,79.89,79.89,79.88,79.88,82536.0,71.7328,71.7328,71.7238,71.7238,82536.0
2022-02-08 15:00:00,79.89,79.89,79.88,79.88,82366.0,71.7328,71.7328,71.7238,71.7238,82366.0
2022-02-08 15:05:00,79.89,79.89,79.87,79.87,114364.0,71.7328,71.7328,71.7148,71.7148,114364.0
2022-02-08 15:10:00,79.87,79.88,79.87,79.88,27886.0,71.7148,71.7238,71.7148,71.7238,27886.0
2022-02-08 15:15:00,79.87,79.88,79.87,79.88,95168.0,71.7148,71.7238,71.7148,71.7238,95168.0
2022-02-08 15:20:00,79.88,79.88,79.87,79.88,17559.0,71.7238,71.7238,71.7148,71.7238,17559.0
2022-02-08 15:25:00,79.87,79.88,79.87,79.87,41432.0,71.7148,71.7238,71.7148,71.7148,41432.0
2022-02-08 15:30:00,79.88,79.88,79.87,79.88,116781.0,71.7238,71.7238,71.7148,71.7238,116781.0
2022-02-08 15:35:00,79.88,79.88,79.87,79.88,46539.0,71.7238,71.7238,71.7148,71.7238,46539.0
2022-02-08 15:40:00,79.88,79.88,79.85,79.86,153660.0,71.7238,71.7238,71.6969,71.7058,153660.0
2022-02-08 15:45:00,79.86,79.86,79.85,79.86,148348.0,71.7058,71.7058,71.6969,71.7058,148348.0
2022-02-08 15:50:00,79.85,79.87,79.85,79.87,257993.0,71.6969,71.7148,71.6969,71.7148,257993.0
2022-02-08 15:55:00,79.87,79.87,79.86,79.86,140695.0,71.7148,71.7148,71.7058,71.7058,140695.0
2022-02-09 09:30:00,79.87,79.9,79.87,79.89,149375.0,71.7148,71.7418,71.7148,71.7328,149375.0
2022-02-09 09:35:00,79.89,79.89,79.88,79.89,18317.0,71.7328,71.7328,71.7238,71.7328,18317.0
2022-02-09 09:40:00,79.89,79.9,79.88,79.9,87212.0,71.7328,71.7418,71.7238,71.7418,87212.0
2022-02-09 09:45:00,79.9,79.9,79.88,79.89,270816.0,71.7418,71.7418,71.7238,71.7328,270816.0
2022-02-09 09:50:00,79.89,79.9,79.88,79.9,157919.0,71.7328,71.7418,71.7238,71.7418,157919.0
2022-02-09 09:55:00,79.9,79.9,79.88,79.89,201044.0,71.7418,71.7418,71.7238,71.7328,201044.0
2022-02-09 10:00:00,79.9,79.9,79.89,79.9,27030.0,71.7418,71.7418,71.7328,71.7418,27030.0
2022-02-09 10:05:00,79.89,79.9,79.89,79.9,143743.0,71.7328,71.7418,71.7328,71.7418,143743.0
2022-02-09 10:10:00,79.89,79.9,79.89,79.9,135400.0,71.7328,71.7418,71.7328,71.7418,135400.0
2022-02-09 10:15:00,79.89,79.9,79.89,79.9,59438.0,71.7328,71.7418,71.7328,71.7418,59438.0
2022-02-09 10:20:00,79.9,79.9,79.89,79.89,40776.0,71.7418,71.7418,71.7328,71.7328,40776.0
2022-02-09 10:25:00,79.9,79.91,79.89,79.91,33799.0,71.7418,71.7507,71.7328,71.7507,33799.0
2022-02-09 10:30:00,79.91,79.91,79.89,79.89,30848.0,71.7507,71.7507,71.7328,71.7328,30848.0
2022-02-09 10:35:00,79.9,79.9,79.89,79.9,87131.0,71.7418,71.7418,71.7328,71.7418,87131.0
2022-02-09 10:40:00,79.9,79.9,79.89,79.89,37524.0,71.7418,71.7418,71.7328,71.7328,37524.0
2022-02-09 10:45:00,79.89,79.9,79.89,79.9,29893.0,71.7328,71.7418,71.7328,71.7418,29893.0
2022-02-09 10:50:00,79.9,79.9,79.89,79.9,12130.0,71.7418,71.7418,71.7328,71.7418,12130.0
2022-02-09 10:55:00,79.89,79.9,79.89,79.89,22206.0,71.7328,71.7418,71.7328,71.7328,22206.0
2022-02-09 11:00:00,79.9,79.9,79.89,79.89,36084.0,71.7418,71.7418,71.7328,71.7328,36084.0
2022-02-09 11:05:00,79.89,79.9,79.89,79.9,36996.0,71.7328,71.7418,71.7328,71.7418,36996.0
2022-02-09 11:10:00,79.9,79.9,79.89,79.9,47694.0,71.7418,71.7418,71.7328,71.7418,47694.0
2022-02-09 11:15:00,79.9,79.9,79.89,79.9,17116.0,71.7418,71.7418,71.7328,71.7418,17116.0
2022-02-09 11:20:00,79.89,79.9,79.89,79.9,22651.0,71.7328,71.7418,71.7328,71.7418,22651.0
2022-02-09 11:25:00,79.9,79.9,79.89,79.9,45147.0,71.7418,71.7418,71.7328,71.7418,45147.0
2022-02-09 11:30:00,79.9,79.9,79.89,79.9,4702.0,71.7418,71.7418,71.7328,71.7418,4702.0
2022-02-09 11:35:00,79.9,79.9,79.89,79.9,22570.0,71.7418,71.7418,71.7328,71.7418,22570.0
2022-02-09 11:40:00,79.9,79.9,79.89,79.9,5963.0,71.7418,71.7418,71.7328,71.7418,5963.0
2022-02-09 11:45:00,79.89,79.9,79.89,79.9,60497.0,71.7328,71.7418,71.7328,71.7418,60497.0
2022-02-09 11:50:00,79.9,79.9,79.89,79.89,17682.0,71.7418,71.7418,71.7328,71.7328,17682.0
2022-02-09 11:55:00,79.9,79.9,79.89,79.9,11313.0,71.7418,71.7418,71.7328,71.7418,11313.0
2022-02-09 12:00:00,79.9,79.9,79.89,79.9,65783.0,71.7418,71.7418,71.7328,71.7418,65783.0
2022-02-09 12:05:00,79.9,79.9,79.89,79.9,12023.0,71.7418,71.7418,71.7328,71.7418,12023.0
2022-02-09 12:10:00,79.9,79.9,79.89,79.89,10491.0,71.7418,71.7418,71.7328,71.7328,10491.0
2022-02-09 12:15:00,79.9,79.91,79.89,79.91,66216.0,71.7418,71.7507,71.7328,71.7507,66216.0
2022-02-09 12:20:00,79.91,79.92,79.9,79.92,4829359.0,71.7507,71.7597,71.7418,71.7597,4829359.0
2022-02-09 12:25:00,79.92,79.93,79.91,79.92,36151.0,71.7597,71.7687,71.7507,71.7597,36151.0
2022-02-09 12:30:00,79.92,79.93,79.9,79.9,64718.0,71.7597,71.7687,71.7418,71.7418,64718.0
2022-02-09 12:35:00,79.91,79.91,79.9,79.91,54688.0,71.7507,71.7507,71.7418,71.7507,54688.0
2022-02-09 12:40:00,79.91,79.91,79.9,79.91,9891.0,71.7507,71.7507,71.7418,71.7507,9891.0
2022-02-09 12:45:00,79.91,79.91,79.9,79.91,24447.0,71.7507,71.7507,71.7418,71.7507,24447.0
2022-02-09 12:50:00,79.9,79.91,79.9,79.91,9025.0,71.7418,71.7507,71.7418,71.7507,9025.0
2022-02-09 12:55:00,79.91,79.91,79.9,79.91,35978.0,71.7507,71.7507,71.7418,71.7507,35978.0
2022-02-09 13:00:00,79.91,79.94,79.9,79.92,60012.0,71.7507,71.7777,71.7418,71.7597,60012.0
2022-02-09 13:05:00,79.93,79.93,79.91,79.92,49916.0,71.7687,71.7687,71.7507,71.7597,49916.0
2022-02-09 13:10:00,79.92,79.92,79.91,79.92,10265.0,71.7597,71.7597,71.7507,71.7597,10265.0
2022-02-09 13:15:00,79.92,79.92,79.91,79.92,5589.0,71.7597,71.7597,71.7507,71.7597,5589.0
2022-02-09 13:20:00,79.92,79.92,79.91,79.92,221282.0,71.7597,71.7597,71.7507,71.7597,221282.0
2022-02-09 13:25:00,79.92,79.93,79.91,79.93,321689.0,71.7597,71.7687,71.7507,71.7687,321689.0
2022-02-09 13:30:00,79.92,79.93,79.92,79.92,78946.0,71.7597,71.7687,71.7597,71.7597,78946.0
2022-02-09 13:35:00,79.92,79.93,79.92,79.92,147185.0,71.7597,71.7687,71.7597,71.7597,147185.0
2022-02-09 13:40:00,79.92,79.93,79.92,79.92,105670.0,71.7597,71.7687,71.7597,71.7597,105670.0
2022-02-09 13:45:00,79.92,79.93,79.91,79.92,88604.0,71.7597,71.7687,71.7507,71.7597,88604.0
2022-02-09 13:50:00,79.91,79.92,79.91,79.92,37241.0,71.7507,71.7597,71.7507,71.7597,37241.0
2022-02-09 13:55:00,79.91,79.93,79.91,79.92,122370.0,71.7507,71.7687,71.7507,71.7597,122370.0
2022-02-09 14:00:00,79.93,79.93,79.92,79.93,30120.0,71.7687,71.7687,71.7597,71.7687,30120.0
2022-02-09 14:05:00,79.92,79.93,79.92,79.92,82465.0,71.7597,71.7687,71.7597,71.7597,82465.0
2022-02-09 14:10:00,79.93,79.93,79.92,79.93,206377.0,71.7687,71.7687,71.7597,71.7687,206377.0
2022-02-09 14:15:00,79.92,79.93,79.92,79.93,68541.0,71.7597,71.7687,71.7597,71.7687,68541.0
2022-02-09 14:20:00,79.92,79.93,79.92,79.92,100472.0,71.7597,71.7687,71.7597,71.7597,100472.0
2022-02-09 14:25:00,79.92,79.93,79.92,79.92,33297.0,71.7597,71.7687,71.7597,71.7597,33297.0
2022-02-09 14:30:00,79.92,79.93,79.92,79.92,50807.0,71.7597,71.7687,71.7597,71.7597,50807.0
2022-02-09 14:35:00,79.92,79.92,79.91,79.92,30695.0,71.7597,71.7597,71.7507,71.7597,30695.0
2022-02-09 14:40:00,79.91,79.92,79.9,79.9,95421.0,71.7507,71.7597,71.7418,71.7418,95421.0
2022-02-09 14:45:00,79.91,79.91,79.9,79.91,22410.0,71.7507,71.7507,71.7418,71.7507,22410.0
2022-02-09 14:50:00,79.9,79.91,79.9,79.91,9786.0,71.7418,71.7507,71.7418,71.7507,9786.0
2022-02-09 14:55:00,79.9,79.91,79.9,79.9,87854.0,71.7418,71.7507,71.7418,71.7418,87854.0
2022-02-09 15:00:00,79.9,79.91,79.89,79.9,47058.0,71.7418,71.7507,71.7328,71.7418,47058.0
2022-02-09 15:05:00,79.9,79.9,79.89,79.89,13472.0,71.7418,71.7418,71.7328,71.7328,13472.0
2022-02-09 15:10:00,79.89,79.9,79.89,79.89,42604.0,71.7328,71.7418,71.7328,71.7328,42604.0
2022-02-09 15:15:00,79.9,79.9,79.87,79.88,26012.0,71.7418,71.7418,71.7148,71.7238,26012.0
2022-02-09 15:20:00,79.88,79.88,79.87,79.88,25827.0,71.7238,71.7238,71.7148,71.7238,25827.0
2022-02-09 15:25:00,79.87,79.88,79.87,79.88,27167.0,71.7148,71.7238,71.7148,71.7238,27167.0
2022-02-09 15:30:00,79.87,79.88,79.87,79.88,150913.0,71.7148,71.7238,71.7148,71.7238,150913.0
2022-02-09 15:35:00,79.87,79.88,79.87,79.87,21008.0,71.7148,71.7238,71.7148,71.7148,21008.0
2022-02-09 15:40:00,79.87,79.88,79.87,79.88,74819.0,71.7148,71.7238,71.7148,71.7238,74819.0
2022-02-09 15:45:00,79.87,79.88,79.86,79.87,54795.0,71.7148,71.7238,71.7058,71.7148,54795.0
2022-02-09 15:50:00,79.87,79.87,79.86,79.87,49696.0,71.7148,71.7148,71.7058,71.7148,49696.0
2022-02-09 15:55:00,79.87,79.87,79.86,79.87,173197.0,71.7148,71.7148,71.7058,71.7148,173197.0
2022-02-10 09:30:00,79.65,79.66,79.57,79.58,91250.0,71.5173,71.5263,71.4455,71.4544,91250.0
2022-02-10 09:35:00,79.58,79.61,79.57,79.6,33119.0,71.4544,71.4814,71.4455,71.4724,33119.0
2022-02-10 09:40:00,79.61,79.63,79.61,79.63,61508.0,71.4814,71.4993,71.4814,71.4993,61508.0
2022-02-10 09:45:00,79.63,79.66,79.62,79.65,67107.0,71.4993,71.5263,71.4903,71.5173,67107.0
2022-02-10 09:50:00,79.66,79.68,79.65,79.67,90074.0,71.5263,71.5442,71.5173,71.5352,90074.0
2022-02-10 09:55:00,79.66,79.68,79.65,79.66,39952.0,71.5263,71.5442,71.5173,71.5263,39952.0
2022-02-10 10:00:00,79.66,79.67,79.64,79.67,30121.0,71.5263,71.5352,71.5083,71.5352,30121.0
2022-02-10 10:05:00,79.67,79.69,79.67,79.69,36769.0,71.5352,71.5532,71.5352,71.5532,36769.0
2022-02-10 10:10:00,79.69,79.69,79.66,79.67,127910.0,71.5532,71.5532,71.5263,71.5352,127910.0
2022-02-10 10:15:00,79.66,79.66,79.64,79.66,26132.0,71.5263,71.5263,71.5083,71.5263,26132.0
2022-02-10 10:20:00,79.66,79.66,79.64,79.66,25001.0,71.5263,71.5263,71.5083,71.5263,25001.0
2022-02-10 10:25:00,79.66,79.66,79.65,79.65,21971.0,71.5263,71.5263,71.5173,71.5173,21971.0
2022-02-10 10:30:00,79.66,79.68,79.65,79.67,28496.0,71.5263,71.5442,71.5173,71.5352,28496.0
2022-02-10 10:35:00,79.67,79.67,79.65,79.67,126889.0,71.5352,71.5352,71.5173,71.5352,126889.0
2022-02-10 10:40:00,79.67,79.69,79.66,79.67,38322.0,71.5352,71.5532,71.5263,71.5352,38322.0
2022-02-10 10:45:00,79.67,79.67,79.66,79.66,86471.0,71.5352,71.5352,71.5263,71.5263,86471.0
2022-02-10 10:50:00,79.66,79.66,79.64,79.65,26681.0,71.5263,71.5263,71.5083,71.5173,26681.0
2022-02-10 10:55:00,79.65,79.65,79.62,79.63,30086.0,71.5173,71.5173,71.4903,71.4993,30086.0
2022-02-10 11:00:00,79.63,79.63,79.61,79.62,16219.0,71.4993,71.4993,71.4814,71.4903,16219.0
2022-02-10 11:05:00,79.61,79.62,79.6,79.6,16691.0,71.4814,71.4903,71.4724,71.4724,16691.0
2022-02-10 11:10:00,79.61,79.62,79.59,79.62,25526.0,71.4814,71.4903,71.4634,71.4903,25526.0
2022-02-10 11:15:00,79.61,79.63,79.6,79.62,1034131.0,71.4814,71.4993,71.4724,71.4903,1034131.0
2022-02-10 11:20:00,79.62,79.63,79.61,79.61,3549555.0,71.4903,71.4993,71.4814,71.4814,3549555.0
2022-02-10 11:25:00,79.62,79.62,79.61,79.61,20403.0,71.4903,71.4903,71.4814,71.4814,20403.0
2022-02-10 11:30:00,79.61,79.62,79.6,79.61,18903.0,71.4814,71.4903,71.4724,71.4814,18903.0
2022-02-10 11:35:00,79.61,79.61,79.6,79.6,13855.0,71.4814,71.4814,71.4724,71.4724,13855.0
2022-02-10 11:40:00,79.61,79.61,79.6,79.61,15766.0,71.4814,71.4814,71.4724,71.4814,15766.0
2022-02-10 11:45:00,79.61,79.62,79.6,79.62,13893.0,71.4814,71.4903,71.4724,71.4903,13893.0
2022-02-10 11:50:00,79.62,79.63,79.61,79.63,21763.0,71.4903,71.4993,71.4814,71.4993,21763.0
2022-02-10 11:55:00,79.63,79.64,79.62,79.64,51319.0,71.4993,71.5083,71.4903,71.5083,51319.0
2022-02-10 12:00:00,79.64,79.64,79.63,79.63,19490.0,71.5083,71.5083,71.4993,71.4993,19490.0
2022-02-10 12:05:00,79.63,79.64,79.61,79.62,67585.0,71.4993,71.5083,71.4814,71.4903,67585.0
2022-02-10 12:10:00,79.62,79.62,79.61,79.62,11213.0,71.4903,71.4903,71.4814,71.4903,11213.0
2022-02-10 12:15:00,79.62,79.62,79.61,79.62,26690.0,71.4903,71.4903,71.4814,71.4903,26690.0
2022-02-10 12:20:00,79.62,79.62,79.61,79.62,18722.0,71.4903,71.4903,71.4814,71.4903,18722.0
2022-02-10 12:25:00,79.62,79.62,79.61,79.62,12637.0,71.4903,71.4903,71.4814,71.4903,12637.0
2022-02-10 12:30:00,79.62,79.62,79.61,79.62,92524.0,71.4903,71.4903,71.4814,71.4903,92524.0
2022-02-10 12:35:00,79.61,79.62,79.61,79.62,29954.0,71.4814,71.4903,71.4814,71.4903,29954.0
2022-02-10 12:40:00,79.62,79.62,79.61,79.61,8173.0,71.4903,71.4903,71.4814,71.4814,8173.0
2022-02-10 12:45:00,79.61,79.61,79.49,79.5,287850.0,71.4814,71.4814,71.3736,71.3826,287850.0
2022-02-10 12:50:00,79.5,79.53,79.47,79.52,126309.0,71.3826,71.4095,71.3557,71.4006,126309.0
2022-02-10 12:55:00,79.51,79.54,79.5,79.53,30373.0,71.3916,71.4185,71.3826,71.4095,30373.0
2022-02-10 13:00:00,79.53,79.54,79.5,79.53,174915.0,71.4095,71.4185,71.3826,71.4095,174915.0
2022-02-10 13:05:00,79.53,79.55,79.51,79.53,123181.0,71.4095,71.4275,71.3916,71.4095,123181.0
2022-02-10 13:10:00,79.53,79.54,79.52,79.53,78290.0,71.4095,71.4185,71.4006,71.4095,78290.0
2022-02-10 13:15:00,79.52,79.53,79.51,79.52,145710.0,71.4006,71.4095,71.3916,71.4006,145710.0
2022-02-10 13:20:00,79.53,79.55,79.52,79.55,41614.0,71.4095,71.4275,71.4006,71.4275,41614.0
2022-02-10 13:25:00,79.55,79.55,79.53,79.54,40484.0,71.4275,71.4275,71.4095,71.4185,40484.0
2022-02-10 13:30:00,79.54,79.54,79.53,79.54,24122.0,71.4185,71.4185,71.4095,71.4185,24122.0
2022-02-10 13:35:00,79.54,79.54,79.53,79.54,100736.0,71.4185,71.4185,71.4095,71.4185,100736.0
2022-02-10 13:40:00,79.53,79.54,79.53,79.54,30119.0,71.4095,71.4185,71.4095,71.4185,30119.0
2022-02-10 13:45:00,79.53,79.54,79.53,79.54,44654.0,71.4095,71.4185,71.4095,71.4185,44654.0
2022-02-10 13:50:00,79.54,79.54,79.53,79.54,19486.0,71.4185,71.4185,71.4095,71.4185,19486.0
2022-02-10 13:55:00,79.54,79.54,79.52,79.53,30756.0,71.4185,71.4185,71.4006,71.4095,30756.0
2022-02-10 14:00:00,79.53,79.54,79.52,79.54,50311.0,71.4095,71.4185,71.4006,71.4185,50311.0
2022-02-10 14:05:00,79.54,79.55,79.53,79.54,103940.0,71.4185,71.4275,71.4095,71.4185,103940.0
2022-02-10 14:10:00,79.55,79.55,79.54,79.55,27702.0,71.4275,71.4275,71.4185,71.4275,27702.0
2022-02-10 14:15:00,79.55,79.55,79.54,79.55,15113.0,71.4275,71.4275,71.4185,71.4275,15113.0
2022-02-10 14:20:00,79.55,79.55,79.54,79.55,56090.0,71.4275,71.4275,71.4185,71.4275,56090.0
2022-02-10 14:25:00,79.55,79.55,79.54,79.54,68254.0,71.4275,71.4275,71.4185,71.4185,68254.0
2022-02-10 14:30:00,79.55,79.55,79.53,79.53,24783.0,71.4275,71.4275,71.4095,71.4095,24783.0
2022-02-10 14:35:00,79.54,79.54,79.52,79.52,53269.0,71.4185,71.4185,71.4006,71.4006,53269.0
2022-02-10 14:40:00,79.53,79.53,79.51,79.52,21814.0,71.4095,71.4095,71.3916,71.4006,21814.0
2022-02-10 14:45:00,79.51,79.52,79.5,79.51,16898.0,71.3916,71.4006,71.3826,71.3916,16898.0
2022-02-10 14:50:00,79.5,79.51,79.5,79.5,21630.0,71.3826,71.3916,71.3826,71.3826,21630.0
2022-02-10 14:55:00,79.5,79.51,79.5,79.5,141097.0,71.3826,71.3916,71.3826,71.3826,141097.0
2022-02-10 15:00:00,79.5,79.51,79.49,79.5,66399.0,71.3826,71.3916,71.3736,71.3826,66399.0
2022-02-10 15:05:00,79.5,79.5,79.46,79.47,60840.0,71.3826,71.3826,71.3467,71.3557,60840.0
2022-02-10 15:10:00,79.47,79.47,79.45,79.47,378605.0,71.3557,71.3557,71.3377,71.3557,378605.0
2022-02-10 15:15:00,79.47,79.47,79.46,79.47,48110.0,71.3557,71.3557,71.3467,71.3557,48110.0
2022-02-10 15:20:00,79.47,79.47,79.46,79.46,62095.0,71.3557,71.3557,71.3467,71.3467,62095.0
2022-02-10 15:25:00,79.47,79.47,79.44,79.44,189344.0,71.3557,71.3557,71.3287,71.3287,189344.0
2022-02-10 15:30:00,79.44,79.45,79.42,79.42,173183.0,71.3287,71.3377,71.3108,71.3108,173183.0
2022-02-10 15:35:00,79.43,79.43,79.42,79.42,43523.0,71.3197,71.3197,71.3108,71.3108,43523.0
2022-02-10 15:40:00,79.43,79.43,79.42,79.42,105689.0,71.3197,71.3197,71.3108,71.3108,105689.0
2022-02-10 15:45:00,79.42,79.43,79.42,79.42,127921.0,71.3108,71.3197,71.3108,71.3108,127921.0
2022-02-10 15:50:00,79.42,79.43,79.4,79.4,201793.0,71.3108,71.3197,71.2928,71.2928,201793.0
2022-02-10 15:55:00,79.41,79.41,79.37,79.37,300187.0,71.3018,71.3018,71.2659,71.2659,300187.0
2022-02-11 09:30:00,79.51,79.52,79.49,79.5,78531.0,71.3916,71.4006,71.3736,71.3826,78531.0
2022-02-11 09:35:00,79.51,79.52,79.5,79.52,36610.0,71.3916,71.4006,71.3826,71.4006,36610.0
2022-02-11 09:40:00,79.52,79.53,79.51,79.53,19835.0,71.4006,71.4095,71.3916,71.4095,19835.0
2022-02-11 09:45:00,79.52,79.53,79.52,79.53,54912.0,71.4006,71.4095,71.4006,71.4095,54912.0
2022-02-11 09:50:00,79.53,79.53,79.52,79.53,39646.0,71.4095,71.4095,71.4006,71.4095,39646.0
2022-02-11 09:55:00,79.52,79.53,79.52,79.53,227532.0,71.4006,71.4095,71.4006,71.4095,227532.0
2022-02-11 10:00:00,79.53,79.53,79.52,79.52,252796.0,71.4095,71.4095,71.4006,71.4006,252796.0
2022-02-11 10:05:00,79.53,79.55,79.52,79.54,62531.0,71.4095,71.4275,71.4006,71.4185,62531.0
2022-02-11 10:10:00,79.55,79.57,79.54,79.56,37781.0,71.4275,71.4455,71.4185,71.4365,37781.0
2022-02-11 10:15:00,79.56,79.57,79.56,79.57,82669.0,71.4365,71.4455,71.4365,71.4455,82669.0
2022-02-11 10:20:00,79.57,79.59,79.56,79.56,29864.0,71.4455,71.4634,71.4365,71.4365,29864.0
2022-02-11 10:25:00,79.56,79.57,79.53,79.54,35773.0,71.4365,71.4455,71.4095,71.4185,35773.0
2022-02-11 10:30:00,79.53,79.53,79.5,79.51,64074.0,71.4095,71.4095,71.3826,71.3916,64074.0
2022-02-11 10:35:00,79.51,79.52,79.5,79.52,59361.0,71.3916,71.4006,71.3826,71.4006,59361.0
2022-02-11 10:40:00,79.52,79.52,79.49,79.5,44987.0,71.4006,71.4006,71.3736,71.3826,44987.0
2022-02-11 10:45:00,79.49,79.53,79.49,79.53,96968.0,71.3736,71.4095,71.3736,71.4095,96968.0
2022-02-11 10:50:00,79.53,79.53,79.51,79.52,15625.0,71.4095,71.4095,71.3916,71.4006,15625.0
2022-02-11 10:55:00,79.52,79.52,79.49,79.49,29713.0,71.4006,71.4006,71.3736,71.3736,29713.0
2022-02-11 11:00:00,79.48,79.49,79.48,79.48,16664.0,71.3646,71.3736,71.3646,71.3646,16664.0
2022-02-11 11:05:00,79.48,79.5,79.48,79.5,33849.0,71.3646,71.3826,71.3646,71.3826,33849.0
2022-02-11 11:10:00,79.5,79.5,79.45,79.46,55237.0,71.3826,71.3826,71.3377,71.3467,55237.0
2022-02-11 11:15:00,79.46,79.47,79.45,79.46,68290.0,71.3467,71.3557,71.3377,71.3467,68290.0
2022-02-11 11:20:00,79.45,79.48,79.45,79.47,31591.0,71.3377,71.3646,71.3377,71.3557,31591.0
2022-02-11 11:25:00,79.46,79.47,79.44,79.45,23480.0,71.3467,71.3557,71.3287,71.3377,23480.0
2022-02-11 11:30:00,79.44,79.45,79.42,79.42,18492.0,71.3287,71.3377,71.3108,71.3108,18492.0
2022-02-11 11:35:00,79.43,79.44,79.42,79.42,38659.0,71.3197,71.3287,71.3108,71.3108,38659.0
2022-02-11 11:40:00,79.42,79.42,79.4,79.42,18359.0,71.3108,71.3108,71.2928,71.3108,18359.0
2022-02-11 11:45:00,79.42,79.44,79.41,79.44,17659.0,71.3108,71.3287,71.3018,71.3287,17659.0
2022-02-11 11:50:00,79.44,79.47,79.43,79.46,39845.0,71.3287,71.3557,71.3197,71.3467,39845.0
2022-02-11 11:55:00,79.47,79.47,79.45,79.46,46163.0,71.3557,71.3557,71.3377,71.3467,46163.0
2022-02-11 12:00:00,79.46,79.46,79.44,79.44,34812.0,71.3467,71.3467,71.3287,71.3287,34812.0
2022-02-11 12:05:00,79.45,79.45,79.43,79.45,30580.0,71.3377,71.3377,71.3197,71.3377,30580.0
2022-02-11 12:10:00,79.45,79.46,79.44,79.45,35049.0,71.3377,71.3467,71.3287,71.3377,35049.0
2022-02-11 12:15:00,79.45,79.46,79.44,79.45,196030.0,71.3377,71.3467,71.3287,71.3377,196030.0
2022-02-11 12:20:00,79.46,79.46,79.45,79.46,22929.0,71.3467,71.3467,71.3377,71.3467,22929.0
2022-02-11 12:25:00,79.45,79.46,79.45,79.45,183076.0,71.3377,71.3467,71.3377,71.3377,183076.0
2022-02-11 12:30:00,79.45,79.46,79.45,79.46,27718.0,71.3377,71.3467,71.3377,71.3467,27718.0
2022-02-11 12:35:00,79.46,79.47,79.45,79.47,55142.0,71.3467,71.3557,71.3377,71.3557,55142.0
2022-02-11 12:40:00,79.47,79.48,79.46,79.48,270724.0,71.3557,71.3646,71.3467,71.3646,270724.0
2022-02-11 12:45:00,79.48,79.49,79.47,79.48,73486.0,71.3646,71.3736,71.3557,71.3646,73486.0
2022-02-11 12:50:00,79.48,79.48,79.47,79.47,14085.0,71.3646,71.3646,71.3557,71.3557,14085.0
2022-02-11 12:55:00,79.47,79.49,79.47,79.49,27198.0,71.3557,71.3736,71.3557,71.3736,27198.0
2022-02-11 13:00:00,79.49,79.49,79.47,79.48,55553.0,71.3736,71.3736,71.3557,71.3646,55553.0
2022-02-11 13:05:00,79.47,79.49,79.47,79.48,12990.0,71.3557,71.3736,71.3557,71.3646,12990.0
2022-02-11 13:10:00,79.49,79.49,79.47,79.47,17004.0,71.3736,71.3736,71.3557,71.3557,17004.0
2022-02-11 13:15:00,79.48,79.48,79.46,79.46,30457.0,71.3646,71.3646,71.3467,71.3467,30457.0
2022-02-11 13:20:00,79.46,79.48,79.46,79.47,24976.0,71.3467,71.3646,71.3467,71.3557,24976.0
2022-02-11 13:25:00,79.48,79.49,79.47,79.48,13865.0,71.3646,71.3736,71.3557,71.3646,13865.0
2022-02-11 13:30:00,79.48,79.53,79.48,79.51,24295.0,71.3646,71.4095,71.3646,71.3916,24295.0
2022-02-11 13:35:00,79.52,79.62,79.52,79.56,273886.0,71.4006,71.4903,71.4006,71.4365,273886.0
2022-02-11 13:40:00,79.54,79.55,79.49,79.54,92122.0,71.4185,71.4275,71.3736,71.4185,92122.0
2022-02-11 13:45:00,79.55,79.62,79.54,79.6,423104.0,71.4275,71.4903,71.4185,71.4724,423104.0
2022-02-11 13:50:00,79.61,79.61,79.53,79.53,142473.0,71.4814,71.4814,71.4095,71.4095,142473.0
2022-02-11 13:55:00,79.53,79.57,79.53,79.56,75902.0,71.4095,71.4455,71.4095,71.4365,75902.0
2022-02-11 14:00:00,79.56,79.61,79.56,79.6,82300.0,71.4365,71.4814,71.4365,71.4724,82300.0
2022-02-11 14:05:00,79.61,79.62,79.57,79.58,229716.0,71.4814,71.4903,71.4455,71.4544,229716.0
2022-02-11 14:10:00,79.58,79.58,79.54,79.54,120676.0,71.4544,71.4544,71.4185,71.4185,120676.0
2022-02-11 14:15:00,79.54,79.57,79.52,79.56,140618.0,71.4185,71.4455,71.4006,71.4365,140618.0
2022-02-11 14:20:00,79.56,79.59,79.54,79.55,128161.0,71.4365,71.4634,71.4185,71.4275,128161.0
2022-02-11 14:25:00,79.55,79.58,79.54,79.58,98972.0,71.4275,71.4544,71.4185,71.4544,98972.0
2022-02-11 14:30:00,79.58,79.6,79.57,79.58,110008.0,71.4544,71.4724,71.4455,71.4544,110008.0
2022-02-11 14:35:00,79.59,79.59,79.57,79.57,33500.0,71.4634,71.4634,71.4455,71.4455,33500.0
2022-02-11 14:40:00,79.57,79.6,79.56,79.58,151455.0,71.4455,71.4724,71.4365,71.4544,151455.0
2022-02-11 14:45:00,79.58,79.6,79.57,79.59,27058.0,71.4544,71.4724,71.4455,71.4634,27058.0
2022-02-11 14:50:00,79.58,79.6,79.56,79.56,184811.0,71.4544,71.4724,71.4365,71.4365,184811.0
2022-02-11 14:55:00,79.56,79.58,79.56,79.57,57933.0,71.4365,71.4544,71.4365,71.4455,57933.0
2022-02-11 15:00:00,79.56,79.61,79.56,79.58,59477.0,71.4365,71.4814,71.4365,71.4544,59477.0
2022-02-11 15:05:00,79.58,79.61,79.57,79.61,153054.0,71.4544,71.4814,71.4455,71.4814,153054.0
2022-02-11 15:10:00,79.61,79.63,79.6,79.63,29641.0,71.4814,71.4993,71.4724,71.4993,29641.0
2022-02-11 15:15:00,79.64,79.65,79.63,79.64,59044.0,71.5083,71.5173,71.4993,71.5083,59044.0
2022-02-11 15:20:00,79.65,79.65,79.63,79.65,104330.0,71.5173,71.5173,71.4993,71.5173,104330.0
2022-02-11 15:25:00,79.65,79.65,79.62,79.62,136515.0,71.5173,71.5173,71.4903,71.4903,136515.0
2022-02-11 15:30:00,79.63,79.63,79.62,79.62,194666.0,71.4993,71.4993,71.4903,71.4903,194666.0
2022-02-11 15:35:00,79.62,79.63,79.59,79.59,40098.0,71.4903,71.4993,71.4634,71.4634,40098.0
2022-02-11 15:40:00,79.59,79.6,79.58,79.59,94766.0,71.4634,71.4724,71.4544,71.4634,94766.0
2022-02-11 15:45:00,79.59,79.6,79.58,79.59,116914.0,71.4634,71.4724,71.4544,71.4634,116914.0
2022-02-11 15:50:00,79.59,79.62,79.59,79.61,145817.0,71.4634,71.4903,71.4634,71.4814,145817.0
2022-02-11 15:55:00,79.61,79.64,79.6,79.63,92099.0,71.4814,71.5083,71.4724,71.4993,92099.0
2022-02-14 09:30:00,79.43,79.46,79.43,79.45,166431.0,71.3197,71.3467,71.3197,71.3377,166431.0
2022-02-14 09:35:00,79.45,79.45,79.43,79.44,94831.0,71.3377,71.3377,71.3197,71.3287,94831.0
2022-02-14 09:40:00,79.44,79.45,79.43,79.44,91160.0,71.3287,71.3377,71.3197,71.3287,91160.0
2022-02-14 09:45:00,79.44,79.45,79.41,79.43,34711.0,71.3287,71.3377,71.3018,71.3197,34711.0
2022-02-14 09:50:00,79.43,79.44,79.42,79.43,34192.0,71.3197,71.3287,71.3108,71.3197,34192.0
2022-02-14 09:55:00,79.43,79.44,79.42,79.44,70374.0,71.3197,71.3287,71.3108,71.3287,70374.0
2022-02-14 10:00:00,79.43,79.46,79.43,79.46,95800.0,71.3197,71.3467,71.3197,71.3467,95800.0
2022-02-14 10:05:00,79.46,79.47,79.45,79.47,123501.0,71.3467,71.3557,71.3377,71.3557,123501.0
2022-02-14 10:10:00,79.47,79.47,79.46,79.47,98892.0,71.3557,71.3557,71.3467,71.3557,98892.0
2022-02-14 10:15:00,79.46,79.47,79.44,79.44,177924.0,71.3467,71.3557,71.3287,71.3287,177924.0
2022-02-14 10:20:00,79.45,79.45,79.43,79.45,157355.0,71.3377,71.3377,71.3197,71.3377,157355.0
2022-02-14 10:25:00,79.45,79.45,79.44,79.45,113252.0,71.3377,71.3377,71.3287,71.3377,113252.0
2022-02-14 10:30:00,79.45,79.46,79.44,79.46,152041.0,71.3377,71.3467,71.3287,71.3467,152041.0
2022-02-14 10:35:00,79.46,79.47,79.45,79.47,86005.0,71.3467,71.3557,71.3377,71.3557,86005.0
2022-02-14 10:40:00,79.47,79.47,79.46,79.46,67893.0,71.3557,71.3557,71.3467,71.3467,67893.0
2022-02-14 10:45:00,79.46,79.47,79.46,79.47,76030.0,71.3467,71.3557,71.3467,71.3557,76030.0
2022-02-14 10:50:00,79.46,79.47,79.44,79.45,165165.0,71.3467,71.3557,71.3287,71.3377,165165.0
2022-02-14 10:55:00,79.45,79.46,79.44,79.46,386405.0,71.3377,71.3467,71.3287,71.3467,386405.0
2022-02-14 11:00:00,79.46,79.46,79.45,79.45,237151.0,71.3467,71.3467,71.3377,71.3377,237151.0
2022-02-14 11:05:00,79.45,79.45,79.43,79.44,33232.0,71.3377,71.3377,71.3197,71.3287,33232.0
2022-02-14 11:10:00,79.44,79.44,79.42,79.43,35645.0,71.3287,71.3287,71.3108,71.3197,35645.0
2022-02-14 11:15:00,79.43,79.44,79.42,79.43,19721.0,71.3197,71.3287,71.3108,71.3197,19721.0
2022-02-14 11:20:00,79.44,79.44,79.42,79.42,11289.0,71.3287,71.3287,71.3108,71.3108,11289.0
2022-02-14 11:25:00,79.43,79.43,79.42,79.42,18012.0,71.3197,71.3197,71.3108,71.3108,18012.0
2022-02-14 11:30:00,79.42,79.44,79.41,79.43,124534.0,71.3108,71.3287,71.3018,71.3197,124534.0
2022-02-14 11:35:00,79.42,79.42,79.39,79.41,64052.0,71.3108,71.3108,71.2838,71.3018,64052.0
2022-02-14 11:40:00,79.4,79.41,79.39,79.4,89806.0,71.2928,71.3018,71.2838,71.2928,89806.0
2022-02-14 11:45:00,79.4,79.4,79.39,79.4,100099.0,71.2928,71.2928,71.2838,71.2928,100099.0
2022-02-14 11:50:00,79.4,79.4,79.39,79.4,43843.0,71.2928,71.2928,71.2838,71.2928,43843.0
2022-02-14 11:55:00,79.4,79.41,79.39,79.4,178235.0,71.2928,71.3018,71.2838,71.2928,178235.0
2022-02-14 12:00:00,79.39,79.4,79.39,79.4,40714.0,71.2838,71.2928,71.2838,71.2928,40714.0
2022-02-14 12:05:00,79.4,79.41,79.4,79.41,67996.0,71.2928,71.3018,71.2928,71.3018,67996.0
2022-02-14 12:10:00,79.4,79.41,79.4,79.4,47263.0,71.2928,71.3018,71.2928,71.2928,47263.0
2022-02-14 12:15:00,79.4,79.41,79.4,79.4,6681.0,71.2928,71.3018,71.2928,71.2928,6681.0
2022-02-14 12:20:00,79.4,79.41,79.4,79.4,12441.0,71.2928,71.3018,71.2928,71.2928,12441.0
2022-02-14 12:25:00,79.41,79.41,79.39,79.4,36822.0,71.3018,71.3018,71.2838,71.2928,36822.0
2022-02-14 12:30:00,79.4,79.4,79.39,79.39,30032.0,71.2928,71.2928,71.2838,71.2838,30032.0
2022-02-14 12:35:00,79.4,79.42,79.39,79.42,66525.0,71.2928,71.3108,71.2838,71.3108,66525.0
2022-02-14 12:40:00,79.42,79.42,79.41,79.42,49944.0,71.3108,71.3108,71.3018,71.3108,49944.0
2022-02-14 12:45:00,79.42,79.42,79.41,79.41,13406.0,71.3108,71.3108,71.3018,71.3018,13406.0
2022-02-14 12:50:00,79.41,79.42,79.41,79.42,65560.0,71.3018,71.3108,71.3018,71.3108,65560.0
2022-02-14 12:55:00,79.42,79.43,79.41,79.42,55072.0,71.3108,71.3197,71.3018,71.3108,55072.0
2022-02-14 13:00:00,79.42,79.43,79.42,79.42,19977.0,71.3108,71.3197,71.3108,71.3108,19977.0
2022-02-14 13:05:00,79.42,79.44,79.42,79.44,10267.0,71.3108,71.3287,71.3108,71.3287,10267.0
2022-02-14 13:10:00,79.44,79.45,79.43,79.44,28688.0,71.3287,71.3377,71.3197,71.3287,28688.0
2022-02-14 13:15:00,79.45,79.45,79.43,79.44,13876.0,71.3377,71.3377,71.3197,71.3287,13876.0
2022-02-14 13:20:00,79.43,79.44,79.42,79.44,48142.0,71.3197,71.3287,71.3108,71.3287,48142.0
2022-02-14 13:25:00,79.44,79.44,79.43,79.44,76644.0,71.3287,71.3287,71.3197,71.3287,76644.0
2022-02-14 13:30:00,79.43,79.44,79.43,79.44,178748.0,71.3197,71.3287,71.3197,71.3287,178748.0
2022-02-14 13:35:00,79.44,79.44,79.43,79.44,31460.0,71.3287,71.3287,71.3197,71.3287,31460.0
2022-02-14 13:40:00,79.44,79.44,79.43,79.43,17474.0,71.3287,71.3287,71.3197,71.3197,17474.0
2022-02-14 13:45:00,79.44,79.45,79.43,79.45,27838.0,71.3287,71.3377,71.3197,71.3377,27838.0
2022-02-14 13:50:00,79.45,79.49,79.45,79.46,133295.0,71.3377,71.3736,71.3377,71.3467,133295.0
2022-02-14 13:55:00,79.46,79.47,79.43,79.44,210646.0,71.3467,71.3557,71.3197,71.3287,210646.0
2022-02-14 14:00:00,79.45,79.47,79.44,79.46,66098.0,71.3377,71.3557,71.3287,71.3467,66098.0
2022-02-14 14:05:00,79.45,79.47,79.45,79.47,264568.0,71.3377,71.3557,71.3377,71.3557,264568.0
2022-02-14 14:10:00,79.47,79.48,79.46,79.47,75982.0,71.3557,71.3646,71.3467,71.3557,75982.0
2022-02-14 14:15:00,79.47,79.47,79.46,79.47,104369.0,71.3557,71.3557,71.3467,71.3557,104369.0
2022-02-14 14:20:00,79.47,79.47,79.43,79.44,43689.0,71.3557,71.3557,71.3197,71.3287,43689.0
2022-02-14 14:25:00,79.44,79.45,79.42,79.44,263754.0,71.3287,71.3377,71.3108,71.3287,263754.0
2022-02-14 14:30:00,79.45,79.45,79.42,79.43,293210.0,71.3377,71.3377,71.3108,71.3197,293210.0
2022-02-14 14:35:00,79.42,79.45,79.41,79.44,108530.0,71.3108,71.3377,71.3018,71.3287,108530.0
2022-02-14 14:40:00,79.45,79.46,79.44,79.45,292717.0,71.3377,71.3467,71.3287,71.3377,292717.0
2022-02-14 14:45:00,79.45,79.46,79.44,79.44,76500.0,71.3377,71.3467,71.3287,71.3287,76500.0
2022-02-14 14:50:00,79.45,79.45,79.42,79.44,42535.0,71.3377,71.3377,71.3108,71.3287,42535.0
2022-02-14 14:55:00,79.43,79.45,79.42,79.43,32251.0,71.3197,71.3377,71.3108,71.3197,32251.0
2022-02-14 15:00:00,79.43,79.44,79.42,79.43,8334.0,71.3197,71.3287,71.3108,71.3197,8334.0
2022-02-14 15:05:00,79.42,79.43,79.42,79.43,160079.0,71.3108,71.3197,71.3108,71.3197,160079.0
2022-02-14 15:10:00,79.43,79.45,79.42,79.45,37197.0,71.3197,71.3377,71.3108,71.3377,37197.0
2022-02-14 15:15:00,79.45,79.45,79.43,79.43,144987.0,71.3377,71.3377,71.3197,71.3197,144987.0
2022-02-14 15:20:00,79.44,79.45,79.44,79.45,97766.0,71.3287,71.3377,71.3287,71.3377,97766.0
2022-02-14 15:25:00,79.45,79.45,79.44,79.44,163704.0,71.3377,71.3377,71.3287,71.3287,163704.0
2022-02-14 15:30:00,79.45,79.45,79.44,79.45,95581.0,71.3377,71.3377,71.3287,71.3377,95581.0
2022-02-14 15:35:00,79.44,79.45,79.44,79.45,77879.0,71.3287,71.3377,71.3287,71.3377,77879.0
2022-02-14 15:40:00,79.45,79.45,79.44,79.45,120090.0,71.3377,71.3377,71.3287,71.3377,120090.0
2022-02-14 15:45:00,79.45,79.45,79.44,79.44,194588.0,71.3377,71.3377,71.3287,71.3287,194588.0
2022-02-14 15:50:00,79.44,79.45,79.44,79.45,269982.0,71.3287,71.3377,71.3287,71.3377,269982.0
2022-02-14 15:55:00,79.44,79.45,79.42,79.42,117386.0,71.3287,71.3377,71.3108,71.3108,117386.0
2022-02-15 09:30:00,79.4,79.42,79.38,79.42,562183.0,71.2928,71.3108,71.2749,71.3108,562183.0
2022-02-15 09:35:00,79.41,79.41,79.39,79.41,65515.0,71.3018,71.3018,71.2838,71.3018,65515.0
2022-02-15 09:40:00,79.41,79.41,79.4,79.4,54326.0,71.3018,71.3018,71.2928,71.2928,54326.0
2022-02-15 09:45:00,79.41,79.42,79.4,79.41,27469.0,71.3018,71.3108,71.2928,71.3018,27469.0
2022-02-15 09:50:00,79.41,79.43,79.41,79.43,64822.0,71.3018,71.3197,71.3018,71.3197,64822.0
2022-02-15 09:55:00,79.42,79.43,79.41,79.42,45476.0,71.3108,71.3197,71.3018,71.3108,45476.0
2022-02-15 10:00:00,79.42,79.42,79.4,79.41,158393.0,71.3108,71.3108,71.2928,71.3018,158393.0
2022-02-15 10:05:00,79.41,79.41,79.4,79.41,57781.0,71.3018,71.3018,71.2928,71.3018,57781.0
2022-02-15 10:10:00,79.41,79.44,79.4,79.43,85732.0,71.3018,71.3287,71.2928,71.3197,85732.0
2022-02-15 10:15:00,79.44,79.44,79.43,79.43,7348.0,71.3287,71.3287,71.3197,71.3197,7348.0
2022-02-15 10:20:00,79.43,79.44,79.42,79.42,98636.0,71.3197,71.3287,71.3108,71.3108,98636.0
2022-02-15 10:25:00,79.42,79.43,79.42,79.42,56345.0,71.3108,71.3197,71.3108,71.3108,56345.0
2022-02-15 10:30:00,79.43,79.43,79.41,79.42,17778.0,71.3197,71.3197,71.3018,71.3108,17778.0
2022-02-15 10:35:00,79.42,79.44,79.41,79.44,23299.0,71.3108,71.3287,71.3018,71.3287,23299.0
2022-02-15 10:40:00,79.43,79.44,79.42,79.44,18112.0,71.3197,71.3287,71.3108,71.3287,18112.0
2022-02-15 10:45:00,79.44,79.45,79.43,79.45,64534.0,71.3287,71.3377,71.3197,71.3377,64534.0
2022-02-15 10:50:00,79.45,79.45,79.43,79.44,7538.0,71.3377,71.3377,71.3197,71.3287,7538.0
2022-02-15 10:55:00,79.44,79.44,79.43,79.44,13420.0,71.3287,71.3287,71.3197,71.3287,13420.0
2022-02-15 11:00:00,79.44,79.45,79.43,79.44,70698.0,71.3287,71.3377,71.3197,71.3287,70698.0
2022-02-15 11:05:00,79.44,79.44,79.43,79.44,24400.0,71.3287,71.3287,71.3197,71.3287,24400.0
2022-02-15 11:10:00,79.44,79.45,79.43,79.45,21746.0,71.3287,71.3377,71.3197,71.3377,21746.0
2022-02-15 11:15:00,79.45,79.45,79.44,79.44,26538.0,71.3377,71.3377,71.3287,71.3287,26538.0
2022-02-15 11:20:00,79.45,79.45,79.44,79.45,28185.0,71.3377,71.3377,71.3287,71.3377,28185.0
2022-02-15 11:25:00,79.45,79.46,79.44,79.45,29788.0,71.3377,71.3467,71.3287,71.3377,29788.0
2022-02-15 11:30:00,79.45,79.46,79.45,79.45,10853.0,71.3377,71.3467,71.3377,71.3377,10853.0
2022-02-15 11:35:00,79.45,79.48,79.45,79.48,48466.0,71.3377,71.3646,71.3377,71.3646,48466.0
2022-02-15 11:40:00,79.48,79.48,79.46,79.47,19162.0,71.3646,71.3646,71.3467,71.3557,19162.0
2022-02-15 11:45:00,79.46,79.47,79.46,79.47,18767.0,71.3467,71.3557,71.3467,71.3557,18767.0
2022-02-15 11:50:00,79.48,79.48,79.46,79.47,128421.0,71.3646,71.3646,71.3467,71.3557,128421.0
2022-02-15 11:55:00,79.47,79.47,79.46,79.46,9901.0,71.3557,71.3557,71.3467,71.3467,9901.0
2022-02-15 12:00:00,79.47,79.47,79.45,79.46,39134.0,71.3557,71.3557,71.3377,71.3467,39134.0
2022-02-15 12:05:00,79.45,79.46,79.44,79.45,44019.0,71.3377,71.3467,71.3287,71.3377,44019.0
2022-02-15 12:10:00,79.45,79.45,79.44,79.45,27223.0,71.3377,71.3377,71.3287,71.3377,27223.0
2022-02-15 12:15:00,79.45,79.45,79.44,79.45,6223.0,71.3377,71.3377,71.3287,71.3377,6223.0
2022-02-15 12:20:00,79.45,79.45,79.44,79.45,8026.0,71.3377,71.3377,71.3287,71.3377,8026.0
2022-02-15 12:25:00,79.45,79.45,79.44,79.45,11022.0,71.3377,71.3377,71.3287,71.3377,11022.0
2022-02-15 12:30:00,79.45,79.45,79.44,79.44,16855.0,71.3377,71.3377,71.3287,71.3287,16855.0
2022-02-15 12:35:00,79.44,79.45,79.44,79.45,27465.0,71.3287,71.3377,71.3287,71.3377,27465.0
2022-02-15 12:40:00,79.45,79.45,79.44,79.45,6641.0,71.3377,71.3377,71.3287,71.3377,6641.0
2022-02-15 12:45:00,79.45,79.45,79.44,79.45,13909.0,71.3377,71.3377,71.3287,71.3377,13909.0
2022-02-15 12:50:00,79.45,79.45,79.44,79.45,29190.0,71.3377,71.3377,71.3287,71.3377,29190.0
2022-02-15 12:55:00,79.45,79.45,79.44,79.45,9233.0,71.3377,71.3377,71.3287,71.3377,9233.0
2022-02-15 13:00:00,79.45,79.45,79.44,79.45,4988.0,71.3377,71.3377,71.3287,71.3377,4988.0
2022-02-15 13:05:00,79.45,79.45,79.44,79.45,7679.0,71.3377,71.3377,71.3287,71.3377,7679.0
2022-02-15 13:10:00,79.45,79.45,79.44,79.45,6069.0,71.3377,71.3377,71.3287,71.3377,6069.0
2022-02-15 13:15:00,79.45,79.45,79.44,79.45,4029.0,71.3377,71.3377,71.3287,71.3377,4029.0
2022-02-15 13:20:00,79.45,79.45,79.44,79.45,5426.0,71.3377,71.3377,71.3287,71.3377,5426.0
2022-02-15 13:25:00,79.45,79.45,79.44,79.45,12711.0,71.3377,71.3377,71.3287,71.3377,12711.0
2022-02-15 13:30:00,79.45,79.45,79.44,79.44,76186.0,71.3377,71.3377,71.3287,71.3287,76186.0
2022-02-15 13:35:00,79.44,79.45,79.44,79.44,18619.0,71.3287,71.3377,71.3287,71.3287,18619.0
2022-02-15 13:40:00,79.45,79.45,79.44,79.45,24937.0,71.3377,71.3377,71.3287,71.3377,24937.0
2022-02-15 13:45:00,79.44,79.45,79.44,79.45,80219.0,71.3287,71.3377,71.3287,71.3377,80219.0
2022-02-15 13:50:00,79.45,79.45,79.44,79.45,26472.0,71.3377,71.3377,71.3287,71.3377,26472.0
2022-02-15 13:55:00,79.45,79.45,79.44,79.45,70309.0,71.3377,71.3377,71.3287,71.3377,70309.0
2022-02-15 14:00:00,79.44,79.45,79.44,79.45,28769.0,71.3287,71.3377,71.3287,71.3377,28769.0
2022-02-15 14:05:00,79.45,79.45,79.44,79.45,18621.0,71.3377,71.3377,71.3287,71.3377,18621.0
2022-02-15 14:10:00,79.45,79.45,79.44,79.45,20036.0,71.3377,71.3377,71.3287,71.3377,20036.0
2022-02-15 14:15:00,79.45,79.45,79.44,79.45,10482.0,71.3377,71.3377,71.3287,71.3377,10482.0
2022-02-15 14:20:00,79.45,79.45,79.44,79.45,39135.0,71.3377,71.3377,71.3287,71.3377,39135.0
2022-02-15 14:25:00,79.45,79.45,79.44,79.45,13376.0,71.3377,71.3377,71.3287,71.3377,13376.0
2022-02-15 14:30:00,79.45,79.45,79.44,79.45,12071.0,71.3377,71.3377,71.3287,71.3377,12071.0
2022-02-15 14:35:00,79.45,79.45,79.44,79.44,49260.0,71.3377,71.3377,71.3287,71.3287,49260.0
2022-02-15 14:40:00,79.45,79.45,79.44,79.45,80097.0,71.3377,71.3377,71.3287,71.3377,80097.0
2022-02-15 14:45:00,79.45,79.45,79.44,79.45,39972.0,71.3377,71.3377,71.3287,71.3377,39972.0
2022-02-15 14:50:00,79.45,79.45,79.44,79.45,77610.0,71.3377,71.3377,71.3287,71.3377,77610.0
2022-02-15 14:55:00,79.45,79.45,79.44,79.45,80209.0,71.3377,71.3377,71.3287,71.3377,80209.0
2022-02-15 15:00:00,79.45,79.45,79.44,79.45,155516.0,71.3377,71.3377,71.3287,71.3377,155516.0
2022-02-15 15:05:00,79.45,79.46,79.44,79.46,147693.0,71.3377,71.3467,71.3287,71.3467,147693.0
2022-02-15 15:10:00,79.45,79.46,79.45,79.45,138946.0,71.3377,71.3467,71.3377,71.3377,138946.0
2022-02-15 15:15:00,79.46,79.46,79.44,79.44,55185.0,71.3467,71.3467,71.3287,71.3287,55185.0
2022-02-15 15:20:00,79.44,79.45,79.43,79.43,41322.0,71.3287,71.3377,71.3197,71.3197,41322.0
2022-02-15 15:25:00,79.44,79.44,79.43,79.43,36411.0,71.3287,71.3287,71.3197,71.3197,36411.0
2022-02-15 15:30:00,79.43,79.44,79.42,79.42,116224.0,71.3197,71.3287,71.3108,71.3108,116224.0
2022-02-15 15:35:00,79.42,79.43,79.41,79.42,205608.0,71.3108,71.3197,71.3018,71.3108,205608.0
2022-02-15 15:40:00,79.42,79.42,79.41,79.41,23833.0,71.3108,71.3108,71.3018,71.3018,23833.0
2022-02-15 15:45:00,79.41,79.42,79.41,79.42,98970.0,71.3018,71.3108,71.3018,71.3108,98970.0
2022-02-15 15:50:00,79.42,79.42,79.41,79.41,181560.0,71.3108,71.3108,71.3018,71.3018,181560.0
2022-02-15 15:55:00,79.41,79.42,79.4,79.41,315711.0,71.3018,71.3108,71.2928,71.3018,315711.0
2022-02-16 09:30:00,79.45,79.46,79.43,79.43,105437.0,71.3377,71.3467,71.3197,71.3197,105437.0
2022-02-16 09:35:00,79.44,79.44,79.42,79.43,38779.0,71.3287,71.3287,71.3108,71.3197,38779.0
2022-02-16 09:40:00,79.44,79.45,79.43,79.45,137186.0,71.3287,71.3377,71.3197,71.3377,137186.0
2022-02-16 09:45:00,79.45,79.45,79.42,79.42,286326.0,71.3377,71.3377,71.3108,71.3108,286326.0
2022-02-16 09:50:00,79.42,79.44,79.42,79.44,37722.0,71.3108,71.3287,71.3108,71.3287,37722.0
2022-02-16 09:55:00,79.43,79.44,79.42,79.42,271164.0,71.3197,71.3287,71.3108,71.3108,271164.0
2022-02-16 10:00:00,79.42,79.43,79.42,79.42,259211.0,71.3108,71.3197,71.3108,71.3108,259211.0
2022-02-16 10:05:00,79.42,79.44,79.42,79.44,43029.0,71.3108,71.3287,71.3108,71.3287,43029.0
2022-02-16 10:10:00,79.44,79.44,79.43,79.43,10896.0,71.3287,71.3287,71.3197,71.3197,10896.0
2022-02-16 10:15:00,79.44,79.44,79.43,79.43,24303.0,71.3287,71.3287,71.3197,71.3197,24303.0
2022-02-16 10:20:00,79.44,79.44,79.42,79.43,25082.0,71.3287,71.3287,71.3108,71.3197,25082.0
2022-02-16 10:25:00,79.42,79.43,79.42,79.43,204530.0,71.3108,71.3197,71.3108,71.3197,204530.0
2022-02-16 10:30:00,79.42,79.43,79.42,79.43,179156.0,71.3108,71.3197,71.3108,71.3197,179156.0
2022-02-16 10:35:00,79.43,79.43,79.42,79.43,126920.0,71.3197,71.3197,71.3108,71.3197,126920.0
2022-02-16 10:40:00,79.43,79.44,79.42,79.44,127161.0,71.3197,71.3287,71.3108,71.3287,127161.0
2022-02-16 10:45:00,79.44,79.44,79.43,79.44,34554.0,71.3287,71.3287,71.3197,71.3287,34554.0
2022-02-16 10:50:00,79.44,79.44,79.43,79.44,101630.0,71.3287,71.3287,71.3197,71.3287,101630.0
2022-02-16 10:55:00,79.44,79.44,79.43,79.44,26714.0,71.3287,71.3287,71.3197,71.3287,26714.0
2022-02-16 11:00:00,79.43,79.44,79.43,79.44,12757.0,71.3197,71.3287,71.3197,71.3287,12757.0
2022-02-16 11:05:00,79.43,79.44,79.43,79.44,10913.0,71.3197,71.3287,71.3197,71.3287,10913.0
2022-02-16 11:10:00,79.44,79.44,79.43,79.44,3376.0,71.3287,71.3287,71.3197,71.3287,3376.0
2022-02-16 11:15:00,79.44,79.44,79.43,79.44,16868.0,71.3287,71.3287,71.3197,71.3287,16868.0
2022-02-16 11:20:00,79.44,79.44,79.43,79.44,138886.0,71.3287,71.3287,71.3197,71.3287,138886.0
2022-02-16 11:25:00,79.44,79.44,79.43,79.44,12694.0,71.3287,71.3287,71.3197,71.3287,12694.0
2022-02-16 11:30:00,79.43,79.44,79.43,79.44,19335.0,71.3197,71.3287,71.3197,71.3287,19335.0
2022-02-16 11:35:00,79.44,79.44,79.43,79.44,11582.0,71.3287,71.3287,71.3197,71.3287,11582.0
2022-02-16 11:40:00,79.44,79.44,79.43,79.44,64394.0,71.3287,71.3287,71.3197,71.3287,64394.0
2022-02-16 11:45:00,79.44,79.45,79.43,79.44,40893.0,71.3287,71.3377,71.3197,71.3287,40893.0
2022-02-16 11:50:00,79.45,79.45,79.44,79.45,1089618.0,71.3377,71.3377,71.3287,71.3377,1089618.0
2022-02-16 11:55:00,79.45,79.45,79.42,79.43,1944642.0,71.3377,71.3377,71.3108,71.3197,1944642.0
2022-02-16 12:00:00,79.43,79.44,79.43,79.44,141733.0,71.3197,71.3287,71.3197,71.3287,141733.0
2022-02-16 12:05:00,79.44,79.44,79.43,79.44,6591.0,71.3287,71.3287,71.3197,71.3287,6591.0
2022-02-16 12:10:00,79.43,79.44,79.43,79.43,28871.0,71.3197,71.3287,71.3197,71.3197,28871.0
2022-02-16 12:15:00,79.44,79.45,79.43,79.44,105084.0,71.3287,71.3377,71.3197,71.3287,105084.0
2022-02-16 12:20:00,79.45,79.45,79.43,79.44,103710.0,71.3377,71.3377,71.3197,71.3287,103710.0
2022-02-16 12:25:00,79.43,79.44,79.43,79.44,9789.0,71.3197,71.3287,71.3197,71.3287,9789.0
2022-02-16 12:30:00,79.44,79.44,79.43,79.44,10576.0,71.3287,71.3287,71.3197,71.3287,10576.0
2022-02-16 12:35:00,79.44,79.44,79.43,79.43,6267.0,71.3287,71.3287,71.3197,71.3197,6267.0
2022-02-16 12:40:00,79.44,79.45,79.43,79.45,112146.0,71.3287,71.3377,71.3197,71.3377,112146.0
2022-02-16 12:45:00,79.44,79.45,79.44,79.45,59070.0,71.3287,71.3377,71.3287,71.3377,59070.0
2022-02-16 12:50:00,79.45,79.45,79.43,79.43,22037.0,71.3377,71.3377,71.3197,71.3197,22037.0
2022-02-16 12:55:00,79.43,79.44,79.43,79.44,8927.0,71.3197,71.3287,71.3197,71.3287,8927.0
2022-02-16 13:00:00,79.43,79.44,79.43,79.44,28939.0,71.3197,71.3287,71.3197,71.3287,28939.0
2022-02-16 13:05:00,79.44,79.44,79.43,79.43,22722.0,71.3287,71.3287,71.3197,71.3197,22722.0
2022-02-16 13:10:00,79.44,79.44,79.43,79.43,10426.0,71.3287,71.3287,71.3197,71.3197,10426.0
2022-02-16 13:15:00,79.43,79.44,79.43,79.44,13468.0,71.3197,71.3287,71.3197,71.3287,13468.0
2022-02-16 13:20:00,79.44,79.44,79.43,79.44,88970.0,71.3287,71.3287,71.3197,71.3287,88970.0
2022-02-16 13:25:00,79.44,79.44,79.43,79.43,184912.0,71.3287,71.3287,71.3197,71.3197,184912.0
2022-02-16 13:30:00,79.43,79.44,79.42,79.42,49405.0,71.3197,71.3287,71.3108,71.3108,49405.0
2022-02-16 13:35:00,79.43,79.43,79.42,79.42,70977.0,71.3197,71.3197,71.3108,71.3108,70977.0
2022-02-16 13:40:00,79.42,79.43,79.41,79.42,404950.0,71.3108,71.3197,71.3018,71.3108,404950.0
2022-02-16 13:45:00,79.42,79.42,79.41,79.42,20305.0,71.3108,71.3108,71.3018,71.3108,20305.0
2022-02-16 13:50:00,79.42,79.42,79.4,79.4,29173.0,71.3108,71.3108,71.2928,71.2928,29173.0
2022-02-16 13:55:00,79.41,79.41,79.39,79.39,66588.0,71.3018,71.3018,71.2838,71.2838,66588.0
2022-02-16 14:00:00,79.4,79.41,79.38,79.4,99646.0,71.2928,71.3018,71.2749,71.2928,99646.0
2022-02-16 14:05:00,79.4,79.45,79.4,79.45,93338.0,71.2928,71.3377,71.2928,71.3377,93338.0
2022-02-16 14:10:00,79.45,79.48,79.44,79.46,255429.0,71.3377,71.3646,71.3287,71.3467,255429.0
2022-02-16 14:15:00,79.47,79.47,79.43,79.44,230895.0,71.3557,71.3557,71.3197,71.3287,230895.0
2022-02-16 14:20:00,79.43,79.48,79.43,79.48,220470.0,71.3197,71.3646,71.3197,71.3646,220470.0
2022-02-16 14:25:00,79.48,79.48,79.46,79.47,34671.0,71.3646,71.3646,71.3467,71.3557,34671.0
2022-02-16 14:30:00,79.47,79.47,79.44,79.45,44614.0,71.3557,71.3557,71.3287,71.3377,44614.0
2022-02-16 14:35:00,79.45,79.45,79.43,79.45,38652.0,71.3377,71.3377,71.3197,71.3377,38652.0
2022-02-16 14:40:00,79.44,79.45,79.43,79.44,20218.0,71.3287,71.3377,71.3197,71.3287,20218.0
2022-02-16 14:45:00,79.44,79.44,79.43,79.44,17117.0,71.3287,71.3287,71.3197,71.3287,17117.0
2022-02-16 14:50:00,79.43,79.45,79.43,79.44,12393.0,71.3197,71.3377,71.3197,71.3287,12393.0
2022-02-16 14:55:00,79.45,79.45,79.43,79.44,28725.0,71.3377,71.3377,71.3197,71.3287,28725.0
2022-02-16 15:00:00,79.45,79.45,79.44,79.45,8985.0,71.3377,71.3377,71.3287,71.3377,8985.0
2022-02-16 15:05:00,79.44,79.45,79.43,79.43,36540.0,71.3287,71.3377,71.3197,71.3197,36540.0
2022-02-16 15:10:00,79.43,79.45,79.43,79.45,46617.0,71.3197,71.3377,71.3197,71.3377,46617.0
2022-02-16 15:15:00,79.45,79.46,79.44,79.46,132857.0,71.3377,71.3467,71.3287,71.3467,132857.0
2022-02-16 15:20:00,79.46,79.47,79.45,79.46,38092.0,71.3467,71.3557,71.3377,71.3467,38092.0
2022-02-16 15:25:00,79.47,79.48,79.46,79.48,47555.0,71.3557,71.3646,71.3467,71.3646,47555.0
2022-02-16 15:30:00,79.47,79.48,79.46,79.47,30145.0,71.3557,71.3646,71.3467,71.3557,30145.0
2022-02-16 15:35:00,79.47,79.47,79.46,79.47,46797.0,71.3557,71.3557,71.3467,71.3557,46797.0
2022-02-16 15:40:00,79.47,79.48,79.46,79.48,16048.0,71.3557,71.3646,71.3467,71.3646,16048.0
2022-02-16 15:45:00,79.48,79.49,79.47,79.48,47052.0,71.3646,71.3736,71.3557,71.3646,47052.0
2022-02-16 15:50:00,79.48,79.49,79.47,79.47,207975.0,71.3646,71.3736,71.3557,71.3557,207975.0
2022-02-16 15:55:00,79.47,79.48,79.46,79.46,361365.0,71.3557,71.3646,71.3467,71.3467,361365.0
2022-02-17 09:30:00,79.49,79.5,79.48,79.49,95517.0,71.3736,71.3826,71.3646,71.3736,95517.0
2022-02-17 09:35:00,79.5,79.5,79.48,79.48,22582.0,71.3826,71.3826,71.3646,71.3646,22582.0
2022-02-17 09:40:00,79.48,79.51,79.48,79.51,68964.0,71.3646,71.3916,71.3646,71.3916,68964.0
2022-02-17 09:45:00,79.51,79.53,79.5,79.52,45721.0,71.3916,71.4095,71.3826,71.4006,45721.0
2022-02-17 09:50:00,79.52,79.54,79.52,79.53,18056.0,71.4006,71.4185,71.4006,71.4095,18056.0
2022-02-17 09:55:00,79.54,79.54,79.53,79.54,6184.0,71.4185,71.4185,71.4095,71.4185,6184.0
2022-02-17 10:00:00,79.54,79.55,79.53,79.55,95740.0,71.4185,71.4275,71.4095,71.4275,95740.0
2022-02-17 10:05:00,79.55,79.55,79.54,79.54,40583.0,71.4275,71.4275,71.4185,71.4185,40583.0
2022-02-17 10:10:00,79.55,79.55,79.54,79.54,11611.0,71.4275,71.4275,71.4185,71.4185,11611.0
2022-02-17 10:15:00,79.54,79.55,79.53,79.53,66446.0,71.4185,71.4275,71.4095,71.4095,66446.0
2022-02-17 10:20:00,79.54,79.54,79.53,79.54,68263.0,71.4185,71.4185,71.4095,71.4185,68263.0
2022-02-17 10:25:00,79.54,79.54,79.53,79.53,99312.0,71.4185,71.4185,71.4095,71.4095,99312.0
2022-02-17 10:30:00,79.54,79.54,79.52,79.53,14479.0,71.4185,71.4185,71.4006,71.4095,14479.0
2022-02-17 10:35:00,79.52,79.53,79.51,79.52,9728.0,71.4006,71.4095,71.3916,71.4006,9728.0
2022-02-17 10:40:00,79.52,79.52,79.51,79.52,143044.0,71.4006,71.4006,71.3916,71.4006,143044.0
2022-02-17 10:45:00,79.51,79.53,79.51,79.53,150060.0,71.3916,71.4095,71.3916,71.4095,150060.0
2022-02-17 10:50:00,79.52,79.54,79.52,79.54,132491.0,71.4006,71.4185,71.4006,71.4185,132491.0
2022-02-17 10:55:00,79.53,79.54,79.53,79.54,29811.0,71.4095,71.4185,71.4095,71.4185,29811.0
2022-02-17 11:00:00,79.54,79.54,79.53,79.53,33601.0,71.4185,71.4185,71.4095,71.4095,33601.0
2022-02-17 11:05:00,79.54,79.54,79.53,79.53,5475.0,71.4185,71.4185,71.4095,71.4095,5475.0
2022-02-17 11:10:00,79.53,79.53,79.51,79.52,33402.0,71.4095,71.4095,71.3916,71.4006,33402.0
2022-02-17 11:15:00,79.52,79.52,79.5,79.5,10941.0,71.4006,71.4006,71.3826,71.3826,10941.0
2022-02-17 11:20:00,79.5,79.51,79.5,79.5,10007.0,71.3826,71.3916,71.3826,71.3826,10007.0
2022-02-17 11:25:00,79.51,79.51,79.5,79.51,24142.0,71.3916,71.3916,71.3826,71.3916,24142.0
2022-02-17 11:30:00,79.51,79.52,79.5,79.51,19344.0,71.3916,71.4006,71.3826,71.3916,19344.0
2022-02-17 11:35:00,79.52,79.53,79.51,79.53,34233.0,71.4006,71.4095,71.3916,71.4095,34233.0
2022-02-17 11:40:00,79.52,79.53,79.52,79.52,34369.0,71.4006,71.4095,71.4006,71.4006,34369.0
2022-02-17 11:45:00,79.53,79.53,79.51,79.52,45589.0,71.4095,71.4095,71.3916,71.4006,45589.0
2022-02-17 11:50:00,79.52,79.52,79.51,79.51,51941.0,71.4006,71.4006,71.3916,71.3916,51941.0
2022-02-17 11:55:00,79.52,79.52,79.5,79.5,74042.0,71.4006,71.4006,71.3826,71.3826,74042.0
2022-02-17 12:00:00,79.5,79.51,79.5,79.5,14325.0,71.3826,71.3916,71.3826,71.3826,14325.0
2022-02-17 12:05:00,79.5,79.51,79.49,79.49,14457.0,71.3826,71.3916,71.3736,71.3736,14457.0
2022-02-17 12:10:00,79.49,79.5,79.48,79.49,44839.0,71.3736,71.3826,71.3646,71.3736,44839.0
2022-02-17 12:15:00,79.49,79.49,79.48,79.48,189370.0,71.3736,71.3736,71.3646,71.3646,189370.0
2022-02-17 12:20:00,79.49,79.49,79.48,79.49,21806.0,71.3736,71.3736,71.3646,71.3736,21806.0
2022-02-17 12:25:00,79.48,79.5,79.48,79.5,39161.0,71.3646,71.3826,71.3646,71.3826,39161.0
2022-02-17 12:30:00,79.5,79.51,79.49,79.5,17523.0,71.3826,71.3916,71.3736,71.3826,17523.0
2022-02-17 12:35:00,79.51,79.51,79.5,79.51,10752.0,71.3916,71.3916,71.3826,71.3916,10752.0
2022-02-17 12:40:00,79.51,79.51,79.5,79.5,38673.0,71.3916,71.3916,71.3826,71.3826,38673.0
2022-02-17 12:45:00,79.5,79.51,79.5,79.5,14062.0,71.3826,71.3916,71.3826,71.3826,14062.0
2022-02-17 12:50:00,79.51,79.51,79.49,79.5,63125.0,71.3916,71.3916,71.3736,71.3826,63125.0
2022-02-17 12:55:00,79.5,79.5,79.48,79.49,169086.0,71.3826,71.3826,71.3646,71.3736,169086.0
2022-02-17 13:00:00,79.48,79.49,79.48,79.49,7962.0,71.3646,71.3736,71.3646,71.3736,7962.0
2022-02-17 13:05:00,79.48,79.5,79.48,79.49,30149.0,71.3646,71.3826,71.3646,71.3736,30149.0
2022-02-17 13:10:00,79.5,79.5,79.49,79.5,9403.0,71.3826,71.3826,71.3736,71.3826,9403.0
2022-02-17 13:15:00,79.51,79.52,79.5,79.52,15930.0,71.3916,71.4006,71.3826,71.4006,15930.0
2022-02-17 13:20:00,79.52,79.53,79.52,79.53,12340.0,71.4006,71.4095,71.4006,71.4095,12340.0
2022-02-17 13:25:00,79.52,79.53,79.51,79.52,22803.0,71.4006,71.4095,71.3916,71.4006,22803.0
2022-02-17 13:30:00,79.51,79.52,79.51,79.51,15666.0,71.3916,71.4006,71.3916,71.3916,15666.0
2022-02-17 13:35:00,79.52,79.52,79.51,79.51,18292.0,71.4006,71.4006,71.3916,71.3916,18292.0
2022-02-17 13:40:00,79.52,79.52,79.51,79.52,8418.0,71.4006,71.4006,71.3916,71.4006,8418.0
2022-02-17 13:45:00,79.52,79.52,79.51,79.51,1785549.0,71.4006,71.4006,71.3916,71.3916,1785549.0
2022-02-17 13:50:00,79.51,79.52,79.51,79.51,35108.0,71.3916,71.4006,71.3916,71.3916,35108.0
2022-02-17 13:55:00,79.52,79.52,79.51,79.52,300508.0,71.4006,71.4006,71.3916,71.4006,300508.0
2022-02-17 14:00:00,79.52,79.52,79.51,79.52,85902.0,71.4006,71.4006,71.3916,71.4006,85902.0
2022-02-17 14:05:00,79.52,79.52,79.5,79.51,180628.0,71.4006,71.4006,71.3826,71.3916,180628.0
2022-02-17 14:10:00,79.51,79.51,79.5,79.51,180225.0,71.3916,71.3916,71.3826,71.3916,180225.0
2022-02-17 14:15:00,79.51,79.51,79.5,79.5,152424.0,71.3916,71.3916,71.3826,71.3826,152424.0
2022-02-17 14:20:00,79.51,79.51,79.5,79.5,81369.0,71.3916,71.3916,71.3826,71.3826,81369.0
2022-02-17 14:25:00,79.51,79.51,79.5,79.51,520621.0,71.3916,71.3916,71.3826,71.3916,520621.0
2022-02-17 14:30:00,79.5,79.51,79.5,79.51,250858.0,71.3826,71.3916,71.3826,71.3916,250858.0
2022-02-17 14:35:00,79.5,79.51,79.49,79.5,64070.0,71.3826,71.3916,71.3736,71.3826,64070.0
2022-02-17 14:40:00,79.5,79.5,79.49,79.5,116529.0,71.3826,71.3826,71.3736,71.3826,116529.0
2022-02-17 14:45:00,79.5,79.5,79.48,79.48,87335.0,71.3826,71.3826,71.3646,71.3646,87335.0
2022-02-17 14:50:00,79.48,79.49,79.48,79.48,10497.0,71.3646,71.3736,71.3646,71.3646,10497.0
2022-02-17 14:55:00,79.48,79.49,79.48,79.48,36872.0,71.3646,71.3736,71.3646,71.3646,36872.0
2022-02-17 15:00:00,79.48,79.49,79.48,79.49,28910.0,71.3646,71.3736,71.3646,71.3736,28910.0
2022-02-17 15:05:00,79.48,79.49,79.47,79.48,90448.0,71.3646,71.3736,71.3557,71.3646,90448.0
2022-02-17 15:10:00,79.47,79.49,79.47,79.48,96588.0,71.3557,71.3736,71.3557,71.3646,96588.0
2022-02-17 15:15:00,79.49,79.49,79.48,79.48,56775.0,71.3736,71.3736,71.3646,71.3646,56775.0
2022-02-17 15:20:00,79.48,79.49,79.48,79.48,71040.0,71.3646,71.3736,71.3646,71.3646,71040.0
2022-02-17 15:25:00,79.48,79.49,79.48,79.48,65504.0,71.3646,71.3736,71.3646,71.3646,65504.0
2022-02-17 15:30:00,79.49,79.49,79.48,79.48,99763.0,71.3736,71.3736,71.3646,71.3646,99763.0
2022-02-17 15:35:00,79.48,79.49,79.47,79.48,118609.0,71.3646,71.3736,71.3557,71.3646,118609.0
2022-02-17 15:40:00,79.48,79.48,79.47,79.48,37189.0,71.3646,71.3646,71.3557,71.3646,37189.0
2022-02-17 15:45:00,79.48,79.48,79.47,79.48,375589.0,71.3646,71.3646,71.3557,71.3646,375589.0
2022-02-17 15:50:00,79.48,79.49,79.47,79.48,359754.0,71.3646,71.3736,71.3557,71.3646,359754.0
2022-02-17 15:55:00,79.48,79.5,79.48,79.5,397508.0,71.3646,71.3826,71.3646,71.3826,397508.0
2022-02-18 09:30:00,79.53,79.55,79.53,79.55,58544.0,71.4095,71.4275,71.4095,71.4275,58544.0
2022-02-18 09:35:00,79.55,79.56,79.53,79.54,93828.0,71.4275,71.4365,71.4095,71.4185,93828.0
2022-02-18 09:40:00,79.53,79.54,79.52,79.52,10862.0,71.4095,71.4185,71.4006,71.4006,10862.0
2022-02-18 09:45:00,79.53,79.54,79.52,79.53,15163.0,71.4095,71.4185,71.4006,71.4095,15163.0
2022-02-18 09:50:00,79.53,79.54,79.52,79.52,36231.0,71.4095,71.4185,71.4006,71.4006,36231.0
2022-02-18 09:55:00,79.53,79.53,79.52,79.52,51023.0,71.4095,71.4095,71.4006,71.4006,51023.0
2022-02-18 10:00:00,79.53,79.53,79.51,79.51,37655.0,71.4095,71.4095,71.3916,71.3916,37655.0
2022-02-18 10:05:00,79.52,79.52,79.51,79.52,80032.0,71.4006,71.4006,71.3916,71.4006,80032.0
2022-02-18 10:10:00,79.51,79.52,79.51,79.51,64109.0,71.3916,71.4006,71.3916,71.3916,64109.0
2022-02-18 10:15:00,79.51,79.52,79.51,79.51,150778.0,71.3916,71.4006,71.3916,71.3916,150778.0
2022-02-18 10:20:00,79.52,79.52,79.51,79.51,26253.0,71.4006,71.4006,71.3916,71.3916,26253.0
2022-02-18 10:25:00,79.51,79.52,79.5,79.51,28476.0,71.3916,71.4006,71.3826,71.3916,28476.0
2022-02-18 10:30:00,79.5,79.51,79.5,79.51,26991.0,71.3826,71.3916,71.3826,71.3916,26991.0
2022-02-18 10:35:00,79.51,79.51,79.5,79.51,5160.0,71.3916,71.3916,71.3826,71.3916,5160.0
2022-02-18 10:40:00,79.51,79.51,79.48,79.48,45706.0,71.3916,71.3916,71.3646,71.3646,45706.0
2022-02-18 10:45:00,79.48,79.5,79.48,79.5,68621.0,71.3646,71.3826,71.3646,71.3826,68621.0
2022-02-18 10:50:00,79.5,79.5,79.48,79.48,75449.0,71.3826,71.3826,71.3646,71.3646,75449.0
2022-02-18 10:55:00,79.48,79.49,79.48,79.48,110873.0,71.3646,71.3736,71.3646,71.3646,110873.0
2022-02-18 11:00:00,79.48,79.5,79.48,79.5,77669.0,71.3646,71.3826,71.3646,71.3826,77669.0
2022-02-18 11:05:00,79.5,79.5,79.48,79.48,14862.0,71.3826,71.3826,71.3646,71.3646,14862.0
2022-02-18 11:10:00,79.48,79.49,79.48,79.49,25890.0,71.3646,71.3736,71.3646,71.3736,25890.0
2022-02-18 11:15:00,79.49,79.49,79.47,79.48,19561.0,71.3736,71.3736,71.3557,71.3646,19561.0
2022-02-18 11:20:00,79.47,79.48,79.46,79.47,16748.0,71.3557,71.3646,71.3467,71.3557,16748.0
2022-02-18 11:25:00,79.47,79.47,79.46,79.47,94760.0,71.3557,71.3557,71.3467,71.3557,94760.0
2022-02-18 11:30:00,79.47,79.48,79.46,79.48,19683.0,71.3557,71.3646,71.3467,71.3646,19683.0
2022-02-18 11:35:00,79.48,79.48,79.47,79.48,25570.0,71.3646,71.3646,71.3557,71.3646,25570.0
2022-02-18 11:40:00,79.48,79.49,79.47,79.48,56447.0,71.3646,71.3736,71.3557,71.3646,56447.0
2022-02-18 11:45:00,79.48,79.49,79.48,79.48,18606.0,71.3646,71.3736,71.3646,71.3646,18606.0
2022-02-18 11:50:00,79.48,79.49,79.48,79.49,25529.0,71.3646,71.3736,71.3646,71.3736,25529.0
2022-02-18 11:55:00,79.48,79.49,79.48,79.48,41299.0,71.3646,71.3736,71.3646,71.3646,41299.0
2022-02-18 12:00:00,79.48,79.49,79.48,79.49,21896.0,71.3646,71.3736,71.3646,71.3736,21896.0
2022-02-18 12:05:00,79.48,79.49,79.48,79.48,33624.0,71.3646,71.3736,71.3646,71.3646,33624.0
2022-02-18 12:10:00,79.48,79.49,79.48,79.48,38326.0,71.3646,71.3736,71.3646,71.3646,38326.0
2022-02-18 12:15:00,79.49,79.49,79.48,79.49,4914.0,71.3736,71.3736,71.3646,71.3736,4914.0
2022-02-18 12:20:00,79.49,79.5,79.48,79.5,20183.0,71.3736,71.3826,71.3646,71.3826,20183.0
2022-02-18 12:25:00,79.5,79.5,79.49,79.5,8569.0,71.3826,71.3826,71.3736,71.3826,8569.0
2022-02-18 12:30:00,79.5,79.52,79.49,79.52,61527.0,71.3826,71.4006,71.3736,71.4006,61527.0
2022-02-18 12:35:00,79.52,79.52,79.51,79.51,7872.0,71.4006,71.4006,71.3916,71.3916,7872.0
2022-02-18 12:40:00,79.52,79.52,79.5,79.51,21603.0,71.4006,71.4006,71.3826,71.3916,21603.0
2022-02-18 12:45:00,79.5,79.53,79.5,79.53,56771.0,71.3826,71.4095,71.3826,71.4095,56771.0
2022-02-18 12:50:00,79.53,79.53,79.52,79.53,2736.0,71.4095,71.4095,71.4006,71.4095,2736.0
2022-02-18 12:55:00,79.52,79.53,79.52,79.53,6835.0,71.4006,71.4095,71.4006,71.4095,6835.0
2022-02-18 13:00:00,79.53,79.53,79.52,79.53,13281.0,71.4095,71.4095,71.4006,71.4095,13281.0
2022-02-18 13:05:00,79.53,79.53,79.52,79.52,17664.0,71.4095,71.4095,71.4006,71.4006,17664.0
2022-02-18 13:10:00,79.52,79.53,79.51,79.52,43854.0,71.4006,71.4095,71.3916,71.4006,43854.0
2022-02-18 13:15:00,79.52,79.53,79.51,79.52,10814.0,71.4006,71.4095,71.3916,71.4006,10814.0
2022-02-18 13:20:00,79.53,79.53,79.52,79.53,28592.0,71.4095,71.4095,71.4006,71.4095,28592.0
2022-02-18 13:25:00,79.52,79.53,79.52,79.52,16402.0,71.4006,71.4095,71.4006,71.4006,16402.0
2022-02-18 13:30:00,79.52,79.53,79.52,79.53,16438.0,71.4006,71.4095,71.4006,71.4095,16438.0
2022-02-18 13:35:00,79.53,79.53,79.52,79.52,40226.0,71.4095,71.4095,71.4006,71.4006,40226.0
2022-02-18 13:40:00,79.53,79.53,79.51,79.52,32838.0,71.4095,71.4095,71.3916,71.4006,32838.0
2022-02-18 13:45:00,79.52,79.52,79.51,79.52,2590.0,71.4006,71.4006,71.3916,71.4006,2590.0
2022-02-18 13:50:00,79.52,79.52,79.51,79.52,19579.0,71.4006,71.4006,71.3916,71.4006,19579.0
2022-02-18 13:55:00,79.52,79.52,79.51,79.52,3823.0,71.4006,71.4006,71.3916,71.4006,3823.0
2022-02-18 14:00:00,79.52,79.52,79.51,79.51,129887.0,71.4006,71.4006,71.3916,71.3916,129887.0
2022-02-18 14:05:00,79.51,79.52,79.5,79.51,12780.0,71.3916,71.4006,71.3826,71.3916,12780.0
2022-02-18 14:10:00,79.5,79.51,79.5,79.5,40089.0,71.3826,71.3916,71.3826,71.3826,40089.0
2022-02-18 14:15:00,79.5,79.51,79.5,79.51,9886.0,71.3826,71.3916,71.3826,71.3916,9886.0
2022-02-18 14:20:00,79.51,79.51,79.5,79.51,16230.0,71.3916,71.3916,71.3826,71.3916,16230.0
2022-02-18 14:25:00,79.51,79.51,79.5,79.5,13032.0,71.3916,71.3916,71.3826,71.3826,13032.0
2022-02-18 14:30:00,79.5,79.51,79.5,79.5,105478.0,71.3826,71.3916,71.3826,71.3826,105478.0
2022-02-18 14:35:00,79.51,79.51,79.49,79.5,49698.0,71.3916,71.3916,71.3736,71.3826,49698.0
2022-02-18 14:40:00,79.49,79.5,79.49,79.49,38331.0,71.3736,71.3826,71.3736,71.3736,38331.0
2022-02-18 14:45:00,79.5,79.5,79.49,79.5,141183.0,71.3826,71.3826,71.3736,71.3826,141183.0
2022-02-18 14:50:00,79.49,79.5,79.49,79.5,117567.0,71.3736,71.3826,71.3736,71.3826,117567.0
2022-02-18 14:55:00,79.49,79.5,79.49,79.5,70749.0,71.3736,71.3826,71.3736,71.3826,70749.0
2022-02-18 15:00:00,79.5,79.5,79.49,79.49,19334.0,71.3826,71.3826,71.3736,71.3736,19334.0
2022-02-18 15:05:00,79.49,79.5,79.48,79.48,123362.0,71.3736,71.3826,71.3646,71.3646,123362.0
2022-02-18 15:10:00,79.48,79.49,79.48,79.49,30174.0,71.3646,71.3736,71.3646,71.3736,30174.0
2022-02-18 15:15:00,79.48,79.49,79.48,79.48,26595.0,71.3646,71.3736,71.3646,71.3646,26595.0
2022-02-18 15:20:00,79.48,79.5,79.48,79.5,78418.0,71.3646,71.3826,71.3646,71.3826,78418.0
2022-02-18 15:25:00,79.49,79.5,79.49,79.49,36762.0,71.3736,71.3826,71.3736,71.3736,36762.0
2022-02-18 15:30:00,79.49,79.5,79.48,79.48,54878.0,71.3736,71.3826,71.3646,71.3646,54878.0
2022-02-18 15:35:00,79.48,79.49,79.48,79.48,14519.0,71.3646,71.3736,71.3646,71.3646,14519.0
2022-02-18 15:40:00,79.48,79.49,79.48,79.48,12796.0,71.3646,71.3736,71.3646,71.3646,12796.0
2022-02-18 15:45:00,79.48,79.49,79.48,79.48,74248.0,71.3646,71.3736,71.3646,71.3646,74248.0
2022-02-18 15:50:00,79.48,79.49,79.48,79.48,60461.0,71.3646,71.3736,71.3646,71.3646,60461.0
2022-02-18 15:55:00,79.48,79.5,79.48,79.49,57969.0,71.3646,71.3826,71.3646,71.3736,57969.0
2022-02-22 09:30:00,79.4,79.41,79.39,79.41,89461.0,71.2928,71.3018,71.2838,71.3018,89461.0
2022-02-22 09:35:00,79.42,79.43,79.41,79.42,122205.0,71.3108,71.3197,71.3018,71.3108,122205.0
2022-02-22 09:40:00,79.42,79.43,79.39,79.41,121166.0,71.3108,71.3197,71.2838,71.3018,121166.0
2022-02-22 09:45:00,79.4,79.42,79.39,79.4,44558.0,71.2928,71.3108,71.2838,71.2928,44558.0
2022-02-22 09:50:00,79.41,79.42,79.4,79.42,26029.0,71.3018,71.3108,71.2928,71.3108,26029.0
2022-02-22 09:55:00,79.42,79.42,79.4,79.41,40800.0,71.3108,71.3108,71.2928,71.3018,40800.0
2022-02-22 10:00:00,79.4,79.41,79.39,79.41,33937.0,71.2928,71.3018,71.2838,71.3018,33937.0
2022-02-22 10:05:00,79.41,79.41,79.39,79.4,23668.0,71.3018,71.3018,71.2838,71.2928,23668.0
2022-02-22 10:10:00,79.4,79.4,79.38,79.39,33011.0,71.2928,71.2928,71.2749,71.2838,33011.0
2022-02-22 10:15:00,79.39,79.4,79.39,79.39,12238.0,71.2838,71.2928,71.2838,71.2838,12238.0
2022-02-22 10:20:00,79.4,79.41,79.39,79.4,35023.0,71.2928,71.3018,71.2838,71.2928,35023.0
2022-02-22 10:25:00,79.4,79.4,79.39,79.4,15736.0,71.2928,71.2928,71.2838,71.2928,15736.0
2022-02-22 10:30:00,79.4,79.4,79.39,79.39,17559.0,71.2928,71.2928,71.2838,71.2838,17559.0
2022-02-22 10:35:00,79.4,79.4,79.39,79.4,17813.0,71.2928,71.2928,71.2838,71.2928,17813.0
2022-02-22 10:40:00,79.39,79.41,79.39,79.41,94749.0,71.2838,71.3018,71.2838,71.3018,94749.0
2022-02-22 10:45:00,79.41,79.41,79.4,79.4,61845.0,71.3018,71.3018,71.2928,71.2928,61845.0
2022-02-22 10:50:00,79.4,79.41,79.39,79.4,16963.0,71.2928,71.3018,71.2838,71.2928,16963.0
2022-02-22 10:55:00,79.39,79.41,79.39,79.41,29694.0,71.2838,71.3018,71.2838,71.3018,29694.0
2022-02-22 11:00:00,79.41,79.41,79.4,79.4,24864.0,71.3018,71.3018,71.2928,71.2928,24864.0
2022-02-22 11:05:00,79.4,79.41,79.4,79.41,24669.0,71.2928,71.3018,71.2928,71.3018,24669.0
2022-02-22 11:10:00,79.4,79.41,79.4,79.41,11080.0,71.2928,71.3018,71.2928,71.3018,11080.0
2022-02-22 11:15:00,79.41,79.41,79.4,79.41,33915.0,71.3018,71.3018,71.2928,71.3018,33915.0
2022-02-22 11:20:00,79.41,79.41,79.4,79.4,83585.0,71.3018,71.3018,71.2928,71.2928,83585.0
2022-02-22 11:25:00,79.4,79.42,79.4,79.41,72802.0,71.2928,71.3108,71.2928,71.3018,72802.0
2022-02-22 11:30:00,79.41,79.42,79.39,79.4,41737.0,71.3018,71.3108,71.2838,71.2928,41737.0
2022-02-22 11:35:00,79.4,79.4,79.38,79.38,32250.0,71.2928,71.2928,71.2749,71.2749,32250.0
2022-02-22 11:40:00,79.39,79.39,79.37,79.38,7061.0,71.2838,71.2838,71.2659,71.2749,7061.0
2022-02-22 11:45:00,79.37,79.38,79.37,79.38,12196.0,71.2659,71.2749,71.2659,71.2749,12196.0
2022-02-22 11:50:00,79.38,79.39,79.37,79.37,31114.0,71.2749,71.2838,71.2659,71.2659,31114.0
2022-02-22 11:55:00,79.37,79.38,79.37,79.38,33430.0,71.2659,71.2749,71.2659,71.2749,33430.0
2022-02-22 12:00:00,79.38,79.38,79.37,79.38,31996.0,71.2749,71.2749,71.2659,71.2749,31996.0
2022-02-22 12:05:00,79.37,79.38,79.36,79.36,13088.0,71.2659,71.2749,71.2569,71.2569,13088.0
2022-02-22 12:10:00,79.37,79.37,79.35,79.36,30535.0,71.2659,71.2659,71.2479,71.2569,30535.0
2022-02-22 12:15:00,79.36,79.36,79.35,79.36,7507.0,71.2569,71.2569,71.2479,71.2569,7507.0
2022-02-22 12:20:00,79.35,79.36,79.35,79.36,7956.0,71.2479,71.2569,71.2479,71.2569,7956.0
2022-02-22 12:25:00,79.35,79.37,79.35,79.37,17227.0,71.2479,71.2659,71.2479,71.2659,17227.0
2022-02-22 12:30:00,79.37,79.38,79.36,79.37,50158.0,71.2659,71.2749,71.2569,71.2659,50158.0
2022-02-22 12:35:00,79.37,79.38,79.37,79.38,13925.0,71.2659,71.2749,71.2659,71.2749,13925.0
2022-02-22 12:40:00,79.38,79.38,79.37,79.38,5634.0,71.2749,71.2749,71.2659,71.2749,5634.0
2022-02-22 12:45:00,79.37,79.39,79.37,79.38,29249.0,71.2659,71.2838,71.2659,71.2749,29249.0
2022-02-22 12:50:00,79.39,79.39,79.38,79.39,8913.0,71.2838,71.2838,71.2749,71.2838,8913.0
2022-02-22 12:55:00,79.39,79.39,79.38,79.39,6214.0,71.2838,71.2838,71.2749,71.2838,6214.0
2022-02-22 13:00:00,79.39,79.4,79.38,79.4,46721.0,71.2838,71.2928,71.2749,71.2928,46721.0
2022-02-22 13:05:00,79.39,79.4,79.39,79.4,11347.0,71.2838,71.2928,71.2838,71.2928,11347.0
2022-02-22 13:10:00,79.4,79.4,79.39,79.39,19999.0,71.2928,71.2928,71.2838,71.2838,19999.0
2022-02-22 13:15:00,79.39,79.4,79.39,79.4,25573.0,71.2838,71.2928,71.2838,71.2928,25573.0
2022-02-22 13:20:00,79.4,79.4,79.39,79.39,10493.0,71.2928,71.2928,71.2838,71.2838,10493.0
2022-02-22 13:25:00,79.4,79.4,79.39,79.4,10089.0,71.2928,71.2928,71.2838,71.2928,10089.0
2022-02-22 13:30:00,79.4,79.4,79.39,79.4,8849.0,71.2928,71.2928,71.2838,71.2928,8849.0
2022-02-22 13:35:00,79.4,79.4,79.39,79.4,22465.0,71.2928,71.2928,71.2838,71.2928,22465.0
2022-02-22 13:40:00,79.39,79.4,79.39,79.4,30618.0,71.2838,71.2928,71.2838,71.2928,30618.0
2022-02-22 13:45:00,79.4,79.4,79.39,79.39,18171.0,71.2928,71.2928,71.2838,71.2838,18171.0
2022-02-22 13:50:00,79.4,79.4,79.39,79.4,14485.0,71.2928,71.2928,71.2838,71.2928,14485.0
2022-02-22 13:55:00,79.39,79.4,79.39,79.4,34274.0,71.2838,71.2928,71.2838,71.2928,34274.0
2022-02-22 14:00:00,79.39,79.4,79.38,79.39,114143.0,71.2838,71.2928,71.2749,71.2838,114143.0
2022-02-22 14:05:00,79.39,79.39,79.38,79.38,11205.0,71.2838,71.2838,71.2749,71.2749,11205.0
2022-02-22 14:10:00,79.38,79.39,79.37,79.38,41068.0,71.2749,71.2838,71.2659,71.2749,41068.0
2022-02-22 14:15:00,79.37,79.38,79.36,79.36,92705.0,71.2659,71.2749,71.2569,71.2569,92705.0
2022-02-22 14:20:00,79.37,79.37,79.36,79.37,71383.0,71.2659,71.2659,71.2569,71.2659,71383.0
2022-02-22 14:25:00,79.37,79.37,79.34,79.34,85304.0,71.2659,71.2659,71.2389,71.2389,85304.0
2022-02-22 14:30:00,79.35,79.36,79.33,79.34,2216636.0,71.2479,71.2569,71.23,71.2389,2216636.0
2022-02-22 14:35:00,79.34,79.35,79.34,79.34,87176.0,71.2389,71.2479,71.2389,71.2389,87176.0
2022-02-22 14:40:00,79.34,79.35,79.34,79.35,137216.0,71.2389,71.2479,71.2389,71.2479,137216.0
2022-02-22 14:45:00,79.35,79.35,79.34,79.34,72617.0,71.2479,71.2479,71.2389,71.2389,72617.0
2022-02-22 14:50:00,79.34,79.35,79.34,79.34,29446.0,71.2389,71.2479,71.2389,71.2389,29446.0
2022-02-22 14:55:00,79.34,79.35,79.33,79.34,71128.0,71.2389,71.2479,71.23,71.2389,71128.0
2022-02-22 15:00:00,79.33,79.34,79.32,79.33,32454.0,71.23,71.2389,71.221,71.23,32454.0
2022-02-22 15:05:00,79.33,79.34,79.32,79.34,41075.0,71.23,71.2389,71.221,71.2389,41075.0
2022-02-22 15:10:00,79.34,79.34,79.33,79.34,62043.0,71.2389,71.2389,71.23,71.2389,62043.0
2022-02-22 15:15:00,79.34,79.36,79.33,79.36,102087.0,71.2389,71.2569,71.23,71.2569,102087.0
2022-02-22 15:20:00,79.35,79.37,79.35,79.37,24577.0,71.2479,71.2659,71.2479,71.2659,24577.0
2022-02-22 15:25:00,79.37,79.37,79.36,79.37,40972.0,71.2659,71.2659,71.2569,71.2659,40972.0
2022-02-22 15:30:00,79.36,79.37,79.36,79.37,60234.0,71.2569,71.2659,71.2569,71.2659,60234.0
2022-02-22 15:35:00,79.37,79.37,79.36,79.37,88886.0,71.2659,71.2659,71.2569,71.2659,88886.0
2022-02-22 15:40:00,79.36,79.37,79.36,79.37,46565.0,71.2569,71.2659,71.2569,71.2659,46565.0
2022-02-22 15:45:00,79.37,79.37,79.36,79.37,18044.0,71.2659,71.2659,71.2569,71.2659,18044.0
2022-02-22 15:50:00,79.37,79.38,79.36,79.38,44960.0,71.2659,71.2749,71.2569,71.2749,44960.0
2022-02-22 15:55:00,79.38,79.39,79.37,79.38,26850.0,71.2749,71.2838,71.2659,71.2749,26850.0
2022-02-23 09:30:00,79.31,79.33,79.31,79.32,104818.0,71.212,71.23,71.212,71.221,104818.0
2022-02-23 09:35:00,79.32,79.33,79.31,79.31,41422.0,71.221,71.23,71.212,71.212,41422.0
2022-02-23 09:40:00,79.31,79.32,79.3,79.31,67919.0,71.212,71.221,71.203,71.212,67919.0
2022-02-23 09:45:00,79.3,79.31,79.29,79.3,49727.0,71.203,71.212,71.194,71.203,49727.0
2022-02-23 09:50:00,79.29,79.3,79.29,79.3,95426.0,71.194,71.203,71.194,71.203,95426.0
2022-02-23 09:55:00,79.3,79.3,79.29,79.3,90188.0,71.203,71.203,71.194,71.203,90188.0
2022-02-23 10:00:00,79.3,79.31,79.29,79.31,54932.0,71.203,71.212,71.194,71.212,54932.0
2022-02-23 10:05:00,79.31,79.31,79.3,79.31,73691.0,71.212,71.212,71.203,71.212,73691.0
2022-02-23 10:10:00,79.31,79.32,79.3,79.31,76518.0,71.212,71.221,71.203,71.212,76518.0
2022-02-23 10:15:00,79.31,79.33,79.31,79.32,101940.0,71.212,71.23,71.212,71.221,101940.0
2022-02-23 10:20:00,79.33,79.33,79.32,79.33,123174.0,71.23,71.23,71.221,71.23,123174.0
2022-02-23 10:25:00,79.33,79.33,79.32,79.32,49443.0,71.23,71.23,71.221,71.221,49443.0
2022-02-23 10:30:00,79.32,79.33,79.31,79.31,9717.0,71.221,71.23,71.212,71.212,9717.0
2022-02-23 10:35:00,79.31,79.32,79.31,79.32,12369.0,71.212,71.221,71.212,71.221,12369.0
2022-02-23 10:40:00,79.31,79.32,79.31,79.31,24968.0,71.212,71.221,71.212,71.212,24968.0
2022-02-23 10:45:00,79.31,79.34,79.31,79.34,19201.0,71.212,71.2389,71.212,71.2389,19201.0
2022-02-23 10:50:00,79.33,79.35,79.33,79.34,47211.0,71.23,71.2479,71.23,71.2389,47211.0
2022-02-23 10:55:00,79.34,79.35,79.33,79.34,31926.0,71.2389,71.2479,71.23,71.2389,31926.0
2022-02-23 11:00:00,79.33,79.35,79.33,79.34,69280.0,71.23,71.2479,71.23,71.2389,69280.0
2022-02-23 11:05:00,79.34,79.34,79.33,79.34,23630.0,71.2389,71.2389,71.23,71.2389,23630.0
2022-02-23 11:10:00,79.33,79.34,79.33,79.33,64426.0,71.23,71.2389,71.23,71.23,64426.0
2022-02-23 11:15:00,79.33,79.34,79.32,79.32,334329.0,71.23,71.2389,71.221,71.221,334329.0
2022-02-23 11:20:00,79.32,79.33,79.32,79.32,31475.0,71.221,71.23,71.221,71.221,31475.0
2022-02-23 11:25:00,79.32,79.33,79.32,79.33,17813.0,71.221,71.23,71.221,71.23,17813.0
2022-02-23 11:30:00,79.33,79.33,79.32,79.33,31514.0,71.23,71.23,71.221,71.23,31514.0
2022-02-23 11:35:00,79.33,79.33,79.32,79.32,134146.0,71.23,71.23,71.221,71.221,134146.0
2022-02-23 11:40:00,79.33,79.33,79.32,79.32,109259.0,71.23,71.23,71.221,71.221,109259.0
2022-02-23 11:45:00,79.33,79.33,79.32,79.32,96313.0,71.23,71.23,71.221,71.221,96313.0
2022-02-23 11:50:00,79.32,79.33,79.31,79.31,235344.0,71.221,71.23,71.212,71.212,235344.0
2022-02-23 11:55:00,79.31,79.32,79.3,79.3,164311.0,71.212,71.221,71.203,71.203,164311.0
2022-02-23 12:00:00,79.3,79.3,79.29,79.3,78384.0,71.203,71.203,71.194,71.203,78384.0
2022-02-23 12:05:00,79.3,79.3,79.29,79.3,41080.0,71.203,71.203,71.194,71.203,41080.0
2022-02-23 12:10:00,79.3,79.3,79.29,79.3,48011.0,71.203,71.203,71.194,71.203,48011.0
2022-02-23 12:15:00,79.3,79.31,79.29,79.3,965429.0,71.203,71.212,71.194,71.203,965429.0
2022-02-23 12:20:00,79.3,79.31,79.29,79.31,124991.0,71.203,71.212,71.194,71.212,124991.0
2022-02-23 12:25:00,79.3,79.31,79.3,79.3,100284.0,71.203,71.212,71.203,71.203,100284.0
2022-02-23 12:30:00,79.31,79.31,79.3,79.31,60423.0,71.212,71.212,71.203,71.212,60423.0
2022-02-23 12:35:00,79.31,79.31,79.3,79.31,10496.0,71.212,71.212,71.203,71.212,10496.0
2022-02-23 12:40:00,79.3,79.31,79.3,79.3,25347.0,71.203,71.212,71.203,71.203,25347.0
2022-02-23 12:45:00,79.31,79.31,79.3,79.3,23555.0,71.212,71.212,71.203,71.203,23555.0
2022-02-23 12:50:00,79.31,79.31,79.3,79.31,5045.0,71.212,71.212,71.203,71.212,5045.0
2022-02-23 12:55:00,79.31,79.31,79.3,79.3,16647.0,71.212,71.212,71.203,71.203,16647.0
2022-02-23 13:00:00,79.31,79.31,79.3,79.3,18968.0,71.212,71.212,71.203,71.203,18968.0
2022-02-23 13:05:00,79.3,79.31,79.3,79.31,22392.0,71.203,71.212,71.203,71.212,22392.0
2022-02-23 13:10:00,79.31,79.31,79.3,79.31,4172.0,71.212,71.212,71.203,71.212,4172.0
2022-02-23 13:15:00,79.3,79.31,79.3,79.31,34542.0,71.203,71.212,71.203,71.212,34542.0
2022-02-23 13:20:00,79.3,79.31,79.3,79.31,15236.0,71.203,71.212,71.203,71.212,15236.0
2022-02-23 13:25:00,79.3,79.31,79.3,79.31,18531.0,71.203,71.212,71.203,71.212,18531.0
2022-02-23 13:30:00,79.3,79.31,79.3,79.3,72654.0,71.203,71.212,71.203,71.203,72654.0
2022-02-23 13:35:00,79.31,79.31,79.3,79.3,10457.0,71.212,71.212,71.203,71.203,10457.0
2022-02-23 13:40:00,79.3,79.31,79.3,79.31,26476.0,71.203,71.212,71.203,71.212,26476.0
2022-02-23 13:45:00,79.3,79.31,79.3,79.31,36356.0,71.203,71.212,71.203,71.212,36356.0
2022-02-23 13:50:00,79.31,79.31,79.3,79.31,17858.0,71.212,71.212,71.203,71.212,17858.0
2022-02-23 13:55:00,79.31,79.31,79.3,79.31,22549.0,71.212,71.212,71.203,71.212,22549.0
2022-02-23 14:00:00,79.31,79.31,79.3,79.31,54164.0,71.212,71.212,71.203,71.212,54164.0
2022-02-23 14:05:00,79.31,79.31,79.3,79.3,138149.0,71.212,71.212,71.203,71.203,138149.0
2022-02-23 14:10:00,79.3,79.31,79.3,79.3,60629.0,71.203,71.212,71.203,71.203,60629.0
2022-02-23 14:15:00,79.3,79.31,79.3,79.31,14916.0,71.203,71.212,71.203,71.212,14916.0
2022-02-23 14:20:00,79.3,79.31,79.29,79.3,133354.0,71.203,71.212,71.194,71.203,133354.0
2022-02-23 14:25:00,79.29,79.3,79.29,79.3,130262.0,71.194,71.203,71.194,71.203,130262.0
2022-02-23 14:30:00,79.3,79.3,79.29,79.29,23643.0,71.203,71.203,71.194,71.194,23643.0
2022-02-23 14:35:00,79.3,79.3,79.29,79.3,18813.0,71.203,71.203,71.194,71.203,18813.0
2022-02-23 14:40:00,79.3,79.3,79.29,79.29,46094.0,71.203,71.203,71.194,71.194,46094.0
2022-02-23 14:45:00,79.29,79.29,79.28,79.29,39410.0,71.194,71.194,71.1851,71.194,39410.0
2022-02-23 14:50:00,79.29,79.29,79.28,79.29,24632.0,71.194,71.194,71.1851,71.194,24632.0
2022-02-23 14:55:00,79.29,79.29,79.28,79.29,16275.0,71.194,71.194,71.1851,71.194,16275.0
2022-02-23 15:00:00,79.29,79.29,79.28,79.29,15957.0,71.194,71.194,71.1851,71.194,15957.0
2022-02-23 15:05:00,79.29,79.29,79.28,79.29,98392.0,71.194,71.194,71.1851,71.194,98392.0
2022-02-23 15:10:00,79.29,79.29,79.28,79.28,51654.0,71.194,71.194,71.1851,71.1851,51654.0
2022-02-23 15:15:00,79.28,79.29,79.26,79.26,171329.0,71.1851,71.194,71.1671,71.1671,171329.0
2022-02-23 15:20:00,79.27,79.27,79.26,79.26,99680.0,71.1761,71.1761,71.1671,71.1671,99680.0
2022-02-23 15:25:00,79.26,79.27,79.25,79.26,78370.0,71.1671,71.1761,71.1581,71.1671,78370.0
2022-02-23 15:30:00,79.27,79.27,79.25,79.25,87735.0,71.1761,71.1761,71.1581,71.1581,87735.0
2022-02-23 15:35:00,79.25,79.27,79.25,79.26,66933.0,71.1581,71.1761,71.1581,71.1671,66933.0
2022-02-23 15:40:00,79.27,79.28,79.26,79.28,93117.0,71.1761,71.1851,71.1671,71.1851,93117.0
2022-02-23 15:45:00,79.27,79.28,79.27,79.28,69870.0,71.1761,71.1851,71.1761,71.1851,69870.0
2022-02-23 15:50:00,79.27,79.28,79.27,79.27,152295.0,71.1761,71.1851,71.1761,71.1761,152295.0
2022-02-23 15:55:00,79.27,79.28,79.26,79.26,172266.0,71.1761,71.1851,71.1671,71.1671,172266.0
2022-02-24 09:30:00,79.2,79.31,79.18,79.31,114713.0,71.1132,71.212,71.0953,71.212,114713.0
2022-02-24 09:35:00,79.31,79.34,79.29,79.34,123130.0,71.212,71.2389,71.194,71.2389,123130.0
2022-02-24 09:40:00,79.34,79.34,79.31,79.33,234865.0,71.2389,71.2389,71.212,71.23,234865.0
2022-02-24 09:45:00,79.32,79.33,79.31,79.31,117474.0,71.221,71.23,71.212,71.212,117474.0
2022-02-24 09:50:00,79.31,79.32,79.28,79.29,178348.0,71.212,71.221,71.1851,71.194,178348.0
2022-02-24 09:55:00,79.29,79.32,79.28,79.31,152202.0,71.194,71.221,71.1851,71.212,152202.0
2022-02-24 10:00:00,79.32,79.32,79.29,79.29,95190.0,71.221,71.221,71.194,71.194,95190.0
2022-02-24 10:05:00,79.3,79.3,79.27,79.28,145375.0,71.203,71.203,71.1761,71.1851,145375.0
2022-02-24 10:10:00,79.27,79.28,79.26,79.28,350925.0,71.1761,71.1851,71.1671,71.1851,350925.0
2022-02-24 10:15:00,79.28,79.32,79.27,79.31,132618.0,71.1851,71.221,71.1761,71.212,132618.0
2022-02-24 10:20:00,79.32,79.33,79.3,79.32,219908.0,71.221,71.23,71.203,71.221,219908.0
2022-02-24 10:25:00,79.32,79.33,79.3,79.31,244496.0,71.221,71.23,71.203,71.212,244496.0
2022-02-24 10:30:00,79.31,79.31,79.3,79.31,84540.0,71.212,71.212,71.203,71.212,84540.0
2022-02-24 10:35:00,79.31,79.31,79.28,79.29,152880.0,71.212,71.212,71.1851,71.194,152880.0
2022-02-24 10:40:00,79.29,79.31,79.28,79.29,164143.0,71.194,71.212,71.1851,71.194,164143.0
2022-02-24 10:45:00,79.3,79.3,79.28,79.29,26449.0,71.203,71.203,71.1851,71.194,26449.0
2022-02-24 10:50:00,79.29,79.3,79.29,79.29,39441.0,71.194,71.203,71.194,71.194,39441.0
2022-02-24 10:55:00,79.3,79.3,79.29,79.29,32607.0,71.203,71.203,71.194,71.194,32607.0
2022-02-24 11:00:00,79.29,79.3,79.28,79.29,60956.0,71.194,71.203,71.1851,71.194,60956.0
2022-02-24 11:05:00,79.29,79.29,79.28,79.28,111046.0,71.194,71.194,71.1851,71.1851,111046.0
2022-02-24 11:10:00,79.28,79.29,79.27,79.28,59205.0,71.1851,71.194,71.1761,71.1851,59205.0
2022-02-24 11:15:00,79.27,79.29,79.27,79.29,114469.0,71.1761,71.194,71.1761,71.194,114469.0
2022-02-24 11:20:00,79.29,79.29,79.28,79.29,166277.0,71.194,71.194,71.1851,71.194,166277.0
2022-02-24 11:25:00,79.29,79.3,79.28,79.3,60707.0,71.194,71.203,71.1851,71.203,60707.0
2022-02-24 11:30:00,79.3,79.3,79.29,79.29,83925.0,71.203,71.203,71.194,71.194,83925.0
2022-02-24 11:35:00,79.3,79.3,79.29,79.3,18095.0,71.203,71.203,71.194,71.203,18095.0
2022-02-24 11:40:00,79.3,79.3,79.29,79.3,69024.0,71.203,71.203,71.194,71.203,69024.0
2022-02-24 11:45:00,79.29,79.31,79.29,79.31,124557.0,71.194,71.212,71.194,71.212,124557.0
2022-02-24 11:50:00,79.3,79.31,79.3,79.3,81149.0,71.203,71.212,71.203,71.203,81149.0
2022-02-24 11:55:00,79.31,79.31,79.3,79.3,280945.0,71.212,71.212,71.203,71.203,280945.0
2022-02-24 12:00:00,79.3,79.31,79.3,79.3,13325.0,71.203,71.212,71.203,71.203,13325.0
2022-02-24 12:05:00,79.3,79.31,79.3,79.31,139952.0,71.203,71.212,71.203,71.212,139952.0
2022-02-24 12:10:00,79.31,79.31,79.3,79.3,36273.0,71.212,71.212,71.203,71.203,36273.0
2022-02-24 12:15:00,79.3,79.32,79.3,79.32,56026.0,71.203,71.221,71.203,71.221,56026.0
2022-02-24 12:20:00,79.32,79.33,79.31,79.33,38791.0,71.221,71.23,71.212,71.23,38791.0
2022-02-24 12:25:00,79.33,79.35,79.32,79.35,83982.0,71.23,71.2479,71.221,71.2479,83982.0
2022-02-24 12:30:00,79.34,79.35,79.34,79.34,28204.0,71.2389,71.2479,71.2389,71.2389,28204.0
2022-02-24 12:35:00,79.34,79.36,79.34,79.36,46185.0,71.2389,71.2569,71.2389,71.2569,46185.0
2022-02-24 12:40:00,79.36,79.37,79.35,79.37,28863.0,71.2569,71.2659,71.2479,71.2659,28863.0
2022-02-24 12:45:00,79.36,79.38,79.36,79.38,71053.0,71.2569,71.2749,71.2569,71.2749,71053.0
2022-02-24 12:50:00,79.38,79.38,79.35,79.36,75322.0,71.2749,71.2749,71.2479,71.2569,75322.0
2022-02-24 12:55:00,79.35,79.36,79.35,79.36,101757.0,71.2479,71.2569,71.2479,71.2569,101757.0
2022-02-24 13:00:00,79.36,79.37,79.35,79.37,55661.0,71.2569,71.2659,71.2479,71.2659,55661.0
2022-02-24 13:05:00,79.37,79.38,79.36,79.38,24337.0,71.2659,71.2749,71.2569,71.2749,24337.0
2022-02-24 13:10:00,79.38,79.39,79.37,79.37,36538.0,71.2749,71.2838,71.2659,71.2659,36538.0
2022-02-24 13:15:00,79.38,79.38,79.37,79.38,41896.0,71.2749,71.2749,71.2659,71.2749,41896.0
2022-02-24 13:20:00,79.38,79.38,79.37,79.37,76254.0,71.2749,71.2749,71.2659,71.2659,76254.0
2022-02-24 13:25:00,79.38,79.38,79.37,79.38,305892.0,71.2749,71.2749,71.2659,71.2749,305892.0
2022-02-24 13:30:00,79.37,79.38,79.37,79.38,349460.0,71.2659,71.2749,71.2659,71.2749,349460.0
2022-02-24 13:35:00,79.37,79.38,79.37,79.38,64743.0,71.2659,71.2749,71.2659,71.2749,64743.0
2022-02-24 13:40:00,79.37,79.38,79.36,79.37,89118.0,71.2659,71.2749,71.2569,71.2659,89118.0
2022-02-24 13:45:00,79.36,79.37,79.35,79.35,299183.0,71.2569,71.2659,71.2479,71.2479,299183.0
2022-02-24 13:50:00,79.35,79.36,79.34,79.34,10426.0,71.2479,71.2569,71.2389,71.2389,10426.0
2022-02-24 13:55:00,79.34,79.35,79.34,79.34,46695.0,71.2389,71.2479,71.2389,71.2389,46695.0
2022-02-24 14:00:00,79.34,79.35,79.34,79.34,29757.0,71.2389,71.2479,71.2389,71.2389,29757.0
2022-02-24 14:05:00,79.34,79.35,79.34,79.34,24321.0,71.2389,71.2479,71.2389,71.2389,24321.0
2022-02-24 14:10:00,79.34,79.35,79.33,79.33,54295.0,71.2389,71.2479,71.23,71.23,54295.0
2022-02-24 14:15:00,79.34,79.34,79.32,79.34,116705.0,71.2389,71.2389,71.221,71.2389,116705.0
2022-02-24 14:20:00,79.33,79.34,79.32,79.32,66387.0,71.23,71.2389,71.221,71.221,66387.0
2022-02-24 14:25:00,79.32,79.33,79.31,79.31,19330.0,71.221,71.23,71.212,71.212,19330.0
2022-02-24 14:30:00,79.31,79.32,79.31,79.32,32299.0,71.212,71.221,71.212,71.221,32299.0
2022-02-24 14:35:00,79.31,79.32,79.31,79.31,50046.0,71.212,71.221,71.212,71.212,50046.0
2022-02-24 14:40:00,79.32,79.33,79.31,79.33,26842.0,71.221,71.23,71.212,71.23,26842.0
2022-02-24 14:45:00,79.33,79.34,79.32,79.34,18419.0,71.23,71.2389,71.221,71.2389,18419.0
2022-02-24 14:50:00,79.34,79.34,79.33,79.33,82042.0,71.2389,71.2389,71.23,71.23,82042.0
2022-02-24 14:55:00,79.34,79.34,79.33,79.34,99149.0,71.2389,71.2389,71.23,71.2389,99149.0
2022-02-24 15:00:00,79.33,79.34,79.32,79.33,363756.0,71.23,71.2389,71.221,71.23,363756.0
2022-02-24 15:05:00,79.33,79.33,79.31,79.32,139765.0,71.23,71.23,71.212,71.221,139765.0
2022-02-24 15:10:00,79.31,79.32,79.31,79.31,66932.0,71.212,71.221,71.212,71.212,66932.0
2022-02-24 15:15:00,79.31,79.32,79.31,79.31,62882.0,71.212,71.221,71.212,71.212,62882.0
2022-02-24 15:20:00,79.32,79.34,79.31,79.34,317158.0,71.221,71.2389,71.212,71.2389,317158.0
2022-02-24 15:25:00,79.34,79.35,79.33,79.35,85060.0,71.2389,71.2479,71.23,71.2479,85060.0
2022-02-24 15:30:00,79.34,79.36,79.34,79.34,295046.0,71.2389,71.2569,71.2389,71.2389,295046.0
2022-02-24 15:35:00,79.35,79.35,79.33,79.34,449899.0,71.2479,71.2479,71.23,71.2389,449899.0
2022-02-24 15:40:00,79.33,79.34,79.33,79.33,226136.0,71.23,71.2389,71.23,71.23,226136.0
2022-02-24 15:45:00,79.33,79.34,79.33,79.33,313188.0,71.23,71.2389,71.23,71.23,313188.0
2022-02-24 15:50:00,79.33,79.34,79.33,79.33,118936.0,71.23,71.2389,71.23,71.23,118936.0
2022-02-24 15:55:00,79.34,79.34,79.32,79.33,304423.0,71.2389,71.2389,71.221,71.23,304423.0
2022-02-25 09:30:00,79.29,79.31,79.24,79.3,55987.0,71.194,71.212,71.1491,71.203,55987.0
2022-02-25 09:35:00,79.29,79.31,79.29,79.31,10694.0,71.194,71.212,71.194,71.212,10694.0
2022-02-25 09:40:00,79.3,79.31,79.3,79.31,25159.0,71.203,71.212,71.203,71.212,25159.0
2022-02-25 09:45:00,79.3,79.31,79.29,79.3,32175.0,71.203,71.212,71.194,71.203,32175.0
2022-02-25 09:50:00,79.3,79.3,79.28,79.29,32823.0,71.203,71.203,71.1851,71.194,32823.0
2022-02-25 09:55:00,79.29,79.29,79.27,79.27,73945.0,71.194,71.194,71.1761,71.1761,73945.0
2022-02-25 10:00:00,79.26,79.27,79.26,79.27,105129.0,71.1671,71.1761,71.1671,71.1761,105129.0
2022-02-25 10:05:00,79.27,79.28,79.26,79.27,46864.0,71.1761,71.1851,71.1671,71.1761,46864.0
2022-02-25 10:10:00,79.27,79.28,79.26,79.27,24356.0,71.1761,71.1851,71.1671,71.1761,24356.0
2022-02-25 10:15:00,79.27,79.28,79.26,79.27,20188.0,71.1761,71.1851,71.1671,71.1761,20188.0
2022-02-25 10:20:00,79.27,79.29,79.27,79.29,21585.0,71.1761,71.194,71.1761,71.194,21585.0
2022-02-25 10:25:00,79.29,79.3,79.28,79.29,57174.0,71.194,71.203,71.1851,71.194,57174.0
2022-02-25 10:30:00,79.29,79.3,79.28,79.3,12473.0,71.194,71.203,71.1851,71.203,12473.0
2022-02-25 10:35:00,79.3,79.3,79.29,79.3,15994.0,71.203,71.203,71.194,71.203,15994.0
2022-02-25 10:40:00,79.3,79.31,79.29,79.31,35291.0,71.203,71.212,71.194,71.212,35291.0
2022-02-25 10:45:00,79.3,79.31,79.3,79.31,146425.0,71.203,71.212,71.203,71.212,146425.0
2022-02-25 10:50:00,79.31,79.31,79.3,79.31,24201.0,71.212,71.212,71.203,71.212,24201.0
2022-02-25 10:55:00,79.3,79.31,79.3,79.31,260073.0,71.203,71.212,71.203,71.212,260073.0
2022-02-25 11:00:00,79.31,79.31,79.28,79.28,28358.0,71.212,71.212,71.1851,71.1851,28358.0
2022-02-25 11:05:00,79.28,79.3,79.28,79.29,30821.0,71.1851,71.203,71.1851,71.194,30821.0
2022-02-25 11:10:00,79.29,79.3,79.29,79.29,53176.0,71.194,71.203,71.194,71.194,53176.0
2022-02-25 11:15:00,79.3,79.3,79.28,79.29,69286.0,71.203,71.203,71.1851,71.194,69286.0
2022-02-25 11:20:00,79.29,79.29,79.28,79.29,56538.0,71.194,71.194,71.1851,71.194,56538.0
2022-02-25 11:25:00,79.28,79.29,79.27,79.28,58994.0,71.1851,71.194,71.1761,71.1851,58994.0
2022-02-25 11:30:00,79.28,79.28,79.27,79.27,58546.0,71.1851,71.1851,71.1761,71.1761,58546.0
2022-02-25 11:35:00,79.28,79.28,79.27,79.27,13371.0,71.1851,71.1851,71.1761,71.1761,13371.0
2022-02-25 11:40:00,79.27,79.28,79.27,79.28,21760.0,71.1761,71.1851,71.1761,71.1851,21760.0
2022-02-25 11:45:00,79.28,79.29,79.27,79.29,32100.0,71.1851,71.194,71.1761,71.194,32100.0
2022-02-25 11:50:00,79.29,79.29,79.28,79.28,10904.0,71.194,71.194,71.1851,71.1851,10904.0
2022-02-25 11:55:00,79.28,79.29,79.28,79.29,20142.0,71.1851,71.194,71.1851,71.194,20142.0
2022-02-25 12:00:00,79.28,79.29,79.27,79.28,34779.0,71.1851,71.194,71.1761,71.1851,34779.0
2022-02-25 12:05:00,79.28,79.29,79.27,79.29,38989.0,71.1851,71.194,71.1761,71.194,38989.0
2022-02-25 12:10:00,79.29,79.29,79.27,79.28,22439.0,71.194,71.194,71.1761,71.1851,22439.0
2022-02-25 12:15:00,79.28,79.28,79.26,79.28,78996.0,71.1851,71.1851,71.1671,71.1851,78996.0
2022-02-25 12:20:00,79.28,79.28,79.26,79.27,43838.0,71.1851,71.1851,71.1671,71.1761,43838.0
2022-02-25 12:25:00,79.27,79.27,79.26,79.27,187079.0,71.1761,71.1761,71.1671,71.1761,187079.0
2022-02-25 12:30:00,79.27,79.27,79.26,79.26,37125.0,71.1761,71.1761,71.1671,71.1671,37125.0
2022-02-25 12:35:00,79.27,79.27,79.26,79.27,18789.0,71.1761,71.1761,71.1671,71.1761,18789.0
2022-02-25 12:40:00,79.27,79.27,79.26,79.27,8961.0,71.1761,71.1761,71.1671,71.1761,8961.0
2022-02-25 12:45:00,79.27,79.27,79.26,79.27,8040.0,71.1761,71.1761,71.1671,71.1761,8040.0
2022-02-25 12:50:00,79.27,79.29,79.26,79.29,40044.0,71.1761,71.194,71.1671,71.194,40044.0
2022-02-25 12:55:00,79.28,79.29,79.27,79.28,38281.0,71.1851,71.194,71.1761,71.1851,38281.0
2022-02-25 13:00:00,79.28,79.28,79.27,79.28,28829.0,71.1851,71.1851,71.1761,71.1851,28829.0
2022-02-25 13:05:00,79.28,79.29,79.28,79.29,19336.0,71.1851,71.194,71.1851,71.194,19336.0
2022-02-25 13:10:00,79.29,79.29,79.28,79.28,16466.0,71.194,71.194,71.1851,71.1851,16466.0
2022-02-25 13:15:00,79.28,79.28,79.27,79.28,10460.0,71.1851,71.1851,71.1761,71.1851,10460.0
2022-02-25 13:20:00,79.28,79.28,79.27,79.28,7576.0,71.1851,71.1851,71.1761,71.1851,7576.0
2022-02-25 13:25:00,79.28,79.28,79.27,79.27,7102.0,71.1851,71.1851,71.1761,71.1761,7102.0
2022-02-25 13:30:00,79.28,79.28,79.27,79.28,17971.0,71.1851,71.1851,71.1761,71.1851,17971.0
2022-02-25 13:35:00,79.28,79.29,79.27,79.29,23724.0,71.1851,71.194,71.1761,71.194,23724.0
2022-02-25 13:40:00,79.29,79.29,79.28,79.28,4703.0,71.194,71.194,71.1851,71.1851,4703.0
2022-02-25 13:45:00,79.29,79.29,79.27,79.27,16109.0,71.194,71.194,71.1761,71.1761,16109.0
2022-02-25 13:50:00,79.27,79.28,79.27,79.28,10148.0,71.1761,71.1851,71.1761,71.1851,10148.0
2022-02-25 13:55:00,79.27,79.28,79.27,79.28,36652.0,71.1761,71.1851,71.1761,71.1851,36652.0
2022-02-25 14:00:00,79.28,79.29,79.27,79.29,33970.0,71.1851,71.194,71.1761,71.194,33970.0
2022-02-25 14:05:00,79.29,79.29,79.28,79.29,90285.0,71.194,71.194,71.1851,71.194,90285.0
2022-02-25 14:10:00,79.29,79.29,79.28,79.28,55280.0,71.194,71.194,71.1851,71.1851,55280.0
2022-02-25 14:15:00,79.29,79.29,79.28,79.28,5971.0,71.194,71.194,71.1851,71.1851,5971.0
2022-02-25 14:20:00,79.28,79.29,79.28,79.28,21685.0,71.1851,71.194,71.1851,71.1851,21685.0
2022-02-25 14:25:00,79.29,79.29,79.28,79.28,7663.0,71.194,71.194,71.1851,71.1851,7663.0
2022-02-25 14:30:00,79.28,79.29,79.28,79.28,34209.0,71.1851,71.194,71.1851,71.1851,34209.0
2022-02-25 14:35:00,79.28,79.29,79.28,79.28,8745.0,71.1851,71.194,71.1851,71.1851,8745.0
2022-02-25 14:40:00,79.29,79.29,79.28,79.29,66591.0,71.194,71.194,71.1851,71.194,66591.0
2022-02-25 14:45:00,79.29,79.29,79.28,79.28,164525.0,71.194,71.194,71.1851,71.1851,164525.0
2022-02-25 14:50:00,79.29,79.29,79.28,79.28,32094.0,71.194,71.194,71.1851,71.1851,32094.0
2022-02-25 14:55:00,79.29,79.3,79.28,79.3,22271.0,71.194,71.203,71.1851,71.203,22271.0
2022-02-25 15:00:00,79.3,79.3,79.29,79.3,46226.0,71.203,71.203,71.194,71.203,46226.0
2022-02-25 15:05:00,79.3,79.3,79.29,79.3,11536.0,71.203,71.203,71.194,71.203,11536.0
2022-02-25 15:10:00,79.29,79.31,79.29,79.31,46229.0,71.194,71.212,71.194,71.212,46229.0
2022-02-25 15:15:00,79.31,79.31,79.3,79.31,38908.0,71.212,71.212,71.203,71.212,38908.0
2022-02-25 15:20:00,79.31,79.32,79.3,79.32,34554.0,71.212,71.221,71.203,71.221,34554.0
2022-02-25 15:25:00,79.32,79.32,79.31,79.32,28814.0,71.221,71.221,71.212,71.221,28814.0
2022-02-25 15:30:00,79.31,79.33,79.31,79.33,36553.0,71.212,71.23,71.212,71.23,36553.0
2022-02-25 15:35:00,79.33,79.33,79.32,79.33,26786.0,71.23,71.23,71.221,71.23,26786.0
2022-02-25 15:40:00,79.33,79.33,79.32,79.33,29939.0,71.23,71.23,71.221,71.23,29939.0
2022-02-25 15:45:00,79.33,79.33,79.31,79.31,45470.0,71.23,71.23,71.212,71.212,45470.0
2022-02-25 15:50:00,79.31,79.32,79.31,79.31,23517.0,71.212,71.221,71.212,71.212,23517.0
2022-02-25 15:55:00,79.31,79.34,79.31,79.33,59414.0,71.212,71.2389,71.212,71.23,59414.0
2022-02-28 09:30:00,79.5,79.52,79.5,79.52,337817.0,71.3826,71.4006,71.3826,71.4006,337817.0
2022-02-28 09:35:00,79.52,79.52,79.51,79.52,79037.0,71.4006,71.4006,71.3916,71.4006,79037.0
2022-02-28 09:40:00,79.52,79.55,79.52,79.54,65929.0,71.4006,71.4275,71.4006,71.4185,65929.0
2022-02-28 09:45:00,79.53,79.55,79.53,79.55,89272.0,71.4095,71.4275,71.4095,71.4275,89272.0
2022-02-28 09:50:00,79.55,79.55,79.54,79.55,108539.0,71.4275,71.4275,71.4185,71.4275,108539.0
2022-02-28 09:55:00,79.54,79.55,79.53,79.54,101034.0,71.4185,71.4275,71.4095,71.4185,101034.0
2022-02-28 10:00:00,79.53,79.55,79.52,79.55,45823.0,71.4095,71.4275,71.4006,71.4275,45823.0
2022-02-28 10:05:00,79.55,79.56,79.54,79.56,31042.0,71.4275,71.4365,71.4185,71.4365,31042.0
2022-02-28 10:10:00,79.56,79.56,79.55,79.56,31431.0,71.4365,71.4365,71.4275,71.4365,31431.0
2022-02-28 10:15:00,79.55,79.57,79.55,79.56,104717.0,71.4275,71.4455,71.4275,71.4365,104717.0
2022-02-28 10:20:00,79.56,79.57,79.55,79.56,42015.0,71.4365,71.4455,71.4275,71.4365,42015.0
2022-02-28 10:25:00,79.56,79.56,79.55,79.56,19204.0,71.4365,71.4365,71.4275,71.4365,19204.0
2022-02-28 10:30:00,79.56,79.56,79.55,79.56,30528.0,71.4365,71.4365,71.4275,71.4365,30528.0
2022-02-28 10:35:00,79.56,79.57,79.54,79.57,45116.0,71.4365,71.4455,71.4185,71.4455,45116.0
2022-02-28 10:40:00,79.57,79.59,79.56,79.59,25421.0,71.4455,71.4634,71.4365,71.4634,25421.0
2022-02-28 10:45:00,79.59,79.6,79.58,79.59,56348.0,71.4634,71.4724,71.4544,71.4634,56348.0
2022-02-28 10:50:00,79.59,79.59,79.56,79.56,41074.0,71.4634,71.4634,71.4365,71.4365,41074.0
2022-02-28 10:55:00,79.56,79.57,79.56,79.57,25414.0,71.4365,71.4455,71.4365,71.4455,25414.0
2022-02-28 11:00:00,79.57,79.59,79.57,79.59,25647.0,71.4455,71.4634,71.4455,71.4634,25647.0
2022-02-28 11:05:00,79.59,79.59,79.56,79.56,39307.0,71.4634,71.4634,71.4365,71.4365,39307.0
2022-02-28 11:10:00,79.56,79.57,79.55,79.56,40913.0,71.4365,71.4455,71.4275,71.4365,40913.0
2022-02-28 11:15:00,79.56,79.58,79.56,79.58,45818.0,71.4365,71.4544,71.4365,71.4544,45818.0
2022-02-28 11:20:00,79.58,79.58,79.57,79.58,13114.0,71.4544,71.4544,71.4455,71.4544,13114.0
2022-02-28 11:25:00,79.58,79.59,79.57,79.59,26858.0,71.4544,71.4634,71.4455,71.4634,26858.0
2022-02-28 11:30:00,79.59,79.61,79.58,79.61,49371.0,71.4634,71.4814,71.4544,71.4814,49371.0
2022-02-28 11:35:00,79.61,79.62,79.6,79.61,36180.0,71.4814,71.4903,71.4724,71.4814,36180.0
2022-02-28 11:40:00,79.61,79.61,79.59,79.59,12568.0,71.4814,71.4814,71.4634,71.4634,12568.0
2022-02-28 11:45:00,79.59,79.6,79.58,79.59,15608.0,71.4634,71.4724,71.4544,71.4634,15608.0
2022-02-28 11:50:00,79.58,79.6,79.58,79.6,32095.0,71.4544,71.4724,71.4544,71.4724,32095.0
2022-02-28 11:55:00,79.59,79.61,79.59,79.61,29331.0,71.4634,71.4814,71.4634,71.4814,29331.0
2022-02-28 12:00:00,79.61,79.61,79.59,79.59,5487.0,71.4814,71.4814,71.4634,71.4634,5487.0
2022-02-28 12:05:00,79.59,79.6,79.58,79.59,13473.0,71.4634,71.4724,71.4544,71.4634,13473.0
2022-02-28 12:10:00,79.58,79.59,79.58,79.58,3884.0,71.4544,71.4634,71.4544,71.4544,3884.0
2022-02-28 12:15:00,79.58,79.59,79.58,79.59,8672.0,71.4544,71.4634,71.4544,71.4634,8672.0
2022-02-28 12:20:00,79.59,79.59,79.58,79.58,9059.0,71.4634,71.4634,71.4544,71.4544,9059.0
2022-02-28 12:25:00,79.59,79.59,79.58,79.58,5115.0,71.4634,71.4634,71.4544,71.4544,5115.0
2022-02-28 12:30:00,79.58,79.59,79.57,79.58,47705.0,71.4544,71.4634,71.4455,71.4544,47705.0
2022-02-28 12:35:00,79.59,79.59,79.57,79.58,22552.0,71.4634,71.4634,71.4455,71.4544,22552.0
2022-02-28 12:40:00,79.57,79.58,79.57,79.58,5037.0,71.4455,71.4544,71.4455,71.4544,5037.0
2022-02-28 12:45:00,79.58,79.58,79.57,79.58,15258.0,71.4544,71.4544,71.4455,71.4544,15258.0
2022-02-28 12:50:00,79.58,79.58,79.57,79.58,10644.0,71.4544,71.4544,71.4455,71.4544,10644.0
2022-02-28 12:55:00,79.57,79.59,79.57,79.59,12484.0,71.4455,71.4634,71.4455,71.4634,12484.0
2022-02-28 13:00:00,79.59,79.6,79.59,79.59,22392.0,71.4634,71.4724,71.4634,71.4634,22392.0
2022-02-28 13:05:00,79.59,79.6,79.58,79.58,14508.0,71.4634,71.4724,71.4544,71.4544,14508.0
2022-02-28 13:10:00,79.59,79.59,79.58,79.59,58622.0,71.4634,71.4634,71.4544,71.4634,58622.0
2022-02-28 13:15:00,79.59,79.59,79.58,79.59,21053.0,71.4634,71.4634,71.4544,71.4634,21053.0
2022-02-28 13:20:00,79.59,79.59,79.58,79.59,78940.0,71.4634,71.4634,71.4544,71.4634,78940.0
2022-02-28 13:25:00,79.59,79.59,79.58,79.59,11728.0,71.4634,71.4634,71.4544,71.4634,11728.0
2022-02-28 13:30:00,79.58,79.59,79.57,79.57,28070.0,71.4544,71.4634,71.4455,71.4455,28070.0
2022-02-28 13:35:00,79.58,79.58,79.57,79.58,8595.0,71.4544,71.4544,71.4455,71.4544,8595.0
2022-02-28 13:40:00,79.58,79.58,79.57,79.58,110543.0,71.4544,71.4544,71.4455,71.4544,110543.0
2022-02-28 13:45:00,79.58,79.58,79.57,79.58,520705.0,71.4544,71.4544,71.4455,71.4544,520705.0
2022-02-28 13:50:00,79.58,79.58,79.57,79.58,24264.0,71.4544,71.4544,71.4455,71.4544,24264.0
2022-02-28 13:55:00,79.58,79.58,79.57,79.58,18474.0,71.4544,71.4544,71.4455,71.4544,18474.0
2022-02-28 14:00:00,79.58,79.58,79.57,79.58,48266.0,71.4544,71.4544,71.4455,71.4544,48266.0
2022-02-28 14:05:00,79.57,79.58,79.57,79.58,18478.0,71.4455,71.4544,71.4455,71.4544,18478.0
2022-02-28 14:10:00,79.58,79.6,79.57,79.6,23633.0,71.4544,71.4724,71.4455,71.4724,23633.0
2022-02-28 14:15:00,79.59,79.6,79.59,79.59,21771.0,71.4634,71.4724,71.4634,71.4634,21771.0
2022-02-28 14:20:00,79.59,79.6,79.59,79.59,10571.0,71.4634,71.4724,71.4634,71.4634,10571.0
2022-02-28 14:25:00,79.6,79.6,79.59,79.6,28363.0,71.4724,71.4724,71.4634,71.4724,28363.0
2022-02-28 14:30:00,79.59,79.6,79.59,79.59,5897.0,71.4634,71.4724,71.4634,71.4634,5897.0
2022-02-28 14:35:00,79.59,79.6,79.59,79.6,37690.0,71.4634,71.4724,71.4634,71.4724,37690.0
2022-02-28 14:40:00,79.59,79.6,79.59,79.6,13140.0,71.4634,71.4724,71.4634,71.4724,13140.0
2022-02-28 14:45:00,79.59,79.6,79.59,79.59,42465.0,71.4634,71.4724,71.4634,71.4634,42465.0
2022-02-28 14:50:00,79.6,79.6,79.59,79.6,16102.0,71.4724,71.4724,71.4634,71.4724,16102.0
2022-02-28 14:55:00,79.59,79.65,79.59,79.65,47367.0,71.4634,71.5173,71.4634,71.5173,47367.0
2022-02-28 15:00:00,79.65,79.65,79.63,79.64,62973.0,71.5173,71.5173,71.4993,71.5083,62973.0
2022-02-28 15:05:00,79.64,79.65,79.63,79.64,78267.0,71.5083,71.5173,71.4993,71.5083,78267.0
2022-02-28 15:10:00,79.63,79.64,79.62,79.63,44426.0,71.4993,71.5083,71.4903,71.4993,44426.0
2022-02-28 15:15:00,79.63,79.63,79.62,79.63,24125.0,71.4993,71.4993,71.4903,71.4993,24125.0
2022-02-28 15:20:00,79.62,79.63,79.62,79.62,184932.0,71.4903,71.4993,71.4903,71.4903,184932.0
2022-02-28 15:25:00,79.63,79.64,79.62,79.64,28490.0,71.4993,71.5083,71.4903,71.5083,28490.0
2022-02-28 15:30:00,79.63,79.64,79.63,79.64,19515.0,71.4993,71.5083,71.4993,71.5083,19515.0
2022-02-28 15:35:00,79.64,79.64,79.63,79.64,135028.0,71.5083,71.5083,71.4993,71.5083,135028.0
2022-02-28 15:40:00,79.64,79.64,79.62,79.63,53642.0,71.5083,71.5083,71.4903,71.4993,53642.0
2022-02-28 15:45:00,79.63,79.63,79.62,79.63,100507.0,71.4993,71.4993,71.4903,71.4993,100507.0
2022-02-28 15:50:00,79.63,79.63,79.62,79.63,64568.0,71.4993,71.4993,71.4903,71.4993,64568.0
2022-02-28 15:55:00,79.63,79.64,79.61,79.62,268757.0,71.4993,71.5083,71.4814,71.4903,268757.0
2022-03-01 09:30:00,79.64,79.71,79.64,79.7,114138.0,71.5911,71.654,71.5911,71.6451,114138.0
2022-03-01 09:35:00,79.71,79.72,79.68,79.7,26507.0,71.654,71.663,71.6271,71.6451,26507.0
2022-03-01 09:40:00,79.71,79.72,79.7,79.72,16904.0,71.654,71.663,71.6451,71.663,16904.0
2022-03-01 09:45:00,79.72,79.73,79.69,79.7,16911.0,71.663,71.672,71.6361,71.6451,16911.0
2022-03-01 09:50:00,79.71,79.72,79.69,79.7,30134.0,71.654,71.663,71.6361,71.6451,30134.0
2022-03-01 09:55:00,79.71,79.75,79.68,79.72,51373.0,71.654,71.69,71.6271,71.663,51373.0
2022-03-01 10:00:00,79.72,79.75,79.71,79.75,20132.0,71.663,71.69,71.654,71.69,20132.0
2022-03-01 10:05:00,79.75,79.77,79.75,79.76,17672.0,71.69,71.708,71.69,71.699,17672.0
2022-03-01 10:10:00,79.76,79.76,79.74,79.75,15181.0,71.699,71.699,71.681,71.69,15181.0
2022-03-01 10:15:00,79.76,79.76,79.73,79.73,20193.0,71.699,71.699,71.672,71.672,20193.0
2022-03-01 10:20:00,79.74,79.76,79.73,79.76,23737.0,71.681,71.699,71.672,71.699,23737.0
2022-03-01 10:25:00,79.75,79.77,79.73,79.75,33626.0,71.69,71.708,71.672,71.69,33626.0
2022-03-01 10:30:00,79.76,79.76,79.73,79.73,21285.0,71.699,71.699,71.672,71.672,21285.0
2022-03-01 10:35:00,79.73,79.76,79.73,79.76,20337.0,71.672,71.699,71.672,71.699,20337.0
2022-03-01 10:40:00,79.76,79.77,79.75,79.76,20681.0,71.699,71.708,71.69,71.699,20681.0
2022-03-01 10:45:00,79.76,79.79,79.74,79.76,49431.0,71.699,71.726,71.681,71.699,49431.0
2022-03-01 10:50:00,79.77,79.78,79.73,79.77,25405.0,71.708,71.717,71.672,71.708,25405.0
2022-03-01 10:55:00,79.77,79.79,79.76,79.79,135108.0,71.708,71.726,71.699,71.726,135108.0
2022-03-01 11:00:00,79.79,79.8,79.76,79.77,79866.0,71.726,71.7349,71.699,71.708,79866.0
2022-03-01 11:05:00,79.76,79.77,79.74,79.76,23753.0,71.699,71.708,71.681,71.699,23753.0
2022-03-01 11:10:00,79.77,79.79,79.76,79.79,14751.0,71.708,71.726,71.699,71.726,14751.0
2022-03-01 11:15:00,79.79,79.79,79.78,79.79,12161.0,71.726,71.726,71.717,71.726,12161.0
2022-03-01 11:20:00,79.79,79.81,79.78,79.8,49120.0,71.726,71.7439,71.717,71.7349,49120.0
2022-03-01 11:25:00,79.8,79.8,79.77,79.78,15534.0,71.7349,71.7349,71.708,71.717,15534.0
2022-03-01 11:30:00,79.78,79.8,79.77,79.79,40195.0,71.717,71.7349,71.708,71.726,40195.0
2022-03-01 11:35:00,79.8,79.8,79.79,79.79,7764.0,71.7349,71.7349,71.726,71.726,7764.0
2022-03-01 11:40:00,79.8,79.85,79.79,79.85,56321.0,71.7349,71.7799,71.726,71.7799,56321.0
2022-03-01 11:45:00,79.85,79.86,79.84,79.84,19592.0,71.7799,71.7889,71.7709,71.7709,19592.0
2022-03-01 11:50:00,79.84,79.84,79.82,79.82,434149.0,71.7709,71.7709,71.7529,71.7529,434149.0
2022-03-01 11:55:00,79.83,79.83,79.79,79.79,41323.0,71.7619,71.7619,71.726,71.726,41323.0
2022-03-01 12:00:00,79.79,79.8,79.77,79.78,23730.0,71.726,71.7349,71.708,71.717,23730.0
2022-03-01 12:05:00,79.78,79.79,79.77,79.79,41318.0,71.717,71.726,71.708,71.726,41318.0
2022-03-01 12:10:00,79.78,79.79,79.77,79.77,16423.0,71.717,71.726,71.708,71.708,16423.0
2022-03-01 12:15:00,79.77,79.78,79.76,79.77,78030.0,71.708,71.717,71.699,71.708,78030.0
2022-03-01 12:20:00,79.78,79.78,79.77,79.77,86273.0,71.717,71.717,71.708,71.708,86273.0
2022-03-01 12:25:00,79.78,79.78,79.74,79.75,334131.0,71.717,71.717,71.681,71.69,334131.0
2022-03-01 12:30:00,79.74,79.76,79.74,79.75,35870.0,71.681,71.699,71.681,71.69,35870.0
2022-03-01 12:35:00,79.75,79.78,79.75,79.77,20539.0,71.69,71.717,71.69,71.708,20539.0
2022-03-01 12:40:00,79.78,79.78,79.76,79.78,43198.0,71.717,71.717,71.699,71.717,43198.0
2022-03-01 12:45:00,79.78,79.8,79.77,79.8,17189.0,71.717,71.7349,71.708,71.7349,17189.0
2022-03-01 12:50:00,79.79,79.8,79.78,79.79,12457.0,71.726,71.7349,71.717,71.726,12457.0
2022-03-01 12:55:00,79.78,79.79,79.77,79.78,51740.0,71.717,71.726,71.708,71.717,51740.0
2022-03-01 13:00:00,79.77,79.78,79.76,79.77,29629.0,71.708,71.717,71.699,71.708,29629.0
2022-03-01 13:05:00,79.77,79.79,79.76,79.79,19604.0,71.708,71.726,71.699,71.726,19604.0
2022-03-01 13:10:00,79.79,79.8,79.78,79.8,193473.0,71.726,71.7349,71.717,71.7349,193473.0
2022-03-01 13:15:00,79.8,79.81,79.79,79.81,25863.0,71.7349,71.7439,71.726,71.7439,25863.0
2022-03-01 13:20:00,79.8,79.8,79.79,79.8,25810.0,71.7349,71.7349,71.726,71.7349,25810.0
2022-03-01 13:25:00,79.8,79.81,79.79,79.81,18042.0,71.7349,71.7439,71.726,71.7439,18042.0
2022-03-01 13:30:00,79.8,79.82,79.8,79.81,22233.0,71.7349,71.7529,71.7349,71.7439,22233.0
2022-03-01 13:35:00,79.81,79.81,79.8,79.81,71114.0,71.7439,71.7439,71.7349,71.7439,71114.0
2022-03-01 13:40:00,79.81,79.87,79.81,79.87,63220.0,71.7439,71.7979,71.7439,71.7979,63220.0
2022-03-01 13:45:00,79.86,79.86,79.83,79.84,28291.0,71.7889,71.7889,71.7619,71.7709,28291.0
2022-03-01 13:50:00,79.83,79.86,79.83,79.85,73393.0,71.7619,71.7889,71.7619,71.7799,73393.0
2022-03-01 13:55:00,79.85,79.86,79.85,79.86,4636.0,71.7799,71.7889,71.7799,71.7889,4636.0
2022-03-01 14:00:00,79.86,79.87,79.85,79.85,36726.0,71.7889,71.7979,71.7799,71.7799,36726.0
2022-03-01 14:05:00,79.85,79.86,79.83,79.85,29960.0,71.7799,71.7889,71.7619,71.7799,29960.0
2022-03-01 14:10:00,79.84,79.84,79.81,79.82,17798.0,71.7709,71.7709,71.7439,71.7529,17798.0
2022-03-01 14:15:00,79.81,79.84,79.81,79.83,62638.0,71.7439,71.7709,71.7439,71.7619,62638.0
2022-03-01 14:20:00,79.84,79.84,79.82,79.83,20240.0,71.7709,71.7709,71.7529,71.7619,20240.0
2022-03-01 14:25:00,79.82,79.83,79.82,79.83,19536.0,71.7529,71.7619,71.7529,71.7619,19536.0
2022-03-01 14:30:00,79.83,79.83,79.82,79.83,7302.0,71.7619,71.7619,71.7529,71.7619,7302.0
2022-03-01 14:35:00,79.82,79.85,79.82,79.84,26168.0,71.7529,71.7799,71.7529,71.7709,26168.0
2022-03-01 14:40:00,79.84,79.84,79.82,79.82,16677.0,71.7709,71.7709,71.7529,71.7529,16677.0
2022-03-01 14:45:00,79.82,79.83,79.78,79.8,367947.0,71.7529,71.7619,71.717,71.7349,367947.0
2022-03-01 14:50:00,79.8,79.81,79.75,79.75,37306.0,71.7349,71.7439,71.69,71.69,37306.0
2022-03-01 14:55:00,79.76,79.79,79.75,79.79,90301.0,71.699,71.726,71.69,71.726,90301.0
2022-03-01 15:00:00,79.8,79.8,79.76,79.78,13472.0,71.7349,71.7349,71.699,71.717,13472.0
2022-03-01 15:05:00,79.77,79.78,79.76,79.78,52704.0,71.708,71.717,71.699,71.717,52704.0
2022-03-01 15:10:00,79.78,79.79,79.76,79.77,43880.0,71.717,71.726,71.699,71.708,43880.0
2022-03-01 15:15:00,79.76,79.78,79.76,79.78,38327.0,71.699,71.717,71.699,71.717,38327.0
2022-03-01 15:20:00,79.78,79.78,79.77,79.77,37694.0,71.717,71.717,71.708,71.708,37694.0
2022-03-01 15:25:00,79.78,79.78,79.77,79.78,25659.0,71.717,71.717,71.708,71.717,25659.0
2022-03-01 15:30:00,79.78,79.78,79.74,79.76,275416.0,71.717,71.717,71.681,71.699,275416.0
2022-03-01 15:35:00,79.76,79.76,79.74,79.74,159391.0,71.699,71.699,71.681,71.681,159391.0
2022-03-01 15:40:00,79.74,79.75,79.74,79.74,46481.0,71.681,71.69,71.681,71.681,46481.0
2022-03-01 15:45:00,79.74,79.75,79.73,79.73,33446.0,71.681,71.69,71.672,71.672,33446.0
2022-03-01 15:50:00,79.73,79.74,79.72,79.73,116628.0,71.672,71.681,71.663,71.672,116628.0
2022-03-01 15:55:00,79.73,79.75,79.7,79.74,919048.0,71.672,71.69,71.6451,71.681,919048.0
2022-03-02 09:30:00,79.59,79.59,79.5,79.51,47871.0,71.5462,71.5462,71.4653,71.4743,47871.0
2022-03-02 09:35:00,79.51,79.53,79.5,79.53,18700.0,71.4743,71.4922,71.4653,71.4922,18700.0
2022-03-02 09:40:00,79.52,79.54,79.52,79.53,30067.0,71.4832,71.5012,71.4832,71.4922,30067.0
2022-03-02 09:45:00,79.53,79.54,79.52,79.52,13822.0,71.4922,71.5012,71.4832,71.4832,13822.0
2022-03-02 09:50:00,79.52,79.53,79.51,79.53,14324.0,71.4832,71.4922,71.4743,71.4922,14324.0
2022-03-02 09:55:00,79.52,79.53,79.51,79.52,22385.0,71.4832,71.4922,71.4743,71.4832,22385.0
2022-03-02 10:00:00,79.52,79.53,79.5,79.51,17423.0,71.4832,71.4922,71.4653,71.4743,17423.0
2022-03-02 10:05:00,79.51,79.52,79.5,79.5,11807.0,71.4743,71.4832,71.4653,71.4653,11807.0
2022-03-02 10:10:00,79.51,79.52,79.5,79.52,25881.0,71.4743,71.4832,71.4653,71.4832,25881.0
2022-03-02 10:15:00,79.52,79.52,79.49,79.49,25176.0,71.4832,71.4832,71.4563,71.4563,25176.0
2022-03-02 10:20:00,79.5,79.52,79.49,79.52,22964.0,71.4653,71.4832,71.4563,71.4832,22964.0
2022-03-02 10:25:00,79.52,79.55,79.5,79.55,56262.0,71.4832,71.5102,71.4653,71.5102,56262.0
2022-03-02 10:30:00,79.54,79.54,79.44,79.45,62368.0,71.5012,71.5012,71.4113,71.4203,62368.0
2022-03-02 10:35:00,79.44,79.46,79.43,79.45,28816.0,71.4113,71.4293,71.4023,71.4203,28816.0
2022-03-02 10:40:00,79.44,79.45,79.42,79.43,25723.0,71.4113,71.4203,71.3934,71.4023,25723.0
2022-03-02 10:45:00,79.43,79.43,79.42,79.42,8260.0,71.4023,71.4023,71.3934,71.3934,8260.0
2022-03-02 10:50:00,79.42,79.43,79.4,79.41,13475.0,71.3934,71.4023,71.3754,71.3844,13475.0
2022-03-02 10:55:00,79.4,79.41,79.38,79.39,88709.0,71.3754,71.3844,71.3574,71.3664,88709.0
2022-03-02 11:00:00,79.39,79.39,79.34,79.39,174201.0,71.3664,71.3664,71.3214,71.3664,174201.0
2022-03-02 11:05:00,79.38,79.39,79.37,79.38,41398.0,71.3574,71.3664,71.3484,71.3574,41398.0
2022-03-02 11:10:00,79.38,79.39,79.37,79.39,156766.0,71.3574,71.3664,71.3484,71.3664,156766.0
2022-03-02 11:15:00,79.39,79.39,79.38,79.39,101090.0,71.3664,71.3664,71.3574,71.3664,101090.0
2022-03-02 11:20:00,79.39,79.39,79.37,79.37,70258.0,71.3664,71.3664,71.3484,71.3484,70258.0
2022-03-02 11:25:00,79.37,79.4,79.37,79.4,24799.0,71.3484,71.3754,71.3484,71.3754,24799.0
2022-03-02 11:30:00,79.4,79.42,79.37,79.41,64727.0,71.3754,71.3934,71.3484,71.3844,64727.0
2022-03-02 11:35:00,79.41,79.43,79.4,79.42,17390.0,71.3844,71.4023,71.3754,71.3934,17390.0
2022-03-02 11:40:00,79.42,79.43,79.41,79.42,24813.0,71.3934,71.4023,71.3844,71.3934,24813.0
2022-03-02 11:45:00,79.42,79.42,79.41,79.42,52886.0,71.3934,71.3934,71.3844,71.3934,52886.0
2022-03-02 11:50:00,79.42,79.43,79.41,79.42,52032.0,71.3934,71.4023,71.3844,71.3934,52032.0
2022-03-02 11:55:00,79.42,79.43,79.41,79.42,36673.0,71.3934,71.4023,71.3844,71.3934,36673.0
2022-03-02 12:00:00,79.42,79.42,79.4,79.4,36357.0,71.3934,71.3934,71.3754,71.3754,36357.0
2022-03-02 12:05:00,79.4,79.4,79.39,79.4,10907.0,71.3754,71.3754,71.3664,71.3754,10907.0
2022-03-02 12:10:00,79.4,79.41,79.39,79.41,10055.0,71.3754,71.3844,71.3664,71.3844,10055.0
2022-03-02 12:15:00,79.41,79.43,79.41,79.42,48807.0,71.3844,71.4023,71.3844,71.3934,48807.0
2022-03-02 12:20:00,79.42,79.43,79.41,79.42,11297.0,71.3934,71.4023,71.3844,71.3934,11297.0
2022-03-02 12:25:00,79.41,79.42,79.4,79.41,41549.0,71.3844,71.3934,71.3754,71.3844,41549.0
2022-03-02 12:30:00,79.41,79.41,79.39,79.41,28332.0,71.3844,71.3844,71.3664,71.3844,28332.0
2022-03-02 12:35:00,79.41,79.41,79.4,79.41,6563.0,71.3844,71.3844,71.3754,71.3844,6563.0
2022-03-02 12:40:00,79.41,79.42,79.4,79.42,37967.0,71.3844,71.3934,71.3754,71.3934,37967.0
2022-03-02 12:45:00,79.42,79.42,79.41,79.41,40703.0,71.3934,71.3934,71.3844,71.3844,40703.0
2022-03-02 12:50:00,79.42,79.43,79.41,79.42,20227.0,71.3934,71.4023,71.3844,71.3934,20227.0
2022-03-02 12:55:00,79.41,79.42,79.41,79.42,17585.0,71.3844,71.3934,71.3844,71.3934,17585.0
2022-03-02 13:00:00,79.42,79.42,79.41,79.42,2133.0,71.3934,71.3934,71.3844,71.3934,2133.0
2022-03-02 13:05:00,79.42,79.43,79.42,79.42,14739.0,71.3934,71.4023,71.3934,71.3934,14739.0
2022-03-02 13:10:00,79.43,79.43,79.42,79.43,11522.0,71.4023,71.4023,71.3934,71.4023,11522.0
2022-03-02 13:15:00,79.42,79.43,79.42,79.43,10463.0,71.3934,71.4023,71.3934,71.4023,10463.0
2022-03-02 13:20:00,79.43,79.43,79.41,79.42,23139.0,71.4023,71.4023,71.3844,71.3934,23139.0
2022-03-02 13:25:00,79.41,79.43,79.41,79.43,18564.0,71.3844,71.4023,71.3844,71.4023,18564.0
2022-03-02 13:30:00,79.43,79.43,79.41,79.42,103341.0,71.4023,71.4023,71.3844,71.3934,103341.0
2022-03-02 13:35:00,79.42,79.42,79.41,79.41,19202.0,71.3934,71.3934,71.3844,71.3844,19202.0
2022-03-02 13:40:00,79.42,79.42,79.41,79.42,6956.0,71.3934,71.3934,71.3844,71.3934,6956.0
2022-03-02 13:45:00,79.42,79.42,79.41,79.42,17910.0,71.3934,71.3934,71.3844,71.3934,17910.0
2022-03-02 13:50:00,79.42,79.42,79.4,79.41,60570.0,71.3934,71.3934,71.3754,71.3844,60570.0
2022-03-02 13:55:00,79.4,79.41,79.39,79.4,15910.0,71.3754,71.3844,71.3664,71.3754,15910.0
2022-03-02 14:00:00,79.4,79.4,79.39,79.4,39492.0,71.3754,71.3754,71.3664,71.3754,39492.0
2022-03-02 14:05:00,79.4,79.4,79.39,79.4,8601.0,71.3754,71.3754,71.3664,71.3754,8601.0
2022-03-02 14:10:00,79.4,79.41,79.39,79.41,76015.0,71.3754,71.3844,71.3664,71.3844,76015.0
2022-03-02 14:15:00,79.4,79.41,79.4,79.41,104736.0,71.3754,71.3844,71.3754,71.3844,104736.0
2022-03-02 14:20:00,79.41,79.41,79.4,79.41,57895.0,71.3844,71.3844,71.3754,71.3844,57895.0
2022-03-02 14:25:00,79.41,79.41,79.4,79.41,33604.0,71.3844,71.3844,71.3754,71.3844,33604.0
2022-03-02 14:30:00,79.41,79.41,79.4,79.41,13560.0,71.3844,71.3844,71.3754,71.3844,13560.0
2022-03-02 14:35:00,79.41,79.41,79.4,79.41,14003.0,71.3844,71.3844,71.3754,71.3844,14003.0
2022-03-02 14:40:00,79.41,79.41,79.4,79.4,17726.0,71.3844,71.3844,71.3754,71.3754,17726.0
2022-03-02 14:45:00,79.41,79.41,79.4,79.4,23533.0,71.3844,71.3844,71.3754,71.3754,23533.0
2022-03-02 14:50:00,79.41,79.41,79.39,79.4,81799.0,71.3844,71.3844,71.3664,71.3754,81799.0
2022-03-02 14:55:00,79.4,79.4,79.39,79.4,18257.0,71.3754,71.3754,71.3664,71.3754,18257.0
2022-03-02 15:00:00,79.4,79.41,79.39,79.41,30066.0,71.3754,71.3844,71.3664,71.3844,30066.0
2022-03-02 15:05:00,79.41,79.41,79.39,79.41,34955.0,71.3844,71.3844,71.3664,71.3844,34955.0
2022-03-02 15:10:00,79.41,79.42,79.4,79.42,30531.0,71.3844,71.3934,71.3754,71.3934,30531.0
2022-03-02 15:15:00,79.42,79.42,79.39,79.4,55520.0,71.3934,71.3934,71.3664,71.3754,55520.0
2022-03-02 15:20:00,79.39,79.4,79.39,79.39,19866.0,71.3664,71.3754,71.3664,71.3664,19866.0
2022-03-02 15:25:00,79.4,79.4,79.38,79.39,32271.0,71.3754,71.3754,71.3574,71.3664,32271.0
2022-03-02 15:30:00,79.38,79.39,79.36,79.37,25330.0,71.3574,71.3664,71.3394,71.3484,25330.0
2022-03-02 15:35:00,79.37,79.37,79.35,79.36,24816.0,71.3484,71.3484,71.3304,71.3394,24816.0
2022-03-02 15:40:00,79.36,79.36,79.34,79.34,122955.0,71.3394,71.3394,71.3214,71.3214,122955.0
2022-03-02 15:45:00,79.34,79.35,79.33,79.34,99416.0,71.3214,71.3304,71.3124,71.3214,99416.0
2022-03-02 15:50:00,79.33,79.34,79.32,79.33,31159.0,71.3124,71.3214,71.3035,71.3124,31159.0
2022-03-02 15:55:00,79.33,79.33,79.31,79.31,83816.0,71.3124,71.3124,71.2945,71.2945,83816.0
2022-03-03 09:30:00,79.35,79.36,79.33,79.34,92592.0,71.3304,71.3394,71.3124,71.3214,92592.0
2022-03-03 09:35:00,79.34,79.35,79.33,79.34,18050.0,71.3214,71.3304,71.3124,71.3214,18050.0
2022-03-03 09:40:00,79.35,79.35,79.29,79.3,36082.0,71.3304,71.3304,71.2765,71.2855,36082.0
2022-03-03 09:45:00,79.3,79.32,79.3,79.31,19151.0,71.2855,71.3035,71.2855,71.2945,19151.0
2022-03-03 09:50:00,79.32,79.32,79.31,79.31,67384.0,71.3035,71.3035,71.2945,71.2945,67384.0
2022-03-03 09:55:00,79.31,79.33,79.3,79.31,24297.0,71.2945,71.3124,71.2855,71.2945,24297.0
2022-03-03 10:00:00,79.32,79.36,79.31,79.34,54894.0,71.3035,71.3394,71.2945,71.3214,54894.0
2022-03-03 10:05:00,79.35,79.35,79.33,79.34,114339.0,71.3304,71.3304,71.3124,71.3214,114339.0
2022-03-03 10:10:00,79.34,79.35,79.33,79.34,13784.0,71.3214,71.3304,71.3124,71.3214,13784.0
2022-03-03 10:15:00,79.35,79.35,79.32,79.32,19042.0,71.3304,71.3304,71.3035,71.3035,19042.0
2022-03-03 10:20:00,79.33,79.34,79.32,79.34,30447.0,71.3124,71.3214,71.3035,71.3214,30447.0
2022-03-03 10:25:00,79.33,79.34,79.32,79.32,30965.0,71.3124,71.3214,71.3035,71.3035,30965.0
2022-03-03 10:30:00,79.33,79.34,79.3,79.33,183549.0,71.3124,71.3214,71.2855,71.3124,183549.0
2022-03-03 10:35:00,79.33,79.34,79.33,79.34,32013.0,71.3124,71.3214,71.3124,71.3214,32013.0
2022-03-03 10:40:00,79.34,79.34,79.3,79.31,26821.0,71.3214,71.3214,71.2855,71.2945,26821.0
2022-03-03 10:45:00,79.31,79.32,79.3,79.31,12450.0,71.2945,71.3035,71.2855,71.2945,12450.0
2022-03-03 10:50:00,79.31,79.31,79.3,79.31,19600.0,71.2945,71.2945,71.2855,71.2945,19600.0
2022-03-03 10:55:00,79.31,79.32,79.3,79.31,59370.0,71.2945,71.3035,71.2855,71.2945,59370.0
2022-03-03 11:00:00,79.31,79.33,79.31,79.31,61150.0,71.2945,71.3124,71.2945,71.2945,61150.0
2022-03-03 11:05:00,79.31,79.35,79.31,79.34,21346.0,71.2945,71.3304,71.2945,71.3214,21346.0
2022-03-03 11:10:00,79.34,79.35,79.33,79.34,40297.0,71.3214,71.3304,71.3124,71.3214,40297.0
2022-03-03 11:15:00,79.34,79.37,79.34,79.34,31334.0,71.3214,71.3484,71.3214,71.3214,31334.0
2022-03-03 11:20:00,79.34,79.36,79.34,79.36,32052.0,71.3214,71.3394,71.3214,71.3394,32052.0
2022-03-03 11:25:00,79.35,79.36,79.34,79.34,19399.0,71.3304,71.3394,71.3214,71.3214,19399.0
2022-03-03 11:30:00,79.35,79.37,79.33,79.36,46707.0,71.3304,71.3484,71.3124,71.3394,46707.0
2022-03-03 11:35:00,79.36,79.37,79.35,79.36,20367.0,71.3394,71.3484,71.3304,71.3394,20367.0
2022-03-03 11:40:00,79.37,79.37,79.34,79.35,20432.0,71.3484,71.3484,71.3214,71.3304,20432.0
2022-03-03 11:45:00,79.36,79.37,79.34,79.36,12235.0,71.3394,71.3484,71.3214,71.3394,12235.0
2022-03-03 11:50:00,79.36,79.37,79.35,79.37,196165.0,71.3394,71.3484,71.3304,71.3484,196165.0
2022-03-03 11:55:00,79.36,79.37,79.34,79.34,26559.0,71.3394,71.3484,71.3214,71.3214,26559.0
2022-03-03 12:00:00,79.34,79.36,79.34,79.34,21775.0,71.3214,71.3394,71.3214,71.3214,21775.0
2022-03-03 12:05:00,79.34,79.35,79.34,79.34,8408.0,71.3214,71.3304,71.3214,71.3214,8408.0
2022-03-03 12:10:00,79.34,79.36,79.34,79.35,20573.0,71.3214,71.3394,71.3214,71.3304,20573.0
2022-03-03 12:15:00,79.34,79.35,79.34,79.35,12954.0,71.3214,71.3304,71.3214,71.3304,12954.0
2022-03-03 12:20:00,79.35,79.35,79.34,79.35,5754.0,71.3304,71.3304,71.3214,71.3304,5754.0
2022-03-03 12:25:00,79.34,79.35,79.34,79.34,29449.0,71.3214,71.3304,71.3214,71.3214,29449.0
2022-03-03 12:30:00,79.34,79.36,79.31,79.34,99975.0,71.3214,71.3394,71.2945,71.3214,99975.0
2022-03-03 12:35:00,79.34,79.35,79.32,79.34,20504.0,71.3214,71.3304,71.3035,71.3214,20504.0
2022-03-03 12:40:00,79.33,79.33,79.31,79.32,21781.0,71.3124,71.3124,71.2945,71.3035,21781.0
2022-03-03 12:45:00,79.31,79.33,79.31,79.33,15559.0,71.2945,71.3124,71.2945,71.3124,15559.0
2022-03-03 12:50:00,79.32,79.32,79.3,79.31,6102.0,71.3035,71.3035,71.2855,71.2945,6102.0
2022-03-03 12:55:00,79.31,79.32,79.3,79.32,4808.0,71.2945,71.3035,71.2855,71.3035,4808.0
2022-03-03 13:00:00,79.31,79.33,79.31,79.33,5273.0,71.2945,71.3124,71.2945,71.3124,5273.0
2022-03-03 13:05:00,79.33,79.33,79.32,79.33,18029.0,71.3124,71.3124,71.3035,71.3124,18029.0
2022-03-03 13:10:00,79.33,79.33,79.32,79.33,2210.0,71.3124,71.3124,71.3035,71.3124,2210.0
2022-03-03 13:15:00,79.33,79.34,79.32,79.34,21727.0,71.3124,71.3214,71.3035,71.3214,21727.0
2022-03-03 13:20:00,79.34,79.34,79.33,79.33,14608.0,71.3214,71.3214,71.3124,71.3124,14608.0
2022-03-03 13:25:00,79.34,79.34,79.32,79.33,19449.0,71.3214,71.3214,71.3035,71.3124,19449.0
2022-03-03 13:30:00,79.32,79.34,79.31,79.34,5784.0,71.3035,71.3214,71.2945,71.3214,5784.0
2022-03-03 13:35:00,79.34,79.34,79.33,79.34,2028.0,71.3214,71.3214,71.3124,71.3214,2028.0
2022-03-03 13:40:00,79.34,79.34,79.33,79.34,10103.0,71.3214,71.3214,71.3124,71.3214,10103.0
2022-03-03 13:45:00,79.33,79.34,79.33,79.33,14414.0,71.3124,71.3214,71.3124,71.3124,14414.0
2022-03-03 13:50:00,79.33,79.34,79.33,79.34,21769.0,71.3124,71.3214,71.3124,71.3214,21769.0
2022-03-03 13:55:00,79.33,79.34,79.33,79.33,7943.0,71.3124,71.3214,71.3124,71.3124,7943.0
2022-03-03 14:00:00,79.34,79.34,79.32,79.33,42089.0,71.3214,71.3214,71.3035,71.3124,42089.0
2022-03-03 14:05:00,79.34,79.34,79.32,79.33,13982.0,71.3214,71.3214,71.3035,71.3124,13982.0
2022-03-03 14:10:00,79.33,79.33,79.31,79.32,29943.0,71.3124,71.3124,71.2945,71.3035,29943.0
2022-03-03 14:15:00,79.31,79.32,79.3,79.31,61971.0,71.2945,71.3035,71.2855,71.2945,61971.0
2022-03-03 14:20:00,79.31,79.31,79.3,79.31,16184.0,71.2945,71.2945,71.2855,71.2945,16184.0
2022-03-03 14:25:00,79.31,79.33,79.3,79.32,25752.0,71.2945,71.3124,71.2855,71.3035,25752.0
2022-03-03 14:30:00,79.33,79.33,79.32,79.33,18359.0,71.3124,71.3124,71.3035,71.3124,18359.0
2022-03-03 14:35:00,79.33,79.33,79.32,79.32,22842.0,71.3124,71.3124,71.3035,71.3035,22842.0
2022-03-03 14:40:00,79.32,79.34,79.32,79.34,31352.0,71.3035,71.3214,71.3035,71.3214,31352.0
2022-03-03 14:45:00,79.34,79.34,79.33,79.34,28409.0,71.3214,71.3214,71.3124,71.3214,28409.0
2022-03-03 14:50:00,79.34,79.34,79.33,79.34,24078.0,71.3214,71.3214,71.3124,71.3214,24078.0
2022-03-03 14:55:00,79.33,79.34,79.33,79.34,68548.0,71.3124,71.3214,71.3124,71.3214,68548.0
2022-03-03 15:00:00,79.34,79.34,79.33,79.34,39170.0,71.3214,71.3214,71.3124,71.3214,39170.0
2022-03-03 15:05:00,79.34,79.34,79.32,79.33,64926.0,71.3214,71.3214,71.3035,71.3124,64926.0
2022-03-03 15:10:00,79.33,79.33,79.32,79.33,50366.0,71.3124,71.3124,71.3035,71.3124,50366.0
2022-03-03 15:15:00,79.33,79.34,79.32,79.34,49844.0,71.3124,71.3214,71.3035,71.3214,49844.0
2022-03-03 15:20:00,79.34,79.35,79.33,79.34,118068.0,71.3214,71.3304,71.3124,71.3214,118068.0
2022-03-03 15:25:00,79.34,79.35,79.34,79.34,56818.0,71.3214,71.3304,71.3214,71.3214,56818.0
2022-03-03 15:30:00,79.34,79.35,79.33,79.34,28918.0,71.3214,71.3304,71.3124,71.3214,28918.0
2022-03-03 15:35:00,79.33,79.34,79.33,79.34,80925.0,71.3124,71.3214,71.3124,71.3214,80925.0
2022-03-03 15:40:00,79.34,79.35,79.33,79.34,28424.0,71.3214,71.3304,71.3124,71.3214,28424.0
2022-03-03 15:45:00,79.34,79.35,79.34,79.34,29130.0,71.3214,71.3304,71.3214,71.3214,29130.0
2022-03-03 15:50:00,79.35,79.35,79.33,79.34,134675.0,71.3304,71.3304,71.3124,71.3214,134675.0
2022-03-03 15:55:00,79.33,79.34,79.32,79.32,108169.0,71.3124,71.3214,71.3035,71.3035,108169.0
2022-03-04 09:30:00,79.43,79.44,79.38,79.42,107914.0,71.4023,71.4113,71.3574,71.3934,107914.0
2022-03-04 09:35:00,79.42,79.46,79.42,79.45,53015.0,71.3934,71.4293,71.3934,71.4203,53015.0
2022-03-04 09:40:00,79.46,79.49,79.45,79.48,105671.0,71.4293,71.4563,71.4203,71.4473,105671.0
2022-03-04 09:45:00,79.48,79.49,79.46,79.46,17283.0,71.4473,71.4563,71.4293,71.4293,17283.0
2022-03-04 09:50:00,79.46,79.47,79.45,79.46,22923.0,71.4293,71.4383,71.4203,71.4293,22923.0
2022-03-04 09:55:00,79.45,79.46,79.44,79.45,106933.0,71.4203,71.4293,71.4113,71.4203,106933.0
2022-03-04 10:00:00,79.45,79.46,79.43,79.44,228455.0,71.4203,71.4293,71.4023,71.4113,228455.0
2022-03-04 10:05:00,79.44,79.44,79.42,79.44,30310.0,71.4113,71.4113,71.3934,71.4113,30310.0
2022-03-04 10:10:00,79.44,79.46,79.44,79.45,68770.0,71.4113,71.4293,71.4113,71.4203,68770.0
2022-03-04 10:15:00,79.46,79.46,79.44,79.44,19591.0,71.4293,71.4293,71.4113,71.4113,19591.0
2022-03-04 10:20:00,79.45,79.45,79.44,79.44,71489.0,71.4203,71.4203,71.4113,71.4113,71489.0
2022-03-04 10:25:00,79.43,79.45,79.43,79.45,44772.0,71.4023,71.4203,71.4023,71.4203,44772.0
2022-03-04 10:30:00,79.45,79.46,79.44,79.45,45486.0,71.4203,71.4293,71.4113,71.4203,45486.0
2022-03-04 10:35:00,79.45,79.46,79.45,79.46,23698.0,71.4203,71.4293,71.4203,71.4293,23698.0
2022-03-04 10:40:00,79.45,79.46,79.45,79.45,35205.0,71.4203,71.4293,71.4203,71.4203,35205.0
2022-03-04 10:45:00,79.45,79.46,79.43,79.45,28210.0,71.4203,71.4293,71.4023,71.4203,28210.0
2022-03-04 10:50:00,79.45,79.46,79.44,79.46,18437.0,71.4203,71.4293,71.4113,71.4293,18437.0
2022-03-04 10:55:00,79.45,79.46,79.45,79.46,5730.0,71.4203,71.4293,71.4203,71.4293,5730.0
2022-03-04 11:00:00,79.45,79.46,79.44,79.44,10803.0,71.4203,71.4293,71.4113,71.4113,10803.0
2022-03-04 11:05:00,79.45,79.45,79.42,79.43,15454.0,71.4203,71.4203,71.3934,71.4023,15454.0
2022-03-04 11:10:00,79.42,79.43,79.42,79.43,42194.0,71.3934,71.4023,71.3934,71.4023,42194.0
2022-03-04 11:15:00,79.42,79.43,79.41,79.42,43586.0,71.3934,71.4023,71.3844,71.3934,43586.0
2022-03-04 11:20:00,79.42,79.42,79.41,79.42,12334.0,71.3934,71.3934,71.3844,71.3934,12334.0
2022-03-04 11:25:00,79.42,79.43,79.41,79.43,32648.0,71.3934,71.4023,71.3844,71.4023,32648.0
2022-03-04 11:30:00,79.43,79.44,79.42,79.44,34533.0,71.4023,71.4113,71.3934,71.4113,34533.0
2022-03-04 11:35:00,79.43,79.44,79.43,79.43,8461.0,71.4023,71.4113,71.4023,71.4023,8461.0
2022-03-04 11:40:00,79.44,79.44,79.43,79.44,6074.0,71.4113,71.4113,71.4023,71.4113,6074.0
2022-03-04 11:45:00,79.44,79.45,79.43,79.45,18191.0,71.4113,71.4203,71.4023,71.4203,18191.0
2022-03-04 11:50:00,79.45,79.45,79.43,79.44,29464.0,71.4203,71.4203,71.4023,71.4113,29464.0
2022-03-04 11:55:00,79.45,79.46,79.45,79.45,6293.0,71.4203,71.4293,71.4203,71.4203,6293.0
2022-03-04 12:00:00,79.45,79.45,79.43,79.43,24421.0,71.4203,71.4203,71.4023,71.4023,24421.0
2022-03-04 12:05:00,79.43,79.44,79.42,79.44,41565.0,71.4023,71.4113,71.3934,71.4113,41565.0
2022-03-04 12:10:00,79.44,79.44,79.43,79.44,64545.0,71.4113,71.4113,71.4023,71.4113,64545.0
2022-03-04 12:15:00,79.44,79.44,79.4,79.42,22229.0,71.4113,71.4113,71.3754,71.3934,22229.0
2022-03-04 12:20:00,79.42,79.43,79.4,79.42,229784.0,71.3934,71.4023,71.3754,71.3934,229784.0
2022-03-04 12:25:00,79.41,79.42,79.4,79.41,51929.0,71.3844,71.3934,71.3754,71.3844,51929.0
2022-03-04 12:30:00,79.41,79.42,79.4,79.42,23305.0,71.3844,71.3934,71.3754,71.3934,23305.0
2022-03-04 12:35:00,79.41,79.43,79.41,79.42,46776.0,71.3844,71.4023,71.3844,71.3934,46776.0
2022-03-04 12:40:00,79.42,79.42,79.41,79.42,37721.0,71.3934,71.3934,71.3844,71.3934,37721.0
2022-03-04 12:45:00,79.42,79.42,79.39,79.4,67454.0,71.3934,71.3934,71.3664,71.3754,67454.0
2022-03-04 12:50:00,79.4,79.4,79.38,79.38,24916.0,71.3754,71.3754,71.3574,71.3574,24916.0
2022-03-04 12:55:00,79.39,79.39,79.38,79.39,21327.0,71.3664,71.3664,71.3574,71.3664,21327.0
2022-03-04 13:00:00,79.39,79.39,79.38,79.39,37339.0,71.3664,71.3664,71.3574,71.3664,37339.0
2022-03-04 13:05:00,79.39,79.4,79.38,79.38,20500.0,71.3664,71.3754,71.3574,71.3574,20500.0
2022-03-04 13:10:00,79.39,79.39,79.37,79.37,7519.0,71.3664,71.3664,71.3484,71.3484,7519.0
2022-03-04 13:15:00,79.36,79.38,79.36,79.38,16077.0,71.3394,71.3574,71.3394,71.3574,16077.0
2022-03-04 13:20:00,79.38,79.39,79.37,79.39,16497.0,71.3574,71.3664,71.3484,71.3664,16497.0
2022-03-04 13:25:00,79.39,79.39,79.38,79.38,68643.0,71.3664,71.3664,71.3574,71.3574,68643.0
2022-03-04 13:30:00,79.38,79.4,79.37,79.4,36319.0,71.3574,71.3754,71.3484,71.3754,36319.0
2022-03-04 13:35:00,79.39,79.4,79.39,79.39,12632.0,71.3664,71.3754,71.3664,71.3664,12632.0
2022-03-04 13:40:00,79.39,79.41,79.39,79.4,15344.0,71.3664,71.3844,71.3664,71.3754,15344.0
2022-03-04 13:45:00,79.41,79.41,79.39,79.4,28891.0,71.3844,71.3844,71.3664,71.3754,28891.0
2022-03-04 13:50:00,79.4,79.4,79.38,79.39,63122.0,71.3754,71.3754,71.3574,71.3664,63122.0
2022-03-04 13:55:00,79.39,79.4,79.39,79.4,20047.0,71.3664,71.3754,71.3664,71.3754,20047.0
2022-03-04 14:00:00,79.39,79.4,79.38,79.39,109045.0,71.3664,71.3754,71.3574,71.3664,109045.0
2022-03-04 14:05:00,79.39,79.39,79.38,79.39,14468.0,71.3664,71.3664,71.3574,71.3664,14468.0
2022-03-04 14:10:00,79.39,79.39,79.35,79.39,287451.0,71.3664,71.3664,71.3304,71.3664,287451.0
2022-03-04 14:15:00,79.39,79.39,79.37,79.37,21668.0,71.3664,71.3664,71.3484,71.3484,21668.0
2022-03-04 14:20:00,79.37,79.38,79.37,79.38,14509.0,71.3484,71.3574,71.3484,71.3574,14509.0
2022-03-04 14:25:00,79.38,79.38,79.36,79.36,18016.0,71.3574,71.3574,71.3394,71.3394,18016.0
2022-03-04 14:30:00,79.37,79.38,79.36,79.38,40644.0,71.3484,71.3574,71.3394,71.3574,40644.0
2022-03-04 14:35:00,79.37,79.38,79.37,79.38,7074.0,71.3484,71.3574,71.3484,71.3574,7074.0
2022-03-04 14:40:00,79.38,79.38,79.37,79.38,83746.0,71.3574,71.3574,71.3484,71.3574,83746.0
2022-03-04 14:45:00,79.38,79.38,79.37,79.37,82660.0,71.3574,71.3574,71.3484,71.3484,82660.0
2022-03-04 14:50:00,79.37,79.38,79.34,79.34,83463.0,71.3484,71.3574,71.3214,71.3214,83463.0
2022-03-04 14:55:00,79.34,79.35,79.33,79.35,43608.0,71.3214,71.3304,71.3124,71.3304,43608.0
2022-03-04 15:00:00,79.34,79.36,79.34,79.34,56233.0,71.3214,71.3394,71.3214,71.3214,56233.0
2022-03-04 15:05:00,79.34,79.34,79.32,79.32,43325.0,71.3214,71.3214,71.3035,71.3035,43325.0
2022-03-04 15:10:00,79.32,79.33,79.31,79.33,54893.0,71.3035,71.3124,71.2945,71.3124,54893.0
2022-03-04 15:15:00,79.33,79.33,79.31,79.32,170298.0,71.3124,71.3124,71.2945,71.3035,170298.0
2022-03-04 15:20:00,79.32,79.32,79.31,79.31,56176.0,71.3035,71.3035,71.2945,71.2945,56176.0
2022-03-04 15:25:00,79.32,79.32,79.31,79.32,25122.0,71.3035,71.3035,71.2945,71.3035,25122.0
2022-03-04 15:30:00,79.32,79.33,79.31,79.33,21585.0,71.3035,71.3124,71.2945,71.3124,21585.0
2022-03-04 15:35:00,79.33,79.33,79.31,79.31,35641.0,71.3124,71.3124,71.2945,71.2945,35641.0
2022-03-04 15:40:00,79.32,79.32,79.31,79.32,39746.0,71.3035,71.3035,71.2945,71.3035,39746.0
2022-03-04 15:45:00,79.31,79.33,79.31,79.33,19132.0,71.2945,71.3124,71.2945,71.3124,19132.0
2022-03-04 15:50:00,79.33,79.33,79.31,79.31,24324.0,71.3124,71.3124,71.2945,71.2945,24324.0
2022-03-04 15:55:00,79.31,79.32,79.31,79.31,43031.0,71.2945,71.3035,71.2945,71.2945,43031.0
2022-03-07 09:30:00,79.13,79.21,79.12,79.19,103863.0,71.1327,71.2046,71.1237,71.1866,103863.0
2022-03-07 09:35:00,79.2,79.21,79.19,79.2,32963.0,71.1956,71.2046,71.1866,71.1956,32963.0
2022-03-07 09:40:00,79.2,79.22,79.2,79.21,51829.0,71.1956,71.2136,71.1956,71.2046,51829.0
2022-03-07 09:45:00,79.2,79.21,79.18,79.2,16723.0,71.1956,71.2046,71.1776,71.1956,16723.0
2022-03-07 09:50:00,79.2,79.21,79.19,79.19,17299.0,71.1956,71.2046,71.1866,71.1866,17299.0
2022-03-07 09:55:00,79.2,79.21,79.19,79.2,21636.0,71.1956,71.2046,71.1866,71.1956,21636.0
2022-03-07 10:00:00,79.2,79.22,79.2,79.21,15693.0,71.1956,71.2136,71.1956,71.2046,15693.0
2022-03-07 10:05:00,79.22,79.22,79.2,79.21,26762.0,71.2136,71.2136,71.1956,71.2046,26762.0
2022-03-07 10:10:00,79.2,79.21,79.2,79.2,35806.0,71.1956,71.2046,71.1956,71.1956,35806.0
2022-03-07 10:15:00,79.2,79.21,79.2,79.2,12368.0,71.1956,71.2046,71.1956,71.1956,12368.0
2022-03-07 10:20:00,79.21,79.22,79.2,79.22,46952.0,71.2046,71.2136,71.1956,71.2136,46952.0
2022-03-07 10:25:00,79.21,79.22,79.2,79.2,33914.0,71.2046,71.2136,71.1956,71.1956,33914.0
2022-03-07 10:30:00,79.2,79.21,79.19,79.19,27749.0,71.1956,71.2046,71.1866,71.1866,27749.0
2022-03-07 10:35:00,79.2,79.2,79.19,79.19,10898.0,71.1956,71.1956,71.1866,71.1866,10898.0
2022-03-07 10:40:00,79.2,79.2,79.19,79.2,68043.0,71.1956,71.1956,71.1866,71.1956,68043.0
2022-03-07 10:45:00,79.2,79.2,79.19,79.2,15201.0,71.1956,71.1956,71.1866,71.1956,15201.0
2022-03-07 10:50:00,79.19,79.21,79.19,79.2,38234.0,71.1866,71.2046,71.1866,71.1956,38234.0
2022-03-07 10:55:00,79.19,79.2,79.17,79.18,106449.0,71.1866,71.1956,71.1686,71.1776,106449.0
2022-03-07 11:00:00,79.19,79.19,79.18,79.19,35197.0,71.1866,71.1866,71.1776,71.1866,35197.0
2022-03-07 11:05:00,79.19,79.19,79.15,79.16,40425.0,71.1866,71.1866,71.1506,71.1596,40425.0
2022-03-07 11:10:00,79.16,79.18,79.15,79.17,76543.0,71.1596,71.1776,71.1506,71.1686,76543.0
2022-03-07 11:15:00,79.17,79.17,79.15,79.16,72674.0,71.1686,71.1686,71.1506,71.1596,72674.0
2022-03-07 11:20:00,79.16,79.16,79.14,79.15,50561.0,71.1596,71.1596,71.1417,71.1506,50561.0
2022-03-07 11:25:00,79.16,79.17,79.14,79.14,42364.0,71.1596,71.1686,71.1417,71.1417,42364.0
2022-03-07 11:30:00,79.14,79.15,79.13,79.14,31750.0,71.1417,71.1506,71.1327,71.1417,31750.0
2022-03-07 11:35:00,79.15,79.16,79.12,79.14,827149.0,71.1506,71.1596,71.1237,71.1417,827149.0
2022-03-07 11:40:00,79.15,79.15,79.14,79.14,17156.0,71.1506,71.1506,71.1417,71.1417,17156.0
2022-03-07 11:45:00,79.15,79.16,79.14,79.15,58613.0,71.1506,71.1596,71.1417,71.1506,58613.0
2022-03-07 11:50:00,79.15,79.15,79.14,79.15,14835.0,71.1506,71.1506,71.1417,71.1506,14835.0
2022-03-07 11:55:00,79.15,79.15,79.14,79.15,19355.0,71.1506,71.1506,71.1417,71.1506,19355.0
2022-03-07 12:00:00,79.15,79.16,79.14,79.16,56769.0,71.1506,71.1596,71.1417,71.1596,56769.0
2022-03-07 12:05:00,79.15,79.16,79.15,79.16,25814.0,71.1506,71.1596,71.1506,71.1596,25814.0
2022-03-07 12:10:00,79.16,79.17,79.15,79.16,51083.0,71.1596,71.1686,71.1506,71.1596,51083.0
2022-03-07 12:15:00,79.16,79.16,79.14,79.15,112918.0,71.1596,71.1596,71.1417,71.1506,112918.0
2022-03-07 12:20:00,79.14,79.14,79.13,79.14,57086.0,71.1417,71.1417,71.1327,71.1417,57086.0
2022-03-07 12:25:00,79.14,79.14,79.13,79.14,50784.0,71.1417,71.1417,71.1327,71.1417,50784.0
2022-03-07 12:30:00,79.14,79.14,79.13,79.13,32660.0,71.1417,71.1417,71.1327,71.1327,32660.0
2022-03-07 12:35:00,79.13,79.14,79.13,79.13,16801.0,71.1327,71.1417,71.1327,71.1327,16801.0
2022-03-07 12:40:00,79.13,79.14,79.11,79.12,97502.0,71.1327,71.1417,71.1147,71.1237,97502.0
2022-03-07 12:45:00,79.12,79.13,79.11,79.13,127080.0,71.1237,71.1327,71.1147,71.1327,127080.0
2022-03-07 12:50:00,79.13,79.14,79.1,79.12,136567.0,71.1327,71.1417,71.1057,71.1237,136567.0
2022-03-07 12:55:00,79.13,79.13,79.11,79.12,71982.0,71.1327,71.1327,71.1147,71.1237,71982.0
2022-03-07 13:00:00,79.12,79.13,79.11,79.13,63075.0,71.1237,71.1327,71.1147,71.1327,63075.0
2022-03-07 13:05:00,79.12,79.13,79.12,79.13,35036.0,71.1237,71.1327,71.1237,71.1327,35036.0
2022-03-07 13:10:00,79.13,79.13,79.12,79.12,23303.0,71.1327,71.1327,71.1237,71.1237,23303.0
2022-03-07 13:15:00,79.12,79.13,79.11,79.13,189502.0,71.1237,71.1327,71.1147,71.1327,189502.0
2022-03-07 13:20:00,79.13,79.13,79.11,79.11,38139.0,71.1327,71.1327,71.1147,71.1147,38139.0
2022-03-07 13:25:00,79.11,79.12,79.1,79.1,43231.0,71.1147,71.1237,71.1057,71.1057,43231.0
2022-03-07 13:30:00,79.1,79.12,79.1,79.11,35447.0,71.1057,71.1237,71.1057,71.1147,35447.0
2022-03-07 13:35:00,79.12,79.12,79.1,79.11,48168.0,71.1237,71.1237,71.1057,71.1147,48168.0
2022-03-07 13:40:00,79.1,79.11,79.09,79.09,57435.0,71.1057,71.1147,71.0967,71.0967,57435.0
2022-03-07 13:45:00,79.09,79.1,79.09,79.09,40748.0,71.0967,71.1057,71.0967,71.0967,40748.0
2022-03-07 13:50:00,79.1,79.1,79.09,79.09,82124.0,71.1057,71.1057,71.0967,71.0967,82124.0
2022-03-07 13:55:00,79.09,79.1,79.09,79.09,36598.0,71.0967,71.1057,71.0967,71.0967,36598.0
2022-03-07 14:00:00,79.09,79.1,79.08,79.09,29533.0,71.0967,71.1057,71.0877,71.0967,29533.0
2022-03-07 14:05:00,79.09,79.09,79.08,79.09,23671.0,71.0967,71.0967,71.0877,71.0967,23671.0
2022-03-07 14:10:00,79.09,79.09,79.08,79.09,9969.0,71.0967,71.0967,71.0877,71.0967,9969.0
2022-03-07 14:15:00,79.08,79.09,79.08,79.09,10260.0,71.0877,71.0967,71.0877,71.0967,10260.0
2022-03-07 14:20:00,79.09,79.09,79.07,79.08,52177.0,71.0967,71.0967,71.0787,71.0877,52177.0
2022-03-07 14:25:00,79.08,79.08,79.06,79.06,48946.0,71.0877,71.0877,71.0697,71.0697,48946.0
2022-03-07 14:30:00,79.06,79.07,79.04,79.05,37038.0,71.0697,71.0787,71.0518,71.0607,37038.0
2022-03-07 14:35:00,79.05,79.05,79.04,79.05,9599.0,71.0607,71.0607,71.0518,71.0607,9599.0
2022-03-07 14:40:00,79.04,79.06,79.04,79.06,78015.0,71.0518,71.0697,71.0518,71.0697,78015.0
2022-03-07 14:45:00,79.06,79.06,79.05,79.05,30644.0,71.0697,71.0697,71.0607,71.0607,30644.0
2022-03-07 14:50:00,79.05,79.06,79.04,79.05,32409.0,71.0607,71.0697,71.0518,71.0607,32409.0
2022-03-07 14:55:00,79.04,79.05,79.03,79.03,53502.0,71.0518,71.0607,71.0428,71.0428,53502.0
2022-03-07 15:00:00,79.04,79.04,79.02,79.02,8191.0,71.0518,71.0518,71.0338,71.0338,8191.0
2022-03-07 15:05:00,79.02,79.03,79.0,79.0,60413.0,71.0338,71.0428,71.0158,71.0158,60413.0
2022-03-07 15:10:00,79.01,79.01,79.0,79.01,24022.0,71.0248,71.0248,71.0158,71.0248,24022.0
2022-03-07 15:15:00,79.01,79.01,78.99,78.99,31869.0,71.0248,71.0248,71.0068,71.0068,31869.0
2022-03-07 15:20:00,78.99,79.0,78.98,78.98,22164.0,71.0068,71.0158,70.9978,70.9978,22164.0
2022-03-07 15:25:00,78.99,79.0,78.98,78.98,70986.0,71.0068,71.0158,70.9978,70.9978,70986.0
2022-03-07 15:30:00,78.98,78.99,78.98,78.98,43735.0,70.9978,71.0068,70.9978,70.9978,43735.0
2022-03-07 15:35:00,78.99,79.0,78.98,78.99,130179.0,71.0068,71.0158,70.9978,71.0068,130179.0
2022-03-07 15:40:00,79.0,79.0,78.98,78.98,35749.0,71.0158,71.0158,70.9978,70.9978,35749.0
2022-03-07 15:45:00,78.98,78.99,78.97,78.97,67545.0,70.9978,71.0068,70.9888,70.9888,67545.0
2022-03-07 15:50:00,78.97,79.0,78.97,79.0,97412.0,70.9888,71.0158,70.9888,71.0158,97412.0
2022-03-07 15:55:00,79.0,79.0,78.95,78.98,335904.0,71.0158,71.0158,70.9709,70.9978,335904.0
2022-03-08 09:30:00,78.82,78.84,78.8,78.81,61239.0,70.854,70.872,70.836,70.845,61239.0
2022-03-08 09:35:00,78.81,78.81,78.8,78.81,14894.0,70.845,70.845,70.836,70.845,14894.0
2022-03-08 09:40:00,78.8,78.81,78.79,78.8,110787.0,70.836,70.845,70.827,70.836,110787.0
2022-03-08 09:45:00,78.8,78.81,78.79,78.79,41414.0,70.836,70.845,70.827,70.827,41414.0
2022-03-08 09:50:00,78.79,78.79,78.76,78.77,38232.0,70.827,70.827,70.8001,70.809,38232.0
2022-03-08 09:55:00,78.76,78.78,78.76,78.77,66067.0,70.8001,70.818,70.8001,70.809,66067.0
2022-03-08 10:00:00,78.76,78.77,78.76,78.76,14965.0,70.8001,70.809,70.8001,70.8001,14965.0
2022-03-08 10:05:00,78.76,78.77,78.75,78.75,43720.0,70.8001,70.809,70.7911,70.7911,43720.0
2022-03-08 10:10:00,78.75,78.76,78.74,78.74,45916.0,70.7911,70.8001,70.7821,70.7821,45916.0
2022-03-08 10:15:00,78.75,78.78,78.74,78.77,97010.0,70.7911,70.818,70.7821,70.809,97010.0
2022-03-08 10:20:00,78.77,78.77,78.74,78.75,28245.0,70.809,70.809,70.7821,70.7911,28245.0
2022-03-08 10:25:00,78.75,78.75,78.73,78.74,68229.0,70.7911,70.7911,70.7731,70.7821,68229.0
2022-03-08 10:30:00,78.75,78.75,78.73,78.73,14164.0,70.7911,70.7911,70.7731,70.7731,14164.0
2022-03-08 10:35:00,78.73,78.74,78.73,78.73,22276.0,70.7731,70.7821,70.7731,70.7731,22276.0
2022-03-08 10:40:00,78.74,78.74,78.73,78.73,32190.0,70.7821,70.7821,70.7731,70.7731,32190.0
2022-03-08 10:45:00,78.73,78.74,78.71,78.72,210197.0,70.7731,70.7821,70.7551,70.7641,210197.0
2022-03-08 10:50:00,78.72,78.73,78.72,78.73,32877.0,70.7641,70.7731,70.7641,70.7731,32877.0
2022-03-08 10:55:00,78.73,78.73,78.72,78.73,27162.0,70.7731,70.7731,70.7641,70.7731,27162.0
2022-03-08 11:00:00,78.73,78.73,78.7,78.7,42461.0,70.7731,70.7731,70.7461,70.7461,42461.0
2022-03-08 11:05:00,78.7,78.71,78.69,78.69,325285.0,70.7461,70.7551,70.7371,70.7371,325285.0
2022-03-08 11:10:00,78.7,78.7,78.67,78.67,100675.0,70.7461,70.7461,70.7192,70.7192,100675.0
2022-03-08 11:15:00,78.67,78.68,78.67,78.67,42439.0,70.7192,70.7281,70.7192,70.7192,42439.0
2022-03-08 11:20:00,78.67,78.68,78.65,78.66,100617.0,70.7192,70.7281,70.7012,70.7102,100617.0
2022-03-08 11:25:00,78.65,78.66,78.64,78.65,231194.0,70.7012,70.7102,70.6922,70.7012,231194.0
2022-03-08 11:30:00,78.65,78.65,78.63,78.63,28222.0,70.7012,70.7012,70.6832,70.6832,28222.0
2022-03-08 11:35:00,78.63,78.64,78.61,78.62,50449.0,70.6832,70.6922,70.6652,70.6742,50449.0
2022-03-08 11:40:00,78.62,78.62,78.61,78.62,7035.0,70.6742,70.6742,70.6652,70.6742,7035.0
2022-03-08 11:45:00,78.62,78.62,78.61,78.62,18009.0,70.6742,70.6742,70.6652,70.6742,18009.0
2022-03-08 11:50:00,78.61,78.62,78.6,78.61,11457.0,70.6652,70.6742,70.6562,70.6652,11457.0
2022-03-08 11:55:00,78.61,78.61,78.58,78.59,40445.0,70.6652,70.6652,70.6382,70.6472,40445.0
2022-03-08 12:00:00,78.58,78.59,78.57,78.59,478893.0,70.6382,70.6472,70.6293,70.6472,478893.0
2022-03-08 12:05:00,78.59,78.59,78.58,78.58,93773.0,70.6472,70.6472,70.6382,70.6382,93773.0
2022-03-08 12:10:00,78.59,78.59,78.56,78.57,28197.0,70.6472,70.6472,70.6203,70.6293,28197.0
2022-03-08 12:15:00,78.57,78.58,78.56,78.56,23434.0,70.6293,70.6382,70.6203,70.6203,23434.0
2022-03-08 12:20:00,78.56,78.57,78.54,78.56,40271.0,70.6203,70.6293,70.6023,70.6203,40271.0
2022-03-08 12:25:00,78.56,78.56,78.55,78.56,23810.0,70.6203,70.6203,70.6113,70.6203,23810.0
2022-03-08 12:30:00,78.56,78.56,78.55,78.56,7203.0,70.6203,70.6203,70.6113,70.6203,7203.0
2022-03-08 12:35:00,78.56,78.56,78.55,78.55,17625.0,70.6203,70.6203,70.6113,70.6113,17625.0
2022-03-08 12:40:00,78.55,78.57,78.55,78.57,83329.0,70.6113,70.6293,70.6113,70.6293,83329.0
2022-03-08 12:45:00,78.56,78.59,78.56,78.59,335604.0,70.6203,70.6472,70.6203,70.6472,335604.0
2022-03-08 12:50:00,78.59,78.63,78.58,78.63,214306.0,70.6472,70.6832,70.6382,70.6832,214306.0
2022-03-08 12:55:00,78.63,78.71,78.62,78.71,281780.0,70.6832,70.7551,70.6742,70.7551,281780.0
2022-03-08 13:00:00,78.7,78.8,78.7,78.8,140165.0,70.7461,70.836,70.7461,70.836,140165.0
2022-03-08 13:05:00,78.79,78.87,78.79,78.85,227707.0,70.827,70.8989,70.827,70.881,227707.0
2022-03-08 13:10:00,78.84,78.85,78.8,78.81,77030.0,70.872,70.881,70.836,70.845,77030.0
2022-03-08 13:15:00,78.81,78.81,78.75,78.76,93866.0,70.845,70.845,70.7911,70.8001,93866.0
2022-03-08 13:20:00,78.75,78.75,78.73,78.74,66850.0,70.7911,70.7911,70.7731,70.7821,66850.0
2022-03-08 13:25:00,78.73,78.74,78.71,78.72,30984.0,70.7731,70.7821,70.7551,70.7641,30984.0
2022-03-08 13:30:00,78.72,78.72,78.7,78.7,50931.0,70.7641,70.7641,70.7461,70.7461,50931.0
2022-03-08 13:35:00,78.7,78.71,78.68,78.69,69385.0,70.7461,70.7551,70.7281,70.7371,69385.0
2022-03-08 13:40:00,78.69,78.69,78.67,78.67,44277.0,70.7371,70.7371,70.7192,70.7192,44277.0
2022-03-08 13:45:00,78.67,78.68,78.66,78.67,51660.0,70.7192,70.7281,70.7102,70.7192,51660.0
2022-03-08 13:50:00,78.66,78.67,78.64,78.64,86970.0,70.7102,70.7192,70.6922,70.6922,86970.0
2022-03-08 13:55:00,78.65,78.65,78.64,78.65,19622.0,70.7012,70.7012,70.6922,70.7012,19622.0
2022-03-08 14:00:00,78.65,78.65,78.62,78.63,33419.0,70.7012,70.7012,70.6742,70.6832,33419.0
2022-03-08 14:05:00,78.63,78.63,78.61,78.61,86076.0,70.6832,70.6832,70.6652,70.6652,86076.0
2022-03-08 14:10:00,78.62,78.63,78.6,78.63,76633.0,70.6742,70.6832,70.6562,70.6832,76633.0
2022-03-08 14:15:00,78.63,78.65,78.62,78.65,79779.0,70.6832,70.7012,70.6742,70.7012,79779.0
2022-03-08 14:20:00,78.66,78.66,78.63,78.66,100318.0,70.7102,70.7102,70.6832,70.7102,100318.0
2022-03-08 14:25:00,78.66,78.67,78.65,78.66,83633.0,70.7102,70.7192,70.7012,70.7102,83633.0
2022-03-08 14:30:00,78.67,78.68,78.66,78.67,44282.0,70.7192,70.7281,70.7102,70.7192,44282.0
2022-03-08 14:35:00,78.67,78.68,78.66,78.67,60353.0,70.7192,70.7281,70.7102,70.7192,60353.0
2022-03-08 14:40:00,78.67,78.7,78.66,78.7,51442.0,70.7192,70.7461,70.7102,70.7461,51442.0
2022-03-08 14:45:00,78.7,78.73,78.69,78.72,57112.0,70.7461,70.7731,70.7371,70.7641,57112.0
2022-03-08 14:50:00,78.72,78.73,78.71,78.72,46433.0,70.7641,70.7731,70.7551,70.7641,46433.0
2022-03-08 14:55:00,78.71,78.72,78.67,78.68,82042.0,70.7551,70.7641,70.7192,70.7281,82042.0
2022-03-08 15:00:00,78.69,78.7,78.68,78.69,134743.0,70.7371,70.7461,70.7281,70.7371,134743.0
2022-03-08 15:05:00,78.69,78.7,78.68,78.7,47468.0,70.7371,70.7461,70.7281,70.7461,47468.0
2022-03-08 15:10:00,78.7,78.71,78.69,78.7,42721.0,70.7461,70.7551,70.7371,70.7461,42721.0
2022-03-08 15:15:00,78.7,78.71,78.69,78.69,22177.0,70.7461,70.7551,70.7371,70.7371,22177.0
2022-03-08 15:20:00,78.69,78.7,78.69,78.69,121583.0,70.7371,70.7461,70.7371,70.7371,121583.0
2022-03-08 15:25:00,78.69,78.7,78.69,78.69,32504.0,70.7371,70.7461,70.7371,70.7371,32504.0
2022-03-08 15:30:00,78.7,78.7,78.69,78.69,47143.0,70.7461,70.7461,70.7371,70.7371,47143.0
2022-03-08 15:35:00,78.69,78.7,78.68,78.69,23576.0,70.7371,70.7461,70.7281,70.7371,23576.0
2022-03-08 15:40:00,78.69,78.69,78.68,78.68,55427.0,70.7371,70.7371,70.7281,70.7281,55427.0
2022-03-08 15:45:00,78.69,78.69,78.68,78.68,54299.0,70.7371,70.7371,70.7281,70.7281,54299.0
2022-03-08 15:50:00,78.69,78.69,78.68,78.69,26483.0,70.7371,70.7371,70.7281,70.7371,26483.0
2022-03-08 15:55:00,78.69,78.71,78.68,78.69,76989.0,70.7371,70.7551,70.7281,70.7371,76989.0
2022-03-09 09:30:00,78.62,78.69,78.62,78.69,42347.0,70.6742,70.7371,70.6742,70.7371,42347.0
2022-03-09 09:35:00,78.68,78.69,78.68,78.69,27107.0,70.7281,70.7371,70.7281,70.7371,27107.0
2022-03-09 09:40:00,78.69,78.69,78.68,78.68,19438.0,70.7371,70.7371,70.7281,70.7281,19438.0
2022-03-09 09:45:00,78.69,78.69,78.68,78.69,12569.0,70.7371,70.7371,70.7281,70.7371,12569.0
2022-03-09 09:50:00,78.68,78.69,78.67,78.68,39970.0,70.7281,70.7371,70.7192,70.7281,39970.0
2022-03-09 09:55:00,78.69,78.69,78.68,78.69,6562.0,70.7371,70.7371,70.7281,70.7371,6562.0
2022-03-09 10:00:00,78.69,78.7,78.68,78.7,40882.0,70.7371,70.7461,70.7281,70.7461,40882.0
2022-03-09 10:05:00,78.69,78.71,78.69,78.71,27535.0,70.7371,70.7551,70.7371,70.7551,27535.0
2022-03-09 10:10:00,78.7,78.72,78.7,78.72,350780.0,70.7461,70.7641,70.7461,70.7641,350780.0
2022-03-09 10:15:00,78.71,78.72,78.71,78.71,36065.0,70.7551,70.7641,70.7551,70.7551,36065.0
2022-03-09 10:20:00,78.71,78.73,78.71,78.72,9357.0,70.7551,70.7731,70.7551,70.7641,9357.0
2022-03-09 10:25:00,78.73,78.73,78.72,78.73,54429.0,70.7731,70.7731,70.7641,70.7731,54429.0
2022-03-09 10:30:00,78.72,78.73,78.72,78.72,46236.0,70.7641,70.7731,70.7641,70.7641,46236.0
2022-03-09 10:35:00,78.73,78.73,78.72,78.73,39400.0,70.7731,70.7731,70.7641,70.7731,39400.0
2022-03-09 10:40:00,78.72,78.73,78.71,78.72,18287.0,70.7641,70.7731,70.7551,70.7641,18287.0
2022-03-09 10:45:00,78.72,78.72,78.7,78.7,29018.0,70.7641,70.7641,70.7461,70.7461,29018.0
2022-03-09 10:50:00,78.7,78.71,78.68,78.68,24579.0,70.7461,70.7551,70.7281,70.7281,24579.0
2022-03-09 10:55:00,78.69,78.69,78.68,78.69,16668.0,70.7371,70.7371,70.7281,70.7371,16668.0
2022-03-09 11:00:00,78.68,78.71,78.68,78.7,6253.0,70.7281,70.7551,70.7281,70.7461,6253.0
2022-03-09 11:05:00,78.7,78.71,78.7,78.7,11659.0,70.7461,70.7551,70.7461,70.7461,11659.0
2022-03-09 11:10:00,78.71,78.71,78.7,78.71,10261.0,70.7551,70.7551,70.7461,70.7551,10261.0
2022-03-09 11:15:00,78.7,78.71,78.7,78.7,15233.0,70.7461,70.7551,70.7461,70.7461,15233.0
2022-03-09 11:20:00,78.71,78.71,78.7,78.7,21142.0,70.7551,70.7551,70.7461,70.7461,21142.0
2022-03-09 11:25:00,78.7,78.71,78.7,78.7,10034.0,70.7461,70.7551,70.7461,70.7461,10034.0
2022-03-09 11:30:00,78.7,78.71,78.7,78.7,53797.0,70.7461,70.7551,70.7461,70.7461,53797.0
2022-03-09 11:35:00,78.71,78.71,78.7,78.7,18026.0,70.7551,70.7551,70.7461,70.7461,18026.0
2022-03-09 11:40:00,78.7,78.71,78.7,78.7,6462.0,70.7461,70.7551,70.7461,70.7461,6462.0
2022-03-09 11:45:00,78.7,78.71,78.7,78.7,10129.0,70.7461,70.7551,70.7461,70.7461,10129.0
2022-03-09 11:50:00,78.7,78.71,78.7,78.7,27118.0,70.7461,70.7551,70.7461,70.7461,27118.0
2022-03-09 11:55:00,78.7,78.73,78.7,78.72,32913.0,70.7461,70.7731,70.7461,70.7641,32913.0
2022-03-09 12:00:00,78.72,78.73,78.72,78.73,31360.0,70.7641,70.7731,70.7641,70.7731,31360.0
2022-03-09 12:05:00,78.73,78.73,78.72,78.73,25337.0,70.7731,70.7731,70.7641,70.7731,25337.0
2022-03-09 12:10:00,78.72,78.73,78.71,78.72,19491.0,70.7641,70.7731,70.7551,70.7641,19491.0
2022-03-09 12:15:00,78.72,78.72,78.71,78.72,10073.0,70.7641,70.7641,70.7551,70.7641,10073.0
2022-03-09 12:20:00,78.71,78.72,78.71,78.72,165201.0,70.7551,70.7641,70.7551,70.7641,165201.0
2022-03-09 12:25:00,78.71,78.72,78.71,78.72,89488.0,70.7551,70.7641,70.7551,70.7641,89488.0
2022-03-09 12:30:00,78.72,78.72,78.71,78.72,18048.0,70.7641,70.7641,70.7551,70.7641,18048.0
2022-03-09 12:35:00,78.72,78.75,78.71,78.75,37673.0,70.7641,70.7911,70.7551,70.7911,37673.0
2022-03-09 12:40:00,78.75,78.76,78.74,78.76,26581.0,70.7911,70.8001,70.7821,70.8001,26581.0
2022-03-09 12:45:00,78.75,78.75,78.74,78.75,27337.0,70.7911,70.7911,70.7821,70.7911,27337.0
2022-03-09 12:50:00,78.74,78.75,78.74,78.74,145559.0,70.7821,70.7911,70.7821,70.7821,145559.0
2022-03-09 12:55:00,78.74,78.75,78.74,78.74,8091.0,70.7821,70.7911,70.7821,70.7821,8091.0
2022-03-09 13:00:00,78.74,78.75,78.72,78.73,25388.0,70.7821,70.7911,70.7641,70.7731,25388.0
2022-03-09 13:05:00,78.73,78.73,78.72,78.73,18420.0,70.7731,70.7731,70.7641,70.7731,18420.0
2022-03-09 13:10:00,78.73,78.73,78.72,78.73,13283.0,70.7731,70.7731,70.7641,70.7731,13283.0
2022-03-09 13:15:00,78.73,78.73,78.72,78.73,15257.0,70.7731,70.7731,70.7641,70.7731,15257.0
2022-03-09 13:20:00,78.73,78.74,78.71,78.71,342106.0,70.7731,70.7821,70.7551,70.7551,342106.0
2022-03-09 13:25:00,78.72,78.72,78.71,78.72,66334.0,70.7641,70.7641,70.7551,70.7641,66334.0
2022-03-09 13:30:00,78.71,78.72,78.71,78.72,12915.0,70.7551,70.7641,70.7551,70.7641,12915.0
2022-03-09 13:35:00,78.72,78.72,78.69,78.7,180579.0,70.7641,70.7641,70.7371,70.7461,180579.0
2022-03-09 13:40:00,78.7,78.7,78.69,78.7,76255.0,70.7461,70.7461,70.7371,70.7461,76255.0
2022-03-09 13:45:00,78.7,78.7,78.69,78.7,116924.0,70.7461,70.7461,70.7371,70.7461,116924.0
2022-03-09 13:50:00,78.7,78.7,78.69,78.7,21392.0,70.7461,70.7461,70.7371,70.7461,21392.0
2022-03-09 13:55:00,78.7,78.7,78.69,78.7,22231.0,70.7461,70.7461,70.7371,70.7461,22231.0
2022-03-09 14:00:00,78.7,78.71,78.69,78.7,91685.0,70.7461,70.7551,70.7371,70.7461,91685.0
2022-03-09 14:05:00,78.7,78.71,78.7,78.7,23830.0,70.7461,70.7551,70.7461,70.7461,23830.0
2022-03-09 14:10:00,78.71,78.71,78.7,78.7,56662.0,70.7551,70.7551,70.7461,70.7461,56662.0
2022-03-09 14:15:00,78.7,78.71,78.7,78.7,111736.0,70.7461,70.7551,70.7461,70.7461,111736.0
2022-03-09 14:20:00,78.7,78.71,78.7,78.7,153949.0,70.7461,70.7551,70.7461,70.7461,153949.0
2022-03-09 14:25:00,78.7,78.71,78.7,78.7,44843.0,70.7461,70.7551,70.7461,70.7461,44843.0
2022-03-09 14:30:00,78.7,78.71,78.69,78.7,47258.0,70.7461,70.7551,70.7371,70.7461,47258.0
2022-03-09 14:35:00,78.7,78.7,78.69,78.7,21588.0,70.7461,70.7461,70.7371,70.7461,21588.0
2022-03-09 14:40:00,78.7,78.7,78.69,78.69,19742.0,70.7461,70.7461,70.7371,70.7371,19742.0
2022-03-09 14:45:00,78.69,78.7,78.69,78.7,124257.0,70.7371,70.7461,70.7371,70.7461,124257.0
2022-03-09 14:50:00,78.7,78.7,78.69,78.69,60876.0,70.7461,70.7461,70.7371,70.7371,60876.0
2022-03-09 14:55:00,78.7,78.7,78.69,78.7,49639.0,70.7461,70.7461,70.7371,70.7461,49639.0
2022-03-09 15:00:00,78.7,78.7,78.69,78.7,22322.0,70.7461,70.7461,70.7371,70.7461,22322.0
2022-03-09 15:05:00,78.69,78.7,78.69,78.7,40990.0,70.7371,70.7461,70.7371,70.7461,40990.0
2022-03-09 15:10:00,78.7,78.7,78.69,78.7,109224.0,70.7461,70.7461,70.7371,70.7461,109224.0
2022-03-09 15:15:00,78.7,78.7,78.69,78.7,85360.0,70.7461,70.7461,70.7371,70.7461,85360.0
2022-03-09 15:20:00,78.7,78.7,78.69,78.69,45723.0,70.7461,70.7461,70.7371,70.7371,45723.0
2022-03-09 15:25:00,78.69,78.7,78.69,78.69,60135.0,70.7371,70.7461,70.7371,70.7371,60135.0
2022-03-09 15:30:00,78.69,78.7,78.69,78.7,76210.0,70.7371,70.7461,70.7371,70.7461,76210.0
2022-03-09 15:35:00,78.7,78.7,78.69,78.7,38607.0,70.7461,70.7461,70.7371,70.7461,38607.0
2022-03-09 15:40:00,78.7,78.71,78.69,78.71,76734.0,70.7461,70.7551,70.7371,70.7551,76734.0
2022-03-09 15:45:00,78.7,78.72,78.7,78.72,77974.0,70.7461,70.7641,70.7461,70.7641,77974.0
2022-03-09 15:50:00,78.71,78.71,78.7,78.71,204381.0,70.7551,70.7551,70.7461,70.7551,204381.0
2022-03-09 15:55:00,78.71,78.72,78.7,78.72,239037.0,70.7551,70.7641,70.7461,70.7641,239037.0
2022-03-10 09:30:00,78.66,78.67,78.57,78.59,238445.0,70.7102,70.7192,70.6293,70.6472,238445.0
2022-03-10 09:35:00,78.58,78.59,78.56,78.56,43104.0,70.6382,70.6472,70.6203,70.6203,43104.0
2022-03-10 09:40:00,78.56,78.57,78.55,78.55,58472.0,70.6203,70.6293,70.6113,70.6113,58472.0
2022-03-10 09:45:00,78.56,78.57,78.55,78.55,37265.0,70.6203,70.6293,70.6113,70.6113,37265.0
2022-03-10 09:50:00,78.56,78.56,78.53,78.53,23575.0,70.6203,70.6203,70.5933,70.5933,23575.0
2022-03-10 09:55:00,78.53,78.54,78.52,78.54,210607.0,70.5933,70.6023,70.5843,70.6023,210607.0
2022-03-10 10:00:00,78.54,78.55,78.52,78.54,308348.0,70.6023,70.6113,70.5843,70.6023,308348.0
2022-03-10 10:05:00,78.53,78.56,78.53,78.56,221744.0,70.5933,70.6203,70.5933,70.6203,221744.0
2022-03-10 10:10:00,78.56,78.57,78.55,78.56,313268.0,70.6203,70.6293,70.6113,70.6203,313268.0
2022-03-10 10:15:00,78.56,78.57,78.54,78.55,100680.0,70.6203,70.6293,70.6023,70.6113,100680.0
2022-03-10 10:20:00,78.55,78.56,78.54,78.56,151538.0,70.6113,70.6203,70.6023,70.6203,151538.0
2022-03-10 10:25:00,78.56,78.56,78.54,78.55,176259.0,70.6203,70.6203,70.6023,70.6113,176259.0
2022-03-10 10:30:00,78.55,78.56,78.54,78.56,159760.0,70.6113,70.6203,70.6023,70.6203,159760.0
2022-03-10 10:35:00,78.56,78.56,78.54,78.55,132375.0,70.6203,70.6203,70.6023,70.6113,132375.0
2022-03-10 10:40:00,78.55,78.56,78.54,78.56,219636.0,70.6113,70.6203,70.6023,70.6203,219636.0
2022-03-10 10:45:00,78.56,78.56,78.55,78.56,131991.0,70.6203,70.6203,70.6113,70.6203,131991.0
2022-03-10 10:50:00,78.56,78.56,78.55,78.56,131070.0,70.6203,70.6203,70.6113,70.6203,131070.0
2022-03-10 10:55:00,78.56,78.56,78.55,78.56,161438.0,70.6203,70.6203,70.6113,70.6203,161438.0
2022-03-10 11:00:00,78.56,78.56,78.54,78.56,330707.0,70.6203,70.6203,70.6023,70.6203,330707.0
2022-03-10 11:05:00,78.56,78.56,78.55,78.56,157210.0,70.6203,70.6203,70.6113,70.6203,157210.0
2022-03-10 11:10:00,78.56,78.56,78.54,78.56,186795.0,70.6203,70.6203,70.6023,70.6203,186795.0
2022-03-10 11:15:00,78.56,78.56,78.54,78.55,239283.0,70.6203,70.6203,70.6023,70.6113,239283.0
2022-03-10 11:20:00,78.55,78.55,78.54,78.55,165091.0,70.6113,70.6113,70.6023,70.6113,165091.0
2022-03-10 11:25:00,78.55,78.55,78.54,78.54,173587.0,70.6113,70.6113,70.6023,70.6023,173587.0
2022-03-10 11:30:00,78.55,78.55,78.53,78.54,38070.0,70.6113,70.6113,70.5933,70.6023,38070.0
2022-03-10 11:35:00,78.54,78.54,78.52,78.53,25251.0,70.6023,70.6023,70.5843,70.5933,25251.0
2022-03-10 11:40:00,78.53,78.53,78.52,78.52,11459.0,70.5933,70.5933,70.5843,70.5843,11459.0
2022-03-10 11:45:00,78.53,78.53,78.51,78.52,17319.0,70.5933,70.5933,70.5753,70.5843,17319.0
2022-03-10 11:50:00,78.52,78.52,78.51,78.52,43182.0,70.5843,70.5843,70.5753,70.5843,43182.0
2022-03-10 11:55:00,78.52,78.52,78.51,78.52,24705.0,70.5843,70.5843,70.5753,70.5843,24705.0
2022-03-10 12:00:00,78.52,78.53,78.51,78.53,42860.0,70.5843,70.5933,70.5753,70.5933,42860.0
2022-03-10 12:05:00,78.53,78.53,78.52,78.52,6846.0,70.5933,70.5933,70.5843,70.5843,6846.0
2022-03-10 12:10:00,78.53,78.53,78.52,78.53,7667.0,70.5933,70.5933,70.5843,70.5933,7667.0
2022-03-10 12:15:00,78.52,78.53,78.51,78.52,20022.0,70.5843,70.5933,70.5753,70.5843,20022.0
2022-03-10 12:20:00,78.51,78.52,78.51,78.52,22782.0,70.5753,70.5843,70.5753,70.5843,22782.0
2022-03-10 12:25:00,78.52,78.52,78.5,78.51,68096.0,70.5843,70.5843,70.5663,70.5753,68096.0
2022-03-10 12:30:00,78.51,78.52,78.5,78.51,107138.0,70.5753,70.5843,70.5663,70.5753,107138.0
2022-03-10 12:35:00,78.51,78.51,78.48,78.49,26713.0,70.5753,70.5753,70.5484,70.5573,26713.0
2022-03-10 12:40:00,78.49,78.5,78.48,78.5,111691.0,70.5573,70.5663,70.5484,70.5663,111691.0
2022-03-10 12:45:00,78.5,78.51,78.49,78.51,23250.0,70.5663,70.5753,70.5573,70.5753,23250.0
2022-03-10 12:50:00,78.51,78.51,78.49,78.5,16660.0,70.5753,70.5753,70.5573,70.5663,16660.0
2022-03-10 12:55:00,78.5,78.5,78.49,78.5,25706.0,70.5663,70.5663,70.5573,70.5663,25706.0
2022-03-10 13:00:00,78.5,78.51,78.48,78.51,32759.0,70.5663,70.5753,70.5484,70.5753,32759.0
2022-03-10 13:05:00,78.51,78.51,78.5,78.51,24025.0,70.5753,70.5753,70.5663,70.5753,24025.0
2022-03-10 13:10:00,78.51,78.52,78.5,78.51,22380.0,70.5753,70.5843,70.5663,70.5753,22380.0
2022-03-10 13:15:00,78.51,78.52,78.5,78.52,13407.0,70.5753,70.5843,70.5663,70.5843,13407.0
2022-03-10 13:20:00,78.52,78.52,78.51,78.52,29930.0,70.5843,70.5843,70.5753,70.5843,29930.0
2022-03-10 13:25:00,78.52,78.53,78.51,78.53,12891.0,70.5843,70.5933,70.5753,70.5933,12891.0
2022-03-10 13:30:00,78.52,78.53,78.52,78.53,9454.0,70.5843,70.5933,70.5843,70.5933,9454.0
2022-03-10 13:35:00,78.52,78.53,78.51,78.52,49460.0,70.5843,70.5933,70.5753,70.5843,49460.0
2022-03-10 13:40:00,78.52,78.52,78.51,78.51,12648.0,70.5843,70.5843,70.5753,70.5753,12648.0
2022-03-10 13:45:00,78.52,78.52,78.5,78.51,15230.0,70.5843,70.5843,70.5663,70.5753,15230.0
2022-03-10 13:50:00,78.51,78.51,78.5,78.5,22630.0,70.5753,70.5753,70.5663,70.5663,22630.0
2022-03-10 13:55:00,78.51,78.52,78.5,78.52,10577.0,70.5753,70.5843,70.5663,70.5843,10577.0
2022-03-10 14:00:00,78.52,78.53,78.5,78.53,39697.0,70.5843,70.5933,70.5663,70.5933,39697.0
2022-03-10 14:05:00,78.53,78.53,78.52,78.52,21081.0,70.5933,70.5933,70.5843,70.5843,21081.0
2022-03-10 14:10:00,78.52,78.53,78.52,78.52,11317.0,70.5843,70.5933,70.5843,70.5843,11317.0
2022-03-10 14:15:00,78.53,78.54,78.52,78.54,30181.0,70.5933,70.6023,70.5843,70.6023,30181.0
2022-03-10 14:20:00,78.53,78.55,78.53,78.55,66612.0,70.5933,70.6113,70.5933,70.6113,66612.0
2022-03-10 14:25:00,78.54,78.55,78.54,78.54,9751.0,70.6023,70.6113,70.6023,70.6023,9751.0
2022-03-10 14:30:00,78.55,78.55,78.53,78.54,16521.0,70.6113,70.6113,70.5933,70.6023,16521.0
2022-03-10 14:35:00,78.54,78.55,78.54,78.54,10076.0,70.6023,70.6113,70.6023,70.6023,10076.0
2022-03-10 14:40:00,78.55,78.55,78.53,78.54,26128.0,70.6113,70.6113,70.5933,70.6023,26128.0
2022-03-10 14:45:00,78.53,78.54,78.52,78.52,68911.0,70.5933,70.6023,70.5843,70.5843,68911.0
2022-03-10 14:50:00,78.53,78.54,78.52,78.54,94262.0,70.5933,70.6023,70.5843,70.6023,94262.0
2022-03-10 14:55:00,78.54,78.54,78.53,78.54,18924.0,70.6023,70.6023,70.5933,70.6023,18924.0
2022-03-10 15:00:00,78.53,78.54,78.53,78.54,25153.0,70.5933,70.6023,70.5933,70.6023,25153.0
2022-03-10 15:05:00,78.54,78.54,78.53,78.53,46197.0,70.6023,70.6023,70.5933,70.5933,46197.0
2022-03-10 15:10:00,78.54,78.54,78.53,78.53,42427.0,70.6023,70.6023,70.5933,70.5933,42427.0
2022-03-10 15:15:00,78.54,78.55,78.53,78.55,11119.0,70.6023,70.6113,70.5933,70.6113,11119.0
2022-03-10 15:20:00,78.55,78.55,78.54,78.55,17357.0,70.6113,70.6113,70.6023,70.6113,17357.0
2022-03-10 15:25:00,78.54,78.55,78.54,78.55,15962.0,70.6023,70.6113,70.6023,70.6113,15962.0
2022-03-10 15:30:00,78.55,78.55,78.54,78.54,25580.0,70.6113,70.6113,70.6023,70.6023,25580.0
2022-03-10 15:35:00,78.55,78.55,78.54,78.55,20855.0,70.6113,70.6113,70.6023,70.6113,20855.0
2022-03-10 15:40:00,78.55,78.55,78.53,78.53,63799.0,70.6113,70.6113,70.5933,70.5933,63799.0
2022-03-10 15:45:00,78.54,78.54,78.52,78.52,22424.0,70.6023,70.6023,70.5843,70.5843,22424.0
2022-03-10 15:50:00,78.53,78.53,78.52,78.53,21235.0,70.5933,70.5933,70.5843,70.5933,21235.0
2022-03-10 15:55:00,78.53,78.53,78.52,78.52,22580.0,70.5933,70.5933,70.5843,70.5843,22580.0
2022-03-11 09:30:00,78.5,78.51,78.49,78.5,77291.0,70.5663,70.5753,70.5573,70.5663,77291.0
2022-03-11 09:35:00,78.5,78.53,78.5,78.52,29203.0,70.5663,70.5933,70.5663,70.5843,29203.0
2022-03-11 09:40:00,78.52,78.53,78.5,78.5,31995.0,70.5843,70.5933,70.5663,70.5663,31995.0
2022-03-11 09:45:00,78.5,78.51,78.49,78.5,32052.0,70.5663,70.5753,70.5573,70.5663,32052.0
2022-03-11 09:50:00,78.49,78.5,78.49,78.5,34604.0,70.5573,70.5663,70.5573,70.5663,34604.0
2022-03-11 09:55:00,78.49,78.5,78.48,78.48,24435.0,70.5573,70.5663,70.5484,70.5484,24435.0
2022-03-11 10:00:00,78.48,78.49,78.47,78.47,55928.0,70.5484,70.5573,70.5394,70.5394,55928.0
2022-03-11 10:05:00,78.47,78.48,78.47,78.48,48138.0,70.5394,70.5484,70.5394,70.5484,48138.0
2022-03-11 10:10:00,78.48,78.48,78.47,78.47,13279.0,70.5484,70.5484,70.5394,70.5394,13279.0
2022-03-11 10:15:00,78.48,78.48,78.47,78.48,34235.0,70.5484,70.5484,70.5394,70.5484,34235.0
2022-03-11 10:20:00,78.48,78.48,78.46,78.47,34015.0,70.5484,70.5484,70.5304,70.5394,34015.0
2022-03-11 10:25:00,78.47,78.47,78.46,78.47,18005.0,70.5394,70.5394,70.5304,70.5394,18005.0
2022-03-11 10:30:00,78.47,78.47,78.45,78.45,11560.0,70.5394,70.5394,70.5214,70.5214,11560.0
2022-03-11 10:35:00,78.45,78.46,78.45,78.45,4753.0,70.5214,70.5304,70.5214,70.5214,4753.0
2022-03-11 10:40:00,78.45,78.46,78.44,78.45,99600.0,70.5214,70.5304,70.5124,70.5214,99600.0
2022-03-11 10:45:00,78.45,78.45,78.44,78.45,11508.0,70.5214,70.5214,70.5124,70.5214,11508.0
2022-03-11 10:50:00,78.45,78.45,78.44,78.45,12377.0,70.5214,70.5214,70.5124,70.5214,12377.0
2022-03-11 10:55:00,78.45,78.45,78.42,78.43,42683.0,70.5214,70.5214,70.4944,70.5034,42683.0
2022-03-11 11:00:00,78.43,78.44,78.42,78.42,32623.0,70.5034,70.5124,70.4944,70.4944,32623.0
2022-03-11 11:05:00,78.42,78.43,78.42,78.42,6957.0,70.4944,70.5034,70.4944,70.4944,6957.0
2022-03-11 11:10:00,78.43,78.43,78.4,78.41,27940.0,70.5034,70.5034,70.4764,70.4854,27940.0
2022-03-11 11:15:00,78.4,78.42,78.4,78.41,30136.0,70.4764,70.4944,70.4764,70.4854,30136.0
2022-03-11 11:20:00,78.42,78.43,78.41,78.43,31063.0,70.4944,70.5034,70.4854,70.5034,31063.0
2022-03-11 11:25:00,78.42,78.44,78.42,78.44,16604.0,70.4944,70.5124,70.4944,70.5124,16604.0
2022-03-11 11:30:00,78.44,78.44,78.43,78.44,11787.0,70.5124,70.5124,70.5034,70.5124,11787.0
2022-03-11 11:35:00,78.44,78.46,78.43,78.45,23013.0,70.5124,70.5304,70.5034,70.5214,23013.0
2022-03-11 11:40:00,78.45,78.47,78.44,78.45,22219.0,70.5214,70.5394,70.5124,70.5214,22219.0
2022-03-11 11:45:00,78.45,78.45,78.42,78.44,29013.0,70.5214,70.5214,70.4944,70.5124,29013.0
2022-03-11 11:50:00,78.44,78.44,78.43,78.43,10381.0,70.5124,70.5124,70.5034,70.5034,10381.0
2022-03-11 11:55:00,78.44,78.45,78.43,78.44,10134.0,70.5124,70.5214,70.5034,70.5124,10134.0
2022-03-11 12:00:00,78.44,78.45,78.42,78.42,20466.0,70.5124,70.5214,70.4944,70.4944,20466.0
2022-03-11 12:05:00,78.42,78.44,78.42,78.44,21903.0,70.4944,70.5124,70.4944,70.5124,21903.0
2022-03-11 12:10:00,78.43,78.45,78.43,78.45,42949.0,70.5034,70.5214,70.5034,70.5214,42949.0
2022-03-11 12:15:00,78.44,78.45,78.44,78.45,11460.0,70.5124,70.5214,70.5124,70.5214,11460.0
2022-03-11 12:20:00,78.44,78.45,78.44,78.45,27640.0,70.5124,70.5214,70.5124,70.5214,27640.0
2022-03-11 12:25:00,78.44,78.45,78.44,78.44,27023.0,70.5124,70.5214,70.5124,70.5124,27023.0
2022-03-11 12:30:00,78.45,78.45,78.44,78.44,12920.0,70.5214,70.5214,70.5124,70.5124,12920.0
2022-03-11 12:35:00,78.44,78.44,78.42,78.42,8569.0,70.5124,70.5124,70.4944,70.4944,8569.0
2022-03-11 12:40:00,78.42,78.43,78.42,78.42,10069.0,70.4944,70.5034,70.4944,70.4944,10069.0
2022-03-11 12:45:00,78.42,78.43,78.42,78.43,34118.0,70.4944,70.5034,70.4944,70.5034,34118.0
2022-03-11 12:50:00,78.42,78.44,78.42,78.43,45482.0,70.4944,70.5124,70.4944,70.5034,45482.0
2022-03-11 12:55:00,78.43,78.44,78.42,78.42,11762.0,70.5034,70.5124,70.4944,70.4944,11762.0
2022-03-11 13:00:00,78.42,78.43,78.42,78.42,4734.0,70.4944,70.5034,70.4944,70.4944,4734.0
2022-03-11 13:05:00,78.42,78.43,78.42,78.42,8279.0,70.4944,70.5034,70.4944,70.4944,8279.0
2022-03-11 13:10:00,78.42,78.43,78.42,78.42,6242.0,70.4944,70.5034,70.4944,70.4944,6242.0
2022-03-11 13:15:00,78.42,78.43,78.42,78.42,51187.0,70.4944,70.5034,70.4944,70.4944,51187.0
2022-03-11 13:20:00,78.42,78.43,78.42,78.43,111109.0,70.4944,70.5034,70.4944,70.5034,111109.0
2022-03-11 13:25:00,78.42,78.43,78.42,78.42,11077.0,70.4944,70.5034,70.4944,70.4944,11077.0
2022-03-11 13:30:00,78.42,78.43,78.42,78.42,26328.0,70.4944,70.5034,70.4944,70.4944,26328.0
2022-03-11 13:35:00,78.42,78.43,78.42,78.42,11662.0,70.4944,70.5034,70.4944,70.4944,11662.0
2022-03-11 13:40:00,78.42,78.43,78.42,78.42,14972.0,70.4944,70.5034,70.4944,70.4944,14972.0
2022-03-11 13:45:00,78.42,78.43,78.42,78.43,19688.0,70.4944,70.5034,70.4944,70.5034,19688.0
2022-03-11 13:50:00,78.42,78.43,78.42,78.42,7543.0,70.4944,70.5034,70.4944,70.4944,7543.0
2022-03-11 13:55:00,78.42,78.43,78.42,78.43,7566.0,70.4944,70.5034,70.4944,70.5034,7566.0
2022-03-11 14:00:00,78.44,78.44,78.43,78.43,4654.0,70.5124,70.5124,70.5034,70.5034,4654.0
2022-03-11 14:05:00,78.43,78.44,78.42,78.42,39759.0,70.5034,70.5124,70.4944,70.4944,39759.0
2022-03-11 14:10:00,78.42,78.42,78.41,78.41,38936.0,70.4944,70.4944,70.4854,70.4854,38936.0
2022-03-11 14:15:00,78.41,78.42,78.41,78.41,10275.0,70.4854,70.4944,70.4854,70.4854,10275.0
2022-03-11 14:20:00,78.42,78.42,78.4,78.41,18312.0,70.4944,70.4944,70.4764,70.4854,18312.0
2022-03-11 14:25:00,78.4,78.42,78.4,78.42,56472.0,70.4764,70.4944,70.4764,70.4944,56472.0
2022-03-11 14:30:00,78.41,78.42,78.41,78.41,62384.0,70.4854,70.4944,70.4854,70.4854,62384.0
2022-03-11 14:35:00,78.41,78.42,78.41,78.42,17237.0,70.4854,70.4944,70.4854,70.4944,17237.0
2022-03-11 14:40:00,78.42,78.42,78.41,78.41,10589.0,70.4944,70.4944,70.4854,70.4854,10589.0
2022-03-11 14:45:00,78.41,78.42,78.41,78.42,10829.0,70.4854,70.4944,70.4854,70.4944,10829.0
2022-03-11 14:50:00,78.42,78.42,78.41,78.41,13573.0,70.4944,70.4944,70.4854,70.4854,13573.0
2022-03-11 14:55:00,78.41,78.42,78.4,78.41,81444.0,70.4854,70.4944,70.4764,70.4854,81444.0
2022-03-11 15:00:00,78.41,78.41,78.4,78.41,20681.0,70.4854,70.4854,70.4764,70.4854,20681.0
2022-03-11 15:05:00,78.41,78.41,78.4,78.41,25449.0,70.4854,70.4854,70.4764,70.4854,25449.0
2022-03-11 15:10:00,78.41,78.42,78.4,78.41,20154.0,70.4854,70.4944,70.4764,70.4854,20154.0
2022-03-11 15:15:00,78.42,78.42,78.41,78.42,12221.0,70.4944,70.4944,70.4854,70.4944,12221.0
2022-03-11 15:20:00,78.42,78.42,78.41,78.41,23071.0,70.4944,70.4944,70.4854,70.4854,23071.0
2022-03-11 15:25:00,78.42,78.42,78.41,78.41,34851.0,70.4944,70.4944,70.4854,70.4854,34851.0
2022-03-11 15:30:00,78.41,78.42,78.41,78.42,37705.0,70.4854,70.4944,70.4854,70.4944,37705.0
2022-03-11 15:35:00,78.42,78.42,78.41,78.41,17006.0,70.4944,70.4944,70.4854,70.4854,17006.0
2022-03-11 15:40:00,78.42,78.42,78.41,78.42,50019.0,70.4944,70.4944,70.4854,70.4944,50019.0
2022-03-11 15:45:00,78.42,78.42,78.41,78.41,59200.0,70.4944,70.4944,70.4854,70.4854,59200.0
2022-03-11 15:50:00,78.42,78.42,78.4,78.41,221720.0,70.4944,70.4944,70.4764,70.4854,221720.0
2022-03-11 15:55:00,78.41,78.41,78.4,78.41,245920.0,70.4854,70.4854,70.4764,70.4854,245920.0
2022-03-14 09:30:00,78.22,78.24,78.22,78.22,86784.0,70.3146,70.3326,70.3146,70.3146,86784.0
2022-03-14 09:35:00,78.22,78.24,78.21,78.22,63414.0,70.3146,70.3326,70.3056,70.3146,63414.0
2022-03-14 09:40:00,78.23,78.23,78.2,78.2,74426.0,70.3236,70.3236,70.2967,70.2967,74426.0
2022-03-14 09:45:00,78.2,78.22,78.2,78.22,39551.0,70.2967,70.3146,70.2967,70.3146,39551.0
2022-03-14 09:50:00,78.21,78.22,78.21,78.21,9492.0,70.3056,70.3146,70.3056,70.3056,9492.0
2022-03-14 09:55:00,78.22,78.22,78.2,78.2,47218.0,70.3146,70.3146,70.2967,70.2967,47218.0
2022-03-14 10:00:00,78.2,78.21,78.19,78.21,53878.0,70.2967,70.3056,70.2877,70.3056,53878.0
2022-03-14 10:05:00,78.2,78.21,78.19,78.2,61675.0,70.2967,70.3056,70.2877,70.2967,61675.0
2022-03-14 10:10:00,78.2,78.21,78.2,78.2,142911.0,70.2967,70.3056,70.2967,70.2967,142911.0
2022-03-14 10:15:00,78.2,78.22,78.2,78.22,49625.0,70.2967,70.3146,70.2967,70.3146,49625.0
2022-03-14 10:20:00,78.22,78.22,78.21,78.22,606053.0,70.3146,70.3146,70.3056,70.3146,606053.0
2022-03-14 10:25:00,78.22,78.22,78.21,78.22,200369.0,70.3146,70.3146,70.3056,70.3146,200369.0
2022-03-14 10:30:00,78.22,78.23,78.21,78.23,251818.0,70.3146,70.3236,70.3056,70.3236,251818.0
2022-03-14 10:35:00,78.23,78.23,78.21,78.21,102485.0,70.3236,70.3236,70.3056,70.3056,102485.0
2022-03-14 10:40:00,78.21,78.24,78.21,78.23,46988.0,70.3056,70.3326,70.3056,70.3236,46988.0
2022-03-14 10:45:00,78.23,78.24,78.22,78.22,75444.0,70.3236,70.3326,70.3146,70.3146,75444.0
2022-03-14 10:50:00,78.22,78.23,78.21,78.22,47511.0,70.3146,70.3236,70.3056,70.3146,47511.0
2022-03-14 10:55:00,78.23,78.24,78.22,78.23,29151.0,70.3236,70.3326,70.3146,70.3236,29151.0
2022-03-14 11:00:00,78.22,78.23,78.22,78.22,35882.0,70.3146,70.3236,70.3146,70.3146,35882.0
2022-03-14 11:05:00,78.23,78.23,78.22,78.22,17459.0,70.3236,70.3236,70.3146,70.3146,17459.0
2022-03-14 11:10:00,78.22,78.23,78.21,78.22,229727.0,70.3146,70.3236,70.3056,70.3146,229727.0
2022-03-14 11:15:00,78.21,78.22,78.21,78.21,107347.0,70.3056,70.3146,70.3056,70.3056,107347.0
2022-03-14 11:20:00,78.21,78.22,78.21,78.21,53736.0,70.3056,70.3146,70.3056,70.3056,53736.0
2022-03-14 11:25:00,78.21,78.22,78.2,78.21,30121.0,70.3056,70.3146,70.2967,70.3056,30121.0
2022-03-14 11:30:00,78.2,78.21,78.2,78.2,26249.0,70.2967,70.3056,70.2967,70.2967,26249.0
2022-03-14 11:35:00,78.2,78.21,78.2,78.2,33304.0,70.2967,70.3056,70.2967,70.2967,33304.0
2022-03-14 11:40:00,78.2,78.21,78.19,78.2,19104.0,70.2967,70.3056,70.2877,70.2967,19104.0
2022-03-14 11:45:00,78.19,78.2,78.19,78.2,74526.0,70.2877,70.2967,70.2877,70.2967,74526.0
2022-03-14 11:50:00,78.2,78.21,78.19,78.2,133650.0,70.2967,70.3056,70.2877,70.2967,133650.0
2022-03-14 11:55:00,78.2,78.21,78.18,78.19,163277.0,70.2967,70.3056,70.2787,70.2877,163277.0
2022-03-14 12:00:00,78.19,78.19,78.17,78.17,29419.0,70.2877,70.2877,70.2697,70.2697,29419.0
2022-03-14 12:05:00,78.17,78.18,78.17,78.17,8331.0,70.2697,70.2787,70.2697,70.2697,8331.0
2022-03-14 12:10:00,78.18,78.18,78.16,78.17,41071.0,70.2787,70.2787,70.2607,70.2697,41071.0
2022-03-14 12:15:00,78.17,78.18,78.16,78.17,94789.0,70.2697,70.2787,70.2607,70.2697,94789.0
2022-03-14 12:20:00,78.17,78.18,78.17,78.18,20598.0,70.2697,70.2787,70.2697,70.2787,20598.0
2022-03-14 12:25:00,78.17,78.18,78.17,78.17,28552.0,70.2697,70.2787,70.2697,70.2697,28552.0
2022-03-14 12:30:00,78.17,78.18,78.17,78.18,13234.0,70.2697,70.2787,70.2697,70.2787,13234.0
2022-03-14 12:35:00,78.18,78.18,78.17,78.17,42414.0,70.2787,70.2787,70.2697,70.2697,42414.0
2022-03-14 12:40:00,78.17,78.18,78.17,78.17,76292.0,70.2697,70.2787,70.2697,70.2697,76292.0
2022-03-14 12:45:00,78.18,78.18,78.17,78.17,21364.0,70.2787,70.2787,70.2697,70.2697,21364.0
2022-03-14 12:50:00,78.17,78.18,78.16,78.17,159935.0,70.2697,70.2787,70.2607,70.2697,159935.0
2022-03-14 12:55:00,78.16,78.17,78.16,78.17,42808.0,70.2607,70.2697,70.2607,70.2697,42808.0
2022-03-14 13:00:00,78.16,78.17,78.15,78.16,121074.0,70.2607,70.2697,70.2517,70.2607,121074.0
2022-03-14 13:05:00,78.15,78.16,78.14,78.15,98825.0,70.2517,70.2607,70.2427,70.2517,98825.0
2022-03-14 13:10:00,78.14,78.15,78.14,78.15,114900.0,70.2427,70.2517,70.2427,70.2517,114900.0
2022-03-14 13:15:00,78.15,78.15,78.14,78.15,162609.0,70.2517,70.2517,70.2427,70.2517,162609.0
2022-03-14 13:20:00,78.15,78.15,78.13,78.13,33653.0,70.2517,70.2517,70.2337,70.2337,33653.0
2022-03-14 13:25:00,78.13,78.14,78.12,78.13,20304.0,70.2337,70.2427,70.2247,70.2337,20304.0
2022-03-14 13:30:00,78.13,78.13,78.12,78.13,44740.0,70.2337,70.2337,70.2247,70.2337,44740.0
2022-03-14 13:35:00,78.13,78.13,78.12,78.13,25462.0,70.2337,70.2337,70.2247,70.2337,25462.0
2022-03-14 13:40:00,78.13,78.13,78.12,78.13,11219.0,70.2337,70.2337,70.2247,70.2337,11219.0
2022-03-14 13:45:00,78.13,78.13,78.12,78.13,59865.0,70.2337,70.2337,70.2247,70.2337,59865.0
2022-03-14 13:50:00,78.13,78.14,78.12,78.14,34037.0,70.2337,70.2427,70.2247,70.2427,34037.0
2022-03-14 13:55:00,78.14,78.14,78.13,78.14,41279.0,70.2427,70.2427,70.2337,70.2427,41279.0
2022-03-14 14:00:00,78.13,78.14,78.13,78.14,18819.0,70.2337,70.2427,70.2337,70.2427,18819.0
2022-03-14 14:05:00,78.13,78.14,78.13,78.14,57324.0,70.2337,70.2427,70.2337,70.2427,57324.0
2022-03-14 14:10:00,78.13,78.14,78.12,78.13,91417.0,70.2337,70.2427,70.2247,70.2337,91417.0
2022-03-14 14:15:00,78.13,78.13,78.12,78.12,34535.0,70.2337,70.2337,70.2247,70.2247,34535.0
2022-03-14 14:20:00,78.13,78.13,78.11,78.12,59959.0,70.2337,70.2337,70.2157,70.2247,59959.0
2022-03-14 14:25:00,78.11,78.12,78.1,78.1,24871.0,70.2157,70.2247,70.2068,70.2068,24871.0
2022-03-14 14:30:00,78.11,78.11,78.1,78.1,39090.0,70.2157,70.2157,70.2068,70.2068,39090.0
2022-03-14 14:35:00,78.1,78.11,78.09,78.09,29414.0,70.2068,70.2157,70.1978,70.1978,29414.0
2022-03-14 14:40:00,78.09,78.1,78.09,78.1,13420.0,70.1978,70.2068,70.1978,70.2068,13420.0
2022-03-14 14:45:00,78.1,78.1,78.09,78.1,91585.0,70.2068,70.2068,70.1978,70.2068,91585.0
2022-03-14 14:50:00,78.1,78.1,78.09,78.09,29068.0,70.2068,70.2068,70.1978,70.1978,29068.0
2022-03-14 14:55:00,78.09,78.1,78.08,78.09,47651.0,70.1978,70.2068,70.1888,70.1978,47651.0
2022-03-14 15:00:00,78.09,78.09,78.08,78.08,31101.0,70.1978,70.1978,70.1888,70.1888,31101.0
2022-03-14 15:05:00,78.08,78.09,78.07,78.07,35895.0,70.1888,70.1978,70.1798,70.1798,35895.0
2022-03-14 15:10:00,78.08,78.08,78.07,78.08,49856.0,70.1888,70.1888,70.1798,70.1888,49856.0
2022-03-14 15:15:00,78.08,78.08,78.07,78.08,80979.0,70.1888,70.1888,70.1798,70.1888,80979.0
2022-03-14 15:20:00,78.08,78.08,78.07,78.08,95942.0,70.1888,70.1888,70.1798,70.1888,95942.0
2022-03-14 15:25:00,78.08,78.08,78.06,78.07,45993.0,70.1888,70.1888,70.1708,70.1798,45993.0
2022-03-14 15:30:00,78.06,78.07,78.06,78.06,183715.0,70.1708,70.1798,70.1708,70.1708,183715.0
2022-03-14 15:35:00,78.06,78.07,78.06,78.07,61497.0,70.1708,70.1798,70.1708,70.1798,61497.0
2022-03-14 15:40:00,78.06,78.07,78.06,78.06,47918.0,70.1708,70.1798,70.1708,70.1708,47918.0
2022-03-14 15:45:00,78.06,78.07,78.05,78.05,248333.0,70.1708,70.1798,70.1618,70.1618,248333.0
2022-03-14 15:50:00,78.05,78.06,78.04,78.05,91091.0,70.1618,70.1708,70.1528,70.1618,91091.0
2022-03-14 15:55:00,78.05,78.06,78.04,78.05,170131.0,70.1618,70.1708,70.1528,70.1618,170131.0
2022-03-15 09:30:00,78.13,78.18,78.13,78.17,67262.0,70.2337,70.2787,70.2337,70.2697,67262.0
2022-03-15 09:35:00,78.17,78.2,78.17,78.2,10905.0,70.2697,70.2967,70.2697,70.2967,10905.0
2022-03-15 09:40:00,78.2,78.2,78.18,78.2,166127.0,70.2967,70.2967,70.2787,70.2967,166127.0
2022-03-15 09:45:00,78.2,78.2,78.17,78.17,39650.0,70.2967,70.2967,70.2697,70.2697,39650.0
2022-03-15 09:50:00,78.17,78.18,78.17,78.17,27647.0,70.2697,70.2787,70.2697,70.2697,27647.0
2022-03-15 09:55:00,78.17,78.18,78.17,78.17,29623.0,70.2697,70.2787,70.2697,70.2697,29623.0
2022-03-15 10:00:00,78.18,78.18,78.17,78.17,15544.0,70.2787,70.2787,70.2697,70.2697,15544.0
2022-03-15 10:05:00,78.17,78.18,78.15,78.16,112162.0,70.2697,70.2787,70.2517,70.2607,112162.0
2022-03-15 10:10:00,78.16,78.17,78.16,78.17,25194.0,70.2607,70.2697,70.2607,70.2697,25194.0
2022-03-15 10:15:00,78.16,78.17,78.15,78.17,37743.0,70.2607,70.2697,70.2517,70.2697,37743.0
2022-03-15 10:20:00,78.16,78.18,78.16,78.17,118611.0,70.2607,70.2787,70.2607,70.2697,118611.0
2022-03-15 10:25:00,78.17,78.19,78.17,78.19,209717.0,70.2697,70.2877,70.2697,70.2877,209717.0
2022-03-15 10:30:00,78.19,78.19,78.17,78.17,160761.0,70.2877,70.2877,70.2697,70.2697,160761.0
2022-03-15 10:35:00,78.17,78.18,78.16,78.17,109989.0,70.2697,70.2787,70.2607,70.2697,109989.0
2022-03-15 10:40:00,78.17,78.2,78.16,78.19,167359.0,70.2697,70.2967,70.2607,70.2877,167359.0
2022-03-15 10:45:00,78.19,78.21,78.18,78.2,114775.0,70.2877,70.3056,70.2787,70.2967,114775.0
2022-03-15 10:50:00,78.2,78.21,78.19,78.2,146465.0,70.2967,70.3056,70.2877,70.2967,146465.0
2022-03-15 10:55:00,78.2,78.2,78.17,78.17,254737.0,70.2967,70.2967,70.2697,70.2697,254737.0
2022-03-15 11:00:00,78.17,78.19,78.17,78.19,118701.0,70.2697,70.2877,70.2697,70.2877,118701.0
2022-03-15 11:05:00,78.19,78.2,78.18,78.2,180745.0,70.2877,70.2967,70.2787,70.2967,180745.0
2022-03-15 11:10:00,78.2,78.21,78.19,78.2,178287.0,70.2967,70.3056,70.2877,70.2967,178287.0
2022-03-15 11:15:00,78.2,78.21,78.19,78.19,67360.0,70.2967,70.3056,70.2877,70.2877,67360.0
2022-03-15 11:20:00,78.2,78.2,78.19,78.2,109442.0,70.2967,70.2967,70.2877,70.2967,109442.0
2022-03-15 11:25:00,78.2,78.2,78.19,78.19,144619.0,70.2967,70.2967,70.2877,70.2877,144619.0
2022-03-15 11:30:00,78.19,78.2,78.18,78.19,170684.0,70.2877,70.2967,70.2787,70.2877,170684.0
2022-03-15 11:35:00,78.19,78.19,78.18,78.19,119685.0,70.2877,70.2877,70.2787,70.2877,119685.0
2022-03-15 11:40:00,78.18,78.19,78.18,78.19,216569.0,70.2787,70.2877,70.2787,70.2877,216569.0
2022-03-15 11:45:00,78.19,78.19,78.18,78.19,200240.0,70.2877,70.2877,70.2787,70.2877,200240.0
2022-03-15 11:50:00,78.19,78.22,78.19,78.2,513253.0,70.2877,70.3146,70.2877,70.2967,513253.0
2022-03-15 11:55:00,78.2,78.21,78.18,78.2,173009.0,70.2967,70.3056,70.2787,70.2967,173009.0
2022-03-15 12:00:00,78.2,78.21,78.19,78.2,133107.0,70.2967,70.3056,70.2877,70.2967,133107.0
2022-03-15 12:05:00,78.2,78.21,78.19,78.2,180063.0,70.2967,70.3056,70.2877,70.2967,180063.0
2022-03-15 12:10:00,78.2,78.22,78.2,78.22,225697.0,70.2967,70.3146,70.2967,70.3146,225697.0
2022-03-15 12:15:00,78.22,78.23,78.21,78.23,259102.0,70.3146,70.3236,70.3056,70.3236,259102.0
2022-03-15 12:20:00,78.23,78.23,78.21,78.23,187635.0,70.3236,70.3236,70.3056,70.3236,187635.0
2022-03-15 12:25:00,78.23,78.23,78.22,78.23,155918.0,70.3236,70.3236,70.3146,70.3236,155918.0
2022-03-15 12:30:00,78.23,78.23,78.22,78.23,173879.0,70.3236,70.3236,70.3146,70.3236,173879.0
2022-03-15 12:35:00,78.23,78.23,78.22,78.23,178365.0,70.3236,70.3236,70.3146,70.3236,178365.0
2022-03-15 12:40:00,78.23,78.23,78.21,78.22,270583.0,70.3236,70.3236,70.3056,70.3146,270583.0
2022-03-15 12:45:00,78.22,78.23,78.21,78.23,194314.0,70.3146,70.3236,70.3056,70.3236,194314.0
2022-03-15 12:50:00,78.23,78.23,78.22,78.23,161715.0,70.3236,70.3236,70.3146,70.3236,161715.0
2022-03-15 12:55:00,78.22,78.23,78.21,78.23,187238.0,70.3146,70.3236,70.3056,70.3236,187238.0
2022-03-15 13:00:00,78.23,78.23,78.22,78.22,25919.0,70.3236,70.3236,70.3146,70.3146,25919.0
2022-03-15 13:05:00,78.22,78.22,78.21,78.21,46122.0,70.3146,70.3146,70.3056,70.3056,46122.0
2022-03-15 13:10:00,78.21,78.22,78.2,78.2,133921.0,70.3056,70.3146,70.2967,70.2967,133921.0
2022-03-15 13:15:00,78.2,78.21,78.2,78.21,17147.0,70.2967,70.3056,70.2967,70.3056,17147.0
2022-03-15 13:20:00,78.2,78.21,78.19,78.19,21566.0,70.2967,70.3056,70.2877,70.2877,21566.0
2022-03-15 13:25:00,78.2,78.2,78.19,78.2,9097.0,70.2967,70.2967,70.2877,70.2967,9097.0
2022-03-15 13:30:00,78.2,78.2,78.18,78.19,61771.0,70.2967,70.2967,70.2787,70.2877,61771.0
2022-03-15 13:35:00,78.18,78.19,78.18,78.18,49989.0,70.2787,70.2877,70.2787,70.2787,49989.0
2022-03-15 13:40:00,78.18,78.19,78.16,78.16,75432.0,70.2787,70.2877,70.2607,70.2607,75432.0
2022-03-15 13:45:00,78.16,78.17,78.16,78.17,9931.0,70.2607,70.2697,70.2607,70.2697,9931.0
2022-03-15 13:50:00,78.17,78.17,78.16,78.17,63621.0,70.2697,70.2697,70.2607,70.2697,63621.0
2022-03-15 13:55:00,78.17,78.17,78.16,78.16,150426.0,70.2697,70.2697,70.2607,70.2607,150426.0
2022-03-15 14:00:00,78.17,78.17,78.16,78.17,10495.0,70.2697,70.2697,70.2607,70.2697,10495.0
2022-03-15 14:05:00,78.17,78.17,78.16,78.17,22521.0,70.2697,70.2697,70.2607,70.2697,22521.0
2022-03-15 14:10:00,78.17,78.17,78.16,78.17,15701.0,70.2697,70.2697,70.2607,70.2697,15701.0
2022-03-15 14:15:00,78.17,78.17,78.14,78.17,2181968.0,70.2697,70.2697,70.2427,70.2697,2181968.0
2022-03-15 14:20:00,78.17,78.17,78.16,78.17,115976.0,70.2697,70.2697,70.2607,70.2697,115976.0
2022-03-15 14:25:00,78.16,78.17,78.16,78.16,11925.0,70.2607,70.2697,70.2607,70.2607,11925.0
2022-03-15 14:30:00,78.16,78.17,78.14,78.14,42789.0,70.2607,70.2697,70.2427,70.2427,42789.0
2022-03-15 14:35:00,78.14,78.15,78.14,78.15,16517.0,70.2427,70.2517,70.2427,70.2517,16517.0
2022-03-15 14:40:00,78.15,78.15,78.13,78.14,156771.0,70.2517,70.2517,70.2337,70.2427,156771.0
2022-03-15 14:45:00,78.14,78.14,78.13,78.14,21352.0,70.2427,70.2427,70.2337,70.2427,21352.0
2022-03-15 14:50:00,78.14,78.15,78.13,78.14,131855.0,70.2427,70.2517,70.2337,70.2427,131855.0
2022-03-15 14:55:00,78.15,78.15,78.14,78.15,66250.0,70.2517,70.2517,70.2427,70.2517,66250.0
2022-03-15 15:00:00,78.15,78.16,78.13,78.15,232826.0,70.2517,70.2607,70.2337,70.2517,232826.0
2022-03-15 15:05:00,78.15,78.16,78.14,78.15,167602.0,70.2517,70.2607,70.2427,70.2517,167602.0
2022-03-15 15:10:00,78.15,78.16,78.14,78.16,79392.0,70.2517,70.2607,70.2427,70.2607,79392.0
2022-03-15 15:15:00,78.15,78.16,78.15,78.16,33720.0,70.2517,70.2607,70.2517,70.2607,33720.0
2022-03-15 15:20:00,78.16,78.18,78.15,78.17,152668.0,70.2607,70.2787,70.2517,70.2697,152668.0
2022-03-15 15:25:00,78.17,78.19,78.17,78.19,503526.0,70.2697,70.2877,70.2697,70.2877,503526.0
2022-03-15 15:30:00,78.19,78.19,78.17,78.17,185543.0,70.2877,70.2877,70.2697,70.2697,185543.0
2022-03-15 15:35:00,78.17,78.18,78.16,78.16,122176.0,70.2697,70.2787,70.2607,70.2607,122176.0
2022-03-15 15:40:00,78.17,78.17,78.15,78.16,39911.0,70.2697,70.2697,70.2517,70.2607,39911.0
2022-03-15 15:45:00,78.16,78.17,78.15,78.16,80068.0,70.2607,70.2697,70.2517,70.2607,80068.0
2022-03-15 15:50:00,78.17,78.17,78.15,78.17,163445.0,70.2697,70.2697,70.2517,70.2697,163445.0
2022-03-15 15:55:00,78.17,78.17,78.16,78.17,146373.0,70.2697,70.2697,70.2607,70.2697,146373.0
2022-03-16 09:30:00,78.15,78.22,78.15,78.22,63817.0,70.2517,70.3146,70.2517,70.3146,63817.0
2022-03-16 09:35:00,78.22,78.26,78.21,78.26,342722.0,70.3146,70.3506,70.3056,70.3506,342722.0
2022-03-16 09:40:00,78.26,78.27,78.25,78.26,94819.0,70.3506,70.3596,70.3416,70.3506,94819.0
2022-03-16 09:45:00,78.25,78.26,78.24,78.26,39252.0,70.3416,70.3506,70.3326,70.3506,39252.0
2022-03-16 09:50:00,78.26,78.26,78.25,78.26,27753.0,70.3506,70.3506,70.3416,70.3506,27753.0
2022-03-16 09:55:00,78.25,78.26,78.24,78.24,8948.0,70.3416,70.3506,70.3326,70.3326,8948.0
2022-03-16 10:00:00,78.24,78.26,78.24,78.25,41585.0,70.3326,70.3506,70.3326,70.3416,41585.0
2022-03-16 10:05:00,78.25,78.26,78.23,78.23,27798.0,70.3416,70.3506,70.3236,70.3236,27798.0
2022-03-16 10:10:00,78.24,78.24,78.2,78.21,29295.0,70.3326,70.3326,70.2967,70.3056,29295.0
2022-03-16 10:15:00,78.2,78.26,78.2,78.26,169134.0,70.2967,70.3506,70.2967,70.3506,169134.0
2022-03-16 10:20:00,78.26,78.29,78.24,78.29,198113.0,70.3506,70.3776,70.3326,70.3776,198113.0
2022-03-16 10:25:00,78.29,78.3,78.27,78.3,417225.0,70.3776,70.3865,70.3596,70.3865,417225.0
2022-03-16 10:30:00,78.3,78.31,78.29,78.3,216290.0,70.3865,70.3955,70.3776,70.3865,216290.0
2022-03-16 10:35:00,78.3,78.31,78.29,78.3,92623.0,70.3865,70.3955,70.3776,70.3865,92623.0
2022-03-16 10:40:00,78.3,78.31,78.3,78.31,94592.0,70.3865,70.3955,70.3865,70.3955,94592.0
2022-03-16 10:45:00,78.31,78.32,78.29,78.31,139143.0,70.3955,70.4045,70.3776,70.3955,139143.0
2022-03-16 10:50:00,78.31,78.34,78.31,78.34,195622.0,70.3955,70.4225,70.3955,70.4225,195622.0
2022-03-16 10:55:00,78.34,78.34,78.33,78.33,10516.0,70.4225,70.4225,70.4135,70.4135,10516.0
2022-03-16 11:00:00,78.33,78.34,78.32,78.33,287407.0,70.4135,70.4225,70.4045,70.4135,287407.0
2022-03-16 11:05:00,78.33,78.34,78.33,78.34,26807.0,70.4135,70.4225,70.4135,70.4225,26807.0
2022-03-16 11:10:00,78.34,78.34,78.33,78.34,97786.0,70.4225,70.4225,70.4135,70.4225,97786.0
2022-03-16 11:15:00,78.33,78.34,78.33,78.34,93947.0,70.4135,70.4225,70.4135,70.4225,93947.0
2022-03-16 11:20:00,78.34,78.35,78.33,78.35,360235.0,70.4225,70.4315,70.4135,70.4315,360235.0
2022-03-16 11:25:00,78.35,78.36,78.34,78.36,129356.0,70.4315,70.4405,70.4225,70.4405,129356.0
2022-03-16 11:30:00,78.36,78.36,78.34,78.36,147728.0,70.4405,70.4405,70.4225,70.4405,147728.0
2022-03-16 11:35:00,78.36,78.36,78.35,78.35,33241.0,70.4405,70.4405,70.4315,70.4315,33241.0
2022-03-16 11:40:00,78.35,78.36,78.35,78.35,32069.0,70.4315,70.4405,70.4315,70.4315,32069.0
2022-03-16 11:45:00,78.35,78.36,78.34,78.34,43151.0,70.4315,70.4405,70.4225,70.4225,43151.0
2022-03-16 11:50:00,78.34,78.37,78.34,78.37,139009.0,70.4225,70.4495,70.4225,70.4495,139009.0
2022-03-16 11:55:00,78.37,78.38,78.36,78.38,151806.0,70.4495,70.4585,70.4405,70.4585,151806.0
2022-03-16 12:00:00,78.38,78.38,78.37,78.37,21986.0,70.4585,70.4585,70.4495,70.4495,21986.0
2022-03-16 12:05:00,78.38,78.38,78.37,78.37,83448.0,70.4585,70.4585,70.4495,70.4495,83448.0
2022-03-16 12:10:00,78.37,78.38,78.36,78.37,76681.0,70.4495,70.4585,70.4405,70.4495,76681.0
2022-03-16 12:15:00,78.37,78.37,78.36,78.37,99657.0,70.4495,70.4495,70.4405,70.4495,99657.0
2022-03-16 12:20:00,78.37,78.37,78.35,78.36,142646.0,70.4495,70.4495,70.4315,70.4405,142646.0
2022-03-16 12:25:00,78.36,78.36,78.35,78.36,30760.0,70.4405,70.4405,70.4315,70.4405,30760.0
2022-03-16 12:30:00,78.35,78.36,78.34,78.34,469140.0,70.4315,70.4405,70.4225,70.4225,469140.0
2022-03-16 12:35:00,78.35,78.36,78.34,78.36,108223.0,70.4315,70.4405,70.4225,70.4405,108223.0
2022-03-16 12:40:00,78.36,78.36,78.35,78.35,215852.0,70.4405,70.4405,70.4315,70.4315,215852.0
2022-03-16 12:45:00,78.36,78.36,78.35,78.35,46020.0,70.4405,70.4405,70.4315,70.4315,46020.0
2022-03-16 12:50:00,78.35,78.36,78.35,78.36,82320.0,70.4315,70.4405,70.4315,70.4405,82320.0
2022-03-16 12:55:00,78.36,78.36,78.33,78.34,119911.0,70.4405,70.4405,70.4135,70.4225,119911.0
2022-03-16 13:00:00,78.34,78.34,78.33,78.34,184923.0,70.4225,70.4225,70.4135,70.4225,184923.0
2022-03-16 13:05:00,78.34,78.34,78.33,78.34,41403.0,70.4225,70.4225,70.4135,70.4225,41403.0
2022-03-16 13:10:00,78.34,78.34,78.33,78.33,208272.0,70.4225,70.4225,70.4135,70.4135,208272.0
2022-03-16 13:15:00,78.34,78.35,78.33,78.34,71415.0,70.4225,70.4315,70.4135,70.4225,71415.0
2022-03-16 13:20:00,78.34,78.35,78.34,78.35,56560.0,70.4225,70.4315,70.4225,70.4315,56560.0
2022-03-16 13:25:00,78.35,78.35,78.34,78.35,68016.0,70.4315,70.4315,70.4225,70.4315,68016.0
2022-03-16 13:30:00,78.35,78.35,78.34,78.34,55432.0,70.4315,70.4315,70.4225,70.4225,55432.0
2022-03-16 13:35:00,78.34,78.35,78.32,78.33,44601.0,70.4225,70.4315,70.4045,70.4135,44601.0
2022-03-16 13:40:00,78.32,78.33,78.31,78.33,33059.0,70.4045,70.4135,70.3955,70.4135,33059.0
2022-03-16 13:45:00,78.32,78.34,78.32,78.34,57195.0,70.4045,70.4225,70.4045,70.4225,57195.0
2022-03-16 13:50:00,78.34,78.34,78.32,78.32,27038.0,70.4225,70.4225,70.4045,70.4045,27038.0
2022-03-16 13:55:00,78.33,78.36,78.32,78.34,171254.0,70.4135,70.4405,70.4045,70.4225,171254.0
2022-03-16 14:00:00,78.35,78.37,78.18,78.19,428334.0,70.4315,70.4495,70.2787,70.2877,428334.0
2022-03-16 14:05:00,78.18,78.24,78.1,78.12,269466.0,70.2787,70.3326,70.2068,70.2247,269466.0
2022-03-16 14:10:00,78.12,78.12,78.03,78.04,382507.0,70.2247,70.2247,70.1438,70.1528,382507.0
2022-03-16 14:15:00,78.04,78.05,77.99,78.02,189527.0,70.1528,70.1618,70.1079,70.1348,189527.0
2022-03-16 14:20:00,78.02,78.09,78.01,78.09,141826.0,70.1348,70.1978,70.1259,70.1978,141826.0
2022-03-16 14:25:00,78.09,78.12,78.08,78.12,49045.0,70.1978,70.2247,70.1888,70.2247,49045.0
2022-03-16 14:30:00,78.12,78.12,78.03,78.03,76566.0,70.2247,70.2247,70.1438,70.1438,76566.0
2022-03-16 14:35:00,78.04,78.06,78.02,78.05,79043.0,70.1528,70.1708,70.1348,70.1618,79043.0
2022-03-16 14:40:00,78.05,78.07,78.04,78.06,33614.0,70.1618,70.1798,70.1528,70.1708,33614.0
2022-03-16 14:45:00,78.07,78.08,78.06,78.08,45783.0,70.1798,70.1888,70.1708,70.1888,45783.0
2022-03-16 14:50:00,78.08,78.13,78.07,78.12,49025.0,70.1888,70.2337,70.1798,70.2247,49025.0
2022-03-16 14:55:00,78.12,78.15,78.12,78.14,48546.0,70.2247,70.2517,70.2247,70.2427,48546.0
2022-03-16 15:00:00,78.14,78.15,78.13,78.15,51082.0,70.2427,70.2517,70.2337,70.2517,51082.0
2022-03-16 15:05:00,78.15,78.15,78.13,78.15,36985.0,70.2517,70.2517,70.2337,70.2517,36985.0
2022-03-16 15:10:00,78.16,78.17,78.15,78.16,32704.0,70.2607,70.2697,70.2517,70.2607,32704.0
2022-03-16 15:15:00,78.16,78.2,78.16,78.2,56888.0,70.2607,70.2967,70.2607,70.2967,56888.0
2022-03-16 15:20:00,78.2,78.22,78.19,78.2,47016.0,70.2967,70.3146,70.2877,70.2967,47016.0
2022-03-16 15:25:00,78.2,78.23,78.2,78.21,65729.0,70.2967,70.3236,70.2967,70.3056,65729.0
2022-03-16 15:30:00,78.21,78.22,78.19,78.21,119631.0,70.3056,70.3146,70.2877,70.3056,119631.0
2022-03-16 15:35:00,78.21,78.24,78.21,78.22,52811.0,70.3056,70.3326,70.3056,70.3146,52811.0
2022-03-16 15:40:00,78.22,78.24,78.21,78.23,208706.0,70.3146,70.3326,70.3056,70.3236,208706.0
2022-03-16 15:45:00,78.23,78.25,78.23,78.24,45610.0,70.3236,70.3416,70.3236,70.3326,45610.0
2022-03-16 15:50:00,78.25,78.25,78.23,78.23,29410.0,70.3416,70.3416,70.3236,70.3236,29410.0
2022-03-16 15:55:00,78.24,78.26,78.23,78.26,54718.0,70.3326,70.3506,70.3236,70.3506,54718.0
2022-03-17 09:30:00,78.25,78.35,78.24,78.33,349749.0,70.3416,70.4315,70.3326,70.4135,349749.0
2022-03-17 09:35:00,78.33,78.35,78.32,78.34,26995.0,70.4135,70.4315,70.4045,70.4225,26995.0
2022-03-17 09:40:00,78.34,78.34,78.33,78.34,125558.0,70.4225,70.4225,70.4135,70.4225,125558.0
2022-03-17 09:45:00,78.33,78.35,78.33,78.34,666046.0,70.4135,70.4315,70.4135,70.4225,666046.0
2022-03-17 09:50:00,78.34,78.34,78.29,78.29,97553.0,70.4225,70.4225,70.3776,70.3776,97553.0
2022-03-17 09:55:00,78.28,78.32,78.28,78.31,206692.0,70.3686,70.4045,70.3686,70.3955,206692.0
2022-03-17 10:00:00,78.31,78.34,78.31,78.34,65379.0,70.3955,70.4225,70.3955,70.4225,65379.0
2022-03-17 10:05:00,78.33,78.35,78.33,78.35,42317.0,70.4135,70.4315,70.4135,70.4315,42317.0
2022-03-17 10:10:00,78.35,78.37,78.34,78.34,331940.0,70.4315,70.4495,70.4225,70.4225,331940.0
2022-03-17 10:15:00,78.34,78.35,78.33,78.34,30257.0,70.4225,70.4315,70.4135,70.4225,30257.0
2022-03-17 10:20:00,78.33,78.35,78.33,78.34,29441.0,70.4135,70.4315,70.4135,70.4225,29441.0
2022-03-17 10:25:00,78.34,78.36,78.34,78.35,39141.0,70.4225,70.4405,70.4225,70.4315,39141.0
2022-03-17 10:30:00,78.35,78.35,78.33,78.35,46110.0,70.4315,70.4315,70.4135,70.4315,46110.0
2022-03-17 10:35:00,78.35,78.36,78.34,78.36,9698.0,70.4315,70.4405,70.4225,70.4405,9698.0
2022-03-17 10:40:00,78.36,78.36,78.32,78.33,65486.0,70.4405,70.4405,70.4045,70.4135,65486.0
2022-03-17 10:45:00,78.33,78.33,78.3,78.31,96008.0,70.4135,70.4135,70.3865,70.3955,96008.0
2022-03-17 10:50:00,78.31,78.32,78.3,78.31,53564.0,70.3955,70.4045,70.3865,70.3955,53564.0
2022-03-17 10:55:00,78.31,78.33,78.31,78.33,207941.0,70.3955,70.4135,70.3955,70.4135,207941.0
2022-03-17 11:00:00,78.32,78.34,78.32,78.34,35732.0,70.4045,70.4225,70.4045,70.4225,35732.0
2022-03-17 11:05:00,78.34,78.34,78.33,78.34,19185.0,70.4225,70.4225,70.4135,70.4225,19185.0
2022-03-17 11:10:00,78.33,78.34,78.32,78.33,18454.0,70.4135,70.4225,70.4045,70.4135,18454.0
2022-03-17 11:15:00,78.33,78.33,78.32,78.33,37852.0,70.4135,70.4135,70.4045,70.4135,37852.0
2022-03-17 11:20:00,78.33,78.33,78.32,78.33,121970.0,70.4135,70.4135,70.4045,70.4135,121970.0
2022-03-17 11:25:00,78.33,78.33,78.32,78.33,48939.0,70.4135,70.4135,70.4045,70.4135,48939.0
2022-03-17 11:30:00,78.33,78.33,78.32,78.33,14433.0,70.4135,70.4135,70.4045,70.4135,14433.0
2022-03-17 11:35:00,78.33,78.33,78.32,78.33,124576.0,70.4135,70.4135,70.4045,70.4135,124576.0
2022-03-17 11:40:00,78.33,78.34,78.32,78.34,28353.0,70.4135,70.4225,70.4045,70.4225,28353.0
2022-03-17 11:45:00,78.34,78.36,78.33,78.36,298490.0,70.4225,70.4405,70.4135,70.4405,298490.0
2022-03-17 11:50:00,78.36,78.36,78.34,78.34,11149.0,70.4405,70.4405,70.4225,70.4225,11149.0
2022-03-17 11:55:00,78.34,78.35,78.34,78.35,12073.0,70.4225,70.4315,70.4225,70.4315,12073.0
2022-03-17 12:00:00,78.34,78.35,78.34,78.34,105078.0,70.4225,70.4315,70.4225,70.4225,105078.0
2022-03-17 12:05:00,78.34,78.35,78.34,78.35,10123.0,70.4225,70.4315,70.4225,70.4315,10123.0
2022-03-17 12:10:00,78.34,78.36,78.34,78.36,20496.0,70.4225,70.4405,70.4225,70.4405,20496.0
2022-03-17 12:15:00,78.36,78.36,78.35,78.36,11229.0,70.4405,70.4405,70.4315,70.4405,11229.0
2022-03-17 12:20:00,78.35,78.36,78.35,78.36,25535.0,70.4315,70.4405,70.4315,70.4405,25535.0
2022-03-17 12:25:00,78.36,78.37,78.35,78.36,15169.0,70.4405,70.4495,70.4315,70.4405,15169.0
2022-03-17 12:30:00,78.37,78.37,78.35,78.35,25691.0,70.4495,70.4495,70.4315,70.4315,25691.0
2022-03-17 12:35:00,78.36,78.36,78.35,78.35,15973.0,70.4405,70.4405,70.4315,70.4315,15973.0
2022-03-17 12:40:00,78.35,78.35,78.34,78.35,20225.0,70.4315,70.4315,70.4225,70.4315,20225.0
2022-03-17 12:45:00,78.34,78.36,78.34,78.35,50826.0,70.4225,70.4405,70.4225,70.4315,50826.0
2022-03-17 12:50:00,78.35,78.36,78.35,78.36,13463.0,70.4315,70.4405,70.4315,70.4405,13463.0
2022-03-17 12:55:00,78.36,78.37,78.35,78.36,31012.0,70.4405,70.4495,70.4315,70.4405,31012.0
2022-03-17 13:00:00,78.36,78.37,78.36,78.37,32017.0,70.4405,70.4495,70.4405,70.4495,32017.0
2022-03-17 13:05:00,78.36,78.37,78.36,78.37,58844.0,70.4405,70.4495,70.4405,70.4495,58844.0
2022-03-17 13:10:00,78.37,78.37,78.36,78.36,18422.0,70.4495,70.4495,70.4405,70.4405,18422.0
2022-03-17 13:15:00,78.37,78.38,78.36,78.38,53073.0,70.4495,70.4585,70.4405,70.4585,53073.0
2022-03-17 13:20:00,78.38,78.38,78.37,78.38,22011.0,70.4585,70.4585,70.4495,70.4585,22011.0
2022-03-17 13:25:00,78.38,78.39,78.37,78.38,14587.0,70.4585,70.4674,70.4495,70.4585,14587.0
2022-03-17 13:30:00,78.38,78.4,78.38,78.39,23850.0,70.4585,70.4764,70.4585,70.4674,23850.0
2022-03-17 13:35:00,78.4,78.4,78.39,78.4,7544.0,70.4764,70.4764,70.4674,70.4764,7544.0
2022-03-17 13:40:00,78.4,78.4,78.38,78.39,59411.0,70.4764,70.4764,70.4585,70.4674,59411.0
2022-03-17 13:45:00,78.39,78.4,78.39,78.39,11304.0,70.4674,70.4764,70.4674,70.4674,11304.0
2022-03-17 13:50:00,78.39,78.4,78.38,78.39,45925.0,70.4674,70.4764,70.4585,70.4674,45925.0
2022-03-17 13:55:00,78.39,78.39,78.38,78.39,45600.0,70.4674,70.4674,70.4585,70.4674,45600.0
2022-03-17 14:00:00,78.38,78.4,78.38,78.39,62471.0,70.4585,70.4764,70.4585,70.4674,62471.0
2022-03-17 14:05:00,78.39,78.4,78.38,78.39,35998.0,70.4674,70.4764,70.4585,70.4674,35998.0
2022-03-17 14:10:00,78.38,78.4,78.38,78.4,18713.0,70.4585,70.4764,70.4585,70.4764,18713.0
2022-03-17 14:15:00,78.4,78.4,78.38,78.38,45585.0,70.4764,70.4764,70.4585,70.4585,45585.0
2022-03-17 14:20:00,78.39,78.39,78.38,78.39,7690.0,70.4674,70.4674,70.4585,70.4674,7690.0
2022-03-17 14:25:00,78.38,78.39,78.38,78.38,13203.0,70.4585,70.4674,70.4585,70.4585,13203.0
2022-03-17 14:30:00,78.39,78.39,78.37,78.37,17674.0,70.4674,70.4674,70.4495,70.4495,17674.0
2022-03-17 14:35:00,78.38,78.38,78.36,78.37,182314.0,70.4585,70.4585,70.4405,70.4495,182314.0
2022-03-17 14:40:00,78.36,78.37,78.36,78.37,51131.0,70.4405,70.4495,70.4405,70.4495,51131.0
2022-03-17 14:45:00,78.37,78.38,78.37,78.38,15573.0,70.4495,70.4585,70.4495,70.4585,15573.0
2022-03-17 14:50:00,78.38,78.4,78.37,78.4,25848.0,70.4585,70.4764,70.4495,70.4764,25848.0
2022-03-17 14:55:00,78.4,78.4,78.38,78.39,145242.0,70.4764,70.4764,70.4585,70.4674,145242.0
2022-03-17 15:00:00,78.38,78.39,78.38,78.38,22080.0,70.4585,70.4674,70.4585,70.4585,22080.0
2022-03-17 15:05:00,78.39,78.39,78.38,78.38,44615.0,70.4674,70.4674,70.4585,70.4585,44615.0
2022-03-17 15:10:00,78.39,78.39,78.38,78.39,29927.0,70.4674,70.4674,70.4585,70.4674,29927.0
2022-03-17 15:15:00,78.39,78.39,78.38,78.38,27350.0,70.4674,70.4674,70.4585,70.4585,27350.0
2022-03-17 15:20:00,78.38,78.39,78.37,78.38,32262.0,70.4585,70.4674,70.4495,70.4585,32262.0
2022-03-17 15:25:00,78.38,78.38,78.37,78.37,10800.0,70.4585,70.4585,70.4495,70.4495,10800.0
2022-03-17 15:30:00,78.38,78.38,78.37,78.38,19186.0,70.4585,70.4585,70.4495,70.4585,19186.0
2022-03-17 15:35:00,78.38,78.38,78.36,78.37,47339.0,70.4585,70.4585,70.4405,70.4495,47339.0
2022-03-17 15:40:00,78.37,78.37,78.36,78.37,42855.0,70.4495,70.4495,70.4405,70.4495,42855.0
2022-03-17 15:45:00,78.37,78.39,78.36,78.38,48971.0,70.4495,70.4674,70.4405,70.4585,48971.0
2022-03-17 15:50:00,78.39,78.39,78.38,78.38,20957.0,70.4674,70.4674,70.4585,70.4585,20957.0
2022-03-17 15:55:00,78.39,78.39,78.38,78.38,24593.0,70.4674,70.4674,70.4585,70.4585,24593.0
2022-03-18 09:30:00,78.32,78.35,78.32,78.34,48354.0,70.4045,70.4315,70.4045,70.4225,48354.0
2022-03-18 09:35:00,78.34,78.35,78.32,78.32,224047.0,70.4225,70.4315,70.4045,70.4045,224047.0
2022-03-18 09:40:00,78.32,78.32,78.31,78.32,11474.0,70.4045,70.4045,70.3955,70.4045,11474.0
2022-03-18 09:45:00,78.31,78.32,78.3,78.32,42102.0,70.3955,70.4045,70.3865,70.4045,42102.0
2022-03-18 09:50:00,78.33,78.33,78.3,78.31,86602.0,70.4135,70.4135,70.3865,70.3955,86602.0
2022-03-18 09:55:00,78.31,78.33,78.3,78.32,68583.0,70.3955,70.4135,70.3865,70.4045,68583.0
2022-03-18 10:00:00,78.33,78.34,78.31,78.31,16932.0,70.4135,70.4225,70.3955,70.3955,16932.0
2022-03-18 10:05:00,78.31,78.32,78.3,78.32,39447.0,70.3955,70.4045,70.3865,70.4045,39447.0
2022-03-18 10:10:00,78.32,78.32,78.31,78.32,19146.0,70.4045,70.4045,70.3955,70.4045,19146.0
2022-03-18 10:15:00,78.31,78.32,78.31,78.31,18703.0,70.3955,70.4045,70.3955,70.3955,18703.0
2022-03-18 10:20:00,78.31,78.33,78.31,78.33,27661.0,70.3955,70.4135,70.3955,70.4135,27661.0
2022-03-18 10:25:00,78.33,78.34,78.32,78.34,8066.0,70.4135,70.4225,70.4045,70.4225,8066.0
2022-03-18 10:30:00,78.33,78.34,78.32,78.32,33832.0,70.4135,70.4225,70.4045,70.4045,33832.0
2022-03-18 10:35:00,78.32,78.32,78.31,78.31,28851.0,70.4045,70.4045,70.3955,70.3955,28851.0
2022-03-18 10:40:00,78.31,78.33,78.31,78.33,24792.0,70.3955,70.4135,70.3955,70.4135,24792.0
2022-03-18 10:45:00,78.32,78.33,78.32,78.33,18399.0,70.4045,70.4135,70.4045,70.4135,18399.0
2022-03-18 10:50:00,78.34,78.34,78.32,78.34,33447.0,70.4225,70.4225,70.4045,70.4225,33447.0
2022-03-18 10:55:00,78.34,78.35,78.33,78.34,26256.0,70.4225,70.4315,70.4135,70.4225,26256.0
2022-03-18 11:00:00,78.34,78.37,78.34,78.35,84222.0,70.4225,70.4495,70.4225,70.4315,84222.0
2022-03-18 11:05:00,78.35,78.36,78.34,78.34,48187.0,70.4315,70.4405,70.4225,70.4225,48187.0
2022-03-18 11:10:00,78.35,78.35,78.34,78.34,6779.0,70.4315,70.4315,70.4225,70.4225,6779.0
2022-03-18 11:15:00,78.34,78.35,78.33,78.34,22437.0,70.4225,70.4315,70.4135,70.4225,22437.0
2022-03-18 11:20:00,78.34,78.35,78.34,78.34,130481.0,70.4225,70.4315,70.4225,70.4225,130481.0
2022-03-18 11:25:00,78.35,78.35,78.34,78.34,18080.0,70.4315,70.4315,70.4225,70.4225,18080.0
2022-03-18 11:30:00,78.34,78.35,78.34,78.34,8599.0,70.4225,70.4315,70.4225,70.4225,8599.0
2022-03-18 11:35:00,78.34,78.35,78.32,78.35,128632.0,70.4225,70.4315,70.4045,70.4315,128632.0
2022-03-18 11:40:00,78.34,78.35,78.34,78.35,19371.0,70.4225,70.4315,70.4225,70.4315,19371.0
2022-03-18 11:45:00,78.34,78.35,78.34,78.34,18543.0,70.4225,70.4315,70.4225,70.4225,18543.0
2022-03-18 11:50:00,78.34,78.35,78.33,78.33,15585.0,70.4225,70.4315,70.4135,70.4135,15585.0
2022-03-18 11:55:00,78.33,78.33,78.32,78.33,10745.0,70.4135,70.4135,70.4045,70.4135,10745.0
2022-03-18 12:00:00,78.32,78.35,78.32,78.35,41775.0,70.4045,70.4315,70.4045,70.4315,41775.0
2022-03-18 12:05:00,78.35,78.36,78.34,78.36,170879.0,70.4315,70.4405,70.4225,70.4405,170879.0
2022-03-18 12:10:00,78.36,78.36,78.35,78.35,47692.0,70.4405,70.4405,70.4315,70.4315,47692.0
2022-03-18 12:15:00,78.36,78.37,78.35,78.36,36246.0,70.4405,70.4495,70.4315,70.4405,36246.0
2022-03-18 12:20:00,78.36,78.37,78.36,78.37,5002.0,70.4405,70.4495,70.4405,70.4495,5002.0
2022-03-18 12:25:00,78.37,78.37,78.36,78.37,15583.0,70.4495,70.4495,70.4405,70.4495,15583.0
2022-03-18 12:30:00,78.36,78.37,78.36,78.36,3371.0,70.4405,70.4495,70.4405,70.4405,3371.0
2022-03-18 12:35:00,78.37,78.37,78.36,78.37,13125.0,70.4495,70.4495,70.4405,70.4495,13125.0
2022-03-18 12:40:00,78.37,78.37,78.36,78.36,85198.0,70.4495,70.4495,70.4405,70.4405,85198.0
2022-03-18 12:45:00,78.37,78.37,78.36,78.36,9492.0,70.4495,70.4495,70.4405,70.4405,9492.0
2022-03-18 12:50:00,78.37,78.37,78.36,78.36,114278.0,70.4495,70.4495,70.4405,70.4405,114278.0
2022-03-18 12:55:00,78.36,78.37,78.35,78.37,56612.0,70.4405,70.4495,70.4315,70.4495,56612.0
2022-03-18 13:00:00,78.37,78.37,78.36,78.37,85839.0,70.4495,70.4495,70.4405,70.4495,85839.0
2022-03-18 13:05:00,78.37,78.37,78.35,78.36,33929.0,70.4495,70.4495,70.4315,70.4405,33929.0
2022-03-18 13:10:00,78.36,78.37,78.35,78.37,348391.0,70.4405,70.4495,70.4315,70.4495,348391.0
2022-03-18 13:15:00,78.38,78.38,78.37,78.38,83986.0,70.4585,70.4585,70.4495,70.4585,83986.0
2022-03-18 13:20:00,78.38,78.38,78.37,78.38,45449.0,70.4585,70.4585,70.4495,70.4585,45449.0
2022-03-18 13:25:00,78.37,78.38,78.37,78.38,15768.0,70.4495,70.4585,70.4495,70.4585,15768.0
2022-03-18 13:30:00,78.38,78.38,78.37,78.37,40828.0,70.4585,70.4585,70.4495,70.4495,40828.0
2022-03-18 13:35:00,78.38,78.38,78.37,78.38,2107.0,70.4585,70.4585,70.4495,70.4585,2107.0
2022-03-18 13:40:00,78.38,78.38,78.37,78.38,10085.0,70.4585,70.4585,70.4495,70.4585,10085.0
2022-03-18 13:45:00,78.37,78.38,78.37,78.38,73004.0,70.4495,70.4585,70.4495,70.4585,73004.0
2022-03-18 13:50:00,78.38,78.38,78.37,78.38,13919.0,70.4585,70.4585,70.4495,70.4585,13919.0
2022-03-18 13:55:00,78.37,78.38,78.37,78.38,10176.0,70.4495,70.4585,70.4495,70.4585,10176.0
2022-03-18 14:00:00,78.38,78.38,78.37,78.38,35968.0,70.4585,70.4585,70.4495,70.4585,35968.0
2022-03-18 14:05:00,78.38,78.39,78.37,78.39,32656.0,70.4585,70.4674,70.4495,70.4674,32656.0
2022-03-18 14:10:00,78.39,78.39,78.38,78.39,99104.0,70.4674,70.4674,70.4585,70.4674,99104.0
2022-03-18 14:15:00,78.38,78.39,78.38,78.39,139915.0,70.4585,70.4674,70.4585,70.4674,139915.0
2022-03-18 14:20:00,78.39,78.39,78.38,78.39,97455.0,70.4674,70.4674,70.4585,70.4674,97455.0
2022-03-18 14:25:00,78.39,78.39,78.38,78.39,51690.0,70.4674,70.4674,70.4585,70.4674,51690.0
2022-03-18 14:30:00,78.39,78.39,78.38,78.39,9356.0,70.4674,70.4674,70.4585,70.4674,9356.0
2022-03-18 14:35:00,78.39,78.39,78.38,78.39,108621.0,70.4674,70.4674,70.4585,70.4674,108621.0
2022-03-18 14:40:00,78.4,78.4,78.39,78.4,9087.0,70.4764,70.4764,70.4674,70.4764,9087.0
2022-03-18 14:45:00,78.4,78.4,78.39,78.4,6304.0,70.4764,70.4764,70.4674,70.4764,6304.0
2022-03-18 14:50:00,78.4,78.4,78.39,78.39,17266.0,70.4764,70.4764,70.4674,70.4674,17266.0
2022-03-18 14:55:00,78.4,78.4,78.39,78.39,11377.0,70.4764,70.4764,70.4674,70.4674,11377.0
2022-03-18 15:00:00,78.4,78.4,78.39,78.4,64993.0,70.4764,70.4764,70.4674,70.4764,64993.0
2022-03-18 15:05:00,78.4,78.4,78.39,78.39,91993.0,70.4764,70.4764,70.4674,70.4674,91993.0
2022-03-18 15:10:00,78.4,78.4,78.39,78.4,19099.0,70.4764,70.4764,70.4674,70.4764,19099.0
2022-03-18 15:15:00,78.39,78.4,78.39,78.4,24056.0,70.4674,70.4764,70.4674,70.4764,24056.0
2022-03-18 15:20:00,78.4,78.4,78.39,78.4,103293.0,70.4764,70.4764,70.4674,70.4764,103293.0
2022-03-18 15:25:00,78.4,78.4,78.39,78.4,75355.0,70.4764,70.4764,70.4674,70.4764,75355.0
2022-03-18 15:30:00,78.4,78.4,78.39,78.39,21651.0,70.4764,70.4764,70.4674,70.4674,21651.0
2022-03-18 15:35:00,78.39,78.4,78.38,78.39,52204.0,70.4674,70.4764,70.4585,70.4674,52204.0
2022-03-18 15:40:00,78.38,78.39,78.38,78.39,30355.0,70.4585,70.4674,70.4585,70.4674,30355.0
2022-03-18 15:45:00,78.39,78.39,78.38,78.39,83134.0,70.4674,70.4674,70.4585,70.4674,83134.0
2022-03-18 15:50:00,78.39,78.39,78.38,78.39,122235.0,70.4674,70.4674,70.4585,70.4674,122235.0
2022-03-18 15:55:00,78.39,78.4,78.38,78.38,170443.0,70.4674,70.4764,70.4585,70.4585,170443.0
2022-03-21 09:30:00,78.26,78.27,78.21,78.27,107951.0,70.3506,70.3596,70.3056,70.3596,107951.0
2022-03-21 09:35:00,78.26,78.27,78.26,78.27,5884.0,70.3506,70.3596,70.3506,70.3596,5884.0
2022-03-21 09:40:00,78.27,78.28,78.26,78.27,24143.0,70.3596,70.3686,70.3506,70.3596,24143.0
2022-03-21 09:45:00,78.26,78.27,78.25,78.27,43125.0,70.3506,70.3596,70.3416,70.3596,43125.0
2022-03-21 09:50:00,78.26,78.27,78.25,78.25,44665.0,70.3506,70.3596,70.3416,70.3416,44665.0
2022-03-21 09:55:00,78.26,78.26,78.24,78.25,48793.0,70.3506,70.3506,70.3326,70.3416,48793.0
2022-03-21 10:00:00,78.25,78.25,78.24,78.25,108126.0,70.3416,70.3416,70.3326,70.3416,108126.0
2022-03-21 10:05:00,78.25,78.25,78.23,78.23,16735.0,70.3416,70.3416,70.3236,70.3236,16735.0
2022-03-21 10:10:00,78.23,78.24,78.21,78.21,53305.0,70.3236,70.3326,70.3056,70.3056,53305.0
2022-03-21 10:15:00,78.22,78.22,78.2,78.22,31280.0,70.3146,70.3146,70.2967,70.3146,31280.0
2022-03-21 10:20:00,78.22,78.22,78.21,78.22,28093.0,70.3146,70.3146,70.3056,70.3146,28093.0
2022-03-21 10:25:00,78.22,78.22,78.21,78.22,132728.0,70.3146,70.3146,70.3056,70.3146,132728.0
2022-03-21 10:30:00,78.22,78.22,78.21,78.22,27572.0,70.3146,70.3146,70.3056,70.3146,27572.0
2022-03-21 10:35:00,78.22,78.22,78.21,78.22,53219.0,70.3146,70.3146,70.3056,70.3146,53219.0
2022-03-21 10:40:00,78.22,78.22,78.21,78.22,48796.0,70.3146,70.3146,70.3056,70.3146,48796.0
2022-03-21 10:45:00,78.21,78.22,78.21,78.22,112901.0,70.3056,70.3146,70.3056,70.3146,112901.0
2022-03-21 10:50:00,78.22,78.22,78.2,78.2,18610.0,70.3146,70.3146,70.2967,70.2967,18610.0
2022-03-21 10:55:00,78.2,78.21,78.19,78.2,30342.0,70.2967,70.3056,70.2877,70.2967,30342.0
2022-03-21 11:00:00,78.19,78.21,78.19,78.2,37756.0,70.2877,70.3056,70.2877,70.2967,37756.0
2022-03-21 11:05:00,78.2,78.21,78.19,78.2,38682.0,70.2967,70.3056,70.2877,70.2967,38682.0
2022-03-21 11:10:00,78.2,78.21,78.19,78.2,42393.0,70.2967,70.3056,70.2877,70.2967,42393.0
2022-03-21 11:15:00,78.2,78.21,78.2,78.2,44915.0,70.2967,70.3056,70.2967,70.2967,44915.0
2022-03-21 11:20:00,78.2,78.24,78.2,78.23,52786.0,70.2967,70.3326,70.2967,70.3236,52786.0
2022-03-21 11:25:00,78.24,78.24,78.23,78.23,26594.0,70.3326,70.3326,70.3236,70.3236,26594.0
2022-03-21 11:30:00,78.23,78.24,78.23,78.23,37524.0,70.3236,70.3326,70.3236,70.3236,37524.0
2022-03-21 11:35:00,78.23,78.24,78.23,78.23,13383.0,70.3236,70.3326,70.3236,70.3236,13383.0
2022-03-21 11:40:00,78.23,78.24,78.23,78.24,15456.0,70.3236,70.3326,70.3236,70.3326,15456.0
2022-03-21 11:45:00,78.23,78.24,78.23,78.24,28770.0,70.3236,70.3326,70.3236,70.3326,28770.0
2022-03-21 11:50:00,78.23,78.25,78.23,78.25,37523.0,70.3236,70.3416,70.3236,70.3416,37523.0
2022-03-21 11:55:00,78.25,78.25,78.24,78.25,14263.0,70.3416,70.3416,70.3326,70.3416,14263.0
2022-03-21 12:00:00,78.25,78.25,78.24,78.25,28821.0,70.3416,70.3416,70.3326,70.3416,28821.0
2022-03-21 12:05:00,78.25,78.25,78.24,78.24,27242.0,70.3416,70.3416,70.3326,70.3326,27242.0
2022-03-21 12:10:00,78.25,78.26,78.24,78.25,34349.0,70.3416,70.3506,70.3326,70.3416,34349.0
2022-03-21 12:15:00,78.25,78.26,78.24,78.25,18043.0,70.3416,70.3506,70.3326,70.3416,18043.0
2022-03-21 12:20:00,78.25,78.25,78.23,78.23,51442.0,70.3416,70.3416,70.3236,70.3236,51442.0
2022-03-21 12:25:00,78.23,78.24,78.22,78.23,26933.0,70.3236,70.3326,70.3146,70.3236,26933.0
2022-03-21 12:30:00,78.23,78.23,78.12,78.13,162826.0,70.3236,70.3236,70.2247,70.2337,162826.0
2022-03-21 12:35:00,78.12,78.13,78.09,78.13,185850.0,70.2247,70.2337,70.1978,70.2337,185850.0
2022-03-21 12:40:00,78.13,78.14,78.12,78.14,9008.0,70.2337,70.2427,70.2247,70.2427,9008.0
2022-03-21 12:45:00,78.14,78.15,78.11,78.12,28787.0,70.2427,70.2517,70.2157,70.2247,28787.0
2022-03-21 12:50:00,78.12,78.12,78.08,78.1,29932.0,70.2247,70.2247,70.1888,70.2068,29932.0
2022-03-21 12:55:00,78.11,78.12,78.1,78.12,30469.0,70.2157,70.2247,70.2068,70.2247,30469.0
2022-03-21 13:00:00,78.12,78.12,78.09,78.1,31284.0,70.2247,70.2247,70.1978,70.2068,31284.0
2022-03-21 13:05:00,78.09,78.1,78.07,78.07,46799.0,70.1978,70.2068,70.1798,70.1798,46799.0
2022-03-21 13:10:00,78.07,78.08,78.04,78.05,314893.0,70.1798,70.1888,70.1528,70.1618,314893.0
2022-03-21 13:15:00,78.05,78.05,78.02,78.03,121396.0,70.1618,70.1618,70.1348,70.1438,121396.0
2022-03-21 13:20:00,78.02,78.05,78.01,78.05,325853.0,70.1348,70.1618,70.1259,70.1618,325853.0
2022-03-21 13:25:00,78.05,78.06,78.04,78.05,23669.0,70.1618,70.1708,70.1528,70.1618,23669.0
2022-03-21 13:30:00,78.05,78.06,78.04,78.06,26381.0,70.1618,70.1708,70.1528,70.1708,26381.0
2022-03-21 13:35:00,78.06,78.06,78.05,78.06,22471.0,70.1708,70.1708,70.1618,70.1708,22471.0
2022-03-21 13:40:00,78.06,78.06,78.05,78.06,83255.0,70.1708,70.1708,70.1618,70.1708,83255.0
2022-03-21 13:45:00,78.06,78.07,78.05,78.06,28793.0,70.1708,70.1798,70.1618,70.1708,28793.0
2022-03-21 13:50:00,78.07,78.07,78.05,78.05,30056.0,70.1798,70.1798,70.1618,70.1618,30056.0
2022-03-21 13:55:00,78.05,78.06,78.04,78.06,32630.0,70.1618,70.1708,70.1528,70.1708,32630.0
2022-03-21 14:00:00,78.06,78.06,78.05,78.06,26351.0,70.1708,70.1708,70.1618,70.1708,26351.0
2022-03-21 14:05:00,78.05,78.06,78.04,78.05,52975.0,70.1618,70.1708,70.1528,70.1618,52975.0
2022-03-21 14:10:00,78.05,78.06,78.04,78.05,31405.0,70.1618,70.1708,70.1528,70.1618,31405.0
2022-03-21 14:15:00,78.05,78.06,78.04,78.05,48326.0,70.1618,70.1708,70.1528,70.1618,48326.0
2022-03-21 14:20:00,78.05,78.06,78.04,78.05,53537.0,70.1618,70.1708,70.1528,70.1618,53537.0
2022-03-21 14:25:00,78.06,78.07,78.05,78.06,54333.0,70.1708,70.1798,70.1618,70.1708,54333.0
2022-03-21 14:30:00,78.06,78.07,78.05,78.06,66466.0,70.1708,70.1798,70.1618,70.1708,66466.0
2022-03-21 14:35:00,78.06,78.06,78.05,78.06,20567.0,70.1708,70.1708,70.1618,70.1708,20567.0
2022-03-21 14:40:00,78.06,78.07,78.05,78.06,32712.0,70.1708,70.1798,70.1618,70.1708,32712.0
2022-03-21 14:45:00,78.06,78.07,78.04,78.05,58317.0,70.1708,70.1798,70.1528,70.1618,58317.0
2022-03-21 14:50:00,78.05,78.05,78.03,78.04,27313.0,70.1618,70.1618,70.1438,70.1528,27313.0
2022-03-21 14:55:00,78.04,78.04,78.01,78.01,35744.0,70.1528,70.1528,70.1259,70.1259,35744.0
2022-03-21 15:00:00,78.01,78.03,78.01,78.02,60866.0,70.1259,70.1438,70.1259,70.1348,60866.0
2022-03-21 15:05:00,78.03,78.04,78.02,78.03,169462.0,70.1438,70.1528,70.1348,70.1438,169462.0
2022-03-21 15:10:00,78.02,78.03,78.02,78.03,110438.0,70.1348,70.1438,70.1348,70.1438,110438.0
2022-03-21 15:15:00,78.03,78.03,78.01,78.02,27393.0,70.1438,70.1438,70.1259,70.1348,27393.0
2022-03-21 15:20:00,78.02,78.02,78.01,78.02,31508.0,70.1348,70.1348,70.1259,70.1348,31508.0
2022-03-21 15:25:00,78.02,78.02,78.01,78.01,31687.0,70.1348,70.1348,70.1259,70.1259,31687.0
2022-03-21 15:30:00,78.02,78.03,78.01,78.03,262203.0,70.1348,70.1438,70.1259,70.1438,262203.0
2022-03-21 15:35:00,78.03,78.04,78.02,78.04,64654.0,70.1438,70.1528,70.1348,70.1528,64654.0
2022-03-21 15:40:00,78.04,78.05,78.03,78.04,91926.0,70.1528,70.1618,70.1438,70.1528,91926.0
2022-03-21 15:45:00,78.04,78.04,78.02,78.03,62235.0,70.1528,70.1528,70.1348,70.1438,62235.0
2022-03-21 15:50:00,78.03,78.04,78.02,78.03,31675.0,70.1438,70.1528,70.1348,70.1438,31675.0
2022-03-21 15:55:00,78.02,78.03,78.0,78.0,208979.0,70.1348,70.1438,70.1169,70.1169,208979.0
2022-03-22 09:30:00,78.0,78.0,77.94,77.95,73213.0,70.1169,70.1169,70.0629,70.0719,73213.0
2022-03-22 09:35:00,77.95,77.96,77.94,77.95,52005.0,70.0719,70.0809,70.0629,70.0719,52005.0
2022-03-22 09:40:00,77.95,78.0,77.94,78.0,188403.0,70.0719,70.1169,70.0629,70.1169,188403.0
2022-03-22 09:45:00,77.99,78.0,77.99,77.99,1054119.0,70.1079,70.1169,70.1079,70.1079,1054119.0
2022-03-22 09:50:00,77.99,78.0,77.95,77.96,39812.0,70.1079,70.1169,70.0719,70.0809,39812.0
2022-03-22 09:55:00,77.97,77.97,77.95,77.95,42926.0,70.0899,70.0899,70.0719,70.0719,42926.0
2022-03-22 10:00:00,77.95,77.97,77.94,77.95,79976.0,70.0719,70.0899,70.0629,70.0719,79976.0
2022-03-22 10:05:00,77.94,77.95,77.94,77.95,108711.0,70.0629,70.0719,70.0629,70.0719,108711.0
2022-03-22 10:10:00,77.95,77.95,77.94,77.95,28514.0,70.0719,70.0719,70.0629,70.0719,28514.0
2022-03-22 10:15:00,77.95,77.96,77.94,77.95,1063308.0,70.0719,70.0809,70.0629,70.0719,1063308.0
2022-03-22 10:20:00,77.95,77.96,77.95,77.95,82047.0,70.0719,70.0809,70.0719,70.0719,82047.0
2022-03-22 10:25:00,77.95,77.96,77.95,77.95,24934.0,70.0719,70.0809,70.0719,70.0719,24934.0
2022-03-22 10:30:00,77.95,77.98,77.95,77.97,30991.0,70.0719,70.0989,70.0719,70.0899,30991.0
2022-03-22 10:35:00,77.97,77.98,77.97,77.98,12298.0,70.0899,70.0989,70.0899,70.0989,12298.0
2022-03-22 10:40:00,77.98,77.99,77.97,77.99,21579.0,70.0989,70.1079,70.0899,70.1079,21579.0
2022-03-22 10:45:00,77.98,78.0,77.98,78.0,22010.0,70.0989,70.1169,70.0989,70.1169,22010.0
2022-03-22 10:50:00,78.0,78.0,77.97,77.98,103428.0,70.1169,70.1169,70.0899,70.0989,103428.0
2022-03-22 10:55:00,77.97,77.98,77.96,77.97,16352.0,70.0899,70.0989,70.0809,70.0899,16352.0
2022-03-22 11:00:00,77.97,77.98,77.96,77.96,23692.0,70.0899,70.0989,70.0809,70.0809,23692.0
2022-03-22 11:05:00,77.97,77.97,77.95,77.95,24164.0,70.0899,70.0899,70.0719,70.0719,24164.0
2022-03-22 11:10:00,77.95,77.96,77.95,77.96,23746.0,70.0719,70.0809,70.0719,70.0809,23746.0
2022-03-22 11:15:00,77.95,77.96,77.95,77.95,9921.0,70.0719,70.0809,70.0719,70.0719,9921.0
2022-03-22 11:20:00,77.95,77.96,77.95,77.95,42618.0,70.0719,70.0809,70.0719,70.0719,42618.0
2022-03-22 11:25:00,77.95,77.96,77.95,77.95,165745.0,70.0719,70.0809,70.0719,70.0719,165745.0
2022-03-22 11:30:00,77.95,77.97,77.95,77.97,45846.0,70.0719,70.0899,70.0719,70.0899,45846.0
2022-03-22 11:35:00,77.97,77.97,77.96,77.96,77248.0,70.0899,70.0899,70.0809,70.0809,77248.0
2022-03-22 11:40:00,77.97,77.98,77.95,77.98,100626.0,70.0899,70.0989,70.0719,70.0989,100626.0
2022-03-22 11:45:00,77.97,77.98,77.96,77.98,32370.0,70.0899,70.0989,70.0809,70.0989,32370.0
2022-03-22 11:50:00,77.98,77.99,77.97,77.98,31685.0,70.0989,70.1079,70.0899,70.0989,31685.0
2022-03-22 11:55:00,77.98,77.99,77.98,77.98,3073.0,70.0989,70.1079,70.0989,70.0989,3073.0
2022-03-22 12:00:00,77.99,77.99,77.98,77.98,68895.0,70.1079,70.1079,70.0989,70.0989,68895.0
2022-03-22 12:05:00,77.99,77.99,77.98,77.98,34153.0,70.1079,70.1079,70.0989,70.0989,34153.0
2022-03-22 12:10:00,77.98,77.99,77.98,77.98,44340.0,70.0989,70.1079,70.0989,70.0989,44340.0
2022-03-22 12:15:00,77.98,77.99,77.98,77.99,17066.0,70.0989,70.1079,70.0989,70.1079,17066.0
2022-03-22 12:20:00,77.98,77.99,77.98,77.99,22174.0,70.0989,70.1079,70.0989,70.1079,22174.0
2022-03-22 12:25:00,77.98,77.99,77.98,77.98,84290.0,70.0989,70.1079,70.0989,70.0989,84290.0
2022-03-22 12:30:00,77.98,77.99,77.98,77.98,27745.0,70.0989,70.1079,70.0989,70.0989,27745.0
2022-03-22 12:35:00,77.99,78.0,77.98,78.0,64213.0,70.1079,70.1169,70.0989,70.1169,64213.0
2022-03-22 12:40:00,78.0,78.01,77.99,78.0,44554.0,70.1169,70.1259,70.1079,70.1169,44554.0
2022-03-22 12:45:00,78.0,78.01,78.0,78.01,10182.0,70.1169,70.1259,70.1169,70.1259,10182.0
2022-03-22 12:50:00,78.01,78.01,78.0,78.0,85263.0,70.1259,70.1259,70.1169,70.1169,85263.0
2022-03-22 12:55:00,78.0,78.01,77.99,78.0,22899.0,70.1169,70.1259,70.1079,70.1169,22899.0
2022-03-22 13:00:00,77.99,78.0,77.99,77.99,15747.0,70.1079,70.1169,70.1079,70.1079,15747.0
2022-03-22 13:05:00,78.0,78.0,77.99,77.99,3277.0,70.1169,70.1169,70.1079,70.1079,3277.0
2022-03-22 13:10:00,78.0,78.0,77.99,78.0,18085.0,70.1169,70.1169,70.1079,70.1169,18085.0
2022-03-22 13:15:00,78.0,78.0,77.99,78.0,30796.0,70.1169,70.1169,70.1079,70.1169,30796.0
2022-03-22 13:20:00,78.0,78.0,77.99,78.0,76110.0,70.1169,70.1169,70.1079,70.1169,76110.0
2022-03-22 13:25:00,77.99,78.0,77.99,78.0,15085.0,70.1079,70.1169,70.1079,70.1169,15085.0
2022-03-22 13:30:00,78.0,78.0,77.99,77.99,38673.0,70.1169,70.1169,70.1079,70.1079,38673.0
2022-03-22 13:35:00,78.0,78.0,77.99,78.0,16544.0,70.1169,70.1169,70.1079,70.1169,16544.0
2022-03-22 13:40:00,78.0,78.01,77.99,78.01,72655.0,70.1169,70.1259,70.1079,70.1259,72655.0
2022-03-22 13:45:00,78.01,78.02,78.0,78.02,42021.0,70.1259,70.1348,70.1169,70.1348,42021.0
2022-03-22 13:50:00,78.02,78.02,78.01,78.02,23455.0,70.1348,70.1348,70.1259,70.1348,23455.0
2022-03-22 13:55:00,78.02,78.02,78.01,78.01,50897.0,70.1348,70.1348,70.1259,70.1259,50897.0
2022-03-22 14:00:00,78.01,78.03,78.01,78.02,39211.0,70.1259,70.1438,70.1259,70.1348,39211.0
2022-03-22 14:05:00,78.03,78.03,78.02,78.03,22403.0,70.1438,70.1438,70.1348,70.1438,22403.0
2022-03-22 14:10:00,78.03,78.03,78.02,78.02,33872.0,70.1438,70.1438,70.1348,70.1348,33872.0
2022-03-22 14:15:00,78.02,78.03,78.02,78.02,37607.0,70.1348,70.1438,70.1348,70.1348,37607.0
2022-03-22 14:20:00,78.02,78.04,78.02,78.03,28065.0,70.1348,70.1528,70.1348,70.1438,28065.0
2022-03-22 14:25:00,78.03,78.03,78.02,78.03,51989.0,70.1438,70.1438,70.1348,70.1438,51989.0
2022-03-22 14:30:00,78.02,78.03,78.02,78.03,13624.0,70.1348,70.1438,70.1348,70.1438,13624.0
2022-03-22 14:35:00,78.03,78.03,78.02,78.03,18899.0,70.1438,70.1438,70.1348,70.1438,18899.0
2022-03-22 14:40:00,78.03,78.03,78.02,78.03,6816.0,70.1438,70.1438,70.1348,70.1438,6816.0
2022-03-22 14:45:00,78.02,78.04,78.02,78.04,57855.0,70.1348,70.1528,70.1348,70.1528,57855.0
2022-03-22 14:50:00,78.03,78.06,78.03,78.05,29761.0,70.1438,70.1708,70.1438,70.1618,29761.0
2022-03-22 14:55:00,78.06,78.06,78.04,78.04,130162.0,70.1708,70.1708,70.1528,70.1528,130162.0
2022-03-22 15:00:00,78.04,78.05,78.03,78.03,36654.0,70.1528,70.1618,70.1438,70.1438,36654.0
2022-03-22 15:05:00,78.03,78.04,78.01,78.02,100122.0,70.1438,70.1528,70.1259,70.1348,100122.0
2022-03-22 15:10:00,78.03,78.03,78.02,78.03,24354.0,70.1438,70.1438,70.1348,70.1438,24354.0
2022-03-22 15:15:00,78.03,78.04,78.02,78.04,53225.0,70.1438,70.1528,70.1348,70.1528,53225.0
2022-03-22 15:20:00,78.03,78.06,78.03,78.06,410901.0,70.1438,70.1708,70.1438,70.1708,410901.0
2022-03-22 15:25:00,78.06,78.06,78.04,78.04,39132.0,70.1708,70.1708,70.1528,70.1528,39132.0
2022-03-22 15:30:00,78.04,78.05,78.03,78.05,77686.0,70.1528,70.1618,70.1438,70.1618,77686.0
2022-03-22 15:35:00,78.04,78.05,78.04,78.04,95176.0,70.1528,70.1618,70.1528,70.1528,95176.0
2022-03-22 15:40:00,78.05,78.05,78.04,78.05,196169.0,70.1618,70.1618,70.1528,70.1618,196169.0
2022-03-22 15:45:00,78.05,78.06,78.04,78.06,146367.0,70.1618,70.1708,70.1528,70.1708,146367.0
2022-03-22 15:50:00,78.06,78.06,78.05,78.05,164990.0,70.1708,70.1708,70.1618,70.1618,164990.0
2022-03-22 15:55:00,78.06,78.06,78.04,78.04,137163.0,70.1708,70.1708,70.1528,70.1528,137163.0
2022-03-23 09:30:00,78.12,78.12,78.06,78.08,46768.0,70.2247,70.2247,70.1708,70.1888,46768.0
2022-03-23 09:35:00,78.09,78.09,78.07,78.09,11286.0,70.1978,70.1978,70.1798,70.1978,11286.0
2022-03-23 09:40:00,78.09,78.09,78.08,78.09,1080463.0,70.1978,70.1978,70.1888,70.1978,1080463.0
2022-03-23 09:45:00,78.09,78.09,78.08,78.09,34622.0,70.1978,70.1978,70.1888,70.1978,34622.0
2022-03-23 09:50:00,78.09,78.09,78.07,78.08,312762.0,70.1978,70.1978,70.1798,70.1888,312762.0
2022-03-23 09:55:00,78.08,78.1,78.08,78.09,11185.0,70.1888,70.2068,70.1888,70.1978,11185.0
2022-03-23 10:00:00,78.09,78.1,78.08,78.09,115840.0,70.1978,70.2068,70.1888,70.1978,115840.0
2022-03-23 10:05:00,78.08,78.09,78.08,78.09,13560.0,70.1888,70.1978,70.1888,70.1978,13560.0
2022-03-23 10:10:00,78.08,78.1,78.08,78.08,39398.0,70.1888,70.2068,70.1888,70.1888,39398.0
2022-03-23 10:15:00,78.08,78.08,78.07,78.07,124496.0,70.1888,70.1888,70.1798,70.1798,124496.0
2022-03-23 10:20:00,78.07,78.08,78.06,78.07,32548.0,70.1798,70.1888,70.1708,70.1798,32548.0
2022-03-23 10:25:00,78.07,78.09,78.07,78.08,34346.0,70.1798,70.1978,70.1798,70.1888,34346.0
2022-03-23 10:30:00,78.07,78.08,78.05,78.06,89390.0,70.1798,70.1888,70.1618,70.1708,89390.0
2022-03-23 10:35:00,78.06,78.08,78.05,78.08,29665.0,70.1708,70.1888,70.1618,70.1888,29665.0
2022-03-23 10:40:00,78.07,78.08,78.07,78.08,60235.0,70.1798,70.1888,70.1798,70.1888,60235.0
2022-03-23 10:45:00,78.08,78.08,78.07,78.07,23728.0,70.1888,70.1888,70.1798,70.1798,23728.0
2022-03-23 10:50:00,78.07,78.07,78.05,78.05,27324.0,70.1798,70.1798,70.1618,70.1618,27324.0
2022-03-23 10:55:00,78.06,78.06,78.05,78.06,13365.0,70.1708,70.1708,70.1618,70.1708,13365.0
2022-03-23 11:00:00,78.05,78.06,78.04,78.05,42947.0,70.1618,70.1708,70.1528,70.1618,42947.0
2022-03-23 11:05:00,78.05,78.05,78.03,78.04,87074.0,70.1618,70.1618,70.1438,70.1528,87074.0
2022-03-23 11:10:00,78.04,78.05,78.03,78.05,82434.0,70.1528,70.1618,70.1438,70.1618,82434.0
2022-03-23 11:15:00,78.05,78.05,78.04,78.05,18167.0,70.1618,70.1618,70.1528,70.1618,18167.0
2022-03-23 11:20:00,78.05,78.05,78.04,78.05,17691.0,70.1618,70.1618,70.1528,70.1618,17691.0
2022-03-23 11:25:00,78.04,78.06,78.04,78.06,20833.0,70.1528,70.1708,70.1528,70.1708,20833.0
2022-03-23 11:30:00,78.05,78.06,78.04,78.04,59551.0,70.1618,70.1708,70.1528,70.1528,59551.0
2022-03-23 11:35:00,78.04,78.05,78.03,78.04,18009.0,70.1528,70.1618,70.1438,70.1528,18009.0
2022-03-23 11:40:00,78.04,78.05,78.04,78.04,10569.0,70.1528,70.1618,70.1528,70.1528,10569.0
2022-03-23 11:45:00,78.05,78.06,78.04,78.05,63444.0,70.1618,70.1708,70.1528,70.1618,63444.0
2022-03-23 11:50:00,78.05,78.06,78.05,78.05,49035.0,70.1618,70.1708,70.1618,70.1618,49035.0
2022-03-23 11:55:00,78.05,78.06,78.04,78.06,34372.0,70.1618,70.1708,70.1528,70.1708,34372.0
2022-03-23 12:00:00,78.06,78.06,78.04,78.04,13974.0,70.1708,70.1708,70.1528,70.1528,13974.0
2022-03-23 12:05:00,78.04,78.05,78.04,78.04,45465.0,70.1528,70.1618,70.1528,70.1528,45465.0
2022-03-23 12:10:00,78.05,78.05,78.04,78.05,46333.0,70.1618,70.1618,70.1528,70.1618,46333.0
2022-03-23 12:15:00,78.05,78.07,78.04,78.06,77780.0,70.1618,70.1798,70.1528,70.1708,77780.0
2022-03-23 12:20:00,78.06,78.07,78.06,78.06,8305.0,70.1708,70.1798,70.1708,70.1708,8305.0
2022-03-23 12:25:00,78.07,78.07,78.06,78.06,13589.0,70.1798,70.1798,70.1708,70.1708,13589.0
2022-03-23 12:30:00,78.07,78.07,78.06,78.07,28097.0,70.1798,70.1798,70.1708,70.1798,28097.0
2022-03-23 12:35:00,78.07,78.08,78.07,78.08,20496.0,70.1798,70.1888,70.1798,70.1888,20496.0
2022-03-23 12:40:00,78.08,78.09,78.08,78.08,7190.0,70.1888,70.1978,70.1888,70.1888,7190.0
2022-03-23 12:45:00,78.08,78.08,78.07,78.07,14337.0,70.1888,70.1888,70.1798,70.1798,14337.0
2022-03-23 12:50:00,78.08,78.08,78.07,78.08,16033.0,70.1888,70.1888,70.1798,70.1888,16033.0
2022-03-23 12:55:00,78.08,78.09,78.07,78.09,9755.0,70.1888,70.1978,70.1798,70.1978,9755.0
2022-03-23 13:00:00,78.08,78.09,78.07,78.08,24954.0,70.1888,70.1978,70.1798,70.1888,24954.0
2022-03-23 13:05:00,78.09,78.11,78.08,78.11,27522.0,70.1978,70.2157,70.1888,70.2157,27522.0
2022-03-23 13:10:00,78.11,78.11,78.1,78.11,37050.0,70.2157,70.2157,70.2068,70.2157,37050.0
2022-03-23 13:15:00,78.11,78.11,78.08,78.09,28863.0,70.2157,70.2157,70.1888,70.1978,28863.0
2022-03-23 13:20:00,78.08,78.09,78.08,78.09,15486.0,70.1888,70.1978,70.1888,70.1978,15486.0
2022-03-23 13:25:00,78.09,78.1,78.08,78.09,52242.0,70.1978,70.2068,70.1888,70.1978,52242.0
2022-03-23 13:30:00,78.09,78.1,78.09,78.09,28730.0,70.1978,70.2068,70.1978,70.1978,28730.0
2022-03-23 13:35:00,78.09,78.1,78.08,78.08,169260.0,70.1978,70.2068,70.1888,70.1888,169260.0
2022-03-23 13:40:00,78.09,78.09,78.08,78.08,44623.0,70.1978,70.1978,70.1888,70.1888,44623.0
2022-03-23 13:45:00,78.09,78.1,78.08,78.09,56384.0,70.1978,70.2068,70.1888,70.1978,56384.0
2022-03-23 13:50:00,78.09,78.11,78.09,78.11,179428.0,70.1978,70.2157,70.1978,70.2157,179428.0
2022-03-23 13:55:00,78.11,78.11,78.1,78.11,81585.0,70.2157,70.2157,70.2068,70.2157,81585.0
2022-03-23 14:00:00,78.11,78.11,78.1,78.1,37425.0,70.2157,70.2157,70.2068,70.2068,37425.0
2022-03-23 14:05:00,78.1,78.12,78.1,78.11,45751.0,70.2068,70.2247,70.2068,70.2157,45751.0
2022-03-23 14:10:00,78.12,78.12,78.1,78.11,54043.0,70.2247,70.2247,70.2068,70.2157,54043.0
2022-03-23 14:15:00,78.11,78.11,78.1,78.11,23019.0,70.2157,70.2157,70.2068,70.2157,23019.0
2022-03-23 14:20:00,78.11,78.11,78.09,78.1,66773.0,70.2157,70.2157,70.1978,70.2068,66773.0
2022-03-23 14:25:00,78.1,78.11,78.1,78.11,21376.0,70.2068,70.2157,70.2068,70.2157,21376.0
2022-03-23 14:30:00,78.11,78.11,78.1,78.1,22131.0,70.2157,70.2157,70.2068,70.2068,22131.0
2022-03-23 14:35:00,78.11,78.11,78.09,78.09,28828.0,70.2157,70.2157,70.1978,70.1978,28828.0
2022-03-23 14:40:00,78.09,78.1,78.09,78.09,36982.0,70.1978,70.2068,70.1978,70.1978,36982.0
2022-03-23 14:45:00,78.09,78.1,78.08,78.08,32952.0,70.1978,70.2068,70.1888,70.1888,32952.0
2022-03-23 14:50:00,78.09,78.1,78.08,78.09,14687.0,70.1978,70.2068,70.1888,70.1978,14687.0
2022-03-23 14:55:00,78.1,78.1,78.09,78.09,41872.0,70.2068,70.2068,70.1978,70.1978,41872.0
2022-03-23 15:00:00,78.08,78.11,78.08,78.11,35360.0,70.1888,70.2157,70.1888,70.2157,35360.0
2022-03-23 15:05:00,78.1,78.1,78.08,78.08,15738.0,70.2068,70.2068,70.1888,70.1888,15738.0
2022-03-23 15:10:00,78.09,78.09,78.07,78.08,24160.0,70.1978,70.1978,70.1798,70.1888,24160.0
2022-03-23 15:15:00,78.08,78.08,78.07,78.08,79456.0,70.1888,70.1888,70.1798,70.1888,79456.0
2022-03-23 15:20:00,78.08,78.08,78.07,78.08,46061.0,70.1888,70.1888,70.1798,70.1888,46061.0
2022-03-23 15:25:00,78.08,78.08,78.07,78.08,26093.0,70.1888,70.1888,70.1798,70.1888,26093.0
2022-03-23 15:30:00,78.08,78.08,78.07,78.08,35190.0,70.1888,70.1888,70.1798,70.1888,35190.0
2022-03-23 15:35:00,78.08,78.08,78.07,78.08,44366.0,70.1888,70.1888,70.1798,70.1888,44366.0
2022-03-23 15:40:00,78.07,78.08,78.06,78.06,74796.0,70.1798,70.1888,70.1708,70.1708,74796.0
2022-03-23 15:45:00,78.07,78.07,78.06,78.07,111744.0,70.1798,70.1798,70.1708,70.1798,111744.0
2022-03-23 15:50:00,78.07,78.09,78.06,78.09,43735.0,70.1798,70.1978,70.1708,70.1978,43735.0
2022-03-23 15:55:00,78.08,78.09,78.07,78.07,107586.0,70.1888,70.1978,70.1798,70.1798,107586.0
2022-03-24 09:30:00,78.05,78.06,77.95,77.96,61999.0,70.1618,70.1708,70.0719,70.0809,61999.0
2022-03-24 09:35:00,77.95,77.96,77.93,77.95,164209.0,70.0719,70.0809,70.0539,70.0719,164209.0
2022-03-24 09:40:00,77.94,77.95,77.93,77.94,59388.0,70.0629,70.0719,70.0539,70.0629,59388.0
2022-03-24 09:45:00,77.93,77.96,77.92,77.95,47256.0,70.0539,70.0809,70.045,70.0719,47256.0
2022-03-24 09:50:00,77.96,77.97,77.94,77.95,20619.0,70.0809,70.0899,70.0629,70.0719,20619.0
2022-03-24 09:55:00,77.94,77.96,77.94,77.95,31235.0,70.0629,70.0809,70.0629,70.0719,31235.0
2022-03-24 10:00:00,77.95,77.96,77.93,77.95,88654.0,70.0719,70.0809,70.0539,70.0719,88654.0
2022-03-24 10:05:00,77.95,77.96,77.95,77.95,85003.0,70.0719,70.0809,70.0719,70.0719,85003.0
2022-03-24 10:10:00,77.96,77.96,77.95,77.96,23365.0,70.0809,70.0809,70.0719,70.0809,23365.0
2022-03-24 10:15:00,77.95,77.96,77.95,77.95,14876.0,70.0719,70.0809,70.0719,70.0719,14876.0
2022-03-24 10:20:00,77.95,77.96,77.95,77.95,42530.0,70.0719,70.0809,70.0719,70.0719,42530.0
2022-03-24 10:25:00,77.95,77.96,77.95,77.95,16205.0,70.0719,70.0809,70.0719,70.0719,16205.0
2022-03-24 10:30:00,77.96,77.98,77.95,77.98,67688.0,70.0809,70.0989,70.0719,70.0989,67688.0
2022-03-24 10:35:00,77.97,77.98,77.96,77.97,40767.0,70.0899,70.0989,70.0809,70.0899,40767.0
2022-03-24 10:40:00,77.96,77.97,77.96,77.97,46308.0,70.0809,70.0899,70.0809,70.0899,46308.0
2022-03-24 10:45:00,77.97,77.98,77.96,77.98,39350.0,70.0899,70.0989,70.0809,70.0989,39350.0
2022-03-24 10:50:00,77.98,77.98,77.97,77.98,7240.0,70.0989,70.0989,70.0899,70.0989,7240.0
2022-03-24 10:55:00,77.97,77.98,77.97,77.98,14487.0,70.0899,70.0989,70.0899,70.0989,14487.0
2022-03-24 11:00:00,77.98,77.98,77.95,77.97,174192.0,70.0989,70.0989,70.0719,70.0899,174192.0
2022-03-24 11:05:00,77.98,77.99,77.97,77.98,35558.0,70.0989,70.1079,70.0899,70.0989,35558.0
2022-03-24 11:10:00,77.98,77.99,77.97,77.98,52289.0,70.0989,70.1079,70.0899,70.0989,52289.0
2022-03-24 11:15:00,77.99,77.99,77.98,77.99,15826.0,70.1079,70.1079,70.0989,70.1079,15826.0
2022-03-24 11:20:00,77.98,78.0,77.98,77.99,177772.0,70.0989,70.1169,70.0989,70.1079,177772.0
2022-03-24 11:25:00,77.99,78.01,77.99,78.0,25538.0,70.1079,70.1259,70.1079,70.1169,25538.0
2022-03-24 11:30:00,78.0,78.02,78.0,78.02,168742.0,70.1169,70.1348,70.1169,70.1348,168742.0
2022-03-24 11:35:00,78.02,78.03,78.01,78.02,740285.0,70.1348,70.1438,70.1259,70.1348,740285.0
2022-03-24 11:40:00,78.03,78.04,78.02,78.04,38697.0,70.1438,70.1528,70.1348,70.1528,38697.0
2022-03-24 11:45:00,78.04,78.04,78.03,78.04,23236.0,70.1528,70.1528,70.1438,70.1528,23236.0
2022-03-24 11:50:00,78.04,78.04,78.02,78.04,66071.0,70.1528,70.1528,70.1348,70.1528,66071.0
2022-03-24 11:55:00,78.04,78.04,78.03,78.04,18936.0,70.1528,70.1528,70.1438,70.1528,18936.0
2022-03-24 12:00:00,78.03,78.04,78.03,78.04,14100.0,70.1438,70.1528,70.1438,70.1528,14100.0
2022-03-24 12:05:00,78.04,78.05,78.04,78.05,20850.0,70.1528,70.1618,70.1528,70.1618,20850.0
2022-03-24 12:10:00,78.05,78.05,78.04,78.05,12619.0,70.1618,70.1618,70.1528,70.1618,12619.0
2022-03-24 12:15:00,78.04,78.05,78.03,78.03,29673.0,70.1528,70.1618,70.1438,70.1438,29673.0
2022-03-24 12:20:00,78.03,78.04,78.03,78.03,18986.0,70.1438,70.1528,70.1438,70.1438,18986.0
2022-03-24 12:25:00,78.03,78.04,78.03,78.03,6907.0,70.1438,70.1528,70.1438,70.1438,6907.0
2022-03-24 12:30:00,78.03,78.04,78.02,78.03,34411.0,70.1438,70.1528,70.1348,70.1438,34411.0
2022-03-24 12:35:00,78.03,78.03,78.02,78.02,38573.0,70.1438,70.1438,70.1348,70.1348,38573.0
2022-03-24 12:40:00,78.02,78.03,78.02,78.03,8995.0,70.1348,70.1438,70.1348,70.1438,8995.0
2022-03-24 12:45:00,78.03,78.03,78.02,78.02,9178.0,70.1438,70.1438,70.1348,70.1348,9178.0
2022-03-24 12:50:00,78.03,78.03,78.02,78.02,7632.0,70.1438,70.1438,70.1348,70.1348,7632.0
2022-03-24 12:55:00,78.03,78.03,78.02,78.03,15119.0,70.1438,70.1438,70.1348,70.1438,15119.0
2022-03-24 13:00:00,78.03,78.03,78.02,78.03,7112.0,70.1438,70.1438,70.1348,70.1438,7112.0
2022-03-24 13:05:00,78.03,78.04,78.02,78.03,14190.0,70.1438,70.1528,70.1348,70.1438,14190.0
2022-03-24 13:10:00,78.03,78.04,78.03,78.04,3614.0,70.1438,70.1528,70.1438,70.1528,3614.0
2022-03-24 13:15:00,78.04,78.04,78.03,78.03,8530.0,70.1528,70.1528,70.1438,70.1438,8530.0
2022-03-24 13:20:00,78.04,78.04,78.02,78.03,82861.0,70.1528,70.1528,70.1348,70.1438,82861.0
2022-03-24 13:25:00,78.03,78.03,78.01,78.02,24206.0,70.1438,70.1438,70.1259,70.1348,24206.0
2022-03-24 13:30:00,78.02,78.03,78.01,78.03,19944.0,70.1348,70.1438,70.1259,70.1438,19944.0
2022-03-24 13:35:00,78.03,78.04,78.02,78.04,2891.0,70.1438,70.1528,70.1348,70.1528,2891.0
2022-03-24 13:40:00,78.04,78.04,78.03,78.04,52497.0,70.1528,70.1528,70.1438,70.1528,52497.0
2022-03-24 13:45:00,78.04,78.05,78.03,78.05,50941.0,70.1528,70.1618,70.1438,70.1618,50941.0
2022-03-24 13:50:00,78.04,78.05,78.04,78.05,18268.0,70.1528,70.1618,70.1528,70.1618,18268.0
2022-03-24 13:55:00,78.05,78.05,78.04,78.05,11279.0,70.1618,70.1618,70.1528,70.1618,11279.0
2022-03-24 14:00:00,78.04,78.06,78.04,78.06,17593.0,70.1528,70.1708,70.1528,70.1708,17593.0
2022-03-24 14:05:00,78.05,78.06,78.05,78.05,78173.0,70.1618,70.1708,70.1618,70.1618,78173.0
2022-03-24 14:10:00,78.06,78.07,78.05,78.06,29497.0,70.1708,70.1798,70.1618,70.1708,29497.0
2022-03-24 14:15:00,78.06,78.07,78.06,78.06,11222.0,70.1708,70.1798,70.1708,70.1708,11222.0
2022-03-24 14:20:00,78.06,78.07,78.06,78.06,91885.0,70.1708,70.1798,70.1708,70.1708,91885.0
2022-03-24 14:25:00,78.06,78.07,78.06,78.07,25260.0,70.1708,70.1798,70.1708,70.1798,25260.0
2022-03-24 14:30:00,78.06,78.07,78.06,78.06,47091.0,70.1708,70.1798,70.1708,70.1708,47091.0
2022-03-24 14:35:00,78.06,78.07,78.06,78.06,24395.0,70.1708,70.1798,70.1708,70.1708,24395.0
2022-03-24 14:40:00,78.06,78.07,78.06,78.06,11641.0,70.1708,70.1798,70.1708,70.1708,11641.0
2022-03-24 14:45:00,78.07,78.07,78.06,78.06,18596.0,70.1798,70.1798,70.1708,70.1708,18596.0
2022-03-24 14:50:00,78.06,78.07,78.06,78.06,7890.0,70.1708,70.1798,70.1708,70.1708,7890.0
2022-03-24 14:55:00,78.06,78.08,78.06,78.08,138978.0,70.1708,70.1888,70.1708,70.1888,138978.0
2022-03-24 15:00:00,78.08,78.08,78.07,78.08,23925.0,70.1888,70.1888,70.1798,70.1888,23925.0
2022-03-24 15:05:00,78.07,78.08,78.07,78.08,111423.0,70.1798,70.1888,70.1798,70.1888,111423.0
2022-03-24 15:10:00,78.08,78.08,78.07,78.08,55715.0,70.1888,70.1888,70.1798,70.1888,55715.0
2022-03-24 15:15:00,78.07,78.08,78.07,78.08,137995.0,70.1798,70.1888,70.1798,70.1888,137995.0
2022-03-24 15:20:00,78.08,78.08,78.07,78.08,42859.0,70.1888,70.1888,70.1798,70.1888,42859.0
2022-03-24 15:25:00,78.08,78.08,78.07,78.07,121988.0,70.1888,70.1888,70.1798,70.1798,121988.0
2022-03-24 15:30:00,78.08,78.08,78.07,78.08,11371.0,70.1888,70.1888,70.1798,70.1888,11371.0
2022-03-24 15:35:00,78.08,78.08,78.06,78.06,219856.0,70.1888,70.1888,70.1708,70.1708,219856.0
2022-03-24 15:40:00,78.07,78.07,78.06,78.07,28827.0,70.1798,70.1798,70.1708,70.1798,28827.0
2022-03-24 15:45:00,78.07,78.07,78.06,78.07,45486.0,70.1798,70.1798,70.1708,70.1798,45486.0
2022-03-24 15:50:00,78.07,78.08,78.06,78.08,125817.0,70.1798,70.1888,70.1708,70.1888,125817.0
2022-03-24 15:55:00,78.08,78.08,78.07,78.08,84142.0,70.1888,70.1888,70.1798,70.1888,84142.0
2022-03-25 09:30:00,77.91,77.95,77.9,77.91,75596.0,70.036,70.0719,70.027,70.036,75596.0
2022-03-25 09:35:00,77.9,77.9,77.85,77.85,69344.0,70.027,70.027,69.982,69.982,69344.0
2022-03-25 09:40:00,77.85,77.87,77.83,77.87,48118.0,69.982,70.0,69.964,70.0,48118.0
2022-03-25 09:45:00,77.87,77.89,77.87,77.88,15028.0,70.0,70.018,70.0,70.009,15028.0
2022-03-25 09:50:00,77.88,77.88,77.85,77.85,118761.0,70.009,70.009,69.982,69.982,118761.0
2022-03-25 09:55:00,77.86,77.86,77.84,77.84,31747.0,69.991,69.991,69.973,69.973,31747.0
2022-03-25 10:00:00,77.84,77.84,77.83,77.84,3885.0,69.973,69.973,69.964,69.973,3885.0
2022-03-25 10:05:00,77.83,77.86,77.83,77.86,19072.0,69.964,69.991,69.964,69.991,19072.0
2022-03-25 10:10:00,77.86,77.88,77.85,77.86,39067.0,69.991,70.009,69.982,69.991,39067.0
2022-03-25 10:15:00,77.85,77.86,77.83,77.84,32297.0,69.982,69.991,69.964,69.973,32297.0
2022-03-25 10:20:00,77.84,77.87,77.84,77.86,111957.0,69.973,70.0,69.973,69.991,111957.0
2022-03-25 10:25:00,77.86,77.86,77.83,77.84,13282.0,69.991,69.991,69.964,69.973,13282.0
2022-03-25 10:30:00,77.83,77.84,77.83,77.84,20004.0,69.964,69.973,69.964,69.973,20004.0
2022-03-25 10:35:00,77.84,77.85,77.83,77.84,49573.0,69.973,69.982,69.964,69.973,49573.0
2022-03-25 10:40:00,77.85,77.85,77.82,77.82,26186.0,69.982,69.982,69.9551,69.9551,26186.0
2022-03-25 10:45:00,77.82,77.82,77.81,77.81,9512.0,69.9551,69.9551,69.9461,69.9461,9512.0
2022-03-25 10:50:00,77.81,77.82,77.76,77.77,36277.0,69.9461,69.9551,69.9011,69.9101,36277.0
2022-03-25 10:55:00,77.77,77.77,77.72,77.74,37946.0,69.9101,69.9101,69.8652,69.8831,37946.0
2022-03-25 11:00:00,77.74,77.76,77.71,77.75,65630.0,69.8831,69.9011,69.8562,69.8921,65630.0
2022-03-25 11:05:00,77.74,77.76,77.71,77.73,68846.0,69.8831,69.9011,69.8562,69.8742,68846.0
2022-03-25 11:10:00,77.73,77.73,77.71,77.71,98793.0,69.8742,69.8742,69.8562,69.8562,98793.0
2022-03-25 11:15:00,77.72,77.74,77.72,77.73,37406.0,69.8652,69.8831,69.8652,69.8742,37406.0
2022-03-25 11:20:00,77.74,77.76,77.73,77.76,45117.0,69.8831,69.9011,69.8742,69.9011,45117.0
2022-03-25 11:25:00,77.76,77.78,77.74,77.77,27438.0,69.9011,69.9191,69.8831,69.9101,27438.0
2022-03-25 11:30:00,77.77,77.78,77.76,77.78,31531.0,69.9101,69.9191,69.9011,69.9191,31531.0
2022-03-25 11:35:00,77.79,77.79,77.75,77.77,37482.0,69.9281,69.9281,69.8921,69.9101,37482.0
2022-03-25 11:40:00,77.76,77.78,77.75,77.77,26833.0,69.9011,69.9191,69.8921,69.9101,26833.0
2022-03-25 11:45:00,77.77,77.78,77.76,77.78,27441.0,69.9101,69.9191,69.9011,69.9191,27441.0
2022-03-25 11:50:00,77.77,77.78,77.75,77.75,121603.0,69.9101,69.9191,69.8921,69.8921,121603.0
2022-03-25 11:55:00,77.76,77.76,77.75,77.76,34190.0,69.9011,69.9011,69.8921,69.9011,34190.0
2022-03-25 12:00:00,77.75,77.76,77.74,77.75,45122.0,69.8921,69.9011,69.8831,69.8921,45122.0
2022-03-25 12:05:00,77.74,77.76,77.74,77.75,55738.0,69.8831,69.9011,69.8831,69.8921,55738.0
2022-03-25 12:10:00,77.76,77.78,77.75,77.77,88724.0,69.9011,69.9191,69.8921,69.9101,88724.0
2022-03-25 12:15:00,77.77,77.77,77.74,77.74,82000.0,69.9101,69.9101,69.8831,69.8831,82000.0
2022-03-25 12:20:00,77.74,77.74,77.71,77.71,20361.0,69.8831,69.8831,69.8562,69.8562,20361.0
2022-03-25 12:25:00,77.71,77.72,77.69,77.69,20268.0,69.8562,69.8652,69.8382,69.8382,20268.0
2022-03-25 12:30:00,77.69,77.7,77.69,77.7,236630.0,69.8382,69.8472,69.8382,69.8472,236630.0
2022-03-25 12:35:00,77.7,77.71,77.69,77.71,16182.0,69.8472,69.8562,69.8382,69.8562,16182.0
2022-03-25 12:40:00,77.7,77.73,77.7,77.72,35223.0,69.8472,69.8742,69.8472,69.8652,35223.0
2022-03-25 12:45:00,77.71,77.74,77.71,77.74,57572.0,69.8562,69.8831,69.8562,69.8831,57572.0
2022-03-25 12:50:00,77.73,77.74,77.72,77.73,23405.0,69.8742,69.8831,69.8652,69.8742,23405.0
2022-03-25 12:55:00,77.73,77.75,77.72,77.74,51286.0,69.8742,69.8921,69.8652,69.8831,51286.0
2022-03-25 13:00:00,77.75,77.75,77.73,77.74,56871.0,69.8921,69.8921,69.8742,69.8831,56871.0
2022-03-25 13:05:00,77.74,77.74,77.73,77.74,103019.0,69.8831,69.8831,69.8742,69.8831,103019.0
2022-03-25 13:10:00,77.74,77.75,77.74,77.75,20651.0,69.8831,69.8921,69.8831,69.8921,20651.0
2022-03-25 13:15:00,77.75,77.76,77.74,77.76,73304.0,69.8921,69.9011,69.8831,69.9011,73304.0
2022-03-25 13:20:00,77.76,77.76,77.75,77.76,88341.0,69.9011,69.9011,69.8921,69.9011,88341.0
2022-03-25 13:25:00,77.76,77.78,77.75,77.77,54244.0,69.9011,69.9191,69.8921,69.9101,54244.0
2022-03-25 13:30:00,77.77,77.77,77.76,77.77,31242.0,69.9101,69.9101,69.9011,69.9101,31242.0
2022-03-25 13:35:00,77.77,77.77,77.76,77.77,94363.0,69.9101,69.9101,69.9011,69.9101,94363.0
2022-03-25 13:40:00,77.77,77.77,77.74,77.75,21111.0,69.9101,69.9101,69.8831,69.8921,21111.0
2022-03-25 13:45:00,77.75,77.76,77.75,77.76,68746.0,69.8921,69.9011,69.8921,69.9011,68746.0
2022-03-25 13:50:00,77.75,77.76,77.74,77.76,58585.0,69.8921,69.9011,69.8831,69.9011,58585.0
2022-03-25 13:55:00,77.76,77.76,77.74,77.75,40952.0,69.9011,69.9011,69.8831,69.8921,40952.0
2022-03-25 14:00:00,77.75,77.76,77.74,77.76,35068.0,69.8921,69.9011,69.8831,69.9011,35068.0
2022-03-25 14:05:00,77.75,77.76,77.75,77.75,29512.0,69.8921,69.9011,69.8921,69.8921,29512.0
2022-03-25 14:10:00,77.76,77.77,77.75,77.76,50153.0,69.9011,69.9101,69.8921,69.9011,50153.0
2022-03-25 14:15:00,77.76,77.78,77.76,77.77,37063.0,69.9011,69.9191,69.9011,69.9101,37063.0
2022-03-25 14:20:00,77.78,77.78,77.75,77.75,108320.0,69.9191,69.9191,69.8921,69.8921,108320.0
2022-03-25 14:25:00,77.76,77.77,77.75,77.76,34979.0,69.9011,69.9101,69.8921,69.9011,34979.0
2022-03-25 14:30:00,77.76,77.77,77.75,77.76,114418.0,69.9011,69.9101,69.8921,69.9011,114418.0
2022-03-25 14:35:00,77.76,77.78,77.75,77.77,233843.0,69.9011,69.9191,69.8921,69.9101,233843.0
2022-03-25 14:40:00,77.77,77.77,77.76,77.77,28016.0,69.9101,69.9101,69.9011,69.9101,28016.0
2022-03-25 14:45:00,77.76,77.77,77.74,77.75,54573.0,69.9011,69.9101,69.8831,69.8921,54573.0
2022-03-25 14:50:00,77.75,77.76,77.74,77.75,106183.0,69.8921,69.9011,69.8831,69.8921,106183.0
2022-03-25 14:55:00,77.76,77.76,77.74,77.75,41905.0,69.9011,69.9011,69.8831,69.8921,41905.0
2022-03-25 15:00:00,77.75,77.75,77.72,77.73,88505.0,69.8921,69.8921,69.8652,69.8742,88505.0
2022-03-25 15:05:00,77.72,77.73,77.72,77.73,47657.0,69.8652,69.8742,69.8652,69.8742,47657.0
2022-03-25 15:10:00,77.73,77.75,77.72,77.74,262369.0,69.8742,69.8921,69.8652,69.8831,262369.0
2022-03-25 15:15:00,77.74,77.75,77.73,77.73,93221.0,69.8831,69.8921,69.8742,69.8742,93221.0
2022-03-25 15:20:00,77.73,77.74,77.73,77.73,254101.0,69.8742,69.8831,69.8742,69.8742,254101.0
2022-03-25 15:25:00,77.74,77.76,77.73,77.76,46378.0,69.8831,69.9011,69.8742,69.9011,46378.0
2022-03-25 15:30:00,77.76,77.77,77.75,77.77,110187.0,69.9011,69.9101,69.8921,69.9101,110187.0
2022-03-25 15:35:00,77.77,77.78,77.76,77.77,520514.0,69.9101,69.9191,69.9011,69.9101,520514.0
2022-03-25 15:40:00,77.77,77.77,77.76,77.76,120409.0,69.9101,69.9101,69.9011,69.9011,120409.0
2022-03-25 15:45:00,77.76,77.77,77.76,77.77,123072.0,69.9011,69.9101,69.9011,69.9101,123072.0
2022-03-25 15:50:00,77.77,77.77,77.75,77.76,78789.0,69.9101,69.9101,69.8921,69.9011,78789.0
2022-03-25 15:55:00,77.76,77.76,77.75,77.76,56742.0,69.9011,69.9011,69.8921,69.9011,56742.0
2022-03-28 09:30:00,77.71,77.78,77.7,77.77,60047.0,69.8562,69.9191,69.8472,69.9101,60047.0
2022-03-28 09:35:00,77.77,77.82,77.77,77.79,71122.0,69.9101,69.9551,69.9101,69.9281,71122.0
2022-03-28 09:40:00,77.78,77.81,77.77,77.79,47426.0,69.9191,69.9461,69.9101,69.9281,47426.0
2022-03-28 09:45:00,77.79,77.81,77.77,77.79,40964.0,69.9281,69.9461,69.9101,69.9281,40964.0
2022-03-28 09:50:00,77.8,77.8,77.78,77.79,20559.0,69.9371,69.9371,69.9191,69.9281,20559.0
2022-03-28 09:55:00,77.78,77.79,77.76,77.77,28114.0,69.9191,69.9281,69.9011,69.9101,28114.0
2022-03-28 10:00:00,77.77,77.77,77.76,77.77,58793.0,69.9101,69.9101,69.9011,69.9101,58793.0
2022-03-28 10:05:00,77.77,77.79,77.76,77.77,44522.0,69.9101,69.9281,69.9011,69.9101,44522.0
2022-03-28 10:10:00,77.76,77.77,77.76,77.77,102615.0,69.9011,69.9101,69.9011,69.9101,102615.0
2022-03-28 10:15:00,77.76,77.77,77.76,77.77,12180.0,69.9011,69.9101,69.9011,69.9101,12180.0
2022-03-28 10:20:00,77.76,77.8,77.76,77.8,22653.0,69.9011,69.9371,69.9011,69.9371,22653.0
2022-03-28 10:25:00,77.8,77.8,77.78,77.78,14343.0,69.9371,69.9371,69.9191,69.9191,14343.0
2022-03-28 10:30:00,77.79,77.8,77.78,77.79,15319.0,69.9281,69.9371,69.9191,69.9281,15319.0
2022-03-28 10:35:00,77.8,77.82,77.79,77.81,148295.0,69.9371,69.9551,69.9281,69.9461,148295.0
2022-03-28 10:40:00,77.81,77.82,77.81,77.81,49622.0,69.9461,69.9551,69.9461,69.9461,49622.0
2022-03-28 10:45:00,77.81,77.82,77.8,77.81,28343.0,69.9461,69.9551,69.9371,69.9461,28343.0
2022-03-28 10:50:00,77.81,77.82,77.8,77.81,32535.0,69.9461,69.9551,69.9371,69.9461,32535.0
2022-03-28 10:55:00,77.81,77.83,77.81,77.81,18953.0,69.9461,69.964,69.9461,69.9461,18953.0
2022-03-28 11:00:00,77.81,77.81,77.8,77.8,18168.0,69.9461,69.9461,69.9371,69.9371,18168.0
2022-03-28 11:05:00,77.8,77.81,77.79,77.79,31788.0,69.9371,69.9461,69.9281,69.9281,31788.0
2022-03-28 11:10:00,77.8,77.8,77.77,77.78,54810.0,69.9371,69.9371,69.9101,69.9191,54810.0
2022-03-28 11:15:00,77.77,77.78,77.77,77.78,54395.0,69.9101,69.9191,69.9101,69.9191,54395.0
2022-03-28 11:20:00,77.78,77.78,77.75,77.77,30906.0,69.9191,69.9191,69.8921,69.9101,30906.0
2022-03-28 11:25:00,77.77,77.77,77.75,77.76,74810.0,69.9101,69.9101,69.8921,69.9011,74810.0
2022-03-28 11:30:00,77.75,77.76,77.71,77.72,19701.0,69.8921,69.9011,69.8562,69.8652,19701.0
2022-03-28 11:35:00,77.72,77.73,77.71,77.72,17899.0,69.8652,69.8742,69.8562,69.8652,17899.0
2022-03-28 11:40:00,77.71,77.72,77.69,77.7,45946.0,69.8562,69.8652,69.8382,69.8472,45946.0
2022-03-28 11:45:00,77.71,77.73,77.7,77.72,45704.0,69.8562,69.8742,69.8472,69.8652,45704.0
2022-03-28 11:50:00,77.72,77.74,77.71,77.73,18771.0,69.8652,69.8831,69.8562,69.8742,18771.0
2022-03-28 11:55:00,77.73,77.74,77.73,77.73,15386.0,69.8742,69.8831,69.8742,69.8742,15386.0
2022-03-28 12:00:00,77.74,77.74,77.73,77.74,3895.0,69.8831,69.8831,69.8742,69.8831,3895.0
2022-03-28 12:05:00,77.74,77.74,77.73,77.74,14561.0,69.8831,69.8831,69.8742,69.8831,14561.0
2022-03-28 12:10:00,77.74,77.77,77.73,77.75,60365.0,69.8831,69.9101,69.8742,69.8921,60365.0
2022-03-28 12:15:00,77.76,77.77,77.75,77.76,71416.0,69.9011,69.9101,69.8921,69.9011,71416.0
2022-03-28 12:20:00,77.75,77.76,77.75,77.75,12966.0,69.8921,69.9011,69.8921,69.8921,12966.0
2022-03-28 12:25:00,77.75,77.76,77.74,77.75,39116.0,69.8921,69.9011,69.8831,69.8921,39116.0
2022-03-28 12:30:00,77.74,77.75,77.74,77.74,6901.0,69.8831,69.8921,69.8831,69.8831,6901.0
2022-03-28 12:35:00,77.74,77.75,77.73,77.74,8578.0,69.8831,69.8921,69.8742,69.8831,8578.0
2022-03-28 12:40:00,77.73,77.75,77.73,77.75,31808.0,69.8742,69.8921,69.8742,69.8921,31808.0
2022-03-28 12:45:00,77.74,77.74,77.73,77.73,9092.0,69.8831,69.8831,69.8742,69.8742,9092.0
2022-03-28 12:50:00,77.74,77.74,77.73,77.73,23003.0,69.8831,69.8831,69.8742,69.8742,23003.0
2022-03-28 12:55:00,77.73,77.74,77.73,77.73,12471.0,69.8742,69.8831,69.8742,69.8742,12471.0
2022-03-28 13:00:00,77.74,77.76,77.73,77.76,79448.0,69.8831,69.9011,69.8742,69.9011,79448.0
2022-03-28 13:05:00,77.76,77.77,77.75,77.77,28612.0,69.9011,69.9101,69.8921,69.9101,28612.0
2022-03-28 13:10:00,77.77,77.77,77.75,77.76,21335.0,69.9101,69.9101,69.8921,69.9011,21335.0
2022-03-28 13:15:00,77.76,77.76,77.75,77.76,4079.0,69.9011,69.9011,69.8921,69.9011,4079.0
2022-03-28 13:20:00,77.76,77.76,77.75,77.75,13191.0,69.9011,69.9011,69.8921,69.8921,13191.0
2022-03-28 13:25:00,77.75,77.76,77.73,77.73,24949.0,69.8921,69.9011,69.8742,69.8742,24949.0
2022-03-28 13:30:00,77.74,77.75,77.73,77.75,13540.0,69.8831,69.8921,69.8742,69.8921,13540.0
2022-03-28 13:35:00,77.74,77.75,77.73,77.73,16011.0,69.8831,69.8921,69.8742,69.8742,16011.0
2022-03-28 13:40:00,77.74,77.75,77.73,77.75,31647.0,69.8831,69.8921,69.8742,69.8921,31647.0
2022-03-28 13:45:00,77.74,77.75,77.74,77.74,21003.0,69.8831,69.8921,69.8831,69.8831,21003.0
2022-03-28 13:50:00,77.75,77.75,77.74,77.75,66998.0,69.8921,69.8921,69.8831,69.8921,66998.0
2022-03-28 13:55:00,77.75,77.75,77.74,77.75,16229.0,69.8921,69.8921,69.8831,69.8921,16229.0
2022-03-28 14:00:00,77.75,77.75,77.74,77.75,56347.0,69.8921,69.8921,69.8831,69.8921,56347.0
2022-03-28 14:05:00,77.75,77.75,77.74,77.74,16387.0,69.8921,69.8921,69.8831,69.8831,16387.0
2022-03-28 14:10:00,77.75,77.75,77.74,77.75,15493.0,69.8921,69.8921,69.8831,69.8921,15493.0
2022-03-28 14:15:00,77.75,77.75,77.74,77.74,25315.0,69.8921,69.8921,69.8831,69.8831,25315.0
2022-03-28 14:20:00,77.74,77.74,77.73,77.73,32698.0,69.8831,69.8831,69.8742,69.8742,32698.0
2022-03-28 14:25:00,77.73,77.74,77.73,77.74,23008.0,69.8742,69.8831,69.8742,69.8831,23008.0
2022-03-28 14:30:00,77.73,77.74,77.73,77.74,13527.0,69.8742,69.8831,69.8742,69.8831,13527.0
2022-03-28 14:35:00,77.73,77.74,77.73,77.73,27122.0,69.8742,69.8831,69.8742,69.8742,27122.0
2022-03-28 14:40:00,77.74,77.74,77.73,77.73,35984.0,69.8831,69.8831,69.8742,69.8742,35984.0
2022-03-28 14:45:00,77.73,77.74,77.73,77.73,14240.0,69.8742,69.8831,69.8742,69.8742,14240.0
2022-03-28 14:50:00,77.74,77.74,77.73,77.73,30342.0,69.8831,69.8831,69.8742,69.8742,30342.0
2022-03-28 14:55:00,77.73,77.74,77.73,77.73,69297.0,69.8742,69.8831,69.8742,69.8742,69297.0
2022-03-28 15:00:00,77.73,77.75,77.73,77.75,219118.0,69.8742,69.8921,69.8742,69.8921,219118.0
2022-03-28 15:05:00,77.75,77.75,77.74,77.75,89313.0,69.8921,69.8921,69.8831,69.8921,89313.0
2022-03-28 15:10:00,77.75,77.76,77.74,77.76,41613.0,69.8921,69.9011,69.8831,69.9011,41613.0
2022-03-28 15:15:00,77.76,77.77,77.75,77.76,70943.0,69.9011,69.9101,69.8921,69.9011,70943.0
2022-03-28 15:20:00,77.76,77.77,77.76,77.76,90271.0,69.9011,69.9101,69.9011,69.9011,90271.0
2022-03-28 15:25:00,77.77,77.78,77.76,77.78,100648.0,69.9101,69.9191,69.9011,69.9191,100648.0
2022-03-28 15:30:00,77.78,77.79,77.77,77.78,121521.0,69.9191,69.9281,69.9101,69.9191,121521.0
2022-03-28 15:35:00,77.77,77.78,77.77,77.78,41442.0,69.9101,69.9191,69.9101,69.9191,41442.0
2022-03-28 15:40:00,77.78,77.78,77.77,77.78,61538.0,69.9191,69.9191,69.9101,69.9191,61538.0
2022-03-28 15:45:00,77.78,77.79,77.77,77.79,108357.0,69.9191,69.9281,69.9101,69.9281,108357.0
2022-03-28 15:50:00,77.79,77.79,77.78,77.78,32948.0,69.9281,69.9281,69.9191,69.9191,32948.0
2022-03-28 15:55:00,77.79,77.79,77.76,77.77,41548.0,69.9281,69.9281,69.9011,69.9101,41548.0
2022-03-29 09:30:00,77.79,77.93,77.77,77.93,82250.0,69.9281,70.0539,69.9101,70.0539,82250.0
2022-03-29 09:35:00,77.92,77.93,77.89,77.89,69033.0,70.045,70.0539,70.018,70.018,69033.0
2022-03-29 09:40:00,77.9,77.93,77.89,77.92,34499.0,70.027,70.0539,70.018,70.045,34499.0
2022-03-29 09:45:00,77.92,77.94,77.91,77.94,39184.0,70.045,70.0629,70.036,70.0629,39184.0
2022-03-29 09:50:00,77.93,77.95,77.93,77.94,308436.0,70.0539,70.0719,70.0539,70.0629,308436.0
2022-03-29 09:55:00,77.95,77.95,77.93,77.95,67181.0,70.0719,70.0719,70.0539,70.0719,67181.0
2022-03-29 10:00:00,77.94,77.95,77.93,77.94,48686.0,70.0629,70.0719,70.0539,70.0629,48686.0
2022-03-29 10:05:00,77.94,77.97,77.93,77.93,60206.0,70.0629,70.0899,70.0539,70.0539,60206.0
2022-03-29 10:10:00,77.94,77.94,77.93,77.93,119824.0,70.0629,70.0629,70.0539,70.0539,119824.0
2022-03-29 10:15:00,77.93,77.94,77.92,77.92,77669.0,70.0539,70.0629,70.045,70.045,77669.0
2022-03-29 10:20:00,77.92,77.93,77.9,77.93,39223.0,70.045,70.0539,70.027,70.0539,39223.0
2022-03-29 10:25:00,77.92,77.93,77.89,77.9,35509.0,70.045,70.0539,70.018,70.027,35509.0
2022-03-29 10:30:00,77.89,77.9,77.87,77.88,38444.0,70.018,70.027,70.0,70.009,38444.0
2022-03-29 10:35:00,77.87,77.88,77.87,77.87,66297.0,70.0,70.009,70.0,70.0,66297.0
2022-03-29 10:40:00,77.87,77.87,77.84,77.85,93989.0,70.0,70.0,69.973,69.982,93989.0
2022-03-29 10:45:00,77.85,77.86,77.83,77.84,63878.0,69.982,69.991,69.964,69.973,63878.0
2022-03-29 10:50:00,77.84,77.87,77.84,77.87,41123.0,69.973,70.0,69.973,70.0,41123.0
2022-03-29 10:55:00,77.87,77.87,77.84,77.84,33838.0,70.0,70.0,69.973,69.973,33838.0
2022-03-29 11:00:00,77.84,77.86,77.84,77.85,27054.0,69.973,69.991,69.973,69.982,27054.0
2022-03-29 11:05:00,77.86,77.87,77.85,77.87,56050.0,69.991,70.0,69.982,70.0,56050.0
2022-03-29 11:10:00,77.86,77.88,77.86,77.87,67996.0,69.991,70.009,69.991,70.0,67996.0
2022-03-29 11:15:00,77.87,77.88,77.86,77.86,46754.0,70.0,70.009,69.991,69.991,46754.0
2022-03-29 11:20:00,77.86,77.86,77.85,77.86,73924.0,69.991,69.991,69.982,69.991,73924.0
2022-03-29 11:25:00,77.86,77.87,77.85,77.87,106487.0,69.991,70.0,69.982,70.0,106487.0
2022-03-29 11:30:00,77.87,77.9,77.86,77.9,76093.0,70.0,70.027,69.991,70.027,76093.0
2022-03-29 11:35:00,77.9,77.9,77.89,77.9,391107.0,70.027,70.027,70.018,70.027,391107.0
2022-03-29 11:40:00,77.9,77.9,77.88,77.9,71986.0,70.027,70.027,70.009,70.027,71986.0
2022-03-29 11:45:00,77.9,77.93,77.89,77.92,33349.0,70.027,70.0539,70.018,70.045,33349.0
2022-03-29 11:50:00,77.92,77.93,77.92,77.93,214661.0,70.045,70.0539,70.045,70.0539,214661.0
2022-03-29 11:55:00,77.93,77.93,77.92,77.92,118885.0,70.0539,70.0539,70.045,70.045,118885.0
2022-03-29 12:00:00,77.92,77.93,77.9,77.91,83318.0,70.045,70.0539,70.027,70.036,83318.0
2022-03-29 12:05:00,77.9,77.91,77.88,77.89,86616.0,70.027,70.036,70.009,70.018,86616.0
2022-03-29 12:10:00,77.89,77.9,77.88,77.89,145312.0,70.018,70.027,70.009,70.018,145312.0
2022-03-29 12:15:00,77.9,77.91,77.9,77.91,47214.0,70.027,70.036,70.027,70.036,47214.0
2022-03-29 12:20:00,77.91,77.91,77.9,77.91,21373.0,70.036,70.036,70.027,70.036,21373.0
2022-03-29 12:25:00,77.9,77.93,77.9,77.93,24198.0,70.027,70.0539,70.027,70.0539,24198.0
2022-03-29 12:30:00,77.92,77.94,77.92,77.93,38590.0,70.045,70.0629,70.045,70.0539,38590.0
2022-03-29 12:35:00,77.93,77.95,77.93,77.93,39796.0,70.0539,70.0719,70.0539,70.0539,39796.0
2022-03-29 12:40:00,77.92,77.94,77.92,77.93,50133.0,70.045,70.0629,70.045,70.0539,50133.0
2022-03-29 12:45:00,77.92,77.93,77.92,77.92,10583.0,70.045,70.0539,70.045,70.045,10583.0
2022-03-29 12:50:00,77.93,77.93,77.9,77.91,28377.0,70.0539,70.0539,70.027,70.036,28377.0
2022-03-29 12:55:00,77.91,77.93,77.9,77.92,32815.0,70.036,70.0539,70.027,70.045,32815.0
2022-03-29 13:00:00,77.92,77.93,77.88,77.92,38031.0,70.045,70.0539,70.009,70.045,38031.0
2022-03-29 13:05:00,77.92,77.93,77.91,77.92,40678.0,70.045,70.0539,70.036,70.045,40678.0
2022-03-29 13:10:00,77.92,77.93,77.9,77.91,160955.0,70.045,70.0539,70.027,70.036,160955.0
2022-03-29 13:15:00,77.9,77.91,77.89,77.89,23927.0,70.027,70.036,70.018,70.018,23927.0
2022-03-29 13:20:00,77.89,77.9,77.89,77.9,16306.0,70.018,70.027,70.018,70.027,16306.0
2022-03-29 13:25:00,77.89,77.9,77.89,77.9,5267.0,70.018,70.027,70.018,70.027,5267.0
2022-03-29 13:30:00,77.9,77.92,77.89,77.91,141548.0,70.027,70.045,70.018,70.036,141548.0
2022-03-29 13:35:00,77.92,77.94,77.91,77.94,24900.0,70.045,70.0629,70.036,70.0629,24900.0
2022-03-29 13:40:00,77.94,77.94,77.93,77.94,33739.0,70.0629,70.0629,70.0539,70.0629,33739.0
2022-03-29 13:45:00,77.94,77.95,77.93,77.95,13599.0,70.0629,70.0719,70.0539,70.0719,13599.0
2022-03-29 13:50:00,77.95,77.96,77.94,77.96,33087.0,70.0719,70.0809,70.0629,70.0809,33087.0
2022-03-29 13:55:00,77.95,77.99,77.95,77.98,65663.0,70.0719,70.1079,70.0719,70.0989,65663.0
2022-03-29 14:00:00,77.98,77.99,77.97,77.97,58286.0,70.0989,70.1079,70.0899,70.0899,58286.0
2022-03-29 14:05:00,77.98,77.98,77.96,77.97,57295.0,70.0989,70.0989,70.0809,70.0899,57295.0
2022-03-29 14:10:00,77.97,77.97,77.96,77.97,18950.0,70.0899,70.0899,70.0809,70.0899,18950.0
2022-03-29 14:15:00,77.97,77.97,77.96,77.97,34691.0,70.0899,70.0899,70.0809,70.0899,34691.0
2022-03-29 14:20:00,77.96,77.97,77.95,77.96,43643.0,70.0809,70.0899,70.0719,70.0809,43643.0
2022-03-29 14:25:00,77.95,77.96,77.95,77.95,8494.0,70.0719,70.0809,70.0719,70.0719,8494.0
2022-03-29 14:30:00,77.95,77.97,77.95,77.97,71539.0,70.0719,70.0899,70.0719,70.0899,71539.0
2022-03-29 14:35:00,77.97,77.98,77.97,77.97,32702.0,70.0899,70.0989,70.0899,70.0899,32702.0
2022-03-29 14:40:00,77.98,78.01,77.97,78.0,197528.0,70.0989,70.1259,70.0899,70.1169,197528.0
2022-03-29 14:45:00,78.0,78.01,77.99,78.01,42452.0,70.1169,70.1259,70.1079,70.1259,42452.0
2022-03-29 14:50:00,78.01,78.02,78.0,78.02,35635.0,70.1259,70.1348,70.1169,70.1348,35635.0
2022-03-29 14:55:00,78.02,78.03,78.01,78.03,22797.0,70.1348,70.1438,70.1259,70.1438,22797.0
2022-03-29 15:00:00,78.03,78.03,78.01,78.02,50699.0,70.1438,70.1438,70.1259,70.1348,50699.0
2022-03-29 15:05:00,78.01,78.02,78.01,78.02,22658.0,70.1259,70.1348,70.1259,70.1348,22658.0
2022-03-29 15:10:00,78.02,78.02,78.01,78.01,27097.0,70.1348,70.1348,70.1259,70.1259,27097.0
2022-03-29 15:15:00,78.02,78.03,78.01,78.03,82342.0,70.1348,70.1438,70.1259,70.1438,82342.0
2022-03-29 15:20:00,78.03,78.04,78.02,78.03,158326.0,70.1438,70.1528,70.1348,70.1438,158326.0
2022-03-29 15:25:00,78.03,78.04,78.03,78.03,706151.0,70.1438,70.1528,70.1438,70.1438,706151.0
2022-03-29 15:30:00,78.04,78.04,78.03,78.04,42773.0,70.1528,70.1528,70.1438,70.1528,42773.0
2022-03-29 15:35:00,78.04,78.04,78.03,78.04,27714.0,70.1528,70.1528,70.1438,70.1528,27714.0
2022-03-29 15:40:00,78.04,78.04,78.03,78.04,68595.0,70.1528,70.1528,70.1438,70.1528,68595.0
2022-03-29 15:45:00,78.04,78.04,78.03,78.04,235724.0,70.1528,70.1528,70.1438,70.1528,235724.0
2022-03-29 15:50:00,78.04,78.05,78.03,78.05,128749.0,70.1528,70.1618,70.1438,70.1618,128749.0
2022-03-29 15:55:00,78.04,78.05,78.04,78.05,84398.0,70.1528,70.1618,70.1528,70.1618,84398.0
2022-03-30 09:30:00,78.01,78.08,77.98,78.0,249373.0,70.1259,70.1888,70.0989,70.1169,249373.0
2022-03-30 09:35:00,78.0,78.0,77.97,77.98,191251.0,70.1169,70.1169,70.0899,70.0989,191251.0
2022-03-30 09:40:00,77.97,77.98,77.97,77.98,175829.0,70.0899,70.0989,70.0899,70.0989,175829.0
2022-03-30 09:45:00,77.98,77.98,77.97,77.97,126411.0,70.0989,70.0989,70.0899,70.0899,126411.0
2022-03-30 09:50:00,77.97,77.98,77.97,77.97,12603.0,70.0899,70.0989,70.0899,70.0899,12603.0
2022-03-30 09:55:00,77.97,77.98,77.97,77.97,8269.0,70.0899,70.0989,70.0899,70.0899,8269.0
2022-03-30 10:00:00,77.97,77.98,77.97,77.98,28539.0,70.0899,70.0989,70.0899,70.0989,28539.0
2022-03-30 10:05:00,77.98,77.98,77.97,77.98,23517.0,70.0989,70.0989,70.0899,70.0989,23517.0
2022-03-30 10:10:00,77.98,78.01,77.97,78.01,52743.0,70.0989,70.1259,70.0899,70.1259,52743.0
2022-03-30 10:15:00,78.01,78.05,78.0,78.04,97351.0,70.1259,70.1618,70.1169,70.1528,97351.0
2022-03-30 10:20:00,78.03,78.04,78.02,78.03,82835.0,70.1438,70.1528,70.1348,70.1438,82835.0
2022-03-30 10:25:00,78.03,78.05,78.03,78.05,163555.0,70.1438,70.1618,70.1438,70.1618,163555.0
2022-03-30 10:30:00,78.05,78.05,78.02,78.04,124011.0,70.1618,70.1618,70.1348,70.1528,124011.0
2022-03-30 10:35:00,78.04,78.04,78.03,78.03,134896.0,70.1528,70.1528,70.1438,70.1438,134896.0
2022-03-30 10:40:00,78.03,78.04,78.01,78.02,88476.0,70.1438,70.1528,70.1259,70.1348,88476.0
2022-03-30 10:45:00,78.01,78.02,78.01,78.01,110206.0,70.1259,70.1348,70.1259,70.1259,110206.0
2022-03-30 10:50:00,78.01,78.02,78.0,78.0,142922.0,70.1259,70.1348,70.1169,70.1169,142922.0
2022-03-30 10:55:00,78.0,78.01,77.99,77.99,56282.0,70.1169,70.1259,70.1079,70.1079,56282.0
2022-03-30 11:00:00,78.0,78.02,77.99,78.02,104541.0,70.1169,70.1348,70.1079,70.1348,104541.0
2022-03-30 11:05:00,78.02,78.02,78.01,78.01,137655.0,70.1348,70.1348,70.1259,70.1259,137655.0
2022-03-30 11:10:00,78.01,78.03,78.0,78.02,288191.0,70.1259,70.1438,70.1169,70.1348,288191.0
2022-03-30 11:15:00,78.02,78.02,78.01,78.02,211402.0,70.1348,70.1348,70.1259,70.1348,211402.0
2022-03-30 11:20:00,78.02,78.03,78.01,78.02,136116.0,70.1348,70.1438,70.1259,70.1348,136116.0
2022-03-30 11:25:00,78.02,78.03,78.02,78.02,158403.0,70.1348,70.1438,70.1348,70.1348,158403.0
2022-03-30 11:30:00,78.02,78.03,78.01,78.01,172620.0,70.1348,70.1438,70.1259,70.1259,172620.0
2022-03-30 11:35:00,78.01,78.01,78.0,78.0,151321.0,70.1259,70.1259,70.1169,70.1169,151321.0
2022-03-30 11:40:00,78.0,78.02,78.0,78.02,168186.0,70.1169,70.1348,70.1169,70.1348,168186.0
2022-03-30 11:45:00,78.02,78.02,78.01,78.01,157827.0,70.1348,70.1348,70.1259,70.1259,157827.0
2022-03-30 11:50:00,78.01,78.02,78.0,78.01,151559.0,70.1259,70.1348,70.1169,70.1259,151559.0
2022-03-30 11:55:00,78.01,78.01,78.0,78.01,132374.0,70.1259,70.1259,70.1169,70.1259,132374.0
2022-03-30 12:00:00,78.01,78.03,78.0,78.03,53351.0,70.1259,70.1438,70.1169,70.1438,53351.0
2022-03-30 12:05:00,78.03,78.03,78.02,78.03,29109.0,70.1438,70.1438,70.1348,70.1438,29109.0
2022-03-30 12:10:00,78.03,78.04,78.02,78.04,35964.0,70.1438,70.1528,70.1348,70.1528,35964.0
2022-03-30 12:15:00,78.03,78.05,78.03,78.05,23778.0,70.1438,70.1618,70.1438,70.1618,23778.0
2022-03-30 12:20:00,78.05,78.05,78.04,78.05,55695.0,70.1618,70.1618,70.1528,70.1618,55695.0
2022-03-30 12:25:00,78.05,78.05,78.04,78.05,47529.0,70.1618,70.1618,70.1528,70.1618,47529.0
2022-03-30 12:30:00,78.04,78.05,78.04,78.04,10729.0,70.1528,70.1618,70.1528,70.1528,10729.0
2022-03-30 12:35:00,78.05,78.05,78.04,78.04,25924.0,70.1618,70.1618,70.1528,70.1528,25924.0
2022-03-30 12:40:00,78.05,78.06,78.04,78.05,86389.0,70.1618,70.1708,70.1528,70.1618,86389.0
2022-03-30 12:45:00,78.06,78.06,78.05,78.05,11680.0,70.1708,70.1708,70.1618,70.1618,11680.0
2022-03-30 12:50:00,78.06,78.07,78.05,78.07,19220.0,70.1708,70.1798,70.1618,70.1798,19220.0
2022-03-30 12:55:00,78.07,78.07,78.06,78.07,15090.0,70.1798,70.1798,70.1708,70.1798,15090.0
2022-03-30 13:00:00,78.07,78.07,78.05,78.05,80059.0,70.1798,70.1798,70.1618,70.1618,80059.0
2022-03-30 13:05:00,78.06,78.06,78.05,78.06,12094.0,70.1708,70.1708,70.1618,70.1708,12094.0
2022-03-30 13:10:00,78.06,78.06,78.05,78.06,12237.0,70.1708,70.1708,70.1618,70.1708,12237.0
2022-03-30 13:15:00,78.06,78.06,78.05,78.06,14366.0,70.1708,70.1708,70.1618,70.1708,14366.0
2022-03-30 13:20:00,78.05,78.06,78.04,78.05,56592.0,70.1618,70.1708,70.1528,70.1618,56592.0
2022-03-30 13:25:00,78.05,78.05,78.04,78.05,23425.0,70.1618,70.1618,70.1528,70.1618,23425.0
2022-03-30 13:30:00,78.05,78.05,78.04,78.05,16509.0,70.1618,70.1618,70.1528,70.1618,16509.0
2022-03-30 13:35:00,78.05,78.05,78.03,78.03,45184.0,70.1618,70.1618,70.1438,70.1438,45184.0
2022-03-30 13:40:00,78.04,78.04,78.03,78.03,22887.0,70.1528,70.1528,70.1438,70.1438,22887.0
2022-03-30 13:45:00,78.03,78.04,78.02,78.02,27424.0,70.1438,70.1528,70.1348,70.1348,27424.0
2022-03-30 13:50:00,78.03,78.03,78.02,78.03,73881.0,70.1438,70.1438,70.1348,70.1438,73881.0
2022-03-30 13:55:00,78.02,78.03,78.02,78.02,15024.0,70.1348,70.1438,70.1348,70.1348,15024.0
2022-03-30 14:00:00,78.03,78.04,78.02,78.03,73627.0,70.1438,70.1528,70.1348,70.1438,73627.0
2022-03-30 14:05:00,78.04,78.05,78.04,78.04,17419.0,70.1528,70.1618,70.1528,70.1528,17419.0
2022-03-30 14:10:00,78.05,78.06,78.04,78.05,105027.0,70.1618,70.1708,70.1528,70.1618,105027.0
2022-03-30 14:15:00,78.05,78.05,78.03,78.03,42975.0,70.1618,70.1618,70.1438,70.1438,42975.0
2022-03-30 14:20:00,78.04,78.04,78.03,78.04,19347.0,70.1528,70.1528,70.1438,70.1528,19347.0
2022-03-30 14:25:00,78.04,78.05,78.03,78.05,83710.0,70.1528,70.1618,70.1438,70.1618,83710.0
2022-03-30 14:30:00,78.04,78.06,78.04,78.06,165399.0,70.1528,70.1708,70.1528,70.1708,165399.0
2022-03-30 14:35:00,78.06,78.06,78.05,78.06,13144.0,70.1708,70.1708,70.1618,70.1708,13144.0
2022-03-30 14:40:00,78.06,78.06,78.05,78.06,10780.0,70.1708,70.1708,70.1618,70.1708,10780.0
2022-03-30 14:45:00,78.06,78.06,78.05,78.06,32138.0,70.1708,70.1708,70.1618,70.1708,32138.0
2022-03-30 14:50:00,78.06,78.06,78.05,78.06,31894.0,70.1708,70.1708,70.1618,70.1708,31894.0
2022-03-30 14:55:00,78.06,78.06,78.05,78.06,51709.0,70.1708,70.1708,70.1618,70.1708,51709.0
2022-03-30 15:00:00,78.06,78.06,78.05,78.06,35358.0,70.1708,70.1708,70.1618,70.1708,35358.0
2022-03-30 15:05:00,78.06,78.06,78.05,78.06,130523.0,70.1708,70.1708,70.1618,70.1708,130523.0
2022-03-30 15:10:00,78.06,78.06,78.05,78.05,16333.0,70.1708,70.1708,70.1618,70.1618,16333.0
2022-03-30 15:15:00,78.05,78.07,78.05,78.06,29825.0,70.1618,70.1798,70.1618,70.1708,29825.0
2022-03-30 15:20:00,78.06,78.07,78.06,78.06,56343.0,70.1708,70.1798,70.1708,70.1708,56343.0
2022-03-30 15:25:00,78.06,78.07,78.06,78.06,132119.0,70.1708,70.1798,70.1708,70.1708,132119.0
2022-03-30 15:30:00,78.06,78.07,78.06,78.06,321850.0,70.1708,70.1798,70.1708,70.1708,321850.0
2022-03-30 15:35:00,78.06,78.08,78.06,78.07,96344.0,70.1708,70.1888,70.1708,70.1798,96344.0
2022-03-30 15:40:00,78.07,78.08,78.07,78.08,85163.0,70.1798,70.1888,70.1798,70.1888,85163.0
2022-03-30 15:45:00,78.08,78.08,78.07,78.08,82319.0,70.1888,70.1888,70.1798,70.1888,82319.0
2022-03-30 15:50:00,78.08,78.08,78.07,78.08,56649.0,70.1888,70.1888,70.1798,70.1888,56649.0
2022-03-30 15:55:00,78.08,78.09,78.07,78.08,310433.0,70.1888,70.1978,70.1798,70.1888,310433.0
2022-03-31 09:30:00,78.06,78.12,78.06,78.12,211329.0,70.1708,70.2247,70.1708,70.2247,211329.0
2022-03-31 09:35:00,78.12,78.14,78.11,78.14,35859.0,70.2247,70.2427,70.2157,70.2427,35859.0
2022-03-31 09:40:00,78.14,78.14,78.12,78.13,49635.0,70.2427,70.2427,70.2247,70.2337,49635.0
2022-03-31 09:45:00,78.12,78.13,78.12,78.13,36039.0,70.2247,70.2337,70.2247,70.2337,36039.0
2022-03-31 09:50:00,78.14,78.14,78.12,78.13,45934.0,70.2427,70.2427,70.2247,70.2337,45934.0
2022-03-31 09:55:00,78.13,78.13,78.09,78.1,79223.0,70.2337,70.2337,70.1978,70.2068,79223.0
2022-03-31 10:00:00,78.1,78.1,78.09,78.09,23463.0,70.2068,70.2068,70.1978,70.1978,23463.0
2022-03-31 10:05:00,78.1,78.1,78.09,78.1,15818.0,70.2068,70.2068,70.1978,70.2068,15818.0
2022-03-31 10:10:00,78.1,78.13,78.09,78.13,28523.0,70.2068,70.2337,70.1978,70.2337,28523.0
2022-03-31 10:15:00,78.13,78.14,78.12,78.14,68909.0,70.2337,70.2427,70.2247,70.2427,68909.0
2022-03-31 10:20:00,78.14,78.14,78.13,78.13,9086.0,70.2427,70.2427,70.2337,70.2337,9086.0
2022-03-31 10:25:00,78.14,78.14,78.13,78.14,19529.0,70.2427,70.2427,70.2337,70.2427,19529.0
2022-03-31 10:30:00,78.14,78.15,78.13,78.15,84680.0,70.2427,70.2517,70.2337,70.2517,84680.0
2022-03-31 10:35:00,78.14,78.17,78.14,78.16,39636.0,70.2427,70.2697,70.2427,70.2607,39636.0
2022-03-31 10:40:00,78.16,78.17,78.16,78.17,11574.0,70.2607,70.2697,70.2607,70.2697,11574.0
2022-03-31 10:45:00,78.16,78.18,78.16,78.17,21439.0,70.2607,70.2787,70.2607,70.2697,21439.0
2022-03-31 10:50:00,78.17,78.18,78.17,78.17,143128.0,70.2697,70.2787,70.2697,70.2697,143128.0
2022-03-31 10:55:00,78.17,78.19,78.17,78.18,115591.0,70.2697,70.2877,70.2697,70.2787,115591.0
2022-03-31 11:00:00,78.18,78.19,78.18,78.19,255093.0,70.2787,70.2877,70.2787,70.2877,255093.0
2022-03-31 11:05:00,78.19,78.19,78.18,78.19,89287.0,70.2877,70.2877,70.2787,70.2877,89287.0
2022-03-31 11:10:00,78.19,78.19,78.18,78.18,26246.0,70.2877,70.2877,70.2787,70.2787,26246.0
2022-03-31 11:15:00,78.19,78.19,78.18,78.19,87145.0,70.2877,70.2877,70.2787,70.2877,87145.0
2022-03-31 11:20:00,78.19,78.19,78.17,78.18,59580.0,70.2877,70.2877,70.2697,70.2787,59580.0
2022-03-31 11:25:00,78.18,78.18,78.17,78.17,10950.0,70.2787,70.2787,70.2697,70.2697,10950.0
2022-03-31 11:30:00,78.17,78.18,78.17,78.17,139494.0,70.2697,70.2787,70.2697,70.2697,139494.0
2022-03-31 11:35:00,78.17,78.18,78.16,78.18,87483.0,70.2697,70.2787,70.2607,70.2787,87483.0
2022-03-31 11:40:00,78.17,78.18,78.17,78.17,91993.0,70.2697,70.2787,70.2697,70.2697,91993.0
2022-03-31 11:45:00,78.17,78.18,78.17,78.17,35037.0,70.2697,70.2787,70.2697,70.2697,35037.0
2022-03-31 11:50:00,78.17,78.18,78.17,78.17,61058.0,70.2697,70.2787,70.2697,70.2697,61058.0
2022-03-31 11:55:00,78.17,78.18,78.17,78.17,42334.0,70.2697,70.2787,70.2697,70.2697,42334.0
2022-03-31 12:00:00,78.17,78.18,78.16,78.17,26277.0,70.2697,70.2787,70.2607,70.2697,26277.0
2022-03-31 12:05:00,78.17,78.17,78.16,78.17,6959.0,70.2697,70.2697,70.2607,70.2697,6959.0
2022-03-31 12:10:00,78.17,78.17,78.16,78.17,27608.0,70.2697,70.2697,70.2607,70.2697,27608.0
2022-03-31 12:15:00,78.17,78.17,78.16,78.16,16320.0,70.2697,70.2697,70.2607,70.2607,16320.0
2022-03-31 12:20:00,78.17,78.17,78.14,78.15,142668.0,70.2697,70.2697,70.2427,70.2517,142668.0
2022-03-31 12:25:00,78.15,78.15,78.14,78.14,20521.0,70.2517,70.2517,70.2427,70.2427,20521.0
2022-03-31 12:30:00,78.15,78.16,78.14,78.16,60447.0,70.2517,70.2607,70.2427,70.2607,60447.0
2022-03-31 12:35:00,78.16,78.16,78.15,78.16,3117.0,70.2607,70.2607,70.2517,70.2607,3117.0
2022-03-31 12:40:00,78.16,78.16,78.15,78.15,12853.0,70.2607,70.2607,70.2517,70.2517,12853.0
2022-03-31 12:45:00,78.15,78.16,78.15,78.16,32532.0,70.2517,70.2607,70.2517,70.2607,32532.0
2022-03-31 12:50:00,78.15,78.16,78.14,78.14,89548.0,70.2517,70.2607,70.2427,70.2427,89548.0
2022-03-31 12:55:00,78.15,78.16,78.15,78.15,30493.0,70.2517,70.2607,70.2517,70.2517,30493.0
2022-03-31 13:00:00,78.16,78.16,78.14,78.15,35603.0,70.2607,70.2607,70.2427,70.2517,35603.0
2022-03-31 13:05:00,78.14,78.15,78.14,78.15,19692.0,70.2427,70.2517,70.2427,70.2517,19692.0
2022-03-31 13:10:00,78.15,78.15,78.14,78.15,7343.0,70.2517,70.2517,70.2427,70.2517,7343.0
2022-03-31 13:15:00,78.15,78.15,78.14,78.14,75590.0,70.2517,70.2517,70.2427,70.2427,75590.0
2022-03-31 13:20:00,78.15,78.15,78.14,78.15,28757.0,70.2517,70.2517,70.2427,70.2517,28757.0
2022-03-31 13:25:00,78.15,78.15,78.14,78.15,14088.0,70.2517,70.2517,70.2427,70.2517,14088.0
2022-03-31 13:30:00,78.15,78.15,78.14,78.15,9466.0,70.2517,70.2517,70.2427,70.2517,9466.0
2022-03-31 13:35:00,78.14,78.16,78.14,78.16,22099.0,70.2427,70.2607,70.2427,70.2607,22099.0
2022-03-31 13:40:00,78.16,78.16,78.15,78.16,6668.0,70.2607,70.2607,70.2517,70.2607,6668.0
2022-03-31 13:45:00,78.17,78.18,78.16,78.17,6301.0,70.2697,70.2787,70.2607,70.2697,6301.0
2022-03-31 13:50:00,78.17,78.18,78.16,78.17,84983.0,70.2697,70.2787,70.2607,70.2697,84983.0
2022-03-31 13:55:00,78.17,78.17,78.16,78.17,60179.0,70.2697,70.2697,70.2607,70.2697,60179.0
2022-03-31 14:00:00,78.17,78.17,78.15,78.16,32037.0,70.2697,70.2697,70.2517,70.2607,32037.0
2022-03-31 14:05:00,78.16,78.16,78.15,78.16,46891.0,70.2607,70.2607,70.2517,70.2607,46891.0
2022-03-31 14:10:00,78.16,78.16,78.15,78.16,77084.0,70.2607,70.2607,70.2517,70.2607,77084.0
2022-03-31 14:15:00,78.16,78.16,78.15,78.16,18495.0,70.2607,70.2607,70.2517,70.2607,18495.0
2022-03-31 14:20:00,78.15,78.16,78.15,78.16,161976.0,70.2517,70.2607,70.2517,70.2607,161976.0
2022-03-31 14:25:00,78.16,78.17,78.16,78.17,43490.0,70.2607,70.2697,70.2607,70.2697,43490.0
2022-03-31 14:30:00,78.17,78.18,78.16,78.17,18273.0,70.2697,70.2787,70.2607,70.2697,18273.0
2022-03-31 14:35:00,78.17,78.19,78.17,78.19,15671.0,70.2697,70.2877,70.2697,70.2877,15671.0
2022-03-31 14:40:00,78.19,78.19,78.18,78.19,7263.0,70.2877,70.2877,70.2787,70.2877,7263.0
2022-03-31 14:45:00,78.19,78.2,78.18,78.19,15446.0,70.2877,70.2967,70.2787,70.2877,15446.0
2022-03-31 14:50:00,78.2,78.2,78.17,78.18,25038.0,70.2967,70.2967,70.2697,70.2787,25038.0
2022-03-31 14:55:00,78.17,78.19,78.17,78.17,25599.0,70.2697,70.2877,70.2697,70.2697,25599.0
2022-03-31 15:00:00,78.18,78.18,78.17,78.18,18597.0,70.2787,70.2787,70.2697,70.2787,18597.0
2022-03-31 15:05:00,78.18,78.18,78.17,78.17,18804.0,70.2787,70.2787,70.2697,70.2697,18804.0
2022-03-31 15:10:00,78.18,78.18,78.17,78.17,12704.0,70.2787,70.2787,70.2697,70.2697,12704.0
2022-03-31 15:15:00,78.18,78.18,78.17,78.18,11767.0,70.2787,70.2787,70.2697,70.2787,11767.0
2022-03-31 15:20:00,78.17,78.18,78.17,78.18,190211.0,70.2697,70.2787,70.2697,70.2787,190211.0
2022-03-31 15:25:00,78.18,78.18,78.17,78.17,127328.0,70.2787,70.2787,70.2697,70.2697,127328.0
2022-03-31 15:30:00,78.17,78.18,78.15,78.16,138850.0,70.2697,70.2787,70.2517,70.2607,138850.0
2022-03-31 15:35:00,78.15,78.16,78.15,78.15,53257.0,70.2517,70.2607,70.2517,70.2517,53257.0
2022-03-31 15:40:00,78.16,78.16,78.15,78.16,65750.0,70.2607,70.2607,70.2517,70.2607,65750.0
2022-03-31 15:45:00,78.16,78.16,78.14,78.16,53458.0,70.2607,70.2607,70.2427,70.2607,53458.0
2022-03-31 15:50:00,78.16,78.17,78.12,78.12,67487.0,70.2607,70.2697,70.2247,70.2247,67487.0
2022-03-31 15:55:00,78.13,78.13,78.08,78.09,266462.0,70.2337,70.2337,70.1888,70.1978,266462.0
2022-04-01 09:30:00,77.72,77.78,77.71,77.78,85044.0,69.9606,70.0146,69.9516,70.0146,85044.0
2022-04-01 09:35:00,77.78,77.78,77.75,77.78,15530.0,70.0146,70.0146,69.9876,70.0146,15530.0
2022-04-01 09:40:00,77.77,77.79,77.76,77.77,34392.0,70.0056,70.0236,69.9966,70.0056,34392.0
2022-04-01 09:45:00,77.77,77.78,77.76,77.76,21124.0,70.0056,70.0146,69.9966,69.9966,21124.0
2022-04-01 09:50:00,77.77,77.77,77.75,77.77,33933.0,70.0056,70.0056,69.9876,70.0056,33933.0
2022-04-01 09:55:00,77.77,77.78,77.76,77.76,17535.0,70.0056,70.0146,69.9966,69.9966,17535.0
2022-04-01 10:00:00,77.77,77.77,77.74,77.76,27416.0,70.0056,70.0056,69.9786,69.9966,27416.0
2022-04-01 10:05:00,77.77,77.8,77.76,77.78,88028.0,70.0056,70.0327,69.9966,70.0146,88028.0
2022-04-01 10:10:00,77.78,77.82,77.78,77.81,95112.0,70.0146,70.0507,70.0146,70.0417,95112.0
2022-04-01 10:15:00,77.81,77.82,77.77,77.78,38221.0,70.0417,70.0507,70.0056,70.0146,38221.0
2022-04-01 10:20:00,77.78,77.78,77.77,77.78,17873.0,70.0146,70.0146,70.0056,70.0146,17873.0
2022-04-01 10:25:00,77.78,77.78,77.76,77.78,28369.0,70.0146,70.0146,69.9966,70.0146,28369.0
2022-04-01 10:30:00,77.78,77.79,77.76,77.78,24808.0,70.0146,70.0236,69.9966,70.0146,24808.0
2022-04-01 10:35:00,77.77,77.78,77.75,77.75,35467.0,70.0056,70.0146,69.9876,69.9876,35467.0
2022-04-01 10:40:00,77.75,77.77,77.74,77.76,36380.0,69.9876,70.0056,69.9786,69.9966,36380.0
2022-04-01 10:45:00,77.76,77.77,77.75,77.77,42868.0,69.9966,70.0056,69.9876,70.0056,42868.0
2022-04-01 10:50:00,77.78,77.79,77.77,77.78,23975.0,70.0146,70.0236,70.0056,70.0146,23975.0
2022-04-01 10:55:00,77.78,77.8,77.77,77.8,58191.0,70.0146,70.0327,70.0056,70.0327,58191.0
2022-04-01 11:00:00,77.8,77.81,77.78,77.79,38861.0,70.0327,70.0417,70.0146,70.0236,38861.0
2022-04-01 11:05:00,77.79,77.8,77.77,77.79,77423.0,70.0236,70.0327,70.0056,70.0236,77423.0
2022-04-01 11:10:00,77.79,77.8,77.78,77.8,263556.0,70.0236,70.0327,70.0146,70.0327,263556.0
2022-04-01 11:15:00,77.8,77.81,77.79,77.81,125468.0,70.0327,70.0417,70.0236,70.0417,125468.0
2022-04-01 11:20:00,77.8,77.82,77.8,77.81,79871.0,70.0327,70.0507,70.0327,70.0417,79871.0
2022-04-01 11:25:00,77.81,77.83,77.8,77.82,115423.0,70.0417,70.0597,70.0327,70.0507,115423.0
2022-04-01 11:30:00,77.83,77.83,77.81,77.81,313598.0,70.0597,70.0597,70.0417,70.0417,313598.0
2022-04-01 11:35:00,77.81,77.82,77.8,77.81,143701.0,70.0417,70.0507,70.0327,70.0417,143701.0
2022-04-01 11:40:00,77.81,77.84,77.81,77.84,65748.0,70.0417,70.0687,70.0417,70.0687,65748.0
2022-04-01 11:45:00,77.84,77.86,77.83,77.86,47426.0,70.0687,70.0867,70.0597,70.0867,47426.0
2022-04-01 11:50:00,77.86,77.86,77.84,77.85,96753.0,70.0867,70.0867,70.0687,70.0777,96753.0
2022-04-01 11:55:00,77.85,77.87,77.85,77.86,60166.0,70.0777,70.0957,70.0777,70.0867,60166.0
2022-04-01 12:00:00,77.86,77.86,77.85,77.86,18393.0,70.0867,70.0867,70.0777,70.0867,18393.0
2022-04-01 12:05:00,77.85,77.88,77.85,77.88,62668.0,70.0777,70.1047,70.0777,70.1047,62668.0
2022-04-01 12:10:00,77.88,77.88,77.87,77.88,44259.0,70.1047,70.1047,70.0957,70.1047,44259.0
2022-04-01 12:15:00,77.88,77.9,77.87,77.9,101042.0,70.1047,70.1227,70.0957,70.1227,101042.0
2022-04-01 12:20:00,77.9,77.9,77.88,77.89,70089.0,70.1227,70.1227,70.1047,70.1137,70089.0
2022-04-01 12:25:00,77.89,77.89,77.88,77.89,15705.0,70.1137,70.1137,70.1047,70.1137,15705.0
2022-04-01 12:30:00,77.89,77.9,77.88,77.9,47664.0,70.1137,70.1227,70.1047,70.1227,47664.0
2022-04-01 12:35:00,77.9,77.9,77.88,77.89,89540.0,70.1227,70.1227,70.1047,70.1137,89540.0
2022-04-01 12:40:00,77.89,77.89,77.88,77.89,196492.0,70.1137,70.1137,70.1047,70.1137,196492.0
2022-04-01 12:45:00,77.89,77.89,77.88,77.89,72755.0,70.1137,70.1137,70.1047,70.1137,72755.0
2022-04-01 12:50:00,77.89,77.9,77.88,77.9,33576.0,70.1137,70.1227,70.1047,70.1227,33576.0
2022-04-01 12:55:00,77.9,77.91,77.89,77.91,33260.0,70.1227,70.1317,70.1137,70.1317,33260.0
2022-04-01 13:00:00,77.9,77.91,77.89,77.9,91773.0,70.1227,70.1317,70.1137,70.1227,91773.0
2022-04-01 13:05:00,77.9,77.9,77.89,77.89,69451.0,70.1227,70.1227,70.1137,70.1137,69451.0
2022-04-01 13:10:00,77.89,77.9,77.89,77.9,48806.0,70.1137,70.1227,70.1137,70.1227,48806.0
2022-04-01 13:15:00,77.9,77.9,77.89,77.9,158104.0,70.1227,70.1227,70.1137,70.1227,158104.0
2022-04-01 13:20:00,77.9,77.91,77.89,77.9,23467.0,70.1227,70.1317,70.1137,70.1227,23467.0
2022-04-01 13:25:00,77.9,77.91,77.9,77.91,5615.0,70.1227,70.1317,70.1227,70.1317,5615.0
2022-04-01 13:30:00,77.91,77.91,77.89,77.9,61732.0,70.1317,70.1317,70.1137,70.1227,61732.0
2022-04-01 13:35:00,77.91,77.91,77.9,77.9,16974.0,70.1317,70.1317,70.1227,70.1227,16974.0
2022-04-01 13:40:00,77.89,77.89,77.88,77.89,205209.0,70.1137,70.1137,70.1047,70.1137,205209.0
2022-04-01 13:45:00,77.89,77.89,77.88,77.89,11930.0,70.1137,70.1137,70.1047,70.1137,11930.0
2022-04-01 13:50:00,77.89,77.9,77.88,77.9,33839.0,70.1137,70.1227,70.1047,70.1227,33839.0
2022-04-01 13:55:00,77.9,77.91,77.89,77.91,40082.0,70.1227,70.1317,70.1137,70.1317,40082.0
2022-04-01 14:00:00,77.91,77.91,77.89,77.89,31942.0,70.1317,70.1317,70.1137,70.1137,31942.0
2022-04-01 14:05:00,77.9,77.9,77.88,77.88,17453.0,70.1227,70.1227,70.1047,70.1047,17453.0
2022-04-01 14:10:00,77.89,77.89,77.88,77.89,82178.0,70.1137,70.1137,70.1047,70.1137,82178.0
2022-04-01 14:15:00,77.89,77.91,77.88,77.91,28432.0,70.1137,70.1317,70.1047,70.1317,28432.0
2022-04-01 14:20:00,77.91,77.91,77.88,77.88,29349.0,70.1317,70.1317,70.1047,70.1047,29349.0
2022-04-01 14:25:00,77.89,77.9,77.88,77.9,45447.0,70.1137,70.1227,70.1047,70.1227,45447.0
2022-04-01 14:30:00,77.9,77.9,77.89,77.9,47841.0,70.1227,70.1227,70.1137,70.1227,47841.0
2022-04-01 14:35:00,77.9,77.91,77.89,77.9,46765.0,70.1227,70.1317,70.1137,70.1227,46765.0
2022-04-01 14:40:00,77.91,77.91,77.89,77.91,88020.0,70.1317,70.1317,70.1137,70.1317,88020.0
2022-04-01 14:45:00,77.9,77.93,77.9,77.91,30481.0,70.1227,70.1497,70.1227,70.1317,30481.0
2022-04-01 14:50:00,77.92,77.92,77.9,77.91,36042.0,70.1407,70.1407,70.1227,70.1317,36042.0
2022-04-01 14:55:00,77.91,77.93,77.89,77.9,149532.0,70.1317,70.1497,70.1137,70.1227,149532.0
2022-04-01 15:00:00,77.9,77.91,77.89,77.9,62539.0,70.1227,70.1317,70.1137,70.1227,62539.0
2022-04-01 15:05:00,77.9,77.91,77.86,77.87,73546.0,70.1227,70.1317,70.0867,70.0957,73546.0
2022-04-01 15:10:00,77.86,77.89,77.86,77.87,65068.0,70.0867,70.1137,70.0867,70.0957,65068.0
2022-04-01 15:15:00,77.86,77.87,77.86,77.87,36810.0,70.0867,70.0957,70.0867,70.0957,36810.0
2022-04-01 15:20:00,77.86,77.88,77.86,77.87,44497.0,70.0867,70.1047,70.0867,70.0957,44497.0
2022-04-01 15:25:00,77.87,77.88,77.86,77.88,20814.0,70.0957,70.1047,70.0867,70.1047,20814.0
2022-04-01 15:30:00,77.88,77.88,77.85,77.86,86428.0,70.1047,70.1047,70.0777,70.0867,86428.0
2022-04-01 15:35:00,77.87,77.87,77.86,77.87,84060.0,70.0957,70.0957,70.0867,70.0957,84060.0
2022-04-01 15:40:00,77.87,77.87,77.86,77.87,113486.0,70.0957,70.0957,70.0867,70.0957,113486.0
2022-04-01 15:45:00,77.87,77.88,77.86,77.88,73520.0,70.0957,70.1047,70.0867,70.1047,73520.0
2022-04-01 15:50:00,77.88,77.88,77.87,77.88,30236.0,70.1047,70.1047,70.0957,70.1047,30236.0
2022-04-01 15:55:00,77.88,77.88,77.85,77.85,48005.0,70.1047,70.1047,70.0777,70.0777,48005.0
2022-04-04 09:30:00,77.86,77.89,77.85,77.86,80720.0,70.0867,70.1137,70.0777,70.0867,80720.0
2022-04-04 09:35:00,77.86,77.86,77.84,77.85,48303.0,70.0867,70.0867,70.0687,70.0777,48303.0
2022-04-04 09:40:00,77.86,77.87,77.86,77.86,20323.0,70.0867,70.0957,70.0867,70.0867,20323.0
2022-04-04 09:45:00,77.86,77.87,77.86,77.87,83281.0,70.0867,70.0957,70.0867,70.0957,83281.0
2022-04-04 09:50:00,77.87,77.87,77.85,77.86,26869.0,70.0957,70.0957,70.0777,70.0867,26869.0
2022-04-04 09:55:00,77.86,77.86,77.84,77.84,52934.0,70.0867,70.0867,70.0687,70.0687,52934.0
2022-04-04 10:00:00,77.84,77.85,77.82,77.83,28070.0,70.0687,70.0777,70.0507,70.0597,28070.0
2022-04-04 10:05:00,77.83,77.84,77.83,77.83,17677.0,70.0597,70.0687,70.0597,70.0597,17677.0
2022-04-04 10:10:00,77.83,77.86,77.83,77.86,50904.0,70.0597,70.0867,70.0597,70.0867,50904.0
2022-04-04 10:15:00,77.86,77.86,77.85,77.86,40745.0,70.0867,70.0867,70.0777,70.0867,40745.0
2022-04-04 10:20:00,77.86,77.86,77.84,77.84,113069.0,70.0867,70.0867,70.0687,70.0687,113069.0
2022-04-04 10:25:00,77.84,77.86,77.84,77.86,46058.0,70.0687,70.0867,70.0687,70.0867,46058.0
2022-04-04 10:30:00,77.86,77.86,77.84,77.85,39742.0,70.0867,70.0867,70.0687,70.0777,39742.0
2022-04-04 10:35:00,77.84,77.87,77.84,77.87,127004.0,70.0687,70.0957,70.0687,70.0957,127004.0
2022-04-04 10:40:00,77.87,77.88,77.86,77.88,54785.0,70.0957,70.1047,70.0867,70.1047,54785.0
2022-04-04 10:45:00,77.88,77.88,77.86,77.86,74916.0,70.1047,70.1047,70.0867,70.0867,74916.0
2022-04-04 10:50:00,77.87,77.87,77.85,77.86,62539.0,70.0957,70.0957,70.0777,70.0867,62539.0
2022-04-04 10:55:00,77.86,77.86,77.84,77.85,38848.0,70.0867,70.0867,70.0687,70.0777,38848.0
2022-04-04 11:00:00,77.84,77.85,77.84,77.85,35049.0,70.0687,70.0777,70.0687,70.0777,35049.0
2022-04-04 11:05:00,77.84,77.86,77.84,77.86,78414.0,70.0687,70.0867,70.0687,70.0867,78414.0
2022-04-04 11:10:00,77.86,77.86,77.84,77.84,24789.0,70.0867,70.0867,70.0687,70.0687,24789.0
2022-04-04 11:15:00,77.84,77.85,77.83,77.84,15366.0,70.0687,70.0777,70.0597,70.0687,15366.0
2022-04-04 11:20:00,77.84,77.86,77.84,77.85,50883.0,70.0687,70.0867,70.0687,70.0777,50883.0
2022-04-04 11:25:00,77.86,77.88,77.85,77.88,47428.0,70.0867,70.1047,70.0777,70.1047,47428.0
2022-04-04 11:30:00,77.87,77.88,77.87,77.88,24358.0,70.0957,70.1047,70.0957,70.1047,24358.0
2022-04-04 11:35:00,77.88,77.88,77.87,77.88,36419.0,70.1047,70.1047,70.0957,70.1047,36419.0
2022-04-04 11:40:00,77.88,77.88,77.86,77.87,29484.0,70.1047,70.1047,70.0867,70.0957,29484.0
2022-04-04 11:45:00,77.87,77.87,77.86,77.87,15171.0,70.0957,70.0957,70.0867,70.0957,15171.0
2022-04-04 11:50:00,77.86,77.87,77.86,77.86,28171.0,70.0867,70.0957,70.0867,70.0867,28171.0
2022-04-04 11:55:00,77.87,77.87,77.86,77.87,12615.0,70.0957,70.0957,70.0867,70.0957,12615.0
2022-04-04 12:00:00,77.87,77.87,77.85,77.86,52635.0,70.0957,70.0957,70.0777,70.0867,52635.0
2022-04-04 12:05:00,77.86,77.86,77.85,77.86,28365.0,70.0867,70.0867,70.0777,70.0867,28365.0
2022-04-04 12:10:00,77.86,77.86,77.85,77.86,23833.0,70.0867,70.0867,70.0777,70.0867,23833.0
2022-04-04 12:15:00,77.85,77.86,77.85,77.86,27532.0,70.0777,70.0867,70.0777,70.0867,27532.0
2022-04-04 12:20:00,77.86,77.87,77.85,77.87,53427.0,70.0867,70.0957,70.0777,70.0957,53427.0
2022-04-04 12:25:00,77.87,77.88,77.86,77.87,82440.0,70.0957,70.1047,70.0867,70.0957,82440.0
2022-04-04 12:30:00,77.87,77.87,77.86,77.87,33080.0,70.0957,70.0957,70.0867,70.0957,33080.0
2022-04-04 12:35:00,77.87,77.87,77.86,77.87,27207.0,70.0957,70.0957,70.0867,70.0957,27207.0
2022-04-04 12:40:00,77.87,77.87,77.85,77.86,10841.0,70.0957,70.0957,70.0777,70.0867,10841.0
2022-04-04 12:45:00,77.86,77.86,77.84,77.84,142519.0,70.0867,70.0867,70.0687,70.0687,142519.0
2022-04-04 12:50:00,77.84,77.85,77.83,77.83,46927.0,70.0687,70.0777,70.0597,70.0597,46927.0
2022-04-04 12:55:00,77.83,77.84,77.83,77.83,95938.0,70.0597,70.0687,70.0597,70.0597,95938.0
2022-04-04 13:00:00,77.84,77.85,77.83,77.85,34869.0,70.0687,70.0777,70.0597,70.0777,34869.0
2022-04-04 13:05:00,77.85,77.86,77.84,77.86,25772.0,70.0777,70.0867,70.0687,70.0867,25772.0
2022-04-04 13:10:00,77.86,77.86,77.85,77.85,37540.0,70.0867,70.0867,70.0777,70.0777,37540.0
2022-04-04 13:15:00,77.85,77.86,77.84,77.84,15011.0,70.0777,70.0867,70.0687,70.0687,15011.0
2022-04-04 13:20:00,77.84,77.85,77.84,77.85,25978.0,70.0687,70.0777,70.0687,70.0777,25978.0
2022-04-04 13:25:00,77.84,77.85,77.84,77.84,8781.0,70.0687,70.0777,70.0687,70.0687,8781.0
2022-04-04 13:30:00,77.85,77.85,77.84,77.85,33293.0,70.0777,70.0777,70.0687,70.0777,33293.0
2022-04-04 13:35:00,77.84,77.85,77.84,77.85,9481.0,70.0687,70.0777,70.0687,70.0777,9481.0
2022-04-04 13:40:00,77.84,77.86,77.84,77.86,38324.0,70.0687,70.0867,70.0687,70.0867,38324.0
2022-04-04 13:45:00,77.86,77.87,77.85,77.87,25214.0,70.0867,70.0957,70.0777,70.0957,25214.0
2022-04-04 13:50:00,77.87,77.88,77.86,77.87,35695.0,70.0957,70.1047,70.0867,70.0957,35695.0
2022-04-04 13:55:00,77.87,77.88,77.87,77.87,15142.0,70.0957,70.1047,70.0957,70.0957,15142.0
2022-04-04 14:00:00,77.88,77.88,77.87,77.88,59035.0,70.1047,70.1047,70.0957,70.1047,59035.0
2022-04-04 14:05:00,77.88,77.88,77.87,77.88,12072.0,70.1047,70.1047,70.0957,70.1047,12072.0
2022-04-04 14:10:00,77.88,77.89,77.88,77.89,15010.0,70.1047,70.1137,70.1047,70.1137,15010.0
2022-04-04 14:15:00,77.89,77.9,77.88,77.9,61717.0,70.1137,70.1227,70.1047,70.1227,61717.0
2022-04-04 14:20:00,77.9,77.92,77.89,77.92,27822.0,70.1227,70.1407,70.1137,70.1407,27822.0
2022-04-04 14:25:00,77.92,77.92,77.91,77.92,29516.0,70.1407,70.1407,70.1317,70.1407,29516.0
2022-04-04 14:30:00,77.91,77.93,77.91,77.92,32121.0,70.1317,70.1497,70.1317,70.1407,32121.0
2022-04-04 14:35:00,77.92,77.93,77.9,77.91,36991.0,70.1407,70.1497,70.1227,70.1317,36991.0
2022-04-04 14:40:00,77.91,77.92,77.9,77.92,17844.0,70.1317,70.1407,70.1227,70.1407,17844.0
2022-04-04 14:45:00,77.92,77.93,77.91,77.93,21802.0,70.1407,70.1497,70.1317,70.1497,21802.0
2022-04-04 14:50:00,77.92,77.95,77.92,77.95,24484.0,70.1407,70.1677,70.1407,70.1677,24484.0
2022-04-04 14:55:00,77.95,77.95,77.92,77.92,35771.0,70.1677,70.1677,70.1407,70.1407,35771.0
2022-04-04 15:00:00,77.92,77.94,77.92,77.94,47313.0,70.1407,70.1587,70.1407,70.1587,47313.0
2022-04-04 15:05:00,77.94,77.94,77.93,77.93,208610.0,70.1587,70.1587,70.1497,70.1497,208610.0
2022-04-04 15:10:00,77.93,77.94,77.93,77.94,112354.0,70.1497,70.1587,70.1497,70.1587,112354.0
2022-04-04 15:15:00,77.94,77.94,77.93,77.94,24610.0,70.1587,70.1587,70.1497,70.1587,24610.0
2022-04-04 15:20:00,77.94,77.94,77.9,77.91,93245.0,70.1587,70.1587,70.1227,70.1317,93245.0
2022-04-04 15:25:00,77.91,77.92,77.91,77.91,22482.0,70.1317,70.1407,70.1317,70.1317,22482.0
2022-04-04 15:30:00,77.92,77.93,77.91,77.92,17712.0,70.1407,70.1497,70.1317,70.1407,17712.0
2022-04-04 15:35:00,77.93,77.93,77.92,77.92,26754.0,70.1497,70.1497,70.1407,70.1407,26754.0
2022-04-04 15:40:00,77.93,77.94,77.92,77.94,46042.0,70.1497,70.1587,70.1407,70.1587,46042.0
2022-04-04 15:45:00,77.94,77.95,77.93,77.95,29149.0,70.1587,70.1677,70.1497,70.1677,29149.0
2022-04-04 15:50:00,77.95,77.95,77.94,77.95,175462.0,70.1677,70.1677,70.1587,70.1677,175462.0
2022-04-04 15:55:00,77.94,77.96,77.94,77.95,54950.0,70.1587,70.1767,70.1587,70.1677,54950.0
2022-04-05 09:30:00,77.89,77.9,77.85,77.87,145483.0,70.1137,70.1227,70.0777,70.0957,145483.0
2022-04-05 09:35:00,77.87,77.88,77.84,77.85,45088.0,70.0957,70.1047,70.0687,70.0777,45088.0
2022-04-05 09:40:00,77.84,77.85,77.84,77.84,12239.0,70.0687,70.0777,70.0687,70.0687,12239.0
2022-04-05 09:45:00,77.84,77.84,77.82,77.83,48532.0,70.0687,70.0687,70.0507,70.0597,48532.0
2022-04-05 09:50:00,77.84,77.84,77.82,77.83,10893.0,70.0687,70.0687,70.0507,70.0597,10893.0
2022-04-05 09:55:00,77.83,77.83,77.81,77.81,148976.0,70.0597,70.0597,70.0417,70.0417,148976.0
2022-04-05 10:00:00,77.81,77.83,77.81,77.81,135941.0,70.0417,70.0597,70.0417,70.0417,135941.0
2022-04-05 10:05:00,77.81,77.82,77.78,77.78,137725.0,70.0417,70.0507,70.0146,70.0146,137725.0
2022-04-05 10:10:00,77.79,77.79,77.73,77.75,44241.0,70.0236,70.0236,69.9696,69.9876,44241.0
2022-04-05 10:15:00,77.76,77.77,77.73,77.74,21741.0,69.9966,70.0056,69.9696,69.9786,21741.0
2022-04-05 10:20:00,77.75,77.75,77.69,77.72,104772.0,69.9876,69.9876,69.9336,69.9606,104772.0
2022-04-05 10:25:00,77.72,77.73,77.7,77.72,112888.0,69.9606,69.9696,69.9426,69.9606,112888.0
2022-04-05 10:30:00,77.72,77.72,77.69,77.69,93050.0,69.9606,69.9606,69.9336,69.9336,93050.0
2022-04-05 10:35:00,77.7,77.7,77.68,77.68,68376.0,69.9426,69.9426,69.9246,69.9246,68376.0
2022-04-05 10:40:00,77.68,77.69,77.64,77.64,89544.0,69.9246,69.9336,69.8886,69.8886,89544.0
2022-04-05 10:45:00,77.64,77.68,77.63,77.66,31104.0,69.8886,69.9246,69.8796,69.9066,31104.0
2022-04-05 10:50:00,77.66,77.68,77.65,77.67,34534.0,69.9066,69.9246,69.8976,69.9156,34534.0
2022-04-05 10:55:00,77.67,77.68,77.65,77.66,80677.0,69.9156,69.9246,69.8976,69.9066,80677.0
2022-04-05 11:00:00,77.65,77.65,77.64,77.65,12544.0,69.8976,69.8976,69.8886,69.8976,12544.0
2022-04-05 11:05:00,77.64,77.65,77.63,77.64,11850.0,69.8886,69.8976,69.8796,69.8886,11850.0
2022-04-05 11:10:00,77.63,77.65,77.63,77.63,18622.0,69.8796,69.8976,69.8796,69.8796,18622.0
2022-04-05 11:15:00,77.63,77.64,77.62,77.62,101821.0,69.8796,69.8886,69.8706,69.8706,101821.0
2022-04-05 11:20:00,77.62,77.63,77.62,77.63,311258.0,69.8706,69.8796,69.8706,69.8796,311258.0
2022-04-05 11:25:00,77.63,77.63,77.61,77.62,273351.0,69.8796,69.8796,69.8616,69.8706,273351.0
2022-04-05 11:30:00,77.62,77.63,77.61,77.61,265939.0,69.8706,69.8796,69.8616,69.8616,265939.0
2022-04-05 11:35:00,77.61,77.62,77.6,77.6,309581.0,69.8616,69.8706,69.8526,69.8526,309581.0
2022-04-05 11:40:00,77.6,77.61,77.59,77.61,282262.0,69.8526,69.8616,69.8436,69.8616,282262.0
2022-04-05 11:45:00,77.61,77.61,77.59,77.6,281064.0,69.8616,69.8616,69.8436,69.8526,281064.0
2022-04-05 11:50:00,77.59,77.61,77.59,77.6,118848.0,69.8436,69.8616,69.8436,69.8526,118848.0
2022-04-05 11:55:00,77.59,77.62,77.59,77.59,642322.0,69.8436,69.8706,69.8436,69.8436,642322.0
2022-04-05 12:00:00,77.59,77.61,77.59,77.61,33722.0,69.8436,69.8616,69.8436,69.8616,33722.0
2022-04-05 12:05:00,77.61,77.62,77.61,77.62,62775.0,69.8616,69.8706,69.8616,69.8706,62775.0
2022-04-05 12:10:00,77.61,77.62,77.6,77.61,78884.0,69.8616,69.8706,69.8526,69.8616,78884.0
2022-04-05 12:15:00,77.61,77.61,77.6,77.61,88979.0,69.8616,69.8616,69.8526,69.8616,88979.0
2022-04-05 12:20:00,77.61,77.61,77.59,77.6,32227.0,69.8616,69.8616,69.8436,69.8526,32227.0
2022-04-05 12:25:00,77.59,77.61,77.59,77.61,23027.0,69.8436,69.8616,69.8436,69.8616,23027.0
2022-04-05 12:30:00,77.61,77.62,77.6,77.61,25288.0,69.8616,69.8706,69.8526,69.8616,25288.0
2022-04-05 12:35:00,77.62,77.63,77.61,77.63,11556.0,69.8706,69.8796,69.8616,69.8796,11556.0
2022-04-05 12:40:00,77.62,77.63,77.62,77.63,20386.0,69.8706,69.8796,69.8706,69.8796,20386.0
2022-04-05 12:45:00,77.63,77.63,77.61,77.62,38758.0,69.8796,69.8796,69.8616,69.8706,38758.0
2022-04-05 12:50:00,77.62,77.63,77.61,77.63,64498.0,69.8706,69.8796,69.8616,69.8796,64498.0
2022-04-05 12:55:00,77.63,77.63,77.62,77.63,9955.0,69.8796,69.8796,69.8706,69.8796,9955.0
2022-04-05 13:00:00,77.62,77.64,77.62,77.64,59152.0,69.8706,69.8886,69.8706,69.8886,59152.0
2022-04-05 13:05:00,77.64,77.64,77.63,77.64,319329.0,69.8886,69.8886,69.8796,69.8886,319329.0
2022-04-05 13:10:00,77.65,77.65,77.63,77.64,19314.0,69.8976,69.8976,69.8796,69.8886,19314.0
2022-04-05 13:15:00,77.64,77.64,77.63,77.64,29172.0,69.8886,69.8886,69.8796,69.8886,29172.0
2022-04-05 13:20:00,77.63,77.64,77.63,77.64,17521.0,69.8796,69.8886,69.8796,69.8886,17521.0
2022-04-05 13:25:00,77.64,77.64,77.63,77.64,10842.0,69.8886,69.8886,69.8796,69.8886,10842.0
2022-04-05 13:30:00,77.64,77.64,77.63,77.64,183367.0,69.8886,69.8886,69.8796,69.8886,183367.0
2022-04-05 13:35:00,77.64,77.64,77.63,77.63,27026.0,69.8886,69.8886,69.8796,69.8796,27026.0
2022-04-05 13:40:00,77.64,77.65,77.63,77.64,264095.0,69.8886,69.8976,69.8796,69.8886,264095.0
2022-04-05 13:45:00,77.65,77.65,77.63,77.64,72533.0,69.8976,69.8976,69.8796,69.8886,72533.0
2022-04-05 13:50:00,77.64,77.64,77.62,77.62,70491.0,69.8886,69.8886,69.8706,69.8706,70491.0
2022-04-05 13:55:00,77.62,77.62,77.61,77.62,30456.0,69.8706,69.8706,69.8616,69.8706,30456.0
2022-04-05 14:00:00,77.62,77.62,77.61,77.62,56665.0,69.8706,69.8706,69.8616,69.8706,56665.0
2022-04-05 14:05:00,77.62,77.64,77.61,77.63,92707.0,69.8706,69.8886,69.8616,69.8796,92707.0
2022-04-05 14:10:00,77.64,77.64,77.62,77.63,49620.0,69.8886,69.8886,69.8706,69.8796,49620.0
2022-04-05 14:15:00,77.63,77.63,77.61,77.62,61428.0,69.8796,69.8796,69.8616,69.8706,61428.0
2022-04-05 14:20:00,77.62,77.63,77.61,77.62,39649.0,69.8706,69.8796,69.8616,69.8706,39649.0
2022-04-05 14:25:00,77.62,77.64,77.62,77.63,52244.0,69.8706,69.8886,69.8706,69.8796,52244.0
2022-04-05 14:30:00,77.63,77.64,77.62,77.62,193608.0,69.8796,69.8886,69.8706,69.8706,193608.0
2022-04-05 14:35:00,77.63,77.63,77.62,77.63,60425.0,69.8796,69.8796,69.8706,69.8796,60425.0
2022-04-05 14:40:00,77.64,77.64,77.61,77.63,107152.0,69.8886,69.8886,69.8616,69.8796,107152.0
2022-04-05 14:45:00,77.62,77.64,77.62,77.63,16666.0,69.8706,69.8886,69.8706,69.8796,16666.0
2022-04-05 14:50:00,77.64,77.65,77.63,77.64,41538.0,69.8886,69.8976,69.8796,69.8886,41538.0
2022-04-05 14:55:00,77.64,77.65,77.63,77.64,38704.0,69.8886,69.8976,69.8796,69.8886,38704.0
2022-04-05 15:00:00,77.64,77.65,77.63,77.63,51292.0,69.8886,69.8976,69.8796,69.8796,51292.0
2022-04-05 15:05:00,77.64,77.64,77.63,77.64,100449.0,69.8886,69.8886,69.8796,69.8886,100449.0
2022-04-05 15:10:00,77.64,77.64,77.63,77.63,32328.0,69.8886,69.8886,69.8796,69.8796,32328.0
2022-04-05 15:15:00,77.64,77.64,77.62,77.63,64098.0,69.8886,69.8886,69.8706,69.8796,64098.0
2022-04-05 15:20:00,77.63,77.63,77.62,77.63,55428.0,69.8796,69.8796,69.8706,69.8796,55428.0
2022-04-05 15:25:00,77.62,77.63,77.62,77.63,17823.0,69.8706,69.8796,69.8706,69.8796,17823.0
2022-04-05 15:30:00,77.63,77.64,77.62,77.63,180268.0,69.8796,69.8886,69.8706,69.8796,180268.0
2022-04-05 15:35:00,77.64,77.64,77.63,77.64,35604.0,69.8886,69.8886,69.8796,69.8886,35604.0
2022-04-05 15:40:00,77.64,77.64,77.62,77.63,59480.0,69.8886,69.8886,69.8706,69.8796,59480.0
2022-04-05 15:45:00,77.62,77.63,77.6,77.61,73596.0,69.8706,69.8796,69.8526,69.8616,73596.0
2022-04-05 15:50:00,77.61,77.61,77.6,77.61,68988.0,69.8616,69.8616,69.8526,69.8616,68988.0
2022-04-05 15:55:00,77.61,77.61,77.6,77.6,77689.0,69.8616,69.8616,69.8526,69.8526,77689.0
2022-04-06 09:30:00,77.48,77.49,77.43,77.47,137742.0,69.7446,69.7536,69.6996,69.7356,137742.0
2022-04-06 09:35:00,77.47,77.48,77.46,77.47,81515.0,69.7356,69.7446,69.7266,69.7356,81515.0
2022-04-06 09:40:00,77.46,77.47,77.43,77.44,54332.0,69.7266,69.7356,69.6996,69.7086,54332.0
2022-04-06 09:45:00,77.44,77.44,77.42,77.42,78250.0,69.7086,69.7086,69.6906,69.6906,78250.0
2022-04-06 09:50:00,77.42,77.45,77.42,77.42,173303.0,69.6906,69.7176,69.6906,69.6906,173303.0
2022-04-06 09:55:00,77.42,77.43,77.42,77.42,216806.0,69.6906,69.6996,69.6906,69.6906,216806.0
2022-04-06 10:00:00,77.42,77.47,77.42,77.47,172252.0,69.6906,69.7356,69.6906,69.7356,172252.0
2022-04-06 10:05:00,77.46,77.49,77.46,77.47,286060.0,69.7266,69.7536,69.7266,69.7356,286060.0
2022-04-06 10:10:00,77.46,77.48,77.44,77.45,250543.0,69.7266,69.7446,69.7086,69.7176,250543.0
2022-04-06 10:15:00,77.45,77.5,77.45,77.5,212844.0,69.7176,69.7626,69.7176,69.7626,212844.0
2022-04-06 10:20:00,77.5,77.51,77.49,77.51,403864.0,69.7626,69.7716,69.7536,69.7716,403864.0
2022-04-06 10:25:00,77.51,77.51,77.45,77.45,707605.0,69.7716,69.7716,69.7176,69.7176,707605.0
2022-04-06 10:30:00,77.45,77.46,77.43,77.44,528010.0,69.7176,69.7266,69.6996,69.7086,528010.0
2022-04-06 10:35:00,77.44,77.45,77.43,77.43,190367.0,69.7086,69.7176,69.6996,69.6996,190367.0
2022-04-06 10:40:00,77.43,77.45,77.42,77.44,335449.0,69.6996,69.7176,69.6906,69.7086,335449.0
2022-04-06 10:45:00,77.44,77.44,77.43,77.44,257871.0,69.7086,69.7086,69.6996,69.7086,257871.0
2022-04-06 10:50:00,77.44,77.45,77.4,77.41,311180.0,69.7086,69.7176,69.6726,69.6816,311180.0
2022-04-06 10:55:00,77.4,77.41,77.39,77.4,208841.0,69.6726,69.6816,69.6636,69.6726,208841.0
2022-04-06 11:00:00,77.4,77.44,77.39,77.44,398006.0,69.6726,69.7086,69.6636,69.7086,398006.0
2022-04-06 11:05:00,77.44,77.44,77.42,77.42,398334.0,69.7086,69.7086,69.6906,69.6906,398334.0
2022-04-06 11:10:00,77.42,77.43,77.42,77.42,294714.0,69.6906,69.6996,69.6906,69.6906,294714.0
2022-04-06 11:15:00,77.42,77.43,77.42,77.42,404505.0,69.6906,69.6996,69.6906,69.6906,404505.0
2022-04-06 11:20:00,77.42,77.45,77.42,77.45,699528.0,69.6906,69.7176,69.6906,69.7176,699528.0
2022-04-06 11:25:00,77.45,77.46,77.44,77.45,349982.0,69.7176,69.7266,69.7086,69.7176,349982.0
2022-04-06 11:30:00,77.45,77.46,77.44,77.45,363078.0,69.7176,69.7266,69.7086,69.7176,363078.0
2022-04-06 11:35:00,77.46,77.48,77.45,77.47,353340.0,69.7266,69.7446,69.7176,69.7356,353340.0
2022-04-06 11:40:00,77.47,77.48,77.46,77.48,350284.0,69.7356,69.7446,69.7266,69.7446,350284.0
2022-04-06 11:45:00,77.48,77.48,77.47,77.48,320423.0,69.7446,69.7446,69.7356,69.7446,320423.0
2022-04-06 11:50:00,77.48,77.49,77.47,77.48,360228.0,69.7446,69.7536,69.7356,69.7446,360228.0
2022-04-06 11:55:00,77.48,77.5,77.48,77.5,315932.0,69.7446,69.7626,69.7446,69.7626,315932.0
2022-04-06 12:00:00,77.5,77.51,77.48,77.48,545504.0,69.7626,69.7716,69.7446,69.7446,545504.0
2022-04-06 12:05:00,77.48,77.5,77.47,77.47,333637.0,69.7446,69.7626,69.7356,69.7356,333637.0
2022-04-06 12:10:00,77.47,77.48,77.46,77.47,354391.0,69.7356,69.7446,69.7266,69.7356,354391.0
2022-04-06 12:15:00,77.47,77.47,77.45,77.45,364997.0,69.7356,69.7356,69.7176,69.7176,364997.0
2022-04-06 12:20:00,77.45,77.46,77.44,77.45,350051.0,69.7176,69.7266,69.7086,69.7176,350051.0
2022-04-06 12:25:00,77.45,77.47,77.45,77.45,368094.0,69.7176,69.7356,69.7176,69.7176,368094.0
2022-04-06 12:30:00,77.45,77.47,77.45,77.47,516047.0,69.7176,69.7356,69.7176,69.7356,516047.0
2022-04-06 12:35:00,77.47,77.47,77.45,77.46,392007.0,69.7356,69.7356,69.7176,69.7266,392007.0
2022-04-06 12:40:00,77.46,77.48,77.45,77.48,175198.0,69.7266,69.7446,69.7176,69.7446,175198.0
2022-04-06 12:45:00,77.48,77.51,77.47,77.51,258611.0,69.7446,69.7716,69.7356,69.7716,258611.0
2022-04-06 12:50:00,77.51,77.55,77.5,77.55,94135.0,69.7716,69.8076,69.7626,69.8076,94135.0
2022-04-06 12:55:00,77.55,77.56,77.54,77.55,55384.0,69.8076,69.8166,69.7986,69.8076,55384.0
2022-04-06 13:00:00,77.55,77.56,77.54,77.56,62198.0,69.8076,69.8166,69.7986,69.8166,62198.0
2022-04-06 13:05:00,77.56,77.56,77.53,77.54,61065.0,69.8166,69.8166,69.7896,69.7986,61065.0
2022-04-06 13:10:00,77.54,77.55,77.53,77.54,67341.0,69.7986,69.8076,69.7896,69.7986,67341.0
2022-04-06 13:15:00,77.54,77.55,77.53,77.54,20525.0,69.7986,69.8076,69.7896,69.7986,20525.0
2022-04-06 13:20:00,77.54,77.56,77.54,77.56,31637.0,69.7986,69.8166,69.7986,69.8166,31637.0
2022-04-06 13:25:00,77.55,77.56,77.55,77.56,28736.0,69.8076,69.8166,69.8076,69.8166,28736.0
2022-04-06 13:30:00,77.56,77.57,77.55,77.56,24259.0,69.8166,69.8256,69.8076,69.8166,24259.0
2022-04-06 13:35:00,77.56,77.57,77.56,77.56,22642.0,69.8166,69.8256,69.8166,69.8166,22642.0
2022-04-06 13:40:00,77.56,77.59,77.56,77.58,283595.0,69.8166,69.8436,69.8166,69.8346,283595.0
2022-04-06 13:45:00,77.57,77.58,77.56,77.56,422790.0,69.8256,69.8346,69.8166,69.8166,422790.0
2022-04-06 13:50:00,77.56,77.58,77.55,77.57,317449.0,69.8166,69.8346,69.8076,69.8256,317449.0
2022-04-06 13:55:00,77.56,77.56,77.53,77.54,197782.0,69.8166,69.8166,69.7896,69.7986,197782.0
2022-04-06 14:00:00,77.53,77.69,77.49,77.58,322421.0,69.7896,69.9336,69.7536,69.8346,322421.0
2022-04-06 14:05:00,77.59,77.59,77.51,77.52,119672.0,69.8436,69.8436,69.7716,69.7806,119672.0
2022-04-06 14:10:00,77.52,77.52,77.47,77.51,84441.0,69.7806,69.7806,69.7356,69.7716,84441.0
2022-04-06 14:15:00,77.5,77.5,77.42,77.43,128928.0,69.7626,69.7626,69.6906,69.6996,128928.0
2022-04-06 14:20:00,77.43,77.47,77.43,77.44,122075.0,69.6996,69.7356,69.6996,69.7086,122075.0
2022-04-06 14:25:00,77.45,77.5,77.45,77.48,110412.0,69.7176,69.7626,69.7176,69.7446,110412.0
2022-04-06 14:30:00,77.49,77.53,77.48,77.49,64351.0,69.7536,69.7896,69.7446,69.7536,64351.0
2022-04-06 14:35:00,77.49,77.51,77.47,77.47,158100.0,69.7536,69.7716,69.7356,69.7356,158100.0
2022-04-06 14:40:00,77.47,77.49,77.47,77.49,18150.0,69.7356,69.7536,69.7356,69.7536,18150.0
2022-04-06 14:45:00,77.49,77.52,77.49,77.5,95913.0,69.7536,69.7806,69.7536,69.7626,95913.0
2022-04-06 14:50:00,77.51,77.53,77.49,77.53,87695.0,69.7716,69.7896,69.7536,69.7896,87695.0
2022-04-06 14:55:00,77.53,77.55,77.52,77.53,110999.0,69.7896,69.8076,69.7806,69.7896,110999.0
2022-04-06 15:00:00,77.52,77.55,77.52,77.54,74223.0,69.7806,69.8076,69.7806,69.7986,74223.0
2022-04-06 15:05:00,77.54,77.54,77.52,77.54,62293.0,69.7986,69.7986,69.7806,69.7986,62293.0
2022-04-06 15:10:00,77.54,77.54,77.51,77.51,65715.0,69.7986,69.7986,69.7716,69.7716,65715.0
2022-04-06 15:15:00,77.52,77.54,77.51,77.52,75194.0,69.7806,69.7986,69.7716,69.7806,75194.0
2022-04-06 15:20:00,77.53,77.55,77.52,77.55,59218.0,69.7896,69.8076,69.7806,69.8076,59218.0
2022-04-06 15:25:00,77.54,77.55,77.51,77.52,444396.0,69.7986,69.8076,69.7716,69.7806,444396.0
2022-04-06 15:30:00,77.52,77.53,77.51,77.52,562544.0,69.7806,69.7896,69.7716,69.7806,562544.0
2022-04-06 15:35:00,77.52,77.52,77.51,77.52,191204.0,69.7806,69.7806,69.7716,69.7806,191204.0
2022-04-06 15:40:00,77.51,77.52,77.5,77.51,116630.0,69.7716,69.7806,69.7626,69.7716,116630.0
2022-04-06 15:45:00,77.51,77.53,77.5,77.53,72123.0,69.7716,69.7896,69.7626,69.7896,72123.0
2022-04-06 15:50:00,77.52,77.54,77.51,77.52,118634.0,69.7806,69.7986,69.7716,69.7806,118634.0
2022-04-06 15:55:00,77.52,77.52,77.51,77.52,59710.0,69.7806,69.7806,69.7716,69.7806,59710.0
2022-04-07 09:30:00,77.59,77.63,77.58,77.59,153793.0,69.8436,69.8796,69.8346,69.8436,153793.0
2022-04-07 09:35:00,77.59,77.61,77.59,77.6,38850.0,69.8436,69.8616,69.8436,69.8526,38850.0
2022-04-07 09:40:00,77.6,77.62,77.6,77.62,37778.0,69.8526,69.8706,69.8526,69.8706,37778.0
2022-04-07 09:45:00,77.61,77.63,77.6,77.62,48748.0,69.8616,69.8796,69.8526,69.8706,48748.0
2022-04-07 09:50:00,77.62,77.65,77.62,77.64,251931.0,69.8706,69.8976,69.8706,69.8886,251931.0
2022-04-07 09:55:00,77.64,77.68,77.63,77.67,79282.0,69.8886,69.9246,69.8796,69.9156,79282.0
2022-04-07 10:00:00,77.67,77.69,77.67,77.67,55041.0,69.9156,69.9336,69.9156,69.9156,55041.0
2022-04-07 10:05:00,77.67,77.69,77.67,77.67,76791.0,69.9156,69.9336,69.9156,69.9156,76791.0
2022-04-07 10:10:00,77.67,77.69,77.66,77.69,47841.0,69.9156,69.9336,69.9066,69.9336,47841.0
2022-04-07 10:15:00,77.68,77.69,77.68,77.68,19141.0,69.9246,69.9336,69.9246,69.9246,19141.0
2022-04-07 10:20:00,77.69,77.69,77.68,77.69,38336.0,69.9336,69.9336,69.9246,69.9336,38336.0
2022-04-07 10:25:00,77.69,77.69,77.65,77.66,48525.0,69.9336,69.9336,69.8976,69.9066,48525.0
2022-04-07 10:30:00,77.67,77.7,77.66,77.7,30578.0,69.9156,69.9426,69.9066,69.9426,30578.0
2022-04-07 10:35:00,77.69,77.7,77.69,77.7,31008.0,69.9336,69.9426,69.9336,69.9426,31008.0
2022-04-07 10:40:00,77.7,77.7,77.65,77.67,60073.0,69.9426,69.9426,69.8976,69.9156,60073.0
2022-04-07 10:45:00,77.67,77.67,77.63,77.65,276749.0,69.9156,69.9156,69.8796,69.8976,276749.0
2022-04-07 10:50:00,77.65,77.67,77.64,77.66,155956.0,69.8976,69.9156,69.8886,69.9066,155956.0
2022-04-07 10:55:00,77.67,77.67,77.64,77.65,195046.0,69.9156,69.9156,69.8886,69.8976,195046.0
2022-04-07 11:00:00,77.64,77.66,77.62,77.62,184254.0,69.8886,69.9066,69.8706,69.8706,184254.0
2022-04-07 11:05:00,77.63,77.63,77.62,77.63,92239.0,69.8796,69.8796,69.8706,69.8796,92239.0
2022-04-07 11:10:00,77.63,77.64,77.62,77.62,172140.0,69.8796,69.8886,69.8706,69.8706,172140.0
2022-04-07 11:15:00,77.62,77.65,77.61,77.65,54872.0,69.8706,69.8976,69.8616,69.8976,54872.0
2022-04-07 11:20:00,77.65,77.65,77.63,77.64,30017.0,69.8976,69.8976,69.8796,69.8886,30017.0
2022-04-07 11:25:00,77.64,77.66,77.63,77.65,34563.0,69.8886,69.9066,69.8796,69.8976,34563.0
2022-04-07 11:30:00,77.65,77.66,77.64,77.66,97432.0,69.8976,69.9066,69.8886,69.9066,97432.0
2022-04-07 11:35:00,77.66,77.68,77.65,77.65,51692.0,69.9066,69.9246,69.8976,69.8976,51692.0
2022-04-07 11:40:00,77.66,77.66,77.65,77.66,20793.0,69.9066,69.9066,69.8976,69.9066,20793.0
2022-04-07 11:45:00,77.66,77.67,77.64,77.67,19117.0,69.9066,69.9156,69.8886,69.9156,19117.0
2022-04-07 11:50:00,77.66,77.67,77.63,77.64,17272.0,69.9066,69.9156,69.8796,69.8886,17272.0
2022-04-07 11:55:00,77.64,77.64,77.61,77.62,61989.0,69.8886,69.8886,69.8616,69.8706,61989.0
2022-04-07 12:00:00,77.62,77.63,77.61,77.62,86361.0,69.8706,69.8796,69.8616,69.8706,86361.0
2022-04-07 12:05:00,77.63,77.64,77.62,77.64,30020.0,69.8796,69.8886,69.8706,69.8886,30020.0
2022-04-07 12:10:00,77.63,77.64,77.61,77.63,32033.0,69.8796,69.8886,69.8616,69.8796,32033.0
2022-04-07 12:15:00,77.63,77.63,77.62,77.63,15621.0,69.8796,69.8796,69.8706,69.8796,15621.0
2022-04-07 12:20:00,77.63,77.64,77.62,77.62,26729.0,69.8796,69.8886,69.8706,69.8706,26729.0
2022-04-07 12:25:00,77.62,77.63,77.6,77.62,505391.0,69.8706,69.8796,69.8526,69.8706,505391.0
2022-04-07 12:30:00,77.62,77.62,77.6,77.6,10023.0,69.8706,69.8706,69.8526,69.8526,10023.0
2022-04-07 12:35:00,77.6,77.61,77.6,77.61,14739.0,69.8526,69.8616,69.8526,69.8616,14739.0
2022-04-07 12:40:00,77.61,77.61,77.6,77.61,91065.0,69.8616,69.8616,69.8526,69.8616,91065.0
2022-04-07 12:45:00,77.61,77.61,77.6,77.6,149652.0,69.8616,69.8616,69.8526,69.8526,149652.0
2022-04-07 12:50:00,77.61,77.61,77.59,77.59,72350.0,69.8616,69.8616,69.8436,69.8436,72350.0
2022-04-07 12:55:00,77.59,77.6,77.59,77.6,38902.0,69.8436,69.8526,69.8436,69.8526,38902.0
2022-04-07 13:00:00,77.6,77.62,77.59,77.62,41987.0,69.8526,69.8706,69.8436,69.8706,41987.0
2022-04-07 13:05:00,77.61,77.62,77.59,77.59,577309.0,69.8616,69.8706,69.8436,69.8436,577309.0
2022-04-07 13:10:00,77.59,77.61,77.59,77.61,97874.0,69.8436,69.8616,69.8436,69.8616,97874.0
2022-04-07 13:15:00,77.61,77.61,77.59,77.59,27488.0,69.8616,69.8616,69.8436,69.8436,27488.0
2022-04-07 13:20:00,77.59,77.61,77.59,77.6,7297.0,69.8436,69.8616,69.8436,69.8526,7297.0
2022-04-07 13:25:00,77.6,77.61,77.6,77.61,11395.0,69.8526,69.8616,69.8526,69.8616,11395.0
2022-04-07 13:30:00,77.61,77.61,77.6,77.61,18899.0,69.8616,69.8616,69.8526,69.8616,18899.0
2022-04-07 13:35:00,77.6,77.61,77.6,77.61,7477.0,69.8526,69.8616,69.8526,69.8616,7477.0
2022-04-07 13:40:00,77.6,77.62,77.6,77.61,15529.0,69.8526,69.8706,69.8526,69.8616,15529.0
2022-04-07 13:45:00,77.62,77.62,77.6,77.6,16491.0,69.8706,69.8706,69.8526,69.8526,16491.0
2022-04-07 13:50:00,77.61,77.61,77.6,77.61,11869.0,69.8616,69.8616,69.8526,69.8616,11869.0
2022-04-07 13:55:00,77.61,77.62,77.6,77.61,33963.0,69.8616,69.8706,69.8526,69.8616,33963.0
2022-04-07 14:00:00,77.62,77.62,77.61,77.62,41949.0,69.8706,69.8706,69.8616,69.8706,41949.0
2022-04-07 14:05:00,77.62,77.63,77.61,77.63,39326.0,69.8706,69.8796,69.8616,69.8796,39326.0
2022-04-07 14:10:00,77.63,77.63,77.6,77.61,61241.0,69.8796,69.8796,69.8526,69.8616,61241.0
2022-04-07 14:15:00,77.61,77.61,77.59,77.59,93366.0,69.8616,69.8616,69.8436,69.8436,93366.0
2022-04-07 14:20:00,77.59,77.61,77.59,77.61,73054.0,69.8436,69.8616,69.8436,69.8616,73054.0
2022-04-07 14:25:00,77.61,77.61,77.59,77.59,50193.0,69.8616,69.8616,69.8436,69.8436,50193.0
2022-04-07 14:30:00,77.59,77.6,77.57,77.58,165345.0,69.8436,69.8526,69.8256,69.8346,165345.0
2022-04-07 14:35:00,77.58,77.6,77.57,77.59,69229.0,69.8346,69.8526,69.8256,69.8436,69229.0
2022-04-07 14:40:00,77.59,77.6,77.59,77.59,60987.0,69.8436,69.8526,69.8436,69.8436,60987.0
2022-04-07 14:45:00,77.59,77.6,77.58,77.59,71745.0,69.8436,69.8526,69.8346,69.8436,71745.0
2022-04-07 14:50:00,77.58,77.59,77.58,77.58,40957.0,69.8346,69.8436,69.8346,69.8346,40957.0
2022-04-07 14:55:00,77.58,77.6,77.57,77.59,104362.0,69.8346,69.8526,69.8256,69.8436,104362.0
2022-04-07 15:00:00,77.59,77.6,77.58,77.59,86685.0,69.8436,69.8526,69.8346,69.8436,86685.0
2022-04-07 15:05:00,77.6,77.6,77.58,77.59,19934.0,69.8526,69.8526,69.8346,69.8436,19934.0
2022-04-07 15:10:00,77.59,77.6,77.59,77.59,91541.0,69.8436,69.8526,69.8436,69.8436,91541.0
2022-04-07 15:15:00,77.59,77.6,77.58,77.59,30893.0,69.8436,69.8526,69.8346,69.8436,30893.0
2022-04-07 15:20:00,77.59,77.59,77.58,77.58,22867.0,69.8436,69.8436,69.8346,69.8346,22867.0
2022-04-07 15:25:00,77.59,77.59,77.58,77.59,72027.0,69.8436,69.8436,69.8346,69.8436,72027.0
2022-04-07 15:30:00,77.58,77.59,77.58,77.59,13720.0,69.8346,69.8436,69.8346,69.8436,13720.0
2022-04-07 15:35:00,77.59,77.62,77.58,77.61,79913.0,69.8436,69.8706,69.8346,69.8616,79913.0
2022-04-07 15:40:00,77.61,77.62,77.59,77.59,64033.0,69.8616,69.8706,69.8436,69.8436,64033.0
2022-04-07 15:45:00,77.6,77.6,77.59,77.59,40140.0,69.8526,69.8526,69.8436,69.8436,40140.0
2022-04-07 15:50:00,77.59,77.59,77.58,77.59,162897.0,69.8436,69.8436,69.8346,69.8436,162897.0
2022-04-07 15:55:00,77.59,77.59,77.58,77.59,55110.0,69.8436,69.8436,69.8346,69.8436,55110.0
2022-04-08 09:30:00,77.38,77.42,77.36,77.4,681910.0,69.6546,69.6906,69.6366,69.6726,681910.0
2022-04-08 09:35:00,77.4,77.42,77.4,77.41,147694.0,69.6726,69.6906,69.6726,69.6816,147694.0
2022-04-08 09:40:00,77.41,77.44,77.4,77.43,50624.0,69.6816,69.7086,69.6726,69.6996,50624.0
2022-04-08 09:45:00,77.43,77.44,77.41,77.42,33221.0,69.6996,69.7086,69.6816,69.6906,33221.0
2022-04-08 09:50:00,77.42,77.46,77.42,77.45,46197.0,69.6906,69.7266,69.6906,69.7176,46197.0
2022-04-08 09:55:00,77.45,77.49,77.45,77.47,55877.0,69.7176,69.7536,69.7176,69.7356,55877.0
2022-04-08 10:00:00,77.47,77.49,77.46,77.48,59484.0,69.7356,69.7536,69.7266,69.7446,59484.0
2022-04-08 10:05:00,77.48,77.51,77.48,77.5,121539.0,69.7446,69.7716,69.7446,69.7626,121539.0
2022-04-08 10:10:00,77.5,77.5,77.47,77.48,80942.0,69.7626,69.7626,69.7356,69.7446,80942.0
2022-04-08 10:15:00,77.48,77.48,77.47,77.47,42090.0,69.7446,69.7446,69.7356,69.7356,42090.0
2022-04-08 10:20:00,77.47,77.49,77.47,77.48,148962.0,69.7356,69.7536,69.7356,69.7446,148962.0
2022-04-08 10:25:00,77.47,77.47,77.46,77.46,51004.0,69.7356,69.7356,69.7266,69.7266,51004.0
2022-04-08 10:30:00,77.46,77.47,77.45,77.47,31829.0,69.7266,69.7356,69.7176,69.7356,31829.0
2022-04-08 10:35:00,77.47,77.47,77.44,77.45,55300.0,69.7356,69.7356,69.7086,69.7176,55300.0
2022-04-08 10:40:00,77.45,77.48,77.45,77.48,126587.0,69.7176,69.7446,69.7176,69.7446,126587.0
2022-04-08 10:45:00,77.47,77.48,77.47,77.48,120630.0,69.7356,69.7446,69.7356,69.7446,120630.0
2022-04-08 10:50:00,77.48,77.49,77.47,77.48,78604.0,69.7446,69.7536,69.7356,69.7446,78604.0
2022-04-08 10:55:00,77.48,77.52,77.47,77.48,71562.0,69.7446,69.7806,69.7356,69.7446,71562.0
2022-04-08 11:00:00,77.5,77.51,77.48,77.5,34779.0,69.7626,69.7716,69.7446,69.7626,34779.0
2022-04-08 11:05:00,77.5,77.51,77.5,77.51,23792.0,69.7626,69.7716,69.7626,69.7716,23792.0
2022-04-08 11:10:00,77.51,77.51,77.48,77.49,42851.0,69.7716,69.7716,69.7446,69.7536,42851.0
2022-04-08 11:15:00,77.5,77.5,77.49,77.5,41348.0,69.7626,69.7626,69.7536,69.7626,41348.0
2022-04-08 11:20:00,77.5,77.5,77.48,77.48,32608.0,69.7626,69.7626,69.7446,69.7446,32608.0
2022-04-08 11:25:00,77.48,77.49,77.47,77.48,15553.0,69.7446,69.7536,69.7356,69.7446,15553.0
2022-04-08 11:30:00,77.48,77.5,77.47,77.5,30335.0,69.7446,69.7626,69.7356,69.7626,30335.0
2022-04-08 11:35:00,77.5,77.5,77.49,77.5,29085.0,69.7626,69.7626,69.7536,69.7626,29085.0
2022-04-08 11:40:00,77.5,77.5,77.49,77.5,5120.0,69.7626,69.7626,69.7536,69.7626,5120.0
2022-04-08 11:45:00,77.49,77.5,77.49,77.5,38029.0,69.7536,69.7626,69.7536,69.7626,38029.0
2022-04-08 11:50:00,77.49,77.5,77.48,77.49,34375.0,69.7536,69.7626,69.7446,69.7536,34375.0
2022-04-08 11:55:00,77.5,77.5,77.49,77.5,11233.0,69.7626,69.7626,69.7536,69.7626,11233.0
2022-04-08 12:00:00,77.5,77.5,77.48,77.48,30626.0,69.7626,69.7626,69.7446,69.7446,30626.0
2022-04-08 12:05:00,77.48,77.49,77.48,77.48,20069.0,69.7446,69.7536,69.7446,69.7446,20069.0
2022-04-08 12:10:00,77.48,77.49,77.46,77.48,417246.0,69.7446,69.7536,69.7266,69.7446,417246.0
2022-04-08 12:15:00,77.48,77.49,77.47,77.49,343939.0,69.7446,69.7536,69.7356,69.7536,343939.0
2022-04-08 12:20:00,77.48,77.5,77.48,77.5,28941.0,69.7446,69.7626,69.7446,69.7626,28941.0
2022-04-08 12:25:00,77.5,77.5,77.48,77.49,29988.0,69.7626,69.7626,69.7446,69.7536,29988.0
2022-04-08 12:30:00,77.48,77.49,77.48,77.48,34673.0,69.7446,69.7536,69.7446,69.7446,34673.0
2022-04-08 12:35:00,77.48,77.49,77.48,77.48,81903.0,69.7446,69.7536,69.7446,69.7446,81903.0
2022-04-08 12:40:00,77.48,77.49,77.48,77.48,82476.0,69.7446,69.7536,69.7446,69.7446,82476.0
2022-04-08 12:45:00,77.48,77.49,77.47,77.48,86042.0,69.7446,69.7536,69.7356,69.7446,86042.0
2022-04-08 12:50:00,77.48,77.48,77.47,77.47,13057.0,69.7446,69.7446,69.7356,69.7356,13057.0
2022-04-08 12:55:00,77.48,77.48,77.47,77.48,30214.0,69.7446,69.7446,69.7356,69.7446,30214.0
2022-04-08 13:00:00,77.47,77.48,77.45,77.46,61377.0,69.7356,69.7446,69.7176,69.7266,61377.0
2022-04-08 13:05:00,77.45,77.46,77.45,77.46,7456.0,69.7176,69.7266,69.7176,69.7266,7456.0
2022-04-08 13:10:00,77.45,77.46,77.45,77.46,21398.0,69.7176,69.7266,69.7176,69.7266,21398.0
2022-04-08 13:15:00,77.46,77.47,77.45,77.46,9027.0,69.7266,69.7356,69.7176,69.7266,9027.0
2022-04-08 13:20:00,77.46,77.47,77.45,77.46,11114.0,69.7266,69.7356,69.7176,69.7266,11114.0
2022-04-08 13:25:00,77.46,77.47,77.46,77.47,38507.0,69.7266,69.7356,69.7266,69.7356,38507.0
2022-04-08 13:30:00,77.47,77.47,77.45,77.46,37620.0,69.7356,69.7356,69.7176,69.7266,37620.0
2022-04-08 13:35:00,77.45,77.46,77.44,77.45,15054.0,69.7176,69.7266,69.7086,69.7176,15054.0
2022-04-08 13:40:00,77.45,77.45,77.44,77.45,24911.0,69.7176,69.7176,69.7086,69.7176,24911.0
2022-04-08 13:45:00,77.44,77.45,77.43,77.43,40023.0,69.7086,69.7176,69.6996,69.6996,40023.0
2022-04-08 13:50:00,77.44,77.45,77.43,77.45,28107.0,69.7086,69.7176,69.6996,69.7176,28107.0
2022-04-08 13:55:00,77.44,77.45,77.44,77.45,11484.0,69.7086,69.7176,69.7086,69.7176,11484.0
2022-04-08 14:00:00,77.44,77.44,77.43,77.44,8779.0,69.7086,69.7086,69.6996,69.7086,8779.0
2022-04-08 14:05:00,77.44,77.44,77.43,77.43,55171.0,69.7086,69.7086,69.6996,69.6996,55171.0
2022-04-08 14:10:00,77.44,77.44,77.43,77.44,17770.0,69.7086,69.7086,69.6996,69.7086,17770.0
2022-04-08 14:15:00,77.44,77.44,77.42,77.42,24494.0,69.7086,69.7086,69.6906,69.6906,24494.0
2022-04-08 14:20:00,77.42,77.44,77.42,77.43,40614.0,69.6906,69.7086,69.6906,69.6996,40614.0
2022-04-08 14:25:00,77.44,77.44,77.43,77.43,32372.0,69.7086,69.7086,69.6996,69.6996,32372.0
2022-04-08 14:30:00,77.44,77.44,77.4,77.41,20429.0,69.7086,69.7086,69.6726,69.6816,20429.0
2022-04-08 14:35:00,77.41,77.41,77.4,77.4,25433.0,69.6816,69.6816,69.6726,69.6726,25433.0
2022-04-08 14:40:00,77.41,77.41,77.4,77.41,36519.0,69.6816,69.6816,69.6726,69.6816,36519.0
2022-04-08 14:45:00,77.4,77.4,77.39,77.4,48551.0,69.6726,69.6726,69.6636,69.6726,48551.0
2022-04-08 14:50:00,77.4,77.42,77.39,77.42,91845.0,69.6726,69.6906,69.6636,69.6906,91845.0
2022-04-08 14:55:00,77.41,77.43,77.41,77.41,137027.0,69.6816,69.6996,69.6816,69.6816,137027.0
2022-04-08 15:00:00,77.41,77.42,77.39,77.4,37682.0,69.6816,69.6906,69.6636,69.6726,37682.0
2022-04-08 15:05:00,77.39,77.4,77.39,77.4,33097.0,69.6636,69.6726,69.6636,69.6726,33097.0
2022-04-08 15:10:00,77.4,77.4,77.39,77.39,44399.0,69.6726,69.6726,69.6636,69.6636,44399.0
2022-04-08 15:15:00,77.4,77.41,77.39,77.4,120262.0,69.6726,69.6816,69.6636,69.6726,120262.0
2022-04-08 15:20:00,77.4,77.4,77.39,77.4,13057.0,69.6726,69.6726,69.6636,69.6726,13057.0
2022-04-08 15:25:00,77.4,77.4,77.39,77.4,34523.0,69.6726,69.6726,69.6636,69.6726,34523.0
2022-04-08 15:30:00,77.4,77.41,77.39,77.41,30752.0,69.6726,69.6816,69.6636,69.6816,30752.0
2022-04-08 15:35:00,77.41,77.42,77.4,77.42,165508.0,69.6816,69.6906,69.6726,69.6906,165508.0
2022-04-08 15:40:00,77.41,77.42,77.41,77.42,12584.0,69.6816,69.6906,69.6816,69.6906,12584.0
2022-04-08 15:45:00,77.42,77.43,77.41,77.42,35361.0,69.6906,69.6996,69.6816,69.6906,35361.0
2022-04-08 15:50:00,77.41,77.42,77.41,77.42,61468.0,69.6816,69.6906,69.6816,69.6906,61468.0
2022-04-08 15:55:00,77.42,77.44,77.41,77.43,126599.0,69.6906,69.7086,69.6816,69.6996,126599.0
2022-04-11 09:30:00,77.3,77.33,77.3,77.32,194469.0,69.5826,69.6096,69.5826,69.6006,194469.0
2022-04-11 09:35:00,77.32,77.34,77.31,77.32,45212.0,69.6006,69.6186,69.5916,69.6006,45212.0
2022-04-11 09:40:00,77.33,77.35,77.31,77.34,46269.0,69.6096,69.6276,69.5916,69.6186,46269.0
2022-04-11 09:45:00,77.34,77.35,77.31,77.33,44134.0,69.6186,69.6276,69.5916,69.6096,44134.0
2022-04-11 09:50:00,77.32,77.32,77.31,77.31,462150.0,69.6006,69.6006,69.5916,69.5916,462150.0
2022-04-11 09:55:00,77.32,77.32,77.31,77.31,64948.0,69.6006,69.6006,69.5916,69.5916,64948.0
2022-04-11 10:00:00,77.31,77.32,77.3,77.31,39086.0,69.5916,69.6006,69.5826,69.5916,39086.0
2022-04-11 10:05:00,77.31,77.32,77.3,77.32,53024.0,69.5916,69.6006,69.5826,69.6006,53024.0
2022-04-11 10:10:00,77.31,77.32,77.31,77.31,73382.0,69.5916,69.6006,69.5916,69.5916,73382.0
2022-04-11 10:15:00,77.31,77.33,77.31,77.33,53167.0,69.5916,69.6096,69.5916,69.6096,53167.0
2022-04-11 10:20:00,77.33,77.34,77.32,77.34,78006.0,69.6096,69.6186,69.6006,69.6186,78006.0
2022-04-11 10:25:00,77.33,77.35,77.33,77.34,90674.0,69.6096,69.6276,69.6096,69.6186,90674.0
2022-04-11 10:30:00,77.35,77.35,77.32,77.33,36035.0,69.6276,69.6276,69.6006,69.6096,36035.0
2022-04-11 10:35:00,77.32,77.33,77.32,77.33,36502.0,69.6006,69.6096,69.6006,69.6096,36502.0
2022-04-11 10:40:00,77.33,77.35,77.32,77.34,36508.0,69.6096,69.6276,69.6006,69.6186,36508.0
2022-04-11 10:45:00,77.34,77.35,77.33,77.35,42720.0,69.6186,69.6276,69.6096,69.6276,42720.0
2022-04-11 10:50:00,77.35,77.36,77.34,77.35,175970.0,69.6276,69.6366,69.6186,69.6276,175970.0
2022-04-11 10:55:00,77.36,77.36,77.34,77.34,54129.0,69.6366,69.6366,69.6186,69.6186,54129.0
2022-04-11 11:00:00,77.34,77.36,77.34,77.36,65262.0,69.6186,69.6366,69.6186,69.6366,65262.0
2022-04-11 11:05:00,77.36,77.36,77.34,77.34,62895.0,69.6366,69.6366,69.6186,69.6186,62895.0
2022-04-11 11:10:00,77.34,77.36,77.33,77.34,109777.0,69.6186,69.6366,69.6096,69.6186,109777.0
2022-04-11 11:15:00,77.34,77.35,77.33,77.34,197198.0,69.6186,69.6276,69.6096,69.6186,197198.0
2022-04-11 11:20:00,77.34,77.36,77.34,77.35,38421.0,69.6186,69.6366,69.6186,69.6276,38421.0
2022-04-11 11:25:00,77.36,77.37,77.35,77.37,27213.0,69.6366,69.6456,69.6276,69.6456,27213.0
2022-04-11 11:30:00,77.37,77.38,77.36,77.36,40472.0,69.6456,69.6546,69.6366,69.6366,40472.0
2022-04-11 11:35:00,77.36,77.37,77.35,77.36,74579.0,69.6366,69.6456,69.6276,69.6366,74579.0
2022-04-11 11:40:00,77.36,77.36,77.35,77.35,45216.0,69.6366,69.6366,69.6276,69.6276,45216.0
2022-04-11 11:45:00,77.35,77.36,77.33,77.33,60192.0,69.6276,69.6366,69.6096,69.6096,60192.0
2022-04-11 11:50:00,77.33,77.34,77.33,77.34,75982.0,69.6096,69.6186,69.6096,69.6186,75982.0
2022-04-11 11:55:00,77.33,77.34,77.33,77.34,36202.0,69.6096,69.6186,69.6096,69.6186,36202.0
2022-04-11 12:00:00,77.33,77.34,77.33,77.34,37183.0,69.6096,69.6186,69.6096,69.6186,37183.0
2022-04-11 12:05:00,77.34,77.34,77.33,77.34,27804.0,69.6186,69.6186,69.6096,69.6186,27804.0
2022-04-11 12:10:00,77.34,77.34,77.33,77.34,47577.0,69.6186,69.6186,69.6096,69.6186,47577.0
2022-04-11 12:15:00,77.34,77.36,77.33,77.35,114241.0,69.6186,69.6366,69.6096,69.6276,114241.0
2022-04-11 12:20:00,77.34,77.35,77.34,77.34,31175.0,69.6186,69.6276,69.6186,69.6186,31175.0
2022-04-11 12:25:00,77.34,77.35,77.33,77.34,47856.0,69.6186,69.6276,69.6096,69.6186,47856.0
2022-04-11 12:30:00,77.34,77.35,77.34,77.35,47051.0,69.6186,69.6276,69.6186,69.6276,47051.0
2022-04-11 12:35:00,77.34,77.35,77.33,77.34,40019.0,69.6186,69.6276,69.6096,69.6186,40019.0
2022-04-11 12:40:00,77.34,77.34,77.33,77.34,23062.0,69.6186,69.6186,69.6096,69.6186,23062.0
2022-04-11 12:45:00,77.34,77.34,77.32,77.32,31781.0,69.6186,69.6186,69.6006,69.6006,31781.0
2022-04-11 12:50:00,77.32,77.33,77.31,77.32,28648.0,69.6006,69.6096,69.5916,69.6006,28648.0
2022-04-11 12:55:00,77.33,77.34,77.32,77.34,17350.0,69.6096,69.6186,69.6006,69.6186,17350.0
2022-04-11 13:00:00,77.33,77.36,77.33,77.33,42904.0,69.6096,69.6366,69.6096,69.6096,42904.0
2022-04-11 13:05:00,77.33,77.33,77.32,77.33,12862.0,69.6096,69.6096,69.6006,69.6096,12862.0
2022-04-11 13:10:00,77.32,77.33,77.3,77.3,53396.0,69.6006,69.6096,69.5826,69.5826,53396.0
2022-04-11 13:15:00,77.3,77.32,77.3,77.31,34195.0,69.5826,69.6006,69.5826,69.5916,34195.0
2022-04-11 13:20:00,77.31,77.32,77.31,77.31,23944.0,69.5916,69.6006,69.5916,69.5916,23944.0
2022-04-11 13:25:00,77.31,77.32,77.31,77.32,18283.0,69.5916,69.6006,69.5916,69.6006,18283.0
2022-04-11 13:30:00,77.32,77.32,77.31,77.31,4103.0,69.6006,69.6006,69.5916,69.5916,4103.0
2022-04-11 13:35:00,77.32,77.33,77.31,77.31,17174.0,69.6006,69.6096,69.5916,69.5916,17174.0
2022-04-11 13:40:00,77.31,77.33,77.31,77.32,131132.0,69.5916,69.6096,69.5916,69.6006,131132.0
2022-04-11 13:45:00,77.32,77.34,77.31,77.31,52729.0,69.6006,69.6186,69.5916,69.5916,52729.0
2022-04-11 13:50:00,77.31,77.32,77.3,77.31,71411.0,69.5916,69.6006,69.5826,69.5916,71411.0
2022-04-11 13:55:00,77.31,77.32,77.3,77.31,18093.0,69.5916,69.6006,69.5826,69.5916,18093.0
2022-04-11 14:00:00,77.31,77.32,77.31,77.31,6244.0,69.5916,69.6006,69.5916,69.5916,6244.0
2022-04-11 14:05:00,77.31,77.32,77.31,77.32,15759.0,69.5916,69.6006,69.5916,69.6006,15759.0
2022-04-11 14:10:00,77.32,77.33,77.31,77.32,31549.0,69.6006,69.6096,69.5916,69.6006,31549.0
2022-04-11 14:15:00,77.32,77.33,77.31,77.33,111444.0,69.6006,69.6096,69.5916,69.6096,111444.0
2022-04-11 14:20:00,77.33,77.33,77.31,77.31,15918.0,69.6096,69.6096,69.5916,69.5916,15918.0
2022-04-11 14:25:00,77.31,77.33,77.31,77.33,27592.0,69.5916,69.6096,69.5916,69.6096,27592.0
2022-04-11 14:30:00,77.32,77.33,77.31,77.32,18285.0,69.6006,69.6096,69.5916,69.6006,18285.0
2022-04-11 14:35:00,77.32,77.33,77.31,77.31,57648.0,69.6006,69.6096,69.5916,69.5916,57648.0
2022-04-11 14:40:00,77.32,77.32,77.31,77.31,23470.0,69.6006,69.6006,69.5916,69.5916,23470.0
2022-04-11 14:45:00,77.31,77.33,77.31,77.33,69576.0,69.5916,69.6096,69.5916,69.6096,69576.0
2022-04-11 14:50:00,77.32,77.33,77.32,77.33,21198.0,69.6006,69.6096,69.6006,69.6096,21198.0
2022-04-11 14:55:00,77.33,77.34,77.32,77.34,222704.0,69.6096,69.6186,69.6006,69.6186,222704.0
2022-04-11 15:00:00,77.34,77.34,77.33,77.34,23455.0,69.6186,69.6186,69.6096,69.6186,23455.0
2022-04-11 15:05:00,77.34,77.34,77.33,77.34,32272.0,69.6186,69.6186,69.6096,69.6186,32272.0
2022-04-11 15:10:00,77.34,77.34,77.33,77.34,27714.0,69.6186,69.6186,69.6096,69.6186,27714.0
2022-04-11 15:15:00,77.33,77.34,77.33,77.33,80608.0,69.6096,69.6186,69.6096,69.6096,80608.0
2022-04-11 15:20:00,77.34,77.34,77.32,77.32,49521.0,69.6186,69.6186,69.6006,69.6006,49521.0
2022-04-11 15:25:00,77.33,77.33,77.32,77.33,32603.0,69.6096,69.6096,69.6006,69.6096,32603.0
2022-04-11 15:30:00,77.32,77.33,77.31,77.31,60107.0,69.6006,69.6096,69.5916,69.5916,60107.0
2022-04-11 15:35:00,77.31,77.32,77.31,77.31,23426.0,69.5916,69.6006,69.5916,69.5916,23426.0
2022-04-11 15:40:00,77.31,77.32,77.31,77.32,31134.0,69.5916,69.6006,69.5916,69.6006,31134.0
2022-04-11 15:45:00,77.31,77.32,77.3,77.31,47658.0,69.5916,69.6006,69.5826,69.5916,47658.0
2022-04-11 15:50:00,77.31,77.31,77.3,77.3,51307.0,69.5916,69.5916,69.5826,69.5826,51307.0
2022-04-11 15:55:00,77.31,77.34,77.3,77.34,154997.0,69.5916,69.6186,69.5826,69.6186,154997.0
2022-04-12 09:30:00,77.49,77.52,77.47,77.52,165861.0,69.7536,69.7806,69.7356,69.7806,165861.0
2022-04-12 09:35:00,77.52,77.53,77.51,77.53,83711.0,69.7806,69.7896,69.7716,69.7896,83711.0
2022-04-12 09:40:00,77.52,77.53,77.52,77.52,15228.0,69.7806,69.7896,69.7806,69.7806,15228.0
2022-04-12 09:45:00,77.52,77.55,77.52,77.55,20350.0,69.7806,69.8076,69.7806,69.8076,20350.0
2022-04-12 09:50:00,77.55,77.57,77.54,77.56,26927.0,69.8076,69.8256,69.7986,69.8166,26927.0
2022-04-12 09:55:00,77.55,77.56,77.54,77.55,38889.0,69.8076,69.8166,69.7986,69.8076,38889.0
2022-04-12 10:00:00,77.55,77.56,77.54,77.55,34213.0,69.8076,69.8166,69.7986,69.8076,34213.0
2022-04-12 10:05:00,77.55,77.55,77.53,77.54,66613.0,69.8076,69.8076,69.7896,69.7986,66613.0
2022-04-12 10:10:00,77.55,77.56,77.54,77.56,30017.0,69.8076,69.8166,69.7986,69.8166,30017.0
2022-04-12 10:15:00,77.56,77.57,77.55,77.56,31607.0,69.8166,69.8256,69.8076,69.8166,31607.0
2022-04-12 10:20:00,77.57,77.57,77.55,77.56,8228.0,69.8256,69.8256,69.8076,69.8166,8228.0
2022-04-12 10:25:00,77.55,77.57,77.55,77.57,143544.0,69.8076,69.8256,69.8076,69.8256,143544.0
2022-04-12 10:30:00,77.56,77.57,77.56,77.57,100522.0,69.8166,69.8256,69.8166,69.8256,100522.0
2022-04-12 10:35:00,77.56,77.57,77.56,77.56,102762.0,69.8166,69.8256,69.8166,69.8166,102762.0
2022-04-12 10:40:00,77.56,77.57,77.56,77.56,115890.0,69.8166,69.8256,69.8166,69.8166,115890.0
2022-04-12 10:45:00,77.56,77.57,77.55,77.55,205758.0,69.8166,69.8256,69.8076,69.8076,205758.0
2022-04-12 10:50:00,77.56,77.56,77.55,77.55,64261.0,69.8166,69.8166,69.8076,69.8076,64261.0
2022-04-12 10:55:00,77.56,77.56,77.55,77.56,37595.0,69.8166,69.8166,69.8076,69.8166,37595.0
2022-04-12 11:00:00,77.56,77.57,77.55,77.55,243048.0,69.8166,69.8256,69.8076,69.8076,243048.0
2022-04-12 11:05:00,77.55,77.56,77.54,77.55,61524.0,69.8076,69.8166,69.7986,69.8076,61524.0
2022-04-12 11:10:00,77.54,77.55,77.54,77.54,16014.0,69.7986,69.8076,69.7986,69.7986,16014.0
2022-04-12 11:15:00,77.55,77.56,77.54,77.55,23106.0,69.8076,69.8166,69.7986,69.8076,23106.0
2022-04-12 11:20:00,77.56,77.57,77.55,77.56,83190.0,69.8166,69.8256,69.8076,69.8166,83190.0
2022-04-12 11:25:00,77.57,77.58,77.56,77.58,12366.0,69.8256,69.8346,69.8166,69.8346,12366.0
2022-04-12 11:30:00,77.57,77.58,77.56,77.57,54613.0,69.8256,69.8346,69.8166,69.8256,54613.0
2022-04-12 11:35:00,77.57,77.57,77.55,77.56,27353.0,69.8256,69.8256,69.8076,69.8166,27353.0
2022-04-12 11:40:00,77.55,77.57,77.55,77.56,24033.0,69.8076,69.8256,69.8076,69.8166,24033.0
2022-04-12 11:45:00,77.55,77.56,77.55,77.56,25648.0,69.8076,69.8166,69.8076,69.8166,25648.0
2022-04-12 11:50:00,77.55,77.56,77.55,77.56,113671.0,69.8076,69.8166,69.8076,69.8166,113671.0
2022-04-12 11:55:00,77.56,77.56,77.55,77.55,15872.0,69.8166,69.8166,69.8076,69.8076,15872.0
2022-04-12 12:00:00,77.55,77.56,77.54,77.54,25076.0,69.8076,69.8166,69.7986,69.7986,25076.0
2022-04-12 12:05:00,77.55,77.55,77.54,77.55,23895.0,69.8076,69.8076,69.7986,69.8076,23895.0
2022-04-12 12:10:00,77.55,77.55,77.53,77.54,24696.0,69.8076,69.8076,69.7896,69.7986,24696.0
2022-04-12 12:15:00,77.54,77.61,77.54,77.61,38627.0,69.7986,69.8616,69.7986,69.8616,38627.0
2022-04-12 12:20:00,77.6,77.64,77.59,77.63,36187.0,69.8526,69.8886,69.8436,69.8796,36187.0
2022-04-12 12:25:00,77.64,77.64,77.6,77.61,1464918.0,69.8886,69.8886,69.8526,69.8616,1464918.0
2022-04-12 12:30:00,77.61,77.63,77.6,77.62,10996.0,69.8616,69.8796,69.8526,69.8706,10996.0
2022-04-12 12:35:00,77.62,77.63,77.61,77.62,19664.0,69.8706,69.8796,69.8616,69.8706,19664.0
2022-04-12 12:40:00,77.63,77.63,77.59,77.6,34239.0,69.8796,69.8796,69.8436,69.8526,34239.0
2022-04-12 12:45:00,77.59,77.6,77.59,77.59,5699.0,69.8436,69.8526,69.8436,69.8436,5699.0
2022-04-12 12:50:00,77.6,77.62,77.59,77.6,14690.0,69.8526,69.8706,69.8436,69.8526,14690.0
2022-04-12 12:55:00,77.61,77.61,77.59,77.59,9617.0,69.8616,69.8616,69.8436,69.8436,9617.0
2022-04-12 13:00:00,77.59,77.61,77.55,77.57,187494.0,69.8436,69.8616,69.8076,69.8256,187494.0
2022-04-12 13:05:00,77.57,77.6,77.55,77.56,55638.0,69.8256,69.8526,69.8076,69.8166,55638.0
2022-04-12 13:10:00,77.56,77.58,77.55,77.57,38862.0,69.8166,69.8346,69.8076,69.8256,38862.0
2022-04-12 13:15:00,77.56,77.58,77.55,77.58,78511.0,69.8166,69.8346,69.8076,69.8346,78511.0
2022-04-12 13:20:00,77.58,77.59,77.57,77.59,66269.0,69.8346,69.8436,69.8256,69.8436,66269.0
2022-04-12 13:25:00,77.58,77.59,77.57,77.59,32698.0,69.8346,69.8436,69.8256,69.8436,32698.0
2022-04-12 13:30:00,77.58,77.61,77.58,77.61,40564.0,69.8346,69.8616,69.8346,69.8616,40564.0
2022-04-12 13:35:00,77.6,77.6,77.58,77.59,16161.0,69.8526,69.8526,69.8346,69.8436,16161.0
2022-04-12 13:40:00,77.58,77.6,77.58,77.59,31710.0,69.8346,69.8526,69.8346,69.8436,31710.0
2022-04-12 13:45:00,77.59,77.6,77.59,77.59,20102.0,69.8436,69.8526,69.8436,69.8436,20102.0
2022-04-12 13:50:00,77.59,77.6,77.58,77.59,40418.0,69.8436,69.8526,69.8346,69.8436,40418.0
2022-04-12 13:55:00,77.59,77.59,77.57,77.58,15963.0,69.8436,69.8436,69.8256,69.8346,15963.0
2022-04-12 14:00:00,77.58,77.58,77.57,77.58,10484.0,69.8346,69.8346,69.8256,69.8346,10484.0
2022-04-12 14:05:00,77.57,77.58,77.56,77.56,35344.0,69.8256,69.8346,69.8166,69.8166,35344.0
2022-04-12 14:10:00,77.56,77.57,77.56,77.56,20446.0,69.8166,69.8256,69.8166,69.8166,20446.0
2022-04-12 14:15:00,77.56,77.57,77.54,77.54,47684.0,69.8166,69.8256,69.7986,69.7986,47684.0
2022-04-12 14:20:00,77.54,77.57,77.54,77.56,26624.0,69.7986,69.8256,69.7986,69.8166,26624.0
2022-04-12 14:25:00,77.56,77.57,77.56,77.57,16826.0,69.8166,69.8256,69.8166,69.8256,16826.0
2022-04-12 14:30:00,77.57,77.57,77.55,77.56,14141.0,69.8256,69.8256,69.8076,69.8166,14141.0
2022-04-12 14:35:00,77.56,77.56,77.54,77.55,41070.0,69.8166,69.8166,69.7986,69.8076,41070.0
2022-04-12 14:40:00,77.55,77.56,77.54,77.56,11043.0,69.8076,69.8166,69.7986,69.8166,11043.0
2022-04-12 14:45:00,77.56,77.56,77.53,77.54,19371.0,69.8166,69.8166,69.7896,69.7986,19371.0
2022-04-12 14:50:00,77.53,77.55,77.53,77.53,28598.0,69.7896,69.8076,69.7896,69.7896,28598.0
2022-04-12 14:55:00,77.54,77.56,77.53,77.56,12017.0,69.7986,69.8166,69.7896,69.8166,12017.0
2022-04-12 15:00:00,77.56,77.58,77.54,77.56,27667.0,69.8166,69.8346,69.7986,69.8166,27667.0
2022-04-12 15:05:00,77.56,77.57,77.56,77.57,34750.0,69.8166,69.8256,69.8166,69.8256,34750.0
2022-04-12 15:10:00,77.57,77.58,77.56,77.58,80116.0,69.8256,69.8346,69.8166,69.8346,80116.0
2022-04-12 15:15:00,77.58,77.59,77.56,77.57,55513.0,69.8346,69.8436,69.8166,69.8256,55513.0
2022-04-12 15:20:00,77.57,77.58,77.56,77.58,23340.0,69.8256,69.8346,69.8166,69.8346,23340.0
2022-04-12 15:25:00,77.57,77.58,77.56,77.58,60581.0,69.8256,69.8346,69.8166,69.8346,60581.0
2022-04-12 15:30:00,77.57,77.58,77.55,77.56,36253.0,69.8256,69.8346,69.8076,69.8166,36253.0
2022-04-12 15:35:00,77.56,77.58,77.56,77.58,56580.0,69.8166,69.8346,69.8166,69.8346,56580.0
2022-04-12 15:40:00,77.58,77.58,77.56,77.56,22931.0,69.8346,69.8346,69.8166,69.8166,22931.0
2022-04-12 15:45:00,77.56,77.57,77.56,77.56,70041.0,69.8166,69.8256,69.8166,69.8166,70041.0
2022-04-12 15:50:00,77.57,77.57,77.56,77.57,20973.0,69.8256,69.8256,69.8166,69.8256,20973.0
2022-04-12 15:55:00,77.56,77.57,77.54,77.55,116539.0,69.8166,69.8256,69.7986,69.8076,116539.0
2022-04-13 09:30:00,77.63,77.68,77.58,77.67,151498.0,69.8796,69.9246,69.8346,69.9156,151498.0
2022-04-13 09:35:00,77.67,77.69,77.66,77.68,565873.0,69.9156,69.9336,69.9066,69.9246,565873.0
2022-04-13 09:40:00,77.67,77.72,77.67,77.7,77623.0,69.9156,69.9606,69.9156,69.9426,77623.0
2022-04-13 09:45:00,77.7,77.72,77.68,77.71,41830.0,69.9426,69.9606,69.9246,69.9516,41830.0
2022-04-13 09:50:00,77.7,77.7,77.67,77.67,66527.0,69.9426,69.9426,69.9156,69.9156,66527.0
2022-04-13 09:55:00,77.67,77.69,77.66,77.69,49560.0,69.9156,69.9336,69.9066,69.9336,49560.0
2022-04-13 10:00:00,77.67,77.68,77.64,77.66,73976.0,69.9156,69.9246,69.8886,69.9066,73976.0
2022-04-13 10:05:00,77.66,77.67,77.64,77.67,53725.0,69.9066,69.9156,69.8886,69.9156,53725.0
2022-04-13 10:10:00,77.66,77.71,77.66,77.71,92088.0,69.9066,69.9516,69.9066,69.9516,92088.0
2022-04-13 10:15:00,77.71,77.74,77.7,77.73,99667.0,69.9516,69.9786,69.9426,69.9696,99667.0
2022-04-13 10:20:00,77.73,77.74,77.72,77.74,16597.0,69.9696,69.9786,69.9606,69.9786,16597.0
2022-04-13 10:25:00,77.73,77.73,77.7,77.7,63385.0,69.9696,69.9696,69.9426,69.9426,63385.0
2022-04-13 10:30:00,77.7,77.71,77.67,77.7,47749.0,69.9426,69.9516,69.9156,69.9426,47749.0
2022-04-13 10:35:00,77.68,77.7,77.67,77.67,416340.0,69.9246,69.9426,69.9156,69.9156,416340.0
2022-04-13 10:40:00,77.67,77.69,77.66,77.69,36744.0,69.9156,69.9336,69.9066,69.9336,36744.0
2022-04-13 10:45:00,77.69,77.7,77.67,77.69,47164.0,69.9336,69.9426,69.9156,69.9336,47164.0
2022-04-13 10:50:00,77.68,77.71,77.68,77.7,64792.0,69.9246,69.9516,69.9246,69.9426,64792.0
2022-04-13 10:55:00,77.7,77.71,77.69,77.7,70584.0,69.9426,69.9516,69.9336,69.9426,70584.0
2022-04-13 11:00:00,77.71,77.72,77.69,77.72,57171.0,69.9516,69.9606,69.9336,69.9606,57171.0
2022-04-13 11:05:00,77.72,77.72,77.69,77.69,195292.0,69.9606,69.9606,69.9336,69.9336,195292.0
2022-04-13 11:10:00,77.69,77.7,77.68,77.69,74772.0,69.9336,69.9426,69.9246,69.9336,74772.0
2022-04-13 11:15:00,77.69,77.69,77.67,77.67,56142.0,69.9336,69.9336,69.9156,69.9156,56142.0
2022-04-13 11:20:00,77.68,77.68,77.66,77.67,45190.0,69.9246,69.9246,69.9066,69.9156,45190.0
2022-04-13 11:25:00,77.68,77.68,77.66,77.67,89327.0,69.9246,69.9246,69.9066,69.9156,89327.0
2022-04-13 11:30:00,77.67,77.68,77.66,77.68,27829.0,69.9156,69.9246,69.9066,69.9246,27829.0
2022-04-13 11:35:00,77.68,77.69,77.67,77.69,38991.0,69.9246,69.9336,69.9156,69.9336,38991.0
2022-04-13 11:40:00,77.68,77.7,77.68,77.7,28727.0,69.9246,69.9426,69.9246,69.9426,28727.0
2022-04-13 11:45:00,77.69,77.7,77.68,77.69,165011.0,69.9336,69.9426,69.9246,69.9336,165011.0
2022-04-13 11:50:00,77.69,77.69,77.68,77.69,115553.0,69.9336,69.9336,69.9246,69.9336,115553.0
2022-04-13 11:55:00,77.69,77.71,77.68,77.7,48925.0,69.9336,69.9516,69.9246,69.9426,48925.0
2022-04-13 12:00:00,77.7,77.72,77.7,77.71,66605.0,69.9426,69.9606,69.9426,69.9516,66605.0
2022-04-13 12:05:00,77.72,77.72,77.7,77.7,89197.0,69.9606,69.9606,69.9426,69.9426,89197.0
2022-04-13 12:10:00,77.71,77.72,77.69,77.7,127052.0,69.9516,69.9606,69.9336,69.9426,127052.0
2022-04-13 12:15:00,77.7,77.71,77.69,77.7,85784.0,69.9426,69.9516,69.9336,69.9426,85784.0
2022-04-13 12:20:00,77.7,77.7,77.69,77.7,6858.0,69.9426,69.9426,69.9336,69.9426,6858.0
2022-04-13 12:25:00,77.7,77.7,77.68,77.69,522700.0,69.9426,69.9426,69.9246,69.9336,522700.0
2022-04-13 12:30:00,77.69,77.71,77.69,77.7,30261.0,69.9336,69.9516,69.9336,69.9426,30261.0
2022-04-13 12:35:00,77.7,77.71,77.68,77.69,89507.0,69.9426,69.9516,69.9246,69.9336,89507.0
2022-04-13 12:40:00,77.69,77.69,77.67,77.67,65061.0,69.9336,69.9336,69.9156,69.9156,65061.0
2022-04-13 12:45:00,77.67,77.69,77.67,77.68,30314.0,69.9156,69.9336,69.9156,69.9246,30314.0
2022-04-13 12:50:00,77.68,77.68,77.65,77.65,42618.0,69.9246,69.9246,69.8976,69.8976,42618.0
2022-04-13 12:55:00,77.66,77.67,77.65,77.66,38026.0,69.9066,69.9156,69.8976,69.9066,38026.0
2022-04-13 13:00:00,77.65,77.68,77.63,77.65,120440.0,69.8976,69.9246,69.8796,69.8976,120440.0
2022-04-13 13:05:00,77.65,77.68,77.65,77.67,13572.0,69.8976,69.9246,69.8976,69.9156,13572.0
2022-04-13 13:10:00,77.66,77.67,77.65,77.66,19590.0,69.9066,69.9156,69.8976,69.9066,19590.0
2022-04-13 13:15:00,77.66,77.67,77.65,77.66,23838.0,69.9066,69.9156,69.8976,69.9066,23838.0
2022-04-13 13:20:00,77.66,77.67,77.65,77.65,51180.0,69.9066,69.9156,69.8976,69.8976,51180.0
2022-04-13 13:25:00,77.66,77.66,77.65,77.66,57589.0,69.9066,69.9066,69.8976,69.9066,57589.0
2022-04-13 13:30:00,77.66,77.66,77.65,77.65,33893.0,69.9066,69.9066,69.8976,69.8976,33893.0
2022-04-13 13:35:00,77.65,77.65,77.63,77.65,34574.0,69.8976,69.8976,69.8796,69.8976,34574.0
2022-04-13 13:40:00,77.65,77.65,77.62,77.63,37808.0,69.8976,69.8976,69.8706,69.8796,37808.0
2022-04-13 13:45:00,77.63,77.63,77.61,77.61,125287.0,69.8796,69.8796,69.8616,69.8616,125287.0
2022-04-13 13:50:00,77.61,77.62,77.6,77.61,39822.0,69.8616,69.8706,69.8526,69.8616,39822.0
2022-04-13 13:55:00,77.61,77.62,77.6,77.61,42854.0,69.8616,69.8706,69.8526,69.8616,42854.0
2022-04-13 14:00:00,77.61,77.63,77.59,77.63,156417.0,69.8616,69.8796,69.8436,69.8796,156417.0
2022-04-13 14:05:00,77.63,77.63,77.61,77.62,45755.0,69.8796,69.8796,69.8616,69.8706,45755.0
2022-04-13 14:10:00,77.62,77.65,77.61,77.65,122296.0,69.8706,69.8976,69.8616,69.8976,122296.0
2022-04-13 14:15:00,77.65,77.65,77.64,77.64,138524.0,69.8976,69.8976,69.8886,69.8886,138524.0
2022-04-13 14:20:00,77.65,77.65,77.64,77.65,133233.0,69.8976,69.8976,69.8886,69.8976,133233.0
2022-04-13 14:25:00,77.65,77.66,77.64,77.65,22470.0,69.8976,69.9066,69.8886,69.8976,22470.0
2022-04-13 14:30:00,77.66,77.66,77.65,77.66,14406.0,69.9066,69.9066,69.8976,69.9066,14406.0
2022-04-13 14:35:00,77.66,77.67,77.65,77.66,218619.0,69.9066,69.9156,69.8976,69.9066,218619.0
2022-04-13 14:40:00,77.67,77.67,77.66,77.67,29854.0,69.9156,69.9156,69.9066,69.9156,29854.0
2022-04-13 14:45:00,77.67,77.67,77.66,77.67,36870.0,69.9156,69.9156,69.9066,69.9156,36870.0
2022-04-13 14:50:00,77.67,77.67,77.66,77.67,82091.0,69.9156,69.9156,69.9066,69.9156,82091.0
2022-04-13 14:55:00,77.67,77.67,77.65,77.66,95202.0,69.9156,69.9156,69.8976,69.9066,95202.0
2022-04-13 15:00:00,77.66,77.66,77.64,77.64,38890.0,69.9066,69.9066,69.8886,69.8886,38890.0
2022-04-13 15:05:00,77.65,77.65,77.63,77.65,39819.0,69.8976,69.8976,69.8796,69.8976,39819.0
2022-04-13 15:10:00,77.64,77.65,77.63,77.64,119372.0,69.8886,69.8976,69.8796,69.8886,119372.0
2022-04-13 15:15:00,77.63,77.64,77.62,77.63,46930.0,69.8796,69.8886,69.8706,69.8796,46930.0
2022-04-13 15:20:00,77.63,77.63,77.62,77.63,43190.0,69.8796,69.8796,69.8706,69.8796,43190.0
2022-04-13 15:25:00,77.63,77.64,77.62,77.64,145935.0,69.8796,69.8886,69.8706,69.8886,145935.0
2022-04-13 15:30:00,77.63,77.66,77.63,77.66,124203.0,69.8796,69.9066,69.8796,69.9066,124203.0
2022-04-13 15:35:00,77.66,77.66,77.65,77.65,178314.0,69.9066,69.9066,69.8976,69.8976,178314.0
2022-04-13 15:40:00,77.65,77.66,77.63,77.63,243898.0,69.8976,69.9066,69.8796,69.8796,243898.0
2022-04-13 15:45:00,77.64,77.64,77.62,77.63,45626.0,69.8886,69.8886,69.8706,69.8796,45626.0
2022-04-13 15:50:00,77.62,77.65,77.62,77.65,43466.0,69.8706,69.8976,69.8706,69.8976,43466.0
2022-04-13 15:55:00,77.65,77.67,77.64,77.66,549298.0,69.8976,69.9156,69.8886,69.9066,549298.0
2022-04-14 09:30:00,77.66,77.66,77.58,77.59,333861.0,69.9066,69.9066,69.8346,69.8436,333861.0
2022-04-14 09:35:00,77.59,77.61,77.58,77.59,271540.0,69.8436,69.8616,69.8346,69.8436,271540.0
2022-04-14 09:40:00,77.59,77.6,77.55,77.58,205688.0,69.8436,69.8526,69.8076,69.8346,205688.0
2022-04-14 09:45:00,77.57,77.57,77.53,77.54,140406.0,69.8256,69.8256,69.7896,69.7986,140406.0
2022-04-14 09:50:00,77.54,77.54,77.52,77.52,17989.0,69.7986,69.7986,69.7806,69.7806,17989.0
2022-04-14 09:55:00,77.53,77.56,77.52,77.55,69338.0,69.7896,69.8166,69.7806,69.8076,69338.0
2022-04-14 10:00:00,77.55,77.55,77.51,77.52,33585.0,69.8076,69.8076,69.7716,69.7806,33585.0
2022-04-14 10:05:00,77.52,77.52,77.48,77.48,30641.0,69.7806,69.7806,69.7446,69.7446,30641.0
2022-04-14 10:10:00,77.49,77.49,77.48,77.48,63874.0,69.7536,69.7536,69.7446,69.7446,63874.0
2022-04-14 10:15:00,77.49,77.53,77.48,77.53,47997.0,69.7536,69.7896,69.7446,69.7896,47997.0
2022-04-14 10:20:00,77.52,77.55,77.51,77.52,123685.0,69.7806,69.8076,69.7716,69.7806,123685.0
2022-04-14 10:25:00,77.53,77.53,77.5,77.51,33176.0,69.7896,69.7896,69.7626,69.7716,33176.0
2022-04-14 10:30:00,77.51,77.51,77.49,77.51,38581.0,69.7716,69.7716,69.7536,69.7716,38581.0
2022-04-14 10:35:00,77.5,77.5,77.48,77.5,26411.0,69.7626,69.7626,69.7446,69.7626,26411.0
2022-04-14 10:40:00,77.5,77.53,77.49,77.53,30191.0,69.7626,69.7896,69.7536,69.7896,30191.0
2022-04-14 10:45:00,77.53,77.54,77.51,77.52,14976.0,69.7896,69.7986,69.7716,69.7806,14976.0
2022-04-14 10:50:00,77.51,77.53,77.49,77.5,27087.0,69.7716,69.7896,69.7536,69.7626,27087.0
2022-04-14 10:55:00,77.5,77.53,77.5,77.52,45486.0,69.7626,69.7896,69.7626,69.7806,45486.0
2022-04-14 11:00:00,77.52,77.53,77.5,77.53,76811.0,69.7806,69.7896,69.7626,69.7896,76811.0
2022-04-14 11:05:00,77.52,77.53,77.5,77.51,29998.0,69.7806,69.7896,69.7626,69.7716,29998.0
2022-04-14 11:10:00,77.51,77.51,77.49,77.49,19460.0,69.7716,69.7716,69.7536,69.7536,19460.0
2022-04-14 11:15:00,77.49,77.5,77.47,77.5,19506.0,69.7536,69.7626,69.7356,69.7626,19506.0
2022-04-14 11:20:00,77.5,77.5,77.43,77.46,51545.0,69.7626,69.7626,69.6996,69.7266,51545.0
2022-04-14 11:25:00,77.46,77.49,77.46,77.48,118046.0,69.7266,69.7536,69.7266,69.7446,118046.0
2022-04-14 11:30:00,77.48,77.49,77.47,77.48,118437.0,69.7446,69.7536,69.7356,69.7446,118437.0
2022-04-14 11:35:00,77.48,77.49,77.45,77.47,64731.0,69.7446,69.7536,69.7176,69.7356,64731.0
2022-04-14 11:40:00,77.46,77.49,77.45,77.47,17404.0,69.7266,69.7536,69.7176,69.7356,17404.0
2022-04-14 11:45:00,77.48,77.5,77.47,77.49,10003.0,69.7446,69.7626,69.7356,69.7536,10003.0
2022-04-14 11:50:00,77.49,77.5,77.48,77.5,13272.0,69.7536,69.7626,69.7446,69.7626,13272.0
2022-04-14 11:55:00,77.5,77.5,77.48,77.49,11300.0,69.7626,69.7626,69.7446,69.7536,11300.0
2022-04-14 12:00:00,77.49,77.51,77.49,77.49,9894.0,69.7536,69.7716,69.7536,69.7536,9894.0
2022-04-14 12:05:00,77.49,77.5,77.49,77.5,31023.0,69.7536,69.7626,69.7536,69.7626,31023.0
2022-04-14 12:10:00,77.49,77.51,77.49,77.5,13944.0,69.7536,69.7716,69.7536,69.7626,13944.0
2022-04-14 12:15:00,77.5,77.51,77.48,77.49,99875.0,69.7626,69.7716,69.7446,69.7536,99875.0
2022-04-14 12:20:00,77.5,77.51,77.48,77.5,14406.0,69.7626,69.7716,69.7446,69.7626,14406.0
2022-04-14 12:25:00,77.5,77.51,77.47,77.47,76474.0,69.7626,69.7716,69.7356,69.7356,76474.0
2022-04-14 12:30:00,77.48,77.49,77.47,77.48,69084.0,69.7446,69.7536,69.7356,69.7446,69084.0
2022-04-14 12:35:00,77.48,77.49,77.46,77.47,23337.0,69.7446,69.7536,69.7266,69.7356,23337.0
2022-04-14 12:40:00,77.47,77.47,77.45,77.45,13728.0,69.7356,69.7356,69.7176,69.7176,13728.0
2022-04-14 12:45:00,77.46,77.46,77.44,77.45,32549.0,69.7266,69.7266,69.7086,69.7176,32549.0
2022-04-14 12:50:00,77.44,77.45,77.44,77.44,6052.0,69.7086,69.7176,69.7086,69.7086,6052.0
2022-04-14 12:55:00,77.44,77.47,77.43,77.47,36551.0,69.7086,69.7356,69.6996,69.7356,36551.0
2022-04-14 13:00:00,77.46,77.49,77.46,77.46,62113.0,69.7266,69.7536,69.7266,69.7266,62113.0
2022-04-14 13:05:00,77.45,77.46,77.44,77.45,12645.0,69.7176,69.7266,69.7086,69.7176,12645.0
2022-04-14 13:10:00,77.45,77.46,77.44,77.45,10720.0,69.7176,69.7266,69.7086,69.7176,10720.0
2022-04-14 13:15:00,77.45,77.45,77.43,77.43,16075.0,69.7176,69.7176,69.6996,69.6996,16075.0
2022-04-14 13:20:00,77.44,77.44,77.42,77.43,14006.0,69.7086,69.7086,69.6906,69.6996,14006.0
2022-04-14 13:25:00,77.44,77.45,77.42,77.44,14040.0,69.7086,69.7176,69.6906,69.7086,14040.0
2022-04-14 13:30:00,77.43,77.44,77.42,77.44,4456.0,69.6996,69.7086,69.6906,69.7086,4456.0
2022-04-14 13:35:00,77.44,77.45,77.43,77.43,18366.0,69.7086,69.7176,69.6996,69.6996,18366.0
2022-04-14 13:40:00,77.44,77.45,77.43,77.44,24282.0,69.7086,69.7176,69.6996,69.7086,24282.0
2022-04-14 13:45:00,77.45,77.45,77.44,77.45,19442.0,69.7176,69.7176,69.7086,69.7176,19442.0
2022-04-14 13:50:00,77.45,77.45,77.43,77.43,15865.0,69.7176,69.7176,69.6996,69.6996,15865.0
2022-04-14 13:55:00,77.44,77.45,77.43,77.44,29109.0,69.7086,69.7176,69.6996,69.7086,29109.0
2022-04-14 14:00:00,77.44,77.46,77.43,77.45,28982.0,69.7086,69.7266,69.6996,69.7176,28982.0
2022-04-14 14:05:00,77.45,77.46,77.44,77.45,16159.0,69.7176,69.7266,69.7086,69.7176,16159.0
2022-04-14 14:10:00,77.45,77.47,77.45,77.46,55193.0,69.7176,69.7356,69.7176,69.7266,55193.0
2022-04-14 14:15:00,77.46,77.47,77.45,77.46,18121.0,69.7266,69.7356,69.7176,69.7266,18121.0
2022-04-14 14:20:00,77.45,77.46,77.43,77.44,23375.0,69.7176,69.7266,69.6996,69.7086,23375.0
2022-04-14 14:25:00,77.44,77.45,77.43,77.44,32267.0,69.7086,69.7176,69.6996,69.7086,32267.0
2022-04-14 14:30:00,77.45,77.45,77.44,77.45,52323.0,69.7176,69.7176,69.7086,69.7176,52323.0
2022-04-14 14:35:00,77.46,77.46,77.44,77.45,34360.0,69.7266,69.7266,69.7086,69.7176,34360.0
2022-04-14 14:40:00,77.44,77.45,77.44,77.45,16173.0,69.7086,69.7176,69.7086,69.7176,16173.0
2022-04-14 14:45:00,77.44,77.45,77.43,77.44,21877.0,69.7086,69.7176,69.6996,69.7086,21877.0
2022-04-14 14:50:00,77.45,77.45,77.44,77.44,12292.0,69.7176,69.7176,69.7086,69.7086,12292.0
2022-04-14 14:55:00,77.44,77.45,77.43,77.43,36406.0,69.7086,69.7176,69.6996,69.6996,36406.0
2022-04-14 15:00:00,77.44,77.44,77.42,77.43,41893.0,69.7086,69.7086,69.6906,69.6996,41893.0
2022-04-14 15:05:00,77.42,77.43,77.42,77.42,21385.0,69.6906,69.6996,69.6906,69.6906,21385.0
2022-04-14 15:10:00,77.42,77.43,77.42,77.42,18481.0,69.6906,69.6996,69.6906,69.6906,18481.0
2022-04-14 15:15:00,77.42,77.45,77.42,77.44,197407.0,69.6906,69.7176,69.6906,69.7086,197407.0
2022-04-14 15:20:00,77.44,77.45,77.42,77.44,77476.0,69.7086,69.7176,69.6906,69.7086,77476.0
2022-04-14 15:25:00,77.45,77.45,77.44,77.45,8599.0,69.7176,69.7176,69.7086,69.7176,8599.0
2022-04-14 15:30:00,77.45,77.45,77.44,77.45,31322.0,69.7176,69.7176,69.7086,69.7176,31322.0
2022-04-14 15:35:00,77.45,77.45,77.44,77.44,37243.0,69.7176,69.7176,69.7086,69.7086,37243.0
2022-04-14 15:40:00,77.44,77.45,77.43,77.44,36784.0,69.7086,69.7176,69.6996,69.7086,36784.0
2022-04-14 15:45:00,77.44,77.45,77.43,77.44,14263.0,69.7086,69.7176,69.6996,69.7086,14263.0
2022-04-14 15:50:00,77.44,77.44,77.43,77.43,10517.0,69.7086,69.7086,69.6996,69.6996,10517.0
2022-04-14 15:55:00,77.44,77.46,77.42,77.45,81667.0,69.7086,69.7266,69.6906,69.7176,81667.0
2022-04-18 09:30:00,77.44,77.44,77.18,77.4,145247.0,69.7086,69.7086,69.4746,69.6726,145247.0
2022-04-18 09:35:00,77.39,77.42,77.39,77.41,23865.0,69.6636,69.6906,69.6636,69.6816,23865.0
2022-04-18 09:40:00,77.41,77.41,77.39,77.4,16993.0,69.6816,69.6816,69.6636,69.6726,16993.0
2022-04-18 09:45:00,77.39,77.4,77.37,77.39,75403.0,69.6636,69.6726,69.6456,69.6636,75403.0
2022-04-18 09:50:00,77.39,77.41,77.38,77.39,32391.0,69.6636,69.6816,69.6546,69.6636,32391.0
2022-04-18 09:55:00,77.39,77.39,77.38,77.39,30866.0,69.6636,69.6636,69.6546,69.6636,30866.0
2022-04-18 10:00:00,77.38,77.39,77.36,77.39,38429.0,69.6546,69.6636,69.6366,69.6636,38429.0
2022-04-18 10:05:00,77.39,77.4,77.38,77.39,36879.0,69.6636,69.6726,69.6546,69.6636,36879.0
2022-04-18 10:10:00,77.39,77.41,77.38,77.41,20758.0,69.6636,69.6816,69.6546,69.6816,20758.0
2022-04-18 10:15:00,77.41,77.42,77.38,77.38,80927.0,69.6816,69.6906,69.6546,69.6546,80927.0
2022-04-18 10:20:00,77.38,77.41,77.37,77.39,29039.0,69.6546,69.6816,69.6456,69.6636,29039.0
2022-04-18 10:25:00,77.39,77.4,77.38,77.39,56081.0,69.6636,69.6726,69.6546,69.6636,56081.0
2022-04-18 10:30:00,77.38,77.39,77.38,77.38,16894.0,69.6546,69.6636,69.6546,69.6546,16894.0
2022-04-18 10:35:00,77.38,77.39,77.37,77.38,109212.0,69.6546,69.6636,69.6456,69.6546,109212.0
2022-04-18 10:40:00,77.38,77.39,77.36,77.36,27819.0,69.6546,69.6636,69.6366,69.6366,27819.0
2022-04-18 10:45:00,77.37,77.38,77.36,77.36,56429.0,69.6456,69.6546,69.6366,69.6366,56429.0
2022-04-18 10:50:00,77.37,77.37,77.35,77.36,51589.0,69.6456,69.6456,69.6276,69.6366,51589.0
2022-04-18 10:55:00,77.36,77.36,77.34,77.34,34852.0,69.6366,69.6366,69.6186,69.6186,34852.0
2022-04-18 11:00:00,77.34,77.36,77.33,77.34,90339.0,69.6186,69.6366,69.6096,69.6186,90339.0
2022-04-18 11:05:00,77.34,77.35,77.33,77.33,24517.0,69.6186,69.6276,69.6096,69.6096,24517.0
2022-04-18 11:10:00,77.34,77.34,77.32,77.33,14313.0,69.6186,69.6186,69.6006,69.6096,14313.0
2022-04-18 11:15:00,77.33,77.35,77.32,77.35,32670.0,69.6096,69.6276,69.6006,69.6276,32670.0
2022-04-18 11:20:00,77.35,77.37,77.34,77.36,24021.0,69.6276,69.6456,69.6186,69.6366,24021.0
2022-04-18 11:25:00,77.35,77.35,77.33,77.34,143088.0,69.6276,69.6276,69.6096,69.6186,143088.0
2022-04-18 11:30:00,77.33,77.34,77.33,77.33,14607.0,69.6096,69.6186,69.6096,69.6096,14607.0
2022-04-18 11:35:00,77.33,77.34,77.33,77.33,18430.0,69.6096,69.6186,69.6096,69.6096,18430.0
2022-04-18 11:40:00,77.34,77.34,77.33,77.33,7652.0,69.6186,69.6186,69.6096,69.6096,7652.0
2022-04-18 11:45:00,77.34,77.36,77.33,77.35,124149.0,69.6186,69.6366,69.6096,69.6276,124149.0
2022-04-18 11:50:00,77.36,77.36,77.35,77.35,512973.0,69.6366,69.6366,69.6276,69.6276,512973.0
2022-04-18 11:55:00,77.35,77.36,77.35,77.36,20973.0,69.6276,69.6366,69.6276,69.6366,20973.0
2022-04-18 12:00:00,77.36,77.36,77.34,77.34,11581.0,69.6366,69.6366,69.6186,69.6186,11581.0
2022-04-18 12:05:00,77.35,77.35,77.34,77.34,31149.0,69.6276,69.6276,69.6186,69.6186,31149.0
2022-04-18 12:10:00,77.34,77.36,77.34,77.36,88785.0,69.6186,69.6366,69.6186,69.6366,88785.0
2022-04-18 12:15:00,77.36,77.36,77.35,77.35,22871.0,69.6366,69.6366,69.6276,69.6276,22871.0
2022-04-18 12:20:00,77.35,77.36,77.34,77.34,27533.0,69.6276,69.6366,69.6186,69.6186,27533.0
2022-04-18 12:25:00,77.34,77.35,77.34,77.34,28238.0,69.6186,69.6276,69.6186,69.6186,28238.0
2022-04-18 12:30:00,77.34,77.35,77.32,77.32,295920.0,69.6186,69.6276,69.6006,69.6006,295920.0
2022-04-18 12:35:00,77.33,77.34,77.32,77.33,22644.0,69.6096,69.6186,69.6006,69.6096,22644.0
2022-04-18 12:40:00,77.33,77.34,77.32,77.33,125516.0,69.6096,69.6186,69.6006,69.6096,125516.0
2022-04-18 12:45:00,77.34,77.34,77.33,77.34,7244.0,69.6186,69.6186,69.6096,69.6186,7244.0
2022-04-18 12:50:00,77.34,77.34,77.32,77.34,39895.0,69.6186,69.6186,69.6006,69.6186,39895.0
2022-04-18 12:55:00,77.34,77.34,77.32,77.33,7681.0,69.6186,69.6186,69.6006,69.6096,7681.0
2022-04-18 13:00:00,77.33,77.36,77.32,77.35,182098.0,69.6096,69.6366,69.6006,69.6276,182098.0
2022-04-18 13:05:00,77.34,77.36,77.34,77.36,42654.0,69.6186,69.6366,69.6186,69.6366,42654.0
2022-04-18 13:10:00,77.36,77.36,77.35,77.35,53556.0,69.6366,69.6366,69.6276,69.6276,53556.0
2022-04-18 13:15:00,77.36,77.37,77.34,77.35,552969.0,69.6366,69.6456,69.6186,69.6276,552969.0
2022-04-18 13:20:00,77.35,77.36,77.34,77.36,21600.0,69.6276,69.6366,69.6186,69.6366,21600.0
2022-04-18 13:25:00,77.36,77.37,77.35,77.36,654261.0,69.6366,69.6456,69.6276,69.6366,654261.0
2022-04-18 13:30:00,77.36,77.37,77.35,77.36,43121.0,69.6366,69.6456,69.6276,69.6366,43121.0
2022-04-18 13:35:00,77.36,77.38,77.36,77.37,24549.0,69.6366,69.6546,69.6366,69.6456,24549.0
2022-04-18 13:40:00,77.37,77.38,77.36,77.37,14773.0,69.6456,69.6546,69.6366,69.6456,14773.0
2022-04-18 13:45:00,77.37,77.37,77.35,77.36,42166.0,69.6456,69.6456,69.6276,69.6366,42166.0
2022-04-18 13:50:00,77.36,77.36,77.35,77.36,61045.0,69.6366,69.6366,69.6276,69.6366,61045.0
2022-04-18 13:55:00,77.36,77.37,77.34,77.35,905291.0,69.6366,69.6456,69.6186,69.6276,905291.0
2022-04-18 14:00:00,77.35,77.36,77.35,77.36,242213.0,69.6276,69.6366,69.6276,69.6366,242213.0
2022-04-18 14:05:00,77.36,77.37,77.35,77.37,77399.0,69.6366,69.6456,69.6276,69.6456,77399.0
2022-04-18 14:10:00,77.37,77.37,77.36,77.37,67133.0,69.6456,69.6456,69.6366,69.6456,67133.0
2022-04-18 14:15:00,77.37,77.37,77.36,77.37,130270.0,69.6456,69.6456,69.6366,69.6456,130270.0
2022-04-18 14:20:00,77.37,77.37,77.36,77.36,207344.0,69.6456,69.6456,69.6366,69.6366,207344.0
2022-04-18 14:25:00,77.37,77.37,77.36,77.37,123191.0,69.6456,69.6456,69.6366,69.6456,123191.0
2022-04-18 14:30:00,77.37,77.4,77.36,77.4,52737.0,69.6456,69.6726,69.6366,69.6726,52737.0
2022-04-18 14:35:00,77.4,77.4,77.39,77.4,191607.0,69.6726,69.6726,69.6636,69.6726,191607.0
2022-04-18 14:40:00,77.4,77.4,77.39,77.39,189631.0,69.6726,69.6726,69.6636,69.6636,189631.0
2022-04-18 14:45:00,77.39,77.4,77.39,77.4,23569.0,69.6636,69.6726,69.6636,69.6726,23569.0
2022-04-18 14:50:00,77.4,77.4,77.39,77.4,73955.0,69.6726,69.6726,69.6636,69.6726,73955.0
2022-04-18 14:55:00,77.4,77.4,77.37,77.37,285604.0,69.6726,69.6726,69.6456,69.6456,285604.0
2022-04-18 15:00:00,77.38,77.38,77.37,77.38,80374.0,69.6546,69.6546,69.6456,69.6546,80374.0
2022-04-18 15:05:00,77.38,77.4,77.38,77.4,164072.0,69.6546,69.6726,69.6546,69.6726,164072.0
2022-04-18 15:10:00,77.4,77.4,77.39,77.4,44306.0,69.6726,69.6726,69.6636,69.6726,44306.0
2022-04-18 15:15:00,77.4,77.41,77.39,77.41,65409.0,69.6726,69.6816,69.6636,69.6816,65409.0
2022-04-18 15:20:00,77.4,77.41,77.39,77.41,96558.0,69.6726,69.6816,69.6636,69.6816,96558.0
2022-04-18 15:25:00,77.41,77.41,77.38,77.38,179239.0,69.6816,69.6816,69.6546,69.6546,179239.0
2022-04-18 15:30:00,77.38,77.39,77.38,77.38,37533.0,69.6546,69.6636,69.6546,69.6546,37533.0
2022-04-18 15:35:00,77.39,77.39,77.38,77.39,58929.0,69.6636,69.6636,69.6546,69.6636,58929.0
2022-04-18 15:40:00,77.38,77.39,77.35,77.36,268430.0,69.6546,69.6636,69.6276,69.6366,268430.0
2022-04-18 15:45:00,77.36,77.36,77.33,77.34,129578.0,69.6366,69.6366,69.6096,69.6186,129578.0
2022-04-18 15:50:00,77.33,77.34,77.32,77.34,80991.0,69.6096,69.6186,69.6006,69.6186,80991.0
2022-04-18 15:55:00,77.33,77.36,77.33,77.34,175574.0,69.6096,69.6366,69.6096,69.6186,175574.0
2022-04-19 09:30:00,77.16,77.34,77.11,77.12,131699.0,69.4565,69.6186,69.4115,69.4205,131699.0
2022-04-19 09:35:00,77.12,77.12,77.11,77.11,218850.0,69.4205,69.4205,69.4115,69.4115,218850.0
2022-04-19 09:40:00,77.12,77.15,77.11,77.15,36174.0,69.4205,69.4475,69.4115,69.4475,36174.0
2022-04-19 09:45:00,77.13,77.15,77.13,77.14,16327.0,69.4295,69.4475,69.4295,69.4385,16327.0
2022-04-19 09:50:00,77.14,77.14,77.13,77.13,17915.0,69.4385,69.4385,69.4295,69.4295,17915.0
2022-04-19 09:55:00,77.13,77.14,77.12,77.12,35498.0,69.4295,69.4385,69.4205,69.4205,35498.0
2022-04-19 10:00:00,77.13,77.15,77.12,77.14,82184.0,69.4295,69.4475,69.4205,69.4385,82184.0
2022-04-19 10:05:00,77.15,77.17,77.14,77.16,49680.0,69.4475,69.4655,69.4385,69.4565,49680.0
2022-04-19 10:10:00,77.17,77.18,77.15,77.15,45043.0,69.4655,69.4746,69.4475,69.4475,45043.0
2022-04-19 10:15:00,77.16,77.18,77.15,77.17,77734.0,69.4565,69.4746,69.4475,69.4655,77734.0
2022-04-19 10:20:00,77.17,77.19,77.17,77.18,22115.0,69.4655,69.4836,69.4655,69.4746,22115.0
2022-04-19 10:25:00,77.17,77.19,77.17,77.17,72422.0,69.4655,69.4836,69.4655,69.4655,72422.0
2022-04-19 10:30:00,77.17,77.18,77.15,77.17,108487.0,69.4655,69.4746,69.4475,69.4655,108487.0
2022-04-19 10:35:00,77.17,77.19,77.16,77.17,91067.0,69.4655,69.4836,69.4565,69.4655,91067.0
2022-04-19 10:40:00,77.17,77.18,77.16,77.18,119827.0,69.4655,69.4746,69.4565,69.4746,119827.0
2022-04-19 10:45:00,77.17,77.19,77.17,77.19,19418.0,69.4655,69.4836,69.4655,69.4836,19418.0
2022-04-19 10:50:00,77.18,77.19,77.16,77.17,249475.0,69.4746,69.4836,69.4565,69.4655,249475.0
2022-04-19 10:55:00,77.16,77.18,77.15,77.16,37626.0,69.4565,69.4746,69.4475,69.4565,37626.0
2022-04-19 11:00:00,77.17,77.18,77.16,77.16,43543.0,69.4655,69.4746,69.4565,69.4565,43543.0
2022-04-19 11:05:00,77.17,77.17,77.16,77.16,13466.0,69.4655,69.4655,69.4565,69.4565,13466.0
2022-04-19 11:10:00,77.17,77.17,77.16,77.16,41712.0,69.4655,69.4655,69.4565,69.4565,41712.0
2022-04-19 11:15:00,77.17,77.19,77.16,77.19,47867.0,69.4655,69.4836,69.4565,69.4836,47867.0
2022-04-19 11:20:00,77.19,77.21,77.18,77.19,108535.0,69.4836,69.5016,69.4746,69.4836,108535.0
2022-04-19 11:25:00,77.2,77.2,77.19,77.2,34041.0,69.4926,69.4926,69.4836,69.4926,34041.0
2022-04-19 11:30:00,77.2,77.2,77.18,77.19,62001.0,69.4926,69.4926,69.4746,69.4836,62001.0
2022-04-19 11:35:00,77.19,77.2,77.18,77.18,40730.0,69.4836,69.4926,69.4746,69.4746,40730.0
2022-04-19 11:40:00,77.19,77.19,77.16,77.17,65439.0,69.4836,69.4836,69.4565,69.4655,65439.0
2022-04-19 11:45:00,77.18,77.18,77.16,77.17,203889.0,69.4746,69.4746,69.4565,69.4655,203889.0
2022-04-19 11:50:00,77.17,77.18,77.16,77.16,30554.0,69.4655,69.4746,69.4565,69.4565,30554.0
2022-04-19 11:55:00,77.16,77.18,77.16,77.17,43791.0,69.4565,69.4746,69.4565,69.4655,43791.0
2022-04-19 12:00:00,77.17,77.19,77.17,77.17,71170.0,69.4655,69.4836,69.4655,69.4655,71170.0
2022-04-19 12:05:00,77.18,77.18,77.15,77.16,133292.0,69.4746,69.4746,69.4475,69.4565,133292.0
2022-04-19 12:10:00,77.17,77.18,77.16,77.17,43124.0,69.4655,69.4746,69.4565,69.4655,43124.0
2022-04-19 12:15:00,77.17,77.18,77.16,77.16,17211.0,69.4655,69.4746,69.4565,69.4565,17211.0
2022-04-19 12:20:00,77.17,77.17,77.14,77.15,49862.0,69.4655,69.4655,69.4385,69.4475,49862.0
2022-04-19 12:25:00,77.14,77.15,77.13,77.14,15336.0,69.4385,69.4475,69.4295,69.4385,15336.0
2022-04-19 12:30:00,77.14,77.14,77.13,77.13,27268.0,69.4385,69.4385,69.4295,69.4295,27268.0
2022-04-19 12:35:00,77.13,77.14,77.13,77.14,179289.0,69.4295,69.4385,69.4295,69.4385,179289.0
2022-04-19 12:40:00,77.13,77.14,77.12,77.13,55852.0,69.4295,69.4385,69.4205,69.4295,55852.0
2022-04-19 12:45:00,77.12,77.13,77.12,77.13,484290.0,69.4205,69.4295,69.4205,69.4295,484290.0
2022-04-19 12:50:00,77.13,77.15,77.13,77.15,763212.0,69.4295,69.4475,69.4295,69.4475,763212.0
2022-04-19 12:55:00,77.16,77.16,77.14,77.15,15516.0,69.4565,69.4565,69.4385,69.4475,15516.0
2022-04-19 13:00:00,77.14,77.16,77.14,77.16,152020.0,69.4385,69.4565,69.4385,69.4565,152020.0
2022-04-19 13:05:00,77.16,77.16,77.14,77.14,85380.0,69.4565,69.4565,69.4385,69.4385,85380.0
2022-04-19 13:10:00,77.15,77.15,77.13,77.14,22598.0,69.4475,69.4475,69.4295,69.4385,22598.0
2022-04-19 13:15:00,77.14,77.14,77.13,77.14,41308.0,69.4385,69.4385,69.4295,69.4385,41308.0
2022-04-19 13:20:00,77.14,77.14,77.13,77.14,9740.0,69.4385,69.4385,69.4295,69.4385,9740.0
2022-04-19 13:25:00,77.14,77.14,77.13,77.14,11595.0,69.4385,69.4385,69.4295,69.4385,11595.0
2022-04-19 13:30:00,77.13,77.14,77.12,77.12,19029.0,69.4295,69.4385,69.4205,69.4205,19029.0
2022-04-19 13:35:00,77.13,77.13,77.12,77.12,21981.0,69.4295,69.4295,69.4205,69.4205,21981.0
2022-04-19 13:40:00,77.13,77.13,77.11,77.12,16617.0,69.4295,69.4295,69.4115,69.4205,16617.0
2022-04-19 13:45:00,77.12,77.12,77.11,77.12,59643.0,69.4205,69.4205,69.4115,69.4205,59643.0
2022-04-19 13:50:00,77.12,77.12,77.11,77.11,47108.0,69.4205,69.4205,69.4115,69.4115,47108.0
2022-04-19 13:55:00,77.12,77.12,77.1,77.11,59040.0,69.4205,69.4205,69.4025,69.4115,59040.0
2022-04-19 14:00:00,77.11,77.11,77.09,77.11,82159.0,69.4115,69.4115,69.3935,69.4115,82159.0
2022-04-19 14:05:00,77.11,77.11,77.09,77.09,15307.0,69.4115,69.4115,69.3935,69.3935,15307.0
2022-04-19 14:10:00,77.09,77.1,77.06,77.08,22775.0,69.3935,69.4025,69.3665,69.3845,22775.0
2022-04-19 14:15:00,77.08,77.08,77.05,77.06,20550.0,69.3845,69.3845,69.3575,69.3665,20550.0
2022-04-19 14:20:00,77.06,77.06,77.04,77.05,41041.0,69.3665,69.3665,69.3485,69.3575,41041.0
2022-04-19 14:25:00,77.05,77.07,77.05,77.06,40260.0,69.3575,69.3755,69.3575,69.3665,40260.0
2022-04-19 14:30:00,77.07,77.07,77.05,77.06,44121.0,69.3755,69.3755,69.3575,69.3665,44121.0
2022-04-19 14:35:00,77.05,77.07,77.05,77.07,21381.0,69.3575,69.3755,69.3575,69.3755,21381.0
2022-04-19 14:40:00,77.07,77.08,77.06,77.06,116133.0,69.3755,69.3845,69.3665,69.3665,116133.0
2022-04-19 14:45:00,77.06,77.07,77.05,77.07,113962.0,69.3665,69.3755,69.3575,69.3755,113962.0
2022-04-19 14:50:00,77.06,77.07,77.05,77.06,54875.0,69.3665,69.3755,69.3575,69.3665,54875.0
2022-04-19 14:55:00,77.06,77.07,77.05,77.06,61771.0,69.3665,69.3755,69.3575,69.3665,61771.0
2022-04-19 15:00:00,77.07,77.07,77.05,77.06,79807.0,69.3755,69.3755,69.3575,69.3665,79807.0
2022-04-19 15:05:00,77.06,77.06,77.05,77.06,23752.0,69.3665,69.3665,69.3575,69.3665,23752.0
2022-04-19 15:10:00,77.06,77.06,77.04,77.06,716901.0,69.3665,69.3665,69.3485,69.3665,716901.0
2022-04-19 15:15:00,77.05,77.06,77.05,77.06,237763.0,69.3575,69.3665,69.3575,69.3665,237763.0
2022-04-19 15:20:00,77.06,77.06,77.04,77.04,29952.0,69.3665,69.3665,69.3485,69.3485,29952.0
2022-04-19 15:25:00,77.05,77.05,77.03,77.03,56899.0,69.3575,69.3575,69.3395,69.3395,56899.0
2022-04-19 15:30:00,77.03,77.04,77.01,77.02,80182.0,69.3395,69.3485,69.3215,69.3305,80182.0
2022-04-19 15:35:00,77.01,77.02,77.0,77.01,52869.0,69.3215,69.3305,69.3125,69.3215,52869.0
2022-04-19 15:40:00,77.02,77.02,77.01,77.02,107760.0,69.3305,69.3305,69.3215,69.3305,107760.0
2022-04-19 15:45:00,77.01,77.02,77.0,77.01,80525.0,69.3215,69.3305,69.3125,69.3215,80525.0
2022-04-19 15:50:00,77.01,77.01,76.98,76.99,55357.0,69.3215,69.3215,69.2945,69.3035,55357.0
2022-04-19 15:55:00,76.99,77.0,76.98,77.0,202875.0,69.3035,69.3125,69.2945,69.3125,202875.0
2022-04-20 09:30:00,77.07,77.12,77.07,77.09,174251.0,69.3755,69.4205,69.3755,69.3935,174251.0
2022-04-20 09:35:00,77.1,77.13,77.09,77.12,67481.0,69.4025,69.4295,69.3935,69.4205,67481.0
2022-04-20 09:40:00,77.12,77.15,77.12,77.15,38970.0,69.4205,69.4475,69.4205,69.4475,38970.0
2022-04-20 09:45:00,77.14,77.16,77.11,77.12,39537.0,69.4385,69.4565,69.4115,69.4205,39537.0
2022-04-20 09:50:00,77.12,77.13,77.11,77.12,118990.0,69.4205,69.4295,69.4115,69.4205,118990.0
2022-04-20 09:55:00,77.12,77.13,77.11,77.12,60032.0,69.4205,69.4295,69.4115,69.4205,60032.0
2022-04-20 10:00:00,77.12,77.16,77.11,77.15,440134.0,69.4205,69.4565,69.4115,69.4475,440134.0
2022-04-20 10:05:00,77.15,77.16,77.15,77.16,33095.0,69.4475,69.4565,69.4475,69.4565,33095.0
2022-04-20 10:10:00,77.16,77.17,77.15,77.15,38752.0,69.4565,69.4655,69.4475,69.4475,38752.0
2022-04-20 10:15:00,77.16,77.17,77.15,77.16,21261.0,69.4565,69.4655,69.4475,69.4565,21261.0
2022-04-20 10:20:00,77.17,77.19,77.16,77.19,94619.0,69.4655,69.4836,69.4565,69.4836,94619.0
2022-04-20 10:25:00,77.18,77.19,77.17,77.17,26467.0,69.4746,69.4836,69.4655,69.4655,26467.0
2022-04-20 10:30:00,77.17,77.18,77.15,77.16,38796.0,69.4655,69.4746,69.4475,69.4565,38796.0
2022-04-20 10:35:00,77.16,77.16,77.14,77.15,31216.0,69.4565,69.4565,69.4385,69.4475,31216.0
2022-04-20 10:40:00,77.14,77.16,77.14,77.16,22038.0,69.4385,69.4565,69.4385,69.4565,22038.0
2022-04-20 10:45:00,77.16,77.18,77.15,77.17,135480.0,69.4565,69.4746,69.4475,69.4655,135480.0
2022-04-20 10:50:00,77.17,77.19,77.17,77.19,46376.0,69.4655,69.4836,69.4655,69.4836,46376.0
2022-04-20 10:55:00,77.18,77.2,77.18,77.2,53921.0,69.4746,69.4926,69.4746,69.4926,53921.0
2022-04-20 11:00:00,77.2,77.2,77.18,77.19,36764.0,69.4926,69.4926,69.4746,69.4836,36764.0
2022-04-20 11:05:00,77.19,77.2,77.18,77.19,39635.0,69.4836,69.4926,69.4746,69.4836,39635.0
2022-04-20 11:10:00,77.19,77.19,77.16,77.17,23323.0,69.4836,69.4836,69.4565,69.4655,23323.0
2022-04-20 11:15:00,77.16,77.17,77.16,77.17,17434.0,69.4565,69.4655,69.4565,69.4655,17434.0
2022-04-20 11:20:00,77.17,77.18,77.16,77.16,27757.0,69.4655,69.4746,69.4565,69.4565,27757.0
2022-04-20 11:25:00,77.17,77.17,77.16,77.17,13648.0,69.4655,69.4655,69.4565,69.4655,13648.0
2022-04-20 11:30:00,77.17,77.18,77.16,77.18,45023.0,69.4655,69.4746,69.4565,69.4746,45023.0
2022-04-20 11:35:00,77.18,77.19,77.17,77.19,17065.0,69.4746,69.4836,69.4655,69.4836,17065.0
2022-04-20 11:40:00,77.19,77.19,77.15,77.16,84847.0,69.4836,69.4836,69.4475,69.4565,84847.0
2022-04-20 11:45:00,77.16,77.17,77.15,77.17,237981.0,69.4565,69.4655,69.4475,69.4655,237981.0
2022-04-20 11:50:00,77.17,77.17,77.16,77.17,133242.0,69.4655,69.4655,69.4565,69.4655,133242.0
2022-04-20 11:55:00,77.17,77.17,77.16,77.17,15751.0,69.4655,69.4655,69.4565,69.4655,15751.0
2022-04-20 12:00:00,77.17,77.18,77.16,77.17,81221.0,69.4655,69.4746,69.4565,69.4655,81221.0
2022-04-20 12:05:00,77.16,77.16,77.15,77.15,20773.0,69.4565,69.4565,69.4475,69.4475,20773.0
2022-04-20 12:10:00,77.16,77.16,77.15,77.15,51004.0,69.4565,69.4565,69.4475,69.4475,51004.0
2022-04-20 12:15:00,77.15,77.16,77.14,77.16,16961.0,69.4475,69.4565,69.4385,69.4565,16961.0
2022-04-20 12:20:00,77.15,77.16,77.15,77.16,10229.0,69.4475,69.4565,69.4475,69.4565,10229.0
2022-04-20 12:25:00,77.16,77.16,77.15,77.16,19755.0,69.4565,69.4565,69.4475,69.4565,19755.0
2022-04-20 12:30:00,77.16,77.16,77.14,77.15,65848.0,69.4565,69.4565,69.4385,69.4475,65848.0
2022-04-20 12:35:00,77.14,77.15,77.13,77.15,24172.0,69.4385,69.4475,69.4295,69.4475,24172.0
2022-04-20 12:40:00,77.14,77.15,77.13,77.14,27187.0,69.4385,69.4475,69.4295,69.4385,27187.0
2022-04-20 12:45:00,77.13,77.14,77.12,77.14,19262.0,69.4295,69.4385,69.4205,69.4385,19262.0
2022-04-20 12:50:00,77.13,77.13,77.12,77.13,40624.0,69.4295,69.4295,69.4205,69.4295,40624.0
2022-04-20 12:55:00,77.13,77.13,77.12,77.13,32930.0,69.4295,69.4295,69.4205,69.4295,32930.0
2022-04-20 13:00:00,77.13,77.17,77.13,77.17,289957.0,69.4295,69.4655,69.4295,69.4655,289957.0
2022-04-20 13:05:00,77.17,77.18,77.15,77.17,279383.0,69.4655,69.4746,69.4475,69.4655,279383.0
2022-04-20 13:10:00,77.18,77.18,77.15,77.15,116030.0,69.4746,69.4746,69.4475,69.4475,116030.0
2022-04-20 13:15:00,77.15,77.2,77.15,77.2,26617.0,69.4475,69.4926,69.4475,69.4926,26617.0
2022-04-20 13:20:00,77.2,77.2,77.17,77.19,132679.0,69.4926,69.4926,69.4655,69.4836,132679.0
2022-04-20 13:25:00,77.19,77.19,77.17,77.17,60718.0,69.4836,69.4836,69.4655,69.4655,60718.0
2022-04-20 13:30:00,77.17,77.18,77.16,77.17,33798.0,69.4655,69.4746,69.4565,69.4655,33798.0
2022-04-20 13:35:00,77.18,77.2,77.16,77.17,60283.0,69.4746,69.4926,69.4565,69.4655,60283.0
2022-04-20 13:40:00,77.17,77.18,77.16,77.17,18661.0,69.4655,69.4746,69.4565,69.4655,18661.0
2022-04-20 13:45:00,77.17,77.18,77.16,77.16,139688.0,69.4655,69.4746,69.4565,69.4565,139688.0
2022-04-20 13:50:00,77.16,77.18,77.16,77.17,20808.0,69.4565,69.4746,69.4565,69.4655,20808.0
2022-04-20 13:55:00,77.17,77.18,77.16,77.17,33708.0,69.4655,69.4746,69.4565,69.4655,33708.0
2022-04-20 14:00:00,77.17,77.19,77.16,77.16,26204.0,69.4655,69.4836,69.4565,69.4565,26204.0
2022-04-20 14:05:00,77.17,77.18,77.15,77.16,39779.0,69.4655,69.4746,69.4475,69.4565,39779.0
2022-04-20 14:10:00,77.17,77.17,77.14,77.15,354521.0,69.4655,69.4655,69.4385,69.4475,354521.0
2022-04-20 14:15:00,77.15,77.16,77.14,77.15,47763.0,69.4475,69.4565,69.4385,69.4475,47763.0
2022-04-20 14:20:00,77.15,77.17,77.14,77.15,92811.0,69.4475,69.4655,69.4385,69.4475,92811.0
2022-04-20 14:25:00,77.16,77.17,77.15,77.17,41543.0,69.4565,69.4655,69.4475,69.4655,41543.0
2022-04-20 14:30:00,77.17,77.18,77.16,77.17,23623.0,69.4655,69.4746,69.4565,69.4655,23623.0
2022-04-20 14:35:00,77.17,77.18,77.16,77.17,10929.0,69.4655,69.4746,69.4565,69.4655,10929.0
2022-04-20 14:40:00,77.17,77.19,77.15,77.17,46423.0,69.4655,69.4836,69.4475,69.4655,46423.0
2022-04-20 14:45:00,77.17,77.17,77.14,77.15,50649.0,69.4655,69.4655,69.4385,69.4475,50649.0
2022-04-20 14:50:00,77.15,77.15,77.13,77.14,29690.0,69.4475,69.4475,69.4295,69.4385,29690.0
2022-04-20 14:55:00,77.13,77.16,77.12,77.16,187586.0,69.4295,69.4565,69.4205,69.4565,187586.0
2022-04-20 15:00:00,77.16,77.16,77.14,77.15,134872.0,69.4565,69.4565,69.4385,69.4475,134872.0
2022-04-20 15:05:00,77.15,77.15,77.14,77.15,47280.0,69.4475,69.4475,69.4385,69.4475,47280.0
2022-04-20 15:10:00,77.15,77.16,77.14,77.15,68221.0,69.4475,69.4565,69.4385,69.4475,68221.0
2022-04-20 15:15:00,77.15,77.15,77.14,77.15,27723.0,69.4475,69.4475,69.4385,69.4475,27723.0
2022-04-20 15:20:00,77.14,77.16,77.14,77.15,42309.0,69.4385,69.4565,69.4385,69.4475,42309.0
2022-04-20 15:25:00,77.15,77.16,77.14,77.14,48712.0,69.4475,69.4565,69.4385,69.4385,48712.0
2022-04-20 15:30:00,77.14,77.15,77.12,77.13,31577.0,69.4385,69.4475,69.4205,69.4295,31577.0
2022-04-20 15:35:00,77.12,77.14,77.12,77.13,28117.0,69.4205,69.4385,69.4205,69.4295,28117.0
2022-04-20 15:40:00,77.13,77.13,77.11,77.12,23651.0,69.4295,69.4295,69.4115,69.4205,23651.0
2022-04-20 15:45:00,77.12,77.14,77.11,77.13,144190.0,69.4205,69.4385,69.4115,69.4295,144190.0
2022-04-20 15:50:00,77.13,77.13,77.12,77.13,19722.0,69.4295,69.4295,69.4205,69.4295,19722.0
2022-04-20 15:55:00,77.13,77.13,77.12,77.12,111821.0,69.4295,69.4295,69.4205,69.4205,111821.0
2022-04-21 09:30:00,77.02,77.08,77.02,77.04,87588.0,69.3305,69.3845,69.3305,69.3485,87588.0
2022-04-21 09:35:00,77.03,77.05,77.01,77.03,22805.0,69.3395,69.3575,69.3215,69.3395,22805.0
2022-04-21 09:40:00,77.03,77.04,77.01,77.04,49630.0,69.3395,69.3485,69.3215,69.3485,49630.0
2022-04-21 09:45:00,77.03,77.04,76.99,76.99,105892.0,69.3395,69.3485,69.3035,69.3035,105892.0
2022-04-21 09:50:00,76.99,77.02,76.99,77.0,32808.0,69.3035,69.3305,69.3035,69.3125,32808.0
2022-04-21 09:55:00,77.0,77.01,76.97,76.97,27797.0,69.3125,69.3215,69.2855,69.2855,27797.0
2022-04-21 10:00:00,76.96,76.99,76.96,76.98,16842.0,69.2765,69.3035,69.2765,69.2945,16842.0
2022-04-21 10:05:00,76.97,76.99,76.96,76.96,34773.0,69.2855,69.3035,69.2765,69.2765,34773.0
2022-04-21 10:10:00,76.96,76.97,76.94,76.95,35274.0,69.2765,69.2855,69.2585,69.2675,35274.0
2022-04-21 10:15:00,76.95,76.97,76.95,76.97,14753.0,69.2675,69.2855,69.2675,69.2855,14753.0
2022-04-21 10:20:00,76.97,76.97,76.95,76.95,9232.0,69.2855,69.2855,69.2675,69.2675,9232.0
2022-04-21 10:25:00,76.95,76.99,76.95,76.98,36707.0,69.2675,69.3035,69.2675,69.2945,36707.0
2022-04-21 10:30:00,76.99,77.0,76.96,76.98,39497.0,69.3035,69.3125,69.2765,69.2945,39497.0
2022-04-21 10:35:00,76.98,76.99,76.94,76.96,77198.0,69.2945,69.3035,69.2585,69.2765,77198.0
2022-04-21 10:40:00,76.95,76.97,76.95,76.97,32069.0,69.2675,69.2855,69.2675,69.2855,32069.0
2022-04-21 10:45:00,76.96,76.97,76.94,76.95,22432.0,69.2765,69.2855,69.2585,69.2675,22432.0
2022-04-21 10:50:00,76.95,76.96,76.93,76.94,64097.0,69.2675,69.2765,69.2495,69.2585,64097.0
2022-04-21 10:55:00,76.93,76.95,76.93,76.94,25243.0,69.2495,69.2675,69.2495,69.2585,25243.0
2022-04-21 11:00:00,76.94,76.94,76.92,76.94,35093.0,69.2585,69.2585,69.2405,69.2585,35093.0
2022-04-21 11:05:00,76.93,76.93,76.91,76.92,245775.0,69.2495,69.2495,69.2315,69.2405,245775.0
2022-04-21 11:10:00,76.92,76.92,76.91,76.91,238865.0,69.2405,69.2405,69.2315,69.2315,238865.0
2022-04-21 11:15:00,76.92,76.92,76.91,76.92,94984.0,69.2405,69.2405,69.2315,69.2405,94984.0
2022-04-21 11:20:00,76.91,76.92,76.91,76.92,179251.0,69.2315,69.2405,69.2315,69.2405,179251.0
2022-04-21 11:25:00,76.92,76.94,76.91,76.93,103020.0,69.2405,69.2585,69.2315,69.2495,103020.0
2022-04-21 11:30:00,76.92,76.93,76.83,76.85,100688.0,69.2405,69.2495,69.1595,69.1775,100688.0
2022-04-21 11:35:00,76.85,76.87,76.83,76.84,53038.0,69.1775,69.1955,69.1595,69.1685,53038.0
2022-04-21 11:40:00,76.84,76.85,76.79,76.81,107581.0,69.1685,69.1775,69.1235,69.1415,107581.0
2022-04-21 11:45:00,76.81,76.83,76.81,76.83,35549.0,69.1415,69.1595,69.1415,69.1595,35549.0
2022-04-21 11:50:00,76.83,76.85,76.82,76.84,47909.0,69.1595,69.1775,69.1505,69.1685,47909.0
2022-04-21 11:55:00,76.83,76.85,76.82,76.84,112348.0,69.1595,69.1775,69.1505,69.1685,112348.0
2022-04-21 12:00:00,76.84,76.84,76.82,76.83,251216.0,69.1685,69.1685,69.1505,69.1595,251216.0
2022-04-21 12:05:00,76.83,76.83,76.81,76.81,297737.0,69.1595,69.1595,69.1415,69.1415,297737.0
2022-04-21 12:10:00,76.82,76.82,76.81,76.82,44841.0,69.1505,69.1505,69.1415,69.1505,44841.0
2022-04-21 12:15:00,76.81,76.83,76.81,76.82,144140.0,69.1415,69.1595,69.1415,69.1505,144140.0
2022-04-21 12:20:00,76.83,76.83,76.79,76.79,19488.0,69.1595,69.1595,69.1235,69.1235,19488.0
2022-04-21 12:25:00,76.79,76.81,76.78,76.8,38501.0,69.1235,69.1415,69.1145,69.1325,38501.0
2022-04-21 12:30:00,76.8,76.82,76.79,76.82,46948.0,69.1325,69.1505,69.1235,69.1505,46948.0
2022-04-21 12:35:00,76.82,76.85,76.81,76.84,14945.0,69.1505,69.1775,69.1415,69.1685,14945.0
2022-04-21 12:40:00,76.84,76.86,76.83,76.84,179871.0,69.1685,69.1865,69.1595,69.1685,179871.0
2022-04-21 12:45:00,76.83,76.84,76.81,76.81,50377.0,69.1595,69.1685,69.1415,69.1415,50377.0
2022-04-21 12:50:00,76.81,76.83,76.8,76.8,63044.0,69.1415,69.1595,69.1325,69.1325,63044.0
2022-04-21 12:55:00,76.81,76.81,76.77,76.78,44278.0,69.1415,69.1415,69.1055,69.1145,44278.0
2022-04-21 13:00:00,76.77,76.79,76.76,76.78,128329.0,69.1055,69.1235,69.0965,69.1145,128329.0
2022-04-21 13:05:00,76.79,76.8,76.77,76.8,28256.0,69.1235,69.1325,69.1055,69.1325,28256.0
2022-04-21 13:10:00,76.79,76.8,76.78,76.8,36338.0,69.1235,69.1325,69.1145,69.1325,36338.0
2022-04-21 13:15:00,76.79,76.8,76.73,76.79,78888.0,69.1235,69.1325,69.0695,69.1235,78888.0
2022-04-21 13:20:00,76.78,76.8,76.77,76.79,26908.0,69.1145,69.1325,69.1055,69.1235,26908.0
2022-04-21 13:25:00,76.78,76.81,76.77,76.8,62548.0,69.1145,69.1415,69.1055,69.1325,62548.0
2022-04-21 13:30:00,76.8,76.81,76.78,76.8,103888.0,69.1325,69.1415,69.1145,69.1325,103888.0
2022-04-21 13:35:00,76.81,76.81,76.78,76.81,49072.0,69.1415,69.1415,69.1145,69.1415,49072.0
2022-04-21 13:40:00,76.81,76.82,76.79,76.8,29386.0,69.1415,69.1505,69.1235,69.1325,29386.0
2022-04-21 13:45:00,76.8,76.84,76.79,76.84,35769.0,69.1325,69.1685,69.1235,69.1685,35769.0
2022-04-21 13:50:00,76.84,76.85,76.82,76.84,32386.0,69.1685,69.1775,69.1505,69.1685,32386.0
2022-04-21 13:55:00,76.83,76.85,76.83,76.85,93760.0,69.1595,69.1775,69.1595,69.1775,93760.0
2022-04-21 14:00:00,76.84,76.85,76.82,76.84,43592.0,69.1685,69.1775,69.1505,69.1685,43592.0
2022-04-21 14:05:00,76.84,76.85,76.8,76.8,39691.0,69.1685,69.1775,69.1325,69.1325,39691.0
2022-04-21 14:10:00,76.8,76.81,76.79,76.8,128662.0,69.1325,69.1415,69.1235,69.1325,128662.0
2022-04-21 14:15:00,76.79,76.8,76.77,76.77,62237.0,69.1235,69.1325,69.1055,69.1055,62237.0
2022-04-21 14:20:00,76.78,76.78,76.76,76.76,72299.0,69.1145,69.1145,69.0965,69.0965,72299.0
2022-04-21 14:25:00,76.77,76.77,76.75,76.75,44452.0,69.1055,69.1055,69.0875,69.0875,44452.0
2022-04-21 14:30:00,76.75,76.78,76.75,76.78,44536.0,69.0875,69.1145,69.0875,69.1145,44536.0
2022-04-21 14:35:00,76.77,76.79,76.77,76.78,24942.0,69.1055,69.1235,69.1055,69.1145,24942.0
2022-04-21 14:40:00,76.77,76.79,76.77,76.78,35756.0,69.1055,69.1235,69.1055,69.1145,35756.0
2022-04-21 14:45:00,76.78,76.81,76.78,76.79,47759.0,69.1145,69.1415,69.1145,69.1235,47759.0
2022-04-21 14:50:00,76.8,76.8,76.78,76.78,44788.0,69.1325,69.1325,69.1145,69.1145,44788.0
2022-04-21 14:55:00,76.79,76.79,76.78,76.78,27516.0,69.1235,69.1235,69.1145,69.1145,27516.0
2022-04-21 15:00:00,76.78,76.8,76.78,76.8,315176.0,69.1145,69.1325,69.1145,69.1325,315176.0
2022-04-21 15:05:00,76.79,76.81,76.79,76.8,268017.0,69.1235,69.1415,69.1235,69.1325,268017.0
2022-04-21 15:10:00,76.8,76.81,76.79,76.81,71882.0,69.1325,69.1415,69.1235,69.1415,71882.0
2022-04-21 15:15:00,76.81,76.82,76.8,76.81,35834.0,69.1415,69.1505,69.1325,69.1415,35834.0
2022-04-21 15:20:00,76.81,76.83,76.81,76.82,28393.0,69.1415,69.1595,69.1415,69.1505,28393.0
2022-04-21 15:25:00,76.82,76.84,76.82,76.83,93266.0,69.1505,69.1685,69.1505,69.1595,93266.0
2022-04-21 15:30:00,76.83,76.84,76.83,76.84,33892.0,69.1595,69.1685,69.1595,69.1685,33892.0
2022-04-21 15:35:00,76.83,76.84,76.83,76.83,42117.0,69.1595,69.1685,69.1595,69.1595,42117.0
2022-04-21 15:40:00,76.84,76.84,76.83,76.84,36690.0,69.1685,69.1685,69.1595,69.1685,36690.0
2022-04-21 15:45:00,76.83,76.84,76.83,76.83,72351.0,69.1595,69.1685,69.1595,69.1595,72351.0
2022-04-21 15:50:00,76.83,76.84,76.81,76.81,318184.0,69.1595,69.1685,69.1415,69.1415,318184.0
2022-04-21 15:55:00,76.82,76.82,76.79,76.8,118516.0,69.1505,69.1505,69.1235,69.1325,118516.0
2022-04-22 09:30:00,76.67,76.67,76.57,76.59,111335.0,69.0155,69.0155,68.9255,68.9435,111335.0
2022-04-22 09:35:00,76.58,76.63,76.57,76.63,57957.0,68.9345,68.9795,68.9255,68.9795,57957.0
2022-04-22 09:40:00,76.63,76.67,76.63,76.67,44251.0,68.9795,69.0155,68.9795,69.0155,44251.0
2022-04-22 09:45:00,76.66,76.69,76.61,76.61,58826.0,69.0065,69.0335,68.9615,68.9615,58826.0
2022-04-22 09:50:00,76.62,76.7,76.61,76.7,46886.0,68.9705,69.0425,68.9615,69.0425,46886.0
2022-04-22 09:55:00,76.7,76.72,76.67,76.69,93504.0,69.0425,69.0605,69.0155,69.0335,93504.0
2022-04-22 10:00:00,76.7,76.74,76.69,76.73,44649.0,69.0425,69.0785,69.0335,69.0695,44649.0
2022-04-22 10:05:00,76.73,76.75,76.72,76.73,30991.0,69.0695,69.0875,69.0605,69.0695,30991.0
2022-04-22 10:10:00,76.73,76.75,76.72,76.75,91968.0,69.0695,69.0875,69.0605,69.0875,91968.0
2022-04-22 10:15:00,76.74,76.79,76.74,76.77,38406.0,69.0785,69.1235,69.0785,69.1055,38406.0
2022-04-22 10:20:00,76.77,76.78,76.72,76.75,54837.0,69.1055,69.1145,69.0605,69.0875,54837.0
2022-04-22 10:25:00,76.74,76.76,76.72,76.73,61960.0,69.0785,69.0965,69.0605,69.0695,61960.0
2022-04-22 10:30:00,76.73,76.77,76.73,76.76,45128.0,69.0695,69.1055,69.0695,69.0965,45128.0
2022-04-22 10:35:00,76.76,76.79,76.73,76.74,50607.0,69.0965,69.1235,69.0695,69.0785,50607.0
2022-04-22 10:40:00,76.73,76.75,76.72,76.74,51795.0,69.0695,69.0875,69.0605,69.0785,51795.0
2022-04-22 10:45:00,76.74,76.75,76.72,76.73,29061.0,69.0785,69.0875,69.0605,69.0695,29061.0
2022-04-22 10:50:00,76.73,76.73,76.71,76.72,35550.0,69.0695,69.0695,69.0515,69.0605,35550.0
2022-04-22 10:55:00,76.72,76.77,76.71,76.75,26414.0,69.0605,69.1055,69.0515,69.0875,26414.0
2022-04-22 11:00:00,76.75,76.76,76.72,76.72,60285.0,69.0875,69.0965,69.0605,69.0605,60285.0
2022-04-22 11:05:00,76.72,76.76,76.71,76.71,58170.0,69.0605,69.0965,69.0515,69.0515,58170.0
2022-04-22 11:10:00,76.72,76.72,76.69,76.72,50858.0,69.0605,69.0605,69.0335,69.0605,50858.0
2022-04-22 11:15:00,76.71,76.72,76.7,76.7,27780.0,69.0515,69.0605,69.0425,69.0425,27780.0
2022-04-22 11:20:00,76.71,76.73,76.7,76.71,48121.0,69.0515,69.0695,69.0425,69.0515,48121.0
2022-04-22 11:25:00,76.72,76.73,76.71,76.72,23560.0,69.0605,69.0695,69.0515,69.0605,23560.0
2022-04-22 11:30:00,76.71,76.73,76.71,76.71,36614.0,69.0515,69.0695,69.0515,69.0515,36614.0
2022-04-22 11:35:00,76.7,76.73,76.7,76.71,27531.0,69.0425,69.0695,69.0425,69.0515,27531.0
2022-04-22 11:40:00,76.72,76.73,76.69,76.69,43533.0,69.0605,69.0695,69.0335,69.0335,43533.0
2022-04-22 11:45:00,76.69,76.7,76.67,76.68,46574.0,69.0335,69.0425,69.0155,69.0245,46574.0
2022-04-22 11:50:00,76.67,76.72,76.67,76.7,46443.0,69.0155,69.0605,69.0155,69.0425,46443.0
2022-04-22 11:55:00,76.7,76.72,76.69,76.71,23735.0,69.0425,69.0605,69.0335,69.0515,23735.0
2022-04-22 12:00:00,76.71,76.73,76.7,76.73,38779.0,69.0515,69.0695,69.0425,69.0695,38779.0
2022-04-22 12:05:00,76.72,76.74,76.71,76.73,50524.0,69.0605,69.0785,69.0515,69.0695,50524.0
2022-04-22 12:10:00,76.73,76.73,76.71,76.72,37437.0,69.0695,69.0695,69.0515,69.0605,37437.0
2022-04-22 12:15:00,76.71,76.72,76.71,76.72,56234.0,69.0515,69.0605,69.0515,69.0605,56234.0
2022-04-22 12:20:00,76.71,76.74,76.71,76.73,31962.0,69.0515,69.0785,69.0515,69.0695,31962.0
2022-04-22 12:25:00,76.73,76.74,76.73,76.73,18205.0,69.0695,69.0785,69.0695,69.0695,18205.0
2022-04-22 12:30:00,76.74,76.74,76.73,76.73,33148.0,69.0785,69.0785,69.0695,69.0695,33148.0
2022-04-22 12:35:00,76.74,76.75,76.73,76.73,42418.0,69.0785,69.0875,69.0695,69.0695,42418.0
2022-04-22 12:40:00,76.73,76.74,76.73,76.73,21810.0,69.0695,69.0785,69.0695,69.0695,21810.0
2022-04-22 12:45:00,76.73,76.74,76.73,76.74,38320.0,69.0695,69.0785,69.0695,69.0785,38320.0
2022-04-22 12:50:00,76.74,76.74,76.73,76.73,46329.0,69.0785,69.0785,69.0695,69.0695,46329.0
2022-04-22 12:55:00,76.73,76.77,76.73,76.75,70582.0,69.0695,69.1055,69.0695,69.0875,70582.0
2022-04-22 13:00:00,76.76,76.78,76.75,76.77,26720.0,69.0965,69.1145,69.0875,69.1055,26720.0
2022-04-22 13:05:00,76.77,76.79,76.76,76.78,37177.0,69.1055,69.1235,69.0965,69.1145,37177.0
2022-04-22 13:10:00,76.77,76.78,76.77,76.78,12367.0,69.1055,69.1145,69.1055,69.1145,12367.0
2022-04-22 13:15:00,76.78,76.78,76.77,76.77,53234.0,69.1145,69.1145,69.1055,69.1055,53234.0
2022-04-22 13:20:00,76.78,76.78,76.77,76.78,204675.0,69.1145,69.1145,69.1055,69.1145,204675.0
2022-04-22 13:25:00,76.78,76.78,76.75,76.77,153818.0,69.1145,69.1145,69.0875,69.1055,153818.0
2022-04-22 13:30:00,76.78,76.78,76.75,76.76,70536.0,69.1145,69.1145,69.0875,69.0965,70536.0
2022-04-22 13:35:00,76.76,76.77,76.75,76.76,58912.0,69.0965,69.1055,69.0875,69.0965,58912.0
2022-04-22 13:40:00,76.77,76.77,76.76,76.77,22032.0,69.1055,69.1055,69.0965,69.1055,22032.0
2022-04-22 13:45:00,76.77,76.77,76.76,76.77,30805.0,69.1055,69.1055,69.0965,69.1055,30805.0
2022-04-22 13:50:00,76.76,76.77,76.76,76.77,32055.0,69.0965,69.1055,69.0965,69.1055,32055.0
2022-04-22 13:55:00,76.77,76.77,76.75,76.75,46122.0,69.1055,69.1055,69.0875,69.0875,46122.0
2022-04-22 14:00:00,76.75,76.76,76.74,76.76,101051.0,69.0875,69.0965,69.0785,69.0965,101051.0
2022-04-22 14:05:00,76.75,76.77,76.75,76.76,27786.0,69.0875,69.1055,69.0875,69.0965,27786.0
2022-04-22 14:10:00,76.77,76.77,76.76,76.76,23475.0,69.1055,69.1055,69.0965,69.0965,23475.0
2022-04-22 14:15:00,76.76,76.77,76.76,76.77,64937.0,69.0965,69.1055,69.0965,69.1055,64937.0
2022-04-22 14:20:00,76.77,76.79,76.76,76.78,30683.0,69.1055,69.1235,69.0965,69.1145,30683.0
2022-04-22 14:25:00,76.78,76.79,76.78,76.79,118325.0,69.1145,69.1235,69.1145,69.1235,118325.0
2022-04-22 14:30:00,76.78,76.79,76.78,76.78,10347.0,69.1145,69.1235,69.1145,69.1145,10347.0
2022-04-22 14:35:00,76.78,76.79,76.77,76.78,47589.0,69.1145,69.1235,69.1055,69.1145,47589.0
2022-04-22 14:40:00,76.78,76.78,76.77,76.78,25158.0,69.1145,69.1145,69.1055,69.1145,25158.0
2022-04-22 14:45:00,76.78,76.8,76.77,76.8,58835.0,69.1145,69.1325,69.1055,69.1325,58835.0
2022-04-22 14:50:00,76.8,76.81,76.79,76.81,34618.0,69.1325,69.1415,69.1235,69.1415,34618.0
2022-04-22 14:55:00,76.81,76.82,76.79,76.8,24297.0,69.1415,69.1505,69.1235,69.1325,24297.0
2022-04-22 15:00:00,76.81,76.81,76.8,76.8,20575.0,69.1415,69.1415,69.1325,69.1325,20575.0
2022-04-22 15:05:00,76.81,76.81,76.8,76.8,16538.0,69.1415,69.1415,69.1325,69.1325,16538.0
2022-04-22 15:10:00,76.81,76.83,76.8,76.82,33776.0,69.1415,69.1595,69.1325,69.1505,33776.0
2022-04-22 15:15:00,76.83,76.88,76.82,76.86,46153.0,69.1595,69.2045,69.1505,69.1865,46153.0
2022-04-22 15:20:00,76.86,76.88,76.84,76.84,27480.0,69.1865,69.2045,69.1685,69.1685,27480.0
2022-04-22 15:25:00,76.85,76.87,76.84,76.84,49231.0,69.1775,69.1955,69.1685,69.1685,49231.0
2022-04-22 15:30:00,76.84,76.89,76.84,76.88,134839.0,69.1685,69.2135,69.1685,69.2045,134839.0
2022-04-22 15:35:00,76.88,76.9,76.87,76.89,39623.0,69.2045,69.2225,69.1955,69.2135,39623.0
2022-04-22 15:40:00,76.88,76.89,76.87,76.89,43022.0,69.2045,69.2135,69.1955,69.2135,43022.0
2022-04-22 15:45:00,76.89,76.89,76.84,76.84,80164.0,69.2135,69.2135,69.1685,69.1685,80164.0
2022-04-22 15:50:00,76.84,76.85,76.82,76.83,43771.0,69.1685,69.1775,69.1505,69.1595,43771.0
2022-04-22 15:55:00,76.83,76.87,76.83,76.85,454590.0,69.1595,69.1955,69.1595,69.1775,454590.0
2022-04-25 09:30:00,77.01,77.09,77.01,77.08,283220.0,69.3215,69.3935,69.3215,69.3845,283220.0
2022-04-25 09:35:00,77.07,77.12,77.07,77.09,79362.0,69.3755,69.4205,69.3755,69.3935,79362.0
2022-04-25 09:40:00,77.09,77.12,77.09,77.12,21983.0,69.3935,69.4205,69.3935,69.4205,21983.0
2022-04-25 09:45:00,77.12,77.13,77.11,77.13,50240.0,69.4205,69.4295,69.4115,69.4295,50240.0
2022-04-25 09:50:00,77.13,77.14,77.12,77.14,47545.0,69.4295,69.4385,69.4205,69.4385,47545.0
2022-04-25 09:55:00,77.13,77.15,77.12,77.13,56500.0,69.4295,69.4475,69.4205,69.4295,56500.0
2022-04-25 10:00:00,77.14,77.15,77.13,77.15,39453.0,69.4385,69.4475,69.4295,69.4475,39453.0
2022-04-25 10:05:00,77.15,77.17,77.14,77.16,32237.0,69.4475,69.4655,69.4385,69.4565,32237.0
2022-04-25 10:10:00,77.16,77.18,77.16,77.18,13234.0,69.4565,69.4746,69.4565,69.4746,13234.0
2022-04-25 10:15:00,77.17,77.2,77.16,77.17,56462.0,69.4655,69.4926,69.4565,69.4655,56462.0
2022-04-25 10:20:00,77.17,77.18,77.16,77.17,20222.0,69.4655,69.4746,69.4565,69.4655,20222.0
2022-04-25 10:25:00,77.18,77.18,77.14,77.14,68456.0,69.4746,69.4746,69.4385,69.4385,68456.0
2022-04-25 10:30:00,77.15,77.16,77.14,77.15,22711.0,69.4475,69.4565,69.4385,69.4475,22711.0
2022-04-25 10:35:00,77.15,77.16,77.14,77.14,27486.0,69.4475,69.4565,69.4385,69.4385,27486.0
2022-04-25 10:40:00,77.14,77.16,77.13,77.16,50192.0,69.4385,69.4565,69.4295,69.4565,50192.0
2022-04-25 10:45:00,77.16,77.18,77.15,77.17,45247.0,69.4565,69.4746,69.4475,69.4655,45247.0
2022-04-25 10:50:00,77.17,77.18,77.15,77.17,54408.0,69.4655,69.4746,69.4475,69.4655,54408.0
2022-04-25 10:55:00,77.18,77.21,77.17,77.21,26101.0,69.4746,69.5016,69.4655,69.5016,26101.0
2022-04-25 11:00:00,77.2,77.22,77.19,77.19,45799.0,69.4926,69.5106,69.4836,69.4836,45799.0
2022-04-25 11:05:00,77.2,77.21,77.19,77.21,48146.0,69.4926,69.5016,69.4836,69.5016,48146.0
2022-04-25 11:10:00,77.22,77.24,77.21,77.23,63071.0,69.5106,69.5286,69.5016,69.5196,63071.0
2022-04-25 11:15:00,77.23,77.24,77.23,77.24,78470.0,69.5196,69.5286,69.5196,69.5286,78470.0
2022-04-25 11:20:00,77.24,77.24,77.23,77.24,31115.0,69.5286,69.5286,69.5196,69.5286,31115.0
2022-04-25 11:25:00,77.23,77.24,77.21,77.22,30189.0,69.5196,69.5286,69.5016,69.5106,30189.0
2022-04-25 11:30:00,77.22,77.23,77.21,77.23,40654.0,69.5106,69.5196,69.5016,69.5196,40654.0
2022-04-25 11:35:00,77.23,77.24,77.23,77.23,14854.0,69.5196,69.5286,69.5196,69.5196,14854.0
2022-04-25 11:40:00,77.23,77.24,77.22,77.23,22118.0,69.5196,69.5286,69.5106,69.5196,22118.0
2022-04-25 11:45:00,77.23,77.24,77.22,77.23,23781.0,69.5196,69.5286,69.5106,69.5196,23781.0
2022-04-25 11:50:00,77.23,77.23,77.22,77.22,50220.0,69.5196,69.5196,69.5106,69.5106,50220.0
2022-04-25 11:55:00,77.22,77.23,77.21,77.22,24369.0,69.5106,69.5196,69.5016,69.5106,24369.0
2022-04-25 12:00:00,77.22,77.23,77.21,77.23,18236.0,69.5106,69.5196,69.5016,69.5196,18236.0
2022-04-25 12:05:00,77.22,77.24,77.22,77.22,64008.0,69.5106,69.5286,69.5106,69.5106,64008.0
2022-04-25 12:10:00,77.22,77.23,77.21,77.22,20739.0,69.5106,69.5196,69.5016,69.5106,20739.0
2022-04-25 12:15:00,77.22,77.22,77.2,77.2,58523.0,69.5106,69.5106,69.4926,69.4926,58523.0
2022-04-25 12:20:00,77.2,77.2,77.19,77.2,147790.0,69.4926,69.4926,69.4836,69.4926,147790.0
2022-04-25 12:25:00,77.2,77.2,77.16,77.17,35262.0,69.4926,69.4926,69.4565,69.4655,35262.0
2022-04-25 12:30:00,77.16,77.2,77.16,77.19,32648.0,69.4565,69.4926,69.4565,69.4836,32648.0
2022-04-25 12:35:00,77.2,77.2,77.16,77.17,27685.0,69.4926,69.4926,69.4565,69.4655,27685.0
2022-04-25 12:40:00,77.17,77.17,77.15,77.15,17028.0,69.4655,69.4655,69.4475,69.4475,17028.0
2022-04-25 12:45:00,77.15,77.18,77.15,77.17,28507.0,69.4475,69.4746,69.4475,69.4655,28507.0
2022-04-25 12:50:00,77.17,77.18,77.17,77.17,46284.0,69.4655,69.4746,69.4655,69.4655,46284.0
2022-04-25 12:55:00,77.18,77.18,77.15,77.16,44921.0,69.4746,69.4746,69.4475,69.4565,44921.0
2022-04-25 13:00:00,77.16,77.16,77.13,77.13,68714.0,69.4565,69.4565,69.4295,69.4295,68714.0
2022-04-25 13:05:00,77.13,77.15,77.12,77.15,69620.0,69.4295,69.4475,69.4205,69.4475,69620.0
2022-04-25 13:10:00,77.15,77.16,77.13,77.14,43661.0,69.4475,69.4565,69.4295,69.4385,43661.0
2022-04-25 13:15:00,77.14,77.15,77.12,77.13,126467.0,69.4385,69.4475,69.4205,69.4295,126467.0
2022-04-25 13:20:00,77.14,77.14,77.13,77.14,89260.0,69.4385,69.4385,69.4295,69.4385,89260.0
2022-04-25 13:25:00,77.13,77.14,77.13,77.13,121428.0,69.4295,69.4385,69.4295,69.4295,121428.0
2022-04-25 13:30:00,77.14,77.16,77.13,77.16,12260.0,69.4385,69.4565,69.4295,69.4565,12260.0
2022-04-25 13:35:00,77.15,77.16,77.14,77.15,12096.0,69.4475,69.4565,69.4385,69.4475,12096.0
2022-04-25 13:40:00,77.15,77.16,77.14,77.15,17555.0,69.4475,69.4565,69.4385,69.4475,17555.0
2022-04-25 13:45:00,77.14,77.16,77.14,77.14,18183.0,69.4385,69.4565,69.4385,69.4385,18183.0
2022-04-25 13:50:00,77.14,77.15,77.14,77.15,17571.0,69.4385,69.4475,69.4385,69.4475,17571.0
2022-04-25 13:55:00,77.14,77.15,77.12,77.13,23503.0,69.4385,69.4475,69.4205,69.4295,23503.0
2022-04-25 14:00:00,77.13,77.15,77.13,77.14,208133.0,69.4295,69.4475,69.4295,69.4385,208133.0
2022-04-25 14:05:00,77.14,77.15,77.13,77.15,36876.0,69.4385,69.4475,69.4295,69.4475,36876.0
2022-04-25 14:10:00,77.14,77.15,77.14,77.15,125730.0,69.4385,69.4475,69.4385,69.4475,125730.0
2022-04-25 14:15:00,77.14,77.16,77.14,77.16,65897.0,69.4385,69.4565,69.4385,69.4565,65897.0
2022-04-25 14:20:00,77.16,77.17,77.15,77.17,50530.0,69.4565,69.4655,69.4475,69.4655,50530.0
2022-04-25 14:25:00,77.17,77.18,77.16,77.17,23148.0,69.4655,69.4746,69.4565,69.4655,23148.0
2022-04-25 14:30:00,77.18,77.18,77.17,77.17,23973.0,69.4746,69.4746,69.4655,69.4655,23973.0
2022-04-25 14:35:00,77.18,77.18,77.17,77.17,45775.0,69.4746,69.4746,69.4655,69.4655,45775.0
2022-04-25 14:40:00,77.17,77.18,77.15,77.16,222288.0,69.4655,69.4746,69.4475,69.4565,222288.0
2022-04-25 14:45:00,77.15,77.17,77.13,77.14,63549.0,69.4475,69.4655,69.4295,69.4385,63549.0
2022-04-25 14:50:00,77.14,77.16,77.13,77.16,104211.0,69.4385,69.4565,69.4295,69.4565,104211.0
2022-04-25 14:55:00,77.15,77.16,77.12,77.13,183649.0,69.4475,69.4565,69.4205,69.4295,183649.0
2022-04-25 15:00:00,77.13,77.16,77.12,77.15,40994.0,69.4295,69.4565,69.4205,69.4475,40994.0
2022-04-25 15:05:00,77.15,77.17,77.14,77.17,33765.0,69.4475,69.4655,69.4385,69.4655,33765.0
2022-04-25 15:10:00,77.17,77.17,77.15,77.17,44481.0,69.4655,69.4655,69.4475,69.4655,44481.0
2022-04-25 15:15:00,77.17,77.19,77.15,77.17,192229.0,69.4655,69.4836,69.4475,69.4655,192229.0
2022-04-25 15:20:00,77.17,77.18,77.16,77.17,38327.0,69.4655,69.4746,69.4565,69.4655,38327.0
2022-04-25 15:25:00,77.17,77.17,77.16,77.16,55136.0,69.4655,69.4655,69.4565,69.4565,55136.0
2022-04-25 15:30:00,77.17,77.17,77.16,77.17,44581.0,69.4655,69.4655,69.4565,69.4655,44581.0
2022-04-25 15:35:00,77.17,77.17,77.15,77.16,45903.0,69.4655,69.4655,69.4475,69.4565,45903.0
2022-04-25 15:40:00,77.16,77.17,77.15,77.17,40675.0,69.4565,69.4655,69.4475,69.4655,40675.0
2022-04-25 15:45:00,77.16,77.16,77.14,77.15,32916.0,69.4565,69.4565,69.4385,69.4475,32916.0
2022-04-25 15:50:00,77.14,77.16,77.13,77.16,52547.0,69.4385,69.4565,69.4295,69.4565,52547.0
2022-04-25 15:55:00,77.15,77.18,77.15,77.17,47228.0,69.4475,69.4746,69.4475,69.4655,47228.0
2022-04-26 09:30:00,77.28,77.35,77.27,77.3,74986.0,69.5646,69.6276,69.5556,69.5826,74986.0
2022-04-26 09:35:00,77.3,77.3,77.27,77.28,164263.0,69.5826,69.5826,69.5556,69.5646,164263.0
2022-04-26 09:40:00,77.28,77.3,77.27,77.28,59088.0,69.5646,69.5826,69.5556,69.5646,59088.0
2022-04-26 09:45:00,77.27,77.3,77.27,77.29,153500.0,69.5556,69.5826,69.5556,69.5736,153500.0
2022-04-26 09:50:00,77.29,77.31,77.28,77.29,19150.0,69.5736,69.5916,69.5646,69.5736,19150.0
2022-04-26 09:55:00,77.29,77.3,77.27,77.27,10698.0,69.5736,69.5826,69.5556,69.5556,10698.0
2022-04-26 10:00:00,77.28,77.28,77.25,77.25,44879.0,69.5646,69.5646,69.5376,69.5376,44879.0
2022-04-26 10:05:00,77.26,77.26,77.22,77.25,29320.0,69.5466,69.5466,69.5106,69.5376,29320.0
2022-04-26 10:10:00,77.25,77.27,77.24,77.27,22472.0,69.5376,69.5556,69.5286,69.5556,22472.0
2022-04-26 10:15:00,77.26,77.28,77.25,77.26,65619.0,69.5466,69.5646,69.5376,69.5466,65619.0
2022-04-26 10:20:00,77.28,77.29,77.27,77.28,15553.0,69.5646,69.5736,69.5556,69.5646,15553.0
2022-04-26 10:25:00,77.29,77.29,77.26,77.27,15254.0,69.5736,69.5736,69.5466,69.5556,15254.0
2022-04-26 10:30:00,77.27,77.28,77.25,77.27,24954.0,69.5556,69.5646,69.5376,69.5556,24954.0
2022-04-26 10:35:00,77.28,77.29,77.27,77.28,23288.0,69.5646,69.5736,69.5556,69.5646,23288.0
2022-04-26 10:40:00,77.28,77.31,77.27,77.29,35701.0,69.5646,69.5916,69.5556,69.5736,35701.0
2022-04-26 10:45:00,77.28,77.3,77.26,77.26,224813.0,69.5646,69.5826,69.5466,69.5466,224813.0
2022-04-26 10:50:00,77.27,77.28,77.25,77.26,9980.0,69.5556,69.5646,69.5376,69.5466,9980.0
2022-04-26 10:55:00,77.27,77.29,77.26,77.28,14693.0,69.5556,69.5736,69.5466,69.5646,14693.0
2022-04-26 11:00:00,77.27,77.29,77.26,77.28,15931.0,69.5556,69.5736,69.5466,69.5646,15931.0
2022-04-26 11:05:00,77.28,77.31,77.27,77.3,53169.0,69.5646,69.5916,69.5556,69.5826,53169.0
2022-04-26 11:10:00,77.3,77.31,77.26,77.27,33974.0,69.5826,69.5916,69.5466,69.5556,33974.0
2022-04-26 11:15:00,77.27,77.28,77.25,77.25,22746.0,69.5556,69.5646,69.5376,69.5376,22746.0
2022-04-26 11:20:00,77.25,77.27,77.25,77.26,208705.0,69.5376,69.5556,69.5376,69.5466,208705.0
2022-04-26 11:25:00,77.26,77.27,77.25,77.26,73223.0,69.5466,69.5556,69.5376,69.5466,73223.0
2022-04-26 11:30:00,77.27,77.28,77.26,77.27,96204.0,69.5556,69.5646,69.5466,69.5556,96204.0
2022-04-26 11:35:00,77.27,77.29,77.26,77.29,78014.0,69.5556,69.5736,69.5466,69.5736,78014.0
2022-04-26 11:40:00,77.28,77.29,77.27,77.28,27158.0,69.5646,69.5736,69.5556,69.5646,27158.0
2022-04-26 11:45:00,77.28,77.28,77.26,77.27,8538.0,69.5646,69.5646,69.5466,69.5556,8538.0
2022-04-26 11:50:00,77.27,77.28,77.26,77.27,15361.0,69.5556,69.5646,69.5466,69.5556,15361.0
2022-04-26 11:55:00,77.27,77.28,77.25,77.26,97218.0,69.5556,69.5646,69.5376,69.5466,97218.0
2022-04-26 12:00:00,77.26,77.27,77.24,77.25,37044.0,69.5466,69.5556,69.5286,69.5376,37044.0
2022-04-26 12:05:00,77.25,77.25,77.24,77.25,23440.0,69.5376,69.5376,69.5286,69.5376,23440.0
2022-04-26 12:10:00,77.24,77.25,77.23,77.24,9209.0,69.5286,69.5376,69.5196,69.5286,9209.0
2022-04-26 12:15:00,77.25,77.26,77.24,77.25,52892.0,69.5376,69.5466,69.5286,69.5376,52892.0
2022-04-26 12:20:00,77.26,77.26,77.25,77.25,15202.0,69.5466,69.5466,69.5376,69.5376,15202.0
2022-04-26 12:25:00,77.25,77.26,77.24,77.26,29110.0,69.5376,69.5466,69.5286,69.5466,29110.0
2022-04-26 12:30:00,77.26,77.26,77.24,77.25,15011.0,69.5466,69.5466,69.5286,69.5376,15011.0
2022-04-26 12:35:00,77.24,77.25,77.24,77.25,20968.0,69.5286,69.5376,69.5286,69.5376,20968.0
2022-04-26 12:40:00,77.25,77.26,77.24,77.26,26794.0,69.5376,69.5466,69.5286,69.5466,26794.0
2022-04-26 12:45:00,77.26,77.27,77.26,77.27,66758.0,69.5466,69.5556,69.5466,69.5556,66758.0
2022-04-26 12:50:00,77.27,77.27,77.25,77.26,48631.0,69.5556,69.5556,69.5376,69.5466,48631.0
2022-04-26 12:55:00,77.26,77.26,77.25,77.25,16867.0,69.5466,69.5466,69.5376,69.5376,16867.0
2022-04-26 13:00:00,77.26,77.29,77.26,77.28,42327.0,69.5466,69.5736,69.5466,69.5646,42327.0
2022-04-26 13:05:00,77.28,77.28,77.26,77.27,10646.0,69.5646,69.5646,69.5466,69.5556,10646.0
2022-04-26 13:10:00,77.27,77.29,77.26,77.29,17168.0,69.5556,69.5736,69.5466,69.5736,17168.0
2022-04-26 13:15:00,77.29,77.29,77.27,77.27,9004.0,69.5736,69.5736,69.5556,69.5556,9004.0
2022-04-26 13:20:00,77.28,77.28,77.22,77.24,83323.0,69.5646,69.5646,69.5106,69.5286,83323.0
2022-04-26 13:25:00,77.24,77.26,77.24,77.24,10810.0,69.5286,69.5466,69.5286,69.5286,10810.0
2022-04-26 13:30:00,77.24,77.25,77.23,77.24,37406.0,69.5286,69.5376,69.5196,69.5286,37406.0
2022-04-26 13:35:00,77.23,77.26,77.23,77.25,45253.0,69.5196,69.5466,69.5196,69.5376,45253.0
2022-04-26 13:40:00,77.25,77.26,77.24,77.25,82692.0,69.5376,69.5466,69.5286,69.5376,82692.0
2022-04-26 13:45:00,77.26,77.26,77.25,77.26,142174.0,69.5466,69.5466,69.5376,69.5466,142174.0
2022-04-26 13:50:00,77.26,77.27,77.25,77.26,21181.0,69.5466,69.5556,69.5376,69.5466,21181.0
2022-04-26 13:55:00,77.25,77.27,77.25,77.26,15887.0,69.5376,69.5556,69.5376,69.5466,15887.0
2022-04-26 14:00:00,77.26,77.27,77.26,77.27,8798.0,69.5466,69.5556,69.5466,69.5556,8798.0
2022-04-26 14:05:00,77.27,77.28,77.26,77.28,28968.0,69.5556,69.5646,69.5466,69.5646,28968.0
2022-04-26 14:10:00,77.28,77.29,77.28,77.28,8543.0,69.5646,69.5736,69.5646,69.5646,8543.0
2022-04-26 14:15:00,77.29,77.29,77.27,77.27,75965.0,69.5736,69.5736,69.5556,69.5556,75965.0
2022-04-26 14:20:00,77.27,77.28,77.26,77.26,55659.0,69.5556,69.5646,69.5466,69.5466,55659.0
2022-04-26 14:25:00,77.26,77.28,77.25,77.28,25062.0,69.5466,69.5646,69.5376,69.5646,25062.0
2022-04-26 14:30:00,77.28,77.28,77.25,77.27,86807.0,69.5646,69.5646,69.5376,69.5556,86807.0
2022-04-26 14:35:00,77.27,77.27,77.24,77.25,137359.0,69.5556,69.5556,69.5286,69.5376,137359.0
2022-04-26 14:40:00,77.25,77.26,77.23,77.25,53897.0,69.5376,69.5466,69.5196,69.5376,53897.0
2022-04-26 14:45:00,77.25,77.27,77.24,77.26,210179.0,69.5376,69.5556,69.5286,69.5466,210179.0
2022-04-26 14:50:00,77.25,77.26,77.24,77.25,58648.0,69.5376,69.5466,69.5286,69.5376,58648.0
2022-04-26 14:55:00,77.26,77.27,77.24,77.26,105131.0,69.5466,69.5556,69.5286,69.5466,105131.0
2022-04-26 15:00:00,77.26,77.26,77.24,77.26,126385.0,69.5466,69.5466,69.5286,69.5466,126385.0
2022-04-26 15:05:00,77.25,77.27,77.23,77.23,93988.0,69.5376,69.5556,69.5196,69.5196,93988.0
2022-04-26 15:10:00,77.24,77.25,77.23,77.24,65264.0,69.5286,69.5376,69.5196,69.5286,65264.0
2022-04-26 15:15:00,77.25,77.25,77.22,77.23,158425.0,69.5376,69.5376,69.5106,69.5196,158425.0
2022-04-26 15:20:00,77.23,77.25,77.22,77.25,71124.0,69.5196,69.5376,69.5106,69.5376,71124.0
2022-04-26 15:25:00,77.24,77.26,77.24,77.25,69444.0,69.5286,69.5466,69.5286,69.5376,69444.0
2022-04-26 15:30:00,77.26,77.28,77.25,77.28,107275.0,69.5466,69.5646,69.5376,69.5646,107275.0
2022-04-26 15:35:00,77.28,77.28,77.27,77.27,28573.0,69.5646,69.5646,69.5556,69.5556,28573.0
2022-04-26 15:40:00,77.27,77.3,77.26,77.3,45341.0,69.5556,69.5826,69.5466,69.5826,45341.0
2022-04-26 15:45:00,77.3,77.3,77.28,77.28,38390.0,69.5826,69.5826,69.5646,69.5646,38390.0
2022-04-26 15:50:00,77.28,77.32,77.27,77.28,211589.0,69.5646,69.6006,69.5556,69.5646,211589.0
2022-04-26 15:55:00,77.28,77.29,77.26,77.26,78887.0,69.5646,69.5736,69.5466,69.5466,78887.0
2022-04-27 09:30:00,77.28,77.34,77.28,77.34,68170.0,69.5646,69.6186,69.5646,69.6186,68170.0
2022-04-27 09:35:00,77.34,77.35,77.33,77.33,21264.0,69.6186,69.6276,69.6096,69.6096,21264.0
2022-04-27 09:40:00,77.34,77.34,77.3,77.3,47486.0,69.6186,69.6186,69.5826,69.5826,47486.0
2022-04-27 09:45:00,77.31,77.32,77.27,77.29,66351.0,69.5916,69.6006,69.5556,69.5736,66351.0
2022-04-27 09:50:00,77.29,77.33,77.28,77.32,176359.0,69.5736,69.6096,69.5646,69.6006,176359.0
2022-04-27 09:55:00,77.32,77.34,77.31,77.31,27515.0,69.6006,69.6186,69.5916,69.5916,27515.0
2022-04-27 10:00:00,77.31,77.33,77.29,77.31,22558.0,69.5916,69.6096,69.5736,69.5916,22558.0
2022-04-27 10:05:00,77.31,77.31,77.27,77.29,37266.0,69.5916,69.5916,69.5556,69.5736,37266.0
2022-04-27 10:10:00,77.3,77.32,77.27,77.31,29042.0,69.5826,69.6006,69.5556,69.5916,29042.0
2022-04-27 10:15:00,77.3,77.32,77.29,77.31,24951.0,69.5826,69.6006,69.5736,69.5916,24951.0
2022-04-27 10:20:00,77.31,77.32,77.28,77.28,30432.0,69.5916,69.6006,69.5646,69.5646,30432.0
2022-04-27 10:25:00,77.29,77.3,77.27,77.28,15416.0,69.5736,69.5826,69.5556,69.5646,15416.0
2022-04-27 10:30:00,77.28,77.3,77.28,77.29,63962.0,69.5646,69.5826,69.5646,69.5736,63962.0
2022-04-27 10:35:00,77.29,77.32,77.28,77.28,160662.0,69.5736,69.6006,69.5646,69.5646,160662.0
2022-04-27 10:40:00,77.27,77.29,77.25,77.25,45549.0,69.5556,69.5736,69.5376,69.5376,45549.0
2022-04-27 10:45:00,77.26,77.29,77.25,77.29,18247.0,69.5466,69.5736,69.5376,69.5736,18247.0
2022-04-27 10:50:00,77.29,77.32,77.28,77.32,16423.0,69.5736,69.6006,69.5646,69.6006,16423.0
2022-04-27 10:55:00,77.31,77.31,77.27,77.28,50610.0,69.5916,69.5916,69.5556,69.5646,50610.0
2022-04-27 11:00:00,77.28,77.28,77.24,77.25,36802.0,69.5646,69.5646,69.5286,69.5376,36802.0
2022-04-27 11:05:00,77.24,77.24,77.21,77.22,525264.0,69.5286,69.5286,69.5016,69.5106,525264.0
2022-04-27 11:10:00,77.22,77.25,77.22,77.25,27493.0,69.5106,69.5376,69.5106,69.5376,27493.0
2022-04-27 11:15:00,77.25,77.26,77.21,77.21,149612.0,69.5376,69.5466,69.5016,69.5016,149612.0
2022-04-27 11:20:00,77.22,77.23,77.2,77.22,19491.0,69.5106,69.5196,69.4926,69.5106,19491.0
2022-04-27 11:25:00,77.23,77.24,77.22,77.23,17040.0,69.5196,69.5286,69.5106,69.5196,17040.0
2022-04-27 11:30:00,77.22,77.23,77.2,77.2,79051.0,69.5106,69.5196,69.4926,69.4926,79051.0
2022-04-27 11:35:00,77.2,77.21,77.19,77.2,100449.0,69.4926,69.5016,69.4836,69.4926,100449.0
2022-04-27 11:40:00,77.21,77.23,77.2,77.22,120966.0,69.5016,69.5196,69.4926,69.5106,120966.0
2022-04-27 11:45:00,77.22,77.24,77.21,77.23,56780.0,69.5106,69.5286,69.5016,69.5196,56780.0
2022-04-27 11:50:00,77.23,77.25,77.23,77.25,158455.0,69.5196,69.5376,69.5196,69.5376,158455.0
2022-04-27 11:55:00,77.24,77.25,77.22,77.23,95088.0,69.5286,69.5376,69.5106,69.5196,95088.0
2022-04-27 12:00:00,77.23,77.23,77.22,77.23,12983.0,69.5196,69.5196,69.5106,69.5196,12983.0
2022-04-27 12:05:00,77.22,77.23,77.22,77.22,85741.0,69.5106,69.5196,69.5106,69.5106,85741.0
2022-04-27 12:10:00,77.23,77.23,77.21,77.23,186578.0,69.5196,69.5196,69.5016,69.5196,186578.0
2022-04-27 12:15:00,77.23,77.24,77.22,77.23,90480.0,69.5196,69.5286,69.5106,69.5196,90480.0
2022-04-27 12:20:00,77.24,77.24,77.23,77.24,20581.0,69.5286,69.5286,69.5196,69.5286,20581.0
2022-04-27 12:25:00,77.24,77.26,77.24,77.26,40701.0,69.5286,69.5466,69.5286,69.5466,40701.0
2022-04-27 12:30:00,77.26,77.29,77.25,77.29,274912.0,69.5466,69.5736,69.5376,69.5736,274912.0
2022-04-27 12:35:00,77.28,77.29,77.26,77.27,18789.0,69.5646,69.5736,69.5466,69.5556,18789.0
2022-04-27 12:40:00,77.27,77.28,77.26,77.28,34062.0,69.5556,69.5646,69.5466,69.5646,34062.0
2022-04-27 12:45:00,77.28,77.28,77.26,77.27,20830.0,69.5646,69.5646,69.5466,69.5556,20830.0
2022-04-27 12:50:00,77.27,77.27,77.26,77.27,31199.0,69.5556,69.5556,69.5466,69.5556,31199.0
2022-04-27 12:55:00,77.27,77.28,77.25,77.25,92419.0,69.5556,69.5646,69.5376,69.5376,92419.0
2022-04-27 13:00:00,77.25,77.27,77.24,77.25,104105.0,69.5376,69.5556,69.5286,69.5376,104105.0
2022-04-27 13:05:00,77.25,77.25,77.23,77.23,98692.0,69.5376,69.5376,69.5196,69.5196,98692.0
2022-04-27 13:10:00,77.23,77.26,77.23,77.24,19791.0,69.5196,69.5466,69.5196,69.5286,19791.0
2022-04-27 13:15:00,77.24,77.24,77.22,77.23,15501.0,69.5286,69.5286,69.5106,69.5196,15501.0
2022-04-27 13:20:00,77.24,77.25,77.23,77.25,24996.0,69.5286,69.5376,69.5196,69.5376,24996.0
2022-04-27 13:25:00,77.25,77.25,77.24,77.25,109395.0,69.5376,69.5376,69.5286,69.5376,109395.0
2022-04-27 13:30:00,77.25,77.25,77.24,77.25,30821.0,69.5376,69.5376,69.5286,69.5376,30821.0
2022-04-27 13:35:00,77.25,77.26,77.24,77.26,24430.0,69.5376,69.5466,69.5286,69.5466,24430.0
2022-04-27 13:40:00,77.25,77.26,77.25,77.26,11434.0,69.5376,69.5466,69.5376,69.5466,11434.0
2022-04-27 13:45:00,77.25,77.27,77.25,77.26,35351.0,69.5376,69.5556,69.5376,69.5466,35351.0
2022-04-27 13:50:00,77.27,77.27,77.25,77.26,23014.0,69.5556,69.5556,69.5376,69.5466,23014.0
2022-04-27 13:55:00,77.26,77.26,77.24,77.26,39529.0,69.5466,69.5466,69.5286,69.5466,39529.0
2022-04-27 14:00:00,77.26,77.26,77.25,77.26,13290.0,69.5466,69.5466,69.5376,69.5466,13290.0
2022-04-27 14:05:00,77.26,77.26,77.24,77.25,20376.0,69.5466,69.5466,69.5286,69.5376,20376.0
2022-04-27 14:10:00,77.24,77.25,77.24,77.25,44090.0,69.5286,69.5376,69.5286,69.5376,44090.0
2022-04-27 14:15:00,77.25,77.25,77.24,77.24,248715.0,69.5376,69.5376,69.5286,69.5286,248715.0
2022-04-27 14:20:00,77.25,77.25,77.24,77.24,190329.0,69.5376,69.5376,69.5286,69.5286,190329.0
2022-04-27 14:25:00,77.24,77.25,77.2,77.2,59845.0,69.5286,69.5376,69.4926,69.4926,59845.0
2022-04-27 14:30:00,77.19,77.23,77.19,77.23,29228.0,69.4836,69.5196,69.4836,69.5196,29228.0
2022-04-27 14:35:00,77.23,77.24,77.19,77.21,45918.0,69.5196,69.5286,69.4836,69.5016,45918.0
2022-04-27 14:40:00,77.21,77.23,77.2,77.22,33272.0,69.5016,69.5196,69.4926,69.5106,33272.0
2022-04-27 14:45:00,77.23,77.23,77.21,77.22,9628.0,69.5196,69.5196,69.5016,69.5106,9628.0
2022-04-27 14:50:00,77.22,77.22,77.19,77.2,31202.0,69.5106,69.5106,69.4836,69.4926,31202.0
2022-04-27 14:55:00,77.2,77.22,77.17,77.17,65700.0,69.4926,69.5106,69.4655,69.4655,65700.0
2022-04-27 15:00:00,77.18,77.19,77.15,77.16,76106.0,69.4746,69.4836,69.4475,69.4565,76106.0
2022-04-27 15:05:00,77.16,77.17,77.15,77.15,23841.0,69.4565,69.4655,69.4475,69.4475,23841.0
2022-04-27 15:10:00,77.15,77.16,77.14,77.15,39491.0,69.4475,69.4565,69.4385,69.4475,39491.0
2022-04-27 15:15:00,77.15,77.15,77.13,77.14,36759.0,69.4475,69.4475,69.4295,69.4385,36759.0
2022-04-27 15:20:00,77.13,77.14,77.12,77.13,28157.0,69.4295,69.4385,69.4205,69.4295,28157.0
2022-04-27 15:25:00,77.13,77.16,77.12,77.15,84267.0,69.4295,69.4565,69.4205,69.4475,84267.0
2022-04-27 15:30:00,77.14,77.15,77.12,77.13,74518.0,69.4385,69.4475,69.4205,69.4295,74518.0
2022-04-27 15:35:00,77.13,77.13,77.1,77.11,70927.0,69.4295,69.4295,69.4025,69.4115,70927.0
2022-04-27 15:40:00,77.1,77.14,77.1,77.14,190581.0,69.4025,69.4385,69.4025,69.4385,190581.0
2022-04-27 15:45:00,77.14,77.16,77.13,77.15,89650.0,69.4385,69.4565,69.4295,69.4475,89650.0
2022-04-27 15:50:00,77.15,77.15,77.12,77.12,135839.0,69.4475,69.4475,69.4205,69.4205,135839.0
2022-04-27 15:55:00,77.12,77.13,77.12,77.12,152946.0,69.4205,69.4295,69.4205,69.4205,152946.0
2022-04-28 09:30:00,77.09,77.11,77.05,77.08,84441.0,69.3935,69.4115,69.3575,69.3845,84441.0
2022-04-28 09:35:00,77.08,77.11,77.07,77.08,26195.0,69.3845,69.4115,69.3755,69.3845,26195.0
2022-04-28 09:40:00,77.08,77.08,77.05,77.06,28462.0,69.3845,69.3845,69.3575,69.3665,28462.0
2022-04-28 09:45:00,77.06,77.06,77.03,77.04,22025.0,69.3665,69.3665,69.3395,69.3485,22025.0
2022-04-28 09:50:00,77.05,77.06,77.03,77.03,20625.0,69.3575,69.3665,69.3395,69.3395,20625.0
2022-04-28 09:55:00,77.03,77.03,76.99,77.01,23376.0,69.3395,69.3395,69.3035,69.3215,23376.0
2022-04-28 10:00:00,77.01,77.04,77.01,77.02,47878.0,69.3215,69.3485,69.3215,69.3305,47878.0
2022-04-28 10:05:00,77.02,77.03,77.0,77.01,121865.0,69.3305,69.3395,69.3125,69.3215,121865.0
2022-04-28 10:10:00,77.01,77.01,76.99,77.0,27958.0,69.3215,69.3215,69.3035,69.3125,27958.0
2022-04-28 10:15:00,76.99,77.04,76.99,77.03,47276.0,69.3035,69.3485,69.3035,69.3395,47276.0
2022-04-28 10:20:00,77.04,77.04,77.02,77.03,30669.0,69.3485,69.3485,69.3305,69.3395,30669.0
2022-04-28 10:25:00,77.02,77.04,77.01,77.03,49916.0,69.3305,69.3485,69.3215,69.3395,49916.0
2022-04-28 10:30:00,77.03,77.05,77.02,77.03,23973.0,69.3395,69.3575,69.3305,69.3395,23973.0
2022-04-28 10:35:00,77.04,77.05,77.01,77.03,31933.0,69.3485,69.3575,69.3215,69.3395,31933.0
2022-04-28 10:40:00,77.03,77.05,77.02,77.02,37515.0,69.3395,69.3575,69.3305,69.3305,37515.0
2022-04-28 10:45:00,77.03,77.03,77.01,77.02,37807.0,69.3395,69.3395,69.3215,69.3305,37807.0
2022-04-28 10:50:00,77.02,77.03,77.0,77.03,36060.0,69.3305,69.3395,69.3125,69.3395,36060.0
2022-04-28 10:55:00,77.03,77.04,77.02,77.02,37418.0,69.3395,69.3485,69.3305,69.3305,37418.0
2022-04-28 11:00:00,77.02,77.03,77.0,77.02,198414.0,69.3305,69.3395,69.3125,69.3305,198414.0
2022-04-28 11:05:00,77.02,77.04,77.01,77.04,94620.0,69.3305,69.3485,69.3215,69.3485,94620.0
2022-04-28 11:10:00,77.03,77.04,77.03,77.03,591753.0,69.3395,69.3485,69.3395,69.3395,591753.0
2022-04-28 11:15:00,77.03,77.04,77.0,77.01,37969.0,69.3395,69.3485,69.3125,69.3215,37969.0
2022-04-28 11:20:00,77.01,77.01,77.0,77.0,11356.0,69.3215,69.3215,69.3125,69.3125,11356.0
2022-04-28 11:25:00,77.01,77.01,77.0,77.01,9788.0,69.3215,69.3215,69.3125,69.3215,9788.0
2022-04-28 11:30:00,77.0,77.01,76.99,77.0,13221.0,69.3125,69.3215,69.3035,69.3125,13221.0
2022-04-28 11:35:00,76.99,76.99,76.98,76.99,13273.0,69.3035,69.3035,69.2945,69.3035,13273.0
2022-04-28 11:40:00,76.99,76.99,76.98,76.98,13094.0,69.3035,69.3035,69.2945,69.2945,13094.0
2022-04-28 11:45:00,76.98,76.99,76.98,76.98,18142.0,69.2945,69.3035,69.2945,69.2945,18142.0
2022-04-28 11:50:00,76.98,76.99,76.97,76.97,29490.0,69.2945,69.3035,69.2855,69.2855,29490.0
2022-04-28 11:55:00,76.98,76.98,76.97,76.97,14470.0,69.2945,69.2945,69.2855,69.2855,14470.0
2022-04-28 12:00:00,76.98,76.98,76.97,76.98,68309.0,69.2945,69.2945,69.2855,69.2945,68309.0
2022-04-28 12:05:00,76.98,76.98,76.97,76.97,18803.0,69.2945,69.2945,69.2855,69.2855,18803.0
2022-04-28 12:10:00,76.98,76.98,76.97,76.97,17819.0,69.2945,69.2945,69.2855,69.2855,17819.0
2022-04-28 12:15:00,76.98,76.98,76.93,76.94,38414.0,69.2945,69.2945,69.2495,69.2585,38414.0
2022-04-28 12:20:00,76.94,76.97,76.93,76.95,94213.0,69.2585,69.2855,69.2495,69.2675,94213.0
2022-04-28 12:25:00,76.96,76.98,76.95,76.97,56521.0,69.2765,69.2945,69.2675,69.2855,56521.0
2022-04-28 12:30:00,76.97,76.98,76.96,76.98,28847.0,69.2855,69.2945,69.2765,69.2945,28847.0
2022-04-28 12:35:00,76.98,77.0,76.97,76.99,24465.0,69.2945,69.3125,69.2855,69.3035,24465.0
2022-04-28 12:40:00,76.99,77.0,76.99,77.0,64617.0,69.3035,69.3125,69.3035,69.3125,64617.0
2022-04-28 12:45:00,77.0,77.02,76.99,76.99,58443.0,69.3125,69.3305,69.3035,69.3035,58443.0
2022-04-28 12:50:00,76.99,77.0,76.98,77.0,31023.0,69.3035,69.3125,69.2945,69.3125,31023.0
2022-04-28 12:55:00,77.0,77.03,76.98,77.02,78482.0,69.3125,69.3395,69.2945,69.3305,78482.0
2022-04-28 13:00:00,77.03,77.06,77.0,77.05,124319.0,69.3395,69.3665,69.3125,69.3575,124319.0
2022-04-28 13:05:00,77.04,77.06,77.03,77.05,54464.0,69.3485,69.3665,69.3395,69.3575,54464.0
2022-04-28 13:10:00,77.04,77.05,77.02,77.03,42978.0,69.3485,69.3575,69.3305,69.3395,42978.0
2022-04-28 13:15:00,77.03,77.03,77.01,77.03,258917.0,69.3395,69.3395,69.3215,69.3395,258917.0
2022-04-28 13:20:00,77.03,77.03,77.01,77.02,45317.0,69.3395,69.3395,69.3215,69.3305,45317.0
2022-04-28 13:25:00,77.02,77.03,77.01,77.03,113004.0,69.3305,69.3395,69.3215,69.3395,113004.0
2022-04-28 13:30:00,77.02,77.07,77.01,77.06,114708.0,69.3305,69.3755,69.3215,69.3665,114708.0
2022-04-28 13:35:00,77.06,77.06,77.04,77.04,156649.0,69.3665,69.3665,69.3485,69.3485,156649.0
2022-04-28 13:40:00,77.05,77.05,77.01,77.03,34759.0,69.3575,69.3575,69.3215,69.3395,34759.0
2022-04-28 13:45:00,77.03,77.04,77.02,77.04,27284.0,69.3395,69.3485,69.3305,69.3485,27284.0
2022-04-28 13:50:00,77.04,77.05,77.03,77.05,24788.0,69.3485,69.3575,69.3395,69.3575,24788.0
2022-04-28 13:55:00,77.05,77.05,77.04,77.05,11557.0,69.3575,69.3575,69.3485,69.3575,11557.0
2022-04-28 14:00:00,77.04,77.05,77.03,77.03,29247.0,69.3485,69.3575,69.3395,69.3395,29247.0
2022-04-28 14:05:00,77.03,77.04,77.03,77.03,43105.0,69.3395,69.3485,69.3395,69.3395,43105.0
2022-04-28 14:10:00,77.03,77.04,77.03,77.03,40347.0,69.3395,69.3485,69.3395,69.3395,40347.0
2022-04-28 14:15:00,77.03,77.04,77.03,77.03,9130.0,69.3395,69.3485,69.3395,69.3395,9130.0
2022-04-28 14:20:00,77.04,77.04,77.03,77.03,28717.0,69.3485,69.3485,69.3395,69.3395,28717.0
2022-04-28 14:25:00,77.03,77.04,77.01,77.03,21105.0,69.3395,69.3485,69.3215,69.3395,21105.0
2022-04-28 14:30:00,77.04,77.05,77.03,77.03,45266.0,69.3485,69.3575,69.3395,69.3395,45266.0
2022-04-28 14:35:00,77.03,77.04,77.02,77.03,20580.0,69.3395,69.3485,69.3305,69.3395,20580.0
2022-04-28 14:40:00,77.02,77.03,77.02,77.02,8514.0,69.3305,69.3395,69.3305,69.3305,8514.0
2022-04-28 14:45:00,77.02,77.04,77.02,77.03,34206.0,69.3305,69.3485,69.3305,69.3395,34206.0
2022-04-28 14:50:00,77.03,77.03,77.01,77.02,50371.0,69.3395,69.3395,69.3215,69.3305,50371.0
2022-04-28 14:55:00,77.02,77.03,77.0,77.03,49947.0,69.3305,69.3395,69.3125,69.3395,49947.0
2022-04-28 15:00:00,77.03,77.05,77.02,77.04,19034.0,69.3395,69.3575,69.3305,69.3485,19034.0
2022-04-28 15:05:00,77.05,77.05,77.03,77.03,24826.0,69.3575,69.3575,69.3395,69.3395,24826.0
2022-04-28 15:10:00,77.03,77.04,77.03,77.03,19945.0,69.3395,69.3485,69.3395,69.3395,19945.0
2022-04-28 15:15:00,77.04,77.04,77.02,77.02,14954.0,69.3485,69.3485,69.3305,69.3305,14954.0
2022-04-28 15:20:00,77.03,77.03,77.02,77.03,56931.0,69.3395,69.3395,69.3305,69.3395,56931.0
2022-04-28 15:25:00,77.03,77.04,77.03,77.03,18603.0,69.3395,69.3485,69.3395,69.3395,18603.0
2022-04-28 15:30:00,77.03,77.04,77.02,77.03,68165.0,69.3395,69.3485,69.3305,69.3395,68165.0
2022-04-28 15:35:00,77.03,77.03,77.01,77.02,74963.0,69.3395,69.3395,69.3215,69.3305,74963.0
2022-04-28 15:40:00,77.02,77.02,77.0,77.02,66296.0,69.3305,69.3305,69.3125,69.3305,66296.0
2022-04-28 15:45:00,77.02,77.04,77.02,77.03,34807.0,69.3305,69.3485,69.3305,69.3395,34807.0
2022-04-28 15:50:00,77.02,77.04,77.02,77.04,217138.0,69.3305,69.3485,69.3305,69.3485,217138.0
2022-04-28 15:55:00,77.04,77.06,77.03,77.05,182353.0,69.3485,69.3665,69.3395,69.3575,182353.0
2022-04-29 09:30:00,76.77,76.82,76.75,76.82,250303.0,69.1055,69.1505,69.0875,69.1505,250303.0
2022-04-29 09:35:00,76.82,76.83,76.81,76.83,135832.0,69.1505,69.1595,69.1415,69.1595,135832.0
2022-04-29 09:40:00,76.83,76.85,76.82,76.84,22839.0,69.1595,69.1775,69.1505,69.1685,22839.0
2022-04-29 09:45:00,76.84,76.87,76.84,76.86,23684.0,69.1685,69.1955,69.1685,69.1865,23684.0
2022-04-29 09:50:00,76.87,76.92,76.86,76.91,75494.0,69.1955,69.2405,69.1865,69.2315,75494.0
2022-04-29 09:55:00,76.92,76.94,76.9,76.92,52529.0,69.2405,69.2585,69.2225,69.2405,52529.0
2022-04-29 10:00:00,76.93,76.94,76.91,76.92,27808.0,69.2495,69.2585,69.2315,69.2405,27808.0
2022-04-29 10:05:00,76.93,76.93,76.88,76.89,41743.0,69.2495,69.2495,69.2045,69.2135,41743.0
2022-04-29 10:10:00,76.9,76.91,76.89,76.9,254421.0,69.2225,69.2315,69.2135,69.2225,254421.0
2022-04-29 10:15:00,76.9,76.91,76.88,76.9,115776.0,69.2225,69.2315,69.2045,69.2225,115776.0
2022-04-29 10:20:00,76.9,76.92,76.88,76.92,81779.0,69.2225,69.2405,69.2045,69.2405,81779.0
2022-04-29 10:25:00,76.92,76.93,76.87,76.91,83285.0,69.2405,69.2495,69.1955,69.2315,83285.0
2022-04-29 10:30:00,76.91,76.91,76.89,76.91,62575.0,69.2315,69.2315,69.2135,69.2315,62575.0
2022-04-29 10:35:00,76.9,76.92,76.89,76.92,24669.0,69.2225,69.2405,69.2135,69.2405,24669.0
2022-04-29 10:40:00,76.91,76.92,76.89,76.89,70547.0,69.2315,69.2405,69.2135,69.2135,70547.0
2022-04-29 10:45:00,76.9,76.92,76.88,76.92,100395.0,69.2225,69.2405,69.2045,69.2405,100395.0
2022-04-29 10:50:00,76.92,76.92,76.91,76.92,274196.0,69.2405,69.2405,69.2315,69.2405,274196.0
2022-04-29 10:55:00,76.92,76.94,76.91,76.92,110151.0,69.2405,69.2585,69.2315,69.2405,110151.0
2022-04-29 11:00:00,76.92,76.93,76.9,76.91,61679.0,69.2405,69.2495,69.2225,69.2315,61679.0
2022-04-29 11:05:00,76.91,76.92,76.88,76.9,57231.0,69.2315,69.2405,69.2045,69.2225,57231.0
2022-04-29 11:10:00,76.91,76.91,76.84,76.89,39127.0,69.2315,69.2315,69.1685,69.2135,39127.0
2022-04-29 11:15:00,76.89,76.89,76.85,76.86,44845.0,69.2135,69.2135,69.1775,69.1865,44845.0
2022-04-29 11:20:00,76.86,76.88,76.86,76.87,17048.0,69.1865,69.2045,69.1865,69.1955,17048.0
2022-04-29 11:25:00,76.86,76.89,76.86,76.87,30385.0,69.1865,69.2135,69.1865,69.1955,30385.0
2022-04-29 11:30:00,76.87,76.91,76.87,76.9,250386.0,69.1955,69.2315,69.1955,69.2225,250386.0
2022-04-29 11:35:00,76.9,76.91,76.89,76.9,137650.0,69.2225,69.2315,69.2135,69.2225,137650.0
2022-04-29 11:40:00,76.89,76.9,76.88,76.89,111978.0,69.2135,69.2225,69.2045,69.2135,111978.0
2022-04-29 11:45:00,76.89,76.89,76.87,76.88,38107.0,69.2135,69.2135,69.1955,69.2045,38107.0
2022-04-29 11:50:00,76.88,76.89,76.87,76.89,127372.0,69.2045,69.2135,69.1955,69.2135,127372.0
2022-04-29 11:55:00,76.89,76.89,76.86,76.86,63749.0,69.2135,69.2135,69.1865,69.1865,63749.0
2022-04-29 12:00:00,76.87,76.87,76.84,76.84,33324.0,69.1955,69.1955,69.1685,69.1685,33324.0
2022-04-29 12:05:00,76.85,76.85,76.83,76.84,24031.0,69.1775,69.1775,69.1595,69.1685,24031.0
2022-04-29 12:10:00,76.83,76.84,76.83,76.83,19263.0,69.1595,69.1685,69.1595,69.1595,19263.0
2022-04-29 12:15:00,76.84,76.86,76.83,76.84,87597.0,69.1685,69.1865,69.1595,69.1685,87597.0
2022-04-29 12:20:00,76.84,76.88,76.84,76.88,54455.0,69.1685,69.2045,69.1685,69.2045,54455.0
2022-04-29 12:25:00,76.88,76.89,76.87,76.89,36689.0,69.2045,69.2135,69.1955,69.2135,36689.0
2022-04-29 12:30:00,76.88,76.89,76.88,76.89,11501.0,69.2045,69.2135,69.2045,69.2135,11501.0
2022-04-29 12:35:00,76.89,76.9,76.88,76.9,23116.0,69.2135,69.2225,69.2045,69.2225,23116.0
2022-04-29 12:40:00,76.9,76.9,76.88,76.89,14489.0,69.2225,69.2225,69.2045,69.2135,14489.0
2022-04-29 12:45:00,76.89,76.9,76.88,76.89,26129.0,69.2135,69.2225,69.2045,69.2135,26129.0
2022-04-29 12:50:00,76.89,76.89,76.87,76.88,36775.0,69.2135,69.2135,69.1955,69.2045,36775.0
2022-04-29 12:55:00,76.88,76.88,76.86,76.87,66939.0,69.2045,69.2045,69.1865,69.1955,66939.0
2022-04-29 13:00:00,76.87,76.88,76.86,76.88,20674.0,69.1955,69.2045,69.1865,69.2045,20674.0
2022-04-29 13:05:00,76.87,76.88,76.87,76.87,85845.0,69.1955,69.2045,69.1955,69.1955,85845.0
2022-04-29 13:10:00,76.87,76.89,76.87,76.89,141099.0,69.1955,69.2135,69.1955,69.2135,141099.0
2022-04-29 13:15:00,76.88,76.9,76.88,76.89,54448.0,69.2045,69.2225,69.2045,69.2135,54448.0
2022-04-29 13:20:00,76.89,76.9,76.88,76.9,33564.0,69.2135,69.2225,69.2045,69.2225,33564.0
2022-04-29 13:25:00,76.9,76.9,76.89,76.9,20729.0,69.2225,69.2225,69.2135,69.2225,20729.0
2022-04-29 13:30:00,76.9,76.9,76.88,76.88,17067.0,69.2225,69.2225,69.2045,69.2045,17067.0
2022-04-29 13:35:00,76.89,76.9,76.88,76.89,29182.0,69.2135,69.2225,69.2045,69.2135,29182.0
2022-04-29 13:40:00,76.89,76.89,76.87,76.88,21744.0,69.2135,69.2135,69.1955,69.2045,21744.0
2022-04-29 13:45:00,76.88,76.88,76.87,76.88,42120.0,69.2045,69.2045,69.1955,69.2045,42120.0
2022-04-29 13:50:00,76.88,76.88,76.87,76.88,33610.0,69.2045,69.2045,69.1955,69.2045,33610.0
2022-04-29 13:55:00,76.87,76.88,76.86,76.88,54979.0,69.1955,69.2045,69.1865,69.2045,54979.0
2022-04-29 14:00:00,76.88,76.89,76.87,76.89,24119.0,69.2045,69.2135,69.1955,69.2135,24119.0
2022-04-29 14:05:00,76.88,76.89,76.87,76.88,10240.0,69.2045,69.2135,69.1955,69.2045,10240.0
2022-04-29 14:10:00,76.87,76.88,76.87,76.88,18517.0,69.1955,69.2045,69.1955,69.2045,18517.0
2022-04-29 14:15:00,76.88,76.89,76.87,76.89,18412.0,69.2045,69.2135,69.1955,69.2135,18412.0
2022-04-29 14:20:00,76.89,76.9,76.87,76.88,24811.0,69.2135,69.2225,69.1955,69.2045,24811.0
2022-04-29 14:25:00,76.88,76.89,76.87,76.89,18661.0,69.2045,69.2135,69.1955,69.2135,18661.0
2022-04-29 14:30:00,76.88,76.9,76.87,76.88,34796.0,69.2045,69.2225,69.1955,69.2045,34796.0
2022-04-29 14:35:00,76.88,76.89,76.87,76.88,43172.0,69.2045,69.2135,69.1955,69.2045,43172.0
2022-04-29 14:40:00,76.88,76.89,76.86,76.88,45095.0,69.2045,69.2135,69.1865,69.2045,45095.0
2022-04-29 14:45:00,76.89,76.9,76.87,76.88,51705.0,69.2135,69.2225,69.1955,69.2045,51705.0
2022-04-29 14:50:00,76.87,76.88,76.85,76.87,40940.0,69.1955,69.2045,69.1775,69.1955,40940.0
2022-04-29 14:55:00,76.87,76.9,76.86,76.88,72829.0,69.1955,69.2225,69.1865,69.2045,72829.0
2022-04-29 15:00:00,76.88,76.88,76.86,76.88,12695.0,69.2045,69.2045,69.1865,69.2045,12695.0
2022-04-29 15:05:00,76.88,76.88,76.86,76.87,19562.0,69.2045,69.2045,69.1865,69.1955,19562.0
2022-04-29 15:10:00,76.87,76.89,76.86,76.89,218271.0,69.1955,69.2135,69.1865,69.2135,218271.0
2022-04-29 15:15:00,76.89,76.89,76.88,76.88,76311.0,69.2135,69.2135,69.2045,69.2045,76311.0
2022-04-29 15:20:00,76.88,76.88,76.85,76.87,31297.0,69.2045,69.2045,69.1775,69.1955,31297.0
2022-04-29 15:25:00,76.87,76.87,76.84,76.84,310745.0,69.1955,69.1955,69.1685,69.1685,310745.0
2022-04-29 15:30:00,76.84,76.88,76.84,76.87,50648.0,69.1685,69.2045,69.1685,69.1955,50648.0
2022-04-29 15:35:00,76.86,76.87,76.84,76.84,28617.0,69.1865,69.1955,69.1685,69.1685,28617.0
2022-04-29 15:40:00,76.84,76.85,76.82,76.83,74676.0,69.1685,69.1775,69.1505,69.1595,74676.0
2022-04-29 15:45:00,76.82,76.83,76.78,76.81,145166.0,69.1505,69.1595,69.1145,69.1415,145166.0
2022-04-29 15:50:00,76.81,76.83,76.79,76.8,89054.0,69.1415,69.1595,69.1235,69.1325,89054.0
2022-04-29 15:55:00,76.81,76.83,76.79,76.82,87472.0,69.1415,69.1595,69.1235,69.1505,87472.0
2022-05-02 09:30:00,76.64,76.66,76.63,76.64,417617.0,69.0855,69.1035,69.0765,69.0855,417617.0
2022-05-02 09:35:00,76.64,76.65,76.62,76.64,327264.0,69.0855,69.0945,69.0675,69.0855,327264.0
2022-05-02 09:40:00,76.65,76.67,76.64,76.67,31350.0,69.0945,69.1125,69.0855,69.1125,31350.0
2022-05-02 09:45:00,76.67,76.68,76.63,76.64,71922.0,69.1125,69.1215,69.0765,69.0855,71922.0
2022-05-02 09:50:00,76.64,76.66,76.63,76.64,30365.0,69.0855,69.1035,69.0765,69.0855,30365.0
2022-05-02 09:55:00,76.65,76.68,76.63,76.68,66719.0,69.0945,69.1215,69.0765,69.1215,66719.0
2022-05-02 10:00:00,76.68,76.71,76.66,76.69,163508.0,69.1215,69.1486,69.1035,69.1306,163508.0
2022-05-02 10:05:00,76.69,76.7,76.66,76.68,37215.0,69.1306,69.1396,69.1035,69.1215,37215.0
2022-05-02 10:10:00,76.67,76.68,76.64,76.65,28400.0,69.1125,69.1215,69.0855,69.0945,28400.0
2022-05-02 10:15:00,76.65,76.67,76.63,76.66,181907.0,69.0945,69.1125,69.0765,69.1035,181907.0
2022-05-02 10:20:00,76.66,76.68,76.64,76.65,26238.0,69.1035,69.1215,69.0855,69.0945,26238.0
2022-05-02 10:25:00,76.64,76.66,76.63,76.65,59293.0,69.0855,69.1035,69.0765,69.0945,59293.0
2022-05-02 10:30:00,76.64,76.67,76.64,76.66,19257.0,69.0855,69.1125,69.0855,69.1035,19257.0
2022-05-02 10:35:00,76.67,76.67,76.65,76.66,32334.0,69.1125,69.1125,69.0945,69.1035,32334.0
2022-05-02 10:40:00,76.66,76.69,76.65,76.67,42680.0,69.1035,69.1306,69.0945,69.1125,42680.0
2022-05-02 10:45:00,76.68,76.7,76.67,76.7,191086.0,69.1215,69.1396,69.1125,69.1396,191086.0
2022-05-02 10:50:00,76.7,76.71,76.66,76.66,98067.0,69.1396,69.1486,69.1035,69.1035,98067.0
2022-05-02 10:55:00,76.67,76.68,76.66,76.67,187920.0,69.1125,69.1215,69.1035,69.1125,187920.0
2022-05-02 11:00:00,76.66,76.67,76.64,76.65,68104.0,69.1035,69.1125,69.0855,69.0945,68104.0
2022-05-02 11:05:00,76.65,76.66,76.63,76.65,42253.0,69.0945,69.1035,69.0765,69.0945,42253.0
2022-05-02 11:10:00,76.65,76.66,76.63,76.66,29761.0,69.0945,69.1035,69.0765,69.1035,29761.0
2022-05-02 11:15:00,76.66,76.66,76.59,76.59,85556.0,69.1035,69.1035,69.0404,69.0404,85556.0
2022-05-02 11:20:00,76.59,76.62,76.58,76.62,34891.0,69.0404,69.0675,69.0314,69.0675,34891.0
2022-05-02 11:25:00,76.61,76.66,76.6,76.65,126230.0,69.0584,69.1035,69.0494,69.0945,126230.0
2022-05-02 11:30:00,76.65,76.65,76.63,76.65,26500.0,69.0945,69.0945,69.0765,69.0945,26500.0
2022-05-02 11:35:00,76.64,76.66,76.64,76.65,89125.0,69.0855,69.1035,69.0855,69.0945,89125.0
2022-05-02 11:40:00,76.65,76.65,76.62,76.63,28870.0,69.0945,69.0945,69.0675,69.0765,28870.0
2022-05-02 11:45:00,76.63,76.63,76.62,76.63,80779.0,69.0765,69.0765,69.0675,69.0765,80779.0
2022-05-02 11:50:00,76.63,76.66,76.62,76.65,55094.0,69.0765,69.1035,69.0675,69.0945,55094.0
2022-05-02 11:55:00,76.65,76.66,76.62,76.64,126666.0,69.0945,69.1035,69.0675,69.0855,126666.0
2022-05-02 12:00:00,76.64,76.65,76.62,76.62,30004.0,69.0855,69.0945,69.0675,69.0675,30004.0
2022-05-02 12:05:00,76.62,76.64,76.62,76.64,10713.0,69.0675,69.0855,69.0675,69.0855,10713.0
2022-05-02 12:10:00,76.64,76.64,76.61,76.64,27975.0,69.0855,69.0855,69.0584,69.0855,27975.0
2022-05-02 12:15:00,76.63,76.66,76.61,76.66,94447.0,69.0765,69.1035,69.0584,69.1035,94447.0
2022-05-02 12:20:00,76.65,76.66,76.62,76.63,201205.0,69.0945,69.1035,69.0675,69.0765,201205.0
2022-05-02 12:25:00,76.62,76.65,76.62,76.63,44880.0,69.0675,69.0945,69.0675,69.0765,44880.0
2022-05-02 12:30:00,76.63,76.64,76.61,76.62,67239.0,69.0765,69.0855,69.0584,69.0675,67239.0
2022-05-02 12:35:00,76.62,76.63,76.61,76.63,61365.0,69.0675,69.0765,69.0584,69.0765,61365.0
2022-05-02 12:40:00,76.63,76.65,76.62,76.64,50810.0,69.0765,69.0945,69.0675,69.0855,50810.0
2022-05-02 12:45:00,76.65,76.65,76.64,76.65,23472.0,69.0945,69.0945,69.0855,69.0945,23472.0
2022-05-02 12:50:00,76.65,76.65,76.63,76.63,51143.0,69.0945,69.0945,69.0765,69.0765,51143.0
2022-05-02 12:55:00,76.63,76.64,76.62,76.63,47555.0,69.0765,69.0855,69.0675,69.0765,47555.0
2022-05-02 13:00:00,76.63,76.63,76.61,76.62,35926.0,69.0765,69.0765,69.0584,69.0675,35926.0
2022-05-02 13:05:00,76.61,76.63,76.61,76.62,34446.0,69.0584,69.0765,69.0584,69.0675,34446.0
2022-05-02 13:10:00,76.63,76.63,76.62,76.63,56735.0,69.0765,69.0765,69.0675,69.0765,56735.0
2022-05-02 13:15:00,76.62,76.63,76.61,76.61,38065.0,69.0675,69.0765,69.0584,69.0584,38065.0
2022-05-02 13:20:00,76.62,76.65,76.61,76.64,82374.0,69.0675,69.0945,69.0584,69.0855,82374.0
2022-05-02 13:25:00,76.64,76.65,76.63,76.64,62025.0,69.0855,69.0945,69.0765,69.0855,62025.0
2022-05-02 13:30:00,76.65,76.65,76.63,76.64,26095.0,69.0945,69.0945,69.0765,69.0855,26095.0
2022-05-02 13:35:00,76.63,76.64,76.62,76.62,45211.0,69.0765,69.0855,69.0675,69.0675,45211.0
2022-05-02 13:40:00,76.62,76.63,76.62,76.63,11459.0,69.0675,69.0765,69.0675,69.0765,11459.0
2022-05-02 13:45:00,76.63,76.63,76.62,76.63,11893.0,69.0765,69.0765,69.0675,69.0765,11893.0
2022-05-02 13:50:00,76.63,76.64,76.62,76.64,30574.0,69.0765,69.0855,69.0675,69.0855,30574.0
2022-05-02 13:55:00,76.64,76.66,76.63,76.63,57412.0,69.0855,69.1035,69.0765,69.0765,57412.0
2022-05-02 14:00:00,76.63,76.66,76.63,76.65,37401.0,69.0765,69.1035,69.0765,69.0945,37401.0
2022-05-02 14:05:00,76.64,76.65,76.64,76.65,21687.0,69.0855,69.0945,69.0855,69.0945,21687.0
2022-05-02 14:10:00,76.64,76.65,76.63,76.63,52324.0,69.0855,69.0945,69.0765,69.0765,52324.0
2022-05-02 14:15:00,76.63,76.64,76.63,76.64,8237.0,69.0765,69.0855,69.0765,69.0855,8237.0
2022-05-02 14:20:00,76.64,76.64,76.63,76.64,16144.0,69.0855,69.0855,69.0765,69.0855,16144.0
2022-05-02 14:25:00,76.63,76.64,76.63,76.64,19679.0,69.0765,69.0855,69.0765,69.0855,19679.0
2022-05-02 14:30:00,76.64,76.64,76.61,76.62,105155.0,69.0855,69.0855,69.0584,69.0675,105155.0
2022-05-02 14:35:00,76.62,76.63,76.61,76.62,75629.0,69.0675,69.0765,69.0584,69.0675,75629.0
2022-05-02 14:40:00,76.62,76.62,76.59,76.59,50555.0,69.0675,69.0675,69.0404,69.0404,50555.0
2022-05-02 14:45:00,76.59,76.64,76.59,76.62,111792.0,69.0404,69.0855,69.0404,69.0675,111792.0
2022-05-02 14:50:00,76.61,76.64,76.61,76.62,52005.0,69.0584,69.0855,69.0584,69.0675,52005.0
2022-05-02 14:55:00,76.63,76.63,76.62,76.63,168042.0,69.0765,69.0765,69.0675,69.0765,168042.0
2022-05-02 15:00:00,76.63,76.63,76.62,76.63,31096.0,69.0765,69.0765,69.0675,69.0765,31096.0
2022-05-02 15:05:00,76.63,76.64,76.62,76.63,41943.0,69.0765,69.0855,69.0675,69.0765,41943.0
2022-05-02 15:10:00,76.64,76.64,76.59,76.62,91575.0,69.0855,69.0855,69.0404,69.0675,91575.0
2022-05-02 15:15:00,76.62,76.62,76.61,76.62,357969.0,69.0675,69.0675,69.0584,69.0675,357969.0
2022-05-02 15:20:00,76.61,76.63,76.61,76.63,101528.0,69.0584,69.0765,69.0584,69.0765,101528.0
2022-05-02 15:25:00,76.63,76.64,76.62,76.64,72255.0,69.0765,69.0855,69.0675,69.0855,72255.0
2022-05-02 15:30:00,76.64,76.66,76.63,76.66,44233.0,69.0855,69.1035,69.0765,69.1035,44233.0
2022-05-02 15:35:00,76.66,76.67,76.65,76.67,82542.0,69.1035,69.1125,69.0945,69.1125,82542.0
2022-05-02 15:40:00,76.67,76.67,76.63,76.64,98439.0,69.1125,69.1125,69.0765,69.0855,98439.0
2022-05-02 15:45:00,76.64,76.65,76.63,76.64,103457.0,69.0855,69.0945,69.0765,69.0855,103457.0
2022-05-02 15:50:00,76.64,76.65,76.63,76.65,133061.0,69.0855,69.0945,69.0765,69.0945,133061.0
2022-05-02 15:55:00,76.65,76.65,76.62,76.63,214135.0,69.0945,69.0945,69.0675,69.0765,214135.0
2022-05-03 09:30:00,76.71,76.79,76.71,76.75,292946.0,69.1486,69.2207,69.1486,69.1846,292946.0
2022-05-03 09:35:00,76.75,76.75,76.72,76.73,86456.0,69.1846,69.1846,69.1576,69.1666,86456.0
2022-05-03 09:40:00,76.73,76.79,76.72,76.78,1836186.0,69.1666,69.2207,69.1576,69.2117,1836186.0
2022-05-03 09:45:00,76.78,76.8,76.77,76.8,165566.0,69.2117,69.2297,69.2027,69.2297,165566.0
2022-05-03 09:50:00,76.8,76.8,76.79,76.79,61712.0,69.2297,69.2297,69.2207,69.2207,61712.0
2022-05-03 09:55:00,76.79,76.81,76.79,76.8,32488.0,69.2207,69.2387,69.2207,69.2297,32488.0
2022-05-03 10:00:00,76.79,76.8,76.78,76.78,420595.0,69.2207,69.2297,69.2117,69.2117,420595.0
2022-05-03 10:05:00,76.78,76.79,76.74,76.77,77629.0,69.2117,69.2207,69.1756,69.2027,77629.0
2022-05-03 10:10:00,76.76,76.78,76.76,76.77,235402.0,69.1937,69.2117,69.1937,69.2027,235402.0
2022-05-03 10:15:00,76.76,76.78,76.74,76.75,239601.0,69.1937,69.2117,69.1756,69.1846,239601.0
2022-05-03 10:20:00,76.75,76.75,76.73,76.73,29089.0,69.1846,69.1846,69.1666,69.1666,29089.0
2022-05-03 10:25:00,76.73,76.78,76.73,76.77,100549.0,69.1666,69.2117,69.1666,69.2027,100549.0
2022-05-03 10:30:00,76.77,76.78,76.77,76.78,25796.0,69.2027,69.2117,69.2027,69.2117,25796.0
2022-05-03 10:35:00,76.78,76.79,76.77,76.78,81099.0,69.2117,69.2207,69.2027,69.2117,81099.0
2022-05-03 10:40:00,76.78,76.79,76.77,76.79,102370.0,69.2117,69.2207,69.2027,69.2207,102370.0
2022-05-03 10:45:00,76.79,76.8,76.77,76.78,309497.0,69.2207,69.2297,69.2027,69.2117,309497.0
2022-05-03 10:50:00,76.78,76.78,76.77,76.78,91751.0,69.2117,69.2117,69.2027,69.2117,91751.0
2022-05-03 10:55:00,76.77,76.78,76.75,76.75,126335.0,69.2027,69.2117,69.1846,69.1846,126335.0
2022-05-03 11:00:00,76.76,76.78,76.75,76.77,61853.0,69.1937,69.2117,69.1846,69.2027,61853.0
2022-05-03 11:05:00,76.78,76.8,76.77,76.8,368164.0,69.2117,69.2297,69.2027,69.2297,368164.0
2022-05-03 11:10:00,76.8,76.8,76.78,76.8,183721.0,69.2297,69.2297,69.2117,69.2297,183721.0
2022-05-03 11:15:00,76.8,76.81,76.79,76.81,328922.0,69.2297,69.2387,69.2207,69.2387,328922.0
2022-05-03 11:20:00,76.81,76.81,76.79,76.79,82717.0,69.2387,69.2387,69.2207,69.2207,82717.0
2022-05-03 11:25:00,76.79,76.8,76.79,76.79,64536.0,69.2207,69.2297,69.2207,69.2207,64536.0
2022-05-03 11:30:00,76.8,76.8,76.78,76.78,69553.0,69.2297,69.2297,69.2117,69.2117,69553.0
2022-05-03 11:35:00,76.78,76.79,76.78,76.79,38175.0,69.2117,69.2207,69.2117,69.2207,38175.0
2022-05-03 11:40:00,76.78,76.81,76.78,76.81,54894.0,69.2117,69.2387,69.2117,69.2387,54894.0
2022-05-03 11:45:00,76.81,76.82,76.8,76.82,56696.0,69.2387,69.2477,69.2297,69.2477,56696.0
2022-05-03 11:50:00,76.82,76.83,76.81,76.81,46617.0,69.2477,69.2568,69.2387,69.2387,46617.0
2022-05-03 11:55:00,76.81,76.83,76.8,76.81,36130.0,69.2387,69.2568,69.2297,69.2387,36130.0
2022-05-03 12:00:00,76.81,76.81,76.77,76.78,19485.0,69.2387,69.2387,69.2027,69.2117,19485.0
2022-05-03 12:05:00,76.78,76.78,76.75,76.76,22820.0,69.2117,69.2117,69.1846,69.1937,22820.0
2022-05-03 12:10:00,76.76,76.78,76.75,76.77,182780.0,69.1937,69.2117,69.1846,69.2027,182780.0
2022-05-03 12:15:00,76.77,76.77,76.74,76.75,34711.0,69.2027,69.2027,69.1756,69.1846,34711.0
2022-05-03 12:20:00,76.76,76.78,76.75,76.77,49647.0,69.1937,69.2117,69.1846,69.2027,49647.0
2022-05-03 12:25:00,76.76,76.78,76.75,76.77,35721.0,69.1937,69.2117,69.1846,69.2027,35721.0
2022-05-03 12:30:00,76.78,76.79,76.77,76.79,23139.0,69.2117,69.2207,69.2027,69.2207,23139.0
2022-05-03 12:35:00,76.78,76.8,76.78,76.79,13079.0,69.2117,69.2297,69.2117,69.2207,13079.0
2022-05-03 12:40:00,76.78,76.8,76.77,76.79,21190.0,69.2117,69.2297,69.2027,69.2207,21190.0
2022-05-03 12:45:00,76.78,76.79,76.77,76.78,43901.0,69.2117,69.2207,69.2027,69.2117,43901.0
2022-05-03 12:50:00,76.78,76.79,76.77,76.78,4436.0,69.2117,69.2207,69.2027,69.2117,4436.0
2022-05-03 12:55:00,76.78,76.79,76.77,76.79,15030.0,69.2117,69.2207,69.2027,69.2207,15030.0
2022-05-03 13:00:00,76.8,76.81,76.78,76.78,32873.0,69.2297,69.2387,69.2117,69.2117,32873.0
2022-05-03 13:05:00,76.78,76.8,76.78,76.8,32144.0,69.2117,69.2297,69.2117,69.2297,32144.0
2022-05-03 13:10:00,76.8,76.8,76.77,76.78,25337.0,69.2297,69.2297,69.2027,69.2117,25337.0
2022-05-03 13:15:00,76.78,76.79,76.77,76.78,19541.0,69.2117,69.2207,69.2027,69.2117,19541.0
2022-05-03 13:20:00,76.79,76.79,76.77,76.77,17416.0,69.2207,69.2207,69.2027,69.2027,17416.0
2022-05-03 13:25:00,76.77,76.78,76.76,76.77,16927.0,69.2027,69.2117,69.1937,69.2027,16927.0
2022-05-03 13:30:00,76.77,76.79,76.76,76.78,24529.0,69.2027,69.2207,69.1937,69.2117,24529.0
2022-05-03 13:35:00,76.78,76.78,76.76,76.77,41519.0,69.2117,69.2117,69.1937,69.2027,41519.0
2022-05-03 13:40:00,76.77,76.77,76.76,76.76,8858.0,69.2027,69.2027,69.1937,69.1937,8858.0
2022-05-03 13:45:00,76.76,76.78,76.75,76.78,40499.0,69.1937,69.2117,69.1846,69.2117,40499.0
2022-05-03 13:50:00,76.78,76.78,76.76,76.77,38876.0,69.2117,69.2117,69.1937,69.2027,38876.0
2022-05-03 13:55:00,76.77,76.78,76.75,76.76,17402.0,69.2027,69.2117,69.1846,69.1937,17402.0
2022-05-03 14:00:00,76.76,76.76,76.73,76.75,75184.0,69.1937,69.1937,69.1666,69.1846,75184.0
2022-05-03 14:05:00,76.75,76.77,76.74,76.77,37819.0,69.1846,69.2027,69.1756,69.2027,37819.0
2022-05-03 14:10:00,76.76,76.76,76.74,76.75,24835.0,69.1937,69.1937,69.1756,69.1846,24835.0
2022-05-03 14:15:00,76.74,76.76,76.74,76.75,219718.0,69.1756,69.1937,69.1756,69.1846,219718.0
2022-05-03 14:20:00,76.75,76.75,76.71,76.71,35003.0,69.1846,69.1846,69.1486,69.1486,35003.0
2022-05-03 14:25:00,76.71,76.72,76.69,76.7,71839.0,69.1486,69.1576,69.1306,69.1396,71839.0
2022-05-03 14:30:00,76.7,76.72,76.69,76.7,71948.0,69.1396,69.1576,69.1306,69.1396,71948.0
2022-05-03 14:35:00,76.7,76.72,76.69,76.72,562896.0,69.1396,69.1576,69.1306,69.1576,562896.0
2022-05-03 14:40:00,76.71,76.71,76.68,76.7,33180.0,69.1486,69.1486,69.1215,69.1396,33180.0
2022-05-03 14:45:00,76.7,76.71,76.69,76.7,45308.0,69.1396,69.1486,69.1306,69.1396,45308.0
2022-05-03 14:50:00,76.7,76.73,76.69,76.73,40881.0,69.1396,69.1666,69.1306,69.1666,40881.0
2022-05-03 14:55:00,76.73,76.73,76.71,76.72,36445.0,69.1666,69.1666,69.1486,69.1576,36445.0
2022-05-03 15:00:00,76.73,76.73,76.71,76.72,31233.0,69.1666,69.1666,69.1486,69.1576,31233.0
2022-05-03 15:05:00,76.72,76.73,76.7,76.72,49697.0,69.1576,69.1666,69.1396,69.1576,49697.0
2022-05-03 15:10:00,76.73,76.73,76.72,76.73,32883.0,69.1666,69.1666,69.1576,69.1666,32883.0
2022-05-03 15:15:00,76.72,76.74,76.69,76.7,165891.0,69.1576,69.1756,69.1306,69.1396,165891.0
2022-05-03 15:20:00,76.69,76.7,76.68,76.69,46539.0,69.1306,69.1396,69.1215,69.1306,46539.0
2022-05-03 15:25:00,76.69,76.69,76.68,76.68,31013.0,69.1306,69.1306,69.1215,69.1215,31013.0
2022-05-03 15:30:00,76.68,76.69,76.68,76.68,47059.0,69.1215,69.1306,69.1215,69.1215,47059.0
2022-05-03 15:35:00,76.68,76.69,76.67,76.67,55260.0,69.1215,69.1306,69.1125,69.1125,55260.0
2022-05-03 15:40:00,76.68,76.68,76.67,76.67,97478.0,69.1215,69.1215,69.1125,69.1125,97478.0
2022-05-03 15:45:00,76.68,76.7,76.67,76.69,173301.0,69.1215,69.1396,69.1125,69.1306,173301.0
2022-05-03 15:50:00,76.69,76.71,76.68,76.71,152138.0,69.1306,69.1486,69.1215,69.1486,152138.0
2022-05-03 15:55:00,76.71,76.74,76.7,76.71,467206.0,69.1486,69.1756,69.1396,69.1486,467206.0
2022-05-04 09:30:00,76.61,76.64,76.58,76.59,621664.0,69.0584,69.0855,69.0314,69.0404,621664.0
2022-05-04 09:35:00,76.59,76.6,76.57,76.58,39615.0,69.0404,69.0494,69.0224,69.0314,39615.0
2022-05-04 09:40:00,76.58,76.6,76.58,76.59,188506.0,69.0314,69.0494,69.0314,69.0404,188506.0
2022-05-04 09:45:00,76.59,76.6,76.58,76.59,224925.0,69.0404,69.0494,69.0314,69.0404,224925.0
2022-05-04 09:50:00,76.59,76.59,76.58,76.59,48597.0,69.0404,69.0404,69.0314,69.0404,48597.0
2022-05-04 09:55:00,76.59,76.61,76.58,76.61,89491.0,69.0404,69.0584,69.0314,69.0584,89491.0
2022-05-04 10:00:00,76.6,76.6,76.57,76.58,105241.0,69.0494,69.0494,69.0224,69.0314,105241.0
2022-05-04 10:05:00,76.58,76.59,76.56,76.56,42274.0,69.0314,69.0404,69.0134,69.0134,42274.0
2022-05-04 10:10:00,76.55,76.56,76.54,76.55,26454.0,69.0044,69.0134,68.9953,69.0044,26454.0
2022-05-04 10:15:00,76.54,76.57,76.54,76.57,38815.0,68.9953,69.0224,68.9953,69.0224,38815.0
2022-05-04 10:20:00,76.56,76.57,76.56,76.57,287763.0,69.0134,69.0224,69.0134,69.0224,287763.0
2022-05-04 10:25:00,76.56,76.59,76.56,76.57,62940.0,69.0134,69.0404,69.0134,69.0224,62940.0
2022-05-04 10:30:00,76.58,76.58,76.56,76.58,37517.0,69.0314,69.0314,69.0134,69.0314,37517.0
2022-05-04 10:35:00,76.58,76.6,76.58,76.59,63925.0,69.0314,69.0494,69.0314,69.0404,63925.0
2022-05-04 10:40:00,76.59,76.61,76.59,76.61,25367.0,69.0404,69.0584,69.0404,69.0584,25367.0
2022-05-04 10:45:00,76.61,76.62,76.6,76.62,16663.0,69.0584,69.0675,69.0494,69.0675,16663.0
2022-05-04 10:50:00,76.61,76.62,76.59,76.61,19311.0,69.0584,69.0675,69.0404,69.0584,19311.0
2022-05-04 10:55:00,76.6,76.63,76.6,76.6,55860.0,69.0494,69.0765,69.0494,69.0494,55860.0
2022-05-04 11:00:00,76.61,76.62,76.6,76.62,62149.0,69.0584,69.0675,69.0494,69.0675,62149.0
2022-05-04 11:05:00,76.62,76.63,76.61,76.62,8867.0,69.0675,69.0765,69.0584,69.0675,8867.0
2022-05-04 11:10:00,76.62,76.63,76.61,76.63,14625.0,69.0675,69.0765,69.0584,69.0765,14625.0
2022-05-04 11:15:00,76.63,76.63,76.61,76.61,22369.0,69.0765,69.0765,69.0584,69.0584,22369.0
2022-05-04 11:20:00,76.61,76.62,76.59,76.59,44372.0,69.0584,69.0675,69.0404,69.0404,44372.0
2022-05-04 11:25:00,76.59,76.6,76.59,76.6,28600.0,69.0404,69.0494,69.0404,69.0494,28600.0
2022-05-04 11:30:00,76.59,76.61,76.58,76.59,20613.0,69.0404,69.0584,69.0314,69.0404,20613.0
2022-05-04 11:35:00,76.59,76.61,76.58,76.59,31780.0,69.0404,69.0584,69.0314,69.0404,31780.0
2022-05-04 11:40:00,76.59,76.6,76.58,76.59,13653.0,69.0404,69.0494,69.0314,69.0404,13653.0
2022-05-04 11:45:00,76.58,76.61,76.58,76.61,12675.0,69.0314,69.0584,69.0314,69.0584,12675.0
2022-05-04 11:50:00,76.61,76.61,76.59,76.61,31358.0,69.0584,69.0584,69.0404,69.0584,31358.0
2022-05-04 11:55:00,76.6,76.61,76.6,76.6,36421.0,69.0494,69.0584,69.0494,69.0494,36421.0
2022-05-04 12:00:00,76.61,76.61,76.6,76.6,10043.0,69.0584,69.0584,69.0494,69.0494,10043.0
2022-05-04 12:05:00,76.6,76.61,76.59,76.59,10942.0,69.0494,69.0584,69.0404,69.0404,10942.0
2022-05-04 12:10:00,76.59,76.61,76.59,76.61,19384.0,69.0404,69.0584,69.0404,69.0584,19384.0
2022-05-04 12:15:00,76.61,76.63,76.6,76.62,23759.0,69.0584,69.0765,69.0494,69.0675,23759.0
2022-05-04 12:20:00,76.62,76.63,76.62,76.63,12700.0,69.0675,69.0765,69.0675,69.0765,12700.0
2022-05-04 12:25:00,76.62,76.63,76.61,76.62,37994.0,69.0675,69.0765,69.0584,69.0675,37994.0
2022-05-04 12:30:00,76.61,76.62,76.61,76.62,62415.0,69.0584,69.0675,69.0584,69.0675,62415.0
2022-05-04 12:35:00,76.62,76.64,76.61,76.64,77798.0,69.0675,69.0855,69.0584,69.0855,77798.0
2022-05-04 12:40:00,76.64,76.64,76.63,76.64,100447.0,69.0855,69.0855,69.0765,69.0855,100447.0
2022-05-04 12:45:00,76.64,76.64,76.63,76.64,82687.0,69.0855,69.0855,69.0765,69.0855,82687.0
2022-05-04 12:50:00,76.64,76.64,76.61,76.62,75262.0,69.0855,69.0855,69.0584,69.0675,75262.0
2022-05-04 12:55:00,76.62,76.63,76.61,76.63,199405.0,69.0675,69.0765,69.0584,69.0765,199405.0
2022-05-04 13:00:00,76.63,76.65,76.61,76.62,31597.0,69.0765,69.0945,69.0584,69.0675,31597.0
2022-05-04 13:05:00,76.62,76.63,76.61,76.61,18493.0,69.0675,69.0765,69.0584,69.0584,18493.0
2022-05-04 13:10:00,76.62,76.62,76.58,76.59,23374.0,69.0675,69.0675,69.0314,69.0404,23374.0
2022-05-04 13:15:00,76.59,76.6,76.58,76.59,11549.0,69.0404,69.0494,69.0314,69.0404,11549.0
2022-05-04 13:20:00,76.59,76.61,76.58,76.58,13692.0,69.0404,69.0584,69.0314,69.0314,13692.0
2022-05-04 13:25:00,76.59,76.59,76.57,76.59,109009.0,69.0404,69.0404,69.0224,69.0404,109009.0
2022-05-04 13:30:00,76.59,76.59,76.58,76.59,35720.0,69.0404,69.0404,69.0314,69.0404,35720.0
2022-05-04 13:35:00,76.59,76.59,76.58,76.58,16766.0,69.0404,69.0404,69.0314,69.0314,16766.0
2022-05-04 13:40:00,76.59,76.59,76.57,76.58,47019.0,69.0404,69.0404,69.0224,69.0314,47019.0
2022-05-04 13:45:00,76.58,76.6,76.58,76.58,50397.0,69.0314,69.0494,69.0314,69.0314,50397.0
2022-05-04 13:50:00,76.59,76.6,76.57,76.59,48488.0,69.0404,69.0494,69.0224,69.0404,48488.0
2022-05-04 13:55:00,76.59,76.61,76.58,76.6,79193.0,69.0404,69.0584,69.0314,69.0494,79193.0
2022-05-04 14:00:00,76.6,76.76,76.57,76.66,101061.0,69.0494,69.1937,69.0224,69.1035,101061.0
2022-05-04 14:05:00,76.67,76.69,76.59,76.64,58214.0,69.1125,69.1306,69.0404,69.0855,58214.0
2022-05-04 14:10:00,76.65,76.67,76.6,76.66,75640.0,69.0945,69.1125,69.0494,69.1035,75640.0
2022-05-04 14:15:00,76.65,76.66,76.63,76.65,103626.0,69.0945,69.1035,69.0765,69.0945,103626.0
2022-05-04 14:20:00,76.64,76.69,76.63,76.68,95394.0,69.0855,69.1306,69.0765,69.1215,95394.0
2022-05-04 14:25:00,76.68,76.7,76.67,76.7,55523.0,69.1215,69.1396,69.1125,69.1396,55523.0
2022-05-04 14:30:00,76.7,76.71,76.53,76.53,398548.0,69.1396,69.1486,68.9863,68.9863,398548.0
2022-05-04 14:35:00,76.54,76.63,76.48,76.6,188179.0,68.9953,69.0765,68.9413,69.0494,188179.0
2022-05-04 14:40:00,76.59,76.71,76.58,76.69,137510.0,69.0404,69.1486,69.0314,69.1306,137510.0
2022-05-04 14:45:00,76.69,76.87,76.68,76.8,101955.0,69.1306,69.2928,69.1215,69.2297,101955.0
2022-05-04 14:50:00,76.81,76.96,76.81,76.96,109907.0,69.2387,69.3739,69.2387,69.3739,109907.0
2022-05-04 14:55:00,76.94,77.11,76.93,77.09,65181.0,69.3559,69.5092,69.3469,69.4911,65181.0
2022-05-04 15:00:00,77.08,77.1,76.97,77.0,126260.0,69.4821,69.5001,69.383,69.41,126260.0
2022-05-04 15:05:00,77.0,77.01,76.95,76.99,71022.0,69.41,69.419,69.3649,69.401,71022.0
2022-05-04 15:10:00,77.0,77.01,76.96,77.0,133295.0,69.41,69.419,69.3739,69.41,133295.0
2022-05-04 15:15:00,77.0,77.0,76.92,76.93,101320.0,69.41,69.41,69.3379,69.3469,101320.0
2022-05-04 15:20:00,76.93,76.95,76.9,76.93,58221.0,69.3469,69.3649,69.3199,69.3469,58221.0
2022-05-04 15:25:00,76.93,76.97,76.91,76.97,113615.0,69.3469,69.383,69.3289,69.383,113615.0
2022-05-04 15:30:00,76.97,77.01,76.95,77.0,75832.0,69.383,69.419,69.3649,69.41,75832.0
2022-05-04 15:35:00,77.0,77.03,76.98,77.0,66342.0,69.41,69.437,69.392,69.41,66342.0
2022-05-04 15:40:00,77.0,77.03,76.96,77.03,136305.0,69.41,69.437,69.3739,69.437,136305.0
2022-05-04 15:45:00,77.03,77.03,76.96,76.98,105804.0,69.437,69.437,69.3739,69.392,105804.0
2022-05-04 15:50:00,76.98,77.03,76.97,77.01,250100.0,69.392,69.437,69.383,69.419,250100.0
2022-05-04 15:55:00,77.01,77.04,76.89,76.89,403395.0,69.419,69.4461,69.3108,69.3108,403395.0
2022-05-05 09:30:00,76.93,76.93,76.81,76.87,105444.0,69.3469,69.3469,69.2387,69.2928,105444.0
2022-05-05 09:35:00,76.87,76.87,76.82,76.83,32307.0,69.2928,69.2928,69.2477,69.2568,32307.0
2022-05-05 09:40:00,76.84,76.86,76.83,76.84,11522.0,69.2658,69.2838,69.2568,69.2658,11522.0
2022-05-05 09:45:00,76.82,76.83,76.8,76.81,80460.0,69.2477,69.2568,69.2297,69.2387,80460.0
2022-05-05 09:50:00,76.81,76.83,76.8,76.81,299359.0,69.2387,69.2568,69.2297,69.2387,299359.0
2022-05-05 09:55:00,76.8,76.81,76.77,76.78,58827.0,69.2297,69.2387,69.2027,69.2117,58827.0
2022-05-05 10:00:00,76.78,76.81,76.76,76.77,38048.0,69.2117,69.2387,69.1937,69.2027,38048.0
2022-05-05 10:05:00,76.77,76.78,76.75,76.76,25847.0,69.2027,69.2117,69.1846,69.1937,25847.0
2022-05-05 10:10:00,76.75,76.77,76.72,76.75,68062.0,69.1846,69.2027,69.1576,69.1846,68062.0
2022-05-05 10:15:00,76.76,76.77,76.74,76.77,145298.0,69.1937,69.2027,69.1756,69.2027,145298.0
2022-05-05 10:20:00,76.77,76.79,76.76,76.78,310482.0,69.2027,69.2207,69.1937,69.2117,310482.0
2022-05-05 10:25:00,76.78,76.79,76.77,76.78,180035.0,69.2117,69.2207,69.2027,69.2117,180035.0
2022-05-05 10:30:00,76.78,76.79,76.75,76.77,95840.0,69.2117,69.2207,69.1846,69.2027,95840.0
2022-05-05 10:35:00,76.76,76.77,76.75,76.77,50649.0,69.1937,69.2027,69.1846,69.2027,50649.0
2022-05-05 10:40:00,76.76,76.78,76.74,76.76,59803.0,69.1937,69.2117,69.1756,69.1937,59803.0
2022-05-05 10:45:00,76.76,76.79,76.75,76.78,99405.0,69.1937,69.2207,69.1846,69.2117,99405.0
2022-05-05 10:50:00,76.78,76.79,76.76,76.78,44546.0,69.2117,69.2207,69.1937,69.2117,44546.0
2022-05-05 10:55:00,76.78,76.78,76.74,76.75,63564.0,69.2117,69.2117,69.1756,69.1846,63564.0
2022-05-05 11:00:00,76.76,76.76,76.72,76.73,101575.0,69.1937,69.1937,69.1576,69.1666,101575.0
2022-05-05 11:05:00,76.73,76.73,76.67,76.72,134790.0,69.1666,69.1666,69.1125,69.1576,134790.0
2022-05-05 11:10:00,76.72,76.72,76.69,76.71,69070.0,69.1576,69.1576,69.1306,69.1486,69070.0
2022-05-05 11:15:00,76.7,76.71,76.67,76.67,121004.0,69.1396,69.1486,69.1125,69.1125,121004.0
2022-05-05 11:20:00,76.67,76.68,76.65,76.66,69002.0,69.1125,69.1215,69.0945,69.1035,69002.0
2022-05-05 11:25:00,76.66,76.67,76.64,76.67,51554.0,69.1035,69.1125,69.0855,69.1125,51554.0
2022-05-05 11:30:00,76.67,76.71,76.66,76.7,49492.0,69.1125,69.1486,69.1035,69.1396,49492.0
2022-05-05 11:35:00,76.7,76.72,76.67,76.71,46147.0,69.1396,69.1576,69.1125,69.1486,46147.0
2022-05-05 11:40:00,76.72,76.74,76.71,76.72,108781.0,69.1576,69.1756,69.1486,69.1576,108781.0
2022-05-05 11:45:00,76.72,76.72,76.68,76.69,73028.0,69.1576,69.1576,69.1215,69.1306,73028.0
2022-05-05 11:50:00,76.69,76.69,76.64,76.67,154977.0,69.1306,69.1306,69.0855,69.1125,154977.0
2022-05-05 11:55:00,76.67,76.69,76.67,76.69,32019.0,69.1125,69.1306,69.1125,69.1306,32019.0
2022-05-05 12:00:00,76.69,76.7,76.68,76.68,25781.0,69.1306,69.1396,69.1215,69.1215,25781.0
2022-05-05 12:05:00,76.68,76.7,76.66,76.67,89219.0,69.1215,69.1396,69.1035,69.1125,89219.0
2022-05-05 12:10:00,76.66,76.7,76.66,76.69,65705.0,69.1035,69.1396,69.1035,69.1306,65705.0
2022-05-05 12:15:00,76.69,76.7,76.67,76.69,40544.0,69.1306,69.1396,69.1125,69.1306,40544.0
2022-05-05 12:20:00,76.69,76.7,76.67,76.67,49102.0,69.1306,69.1396,69.1125,69.1125,49102.0
2022-05-05 12:25:00,76.68,76.71,76.68,76.71,37708.0,69.1215,69.1486,69.1215,69.1486,37708.0
2022-05-05 12:30:00,76.7,76.72,76.69,76.7,35602.0,69.1396,69.1576,69.1306,69.1396,35602.0
2022-05-05 12:35:00,76.7,76.7,76.67,76.67,216723.0,69.1396,69.1396,69.1125,69.1125,216723.0
2022-05-05 12:40:00,76.68,76.68,76.66,76.67,111515.0,69.1215,69.1215,69.1035,69.1125,111515.0
2022-05-05 12:45:00,76.67,76.68,76.65,76.65,65594.0,69.1125,69.1215,69.0945,69.0945,65594.0
2022-05-05 12:50:00,76.65,76.68,76.65,76.66,48451.0,69.0945,69.1215,69.0945,69.1035,48451.0
2022-05-05 12:55:00,76.67,76.69,76.66,76.69,15194.0,69.1125,69.1306,69.1035,69.1306,15194.0
2022-05-05 13:00:00,76.69,76.7,76.68,76.7,133592.0,69.1306,69.1396,69.1215,69.1396,133592.0
2022-05-05 13:05:00,76.69,76.7,76.68,76.69,73115.0,69.1306,69.1396,69.1215,69.1306,73115.0
2022-05-05 13:10:00,76.68,76.69,76.68,76.68,27618.0,69.1215,69.1306,69.1215,69.1215,27618.0
2022-05-05 13:15:00,76.68,76.71,76.68,76.7,57939.0,69.1215,69.1486,69.1215,69.1396,57939.0
2022-05-05 13:20:00,76.7,76.72,76.69,76.72,18046.0,69.1396,69.1576,69.1306,69.1576,18046.0
2022-05-05 13:25:00,76.72,76.72,76.69,76.7,186625.0,69.1576,69.1576,69.1306,69.1396,186625.0
2022-05-05 13:30:00,76.7,76.7,76.68,76.69,94848.0,69.1396,69.1396,69.1215,69.1306,94848.0
2022-05-05 13:35:00,76.69,76.7,76.68,76.7,44356.0,69.1306,69.1396,69.1215,69.1396,44356.0
2022-05-05 13:40:00,76.7,76.7,76.69,76.69,18329.0,69.1396,69.1396,69.1306,69.1306,18329.0
2022-05-05 13:45:00,76.7,76.71,76.68,76.7,35052.0,69.1396,69.1486,69.1215,69.1396,35052.0
2022-05-05 13:50:00,76.7,76.7,76.68,76.69,51954.0,69.1396,69.1396,69.1215,69.1306,51954.0
2022-05-05 13:55:00,76.69,76.7,76.68,76.69,26806.0,69.1306,69.1396,69.1215,69.1306,26806.0
2022-05-05 14:00:00,76.68,76.68,76.64,76.65,87576.0,69.1215,69.1215,69.0855,69.0945,87576.0
2022-05-05 14:05:00,76.65,76.7,76.64,76.68,82668.0,69.0945,69.1396,69.0855,69.1215,82668.0
2022-05-05 14:10:00,76.69,76.69,76.67,76.67,13456.0,69.1306,69.1306,69.1125,69.1125,13456.0
2022-05-05 14:15:00,76.67,76.69,76.66,76.67,25740.0,69.1125,69.1306,69.1035,69.1125,25740.0
2022-05-05 14:20:00,76.67,76.69,76.67,76.67,134494.0,69.1125,69.1306,69.1125,69.1125,134494.0
2022-05-05 14:25:00,76.68,76.69,76.66,76.67,59941.0,69.1215,69.1306,69.1035,69.1125,59941.0
2022-05-05 14:30:00,76.67,76.68,76.66,76.67,62108.0,69.1125,69.1215,69.1035,69.1125,62108.0
2022-05-05 14:35:00,76.67,76.69,76.66,76.69,30487.0,69.1125,69.1306,69.1035,69.1306,30487.0
2022-05-05 14:40:00,76.69,76.7,76.68,76.7,15362.0,69.1306,69.1396,69.1215,69.1396,15362.0
2022-05-05 14:45:00,76.7,76.74,76.69,76.73,30850.0,69.1396,69.1756,69.1306,69.1666,30850.0
2022-05-05 14:50:00,76.73,76.75,76.72,76.73,44963.0,69.1666,69.1846,69.1576,69.1666,44963.0
2022-05-05 14:55:00,76.72,76.73,76.7,76.71,104852.0,69.1576,69.1666,69.1396,69.1486,104852.0
2022-05-05 15:00:00,76.71,76.72,76.71,76.71,15990.0,69.1486,69.1576,69.1486,69.1486,15990.0
2022-05-05 15:05:00,76.72,76.73,76.71,76.73,22860.0,69.1576,69.1666,69.1486,69.1666,22860.0
2022-05-05 15:10:00,76.73,76.73,76.7,76.71,53343.0,69.1666,69.1666,69.1396,69.1486,53343.0
2022-05-05 15:15:00,76.71,76.71,76.7,76.7,54126.0,69.1486,69.1486,69.1396,69.1396,54126.0
2022-05-05 15:20:00,76.7,76.74,76.7,76.74,98716.0,69.1396,69.1756,69.1396,69.1756,98716.0
2022-05-05 15:25:00,76.73,76.75,76.71,76.74,66072.0,69.1666,69.1846,69.1486,69.1756,66072.0
2022-05-05 15:30:00,76.74,76.76,76.73,76.75,130628.0,69.1756,69.1937,69.1666,69.1846,130628.0
2022-05-05 15:35:00,76.75,76.75,76.71,76.74,127267.0,69.1846,69.1846,69.1486,69.1756,127267.0
2022-05-05 15:40:00,76.74,76.77,76.73,76.77,129460.0,69.1756,69.2027,69.1666,69.2027,129460.0
2022-05-05 15:45:00,76.78,76.78,76.74,76.75,85478.0,69.2117,69.2117,69.1756,69.1846,85478.0
2022-05-05 15:50:00,76.75,76.75,76.73,76.73,231243.0,69.1846,69.1846,69.1666,69.1666,231243.0
2022-05-05 15:55:00,76.74,76.78,76.73,76.78,502932.0,69.1756,69.2117,69.1666,69.2117,502932.0
2022-05-06 09:30:00,76.61,76.69,76.59,76.59,84683.0,69.0584,69.1306,69.0404,69.0404,84683.0
2022-05-06 09:35:00,76.61,76.63,76.6,76.61,24598.0,69.0584,69.0765,69.0494,69.0584,24598.0
2022-05-06 09:40:00,76.62,76.66,76.61,76.65,14006.0,69.0675,69.1035,69.0584,69.0945,14006.0
2022-05-06 09:45:00,76.65,76.71,76.64,76.69,37198.0,69.0945,69.1486,69.0855,69.1306,37198.0
2022-05-06 09:50:00,76.69,76.76,76.67,76.75,68405.0,69.1306,69.1937,69.1125,69.1846,68405.0
2022-05-06 09:55:00,76.75,76.75,76.71,76.73,42078.0,69.1846,69.1846,69.1486,69.1666,42078.0
2022-05-06 10:00:00,76.73,76.76,76.72,76.75,50959.0,69.1666,69.1937,69.1576,69.1846,50959.0
2022-05-06 10:05:00,76.76,76.76,76.73,76.73,41415.0,69.1937,69.1937,69.1666,69.1666,41415.0
2022-05-06 10:10:00,76.74,76.77,76.73,76.75,34461.0,69.1756,69.2027,69.1666,69.1846,34461.0
2022-05-06 10:15:00,76.76,76.8,76.73,76.78,38679.0,69.1937,69.2297,69.1666,69.2117,38679.0
2022-05-06 10:20:00,76.77,76.77,76.73,76.74,48969.0,69.2027,69.2027,69.1666,69.1756,48969.0
2022-05-06 10:25:00,76.74,76.79,76.73,76.77,30825.0,69.1756,69.2207,69.1666,69.2027,30825.0
2022-05-06 10:30:00,76.76,76.76,76.71,76.71,187452.0,69.1937,69.1937,69.1486,69.1486,187452.0
2022-05-06 10:35:00,76.72,76.73,76.69,76.7,39405.0,69.1576,69.1666,69.1306,69.1396,39405.0
2022-05-06 10:40:00,76.7,76.71,76.68,76.7,33493.0,69.1396,69.1486,69.1215,69.1396,33493.0
2022-05-06 10:45:00,76.7,76.72,76.69,76.7,57922.0,69.1396,69.1576,69.1306,69.1396,57922.0
2022-05-06 10:50:00,76.71,76.72,76.7,76.71,22608.0,69.1486,69.1576,69.1396,69.1486,22608.0
2022-05-06 10:55:00,76.71,76.74,76.7,76.73,31568.0,69.1486,69.1756,69.1396,69.1666,31568.0
2022-05-06 11:00:00,76.73,76.74,76.7,76.72,42699.0,69.1666,69.1756,69.1396,69.1576,42699.0
2022-05-06 11:05:00,76.71,76.73,76.7,76.72,24810.0,69.1486,69.1666,69.1396,69.1576,24810.0
2022-05-06 11:10:00,76.72,76.74,76.7,76.72,52980.0,69.1576,69.1756,69.1396,69.1576,52980.0
2022-05-06 11:15:00,76.73,76.74,76.71,76.73,45015.0,69.1666,69.1756,69.1486,69.1666,45015.0
2022-05-06 11:20:00,76.72,76.75,76.72,76.75,45247.0,69.1576,69.1846,69.1576,69.1846,45247.0
2022-05-06 11:25:00,76.75,76.77,76.74,76.76,45706.0,69.1846,69.2027,69.1756,69.1937,45706.0
2022-05-06 11:30:00,76.76,76.78,76.75,76.76,43920.0,69.1937,69.2117,69.1846,69.1937,43920.0
2022-05-06 11:35:00,76.75,76.77,76.74,76.75,33232.0,69.1846,69.2027,69.1756,69.1846,33232.0
2022-05-06 11:40:00,76.75,76.77,76.74,76.76,42190.0,69.1846,69.2027,69.1756,69.1937,42190.0
2022-05-06 11:45:00,76.76,76.77,76.74,76.77,76141.0,69.1937,69.2027,69.1756,69.2027,76141.0
2022-05-06 11:50:00,76.77,76.77,76.76,76.77,81256.0,69.2027,69.2027,69.1937,69.2027,81256.0
2022-05-06 11:55:00,76.77,76.77,76.75,76.75,48561.0,69.2027,69.2027,69.1846,69.1846,48561.0
2022-05-06 12:00:00,76.75,76.78,76.75,76.77,107450.0,69.1846,69.2117,69.1846,69.2027,107450.0
2022-05-06 12:05:00,76.77,76.77,76.74,76.75,71539.0,69.2027,69.2027,69.1756,69.1846,71539.0
2022-05-06 12:10:00,76.75,76.76,76.74,76.76,29657.0,69.1846,69.1937,69.1756,69.1937,29657.0
2022-05-06 12:15:00,76.75,76.77,76.75,76.76,53369.0,69.1846,69.2027,69.1846,69.1937,53369.0
2022-05-06 12:20:00,76.76,76.78,76.75,76.77,35252.0,69.1937,69.2117,69.1846,69.2027,35252.0
2022-05-06 12:25:00,76.77,76.78,76.75,76.77,57105.0,69.2027,69.2117,69.1846,69.2027,57105.0
2022-05-06 12:30:00,76.77,76.78,76.75,76.77,114769.0,69.2027,69.2117,69.1846,69.2027,114769.0
2022-05-06 12:35:00,76.76,76.77,76.74,76.76,49889.0,69.1937,69.2027,69.1756,69.1937,49889.0
2022-05-06 12:40:00,76.77,76.77,76.74,76.75,38499.0,69.2027,69.2027,69.1756,69.1846,38499.0
2022-05-06 12:45:00,76.75,76.78,76.74,76.76,45446.0,69.1846,69.2117,69.1756,69.1937,45446.0
2022-05-06 12:50:00,76.76,76.77,76.75,76.76,21178.0,69.1937,69.2027,69.1846,69.1937,21178.0
2022-05-06 12:55:00,76.76,76.78,76.75,76.76,22812.0,69.1937,69.2117,69.1846,69.1937,22812.0
2022-05-06 13:00:00,76.76,76.77,76.74,76.76,59255.0,69.1937,69.2027,69.1756,69.1937,59255.0
2022-05-06 13:05:00,76.75,76.76,76.74,76.75,9845.0,69.1846,69.1937,69.1756,69.1846,9845.0
2022-05-06 13:10:00,76.75,76.76,76.73,76.74,11700.0,69.1846,69.1937,69.1666,69.1756,11700.0
2022-05-06 13:15:00,76.74,76.76,76.73,76.73,48458.0,69.1756,69.1937,69.1666,69.1666,48458.0
2022-05-06 13:20:00,76.73,76.74,76.72,76.73,47709.0,69.1666,69.1756,69.1576,69.1666,47709.0
2022-05-06 13:25:00,76.73,76.74,76.73,76.73,26571.0,69.1666,69.1756,69.1666,69.1666,26571.0
2022-05-06 13:30:00,76.73,76.74,76.72,76.72,21034.0,69.1666,69.1756,69.1576,69.1576,21034.0
2022-05-06 13:35:00,76.73,76.73,76.71,76.73,38027.0,69.1666,69.1666,69.1486,69.1666,38027.0
2022-05-06 13:40:00,76.73,76.73,76.71,76.72,48397.0,69.1666,69.1666,69.1486,69.1576,48397.0
2022-05-06 13:45:00,76.72,76.73,76.7,76.7,81606.0,69.1576,69.1666,69.1396,69.1396,81606.0
2022-05-06 13:50:00,76.7,76.71,76.7,76.7,19385.0,69.1396,69.1486,69.1396,69.1396,19385.0
2022-05-06 13:55:00,76.7,76.71,76.69,76.7,30812.0,69.1396,69.1486,69.1306,69.1396,30812.0
2022-05-06 14:00:00,76.7,76.73,76.69,76.71,32091.0,69.1396,69.1666,69.1306,69.1486,32091.0
2022-05-06 14:05:00,76.72,76.72,76.69,76.7,21511.0,69.1576,69.1576,69.1306,69.1396,21511.0
2022-05-06 14:10:00,76.69,76.72,76.69,76.7,33746.0,69.1306,69.1576,69.1306,69.1396,33746.0
2022-05-06 14:15:00,76.7,76.72,76.7,76.71,35550.0,69.1396,69.1576,69.1396,69.1486,35550.0
2022-05-06 14:20:00,76.7,76.71,76.69,76.7,9216.0,69.1396,69.1486,69.1306,69.1396,9216.0
2022-05-06 14:25:00,76.7,76.71,76.68,76.69,19073.0,69.1396,69.1486,69.1215,69.1306,19073.0
2022-05-06 14:30:00,76.69,76.7,76.68,76.68,29336.0,69.1306,69.1396,69.1215,69.1215,29336.0
2022-05-06 14:35:00,76.68,76.69,76.67,76.67,68412.0,69.1215,69.1306,69.1125,69.1125,68412.0
2022-05-06 14:40:00,76.68,76.69,76.67,76.69,21585.0,69.1215,69.1306,69.1125,69.1306,21585.0
2022-05-06 14:45:00,76.68,76.7,76.67,76.7,32443.0,69.1215,69.1396,69.1125,69.1396,32443.0
2022-05-06 14:50:00,76.7,76.71,76.68,76.69,63614.0,69.1396,69.1486,69.1215,69.1306,63614.0
2022-05-06 14:55:00,76.69,76.7,76.68,76.68,84275.0,69.1306,69.1396,69.1215,69.1215,84275.0
2022-05-06 15:00:00,76.67,76.69,76.67,76.67,47010.0,69.1125,69.1306,69.1125,69.1125,47010.0
2022-05-06 15:05:00,76.67,76.68,76.66,76.67,51596.0,69.1125,69.1215,69.1035,69.1125,51596.0
2022-05-06 15:10:00,76.67,76.69,76.66,76.68,63244.0,69.1125,69.1306,69.1035,69.1215,63244.0
2022-05-06 15:15:00,76.69,76.69,76.62,76.63,33741.0,69.1306,69.1306,69.0675,69.0765,33741.0
2022-05-06 15:20:00,76.64,76.64,76.62,76.64,56692.0,69.0855,69.0855,69.0675,69.0855,56692.0
2022-05-06 15:25:00,76.64,76.65,76.62,76.64,52366.0,69.0855,69.0945,69.0675,69.0855,52366.0
2022-05-06 15:30:00,76.64,76.66,76.63,76.65,47047.0,69.0855,69.1035,69.0765,69.0945,47047.0
2022-05-06 15:35:00,76.65,76.68,76.64,76.67,61120.0,69.0945,69.1215,69.0855,69.1125,61120.0
2022-05-06 15:40:00,76.67,76.67,76.64,76.65,58091.0,69.1125,69.1125,69.0855,69.0945,58091.0
2022-05-06 15:45:00,76.65,76.66,76.62,76.63,145886.0,69.0945,69.1035,69.0675,69.0765,145886.0
2022-05-06 15:50:00,76.63,76.64,76.62,76.64,74244.0,69.0765,69.0855,69.0675,69.0855,74244.0
2022-05-06 15:55:00,76.64,76.66,76.63,76.66,145284.0,69.0855,69.1035,69.0765,69.1035,145284.0
2022-05-09 09:30:00,76.67,76.72,76.67,76.72,75718.0,69.1125,69.1576,69.1125,69.1576,75718.0
2022-05-09 09:35:00,76.71,76.73,76.71,76.73,195845.0,69.1486,69.1666,69.1486,69.1666,195845.0
2022-05-09 09:40:00,76.72,76.72,76.68,76.7,48203.0,69.1576,69.1576,69.1215,69.1396,48203.0
2022-05-09 09:45:00,76.7,76.71,76.68,76.7,61769.0,69.1396,69.1486,69.1215,69.1396,61769.0
2022-05-09 09:50:00,76.71,76.72,76.7,76.7,138224.0,69.1486,69.1576,69.1396,69.1396,138224.0
2022-05-09 09:55:00,76.7,76.71,76.7,76.71,21323.0,69.1396,69.1486,69.1396,69.1486,21323.0
2022-05-09 10:00:00,76.7,76.72,76.69,76.7,267216.0,69.1396,69.1576,69.1306,69.1396,267216.0
2022-05-09 10:05:00,76.7,76.72,76.69,76.72,38453.0,69.1396,69.1576,69.1306,69.1576,38453.0
2022-05-09 10:10:00,76.72,76.72,76.69,76.7,38344.0,69.1576,69.1576,69.1306,69.1396,38344.0
2022-05-09 10:15:00,76.7,76.71,76.67,76.67,41770.0,69.1396,69.1486,69.1125,69.1125,41770.0
2022-05-09 10:20:00,76.67,76.68,76.66,76.67,96179.0,69.1125,69.1215,69.1035,69.1125,96179.0
2022-05-09 10:25:00,76.67,76.68,76.66,76.66,35509.0,69.1125,69.1215,69.1035,69.1035,35509.0
2022-05-09 10:30:00,76.66,76.69,76.66,76.67,62292.0,69.1035,69.1306,69.1035,69.1125,62292.0
2022-05-09 10:35:00,76.67,76.7,76.67,76.7,96163.0,69.1125,69.1396,69.1125,69.1396,96163.0
2022-05-09 10:40:00,76.71,76.75,76.71,76.75,44638.0,69.1486,69.1846,69.1486,69.1846,44638.0
2022-05-09 10:45:00,76.75,76.76,76.73,76.74,44722.0,69.1846,69.1937,69.1666,69.1756,44722.0
2022-05-09 10:50:00,76.73,76.75,76.73,76.74,43343.0,69.1666,69.1846,69.1666,69.1756,43343.0
2022-05-09 10:55:00,76.73,76.76,76.72,76.74,51623.0,69.1666,69.1937,69.1576,69.1756,51623.0
2022-05-09 11:00:00,76.75,76.77,76.74,76.77,60254.0,69.1846,69.2027,69.1756,69.2027,60254.0
2022-05-09 11:05:00,76.77,76.79,76.76,76.79,54817.0,69.2027,69.2207,69.1937,69.2207,54817.0
2022-05-09 11:10:00,76.78,76.79,76.77,76.78,37355.0,69.2117,69.2207,69.2027,69.2117,37355.0
2022-05-09 11:15:00,76.78,76.8,76.77,76.78,43779.0,69.2117,69.2297,69.2027,69.2117,43779.0
2022-05-09 11:20:00,76.78,76.82,76.77,76.81,85140.0,69.2117,69.2477,69.2027,69.2387,85140.0
2022-05-09 11:25:00,76.81,76.81,76.78,76.79,65355.0,69.2387,69.2387,69.2117,69.2207,65355.0
2022-05-09 11:30:00,76.78,76.8,76.77,76.78,26793.0,69.2117,69.2297,69.2027,69.2117,26793.0
2022-05-09 11:35:00,76.78,76.79,76.75,76.76,30374.0,69.2117,69.2207,69.1846,69.1937,30374.0
2022-05-09 11:40:00,76.75,76.78,76.74,76.76,53371.0,69.1846,69.2117,69.1756,69.1937,53371.0
2022-05-09 11:45:00,76.77,76.79,76.76,76.78,62605.0,69.2027,69.2207,69.1937,69.2117,62605.0
2022-05-09 11:50:00,76.79,76.81,76.78,76.79,39578.0,69.2207,69.2387,69.2117,69.2207,39578.0
2022-05-09 11:55:00,76.79,76.8,76.78,76.79,26340.0,69.2207,69.2297,69.2117,69.2207,26340.0
2022-05-09 12:00:00,76.79,76.8,76.78,76.78,142383.0,69.2207,69.2297,69.2117,69.2117,142383.0
2022-05-09 12:05:00,76.78,76.81,76.78,76.8,93351.0,69.2117,69.2387,69.2117,69.2297,93351.0
2022-05-09 12:10:00,76.8,76.82,76.79,76.81,41663.0,69.2297,69.2477,69.2207,69.2387,41663.0
2022-05-09 12:15:00,76.81,76.82,76.8,76.81,40863.0,69.2387,69.2477,69.2297,69.2387,40863.0
2022-05-09 12:20:00,76.81,76.82,76.8,76.82,57131.0,69.2387,69.2477,69.2297,69.2477,57131.0
2022-05-09 12:25:00,76.82,76.82,76.81,76.81,99582.0,69.2477,69.2477,69.2387,69.2387,99582.0
2022-05-09 12:30:00,76.81,76.82,76.79,76.8,107050.0,69.2387,69.2477,69.2207,69.2297,107050.0
2022-05-09 12:35:00,76.8,76.8,76.79,76.8,21525.0,69.2297,69.2297,69.2207,69.2297,21525.0
2022-05-09 12:40:00,76.8,76.8,76.79,76.8,11163.0,69.2297,69.2297,69.2207,69.2297,11163.0
2022-05-09 12:45:00,76.79,76.8,76.79,76.8,48315.0,69.2207,69.2297,69.2207,69.2297,48315.0
2022-05-09 12:50:00,76.8,76.81,76.78,76.78,190795.0,69.2297,69.2387,69.2117,69.2117,190795.0
2022-05-09 12:55:00,76.78,76.8,76.78,76.8,122146.0,69.2117,69.2297,69.2117,69.2297,122146.0
2022-05-09 13:00:00,76.8,76.81,76.79,76.8,27684.0,69.2297,69.2387,69.2207,69.2297,27684.0
2022-05-09 13:05:00,76.81,76.81,76.8,76.8,61915.0,69.2387,69.2387,69.2297,69.2297,61915.0
2022-05-09 13:10:00,76.81,76.81,76.78,76.8,54624.0,69.2387,69.2387,69.2117,69.2297,54624.0
2022-05-09 13:15:00,76.8,76.81,76.78,76.78,33035.0,69.2297,69.2387,69.2117,69.2117,33035.0
2022-05-09 13:20:00,76.78,76.8,76.78,76.78,23446.0,69.2117,69.2297,69.2117,69.2117,23446.0
2022-05-09 13:25:00,76.78,76.79,76.77,76.77,19539.0,69.2117,69.2207,69.2027,69.2027,19539.0
2022-05-09 13:30:00,76.78,76.79,76.76,76.78,26694.0,69.2117,69.2207,69.1937,69.2117,26694.0
2022-05-09 13:35:00,76.77,76.79,76.77,76.78,25079.0,69.2027,69.2207,69.2027,69.2117,25079.0
2022-05-09 13:40:00,76.78,76.78,76.75,76.77,24261.0,69.2117,69.2117,69.1846,69.2027,24261.0
2022-05-09 13:45:00,76.77,76.77,76.75,76.77,148066.0,69.2027,69.2027,69.1846,69.2027,148066.0
2022-05-09 13:50:00,76.76,76.76,76.74,76.76,55282.0,69.1937,69.1937,69.1756,69.1937,55282.0
2022-05-09 13:55:00,76.76,76.79,76.75,76.78,69321.0,69.1937,69.2207,69.1846,69.2117,69321.0
2022-05-09 14:00:00,76.78,76.8,76.77,76.78,37953.0,69.2117,69.2297,69.2027,69.2117,37953.0
2022-05-09 14:05:00,76.78,76.79,76.77,76.78,33716.0,69.2117,69.2207,69.2027,69.2117,33716.0
2022-05-09 14:10:00,76.78,76.8,76.77,76.79,21077.0,69.2117,69.2297,69.2027,69.2207,21077.0
2022-05-09 14:15:00,76.79,76.8,76.78,76.8,13207.0,69.2207,69.2297,69.2117,69.2297,13207.0
2022-05-09 14:20:00,76.79,76.8,76.79,76.79,31986.0,69.2207,69.2297,69.2207,69.2207,31986.0
2022-05-09 14:25:00,76.8,76.8,76.79,76.79,44553.0,69.2297,69.2297,69.2207,69.2207,44553.0
2022-05-09 14:30:00,76.79,76.8,76.76,76.77,86549.0,69.2207,69.2297,69.1937,69.2027,86549.0
2022-05-09 14:35:00,76.77,76.81,76.77,76.8,51145.0,69.2027,69.2387,69.2027,69.2297,51145.0
2022-05-09 14:40:00,76.79,76.8,76.78,76.78,26638.0,69.2207,69.2297,69.2117,69.2117,26638.0
2022-05-09 14:45:00,76.78,76.8,76.77,76.77,27269.0,69.2117,69.2297,69.2027,69.2027,27269.0
2022-05-09 14:50:00,76.78,76.8,76.77,76.8,11126.0,69.2117,69.2297,69.2027,69.2297,11126.0
2022-05-09 14:55:00,76.8,76.82,76.79,76.81,169826.0,69.2297,69.2477,69.2207,69.2387,169826.0
2022-05-09 15:00:00,76.81,76.82,76.8,76.8,164656.0,69.2387,69.2477,69.2297,69.2297,164656.0
2022-05-09 15:05:00,76.81,76.81,76.8,76.81,333924.0,69.2387,69.2387,69.2297,69.2387,333924.0
2022-05-09 15:10:00,76.81,76.85,76.8,76.84,52606.0,69.2387,69.2748,69.2297,69.2658,52606.0
2022-05-09 15:15:00,76.84,76.85,76.83,76.83,136602.0,69.2658,69.2748,69.2568,69.2568,136602.0
2022-05-09 15:20:00,76.83,76.84,76.82,76.84,160044.0,69.2568,69.2658,69.2477,69.2658,160044.0
2022-05-09 15:25:00,76.84,76.86,76.83,76.84,80369.0,69.2658,69.2838,69.2568,69.2658,80369.0
2022-05-09 15:30:00,76.84,76.86,76.84,76.85,42710.0,69.2658,69.2838,69.2658,69.2748,42710.0
2022-05-09 15:35:00,76.85,76.88,76.85,76.87,113161.0,69.2748,69.3018,69.2748,69.2928,113161.0
2022-05-09 15:40:00,76.87,76.89,76.87,76.87,66945.0,69.2928,69.3108,69.2928,69.2928,66945.0
2022-05-09 15:45:00,76.87,76.89,76.85,76.85,87411.0,69.2928,69.3108,69.2748,69.2748,87411.0
2022-05-09 15:50:00,76.85,76.88,76.84,76.85,183245.0,69.2748,69.3018,69.2658,69.2748,183245.0
2022-05-09 15:55:00,76.85,76.87,76.85,76.86,481219.0,69.2748,69.2928,69.2748,69.2838,481219.0
2022-05-10 09:30:00,76.95,77.02,76.95,77.01,168245.0,69.3649,69.428,69.3649,69.419,168245.0
2022-05-10 09:35:00,77.0,77.03,76.96,76.96,43973.0,69.41,69.437,69.3739,69.3739,43973.0
2022-05-10 09:40:00,76.97,77.0,76.96,77.0,28189.0,69.383,69.41,69.3739,69.41,28189.0
2022-05-10 09:45:00,77.0,77.01,76.98,76.99,34560.0,69.41,69.419,69.392,69.401,34560.0
2022-05-10 09:50:00,76.99,77.01,76.97,76.98,26452.0,69.401,69.419,69.383,69.392,26452.0
2022-05-10 09:55:00,76.97,77.0,76.96,76.98,57905.0,69.383,69.41,69.3739,69.392,57905.0
2022-05-10 10:00:00,76.98,76.99,76.95,76.97,197101.0,69.392,69.401,69.3649,69.383,197101.0
2022-05-10 10:05:00,76.96,76.98,76.96,76.97,50949.0,69.3739,69.392,69.3739,69.383,50949.0
2022-05-10 10:10:00,76.97,76.98,76.96,76.97,62304.0,69.383,69.392,69.3739,69.383,62304.0
2022-05-10 10:15:00,76.97,77.01,76.97,77.0,38866.0,69.383,69.419,69.383,69.41,38866.0
2022-05-10 10:20:00,77.0,77.0,76.97,77.0,98780.0,69.41,69.41,69.383,69.41,98780.0
2022-05-10 10:25:00,76.99,77.01,76.98,76.99,70252.0,69.401,69.419,69.392,69.401,70252.0
2022-05-10 10:30:00,76.99,77.0,76.94,76.95,71979.0,69.401,69.41,69.3559,69.3649,71979.0
2022-05-10 10:35:00,76.95,76.96,76.93,76.93,73088.0,69.3649,69.3739,69.3469,69.3469,73088.0
2022-05-10 10:40:00,76.93,76.94,76.91,76.92,106669.0,69.3469,69.3559,69.3289,69.3379,106669.0
2022-05-10 10:45:00,76.91,76.92,76.9,76.91,98167.0,69.3289,69.3379,69.3199,69.3289,98167.0
2022-05-10 10:50:00,76.91,76.91,76.89,76.9,53849.0,69.3289,69.3289,69.3108,69.3199,53849.0
2022-05-10 10:55:00,76.9,76.92,76.89,76.91,85429.0,69.3199,69.3379,69.3108,69.3289,85429.0
2022-05-10 11:00:00,76.92,76.93,76.9,76.9,117059.0,69.3379,69.3469,69.3199,69.3199,117059.0
2022-05-10 11:05:00,76.91,76.91,76.87,76.88,115448.0,69.3289,69.3289,69.2928,69.3018,115448.0
2022-05-10 11:10:00,76.88,76.93,76.87,76.92,180579.0,69.3018,69.3469,69.2928,69.3379,180579.0
2022-05-10 11:15:00,76.92,76.93,76.89,76.89,95830.0,69.3379,69.3469,69.3108,69.3108,95830.0
2022-05-10 11:20:00,76.9,76.91,76.89,76.91,24244.0,69.3199,69.3289,69.3108,69.3289,24244.0
2022-05-10 11:25:00,76.91,76.93,76.9,76.92,69837.0,69.3289,69.3469,69.3199,69.3379,69837.0
2022-05-10 11:30:00,76.92,76.93,76.9,76.91,76500.0,69.3379,69.3469,69.3199,69.3289,76500.0
2022-05-10 11:35:00,76.91,76.95,76.9,76.94,42435.0,69.3289,69.3649,69.3199,69.3559,42435.0
2022-05-10 11:40:00,76.93,76.94,76.91,76.92,57617.0,69.3469,69.3559,69.3289,69.3379,57617.0
2022-05-10 11:45:00,76.92,76.95,76.92,76.95,41593.0,69.3379,69.3649,69.3379,69.3649,41593.0
2022-05-10 11:50:00,76.95,76.96,76.94,76.95,52911.0,69.3649,69.3739,69.3559,69.3649,52911.0
2022-05-10 11:55:00,76.95,76.96,76.93,76.96,63935.0,69.3649,69.3739,69.3469,69.3739,63935.0
2022-05-10 12:00:00,76.95,76.97,76.94,76.97,103947.0,69.3649,69.383,69.3559,69.383,103947.0
2022-05-10 12:05:00,76.98,77.0,76.96,76.97,78857.0,69.392,69.41,69.3739,69.383,78857.0
2022-05-10 12:10:00,76.97,76.99,76.96,76.99,40860.0,69.383,69.401,69.3739,69.401,40860.0
2022-05-10 12:15:00,76.98,77.0,76.98,76.98,296959.0,69.392,69.41,69.392,69.392,296959.0
2022-05-10 12:20:00,76.98,76.99,76.97,76.98,124754.0,69.392,69.401,69.383,69.392,124754.0
2022-05-10 12:25:00,76.98,76.98,76.96,76.97,88321.0,69.392,69.392,69.3739,69.383,88321.0
2022-05-10 12:30:00,76.97,76.98,76.96,76.98,45097.0,69.383,69.392,69.3739,69.392,45097.0
2022-05-10 12:35:00,76.98,76.99,76.96,76.98,199879.0,69.392,69.401,69.3739,69.392,199879.0
2022-05-10 12:40:00,76.98,77.0,76.97,77.0,125325.0,69.392,69.41,69.383,69.41,125325.0
2022-05-10 12:45:00,76.99,77.0,76.99,76.99,40222.0,69.401,69.41,69.401,69.401,40222.0
2022-05-10 12:50:00,76.99,76.99,76.97,76.97,43899.0,69.401,69.401,69.383,69.383,43899.0
2022-05-10 12:55:00,76.97,76.98,76.96,76.96,27771.0,69.383,69.392,69.3739,69.3739,27771.0
2022-05-10 13:00:00,76.97,76.98,76.95,76.95,114587.0,69.383,69.392,69.3649,69.3649,114587.0
2022-05-10 13:05:00,76.95,76.96,76.94,76.95,162230.0,69.3649,69.3739,69.3559,69.3649,162230.0
2022-05-10 13:10:00,76.95,76.95,76.93,76.94,132098.0,69.3649,69.3649,69.3469,69.3559,132098.0
2022-05-10 13:15:00,76.94,76.94,76.93,76.94,188088.0,69.3559,69.3559,69.3469,69.3559,188088.0
2022-05-10 13:20:00,76.94,76.94,76.93,76.94,167179.0,69.3559,69.3559,69.3469,69.3559,167179.0
2022-05-10 13:25:00,76.94,76.94,76.93,76.94,253279.0,69.3559,69.3559,69.3469,69.3559,253279.0
2022-05-10 13:30:00,76.93,76.94,76.93,76.94,53219.0,69.3469,69.3559,69.3469,69.3559,53219.0
2022-05-10 13:35:00,76.94,76.96,76.94,76.95,48701.0,69.3559,69.3739,69.3559,69.3649,48701.0
2022-05-10 13:40:00,76.95,76.96,76.94,76.95,39929.0,69.3649,69.3739,69.3559,69.3649,39929.0
2022-05-10 13:45:00,76.95,76.97,76.94,76.96,47175.0,69.3649,69.383,69.3559,69.3739,47175.0
2022-05-10 13:50:00,76.97,76.97,76.93,76.94,39496.0,69.383,69.383,69.3469,69.3559,39496.0
2022-05-10 13:55:00,76.93,76.96,76.93,76.95,32818.0,69.3469,69.3739,69.3469,69.3649,32818.0
2022-05-10 14:00:00,76.95,76.96,76.95,76.96,24032.0,69.3649,69.3739,69.3649,69.3739,24032.0
2022-05-10 14:05:00,76.96,76.96,76.94,76.95,65492.0,69.3739,69.3739,69.3559,69.3649,65492.0
2022-05-10 14:10:00,76.95,76.95,76.94,76.95,18712.0,69.3649,69.3649,69.3559,69.3649,18712.0
2022-05-10 14:15:00,76.95,76.95,76.94,76.95,41703.0,69.3649,69.3649,69.3559,69.3649,41703.0
2022-05-10 14:20:00,76.95,76.95,76.94,76.95,25750.0,69.3649,69.3649,69.3559,69.3649,25750.0
2022-05-10 14:25:00,76.95,76.95,76.94,76.95,29091.0,69.3649,69.3649,69.3559,69.3649,29091.0
2022-05-10 14:30:00,76.95,76.97,76.94,76.97,199518.0,69.3649,69.383,69.3559,69.383,199518.0
2022-05-10 14:35:00,76.96,76.97,76.96,76.97,47561.0,69.3739,69.383,69.3739,69.383,47561.0
2022-05-10 14:40:00,76.97,76.97,76.96,76.96,68651.0,69.383,69.383,69.3739,69.3739,68651.0
2022-05-10 14:45:00,76.97,76.97,76.94,76.95,65686.0,69.383,69.383,69.3559,69.3649,65686.0
2022-05-10 14:50:00,76.95,76.95,76.91,76.92,150463.0,69.3649,69.3649,69.3289,69.3379,150463.0
2022-05-10 14:55:00,76.92,76.92,76.89,76.9,86540.0,69.3379,69.3379,69.3108,69.3199,86540.0
2022-05-10 15:00:00,76.9,76.91,76.89,76.9,50228.0,69.3199,69.3289,69.3108,69.3199,50228.0
2022-05-10 15:05:00,76.91,76.92,76.9,76.91,154719.0,69.3289,69.3379,69.3199,69.3289,154719.0
2022-05-10 15:10:00,76.91,76.92,76.9,76.92,69710.0,69.3289,69.3379,69.3199,69.3379,69710.0
2022-05-10 15:15:00,76.92,76.94,76.91,76.94,86472.0,69.3379,69.3559,69.3289,69.3559,86472.0
2022-05-10 15:20:00,76.94,76.94,76.92,76.94,121388.0,69.3559,69.3559,69.3379,69.3559,121388.0
2022-05-10 15:25:00,76.94,76.94,76.92,76.93,38306.0,69.3559,69.3559,69.3379,69.3469,38306.0
2022-05-10 15:30:00,76.92,76.93,76.91,76.91,40837.0,69.3379,69.3469,69.3289,69.3289,40837.0
2022-05-10 15:35:00,76.92,76.92,76.91,76.92,31038.0,69.3379,69.3379,69.3289,69.3379,31038.0
2022-05-10 15:40:00,76.91,76.92,76.89,76.9,88358.0,69.3289,69.3379,69.3108,69.3199,88358.0
2022-05-10 15:45:00,76.9,76.9,76.88,76.89,58396.0,69.3199,69.3199,69.3018,69.3108,58396.0
2022-05-10 15:50:00,76.88,76.89,76.88,76.89,52253.0,69.3018,69.3108,69.3018,69.3108,52253.0
2022-05-10 15:55:00,76.89,76.89,76.88,76.89,103609.0,69.3108,69.3108,69.3018,69.3108,103609.0
2022-05-11 09:30:00,76.84,76.84,76.75,76.76,92297.0,69.2658,69.2658,69.1846,69.1937,92297.0
2022-05-11 09:35:00,76.76,76.79,76.74,76.78,34192.0,69.1937,69.2207,69.1756,69.2117,34192.0
2022-05-11 09:40:00,76.78,76.84,76.78,76.8,359424.0,69.2117,69.2658,69.2117,69.2297,359424.0
2022-05-11 09:45:00,76.81,76.89,76.79,76.88,44951.0,69.2387,69.3108,69.2207,69.3018,44951.0
2022-05-11 09:50:00,76.88,76.88,76.83,76.84,36315.0,69.3018,69.3018,69.2568,69.2658,36315.0
2022-05-11 09:55:00,76.84,76.84,76.8,76.81,49040.0,69.2658,69.2658,69.2297,69.2387,49040.0
2022-05-11 10:00:00,76.81,76.84,76.8,76.83,38533.0,69.2387,69.2658,69.2297,69.2568,38533.0
2022-05-11 10:05:00,76.84,76.84,76.78,76.78,77227.0,69.2658,69.2658,69.2117,69.2117,77227.0
2022-05-11 10:10:00,76.78,76.8,76.76,76.78,50089.0,69.2117,69.2297,69.1937,69.2117,50089.0
2022-05-11 10:15:00,76.78,76.81,76.77,76.8,35474.0,69.2117,69.2387,69.2027,69.2297,35474.0
2022-05-11 10:20:00,76.8,76.83,76.79,76.82,261894.0,69.2297,69.2568,69.2207,69.2477,261894.0
2022-05-11 10:25:00,76.82,76.85,76.81,76.84,16822.0,69.2477,69.2748,69.2387,69.2658,16822.0
2022-05-11 10:30:00,76.84,76.85,76.81,76.82,34928.0,69.2658,69.2748,69.2387,69.2477,34928.0
2022-05-11 10:35:00,76.82,76.85,76.81,76.84,50395.0,69.2477,69.2748,69.2387,69.2658,50395.0
2022-05-11 10:40:00,76.83,76.87,76.83,76.87,44187.0,69.2568,69.2928,69.2568,69.2928,44187.0
2022-05-11 10:45:00,76.86,76.88,76.85,76.86,55461.0,69.2838,69.3018,69.2748,69.2838,55461.0
2022-05-11 10:50:00,76.85,76.86,76.83,76.84,80689.0,69.2748,69.2838,69.2568,69.2658,80689.0
2022-05-11 10:55:00,76.83,76.86,76.82,76.83,40608.0,69.2568,69.2838,69.2477,69.2568,40608.0
2022-05-11 11:00:00,76.83,76.83,76.78,76.8,41715.0,69.2568,69.2568,69.2117,69.2297,41715.0
2022-05-11 11:05:00,76.81,76.81,76.78,76.78,23423.0,69.2387,69.2387,69.2117,69.2117,23423.0
2022-05-11 11:10:00,76.79,76.83,76.78,76.83,72844.0,69.2207,69.2568,69.2117,69.2568,72844.0
2022-05-11 11:15:00,76.83,76.83,76.8,76.82,23499.0,69.2568,69.2568,69.2297,69.2477,23499.0
2022-05-11 11:20:00,76.81,76.84,76.81,76.83,9802.0,69.2387,69.2658,69.2387,69.2568,9802.0
2022-05-11 11:25:00,76.83,76.84,76.81,76.83,31812.0,69.2568,69.2658,69.2387,69.2568,31812.0
2022-05-11 11:30:00,76.83,76.87,76.82,76.87,208517.0,69.2568,69.2928,69.2477,69.2928,208517.0
2022-05-11 11:35:00,76.87,76.91,76.87,76.88,131919.0,69.2928,69.3289,69.2928,69.3018,131919.0
2022-05-11 11:40:00,76.89,76.91,76.88,76.91,22867.0,69.3108,69.3289,69.3018,69.3289,22867.0
2022-05-11 11:45:00,76.9,76.91,76.88,76.88,24294.0,69.3199,69.3289,69.3018,69.3018,24294.0
2022-05-11 11:50:00,76.89,76.91,76.87,76.89,17892.0,69.3108,69.3289,69.2928,69.3108,17892.0
2022-05-11 11:55:00,76.88,76.9,76.87,76.89,30511.0,69.3018,69.3199,69.2928,69.3108,30511.0
2022-05-11 12:00:00,76.88,76.89,76.87,76.88,44852.0,69.3018,69.3108,69.2928,69.3018,44852.0
2022-05-11 12:05:00,76.88,76.89,76.87,76.88,30933.0,69.3018,69.3108,69.2928,69.3018,30933.0
2022-05-11 12:10:00,76.89,76.89,76.88,76.89,55989.0,69.3108,69.3108,69.3018,69.3108,55989.0
2022-05-11 12:15:00,76.88,76.92,76.88,76.9,49872.0,69.3018,69.3379,69.3018,69.3199,49872.0
2022-05-11 12:20:00,76.9,76.94,76.9,76.93,74233.0,69.3199,69.3559,69.3199,69.3469,74233.0
2022-05-11 12:25:00,76.94,76.95,76.91,76.92,92212.0,69.3559,69.3649,69.3289,69.3379,92212.0
2022-05-11 12:30:00,76.92,76.94,76.9,76.93,39059.0,69.3379,69.3559,69.3199,69.3469,39059.0
2022-05-11 12:35:00,76.94,76.95,76.93,76.94,19202.0,69.3559,69.3649,69.3469,69.3559,19202.0
2022-05-11 12:40:00,76.94,76.96,76.92,76.92,3439676.0,69.3559,69.3739,69.3379,69.3379,3439676.0
2022-05-11 12:45:00,76.92,76.94,76.91,76.92,20884.0,69.3379,69.3559,69.3289,69.3379,20884.0
2022-05-11 12:50:00,76.93,76.93,76.9,76.92,30839.0,69.3469,69.3469,69.3199,69.3379,30839.0
2022-05-11 12:55:00,76.92,76.95,76.91,76.95,36928.0,69.3379,69.3649,69.3289,69.3649,36928.0
2022-05-11 13:00:00,76.94,76.95,76.84,76.91,268325.0,69.3559,69.3649,69.2658,69.3289,268325.0
2022-05-11 13:05:00,76.92,76.94,76.91,76.92,30558.0,69.3379,69.3559,69.3289,69.3379,30558.0
2022-05-11 13:10:00,76.93,76.94,76.91,76.92,28279.0,69.3469,69.3559,69.3289,69.3379,28279.0
2022-05-11 13:15:00,76.92,76.94,76.92,76.92,69898.0,69.3379,69.3559,69.3379,69.3379,69898.0
2022-05-11 13:20:00,76.92,76.94,76.9,76.92,53540.0,69.3379,69.3559,69.3199,69.3379,53540.0
2022-05-11 13:25:00,76.92,76.93,76.9,76.92,53653.0,69.3379,69.3469,69.3199,69.3379,53653.0
2022-05-11 13:30:00,76.91,76.92,76.89,76.91,39023.0,69.3289,69.3379,69.3108,69.3289,39023.0
2022-05-11 13:35:00,76.92,76.92,76.9,76.91,24750.0,69.3379,69.3379,69.3199,69.3289,24750.0
2022-05-11 13:40:00,76.92,76.92,76.9,76.91,133756.0,69.3379,69.3379,69.3199,69.3289,133756.0
2022-05-11 13:45:00,76.91,76.91,76.89,76.89,129858.0,69.3289,69.3289,69.3108,69.3108,129858.0
2022-05-11 13:50:00,76.9,76.92,76.89,76.92,215168.0,69.3199,69.3379,69.3108,69.3379,215168.0
2022-05-11 13:55:00,76.92,76.93,76.9,76.92,100009.0,69.3379,69.3469,69.3199,69.3379,100009.0
2022-05-11 14:00:00,76.93,76.96,76.93,76.95,71367.0,69.3469,69.3739,69.3469,69.3649,71367.0
2022-05-11 14:05:00,76.95,76.95,76.91,76.93,138614.0,69.3649,69.3649,69.3289,69.3469,138614.0
2022-05-11 14:10:00,76.93,76.94,76.91,76.92,193869.0,69.3469,69.3559,69.3289,69.3379,193869.0
2022-05-11 14:15:00,76.91,76.94,76.9,76.9,257779.0,69.3289,69.3559,69.3199,69.3199,257779.0
2022-05-11 14:20:00,76.91,76.92,76.88,76.91,159231.0,69.3289,69.3379,69.3018,69.3289,159231.0
2022-05-11 14:25:00,76.91,76.92,76.89,76.9,27948.0,69.3289,69.3379,69.3108,69.3199,27948.0
2022-05-11 14:30:00,76.9,76.91,76.89,76.9,35528.0,69.3199,69.3289,69.3108,69.3199,35528.0
2022-05-11 14:35:00,76.9,76.91,76.88,76.88,39858.0,69.3199,69.3289,69.3018,69.3018,39858.0
2022-05-11 14:40:00,76.88,76.91,76.87,76.91,44123.0,69.3018,69.3289,69.2928,69.3289,44123.0
2022-05-11 14:45:00,76.91,76.92,76.89,76.9,86600.0,69.3289,69.3379,69.3108,69.3199,86600.0
2022-05-11 14:50:00,76.89,76.9,76.89,76.9,64053.0,69.3108,69.3199,69.3108,69.3199,64053.0
2022-05-11 14:55:00,76.89,76.92,76.89,76.92,116341.0,69.3108,69.3379,69.3108,69.3379,116341.0
2022-05-11 15:00:00,76.92,76.93,76.9,76.91,39720.0,69.3379,69.3469,69.3199,69.3289,39720.0
2022-05-11 15:05:00,76.91,76.92,76.89,76.92,39552.0,69.3289,69.3379,69.3108,69.3379,39552.0
2022-05-11 15:10:00,76.91,76.92,76.91,76.92,37474.0,69.3289,69.3379,69.3289,69.3379,37474.0
2022-05-11 15:15:00,76.91,76.93,76.91,76.92,70362.0,69.3289,69.3469,69.3289,69.3379,70362.0
2022-05-11 15:20:00,76.92,76.93,76.89,76.9,60041.0,69.3379,69.3469,69.3108,69.3199,60041.0
2022-05-11 15:25:00,76.89,76.9,76.88,76.89,78448.0,69.3108,69.3199,69.3018,69.3108,78448.0
2022-05-11 15:30:00,76.88,76.89,76.88,76.89,66808.0,69.3018,69.3108,69.3018,69.3108,66808.0
2022-05-11 15:35:00,76.89,76.9,76.87,76.88,101081.0,69.3108,69.3199,69.2928,69.3018,101081.0
2022-05-11 15:40:00,76.88,76.89,76.87,76.89,140042.0,69.3018,69.3108,69.2928,69.3108,140042.0
2022-05-11 15:45:00,76.89,76.89,76.88,76.88,63591.0,69.3108,69.3108,69.3018,69.3018,63591.0
2022-05-11 15:50:00,76.88,76.9,76.87,76.9,136813.0,69.3018,69.3199,69.2928,69.3199,136813.0
2022-05-11 15:55:00,76.9,76.9,76.87,76.87,157317.0,69.3199,69.3199,69.2928,69.2928,157317.0
2022-05-12 09:30:00,77.01,77.65,76.97,77.0,216487.0,69.419,69.9959,69.383,69.41,216487.0
2022-05-12 09:35:00,77.0,77.01,76.99,77.01,94610.0,69.41,69.419,69.401,69.419,94610.0
2022-05-12 09:40:00,77.01,77.02,77.0,77.0,48938.0,69.419,69.428,69.41,69.41,48938.0
2022-05-12 09:45:00,77.01,77.02,77.0,77.0,59488.0,69.419,69.428,69.41,69.41,59488.0
2022-05-12 09:50:00,77.01,77.01,76.97,76.98,65242.0,69.419,69.419,69.383,69.392,65242.0
2022-05-12 09:55:00,76.98,76.98,76.97,76.97,35659.0,69.392,69.392,69.383,69.383,35659.0
2022-05-12 10:00:00,76.97,76.99,76.97,76.98,27363.0,69.383,69.401,69.383,69.392,27363.0
2022-05-12 10:05:00,76.98,77.0,76.97,77.0,76948.0,69.392,69.41,69.383,69.41,76948.0
2022-05-12 10:10:00,76.99,76.99,76.98,76.98,35017.0,69.401,69.401,69.392,69.392,35017.0
2022-05-12 10:15:00,76.98,77.01,76.98,77.01,92366.0,69.392,69.419,69.392,69.419,92366.0
2022-05-12 10:20:00,77.01,77.01,77.0,77.0,170747.0,69.419,69.419,69.41,69.41,170747.0
2022-05-12 10:25:00,76.99,77.0,76.97,76.98,37720.0,69.401,69.41,69.383,69.392,37720.0
2022-05-12 10:30:00,76.97,76.98,76.96,76.96,30236.0,69.383,69.392,69.3739,69.3739,30236.0
2022-05-12 10:35:00,76.97,77.0,76.96,76.98,60282.0,69.383,69.41,69.3739,69.392,60282.0
2022-05-12 10:40:00,76.98,77.0,76.97,76.98,30266.0,69.392,69.41,69.383,69.392,30266.0
2022-05-12 10:45:00,76.97,76.99,76.96,76.98,166832.0,69.383,69.401,69.3739,69.392,166832.0
2022-05-12 10:50:00,76.99,77.0,76.98,77.0,148796.0,69.401,69.41,69.392,69.41,148796.0
2022-05-12 10:55:00,77.0,77.0,76.99,76.99,58544.0,69.41,69.41,69.401,69.401,58544.0
2022-05-12 11:00:00,77.0,77.0,76.97,76.97,29663.0,69.41,69.41,69.383,69.383,29663.0
2022-05-12 11:05:00,76.97,76.99,76.97,76.99,60081.0,69.383,69.401,69.383,69.401,60081.0
2022-05-12 11:10:00,76.98,77.0,76.98,77.0,54967.0,69.392,69.41,69.392,69.41,54967.0
2022-05-12 11:15:00,77.0,77.0,76.99,77.0,154859.0,69.41,69.41,69.401,69.41,154859.0
2022-05-12 11:20:00,76.99,77.0,76.98,77.0,117263.0,69.401,69.41,69.392,69.41,117263.0
2022-05-12 11:25:00,76.99,77.0,76.99,77.0,111457.0,69.401,69.41,69.401,69.41,111457.0
2022-05-12 11:30:00,77.0,77.0,76.98,76.98,209665.0,69.41,69.41,69.392,69.392,209665.0
2022-05-12 11:35:00,76.98,77.0,76.97,76.99,74603.0,69.392,69.41,69.383,69.401,74603.0
2022-05-12 11:40:00,76.99,77.01,76.99,77.01,19046.0,69.401,69.419,69.401,69.419,19046.0
2022-05-12 11:45:00,77.0,77.02,76.99,77.01,24601.0,69.41,69.428,69.401,69.419,24601.0
2022-05-12 11:50:00,77.01,77.02,77.0,77.02,4836.0,69.419,69.428,69.41,69.428,4836.0
2022-05-12 11:55:00,77.02,77.02,77.01,77.02,8473.0,69.428,69.428,69.419,69.428,8473.0
2022-05-12 12:00:00,77.01,77.02,76.99,77.0,43363.0,69.419,69.428,69.401,69.41,43363.0
2022-05-12 12:05:00,77.0,77.0,76.99,77.0,56065.0,69.41,69.41,69.401,69.41,56065.0
2022-05-12 12:10:00,77.0,77.0,76.99,77.0,14224.0,69.41,69.41,69.401,69.41,14224.0
2022-05-12 12:15:00,77.0,77.0,76.98,76.99,52758.0,69.41,69.41,69.392,69.401,52758.0
2022-05-12 12:20:00,76.99,77.0,76.99,77.0,26186.0,69.401,69.41,69.401,69.41,26186.0
2022-05-12 12:25:00,77.0,77.01,76.99,77.01,17068.0,69.41,69.419,69.401,69.419,17068.0
2022-05-12 12:30:00,77.01,77.02,76.99,77.02,26218.0,69.419,69.428,69.401,69.428,26218.0
2022-05-12 12:35:00,77.02,77.02,76.99,77.0,22244.0,69.428,69.428,69.401,69.41,22244.0
2022-05-12 12:40:00,76.99,77.01,76.98,77.01,22675.0,69.401,69.419,69.392,69.419,22675.0
2022-05-12 12:45:00,77.01,77.01,76.99,77.0,15370.0,69.419,69.419,69.401,69.41,15370.0
2022-05-12 12:50:00,77.0,77.0,76.98,76.99,24944.0,69.41,69.41,69.392,69.401,24944.0
2022-05-12 12:55:00,77.0,77.0,76.98,77.0,6107.0,69.41,69.41,69.392,69.41,6107.0
2022-05-12 13:00:00,77.0,77.04,76.99,77.01,74062.0,69.41,69.4461,69.401,69.419,74062.0
2022-05-12 13:05:00,77.01,77.03,77.01,77.01,23687.0,69.419,69.437,69.419,69.419,23687.0
2022-05-12 13:10:00,77.01,77.02,77.0,77.01,9968.0,69.419,69.428,69.41,69.419,9968.0
2022-05-12 13:15:00,77.0,77.02,77.0,77.01,7978.0,69.41,69.428,69.41,69.419,7978.0
2022-05-12 13:20:00,77.01,77.03,77.01,77.02,28711.0,69.419,69.437,69.419,69.428,28711.0
2022-05-12 13:25:00,77.01,77.03,77.01,77.02,287253.0,69.419,69.437,69.419,69.428,287253.0
2022-05-12 13:30:00,77.02,77.03,77.01,77.03,21009.0,69.428,69.437,69.419,69.437,21009.0
2022-05-12 13:35:00,77.03,77.04,77.02,77.03,60837.0,69.437,69.4461,69.428,69.437,60837.0
2022-05-12 13:40:00,77.02,77.04,77.01,77.03,18312.0,69.428,69.4461,69.419,69.437,18312.0
2022-05-12 13:45:00,77.03,77.04,77.03,77.03,45296.0,69.437,69.4461,69.437,69.437,45296.0
2022-05-12 13:50:00,77.03,77.06,77.03,77.06,27558.0,69.437,69.4641,69.437,69.4641,27558.0
2022-05-12 13:55:00,77.06,77.06,77.04,77.06,20045.0,69.4641,69.4641,69.4461,69.4641,20045.0
2022-05-12 14:00:00,77.05,77.06,77.04,77.05,19956.0,69.4551,69.4641,69.4461,69.4551,19956.0
2022-05-12 14:05:00,77.05,77.05,77.04,77.05,24978.0,69.4551,69.4551,69.4461,69.4551,24978.0
2022-05-12 14:10:00,77.05,77.07,77.04,77.06,16843.0,69.4551,69.4731,69.4461,69.4641,16843.0
2022-05-12 14:15:00,77.06,77.07,77.05,77.06,20279.0,69.4641,69.4731,69.4551,69.4641,20279.0
2022-05-12 14:20:00,77.06,77.07,77.05,77.06,70685.0,69.4641,69.4731,69.4551,69.4641,70685.0
2022-05-12 14:25:00,77.05,77.06,77.04,77.04,23065.0,69.4551,69.4641,69.4461,69.4461,23065.0
2022-05-12 14:30:00,77.04,77.05,77.03,77.03,78856.0,69.4461,69.4551,69.437,69.437,78856.0
2022-05-12 14:35:00,77.03,77.04,77.02,77.02,96398.0,69.437,69.4461,69.428,69.428,96398.0
2022-05-12 14:40:00,77.03,77.06,77.03,77.06,123358.0,69.437,69.4641,69.437,69.4641,123358.0
2022-05-12 14:45:00,77.06,77.06,77.05,77.06,22710.0,69.4641,69.4641,69.4551,69.4641,22710.0
2022-05-12 14:50:00,77.05,77.06,77.04,77.05,71767.0,69.4551,69.4641,69.4461,69.4551,71767.0
2022-05-12 14:55:00,77.04,77.05,77.04,77.05,33726.0,69.4461,69.4551,69.4461,69.4551,33726.0
2022-05-12 15:00:00,77.06,77.06,77.03,77.05,48502.0,69.4641,69.4641,69.437,69.4551,48502.0
2022-05-12 15:05:00,77.05,77.07,77.05,77.05,61092.0,69.4551,69.4731,69.4551,69.4551,61092.0
2022-05-12 15:10:00,77.05,77.06,77.04,77.05,80274.0,69.4551,69.4641,69.4461,69.4551,80274.0
2022-05-12 15:15:00,77.04,77.05,77.03,77.03,41436.0,69.4461,69.4551,69.437,69.437,41436.0
2022-05-12 15:20:00,77.03,77.05,77.02,77.03,29901.0,69.437,69.4551,69.428,69.437,29901.0
2022-05-12 15:25:00,77.03,77.04,77.01,77.02,42781.0,69.437,69.4461,69.419,69.428,42781.0
2022-05-12 15:30:00,77.02,77.04,77.01,77.03,75988.0,69.428,69.4461,69.419,69.437,75988.0
2022-05-12 15:35:00,77.02,77.04,77.01,77.02,56278.0,69.428,69.4461,69.419,69.428,56278.0
2022-05-12 15:40:00,77.02,77.02,77.01,77.01,50258.0,69.428,69.428,69.419,69.419,50258.0
2022-05-12 15:45:00,77.02,77.02,76.98,76.98,69110.0,69.428,69.428,69.392,69.392,69110.0
2022-05-12 15:50:00,76.99,77.01,76.98,77.0,52771.0,69.401,69.419,69.392,69.41,52771.0
2022-05-12 15:55:00,77.0,77.0,76.98,76.99,117890.0,69.41,69.41,69.392,69.401,117890.0
2022-05-13 09:30:00,76.9,76.96,76.9,76.94,79563.0,69.3199,69.3739,69.3199,69.3559,79563.0
2022-05-13 09:35:00,76.94,76.94,76.92,76.92,39372.0,69.3559,69.3559,69.3379,69.3379,39372.0
2022-05-13 09:40:00,76.92,76.93,76.91,76.91,17276.0,69.3379,69.3469,69.3289,69.3289,17276.0
2022-05-13 09:45:00,76.92,76.92,76.9,76.91,11796.0,69.3379,69.3379,69.3199,69.3289,11796.0
2022-05-13 09:50:00,76.9,76.91,76.89,76.91,78121.0,69.3199,69.3289,69.3108,69.3289,78121.0
2022-05-13 09:55:00,76.91,76.91,76.88,76.89,19986.0,69.3289,69.3289,69.3018,69.3108,19986.0
2022-05-13 10:00:00,76.89,76.9,76.87,76.9,280972.0,69.3108,69.3199,69.2928,69.3199,280972.0
2022-05-13 10:05:00,76.9,76.9,76.89,76.9,84475.0,69.3199,69.3199,69.3108,69.3199,84475.0
2022-05-13 10:10:00,76.9,76.9,76.88,76.9,48146.0,69.3199,69.3199,69.3018,69.3199,48146.0
2022-05-13 10:15:00,76.89,76.9,76.87,76.87,37799.0,69.3108,69.3199,69.2928,69.2928,37799.0
2022-05-13 10:20:00,76.87,76.89,76.87,76.89,32243.0,69.2928,69.3108,69.2928,69.3108,32243.0
2022-05-13 10:25:00,76.89,76.9,76.88,76.9,19521.0,69.3108,69.3199,69.3018,69.3199,19521.0
2022-05-13 10:30:00,76.89,76.91,76.89,76.91,52198.0,69.3108,69.3289,69.3108,69.3289,52198.0
2022-05-13 10:35:00,76.91,76.92,76.9,76.92,23893.0,69.3289,69.3379,69.3199,69.3379,23893.0
2022-05-13 10:40:00,76.92,76.92,76.9,76.92,31044.0,69.3379,69.3379,69.3199,69.3379,31044.0
2022-05-13 10:45:00,76.91,76.92,76.9,76.92,27038.0,69.3289,69.3379,69.3199,69.3379,27038.0
2022-05-13 10:50:00,76.91,76.92,76.89,76.91,108176.0,69.3289,69.3379,69.3108,69.3289,108176.0
2022-05-13 10:55:00,76.92,76.93,76.91,76.93,29381.0,69.3379,69.3469,69.3289,69.3469,29381.0
2022-05-13 11:00:00,76.93,76.94,76.92,76.92,11673.0,69.3469,69.3559,69.3379,69.3379,11673.0
2022-05-13 11:05:00,76.92,76.93,76.91,76.92,56107.0,69.3379,69.3469,69.3289,69.3379,56107.0
2022-05-13 11:10:00,76.92,76.94,76.92,76.93,47353.0,69.3379,69.3559,69.3379,69.3469,47353.0
2022-05-13 11:15:00,76.93,76.94,76.92,76.93,19959.0,69.3469,69.3559,69.3379,69.3469,19959.0
2022-05-13 11:20:00,76.94,76.94,76.91,76.91,46693.0,69.3559,69.3559,69.3289,69.3289,46693.0
2022-05-13 11:25:00,76.92,76.93,76.92,76.92,11556.0,69.3379,69.3469,69.3379,69.3379,11556.0
2022-05-13 11:30:00,76.92,76.93,76.92,76.93,20401.0,69.3379,69.3469,69.3379,69.3469,20401.0
2022-05-13 11:35:00,76.93,76.94,76.92,76.93,37658.0,69.3469,69.3559,69.3379,69.3469,37658.0
2022-05-13 11:40:00,76.94,76.94,76.92,76.92,23190.0,69.3559,69.3559,69.3379,69.3379,23190.0
2022-05-13 11:45:00,76.92,76.94,76.92,76.94,33113.0,69.3379,69.3559,69.3379,69.3559,33113.0
2022-05-13 11:50:00,76.94,76.94,76.91,76.91,38310.0,69.3559,69.3559,69.3289,69.3289,38310.0
2022-05-13 11:55:00,76.92,76.92,76.9,76.91,64103.0,69.3379,69.3379,69.3199,69.3289,64103.0
2022-05-13 12:00:00,76.92,76.92,76.9,76.91,35298.0,69.3379,69.3379,69.3199,69.3289,35298.0
2022-05-13 12:05:00,76.91,76.91,76.88,76.88,33230.0,69.3289,69.3289,69.3018,69.3018,33230.0
2022-05-13 12:10:00,76.88,76.89,76.86,76.88,24721.0,69.3018,69.3108,69.2838,69.3018,24721.0
2022-05-13 12:15:00,76.88,76.89,76.87,76.88,28926.0,69.3018,69.3108,69.2928,69.3018,28926.0
2022-05-13 12:20:00,76.87,76.89,76.87,76.88,21536.0,69.2928,69.3108,69.2928,69.3018,21536.0
2022-05-13 12:25:00,76.88,76.89,76.88,76.89,11965.0,69.3018,69.3108,69.3018,69.3108,11965.0
2022-05-13 12:30:00,76.89,76.89,76.87,76.87,11652.0,69.3108,69.3108,69.2928,69.2928,11652.0
2022-05-13 12:35:00,76.88,76.89,76.87,76.88,25920.0,69.3018,69.3108,69.2928,69.3018,25920.0
2022-05-13 12:40:00,76.87,76.88,76.87,76.88,24451.0,69.2928,69.3018,69.2928,69.3018,24451.0
2022-05-13 12:45:00,76.88,76.89,76.87,76.89,28953.0,69.3018,69.3108,69.2928,69.3108,28953.0
2022-05-13 12:50:00,76.88,76.88,76.86,76.87,15810.0,69.3018,69.3018,69.2838,69.2928,15810.0
2022-05-13 12:55:00,76.86,76.88,76.86,76.87,7181.0,69.2838,69.3018,69.2838,69.2928,7181.0
2022-05-13 13:00:00,76.87,76.87,76.85,76.86,19897.0,69.2928,69.2928,69.2748,69.2838,19897.0
2022-05-13 13:05:00,76.86,76.88,76.86,76.87,8715.0,69.2838,69.3018,69.2838,69.2928,8715.0
2022-05-13 13:10:00,76.88,76.88,76.86,76.87,28830.0,69.3018,69.3018,69.2838,69.2928,28830.0
2022-05-13 13:15:00,76.87,76.88,76.86,76.87,12206.0,69.2928,69.3018,69.2838,69.2928,12206.0
2022-05-13 13:20:00,76.86,76.87,76.85,76.85,11354.0,69.2838,69.2928,69.2748,69.2748,11354.0
2022-05-13 13:25:00,76.86,76.86,76.85,76.85,9221.0,69.2838,69.2838,69.2748,69.2748,9221.0
2022-05-13 13:30:00,76.86,76.88,76.86,76.87,14026.0,69.2838,69.3018,69.2838,69.2928,14026.0
2022-05-13 13:35:00,76.87,76.87,76.85,76.86,23120.0,69.2928,69.2928,69.2748,69.2838,23120.0
2022-05-13 13:40:00,76.85,76.86,76.85,76.86,10157.0,69.2748,69.2838,69.2748,69.2838,10157.0
2022-05-13 13:45:00,76.86,76.86,76.85,76.86,9339.0,69.2838,69.2838,69.2748,69.2838,9339.0
2022-05-13 13:50:00,76.86,76.86,76.85,76.86,4188.0,69.2838,69.2838,69.2748,69.2838,4188.0
2022-05-13 13:55:00,76.86,76.86,76.84,76.85,109819.0,69.2838,69.2838,69.2658,69.2748,109819.0
2022-05-13 14:00:00,76.84,76.85,76.84,76.84,34620.0,69.2658,69.2748,69.2658,69.2658,34620.0
2022-05-13 14:05:00,76.84,76.85,76.83,76.84,93261.0,69.2658,69.2748,69.2568,69.2658,93261.0
2022-05-13 14:10:00,76.84,76.85,76.83,76.84,238909.0,69.2658,69.2748,69.2568,69.2658,238909.0
2022-05-13 14:15:00,76.84,76.85,76.84,76.84,74079.0,69.2658,69.2748,69.2658,69.2658,74079.0
2022-05-13 14:20:00,76.85,76.85,76.84,76.85,34713.0,69.2748,69.2748,69.2658,69.2748,34713.0
2022-05-13 14:25:00,76.85,76.86,76.84,76.86,10809.0,69.2748,69.2838,69.2658,69.2838,10809.0
2022-05-13 14:30:00,76.85,76.87,76.85,76.86,7866.0,69.2748,69.2928,69.2748,69.2838,7866.0
2022-05-13 14:35:00,76.87,76.87,76.84,76.86,156566.0,69.2928,69.2928,69.2658,69.2838,156566.0
2022-05-13 14:40:00,76.86,76.88,76.85,76.88,50149.0,69.2838,69.3018,69.2748,69.3018,50149.0
2022-05-13 14:45:00,76.88,76.89,76.86,76.89,120602.0,69.3018,69.3108,69.2838,69.3108,120602.0
2022-05-13 14:50:00,76.89,76.91,76.88,76.91,100751.0,69.3108,69.3289,69.3018,69.3289,100751.0
2022-05-13 14:55:00,76.91,76.91,76.89,76.91,168953.0,69.3289,69.3289,69.3108,69.3289,168953.0
2022-05-13 15:00:00,76.92,76.92,76.89,76.9,105121.0,69.3379,69.3379,69.3108,69.3199,105121.0
2022-05-13 15:05:00,76.9,76.9,76.89,76.9,106566.0,69.3199,69.3199,69.3108,69.3199,106566.0
2022-05-13 15:10:00,76.9,76.92,76.89,76.91,151744.0,69.3199,69.3379,69.3108,69.3289,151744.0
2022-05-13 15:15:00,76.91,76.92,76.91,76.92,59554.0,69.3289,69.3379,69.3289,69.3379,59554.0
2022-05-13 15:20:00,76.92,76.92,76.91,76.92,48050.0,69.3379,69.3379,69.3289,69.3379,48050.0
2022-05-13 15:25:00,76.92,76.92,76.91,76.92,83971.0,69.3379,69.3379,69.3289,69.3379,83971.0
2022-05-13 15:30:00,76.92,76.92,76.91,76.92,70005.0,69.3379,69.3379,69.3289,69.3379,70005.0
2022-05-13 15:35:00,76.92,76.92,76.91,76.92,103417.0,69.3379,69.3379,69.3289,69.3379,103417.0
2022-05-13 15:40:00,76.92,76.92,76.91,76.92,247393.0,69.3379,69.3379,69.3289,69.3379,247393.0
2022-05-13 15:45:00,76.92,76.92,76.91,76.92,88672.0,69.3379,69.3379,69.3289,69.3379,88672.0
2022-05-13 15:50:00,76.92,76.94,76.91,76.94,303986.0,69.3379,69.3559,69.3289,69.3559,303986.0
2022-05-13 15:55:00,76.94,76.94,76.92,76.93,282765.0,69.3559,69.3559,69.3379,69.3469,282765.0
2022-05-16 09:30:00,76.96,76.99,76.96,76.98,70927.0,69.3739,69.401,69.3739,69.392,70927.0
2022-05-16 09:35:00,76.98,77.0,76.98,77.0,20307.0,69.392,69.41,69.392,69.41,20307.0
2022-05-16 09:40:00,77.0,77.0,76.98,77.0,20706.0,69.41,69.41,69.392,69.41,20706.0
2022-05-16 09:45:00,77.0,77.02,76.99,77.02,17590.0,69.41,69.428,69.401,69.428,17590.0
2022-05-16 09:50:00,77.02,77.03,77.01,77.03,9094.0,69.428,69.437,69.419,69.437,9094.0
2022-05-16 09:55:00,77.03,77.03,77.0,77.01,42672.0,69.437,69.437,69.41,69.419,42672.0
2022-05-16 10:00:00,77.03,77.03,77.01,77.01,21042.0,69.437,69.437,69.419,69.419,21042.0
2022-05-16 10:05:00,77.03,77.04,77.01,77.03,40498.0,69.437,69.4461,69.419,69.437,40498.0
2022-05-16 10:10:00,77.03,77.04,77.02,77.03,32281.0,69.437,69.4461,69.428,69.437,32281.0
2022-05-16 10:15:00,77.03,77.04,77.02,77.04,32641.0,69.437,69.4461,69.428,69.4461,32641.0
2022-05-16 10:20:00,77.03,77.04,77.02,77.03,41841.0,69.437,69.4461,69.428,69.437,41841.0
2022-05-16 10:25:00,77.04,77.04,77.02,77.03,28048.0,69.4461,69.4461,69.428,69.437,28048.0
2022-05-16 10:30:00,77.03,77.04,77.02,77.03,39641.0,69.437,69.4461,69.428,69.437,39641.0
2022-05-16 10:35:00,77.03,77.04,77.03,77.03,12285.0,69.437,69.4461,69.437,69.437,12285.0
2022-05-16 10:40:00,77.03,77.04,77.02,77.03,56042.0,69.437,69.4461,69.428,69.437,56042.0
2022-05-16 10:45:00,77.04,77.05,77.02,77.05,28869.0,69.4461,69.4551,69.428,69.4551,28869.0
2022-05-16 10:50:00,77.05,77.07,77.04,77.07,28957.0,69.4551,69.4731,69.4461,69.4731,28957.0
2022-05-16 10:55:00,77.07,77.08,77.05,77.07,43739.0,69.4731,69.4821,69.4551,69.4731,43739.0
2022-05-16 11:00:00,77.07,77.08,77.06,77.06,19307.0,69.4731,69.4821,69.4641,69.4641,19307.0
2022-05-16 11:05:00,77.06,77.07,77.05,77.07,14862.0,69.4641,69.4731,69.4551,69.4731,14862.0
2022-05-16 11:10:00,77.06,77.07,77.05,77.06,8483.0,69.4641,69.4731,69.4551,69.4641,8483.0
2022-05-16 11:15:00,77.06,77.07,77.05,77.05,15514.0,69.4641,69.4731,69.4551,69.4551,15514.0
2022-05-16 11:20:00,77.06,77.06,77.04,77.05,13982.0,69.4641,69.4641,69.4461,69.4551,13982.0
2022-05-16 11:25:00,77.04,77.06,77.04,77.05,99305.0,69.4461,69.4641,69.4461,69.4551,99305.0
2022-05-16 11:30:00,77.05,77.07,77.04,77.06,13869.0,69.4551,69.4731,69.4461,69.4641,13869.0
2022-05-16 11:35:00,77.06,77.06,77.04,77.06,63002.0,69.4641,69.4641,69.4461,69.4641,63002.0
2022-05-16 11:40:00,77.06,77.07,77.05,77.06,15950.0,69.4641,69.4731,69.4551,69.4641,15950.0
2022-05-16 11:45:00,77.07,77.09,77.07,77.07,41180.0,69.4731,69.4911,69.4731,69.4731,41180.0
2022-05-16 11:50:00,77.07,77.08,77.06,77.07,24614.0,69.4731,69.4821,69.4641,69.4731,24614.0
2022-05-16 11:55:00,77.07,77.08,77.06,77.06,87199.0,69.4731,69.4821,69.4641,69.4641,87199.0
2022-05-16 12:00:00,77.06,77.07,77.06,77.06,8886.0,69.4641,69.4731,69.4641,69.4641,8886.0
2022-05-16 12:05:00,77.06,77.06,77.04,77.05,35039.0,69.4641,69.4641,69.4461,69.4551,35039.0
2022-05-16 12:10:00,77.05,77.05,77.03,77.03,32886.0,69.4551,69.4551,69.437,69.437,32886.0
2022-05-16 12:15:00,77.03,77.04,77.03,77.03,22248.0,69.437,69.4461,69.437,69.437,22248.0
2022-05-16 12:20:00,77.04,77.04,77.02,77.02,11458.0,69.4461,69.4461,69.428,69.428,11458.0
2022-05-16 12:25:00,77.02,77.03,77.01,77.02,19676.0,69.428,69.437,69.419,69.428,19676.0
2022-05-16 12:30:00,77.02,77.03,77.01,77.02,58680.0,69.428,69.437,69.419,69.428,58680.0
2022-05-16 12:35:00,77.02,77.03,77.01,77.02,8085.0,69.428,69.437,69.419,69.428,8085.0
2022-05-16 12:40:00,77.02,77.03,77.01,77.03,24841.0,69.428,69.437,69.419,69.437,24841.0
2022-05-16 12:45:00,77.02,77.03,77.02,77.02,11471.0,69.428,69.437,69.428,69.428,11471.0
2022-05-16 12:50:00,77.03,77.04,77.02,77.03,30402.0,69.437,69.4461,69.428,69.437,30402.0
2022-05-16 12:55:00,77.02,77.04,77.02,77.04,12754.0,69.428,69.4461,69.428,69.4461,12754.0
2022-05-16 13:00:00,77.03,77.04,77.03,77.03,58243.0,69.437,69.4461,69.437,69.437,58243.0
2022-05-16 13:05:00,77.03,77.04,77.03,77.03,125610.0,69.437,69.4461,69.437,69.437,125610.0
2022-05-16 13:10:00,77.03,77.05,77.03,77.05,6755.0,69.437,69.4551,69.437,69.4551,6755.0
2022-05-16 13:15:00,77.05,77.05,77.03,77.03,56744.0,69.4551,69.4551,69.437,69.437,56744.0
2022-05-16 13:20:00,77.03,77.05,77.03,77.05,14009.0,69.437,69.4551,69.437,69.4551,14009.0
2022-05-16 13:25:00,77.05,77.05,77.04,77.04,7856.0,69.4551,69.4551,69.4461,69.4461,7856.0
2022-05-16 13:30:00,77.05,77.05,77.04,77.04,58687.0,69.4551,69.4551,69.4461,69.4461,58687.0
2022-05-16 13:35:00,77.04,77.05,77.03,77.03,7704.0,69.4461,69.4551,69.437,69.437,7704.0
2022-05-16 13:40:00,77.04,77.04,77.03,77.04,18465.0,69.4461,69.4461,69.437,69.4461,18465.0
2022-05-16 13:45:00,77.03,77.04,77.02,77.03,12440.0,69.437,69.4461,69.428,69.437,12440.0
2022-05-16 13:50:00,77.03,77.04,77.02,77.03,38928.0,69.437,69.4461,69.428,69.437,38928.0
2022-05-16 13:55:00,77.03,77.04,77.02,77.03,23603.0,69.437,69.4461,69.428,69.437,23603.0
2022-05-16 14:00:00,77.03,77.03,77.02,77.02,11262.0,69.437,69.437,69.428,69.428,11262.0
2022-05-16 14:05:00,77.03,77.03,77.02,77.03,34310.0,69.437,69.437,69.428,69.437,34310.0
2022-05-16 14:10:00,77.03,77.03,77.01,77.02,21210.0,69.437,69.437,69.419,69.428,21210.0
2022-05-16 14:15:00,77.01,77.02,77.0,77.01,12804.0,69.419,69.428,69.41,69.419,12804.0
2022-05-16 14:20:00,77.0,77.02,77.0,77.02,190407.0,69.41,69.428,69.41,69.428,190407.0
2022-05-16 14:25:00,77.01,77.02,77.01,77.01,24006.0,69.419,69.428,69.419,69.419,24006.0
2022-05-16 14:30:00,77.02,77.03,77.01,77.02,77318.0,69.428,69.437,69.419,69.428,77318.0
2022-05-16 14:35:00,77.02,77.02,77.01,77.02,35302.0,69.428,69.428,69.419,69.428,35302.0
2022-05-16 14:40:00,77.02,77.03,77.01,77.03,36598.0,69.428,69.437,69.419,69.437,36598.0
2022-05-16 14:45:00,77.03,77.04,77.02,77.03,17232.0,69.437,69.4461,69.428,69.437,17232.0
2022-05-16 14:50:00,77.03,77.05,77.03,77.05,35324.0,69.437,69.4551,69.437,69.4551,35324.0
2022-05-16 14:55:00,77.05,77.06,77.04,77.06,145602.0,69.4551,69.4641,69.4461,69.4641,145602.0
2022-05-16 15:00:00,77.06,77.06,77.04,77.05,81413.0,69.4641,69.4641,69.4461,69.4551,81413.0
2022-05-16 15:05:00,77.05,77.05,77.04,77.05,23353.0,69.4551,69.4551,69.4461,69.4551,23353.0
2022-05-16 15:10:00,77.05,77.06,77.04,77.05,33422.0,69.4551,69.4641,69.4461,69.4551,33422.0
2022-05-16 15:15:00,77.05,77.07,77.03,77.03,202168.0,69.4551,69.4731,69.437,69.437,202168.0
2022-05-16 15:20:00,77.04,77.05,77.04,77.05,18710.0,69.4461,69.4551,69.4461,69.4551,18710.0
2022-05-16 15:25:00,77.04,77.05,77.01,77.02,33054.0,69.4461,69.4551,69.419,69.428,33054.0
2022-05-16 15:30:00,77.02,77.03,77.01,77.03,68388.0,69.428,69.437,69.419,69.437,68388.0
2022-05-16 15:35:00,77.03,77.04,77.02,77.04,37712.0,69.437,69.4461,69.428,69.4461,37712.0
2022-05-16 15:40:00,77.03,77.04,77.02,77.03,51969.0,69.437,69.4461,69.428,69.437,51969.0
2022-05-16 15:45:00,77.03,77.03,77.01,77.01,63581.0,69.437,69.437,69.419,69.419,63581.0
2022-05-16 15:50:00,77.02,77.02,77.01,77.02,116313.0,69.428,69.428,69.419,69.428,116313.0
2022-05-16 15:55:00,77.02,77.04,77.01,77.03,104787.0,69.428,69.4461,69.419,69.437,104787.0
2022-05-17 09:30:00,76.79,76.82,76.79,76.81,48265.0,69.2207,69.2477,69.2207,69.2387,48265.0
2022-05-17 09:35:00,76.81,76.84,76.81,76.82,62915.0,69.2387,69.2658,69.2387,69.2477,62915.0
2022-05-17 09:40:00,76.82,76.83,76.82,76.83,28472.0,69.2477,69.2568,69.2477,69.2568,28472.0
2022-05-17 09:45:00,76.83,76.84,76.81,76.82,36881.0,69.2568,69.2658,69.2387,69.2477,36881.0
2022-05-17 09:50:00,76.81,76.82,76.81,76.81,10473.0,69.2387,69.2477,69.2387,69.2387,10473.0
2022-05-17 09:55:00,76.81,76.82,76.8,76.8,45698.0,69.2387,69.2477,69.2297,69.2297,45698.0
2022-05-17 10:00:00,76.81,76.81,76.8,76.81,11597.0,69.2387,69.2387,69.2297,69.2387,11597.0
2022-05-17 10:05:00,76.81,76.81,76.79,76.8,40881.0,69.2387,69.2387,69.2207,69.2297,40881.0
2022-05-17 10:10:00,76.81,76.82,76.8,76.82,26272.0,69.2387,69.2477,69.2297,69.2477,26272.0
2022-05-17 10:15:00,76.81,76.83,76.81,76.83,36450.0,69.2387,69.2568,69.2387,69.2568,36450.0
2022-05-17 10:20:00,76.83,76.83,76.81,76.83,23426.0,69.2568,69.2568,69.2387,69.2568,23426.0
2022-05-17 10:25:00,76.83,76.84,76.83,76.84,36488.0,69.2568,69.2658,69.2568,69.2658,36488.0
2022-05-17 10:30:00,76.83,76.86,76.83,76.85,433133.0,69.2568,69.2838,69.2568,69.2748,433133.0
2022-05-17 10:35:00,76.84,76.87,76.82,76.86,671557.0,69.2658,69.2928,69.2477,69.2838,671557.0
2022-05-17 10:40:00,76.85,76.87,76.84,76.86,24073.0,69.2748,69.2928,69.2658,69.2838,24073.0
2022-05-17 10:45:00,76.86,76.87,76.84,76.84,40897.0,69.2838,69.2928,69.2658,69.2658,40897.0
2022-05-17 10:50:00,76.84,76.85,76.83,76.83,30701.0,69.2658,69.2748,69.2568,69.2568,30701.0
2022-05-17 10:55:00,76.83,76.84,76.83,76.83,28244.0,69.2568,69.2658,69.2568,69.2568,28244.0
2022-05-17 11:00:00,76.84,76.84,76.83,76.84,22095.0,69.2658,69.2658,69.2568,69.2658,22095.0
2022-05-17 11:05:00,76.83,76.84,76.81,76.81,19834.0,69.2568,69.2658,69.2387,69.2387,19834.0
2022-05-17 11:10:00,76.81,76.82,76.8,76.81,110113.0,69.2387,69.2477,69.2297,69.2387,110113.0
2022-05-17 11:15:00,76.81,76.81,76.79,76.81,42934.0,69.2387,69.2387,69.2207,69.2387,42934.0
2022-05-17 11:20:00,76.81,76.83,76.8,76.82,28731.0,69.2387,69.2568,69.2297,69.2477,28731.0
2022-05-17 11:25:00,76.81,76.83,76.81,76.83,29235.0,69.2387,69.2568,69.2387,69.2568,29235.0
2022-05-17 11:30:00,76.83,76.83,76.82,76.82,21484.0,69.2568,69.2568,69.2477,69.2477,21484.0
2022-05-17 11:35:00,76.82,76.83,76.81,76.81,11958.0,69.2477,69.2568,69.2387,69.2387,11958.0
2022-05-17 11:40:00,76.81,76.82,76.8,76.81,18328.0,69.2387,69.2477,69.2297,69.2387,18328.0
2022-05-17 11:45:00,76.81,76.82,76.8,76.81,23891.0,69.2387,69.2477,69.2297,69.2387,23891.0
2022-05-17 11:50:00,76.81,76.82,76.8,76.8,20393.0,69.2387,69.2477,69.2297,69.2297,20393.0
2022-05-17 11:55:00,76.8,76.82,76.8,76.82,33286.0,69.2297,69.2477,69.2297,69.2477,33286.0
2022-05-17 12:00:00,76.82,76.82,76.79,76.8,35065.0,69.2477,69.2477,69.2207,69.2297,35065.0
2022-05-17 12:05:00,76.8,76.83,76.79,76.83,48500.0,69.2297,69.2568,69.2207,69.2568,48500.0
2022-05-17 12:10:00,76.82,76.83,76.8,76.8,19867.0,69.2477,69.2568,69.2297,69.2297,19867.0
2022-05-17 12:15:00,76.81,76.81,76.8,76.81,56102.0,69.2387,69.2387,69.2297,69.2387,56102.0
2022-05-17 12:20:00,76.81,76.82,76.81,76.81,10844.0,69.2387,69.2477,69.2387,69.2387,10844.0
2022-05-17 12:25:00,76.81,76.82,76.81,76.81,4778.0,69.2387,69.2477,69.2387,69.2387,4778.0
2022-05-17 12:30:00,76.81,76.81,76.8,76.81,21673.0,69.2387,69.2387,69.2297,69.2387,21673.0
2022-05-17 12:35:00,76.81,76.81,76.79,76.8,34685.0,69.2387,69.2387,69.2207,69.2297,34685.0
2022-05-17 12:40:00,76.79,76.8,76.78,76.78,28099.0,69.2207,69.2297,69.2117,69.2117,28099.0
2022-05-17 12:45:00,76.78,76.79,76.77,76.78,19802.0,69.2117,69.2207,69.2027,69.2117,19802.0
2022-05-17 12:50:00,76.78,76.78,76.77,76.78,33280.0,69.2117,69.2117,69.2027,69.2117,33280.0
2022-05-17 12:55:00,76.77,76.78,76.77,76.78,5845.0,69.2027,69.2117,69.2027,69.2117,5845.0
2022-05-17 13:00:00,76.77,76.78,76.77,76.77,7262.0,69.2027,69.2117,69.2027,69.2027,7262.0
2022-05-17 13:05:00,76.77,76.78,76.77,76.78,22740.0,69.2027,69.2117,69.2027,69.2117,22740.0
2022-05-17 13:10:00,76.78,76.78,76.77,76.78,20371.0,69.2117,69.2117,69.2027,69.2117,20371.0
2022-05-17 13:15:00,76.78,76.8,76.77,76.8,40020.0,69.2117,69.2297,69.2027,69.2297,40020.0
2022-05-17 13:20:00,76.8,76.81,76.79,76.81,16889.0,69.2297,69.2387,69.2207,69.2387,16889.0
2022-05-17 13:25:00,76.81,76.81,76.8,76.81,55035.0,69.2387,69.2387,69.2297,69.2387,55035.0
2022-05-17 13:30:00,76.8,76.81,76.78,76.78,49300.0,69.2297,69.2387,69.2117,69.2117,49300.0
2022-05-17 13:35:00,76.78,76.79,76.77,76.78,5566.0,69.2117,69.2207,69.2027,69.2117,5566.0
2022-05-17 13:40:00,76.78,76.78,76.77,76.78,13732.0,69.2117,69.2117,69.2027,69.2117,13732.0
2022-05-17 13:45:00,76.78,76.78,76.77,76.78,47538.0,69.2117,69.2117,69.2027,69.2117,47538.0
2022-05-17 13:50:00,76.77,76.78,76.77,76.77,22292.0,69.2027,69.2117,69.2027,69.2027,22292.0
2022-05-17 13:55:00,76.77,76.8,76.77,76.79,48022.0,69.2027,69.2297,69.2027,69.2207,48022.0
2022-05-17 14:00:00,76.8,76.8,76.79,76.8,14621.0,69.2297,69.2297,69.2207,69.2297,14621.0
2022-05-17 14:05:00,76.8,76.82,76.78,76.8,56314.0,69.2297,69.2477,69.2117,69.2297,56314.0
2022-05-17 14:10:00,76.8,76.8,76.77,76.78,556625.0,69.2297,69.2297,69.2027,69.2117,556625.0
2022-05-17 14:15:00,76.77,76.78,76.76,76.78,70808.0,69.2027,69.2117,69.1937,69.2117,70808.0
2022-05-17 14:20:00,76.78,76.79,76.76,76.77,44802.0,69.2117,69.2207,69.1937,69.2027,44802.0
2022-05-17 14:25:00,76.77,76.79,76.76,76.77,46153.0,69.2027,69.2207,69.1937,69.2027,46153.0
2022-05-17 14:30:00,76.77,76.77,76.74,76.75,55420.0,69.2027,69.2027,69.1756,69.1846,55420.0
2022-05-17 14:35:00,76.75,76.77,76.74,76.77,166695.0,69.1846,69.2027,69.1756,69.2027,166695.0
2022-05-17 14:40:00,76.77,76.79,76.76,76.79,40664.0,69.2027,69.2207,69.1937,69.2207,40664.0
2022-05-17 14:45:00,76.79,76.81,76.78,76.81,43477.0,69.2207,69.2387,69.2117,69.2387,43477.0
2022-05-17 14:50:00,76.81,76.81,76.79,76.81,23763.0,69.2387,69.2387,69.2207,69.2387,23763.0
2022-05-17 14:55:00,76.8,76.8,76.78,76.78,32822.0,69.2297,69.2297,69.2117,69.2117,32822.0
2022-05-17 15:00:00,76.79,76.79,76.77,76.77,38500.0,69.2207,69.2207,69.2027,69.2027,38500.0
2022-05-17 15:05:00,76.78,76.78,76.76,76.77,349183.0,69.2117,69.2117,69.1937,69.2027,349183.0
2022-05-17 15:10:00,76.77,76.77,76.75,76.76,85696.0,69.2027,69.2027,69.1846,69.1937,85696.0
2022-05-17 15:15:00,76.75,76.77,76.75,76.77,51813.0,69.1846,69.2027,69.1846,69.2027,51813.0
2022-05-17 15:20:00,76.77,76.77,76.76,76.77,188158.0,69.2027,69.2027,69.1937,69.2027,188158.0
2022-05-17 15:25:00,76.77,76.77,76.76,76.77,61077.0,69.2027,69.2027,69.1937,69.2027,61077.0
2022-05-17 15:30:00,76.76,76.77,76.76,76.76,109392.0,69.1937,69.2027,69.1937,69.1937,109392.0
2022-05-17 15:35:00,76.76,76.77,76.75,76.76,70296.0,69.1937,69.2027,69.1846,69.1937,70296.0
2022-05-17 15:40:00,76.76,76.76,76.74,76.75,287224.0,69.1937,69.1937,69.1756,69.1846,287224.0
2022-05-17 15:45:00,76.75,76.76,76.73,76.74,93547.0,69.1846,69.1937,69.1666,69.1756,93547.0
2022-05-17 15:50:00,76.74,76.77,76.73,76.77,220636.0,69.1756,69.2027,69.1666,69.2027,220636.0
2022-05-17 15:55:00,76.77,76.8,76.76,76.8,478883.0,69.2027,69.2297,69.1937,69.2297,478883.0
2022-05-18 09:30:00,76.67,76.73,76.66,76.72,55405.0,69.1125,69.1666,69.1035,69.1576,55405.0
2022-05-18 09:35:00,76.72,76.73,76.7,76.72,39569.0,69.1576,69.1666,69.1396,69.1576,39569.0
2022-05-18 09:40:00,76.72,76.72,76.71,76.71,206777.0,69.1576,69.1576,69.1486,69.1486,206777.0
2022-05-18 09:45:00,76.7,76.72,76.7,76.72,194669.0,69.1396,69.1576,69.1396,69.1576,194669.0
2022-05-18 09:50:00,76.72,76.74,76.71,76.74,103776.0,69.1576,69.1756,69.1486,69.1756,103776.0
2022-05-18 09:55:00,76.75,76.76,76.74,76.75,75561.0,69.1846,69.1937,69.1756,69.1846,75561.0
2022-05-18 10:00:00,76.76,76.76,76.74,76.75,25903.0,69.1937,69.1937,69.1756,69.1846,25903.0
2022-05-18 10:05:00,76.75,76.75,76.74,76.75,193379.0,69.1846,69.1846,69.1756,69.1846,193379.0
2022-05-18 10:10:00,76.75,76.77,76.74,76.76,207986.0,69.1846,69.2027,69.1756,69.1937,207986.0
2022-05-18 10:15:00,76.76,76.77,76.75,76.77,73867.0,69.1937,69.2027,69.1846,69.2027,73867.0
2022-05-18 10:20:00,76.76,76.77,76.76,76.76,97004.0,69.1937,69.2027,69.1937,69.1937,97004.0
2022-05-18 10:25:00,76.76,76.77,76.75,76.76,171011.0,69.1937,69.2027,69.1846,69.1937,171011.0
2022-05-18 10:30:00,76.76,76.78,76.75,76.77,133059.0,69.1937,69.2117,69.1846,69.2027,133059.0
2022-05-18 10:35:00,76.77,76.79,76.76,76.78,33532.0,69.2027,69.2207,69.1937,69.2117,33532.0
2022-05-18 10:40:00,76.78,76.81,76.77,76.8,105292.0,69.2117,69.2387,69.2027,69.2297,105292.0
2022-05-18 10:45:00,76.8,76.8,76.77,76.78,92073.0,69.2297,69.2297,69.2027,69.2117,92073.0
2022-05-18 10:50:00,76.78,76.8,76.77,76.78,30150.0,69.2117,69.2297,69.2027,69.2117,30150.0
2022-05-18 10:55:00,76.78,76.79,76.78,76.79,12111.0,69.2117,69.2207,69.2117,69.2207,12111.0
2022-05-18 11:00:00,76.78,76.8,76.78,76.8,23741.0,69.2117,69.2297,69.2117,69.2297,23741.0
2022-05-18 11:05:00,76.79,76.8,76.79,76.8,99221.0,69.2207,69.2297,69.2207,69.2297,99221.0
2022-05-18 11:10:00,76.79,76.8,76.79,76.79,22074.0,69.2207,69.2297,69.2207,69.2207,22074.0
2022-05-18 11:15:00,76.79,76.81,76.79,76.8,103804.0,69.2207,69.2387,69.2207,69.2297,103804.0
2022-05-18 11:20:00,76.8,76.8,76.79,76.8,371158.0,69.2297,69.2297,69.2207,69.2297,371158.0
2022-05-18 11:25:00,76.8,76.8,76.79,76.8,13083.0,69.2297,69.2297,69.2207,69.2297,13083.0
2022-05-18 11:30:00,76.79,76.8,76.77,76.77,17507.0,69.2207,69.2297,69.2027,69.2027,17507.0
2022-05-18 11:35:00,76.77,76.78,76.77,76.78,16367.0,69.2027,69.2117,69.2027,69.2117,16367.0
2022-05-18 11:40:00,76.77,76.78,76.75,76.76,67845.0,69.2027,69.2117,69.1846,69.1937,67845.0
2022-05-18 11:45:00,76.76,76.77,76.74,76.76,25216.0,69.1937,69.2027,69.1756,69.1937,25216.0
2022-05-18 11:50:00,76.76,76.77,76.75,76.76,44318.0,69.1937,69.2027,69.1846,69.1937,44318.0
2022-05-18 11:55:00,76.76,76.76,76.75,76.76,26536.0,69.1937,69.1937,69.1846,69.1937,26536.0
2022-05-18 12:00:00,76.76,76.76,76.74,76.74,5658.0,69.1937,69.1937,69.1756,69.1756,5658.0
2022-05-18 12:05:00,76.75,76.77,76.74,76.77,11011.0,69.1846,69.2027,69.1756,69.2027,11011.0
2022-05-18 12:10:00,76.76,76.77,76.75,76.77,14401.0,69.1937,69.2027,69.1846,69.2027,14401.0
2022-05-18 12:15:00,76.76,76.77,76.75,76.75,18078.0,69.1937,69.2027,69.1846,69.1846,18078.0
2022-05-18 12:20:00,76.76,76.78,76.75,76.78,35265.0,69.1937,69.2117,69.1846,69.2117,35265.0
2022-05-18 12:25:00,76.77,76.77,76.75,76.77,10048.0,69.2027,69.2027,69.1846,69.2027,10048.0
2022-05-18 12:30:00,76.76,76.78,76.76,76.76,20928.0,69.1937,69.2117,69.1937,69.1937,20928.0
2022-05-18 12:35:00,76.77,76.77,76.76,76.77,17163.0,69.2027,69.2027,69.1937,69.2027,17163.0
2022-05-18 12:40:00,76.77,76.79,76.76,76.79,141566.0,69.2027,69.2207,69.1937,69.2207,141566.0
2022-05-18 12:45:00,76.78,76.79,76.77,76.78,5464.0,69.2117,69.2207,69.2027,69.2117,5464.0
2022-05-18 12:50:00,76.77,76.78,76.77,76.77,3994.0,69.2027,69.2117,69.2027,69.2027,3994.0
2022-05-18 12:55:00,76.77,76.78,76.76,76.77,34496.0,69.2027,69.2117,69.1937,69.2027,34496.0
2022-05-18 13:00:00,76.77,76.79,76.75,76.78,31525.0,69.2027,69.2207,69.1846,69.2117,31525.0
2022-05-18 13:05:00,76.78,76.79,76.77,76.78,114691.0,69.2117,69.2207,69.2027,69.2117,114691.0
2022-05-18 13:10:00,76.78,76.79,76.78,76.78,100276.0,69.2117,69.2207,69.2117,69.2117,100276.0
2022-05-18 13:15:00,76.79,76.79,76.77,76.78,75320.0,69.2207,69.2207,69.2027,69.2117,75320.0
2022-05-18 13:20:00,76.78,76.79,76.77,76.78,14337.0,69.2117,69.2207,69.2027,69.2117,14337.0
2022-05-18 13:25:00,76.78,76.8,76.78,76.78,544858.0,69.2117,69.2297,69.2117,69.2117,544858.0
2022-05-18 13:30:00,76.79,76.8,76.77,76.78,69315.0,69.2207,69.2297,69.2027,69.2117,69315.0
2022-05-18 13:35:00,76.77,76.78,76.77,76.78,20256.0,69.2027,69.2117,69.2027,69.2117,20256.0
2022-05-18 13:40:00,76.77,76.78,76.76,76.78,24756.0,69.2027,69.2117,69.1937,69.2117,24756.0
2022-05-18 13:45:00,76.78,76.78,76.76,76.78,52637.0,69.2117,69.2117,69.1937,69.2117,52637.0
2022-05-18 13:50:00,76.78,76.79,76.77,76.78,25977.0,69.2117,69.2207,69.2027,69.2117,25977.0
2022-05-18 13:55:00,76.78,76.8,76.78,76.79,107170.0,69.2117,69.2297,69.2117,69.2207,107170.0
2022-05-18 14:00:00,76.79,76.8,76.78,76.79,10400.0,69.2207,69.2297,69.2117,69.2207,10400.0
2022-05-18 14:05:00,76.79,76.8,76.78,76.79,8685.0,69.2207,69.2297,69.2117,69.2207,8685.0
2022-05-18 14:10:00,76.78,76.79,76.78,76.78,11556.0,69.2117,69.2207,69.2117,69.2117,11556.0
2022-05-18 14:15:00,76.78,76.8,76.78,76.78,11462.0,69.2117,69.2297,69.2117,69.2117,11462.0
2022-05-18 14:20:00,76.78,76.79,76.77,76.77,42739.0,69.2117,69.2207,69.2027,69.2027,42739.0
2022-05-18 14:25:00,76.78,76.78,76.76,76.77,63375.0,69.2117,69.2117,69.1937,69.2027,63375.0
2022-05-18 14:30:00,76.77,76.77,76.76,76.77,187741.0,69.2027,69.2027,69.1937,69.2027,187741.0
2022-05-18 14:35:00,76.77,76.77,76.76,76.77,20848.0,69.2027,69.2027,69.1937,69.2027,20848.0
2022-05-18 14:40:00,76.77,76.77,76.76,76.77,11733.0,69.2027,69.2027,69.1937,69.2027,11733.0
2022-05-18 14:45:00,76.77,76.77,76.76,76.77,23285.0,69.2027,69.2027,69.1937,69.2027,23285.0
2022-05-18 14:50:00,76.77,76.77,76.76,76.76,22991.0,69.2027,69.2027,69.1937,69.1937,22991.0
2022-05-18 14:55:00,76.77,76.77,76.76,76.77,18289.0,69.2027,69.2027,69.1937,69.2027,18289.0
2022-05-18 15:00:00,76.77,76.77,76.75,76.76,110184.0,69.2027,69.2027,69.1846,69.1937,110184.0
2022-05-18 15:05:00,76.77,76.77,76.75,76.75,17643.0,69.2027,69.2027,69.1846,69.1846,17643.0
2022-05-18 15:10:00,76.75,76.76,76.73,76.73,59638.0,69.1846,69.1937,69.1666,69.1666,59638.0
2022-05-18 15:15:00,76.73,76.74,76.73,76.73,20620.0,69.1666,69.1756,69.1666,69.1666,20620.0
2022-05-18 15:20:00,76.73,76.74,76.72,76.73,29447.0,69.1666,69.1756,69.1576,69.1666,29447.0
2022-05-18 15:25:00,76.73,76.75,76.72,76.75,33566.0,69.1666,69.1846,69.1576,69.1846,33566.0
2022-05-18 15:30:00,76.75,76.75,76.73,76.73,4324.0,69.1846,69.1846,69.1666,69.1666,4324.0
2022-05-18 15:35:00,76.73,76.74,76.72,76.72,37254.0,69.1666,69.1756,69.1576,69.1576,37254.0
2022-05-18 15:40:00,76.73,76.73,76.72,76.72,74118.0,69.1666,69.1666,69.1576,69.1576,74118.0
2022-05-18 15:45:00,76.73,76.74,76.72,76.73,39704.0,69.1666,69.1756,69.1576,69.1666,39704.0
2022-05-18 15:50:00,76.73,76.74,76.73,76.73,30509.0,69.1666,69.1756,69.1666,69.1666,30509.0
2022-05-18 15:55:00,76.73,76.75,76.73,76.75,81376.0,69.1666,69.1846,69.1666,69.1846,81376.0
2022-05-19 09:30:00,76.84,76.93,76.83,76.91,126609.0,69.2658,69.3469,69.2568,69.3289,126609.0
2022-05-19 09:35:00,76.91,76.93,76.9,76.92,19836.0,69.3289,69.3469,69.3199,69.3379,19836.0
2022-05-19 09:40:00,76.92,76.97,76.92,76.97,36276.0,69.3379,69.383,69.3379,69.383,36276.0
2022-05-19 09:45:00,76.96,76.96,76.93,76.94,9852.0,69.3739,69.3739,69.3469,69.3559,9852.0
2022-05-19 09:50:00,76.94,76.95,76.93,76.93,56207.0,69.3559,69.3649,69.3469,69.3469,56207.0
2022-05-19 09:55:00,76.92,76.94,76.91,76.94,107365.0,69.3379,69.3559,69.3289,69.3559,107365.0
2022-05-19 10:00:00,76.94,76.94,76.92,76.92,264634.0,69.3559,69.3559,69.3379,69.3379,264634.0
2022-05-19 10:05:00,76.92,76.93,76.9,76.91,22199.0,69.3379,69.3469,69.3199,69.3289,22199.0
2022-05-19 10:10:00,76.91,76.92,76.9,76.91,26049.0,69.3289,69.3379,69.3199,69.3289,26049.0
2022-05-19 10:15:00,76.92,76.92,76.9,76.92,47718.0,69.3379,69.3379,69.3199,69.3379,47718.0
2022-05-19 10:20:00,76.92,76.93,76.91,76.92,25500.0,69.3379,69.3469,69.3289,69.3379,25500.0
2022-05-19 10:25:00,76.92,76.92,76.9,76.9,18512.0,69.3379,69.3379,69.3199,69.3199,18512.0
2022-05-19 10:30:00,76.9,76.92,76.89,76.91,38522.0,69.3199,69.3379,69.3108,69.3289,38522.0
2022-05-19 10:35:00,76.92,76.93,76.91,76.92,39576.0,69.3379,69.3469,69.3289,69.3379,39576.0
2022-05-19 10:40:00,76.92,76.93,76.91,76.92,9195.0,69.3379,69.3469,69.3289,69.3379,9195.0
2022-05-19 10:45:00,76.92,76.93,76.91,76.92,419740.0,69.3379,69.3469,69.3289,69.3379,419740.0
2022-05-19 10:50:00,76.92,76.94,76.92,76.94,29016.0,69.3379,69.3559,69.3379,69.3559,29016.0
2022-05-19 10:55:00,76.94,76.95,76.93,76.95,128524.0,69.3559,69.3649,69.3469,69.3649,128524.0
2022-05-19 11:00:00,76.94,76.95,76.92,76.92,82115.0,69.3559,69.3649,69.3379,69.3379,82115.0
2022-05-19 11:05:00,76.92,76.93,76.91,76.92,54277.0,69.3379,69.3469,69.3289,69.3379,54277.0
2022-05-19 11:10:00,76.92,76.92,76.91,76.92,51941.0,69.3379,69.3379,69.3289,69.3379,51941.0
2022-05-19 11:15:00,76.92,76.92,76.91,76.91,33938.0,69.3379,69.3379,69.3289,69.3289,33938.0
2022-05-19 11:20:00,76.92,76.94,76.91,76.93,45934.0,69.3379,69.3559,69.3289,69.3469,45934.0
2022-05-19 11:25:00,76.94,76.95,76.93,76.94,125345.0,69.3559,69.3649,69.3469,69.3559,125345.0
2022-05-19 11:30:00,76.95,76.95,76.93,76.93,41813.0,69.3649,69.3649,69.3469,69.3469,41813.0
2022-05-19 11:35:00,76.94,76.94,76.93,76.93,54740.0,69.3559,69.3559,69.3469,69.3469,54740.0
2022-05-19 11:40:00,76.93,76.93,76.91,76.91,66608.0,69.3469,69.3469,69.3289,69.3289,66608.0
2022-05-19 11:45:00,76.91,76.91,76.89,76.91,151154.0,69.3289,69.3289,69.3108,69.3289,151154.0
2022-05-19 11:50:00,76.91,76.91,76.89,76.9,45074.0,69.3289,69.3289,69.3108,69.3199,45074.0
2022-05-19 11:55:00,76.89,76.92,76.88,76.9,40662.0,69.3108,69.3379,69.3018,69.3199,40662.0
2022-05-19 12:00:00,76.91,76.91,76.89,76.9,35630.0,69.3289,69.3289,69.3108,69.3199,35630.0
2022-05-19 12:05:00,76.9,76.91,76.89,76.89,23312.0,69.3199,69.3289,69.3108,69.3108,23312.0
2022-05-19 12:10:00,76.89,76.9,76.89,76.9,11779.0,69.3108,69.3199,69.3108,69.3199,11779.0
2022-05-19 12:15:00,76.9,76.9,76.88,76.88,30020.0,69.3199,69.3199,69.3018,69.3018,30020.0
2022-05-19 12:20:00,76.88,76.88,76.87,76.87,17806.0,69.3018,69.3018,69.2928,69.2928,17806.0
2022-05-19 12:25:00,76.88,76.88,76.87,76.88,11778.0,69.3018,69.3018,69.2928,69.3018,11778.0
2022-05-19 12:30:00,76.88,76.9,76.87,76.9,22829.0,69.3018,69.3199,69.2928,69.3199,22829.0
2022-05-19 12:35:00,76.9,76.91,76.89,76.89,32498.0,69.3199,69.3289,69.3108,69.3108,32498.0
2022-05-19 12:40:00,76.89,76.9,76.89,76.9,11632.0,69.3108,69.3199,69.3108,69.3199,11632.0
2022-05-19 12:45:00,76.9,76.91,76.89,76.91,118165.0,69.3199,69.3289,69.3108,69.3289,118165.0
2022-05-19 12:50:00,76.91,76.91,76.9,76.91,37198.0,69.3289,69.3289,69.3199,69.3289,37198.0
2022-05-19 12:55:00,76.91,76.91,76.9,76.91,12135.0,69.3289,69.3289,69.3199,69.3289,12135.0
2022-05-19 13:00:00,76.9,76.91,76.9,76.91,29144.0,69.3199,69.3289,69.3199,69.3289,29144.0
2022-05-19 13:05:00,76.91,76.91,76.89,76.89,12219.0,69.3289,69.3289,69.3108,69.3108,12219.0
2022-05-19 13:10:00,76.9,76.92,76.89,76.91,31011.0,69.3199,69.3379,69.3108,69.3289,31011.0
2022-05-19 13:15:00,76.91,76.92,76.9,76.92,35161.0,69.3289,69.3379,69.3199,69.3379,35161.0
2022-05-19 13:20:00,76.91,76.92,76.91,76.92,27081.0,69.3289,69.3379,69.3289,69.3379,27081.0
2022-05-19 13:25:00,76.92,76.92,76.91,76.92,69972.0,69.3379,69.3379,69.3289,69.3379,69972.0
2022-05-19 13:30:00,76.92,76.92,76.9,76.91,116621.0,69.3379,69.3379,69.3199,69.3289,116621.0
2022-05-19 13:35:00,76.91,76.91,76.89,76.89,34743.0,69.3289,69.3289,69.3108,69.3108,34743.0
2022-05-19 13:40:00,76.89,76.9,76.89,76.9,16429.0,69.3108,69.3199,69.3108,69.3199,16429.0
2022-05-19 13:45:00,76.9,76.91,76.89,76.9,42997.0,69.3199,69.3289,69.3108,69.3199,42997.0
2022-05-19 13:50:00,76.9,76.92,76.9,76.91,31937.0,69.3199,69.3379,69.3199,69.3289,31937.0
2022-05-19 13:55:00,76.91,76.91,76.9,76.9,11126.0,69.3289,69.3289,69.3199,69.3199,11126.0
2022-05-19 14:00:00,76.91,76.91,76.89,76.9,13635.0,69.3289,69.3289,69.3108,69.3199,13635.0
2022-05-19 14:05:00,76.9,76.9,76.89,76.89,15954.0,69.3199,69.3199,69.3108,69.3108,15954.0
2022-05-19 14:10:00,76.89,76.9,76.88,76.88,27380.0,69.3108,69.3199,69.3018,69.3018,27380.0
2022-05-19 14:15:00,76.89,76.89,76.88,76.89,84848.0,69.3108,69.3108,69.3018,69.3108,84848.0
2022-05-19 14:20:00,76.88,76.89,76.88,76.89,36097.0,69.3018,69.3108,69.3018,69.3108,36097.0
2022-05-19 14:25:00,76.89,76.89,76.88,76.89,23882.0,69.3108,69.3108,69.3018,69.3108,23882.0
2022-05-19 14:30:00,76.89,76.89,76.88,76.89,24887.0,69.3108,69.3108,69.3018,69.3108,24887.0
2022-05-19 14:35:00,76.89,76.89,76.88,76.89,63645.0,69.3108,69.3108,69.3018,69.3108,63645.0
2022-05-19 14:40:00,76.88,76.89,76.88,76.89,129423.0,69.3018,69.3108,69.3018,69.3108,129423.0
2022-05-19 14:45:00,76.89,76.89,76.88,76.89,50969.0,69.3108,69.3108,69.3018,69.3108,50969.0
2022-05-19 14:50:00,76.89,76.89,76.88,76.89,12916.0,69.3108,69.3108,69.3018,69.3108,12916.0
2022-05-19 14:55:00,76.89,76.89,76.88,76.89,66078.0,69.3108,69.3108,69.3018,69.3108,66078.0
2022-05-19 15:00:00,76.89,76.91,76.88,76.91,130439.0,69.3108,69.3289,69.3018,69.3289,130439.0
2022-05-19 15:05:00,76.9,76.91,76.88,76.88,72762.0,69.3199,69.3289,69.3018,69.3018,72762.0
2022-05-19 15:10:00,76.88,76.89,76.87,76.88,69579.0,69.3018,69.3108,69.2928,69.3018,69579.0
2022-05-19 15:15:00,76.87,76.89,76.87,76.88,45083.0,69.2928,69.3108,69.2928,69.3018,45083.0
2022-05-19 15:20:00,76.88,76.88,76.86,76.86,81811.0,69.3018,69.3018,69.2838,69.2838,81811.0
2022-05-19 15:25:00,76.86,76.87,76.86,76.87,47173.0,69.2838,69.2928,69.2838,69.2928,47173.0
2022-05-19 15:30:00,76.87,76.87,76.86,76.87,58469.0,69.2928,69.2928,69.2838,69.2928,58469.0
2022-05-19 15:35:00,76.87,76.88,76.86,76.88,149328.0,69.2928,69.3018,69.2838,69.3018,149328.0
2022-05-19 15:40:00,76.88,76.89,76.86,76.89,286926.0,69.3018,69.3108,69.2838,69.3108,286926.0
2022-05-19 15:45:00,76.89,76.89,76.87,76.88,462780.0,69.3108,69.3108,69.2928,69.3018,462780.0
2022-05-19 15:50:00,76.88,76.91,76.88,76.91,79623.0,69.3018,69.3289,69.3018,69.3289,79623.0
2022-05-19 15:55:00,76.91,76.92,76.89,76.9,480263.0,69.3289,69.3379,69.3108,69.3199,480263.0
2022-05-20 09:30:00,76.97,76.97,76.9,76.92,55265.0,69.383,69.383,69.3199,69.3379,55265.0
2022-05-20 09:35:00,76.93,76.95,76.93,76.94,27880.0,69.3469,69.3649,69.3469,69.3559,27880.0
2022-05-20 09:40:00,76.94,76.95,76.93,76.94,27885.0,69.3559,69.3649,69.3469,69.3559,27885.0
2022-05-20 09:45:00,76.93,76.94,76.92,76.92,36258.0,69.3469,69.3559,69.3379,69.3379,36258.0
2022-05-20 09:50:00,76.92,76.92,76.88,76.89,14960.0,69.3379,69.3379,69.3018,69.3108,14960.0
2022-05-20 09:55:00,76.9,76.91,76.89,76.89,46620.0,69.3199,69.3289,69.3108,69.3108,46620.0
2022-05-20 10:00:00,76.9,76.91,76.89,76.91,130056.0,69.3199,69.3289,69.3108,69.3289,130056.0
2022-05-20 10:05:00,76.91,76.91,76.9,76.91,229446.0,69.3289,69.3289,69.3199,69.3289,229446.0
2022-05-20 10:10:00,76.91,76.92,76.9,76.92,124668.0,69.3289,69.3379,69.3199,69.3379,124668.0
2022-05-20 10:15:00,76.92,76.93,76.91,76.93,40311.0,69.3379,69.3469,69.3289,69.3469,40311.0
2022-05-20 10:20:00,76.92,76.94,76.92,76.92,21545.0,69.3379,69.3559,69.3379,69.3379,21545.0
2022-05-20 10:25:00,76.93,76.93,76.92,76.92,15359.0,69.3469,69.3469,69.3379,69.3379,15359.0
2022-05-20 10:30:00,76.92,76.93,76.91,76.92,62623.0,69.3379,69.3469,69.3289,69.3379,62623.0
2022-05-20 10:35:00,76.92,76.93,76.91,76.92,15504.0,69.3379,69.3469,69.3289,69.3379,15504.0
2022-05-20 10:40:00,76.93,76.94,76.92,76.92,11749.0,69.3469,69.3559,69.3379,69.3379,11749.0
2022-05-20 10:45:00,76.92,76.94,76.92,76.94,50718.0,69.3379,69.3559,69.3379,69.3559,50718.0
2022-05-20 10:50:00,76.94,76.94,76.9,76.91,11821.0,69.3559,69.3559,69.3199,69.3289,11821.0
2022-05-20 10:55:00,76.91,76.92,76.9,76.91,10376.0,69.3289,69.3379,69.3199,69.3289,10376.0
2022-05-20 11:00:00,76.91,76.92,76.9,76.91,23553.0,69.3289,69.3379,69.3199,69.3289,23553.0
2022-05-20 11:05:00,76.92,76.93,76.9,76.92,178901.0,69.3379,69.3469,69.3199,69.3379,178901.0
2022-05-20 11:10:00,76.92,76.93,76.91,76.92,30717.0,69.3379,69.3469,69.3289,69.3379,30717.0
2022-05-20 11:15:00,76.92,76.92,76.91,76.91,109579.0,69.3379,69.3379,69.3289,69.3289,109579.0
2022-05-20 11:20:00,76.92,76.92,76.9,76.92,32129.0,69.3379,69.3379,69.3199,69.3379,32129.0
2022-05-20 11:25:00,76.92,76.92,76.91,76.92,33498.0,69.3379,69.3379,69.3289,69.3379,33498.0
2022-05-20 11:30:00,76.92,76.92,76.91,76.92,27457.0,69.3379,69.3379,69.3289,69.3379,27457.0
2022-05-20 11:35:00,76.92,76.92,76.91,76.92,58742.0,69.3379,69.3379,69.3289,69.3379,58742.0
2022-05-20 11:40:00,76.92,76.93,76.91,76.92,218526.0,69.3379,69.3469,69.3289,69.3379,218526.0
2022-05-20 11:45:00,76.92,76.94,76.92,76.94,84778.0,69.3379,69.3559,69.3379,69.3559,84778.0
2022-05-20 11:50:00,76.93,76.95,76.93,76.94,30323.0,69.3469,69.3649,69.3469,69.3559,30323.0
2022-05-20 11:55:00,76.94,76.94,76.92,76.93,19605.0,69.3559,69.3559,69.3379,69.3469,19605.0
2022-05-20 12:00:00,76.92,76.94,76.92,76.94,9642.0,69.3379,69.3559,69.3379,69.3559,9642.0
2022-05-20 12:05:00,76.94,76.94,76.91,76.92,41005.0,69.3559,69.3559,69.3289,69.3379,41005.0
2022-05-20 12:10:00,76.92,76.96,76.91,76.94,23566.0,69.3379,69.3739,69.3289,69.3559,23566.0
2022-05-20 12:15:00,76.94,76.96,76.94,76.96,8711.0,69.3559,69.3739,69.3559,69.3739,8711.0
2022-05-20 12:20:00,76.95,76.96,76.94,76.95,11689.0,69.3649,69.3739,69.3559,69.3649,11689.0
2022-05-20 12:25:00,76.95,76.95,76.94,76.94,12880.0,69.3649,69.3649,69.3559,69.3559,12880.0
2022-05-20 12:30:00,76.95,76.95,76.94,76.95,25007.0,69.3649,69.3649,69.3559,69.3649,25007.0
2022-05-20 12:35:00,76.95,76.95,76.93,76.94,34777.0,69.3649,69.3649,69.3469,69.3559,34777.0
2022-05-20 12:40:00,76.95,76.95,76.94,76.95,31560.0,69.3649,69.3649,69.3559,69.3649,31560.0
2022-05-20 12:45:00,76.94,76.96,76.94,76.94,16692.0,69.3559,69.3739,69.3559,69.3559,16692.0
2022-05-20 12:50:00,76.95,76.95,76.93,76.94,80775.0,69.3649,69.3649,69.3469,69.3559,80775.0
2022-05-20 12:55:00,76.94,76.94,76.92,76.93,12875.0,69.3559,69.3559,69.3379,69.3469,12875.0
2022-05-20 13:00:00,76.93,76.94,76.93,76.94,28299.0,69.3469,69.3559,69.3469,69.3559,28299.0
2022-05-20 13:05:00,76.94,76.96,76.93,76.94,20225.0,69.3559,69.3739,69.3469,69.3559,20225.0
2022-05-20 13:10:00,76.94,76.95,76.93,76.94,34765.0,69.3559,69.3649,69.3469,69.3559,34765.0
2022-05-20 13:15:00,76.94,76.95,76.93,76.94,20503.0,69.3559,69.3649,69.3469,69.3559,20503.0
2022-05-20 13:20:00,76.95,76.95,76.93,76.94,26840.0,69.3649,69.3649,69.3469,69.3559,26840.0
2022-05-20 13:25:00,76.95,76.95,76.93,76.95,37772.0,69.3649,69.3649,69.3469,69.3649,37772.0
2022-05-20 13:30:00,76.95,76.96,76.94,76.95,169334.0,69.3649,69.3739,69.3559,69.3649,169334.0
2022-05-20 13:35:00,76.95,76.96,76.95,76.95,13838.0,69.3649,69.3739,69.3649,69.3649,13838.0
2022-05-20 13:40:00,76.95,76.96,76.94,76.95,21440.0,69.3649,69.3739,69.3559,69.3649,21440.0
2022-05-20 13:45:00,76.94,76.95,76.93,76.94,19536.0,69.3559,69.3649,69.3469,69.3559,19536.0
2022-05-20 13:50:00,76.94,76.95,76.93,76.94,23857.0,69.3559,69.3649,69.3469,69.3559,23857.0
2022-05-20 13:55:00,76.94,76.95,76.94,76.94,22533.0,69.3559,69.3649,69.3559,69.3559,22533.0
2022-05-20 14:00:00,76.94,76.97,76.94,76.95,25631.0,69.3559,69.383,69.3559,69.3649,25631.0
2022-05-20 14:05:00,76.96,76.96,76.93,76.94,23026.0,69.3739,69.3739,69.3469,69.3559,23026.0
2022-05-20 14:10:00,76.93,76.95,76.92,76.93,21356.0,69.3469,69.3649,69.3379,69.3469,21356.0
2022-05-20 14:15:00,76.93,76.95,76.92,76.93,52683.0,69.3469,69.3649,69.3379,69.3469,52683.0
2022-05-20 14:20:00,76.94,76.95,76.93,76.95,19819.0,69.3559,69.3649,69.3469,69.3649,19819.0
2022-05-20 14:25:00,76.95,76.95,76.94,76.95,145231.0,69.3649,69.3649,69.3559,69.3649,145231.0
2022-05-20 14:30:00,76.95,76.95,76.94,76.94,229997.0,69.3649,69.3649,69.3559,69.3559,229997.0
2022-05-20 14:35:00,76.95,76.95,76.94,76.95,16563.0,69.3649,69.3649,69.3559,69.3649,16563.0
2022-05-20 14:40:00,76.95,76.96,76.94,76.95,29386.0,69.3649,69.3739,69.3559,69.3649,29386.0
2022-05-20 14:45:00,76.94,76.95,76.94,76.94,35542.0,69.3559,69.3649,69.3559,69.3559,35542.0
2022-05-20 14:50:00,76.94,76.95,76.93,76.94,31067.0,69.3559,69.3649,69.3469,69.3559,31067.0
2022-05-20 14:55:00,76.94,76.94,76.93,76.93,32374.0,69.3559,69.3559,69.3469,69.3469,32374.0
2022-05-20 15:00:00,76.92,76.94,76.92,76.94,20500.0,69.3379,69.3559,69.3379,69.3559,20500.0
2022-05-20 15:05:00,76.94,76.94,76.92,76.94,42734.0,69.3559,69.3559,69.3379,69.3559,42734.0
2022-05-20 15:10:00,76.93,76.94,76.92,76.93,63208.0,69.3469,69.3559,69.3379,69.3469,63208.0
2022-05-20 15:15:00,76.92,76.94,76.92,76.93,58301.0,69.3379,69.3559,69.3379,69.3469,58301.0
2022-05-20 15:20:00,76.94,76.94,76.93,76.94,34218.0,69.3559,69.3559,69.3469,69.3559,34218.0
2022-05-20 15:25:00,76.94,76.97,76.93,76.96,273787.0,69.3559,69.383,69.3469,69.3739,273787.0
2022-05-20 15:30:00,76.97,76.98,76.96,76.97,500540.0,69.383,69.392,69.3739,69.383,500540.0
2022-05-20 15:35:00,76.97,76.98,76.97,76.98,62403.0,69.383,69.392,69.383,69.392,62403.0
2022-05-20 15:40:00,76.98,76.99,76.97,76.98,33894.0,69.392,69.401,69.383,69.392,33894.0
2022-05-20 15:45:00,76.97,76.98,76.96,76.96,129654.0,69.383,69.392,69.3739,69.3739,129654.0
2022-05-20 15:50:00,76.97,76.97,76.95,76.97,182189.0,69.383,69.383,69.3649,69.383,182189.0
2022-05-20 15:55:00,76.97,76.99,76.96,76.98,40257.0,69.383,69.401,69.3739,69.392,40257.0
2022-05-23 09:30:00,76.91,76.96,76.91,76.95,74852.0,69.3289,69.3739,69.3289,69.3649,74852.0
2022-05-23 09:35:00,76.97,76.99,76.96,76.98,60068.0,69.383,69.401,69.3739,69.392,60068.0
2022-05-23 09:40:00,76.98,76.98,76.96,76.96,17753.0,69.392,69.392,69.3739,69.3739,17753.0
2022-05-23 09:45:00,76.97,76.97,76.95,76.95,41113.0,69.383,69.383,69.3649,69.3649,41113.0
2022-05-23 09:50:00,76.95,76.96,76.94,76.96,18474.0,69.3649,69.3739,69.3559,69.3739,18474.0
2022-05-23 09:55:00,76.96,76.97,76.94,76.95,34882.0,69.3739,69.383,69.3559,69.3649,34882.0
2022-05-23 10:00:00,76.94,76.96,76.94,76.94,14041.0,69.3559,69.3739,69.3559,69.3559,14041.0
2022-05-23 10:05:00,76.93,76.95,76.93,76.95,13968.0,69.3469,69.3649,69.3469,69.3649,13968.0
2022-05-23 10:10:00,76.95,76.96,76.93,76.95,57994.0,69.3649,69.3739,69.3469,69.3649,57994.0
2022-05-23 10:15:00,76.95,76.97,76.94,76.96,22203.0,69.3649,69.383,69.3559,69.3739,22203.0
2022-05-23 10:20:00,76.95,76.97,76.95,76.96,8916.0,69.3649,69.383,69.3649,69.3739,8916.0
2022-05-23 10:25:00,76.95,76.97,76.95,76.95,14677.0,69.3649,69.383,69.3649,69.3649,14677.0
2022-05-23 10:30:00,76.95,76.96,76.95,76.96,7508.0,69.3649,69.3739,69.3649,69.3739,7508.0
2022-05-23 10:35:00,76.95,76.96,76.95,76.96,74220.0,69.3649,69.3739,69.3649,69.3739,74220.0
2022-05-23 10:40:00,76.95,76.96,76.94,76.94,42481.0,69.3649,69.3739,69.3559,69.3559,42481.0
2022-05-23 10:45:00,76.94,76.95,76.92,76.93,90842.0,69.3559,69.3649,69.3379,69.3469,90842.0
2022-05-23 10:50:00,76.93,76.93,76.91,76.91,15954.0,69.3469,69.3469,69.3289,69.3289,15954.0
2022-05-23 10:55:00,76.91,76.92,76.9,76.91,12182.0,69.3289,69.3379,69.3199,69.3289,12182.0
2022-05-23 11:00:00,76.9,76.93,76.9,76.92,17461.0,69.3199,69.3469,69.3199,69.3379,17461.0
2022-05-23 11:05:00,76.92,76.93,76.92,76.92,9022.0,69.3379,69.3469,69.3379,69.3379,9022.0
2022-05-23 11:10:00,76.92,76.93,76.91,76.91,36900.0,69.3379,69.3469,69.3289,69.3289,36900.0
2022-05-23 11:15:00,76.91,76.92,76.9,76.91,56993.0,69.3289,69.3379,69.3199,69.3289,56993.0
2022-05-23 11:20:00,76.91,76.92,76.9,76.91,23130.0,69.3289,69.3379,69.3199,69.3289,23130.0
2022-05-23 11:25:00,76.91,76.93,76.91,76.92,500840.0,69.3289,69.3469,69.3289,69.3379,500840.0
2022-05-23 11:30:00,76.91,76.91,76.9,76.9,44742.0,69.3289,69.3289,69.3199,69.3199,44742.0
2022-05-23 11:35:00,76.91,76.91,76.9,76.9,7573.0,69.3289,69.3289,69.3199,69.3199,7573.0
2022-05-23 11:40:00,76.9,76.91,76.89,76.89,27923.0,69.3199,69.3289,69.3108,69.3108,27923.0
2022-05-23 11:45:00,76.88,76.89,76.88,76.89,33236.0,69.3018,69.3108,69.3018,69.3108,33236.0
2022-05-23 11:50:00,76.89,76.9,76.88,76.89,23280.0,69.3108,69.3199,69.3018,69.3108,23280.0
2022-05-23 11:55:00,76.88,76.9,76.88,76.89,69538.0,69.3018,69.3199,69.3018,69.3108,69538.0
2022-05-23 12:00:00,76.9,76.9,76.89,76.89,28827.0,69.3199,69.3199,69.3108,69.3108,28827.0
2022-05-23 12:05:00,76.89,76.9,76.88,76.88,16003.0,69.3108,69.3199,69.3018,69.3018,16003.0
2022-05-23 12:10:00,76.88,76.89,76.88,76.89,97609.0,69.3018,69.3108,69.3018,69.3108,97609.0
2022-05-23 12:15:00,76.89,76.89,76.87,76.88,82671.0,69.3108,69.3108,69.2928,69.3018,82671.0
2022-05-23 12:20:00,76.88,76.88,76.86,76.88,194991.0,69.3018,69.3018,69.2838,69.3018,194991.0
2022-05-23 12:25:00,76.87,76.88,76.87,76.87,29256.0,69.2928,69.3018,69.2928,69.2928,29256.0
2022-05-23 12:30:00,76.87,76.88,76.86,76.87,26990.0,69.2928,69.3018,69.2838,69.2928,26990.0
2022-05-23 12:35:00,76.86,76.87,76.86,76.87,671385.0,69.2838,69.2928,69.2838,69.2928,671385.0
2022-05-23 12:40:00,76.87,76.87,76.86,76.86,21682.0,69.2928,69.2928,69.2838,69.2838,21682.0
2022-05-23 12:45:00,76.87,76.87,76.86,76.87,14881.0,69.2928,69.2928,69.2838,69.2928,14881.0
2022-05-23 12:50:00,76.86,76.87,76.86,76.86,22360.0,69.2838,69.2928,69.2838,69.2838,22360.0
2022-05-23 12:55:00,76.86,76.87,76.86,76.87,18164.0,69.2838,69.2928,69.2838,69.2928,18164.0
2022-05-23 13:00:00,76.86,76.88,76.86,76.87,22463.0,69.2838,69.3018,69.2838,69.2928,22463.0
2022-05-23 13:05:00,76.87,76.88,76.87,76.88,9947.0,69.2928,69.3018,69.2928,69.3018,9947.0
2022-05-23 13:10:00,76.87,76.88,76.87,76.88,13841.0,69.2928,69.3018,69.2928,69.3018,13841.0
2022-05-23 13:15:00,76.87,76.88,76.87,76.87,10267.0,69.2928,69.3018,69.2928,69.2928,10267.0
2022-05-23 13:20:00,76.88,76.88,76.87,76.87,16971.0,69.3018,69.3018,69.2928,69.2928,16971.0
2022-05-23 13:25:00,76.88,76.88,76.87,76.88,15358.0,69.3018,69.3018,69.2928,69.3018,15358.0
2022-05-23 13:30:00,76.87,76.88,76.87,76.88,40348.0,69.2928,69.3018,69.2928,69.3018,40348.0
2022-05-23 13:35:00,76.87,76.88,76.87,76.87,6622.0,69.2928,69.3018,69.2928,69.2928,6622.0
2022-05-23 13:40:00,76.87,76.88,76.87,76.87,6932.0,69.2928,69.3018,69.2928,69.2928,6932.0
2022-05-23 13:45:00,76.87,76.88,76.86,76.86,32542.0,69.2928,69.3018,69.2838,69.2838,32542.0
2022-05-23 13:50:00,76.87,76.87,76.86,76.87,17114.0,69.2928,69.2928,69.2838,69.2928,17114.0
2022-05-23 13:55:00,76.86,76.87,76.85,76.86,74465.0,69.2838,69.2928,69.2748,69.2838,74465.0
2022-05-23 14:00:00,76.86,76.87,76.85,76.87,139239.0,69.2838,69.2928,69.2748,69.2928,139239.0
2022-05-23 14:05:00,76.86,76.87,76.86,76.87,11989.0,69.2838,69.2928,69.2838,69.2928,11989.0
2022-05-23 14:10:00,76.86,76.86,76.85,76.86,22276.0,69.2838,69.2838,69.2748,69.2838,22276.0
2022-05-23 14:15:00,76.86,76.86,76.85,76.85,12205.0,69.2838,69.2838,69.2748,69.2748,12205.0
2022-05-23 14:20:00,76.85,76.86,76.85,76.86,29749.0,69.2748,69.2838,69.2748,69.2838,29749.0
2022-05-23 14:25:00,76.86,76.86,76.85,76.85,53821.0,69.2838,69.2838,69.2748,69.2748,53821.0
2022-05-23 14:30:00,76.86,76.86,76.85,76.86,130394.0,69.2838,69.2838,69.2748,69.2838,130394.0
2022-05-23 14:35:00,76.86,76.87,76.85,76.87,26842.0,69.2838,69.2928,69.2748,69.2928,26842.0
2022-05-23 14:40:00,76.87,76.88,76.86,76.88,19632.0,69.2928,69.3018,69.2838,69.3018,19632.0
2022-05-23 14:45:00,76.87,76.88,76.86,76.87,14089.0,69.2928,69.3018,69.2838,69.2928,14089.0
2022-05-23 14:50:00,76.86,76.88,76.86,76.88,39520.0,69.2838,69.3018,69.2838,69.3018,39520.0
2022-05-23 14:55:00,76.88,76.88,76.86,76.88,123088.0,69.3018,69.3018,69.2838,69.3018,123088.0
2022-05-23 15:00:00,76.88,76.89,76.87,76.88,1186214.0,69.3018,69.3108,69.2928,69.3018,1186214.0
2022-05-23 15:05:00,76.88,76.88,76.87,76.87,72267.0,69.3018,69.3018,69.2928,69.2928,72267.0
2022-05-23 15:10:00,76.87,76.88,76.86,76.86,26021.0,69.2928,69.3018,69.2838,69.2838,26021.0
2022-05-23 15:15:00,76.86,76.87,76.86,76.87,9818.0,69.2838,69.2928,69.2838,69.2928,9818.0
2022-05-23 15:20:00,76.86,76.88,76.86,76.87,45159.0,69.2838,69.3018,69.2838,69.2928,45159.0
2022-05-23 15:25:00,76.88,76.89,76.87,76.88,25502.0,69.3018,69.3108,69.2928,69.3018,25502.0
2022-05-23 15:30:00,76.89,76.89,76.88,76.89,43506.0,69.3108,69.3108,69.3018,69.3108,43506.0
2022-05-23 15:35:00,76.88,76.89,76.88,76.89,54535.0,69.3018,69.3108,69.3018,69.3108,54535.0
2022-05-23 15:40:00,76.89,76.9,76.88,76.9,68585.0,69.3108,69.3199,69.3018,69.3199,68585.0
2022-05-23 15:45:00,76.9,76.92,76.9,76.92,74361.0,69.3199,69.3379,69.3199,69.3379,74361.0
2022-05-23 15:50:00,76.92,76.92,76.91,76.92,25298.0,69.3379,69.3379,69.3289,69.3379,25298.0
2022-05-23 15:55:00,76.92,76.92,76.91,76.91,86539.0,69.3379,69.3379,69.3289,69.3289,86539.0
2022-05-24 09:30:00,76.99,77.05,76.99,77.05,78083.0,69.401,69.4551,69.401,69.4551,78083.0
2022-05-24 09:35:00,77.05,77.06,77.04,77.06,503151.0,69.4551,69.4641,69.4461,69.4641,503151.0
2022-05-24 09:40:00,77.06,77.07,77.05,77.07,101703.0,69.4641,69.4731,69.4551,69.4731,101703.0
2022-05-24 09:45:00,77.08,77.11,77.07,77.11,168737.0,69.4821,69.5092,69.4731,69.5092,168737.0
2022-05-24 09:50:00,77.11,77.12,77.09,77.11,155915.0,69.5092,69.5182,69.4911,69.5092,155915.0
2022-05-24 09:55:00,77.11,77.11,77.1,77.11,204877.0,69.5092,69.5092,69.5001,69.5092,204877.0
2022-05-24 10:00:00,77.11,77.17,77.1,77.16,187972.0,69.5092,69.5632,69.5001,69.5542,187972.0
2022-05-24 10:05:00,77.16,77.2,77.16,77.17,129402.0,69.5542,69.5903,69.5542,69.5632,129402.0
2022-05-24 10:10:00,77.17,77.19,77.16,77.19,41617.0,69.5632,69.5813,69.5542,69.5813,41617.0
2022-05-24 10:15:00,77.18,77.19,77.15,77.15,23960.0,69.5723,69.5813,69.5452,69.5452,23960.0
2022-05-24 10:20:00,77.16,77.17,77.14,77.15,73277.0,69.5542,69.5632,69.5362,69.5452,73277.0
2022-05-24 10:25:00,77.15,77.16,77.13,77.16,65881.0,69.5452,69.5542,69.5272,69.5542,65881.0
2022-05-24 10:30:00,77.16,77.18,77.15,77.17,16190.0,69.5542,69.5723,69.5452,69.5632,16190.0
2022-05-24 10:35:00,77.17,77.18,77.15,77.16,21629.0,69.5632,69.5723,69.5452,69.5542,21629.0
2022-05-24 10:40:00,77.16,77.16,77.14,77.15,10666.0,69.5542,69.5542,69.5362,69.5452,10666.0
2022-05-24 10:45:00,77.15,77.16,77.14,77.16,45903.0,69.5452,69.5542,69.5362,69.5542,45903.0
2022-05-24 10:50:00,77.16,77.17,77.16,77.17,334570.0,69.5542,69.5632,69.5542,69.5632,334570.0
2022-05-24 10:55:00,77.17,77.19,77.16,77.19,9673.0,69.5632,69.5813,69.5542,69.5813,9673.0
2022-05-24 11:00:00,77.19,77.19,77.18,77.19,17830.0,69.5813,69.5813,69.5723,69.5813,17830.0
2022-05-24 11:05:00,77.2,77.21,77.19,77.21,11238.0,69.5903,69.5993,69.5813,69.5993,11238.0
2022-05-24 11:10:00,77.21,77.21,77.2,77.2,104913.0,69.5993,69.5993,69.5903,69.5903,104913.0
2022-05-24 11:15:00,77.2,77.22,77.2,77.2,38775.0,69.5903,69.6083,69.5903,69.5903,38775.0
2022-05-24 11:20:00,77.2,77.21,77.19,77.19,26469.0,69.5903,69.5993,69.5813,69.5813,26469.0
2022-05-24 11:25:00,77.2,77.2,77.19,77.2,16013.0,69.5903,69.5903,69.5813,69.5903,16013.0
2022-05-24 11:30:00,77.19,77.22,77.19,77.22,39927.0,69.5813,69.6083,69.5813,69.6083,39927.0
2022-05-24 11:35:00,77.22,77.22,77.21,77.21,38027.0,69.6083,69.6083,69.5993,69.5993,38027.0
2022-05-24 11:40:00,77.22,77.24,77.21,77.24,40519.0,69.6083,69.6263,69.5993,69.6263,40519.0
2022-05-24 11:45:00,77.23,77.24,77.22,77.23,109854.0,69.6173,69.6263,69.6083,69.6173,109854.0
2022-05-24 11:50:00,77.23,77.24,77.22,77.24,118938.0,69.6173,69.6263,69.6083,69.6263,118938.0
2022-05-24 11:55:00,77.24,77.24,77.23,77.23,29126.0,69.6263,69.6263,69.6173,69.6173,29126.0
2022-05-24 12:00:00,77.23,77.24,77.23,77.24,33190.0,69.6173,69.6263,69.6173,69.6263,33190.0
2022-05-24 12:05:00,77.24,77.24,77.23,77.23,100016.0,69.6263,69.6263,69.6173,69.6173,100016.0
2022-05-24 12:10:00,77.23,77.24,77.23,77.23,34056.0,69.6173,69.6263,69.6173,69.6173,34056.0
2022-05-24 12:15:00,77.24,77.24,77.2,77.2,139440.0,69.6263,69.6263,69.5903,69.5903,139440.0
2022-05-24 12:20:00,77.21,77.21,77.2,77.2,59558.0,69.5993,69.5993,69.5903,69.5903,59558.0
2022-05-24 12:25:00,77.21,77.21,77.19,77.2,60386.0,69.5993,69.5993,69.5813,69.5903,60386.0
2022-05-24 12:30:00,77.2,77.2,77.18,77.18,18407.0,69.5903,69.5903,69.5723,69.5723,18407.0
2022-05-24 12:35:00,77.19,77.23,77.18,77.22,90780.0,69.5813,69.6173,69.5723,69.6083,90780.0
2022-05-24 12:40:00,77.22,77.23,77.22,77.23,9809.0,69.6083,69.6173,69.6083,69.6173,9809.0
2022-05-24 12:45:00,77.23,77.24,77.22,77.23,12628.0,69.6173,69.6263,69.6083,69.6173,12628.0
2022-05-24 12:50:00,77.23,77.24,77.23,77.23,26316.0,69.6173,69.6263,69.6173,69.6173,26316.0
2022-05-24 12:55:00,77.23,77.24,77.22,77.23,15456.0,69.6173,69.6263,69.6083,69.6173,15456.0
2022-05-24 13:00:00,77.23,77.24,77.21,77.23,37725.0,69.6173,69.6263,69.5993,69.6173,37725.0
2022-05-24 13:05:00,77.23,77.24,77.22,77.23,36385.0,69.6173,69.6263,69.6083,69.6173,36385.0
2022-05-24 13:10:00,77.23,77.24,77.23,77.24,22413.0,69.6173,69.6263,69.6173,69.6263,22413.0
2022-05-24 13:15:00,77.23,77.24,77.23,77.24,207980.0,69.6173,69.6263,69.6173,69.6263,207980.0
2022-05-24 13:20:00,77.23,77.24,77.23,77.24,287844.0,69.6173,69.6263,69.6173,69.6263,287844.0
2022-05-24 13:25:00,77.25,77.25,77.23,77.23,115094.0,69.6354,69.6354,69.6173,69.6173,115094.0
2022-05-24 13:30:00,77.23,77.25,77.23,77.25,25959.0,69.6173,69.6354,69.6173,69.6354,25959.0
2022-05-24 13:35:00,77.25,77.25,77.24,77.25,12798.0,69.6354,69.6354,69.6263,69.6354,12798.0
2022-05-24 13:40:00,77.24,77.25,77.24,77.25,6726.0,69.6263,69.6354,69.6263,69.6354,6726.0
2022-05-24 13:45:00,77.25,77.26,77.24,77.25,12513.0,69.6354,69.6444,69.6263,69.6354,12513.0
2022-05-24 13:50:00,77.26,77.26,77.24,77.24,15684.0,69.6444,69.6444,69.6263,69.6263,15684.0
2022-05-24 13:55:00,77.25,77.26,77.24,77.26,8623.0,69.6354,69.6444,69.6263,69.6444,8623.0
2022-05-24 14:00:00,77.26,77.26,77.25,77.26,39837.0,69.6444,69.6444,69.6354,69.6444,39837.0
2022-05-24 14:05:00,77.26,77.27,77.25,77.27,33696.0,69.6444,69.6534,69.6354,69.6534,33696.0
2022-05-24 14:10:00,77.27,77.27,77.26,77.26,21932.0,69.6534,69.6534,69.6444,69.6444,21932.0
2022-05-24 14:15:00,77.27,77.27,77.25,77.26,20548.0,69.6534,69.6534,69.6354,69.6444,20548.0
2022-05-24 14:20:00,77.26,77.27,77.26,77.27,278121.0,69.6444,69.6534,69.6444,69.6534,278121.0
2022-05-24 14:25:00,77.27,77.28,77.26,77.28,74780.0,69.6534,69.6624,69.6444,69.6624,74780.0
2022-05-24 14:30:00,77.28,77.28,77.27,77.28,25945.0,69.6624,69.6624,69.6534,69.6624,25945.0
2022-05-24 14:35:00,77.28,77.28,77.26,77.27,67948.0,69.6624,69.6624,69.6444,69.6534,67948.0
2022-05-24 14:40:00,77.27,77.28,77.26,77.27,72759.0,69.6534,69.6624,69.6444,69.6534,72759.0
2022-05-24 14:45:00,77.27,77.28,77.27,77.28,16778.0,69.6534,69.6624,69.6534,69.6624,16778.0
2022-05-24 14:50:00,77.28,77.28,77.27,77.28,32554.0,69.6624,69.6624,69.6534,69.6624,32554.0
2022-05-24 14:55:00,77.28,77.28,77.26,77.27,164044.0,69.6624,69.6624,69.6444,69.6534,164044.0
2022-05-24 15:00:00,77.26,77.27,77.26,77.27,16472.0,69.6444,69.6534,69.6444,69.6534,16472.0
2022-05-24 15:05:00,77.27,77.27,77.26,77.27,27143.0,69.6534,69.6534,69.6444,69.6534,27143.0
2022-05-24 15:10:00,77.27,77.28,77.26,77.27,61471.0,69.6534,69.6624,69.6444,69.6534,61471.0
2022-05-24 15:15:00,77.28,77.28,77.26,77.27,39638.0,69.6624,69.6624,69.6444,69.6534,39638.0
2022-05-24 15:20:00,77.28,77.28,77.27,77.28,23746.0,69.6624,69.6624,69.6534,69.6624,23746.0
2022-05-24 15:25:00,77.28,77.28,77.26,77.26,34210.0,69.6624,69.6624,69.6444,69.6444,34210.0
2022-05-24 15:30:00,77.26,77.28,77.26,77.28,16002.0,69.6444,69.6624,69.6444,69.6624,16002.0
2022-05-24 15:35:00,77.27,77.29,77.27,77.29,63384.0,69.6534,69.6714,69.6534,69.6714,63384.0
2022-05-24 15:40:00,77.28,77.29,77.26,77.26,180686.0,69.6624,69.6714,69.6444,69.6444,180686.0
2022-05-24 15:45:00,77.26,77.26,77.25,77.26,186067.0,69.6444,69.6444,69.6354,69.6444,186067.0
2022-05-24 15:50:00,77.26,77.27,77.25,77.27,206309.0,69.6444,69.6534,69.6354,69.6534,206309.0
2022-05-24 15:55:00,77.27,77.27,77.23,77.24,187530.0,69.6534,69.6534,69.6173,69.6263,187530.0
2022-05-25 09:30:00,77.34,77.44,77.34,77.42,97995.0,69.7165,69.8066,69.7165,69.7886,97995.0
2022-05-25 09:35:00,77.43,77.48,77.43,77.45,66026.0,69.7976,69.8427,69.7976,69.8156,66026.0
2022-05-25 09:40:00,77.45,77.46,77.39,77.4,51705.0,69.8156,69.8247,69.7616,69.7706,51705.0
2022-05-25 09:45:00,77.41,77.41,77.37,77.39,23582.0,69.7796,69.7796,69.7435,69.7616,23582.0
2022-05-25 09:50:00,77.39,77.39,77.37,77.38,13500.0,69.7616,69.7616,69.7435,69.7525,13500.0
2022-05-25 09:55:00,77.38,77.38,77.35,77.36,15042.0,69.7525,69.7525,69.7255,69.7345,15042.0
2022-05-25 10:00:00,77.36,77.39,77.35,77.39,71890.0,69.7345,69.7616,69.7255,69.7616,71890.0
2022-05-25 10:05:00,77.38,77.39,77.37,77.37,49911.0,69.7525,69.7616,69.7435,69.7435,49911.0
2022-05-25 10:10:00,77.37,77.38,77.35,77.36,36331.0,69.7435,69.7525,69.7255,69.7345,36331.0
2022-05-25 10:15:00,77.35,77.4,77.35,77.39,91806.0,69.7255,69.7706,69.7255,69.7616,91806.0
2022-05-25 10:20:00,77.39,77.41,77.38,77.41,40256.0,69.7616,69.7796,69.7525,69.7796,40256.0
2022-05-25 10:25:00,77.41,77.41,77.4,77.4,12011.0,69.7796,69.7796,69.7706,69.7706,12011.0
2022-05-25 10:30:00,77.41,77.41,77.39,77.41,30113.0,69.7796,69.7796,69.7616,69.7796,30113.0
2022-05-25 10:35:00,77.41,77.42,77.39,77.39,25395.0,69.7796,69.7886,69.7616,69.7616,25395.0
2022-05-25 10:40:00,77.39,77.41,77.39,77.41,29868.0,69.7616,69.7796,69.7616,69.7796,29868.0
2022-05-25 10:45:00,77.4,77.41,77.4,77.41,14286.0,69.7706,69.7796,69.7706,69.7796,14286.0
2022-05-25 10:50:00,77.4,77.42,77.4,77.41,35409.0,69.7706,69.7886,69.7706,69.7796,35409.0
2022-05-25 10:55:00,77.41,77.41,77.4,77.4,59003.0,69.7796,69.7796,69.7706,69.7706,59003.0
2022-05-25 11:00:00,77.41,77.43,77.4,77.42,15548.0,69.7796,69.7976,69.7706,69.7886,15548.0
2022-05-25 11:05:00,77.42,77.42,77.41,77.41,15807.0,69.7886,69.7886,69.7796,69.7796,15807.0
2022-05-25 11:10:00,77.41,77.42,77.4,77.42,11002.0,69.7796,69.7886,69.7706,69.7886,11002.0
2022-05-25 11:15:00,77.42,77.43,77.42,77.42,22583.0,69.7886,69.7976,69.7886,69.7886,22583.0
2022-05-25 11:20:00,77.43,77.43,77.41,77.41,18397.0,69.7976,69.7976,69.7796,69.7796,18397.0
2022-05-25 11:25:00,77.41,77.42,77.4,77.41,11618.0,69.7796,69.7886,69.7706,69.7796,11618.0
2022-05-25 11:30:00,77.42,77.42,77.41,77.41,14832.0,69.7886,69.7886,69.7796,69.7796,14832.0
2022-05-25 11:35:00,77.42,77.42,77.41,77.42,15201.0,69.7886,69.7886,69.7796,69.7886,15201.0
2022-05-25 11:40:00,77.42,77.42,77.4,77.41,31758.0,69.7886,69.7886,69.7706,69.7796,31758.0
2022-05-25 11:45:00,77.41,77.41,77.4,77.41,4020.0,69.7796,69.7796,69.7706,69.7796,4020.0
2022-05-25 11:50:00,77.4,77.42,77.4,77.41,20861.0,69.7706,69.7886,69.7706,69.7796,20861.0
2022-05-25 11:55:00,77.41,77.42,77.41,77.41,8821.0,69.7796,69.7886,69.7796,69.7796,8821.0
2022-05-25 12:00:00,77.41,77.42,77.41,77.42,8339.0,69.7796,69.7886,69.7796,69.7886,8339.0
2022-05-25 12:05:00,77.41,77.42,77.41,77.41,16787.0,69.7796,69.7886,69.7796,69.7796,16787.0
2022-05-25 12:10:00,77.42,77.42,77.4,77.41,22896.0,69.7886,69.7886,69.7706,69.7796,22896.0
2022-05-25 12:15:00,77.41,77.41,77.39,77.39,25844.0,69.7796,69.7796,69.7616,69.7616,25844.0
2022-05-25 12:20:00,77.4,77.41,77.4,77.4,8671.0,69.7706,69.7796,69.7706,69.7706,8671.0
2022-05-25 12:25:00,77.4,77.41,77.39,77.4,20248.0,69.7706,69.7796,69.7616,69.7706,20248.0
2022-05-25 12:30:00,77.4,77.41,77.39,77.4,7280.0,69.7706,69.7796,69.7616,69.7706,7280.0
2022-05-25 12:35:00,77.41,77.41,77.39,77.39,33605.0,69.7796,69.7796,69.7616,69.7616,33605.0
2022-05-25 12:40:00,77.39,77.4,77.38,77.38,12548.0,69.7616,69.7706,69.7525,69.7525,12548.0
2022-05-25 12:45:00,77.38,77.39,77.37,77.38,14943.0,69.7525,69.7616,69.7435,69.7525,14943.0
2022-05-25 12:50:00,77.37,77.38,77.36,77.37,13683.0,69.7435,69.7525,69.7345,69.7435,13683.0
2022-05-25 12:55:00,77.37,77.37,77.36,77.36,3971.0,69.7435,69.7435,69.7345,69.7345,3971.0
2022-05-25 13:00:00,77.36,77.37,77.34,77.35,41137.0,69.7345,69.7435,69.7165,69.7255,41137.0
2022-05-25 13:05:00,77.35,77.36,77.35,77.36,17407.0,69.7255,69.7345,69.7255,69.7345,17407.0
2022-05-25 13:10:00,77.36,77.36,77.35,77.36,28268.0,69.7345,69.7345,69.7255,69.7345,28268.0
2022-05-25 13:15:00,77.36,77.37,77.35,77.37,17107.0,69.7345,69.7435,69.7255,69.7435,17107.0
2022-05-25 13:20:00,77.36,77.37,77.36,77.37,14258.0,69.7345,69.7435,69.7345,69.7435,14258.0
2022-05-25 13:25:00,77.36,77.37,77.36,77.36,23649.0,69.7345,69.7435,69.7345,69.7345,23649.0
2022-05-25 13:30:00,77.37,77.38,77.37,77.38,28970.0,69.7435,69.7525,69.7435,69.7525,28970.0
2022-05-25 13:35:00,77.37,77.38,77.37,77.38,21799.0,69.7435,69.7525,69.7435,69.7525,21799.0
2022-05-25 13:40:00,77.38,77.38,77.37,77.38,4691.0,69.7525,69.7525,69.7435,69.7525,4691.0
2022-05-25 13:45:00,77.37,77.39,77.37,77.39,22913.0,69.7435,69.7616,69.7435,69.7616,22913.0
2022-05-25 13:50:00,77.39,77.39,77.38,77.39,16845.0,69.7616,69.7616,69.7525,69.7616,16845.0
2022-05-25 13:55:00,77.38,77.39,77.36,77.37,32972.0,69.7525,69.7616,69.7345,69.7435,32972.0
2022-05-25 14:00:00,77.37,77.43,77.34,77.4,63239.0,69.7435,69.7976,69.7165,69.7706,63239.0
2022-05-25 14:05:00,77.4,77.41,77.38,77.39,19863.0,69.7706,69.7796,69.7525,69.7616,19863.0
2022-05-25 14:10:00,77.4,77.41,77.39,77.41,20972.0,69.7706,69.7796,69.7616,69.7796,20972.0
2022-05-25 14:15:00,77.41,77.41,77.39,77.39,24241.0,69.7796,69.7796,69.7616,69.7616,24241.0
2022-05-25 14:20:00,77.39,77.42,77.39,77.4,27830.0,69.7616,69.7886,69.7616,69.7706,27830.0
2022-05-25 14:25:00,77.4,77.4,77.39,77.4,8111.0,69.7706,69.7706,69.7616,69.7706,8111.0
2022-05-25 14:30:00,77.4,77.41,77.38,77.41,17410.0,69.7706,69.7796,69.7525,69.7796,17410.0
2022-05-25 14:35:00,77.41,77.42,77.4,77.42,11787.0,69.7796,69.7886,69.7706,69.7886,11787.0
2022-05-25 14:40:00,77.42,77.43,77.41,77.42,26033.0,69.7886,69.7976,69.7796,69.7886,26033.0
2022-05-25 14:45:00,77.42,77.44,77.42,77.44,21606.0,69.7886,69.8066,69.7886,69.8066,21606.0
2022-05-25 14:50:00,77.44,77.45,77.43,77.44,42080.0,69.8066,69.8156,69.7976,69.8066,42080.0
2022-05-25 14:55:00,77.44,77.45,77.43,77.44,40170.0,69.8066,69.8156,69.7976,69.8066,40170.0
2022-05-25 15:00:00,77.45,77.45,77.44,77.45,9188.0,69.8156,69.8156,69.8066,69.8156,9188.0
2022-05-25 15:05:00,77.44,77.45,77.43,77.44,28910.0,69.8066,69.8156,69.7976,69.8066,28910.0
2022-05-25 15:10:00,77.44,77.44,77.42,77.42,36322.0,69.8066,69.8066,69.7886,69.7886,36322.0
2022-05-25 15:15:00,77.42,77.43,77.41,77.42,36691.0,69.7886,69.7976,69.7796,69.7886,36691.0
2022-05-25 15:20:00,77.41,77.43,77.41,77.43,45391.0,69.7796,69.7976,69.7796,69.7976,45391.0
2022-05-25 15:25:00,77.43,77.44,77.42,77.43,50436.0,69.7976,69.8066,69.7886,69.7976,50436.0
2022-05-25 15:30:00,77.44,77.45,77.43,77.44,49288.0,69.8066,69.8156,69.7976,69.8066,49288.0
2022-05-25 15:35:00,77.43,77.44,77.43,77.44,15686.0,69.7976,69.8066,69.7976,69.8066,15686.0
2022-05-25 15:40:00,77.44,77.44,77.43,77.44,36807.0,69.8066,69.8066,69.7976,69.8066,36807.0
2022-05-25 15:45:00,77.44,77.45,77.43,77.45,38008.0,69.8066,69.8156,69.7976,69.8156,38008.0
2022-05-25 15:50:00,77.44,77.46,77.44,77.45,53495.0,69.8066,69.8247,69.8066,69.8156,53495.0
2022-05-25 15:55:00,77.45,77.46,77.43,77.44,46349.0,69.8156,69.8247,69.7976,69.8066,46349.0
2022-05-26 09:30:00,77.53,77.55,77.51,77.55,39568.0,69.8878,69.9058,69.8697,69.9058,39568.0
2022-05-26 09:35:00,77.54,77.59,77.54,77.59,56905.0,69.8968,69.9418,69.8968,69.9418,56905.0
2022-05-26 09:40:00,77.59,77.6,77.58,77.6,26631.0,69.9418,69.9509,69.9328,69.9509,26631.0
2022-05-26 09:45:00,77.6,77.63,77.59,77.6,21167.0,69.9509,69.9779,69.9418,69.9509,21167.0
2022-05-26 09:50:00,77.61,77.61,77.6,77.6,12953.0,69.9599,69.9599,69.9509,69.9509,12953.0
2022-05-26 09:55:00,77.61,77.62,77.6,77.62,14273.0,69.9599,69.9689,69.9509,69.9689,14273.0
2022-05-26 10:00:00,77.62,77.63,77.6,77.61,26958.0,69.9689,69.9779,69.9509,69.9599,26958.0
2022-05-26 10:05:00,77.61,77.62,77.6,77.61,12948.0,69.9599,69.9689,69.9509,69.9599,12948.0
2022-05-26 10:10:00,77.62,77.63,77.61,77.62,25549.0,69.9689,69.9779,69.9599,69.9689,25549.0
2022-05-26 10:15:00,77.63,77.64,77.62,77.63,24662.0,69.9779,69.9869,69.9689,69.9779,24662.0
2022-05-26 10:20:00,77.63,77.64,77.61,77.62,104664.0,69.9779,69.9869,69.9599,69.9689,104664.0
2022-05-26 10:25:00,77.62,77.64,77.62,77.63,43496.0,69.9689,69.9869,69.9689,69.9779,43496.0
2022-05-26 10:30:00,77.64,77.64,77.61,77.61,18143.0,69.9869,69.9869,69.9599,69.9599,18143.0
2022-05-26 10:35:00,77.61,77.62,77.59,77.59,102680.0,69.9599,69.9689,69.9418,69.9418,102680.0
2022-05-26 10:40:00,77.59,77.6,77.58,77.58,7304.0,69.9418,69.9509,69.9328,69.9328,7304.0
2022-05-26 10:45:00,77.59,77.59,77.58,77.59,16173.0,69.9418,69.9418,69.9328,69.9418,16173.0
2022-05-26 10:50:00,77.59,77.61,77.58,77.6,32221.0,69.9418,69.9599,69.9328,69.9509,32221.0
2022-05-26 10:55:00,77.6,77.61,77.58,77.58,30907.0,69.9509,69.9599,69.9328,69.9328,30907.0
2022-05-26 11:00:00,77.58,77.59,77.55,77.56,24592.0,69.9328,69.9418,69.9058,69.9148,24592.0
2022-05-26 11:05:00,77.55,77.56,77.55,77.56,18118.0,69.9058,69.9148,69.9058,69.9148,18118.0
2022-05-26 11:10:00,77.56,77.59,77.55,77.56,46955.0,69.9148,69.9418,69.9058,69.9148,46955.0
2022-05-26 11:15:00,77.56,77.56,77.54,77.55,29067.0,69.9148,69.9148,69.8968,69.9058,29067.0
2022-05-26 11:20:00,77.56,77.57,77.55,77.56,21536.0,69.9148,69.9238,69.9058,69.9148,21536.0
2022-05-26 11:25:00,77.56,77.57,77.54,77.56,30343.0,69.9148,69.9238,69.8968,69.9148,30343.0
2022-05-26 11:30:00,77.56,77.58,77.56,77.58,8942.0,69.9148,69.9328,69.9148,69.9328,8942.0
2022-05-26 11:35:00,77.58,77.58,77.55,77.55,16859.0,69.9328,69.9328,69.9058,69.9058,16859.0
2022-05-26 11:40:00,77.55,77.56,77.55,77.55,16281.0,69.9058,69.9148,69.9058,69.9058,16281.0
2022-05-26 11:45:00,77.55,77.57,77.55,77.57,4771.0,69.9058,69.9238,69.9058,69.9238,4771.0
2022-05-26 11:50:00,77.56,77.57,77.56,77.56,27915.0,69.9148,69.9238,69.9148,69.9148,27915.0
2022-05-26 11:55:00,77.56,77.57,77.56,77.56,18463.0,69.9148,69.9238,69.9148,69.9148,18463.0
2022-05-26 12:00:00,77.57,77.57,77.56,77.56,25199.0,69.9238,69.9238,69.9148,69.9148,25199.0
2022-05-26 12:05:00,77.56,77.57,77.56,77.56,37974.0,69.9148,69.9238,69.9148,69.9148,37974.0
2022-05-26 12:10:00,77.56,77.57,77.56,77.56,22816.0,69.9148,69.9238,69.9148,69.9148,22816.0
2022-05-26 12:15:00,77.56,77.57,77.56,77.56,13004.0,69.9148,69.9238,69.9148,69.9148,13004.0
2022-05-26 12:20:00,77.57,77.57,77.55,77.56,8449.0,69.9238,69.9238,69.9058,69.9148,8449.0
2022-05-26 12:25:00,77.56,77.56,77.55,77.55,25088.0,69.9148,69.9148,69.9058,69.9058,25088.0
2022-05-26 12:30:00,77.56,77.56,77.55,77.56,6469.0,69.9148,69.9148,69.9058,69.9148,6469.0
2022-05-26 12:35:00,77.55,77.56,77.55,77.55,68605.0,69.9058,69.9148,69.9058,69.9058,68605.0
2022-05-26 12:40:00,77.56,77.56,77.53,77.54,9170.0,69.9148,69.9148,69.8878,69.8968,9170.0
2022-05-26 12:45:00,77.54,77.54,77.53,77.54,3945.0,69.8968,69.8968,69.8878,69.8968,3945.0
2022-05-26 12:50:00,77.54,77.54,77.53,77.53,5539.0,69.8968,69.8968,69.8878,69.8878,5539.0
2022-05-26 12:55:00,77.53,77.54,77.53,77.53,19555.0,69.8878,69.8968,69.8878,69.8878,19555.0
2022-05-26 13:00:00,77.54,77.57,77.53,77.54,216511.0,69.8968,69.9238,69.8878,69.8968,216511.0
2022-05-26 13:05:00,77.54,77.54,77.53,77.53,471452.0,69.8968,69.8968,69.8878,69.8878,471452.0
2022-05-26 13:10:00,77.54,77.54,77.53,77.54,19539.0,69.8968,69.8968,69.8878,69.8968,19539.0
2022-05-26 13:15:00,77.54,77.55,77.54,77.54,18726.0,69.8968,69.9058,69.8968,69.8968,18726.0
2022-05-26 13:20:00,77.55,77.55,77.53,77.54,64759.0,69.9058,69.9058,69.8878,69.8968,64759.0
2022-05-26 13:25:00,77.54,77.55,77.53,77.54,48279.0,69.8968,69.9058,69.8878,69.8968,48279.0
2022-05-26 13:30:00,77.55,77.55,77.53,77.54,48679.0,69.9058,69.9058,69.8878,69.8968,48679.0
2022-05-26 13:35:00,77.54,77.54,77.52,77.53,125746.0,69.8968,69.8968,69.8787,69.8878,125746.0
2022-05-26 13:40:00,77.53,77.53,77.52,77.53,71706.0,69.8878,69.8878,69.8787,69.8878,71706.0
2022-05-26 13:45:00,77.53,77.53,77.52,77.52,37264.0,69.8878,69.8878,69.8787,69.8787,37264.0
2022-05-26 13:50:00,77.53,77.53,77.51,77.52,42506.0,69.8878,69.8878,69.8697,69.8787,42506.0
2022-05-26 13:55:00,77.52,77.53,77.51,77.53,27896.0,69.8787,69.8878,69.8697,69.8878,27896.0
2022-05-26 14:00:00,77.53,77.53,77.52,77.53,13140.0,69.8878,69.8878,69.8787,69.8878,13140.0
2022-05-26 14:05:00,77.53,77.53,77.51,77.52,24022.0,69.8878,69.8878,69.8697,69.8787,24022.0
2022-05-26 14:10:00,77.52,77.52,77.5,77.5,5660.0,69.8787,69.8787,69.8607,69.8607,5660.0
2022-05-26 14:15:00,77.5,77.51,77.5,77.51,9269.0,69.8607,69.8697,69.8607,69.8697,9269.0
2022-05-26 14:20:00,77.51,77.51,77.49,77.5,9602.0,69.8697,69.8697,69.8517,69.8607,9602.0
2022-05-26 14:25:00,77.49,77.5,77.49,77.49,38097.0,69.8517,69.8607,69.8517,69.8517,38097.0
2022-05-26 14:30:00,77.5,77.5,77.48,77.49,36850.0,69.8607,69.8607,69.8427,69.8517,36850.0
2022-05-26 14:35:00,77.49,77.5,77.48,77.5,48808.0,69.8517,69.8607,69.8427,69.8607,48808.0
2022-05-26 14:40:00,77.5,77.5,77.49,77.5,110784.0,69.8607,69.8607,69.8517,69.8607,110784.0
2022-05-26 14:45:00,77.5,77.5,77.49,77.5,244382.0,69.8607,69.8607,69.8517,69.8607,244382.0
2022-05-26 14:50:00,77.5,77.5,77.48,77.48,570215.0,69.8607,69.8607,69.8427,69.8427,570215.0
2022-05-26 14:55:00,77.48,77.5,77.48,77.5,180688.0,69.8427,69.8607,69.8427,69.8607,180688.0
2022-05-26 15:00:00,77.5,77.5,77.48,77.48,103730.0,69.8607,69.8607,69.8427,69.8427,103730.0
2022-05-26 15:05:00,77.48,77.49,77.48,77.48,109941.0,69.8427,69.8517,69.8427,69.8427,109941.0
2022-05-26 15:10:00,77.48,77.49,77.48,77.49,100119.0,69.8427,69.8517,69.8427,69.8517,100119.0
2022-05-26 15:15:00,77.48,77.49,77.45,77.46,141107.0,69.8427,69.8517,69.8156,69.8247,141107.0
2022-05-26 15:20:00,77.45,77.47,77.45,77.47,105462.0,69.8156,69.8337,69.8156,69.8337,105462.0
2022-05-26 15:25:00,77.47,77.48,77.47,77.48,142639.0,69.8337,69.8427,69.8337,69.8427,142639.0
2022-05-26 15:30:00,77.48,77.48,77.47,77.48,76949.0,69.8427,69.8427,69.8337,69.8427,76949.0
2022-05-26 15:35:00,77.48,77.49,77.47,77.48,29609.0,69.8427,69.8517,69.8337,69.8427,29609.0
2022-05-26 15:40:00,77.48,77.49,77.48,77.48,15269.0,69.8427,69.8517,69.8427,69.8427,15269.0
2022-05-26 15:45:00,77.48,77.5,77.48,77.5,138238.0,69.8427,69.8607,69.8427,69.8607,138238.0
2022-05-26 15:50:00,77.5,77.52,77.49,77.51,108016.0,69.8607,69.8787,69.8517,69.8697,108016.0
2022-05-26 15:55:00,77.51,77.52,77.48,77.48,438557.0,69.8697,69.8787,69.8427,69.8427,438557.0
2022-05-27 09:30:00,77.54,77.6,77.54,77.59,70520.0,69.8968,69.9509,69.8968,69.9418,70520.0
2022-05-27 09:35:00,77.6,77.61,77.59,77.6,9308.0,69.9509,69.9599,69.9418,69.9509,9308.0
2022-05-27 09:40:00,77.59,77.62,77.59,77.62,79902.0,69.9418,69.9689,69.9418,69.9689,79902.0
2022-05-27 09:45:00,77.62,77.62,77.6,77.6,18013.0,69.9689,69.9689,69.9509,69.9509,18013.0
2022-05-27 09:50:00,77.61,77.61,77.59,77.6,35485.0,69.9599,69.9599,69.9418,69.9509,35485.0
2022-05-27 09:55:00,77.6,77.61,77.6,77.61,53769.0,69.9509,69.9599,69.9509,69.9599,53769.0
2022-05-27 10:00:00,77.61,77.61,77.6,77.61,28698.0,69.9599,69.9599,69.9509,69.9599,28698.0
2022-05-27 10:05:00,77.61,77.63,77.6,77.63,32139.0,69.9599,69.9779,69.9509,69.9779,32139.0
2022-05-27 10:10:00,77.63,77.63,77.62,77.63,10697.0,69.9779,69.9779,69.9689,69.9779,10697.0
2022-05-27 10:15:00,77.63,77.63,77.62,77.63,35795.0,69.9779,69.9779,69.9689,69.9779,35795.0
2022-05-27 10:20:00,77.63,77.63,77.61,77.62,27075.0,69.9779,69.9779,69.9599,69.9689,27075.0
2022-05-27 10:25:00,77.62,77.63,77.6,77.61,27795.0,69.9689,69.9779,69.9509,69.9599,27795.0
2022-05-27 10:30:00,77.61,77.62,77.6,77.6,46463.0,69.9599,69.9689,69.9509,69.9509,46463.0
2022-05-27 10:35:00,77.6,77.61,77.6,77.6,52673.0,69.9509,69.9599,69.9509,69.9509,52673.0
2022-05-27 10:40:00,77.6,77.62,77.6,77.61,22276.0,69.9509,69.9689,69.9509,69.9599,22276.0
2022-05-27 10:45:00,77.61,77.61,77.59,77.59,72849.0,69.9599,69.9599,69.9418,69.9418,72849.0
2022-05-27 10:50:00,77.59,77.59,77.57,77.58,43010.0,69.9418,69.9418,69.9238,69.9328,43010.0
2022-05-27 10:55:00,77.58,77.58,77.54,77.55,21376.0,69.9328,69.9328,69.8968,69.9058,21376.0
2022-05-27 11:00:00,77.56,77.56,77.52,77.53,37240.0,69.9148,69.9148,69.8787,69.8878,37240.0
2022-05-27 11:05:00,77.52,77.53,77.52,77.53,10343.0,69.8787,69.8878,69.8787,69.8878,10343.0
2022-05-27 11:10:00,77.53,77.53,77.51,77.51,16564.0,69.8878,69.8878,69.8697,69.8697,16564.0
2022-05-27 11:15:00,77.52,77.52,77.51,77.52,17480.0,69.8787,69.8787,69.8697,69.8787,17480.0
2022-05-27 11:20:00,77.52,77.55,77.51,77.54,64961.0,69.8787,69.9058,69.8697,69.8968,64961.0
2022-05-27 11:25:00,77.55,77.55,77.52,77.55,55738.0,69.9058,69.9058,69.8787,69.9058,55738.0
2022-05-27 11:30:00,77.55,77.55,77.54,77.54,24961.0,69.9058,69.9058,69.8968,69.8968,24961.0
2022-05-27 11:35:00,77.55,77.57,77.54,77.56,41235.0,69.9058,69.9238,69.8968,69.9148,41235.0
2022-05-27 11:40:00,77.56,77.57,77.55,77.56,9680.0,69.9148,69.9238,69.9058,69.9148,9680.0
2022-05-27 11:45:00,77.56,77.57,77.55,77.56,6159.0,69.9148,69.9238,69.9058,69.9148,6159.0
2022-05-27 11:50:00,77.56,77.57,77.55,77.57,30989.0,69.9148,69.9238,69.9058,69.9238,30989.0
2022-05-27 11:55:00,77.56,77.58,77.54,77.55,29391.0,69.9148,69.9328,69.8968,69.9058,29391.0
2022-05-27 12:00:00,77.56,77.56,77.54,77.54,10938.0,69.9148,69.9148,69.8968,69.8968,10938.0
2022-05-27 12:05:00,77.55,77.56,77.54,77.55,46145.0,69.9058,69.9148,69.8968,69.9058,46145.0
2022-05-27 12:10:00,77.56,77.57,77.55,77.56,6227.0,69.9148,69.9238,69.9058,69.9148,6227.0
2022-05-27 12:15:00,77.58,77.58,77.55,77.56,30995.0,69.9328,69.9328,69.9058,69.9148,30995.0
2022-05-27 12:20:00,77.56,77.57,77.55,77.56,24069.0,69.9148,69.9238,69.9058,69.9148,24069.0
2022-05-27 12:25:00,77.56,77.57,77.56,77.57,13312.0,69.9148,69.9238,69.9148,69.9238,13312.0
2022-05-27 12:30:00,77.56,77.58,77.56,77.57,26960.0,69.9148,69.9328,69.9148,69.9238,26960.0
2022-05-27 12:35:00,77.58,77.58,77.56,77.56,320801.0,69.9328,69.9328,69.9148,69.9148,320801.0
2022-05-27 12:40:00,77.56,77.57,77.55,77.56,15322.0,69.9148,69.9238,69.9058,69.9148,15322.0
2022-05-27 12:45:00,77.56,77.56,77.55,77.55,84938.0,69.9148,69.9148,69.9058,69.9058,84938.0
2022-05-27 12:50:00,77.55,77.57,77.55,77.56,15876.0,69.9058,69.9238,69.9058,69.9148,15876.0
2022-05-27 12:55:00,77.56,77.58,77.56,77.57,49972.0,69.9148,69.9328,69.9148,69.9238,49972.0
2022-05-27 13:00:00,77.58,77.58,77.56,77.57,60080.0,69.9328,69.9328,69.9148,69.9238,60080.0
2022-05-27 13:05:00,77.57,77.57,77.56,77.56,25652.0,69.9238,69.9238,69.9148,69.9148,25652.0
2022-05-27 13:10:00,77.57,77.57,77.56,77.56,8267.0,69.9238,69.9238,69.9148,69.9148,8267.0
2022-05-27 13:15:00,77.57,77.57,77.56,77.56,6241.0,69.9238,69.9238,69.9148,69.9148,6241.0
2022-05-27 13:20:00,77.57,77.57,77.56,77.57,24413.0,69.9238,69.9238,69.9148,69.9238,24413.0
2022-05-27 13:25:00,77.57,77.57,77.56,77.56,12049.0,69.9238,69.9238,69.9148,69.9148,12049.0
2022-05-27 13:30:00,77.56,77.57,77.56,77.56,76549.0,69.9148,69.9238,69.9148,69.9148,76549.0
2022-05-27 13:35:00,77.56,77.57,77.56,77.56,45084.0,69.9148,69.9238,69.9148,69.9148,45084.0
2022-05-27 13:40:00,77.57,77.58,77.56,77.58,40211.0,69.9238,69.9328,69.9148,69.9328,40211.0
2022-05-27 13:45:00,77.58,77.59,77.57,77.59,33866.0,69.9328,69.9418,69.9238,69.9418,33866.0
2022-05-27 13:50:00,77.59,77.59,77.58,77.59,39367.0,69.9418,69.9418,69.9328,69.9418,39367.0
2022-05-27 13:55:00,77.59,77.6,77.58,77.6,10449.0,69.9418,69.9509,69.9328,69.9509,10449.0
2022-05-27 14:00:00,77.59,77.6,77.59,77.59,33933.0,69.9418,69.9509,69.9418,69.9418,33933.0
2022-05-27 14:05:00,77.59,77.6,77.59,77.59,57206.0,69.9418,69.9509,69.9418,69.9418,57206.0
2022-05-27 14:10:00,77.6,77.6,77.59,77.6,7570.0,69.9509,69.9509,69.9418,69.9509,7570.0
2022-05-27 14:15:00,77.6,77.6,77.59,77.59,34034.0,69.9509,69.9509,69.9418,69.9418,34034.0
2022-05-27 14:20:00,77.59,77.6,77.57,77.58,51011.0,69.9418,69.9509,69.9238,69.9328,51011.0
2022-05-27 14:25:00,77.58,77.59,77.57,77.58,251117.0,69.9328,69.9418,69.9238,69.9328,251117.0
2022-05-27 14:30:00,77.58,77.59,77.58,77.59,76046.0,69.9328,69.9418,69.9328,69.9418,76046.0
2022-05-27 14:35:00,77.59,77.6,77.58,77.59,51930.0,69.9418,69.9509,69.9328,69.9418,51930.0
2022-05-27 14:40:00,77.59,77.6,77.59,77.59,15030.0,69.9418,69.9509,69.9418,69.9418,15030.0
2022-05-27 14:45:00,77.59,77.6,77.59,77.59,38933.0,69.9418,69.9509,69.9418,69.9418,38933.0
2022-05-27 14:50:00,77.59,77.6,77.59,77.59,30518.0,69.9418,69.9509,69.9418,69.9418,30518.0
2022-05-27 14:55:00,77.59,77.6,77.59,77.59,45295.0,69.9418,69.9509,69.9418,69.9418,45295.0
2022-05-27 15:00:00,77.59,77.6,77.59,77.6,65337.0,69.9418,69.9509,69.9418,69.9509,65337.0
2022-05-27 15:05:00,77.59,77.6,77.59,77.6,18304.0,69.9418,69.9509,69.9418,69.9509,18304.0
2022-05-27 15:10:00,77.59,77.6,77.59,77.6,21464.0,69.9418,69.9509,69.9418,69.9509,21464.0
2022-05-27 15:15:00,77.59,77.61,77.59,77.61,24730.0,69.9418,69.9599,69.9418,69.9599,24730.0
2022-05-27 15:20:00,77.61,77.62,77.6,77.62,24585.0,69.9599,69.9689,69.9509,69.9689,24585.0
2022-05-27 15:25:00,77.62,77.63,77.61,77.63,36755.0,69.9689,69.9779,69.9599,69.9779,36755.0
2022-05-27 15:30:00,77.63,77.63,77.62,77.63,22499.0,69.9779,69.9779,69.9689,69.9779,22499.0
2022-05-27 15:35:00,77.63,77.63,77.61,77.62,38345.0,69.9779,69.9779,69.9599,69.9689,38345.0
2022-05-27 15:40:00,77.62,77.63,77.61,77.63,41171.0,69.9689,69.9779,69.9599,69.9779,41171.0
2022-05-27 15:45:00,77.63,77.64,77.62,77.63,38153.0,69.9779,69.9869,69.9689,69.9779,38153.0
2022-05-27 15:50:00,77.64,77.64,77.63,77.63,62656.0,69.9869,69.9869,69.9779,69.9779,62656.0
2022-05-27 15:55:00,77.64,77.64,77.62,77.63,73675.0,69.9869,69.9869,69.9689,69.9779,73675.0
2022-05-31 09:30:00,77.41,77.42,77.35,77.36,182793.0,69.7796,69.7886,69.7255,69.7345,182793.0
2022-05-31 09:35:00,77.36,77.37,77.35,77.36,33535.0,69.7345,69.7435,69.7255,69.7345,33535.0
2022-05-31 09:40:00,77.36,77.36,77.29,77.32,38528.0,69.7345,69.7345,69.6714,69.6985,38528.0
2022-05-31 09:45:00,77.32,77.34,77.31,77.32,43614.0,69.6985,69.7165,69.6894,69.6985,43614.0
2022-05-31 09:50:00,77.33,77.34,77.31,77.33,21863.0,69.7075,69.7165,69.6894,69.7075,21863.0
2022-05-31 09:55:00,77.33,77.33,77.3,77.32,24959.0,69.7075,69.7075,69.6804,69.6985,24959.0
2022-05-31 10:00:00,77.32,77.33,77.3,77.31,29378.0,69.6985,69.7075,69.6804,69.6894,29378.0
2022-05-31 10:05:00,77.31,77.32,77.29,77.3,19789.0,69.6894,69.6985,69.6714,69.6804,19789.0
2022-05-31 10:10:00,77.3,77.33,77.29,77.32,49415.0,69.6804,69.7075,69.6714,69.6985,49415.0
2022-05-31 10:15:00,77.33,77.35,77.33,77.34,25276.0,69.7075,69.7255,69.7075,69.7165,25276.0
2022-05-31 10:20:00,77.34,77.35,77.32,77.33,15248.0,69.7165,69.7255,69.6985,69.7075,15248.0
2022-05-31 10:25:00,77.32,77.33,77.32,77.33,22219.0,69.6985,69.7075,69.6985,69.7075,22219.0
2022-05-31 10:30:00,77.33,77.34,77.32,77.34,25340.0,69.7075,69.7165,69.6985,69.7165,25340.0
2022-05-31 10:35:00,77.34,77.35,77.33,77.34,9417.0,69.7165,69.7255,69.7075,69.7165,9417.0
2022-05-31 10:40:00,77.34,77.36,77.34,77.36,10564.0,69.7165,69.7345,69.7165,69.7345,10564.0
2022-05-31 10:45:00,77.35,77.37,77.34,77.34,84758.0,69.7255,69.7435,69.7165,69.7165,84758.0
2022-05-31 10:50:00,77.35,77.37,77.34,77.37,14696.0,69.7255,69.7435,69.7165,69.7435,14696.0
2022-05-31 10:55:00,77.37,77.37,77.36,77.36,8165.0,69.7435,69.7435,69.7345,69.7345,8165.0
2022-05-31 11:00:00,77.36,77.37,77.35,77.36,26344.0,69.7345,69.7435,69.7255,69.7345,26344.0
2022-05-31 11:05:00,77.36,77.38,77.36,77.38,111630.0,69.7345,69.7525,69.7345,69.7525,111630.0
2022-05-31 11:10:00,77.38,77.39,77.38,77.39,177729.0,69.7525,69.7616,69.7525,69.7616,177729.0
2022-05-31 11:15:00,77.39,77.4,77.38,77.4,329182.0,69.7616,69.7706,69.7525,69.7706,329182.0
2022-05-31 11:20:00,77.4,77.4,77.39,77.4,247437.0,69.7706,69.7706,69.7616,69.7706,247437.0
2022-05-31 11:25:00,77.4,77.4,77.39,77.39,60578.0,69.7706,69.7706,69.7616,69.7616,60578.0
2022-05-31 11:30:00,77.4,77.4,77.39,77.4,37995.0,69.7706,69.7706,69.7616,69.7706,37995.0
2022-05-31 11:35:00,77.39,77.4,77.38,77.38,12415.0,69.7616,69.7706,69.7525,69.7525,12415.0
2022-05-31 11:40:00,77.39,77.4,77.38,77.4,17499.0,69.7616,69.7706,69.7525,69.7706,17499.0
2022-05-31 11:45:00,77.4,77.42,77.39,77.42,29575.0,69.7706,69.7886,69.7616,69.7886,29575.0
2022-05-31 11:50:00,77.42,77.44,77.41,77.44,24651.0,69.7886,69.8066,69.7796,69.8066,24651.0
2022-05-31 11:55:00,77.43,77.44,77.43,77.44,19514.0,69.7976,69.8066,69.7976,69.8066,19514.0
2022-05-31 12:00:00,77.44,77.44,77.43,77.43,20608.0,69.8066,69.8066,69.7976,69.7976,20608.0
2022-05-31 12:05:00,77.44,77.44,77.43,77.44,21196.0,69.8066,69.8066,69.7976,69.8066,21196.0
2022-05-31 12:10:00,77.44,77.44,77.43,77.43,79490.0,69.8066,69.8066,69.7976,69.7976,79490.0
2022-05-31 12:15:00,77.44,77.46,77.43,77.44,527031.0,69.8066,69.8247,69.7976,69.8066,527031.0
2022-05-31 12:20:00,77.44,77.44,77.43,77.44,17619.0,69.8066,69.8066,69.7976,69.8066,17619.0
2022-05-31 12:25:00,77.44,77.44,77.43,77.44,14891.0,69.8066,69.8066,69.7976,69.8066,14891.0
2022-05-31 12:30:00,77.44,77.44,77.43,77.44,22055.0,69.8066,69.8066,69.7976,69.8066,22055.0
2022-05-31 12:35:00,77.44,77.44,77.41,77.41,189351.0,69.8066,69.8066,69.7796,69.7796,189351.0
2022-05-31 12:40:00,77.42,77.42,77.41,77.42,11242.0,69.7886,69.7886,69.7796,69.7886,11242.0
2022-05-31 12:45:00,77.42,77.43,77.41,77.42,13373.0,69.7886,69.7976,69.7796,69.7886,13373.0
2022-05-31 12:50:00,77.42,77.43,77.42,77.42,10031.0,69.7886,69.7976,69.7886,69.7886,10031.0
2022-05-31 12:55:00,77.42,77.45,77.42,77.45,14194.0,69.7886,69.8156,69.7886,69.8156,14194.0
2022-05-31 13:00:00,77.45,77.45,77.44,77.45,9049.0,69.8156,69.8156,69.8066,69.8156,9049.0
2022-05-31 13:05:00,77.45,77.45,77.42,77.42,17922.0,69.8156,69.8156,69.7886,69.7886,17922.0
2022-05-31 13:10:00,77.42,77.43,77.42,77.42,15144.0,69.7886,69.7976,69.7886,69.7886,15144.0
2022-05-31 13:15:00,77.42,77.44,77.42,77.43,26493.0,69.7886,69.8066,69.7886,69.7976,26493.0
2022-05-31 13:20:00,77.44,77.44,77.42,77.43,11735.0,69.8066,69.8066,69.7886,69.7976,11735.0
2022-05-31 13:25:00,77.42,77.44,77.42,77.44,23611.0,69.7886,69.8066,69.7886,69.8066,23611.0
2022-05-31 13:30:00,77.44,77.44,77.42,77.42,29259.0,69.8066,69.8066,69.7886,69.7886,29259.0
2022-05-31 13:35:00,77.42,77.43,77.42,77.42,11237.0,69.7886,69.7976,69.7886,69.7886,11237.0
2022-05-31 13:40:00,77.42,77.43,77.42,77.43,52838.0,69.7886,69.7976,69.7886,69.7976,52838.0
2022-05-31 13:45:00,77.42,77.43,77.42,77.42,18150.0,69.7886,69.7976,69.7886,69.7886,18150.0
2022-05-31 13:50:00,77.42,77.43,77.42,77.42,26177.0,69.7886,69.7976,69.7886,69.7886,26177.0
2022-05-31 13:55:00,77.42,77.43,77.42,77.42,14026.0,69.7886,69.7976,69.7886,69.7886,14026.0
2022-05-31 14:00:00,77.42,77.43,77.42,77.42,106850.0,69.7886,69.7976,69.7886,69.7886,106850.0
2022-05-31 14:05:00,77.43,77.43,77.41,77.42,20448.0,69.7976,69.7976,69.7796,69.7886,20448.0
2022-05-31 14:10:00,77.41,77.42,77.41,77.41,87554.0,69.7796,69.7886,69.7796,69.7796,87554.0
2022-05-31 14:15:00,77.41,77.43,77.41,77.43,95812.0,69.7796,69.7976,69.7796,69.7976,95812.0
2022-05-31 14:20:00,77.43,77.44,77.42,77.44,306832.0,69.7976,69.8066,69.7886,69.8066,306832.0
2022-05-31 14:25:00,77.43,77.44,77.42,77.42,76772.0,69.7976,69.8066,69.7886,69.7886,76772.0
2022-05-31 14:30:00,77.43,77.43,77.42,77.43,88024.0,69.7976,69.7976,69.7886,69.7976,88024.0
2022-05-31 14:35:00,77.42,77.43,77.42,77.43,184029.0,69.7886,69.7976,69.7886,69.7976,184029.0
2022-05-31 14:40:00,77.42,77.43,77.42,77.43,173036.0,69.7886,69.7976,69.7886,69.7976,173036.0
2022-05-31 14:45:00,77.43,77.43,77.42,77.43,31730.0,69.7976,69.7976,69.7886,69.7976,31730.0
2022-05-31 14:50:00,77.42,77.43,77.42,77.42,29505.0,69.7886,69.7976,69.7886,69.7886,29505.0
2022-05-31 14:55:00,77.42,77.43,77.4,77.42,38843.0,69.7886,69.7976,69.7706,69.7886,38843.0
2022-05-31 15:00:00,77.42,77.43,77.4,77.42,42917.0,69.7886,69.7976,69.7706,69.7886,42917.0
2022-05-31 15:05:00,77.41,77.42,77.4,77.41,20737.0,69.7796,69.7886,69.7706,69.7796,20737.0
2022-05-31 15:10:00,77.41,77.42,77.4,77.41,114610.0,69.7796,69.7886,69.7706,69.7796,114610.0
2022-05-31 15:15:00,77.42,77.42,77.41,77.42,63865.0,69.7886,69.7886,69.7796,69.7886,63865.0
2022-05-31 15:20:00,77.42,77.43,77.41,77.42,56256.0,69.7886,69.7976,69.7796,69.7886,56256.0
2022-05-31 15:25:00,77.42,77.43,77.42,77.42,46997.0,69.7886,69.7976,69.7886,69.7886,46997.0
2022-05-31 15:30:00,77.42,77.43,77.42,77.43,69108.0,69.7886,69.7976,69.7886,69.7976,69108.0
2022-05-31 15:35:00,77.42,77.43,77.41,77.42,64089.0,69.7886,69.7976,69.7796,69.7886,64089.0
2022-05-31 15:40:00,77.42,77.43,77.42,77.42,191239.0,69.7886,69.7976,69.7886,69.7886,191239.0
2022-05-31 15:45:00,77.42,77.43,77.42,77.43,142971.0,69.7886,69.7976,69.7886,69.7976,142971.0
2022-05-31 15:50:00,77.43,77.43,77.41,77.41,388404.0,69.7976,69.7976,69.7796,69.7796,388404.0
2022-05-31 15:55:00,77.41,77.42,77.38,77.4,257612.0,69.7796,69.7886,69.7525,69.7706,257612.0
2022-06-01 09:30:00,77.27,77.28,77.23,77.26,56039.0,69.7582,69.7672,69.7221,69.7491,56039.0
2022-06-01 09:35:00,77.25,77.25,77.24,77.25,3167.0,69.7401,69.7401,69.7311,69.7401,3167.0
2022-06-01 09:40:00,77.25,77.28,77.24,77.28,20083.0,69.7401,69.7672,69.7311,69.7672,20083.0
2022-06-01 09:45:00,77.28,77.3,77.27,77.3,6894.0,69.7672,69.7853,69.7582,69.7853,6894.0
2022-06-01 09:50:00,77.29,77.3,77.28,77.29,12712.0,69.7762,69.7853,69.7672,69.7762,12712.0
2022-06-01 09:55:00,77.3,77.3,77.27,77.28,12170.0,69.7853,69.7853,69.7582,69.7672,12170.0
2022-06-01 10:00:00,77.27,77.27,77.17,77.18,52753.0,69.7582,69.7582,69.6679,69.6769,52753.0
2022-06-01 10:05:00,77.17,77.18,77.1,77.12,62116.0,69.6679,69.6769,69.6047,69.6228,62116.0
2022-06-01 10:10:00,77.11,77.12,77.08,77.09,40446.0,69.6137,69.6228,69.5866,69.5957,40446.0
2022-06-01 10:15:00,77.09,77.09,77.05,77.06,999116.0,69.5957,69.5957,69.5596,69.5686,999116.0
2022-06-01 10:20:00,77.06,77.08,77.04,77.08,266082.0,69.5686,69.5866,69.5505,69.5866,266082.0
2022-06-01 10:25:00,77.08,77.08,77.04,77.05,25164.0,69.5866,69.5866,69.5505,69.5596,25164.0
2022-06-01 10:30:00,77.05,77.06,77.03,77.05,22377.0,69.5596,69.5686,69.5415,69.5596,22377.0
2022-06-01 10:35:00,77.05,77.06,77.03,77.06,10454.0,69.5596,69.5686,69.5415,69.5686,10454.0
2022-06-01 10:40:00,77.06,77.07,77.04,77.06,20011.0,69.5686,69.5776,69.5505,69.5686,20011.0
2022-06-01 10:45:00,77.07,77.07,77.04,77.06,29902.0,69.5776,69.5776,69.5505,69.5686,29902.0
2022-06-01 10:50:00,77.06,77.07,77.05,77.05,12112.0,69.5686,69.5776,69.5596,69.5596,12112.0
2022-06-01 10:55:00,77.05,77.06,77.05,77.05,18282.0,69.5596,69.5686,69.5596,69.5596,18282.0
2022-06-01 11:00:00,77.05,77.05,77.03,77.04,17385.0,69.5596,69.5596,69.5415,69.5505,17385.0
2022-06-01 11:05:00,77.04,77.06,77.04,77.04,15742.0,69.5505,69.5686,69.5505,69.5505,15742.0
2022-06-01 11:10:00,77.05,77.06,77.04,77.04,48346.0,69.5596,69.5686,69.5505,69.5505,48346.0
2022-06-01 11:15:00,77.04,77.05,77.02,77.03,20251.0,69.5505,69.5596,69.5325,69.5415,20251.0
2022-06-01 11:20:00,77.03,77.03,76.99,77.0,44139.0,69.5415,69.5415,69.5054,69.5144,44139.0
2022-06-01 11:25:00,77.0,77.0,76.98,76.99,41317.0,69.5144,69.5144,69.4964,69.5054,41317.0
2022-06-01 11:30:00,76.99,76.99,76.97,76.98,44831.0,69.5054,69.5054,69.4873,69.4964,44831.0
2022-06-01 11:35:00,76.98,77.01,76.97,77.01,27328.0,69.4964,69.5235,69.4873,69.5235,27328.0
2022-06-01 11:40:00,77.0,77.0,76.98,76.98,16719.0,69.5144,69.5144,69.4964,69.4964,16719.0
2022-06-01 11:45:00,76.98,77.02,76.98,77.01,17607.0,69.4964,69.5325,69.4964,69.5235,17607.0
2022-06-01 11:50:00,77.01,77.01,76.99,77.01,34292.0,69.5235,69.5235,69.5054,69.5235,34292.0
2022-06-01 11:55:00,77.0,77.01,76.99,76.99,38505.0,69.5144,69.5235,69.5054,69.5054,38505.0
2022-06-01 12:00:00,77.0,77.0,76.99,77.0,22766.0,69.5144,69.5144,69.5054,69.5144,22766.0
2022-06-01 12:05:00,77.0,77.02,76.99,77.02,56477.0,69.5144,69.5325,69.5054,69.5325,56477.0
2022-06-01 12:10:00,77.02,77.04,77.01,77.03,62925.0,69.5325,69.5505,69.5235,69.5415,62925.0
2022-06-01 12:15:00,77.03,77.03,77.0,77.01,107253.0,69.5415,69.5415,69.5144,69.5235,107253.0
2022-06-01 12:20:00,77.01,77.01,76.99,77.0,58724.0,69.5235,69.5235,69.5054,69.5144,58724.0
2022-06-01 12:25:00,77.01,77.01,76.98,76.99,43849.0,69.5235,69.5235,69.4964,69.5054,43849.0
2022-06-01 12:30:00,76.99,76.99,76.98,76.99,6367.0,69.5054,69.5054,69.4964,69.5054,6367.0
2022-06-01 12:35:00,76.99,77.01,76.99,76.99,286214.0,69.5054,69.5235,69.5054,69.5054,286214.0
2022-06-01 12:40:00,77.0,77.01,77.0,77.01,12288.0,69.5144,69.5235,69.5144,69.5235,12288.0
2022-06-01 12:45:00,77.0,77.01,76.99,77.0,17213.0,69.5144,69.5235,69.5054,69.5144,17213.0
2022-06-01 12:50:00,77.0,77.01,76.98,76.99,35579.0,69.5144,69.5235,69.4964,69.5054,35579.0
2022-06-01 12:55:00,76.98,77.0,76.98,77.0,60538.0,69.4964,69.5144,69.4964,69.5144,60538.0
2022-06-01 13:00:00,77.01,77.02,77.0,77.01,30474.0,69.5235,69.5325,69.5144,69.5235,30474.0
2022-06-01 13:05:00,77.01,77.03,77.0,77.03,158433.0,69.5235,69.5415,69.5144,69.5415,158433.0
2022-06-01 13:10:00,77.02,77.03,77.02,77.03,28387.0,69.5325,69.5415,69.5325,69.5415,28387.0
2022-06-01 13:15:00,77.03,77.03,77.02,77.03,23165.0,69.5415,69.5415,69.5325,69.5415,23165.0
2022-06-01 13:20:00,77.03,77.03,77.02,77.03,16007.0,69.5415,69.5415,69.5325,69.5415,16007.0
2022-06-01 13:25:00,77.03,77.03,77.01,77.02,26148.0,69.5415,69.5415,69.5235,69.5325,26148.0
2022-06-01 13:30:00,77.02,77.02,77.01,77.01,14080.0,69.5325,69.5325,69.5235,69.5235,14080.0
2022-06-01 13:35:00,77.02,77.02,77.01,77.02,31417.0,69.5325,69.5325,69.5235,69.5325,31417.0
2022-06-01 13:40:00,77.02,77.03,77.01,77.03,30353.0,69.5325,69.5415,69.5235,69.5415,30353.0
2022-06-01 13:45:00,77.03,77.03,77.02,77.03,8547.0,69.5415,69.5415,69.5325,69.5415,8547.0
2022-06-01 13:50:00,77.03,77.04,77.02,77.04,30602.0,69.5415,69.5505,69.5325,69.5505,30602.0
2022-06-01 13:55:00,77.04,77.04,77.02,77.03,60790.0,69.5505,69.5505,69.5325,69.5415,60790.0
2022-06-01 14:00:00,77.03,77.03,77.02,77.03,26326.0,69.5415,69.5415,69.5325,69.5415,26326.0
2022-06-01 14:05:00,77.02,77.04,77.02,77.03,219337.0,69.5325,69.5505,69.5325,69.5415,219337.0
2022-06-01 14:10:00,77.03,77.04,77.03,77.03,29119.0,69.5415,69.5505,69.5415,69.5415,29119.0
2022-06-01 14:15:00,77.03,77.04,77.03,77.04,25909.0,69.5415,69.5505,69.5415,69.5505,25909.0
2022-06-01 14:20:00,77.03,77.04,77.03,77.03,13501.0,69.5415,69.5505,69.5415,69.5415,13501.0
2022-06-01 14:25:00,77.04,77.04,77.03,77.03,32238.0,69.5505,69.5505,69.5415,69.5415,32238.0
2022-06-01 14:30:00,77.04,77.04,77.03,77.04,12371.0,69.5505,69.5505,69.5415,69.5505,12371.0
2022-06-01 14:35:00,77.03,77.04,77.03,77.03,45326.0,69.5415,69.5505,69.5415,69.5415,45326.0
2022-06-01 14:40:00,77.04,77.04,77.03,77.03,17345.0,69.5505,69.5505,69.5415,69.5415,17345.0
2022-06-01 14:45:00,77.03,77.05,77.03,77.03,60151.0,69.5415,69.5596,69.5415,69.5415,60151.0
2022-06-01 14:50:00,77.03,77.04,77.03,77.04,26354.0,69.5415,69.5505,69.5415,69.5505,26354.0
2022-06-01 14:55:00,77.03,77.04,77.03,77.04,32601.0,69.5415,69.5505,69.5415,69.5505,32601.0
2022-06-01 15:00:00,77.03,77.04,77.02,77.02,23259.0,69.5415,69.5505,69.5325,69.5325,23259.0
2022-06-01 15:05:00,77.03,77.03,77.02,77.03,37657.0,69.5415,69.5415,69.5325,69.5415,37657.0
2022-06-01 15:10:00,77.03,77.03,77.02,77.03,49696.0,69.5415,69.5415,69.5325,69.5415,49696.0
2022-06-01 15:15:00,77.03,77.03,77.02,77.03,38386.0,69.5415,69.5415,69.5325,69.5415,38386.0
2022-06-01 15:20:00,77.03,77.03,77.02,77.03,62631.0,69.5415,69.5415,69.5325,69.5415,62631.0
2022-06-01 15:25:00,77.03,77.03,77.02,77.03,24946.0,69.5415,69.5415,69.5325,69.5415,24946.0
2022-06-01 15:30:00,77.02,77.03,77.02,77.03,76276.0,69.5325,69.5415,69.5325,69.5415,76276.0
2022-06-01 15:35:00,77.02,77.05,77.02,77.05,91819.0,69.5325,69.5596,69.5325,69.5596,91819.0
2022-06-01 15:40:00,77.05,77.05,77.04,77.04,80617.0,69.5596,69.5596,69.5505,69.5505,80617.0
2022-06-01 15:45:00,77.04,77.05,77.03,77.03,237485.0,69.5505,69.5596,69.5415,69.5415,237485.0
2022-06-01 15:50:00,77.03,77.05,77.02,77.05,62814.0,69.5415,69.5596,69.5325,69.5596,62814.0
2022-06-01 15:55:00,77.05,77.06,77.03,77.04,99260.0,69.5596,69.5686,69.5415,69.5505,99260.0
2022-06-02 09:30:00,77.05,77.08,77.04,77.07,74909.0,69.5596,69.5866,69.5505,69.5776,74909.0
2022-06-02 09:35:00,77.06,77.07,77.05,77.05,7610.0,69.5686,69.5776,69.5596,69.5596,7610.0
2022-06-02 09:40:00,77.06,77.06,77.04,77.05,18661.0,69.5686,69.5686,69.5505,69.5596,18661.0
2022-06-02 09:45:00,77.05,77.05,77.03,77.03,24030.0,69.5596,69.5596,69.5415,69.5415,24030.0
2022-06-02 09:50:00,77.03,77.04,77.01,77.02,27491.0,69.5415,69.5505,69.5235,69.5325,27491.0
2022-06-02 09:55:00,77.01,77.03,77.0,77.01,21030.0,69.5235,69.5415,69.5144,69.5235,21030.0
2022-06-02 10:00:00,77.0,77.02,76.99,76.99,28963.0,69.5144,69.5325,69.5054,69.5054,28963.0
2022-06-02 10:05:00,76.99,77.02,76.98,77.0,26913.0,69.5054,69.5325,69.4964,69.5144,26913.0
2022-06-02 10:10:00,77.0,77.03,77.0,77.03,38594.0,69.5144,69.5415,69.5144,69.5415,38594.0
2022-06-02 10:15:00,77.03,77.03,76.98,76.98,30721.0,69.5415,69.5415,69.4964,69.4964,30721.0
2022-06-02 10:20:00,76.97,76.99,76.96,76.98,34201.0,69.4873,69.5054,69.4783,69.4964,34201.0
2022-06-02 10:25:00,76.98,76.99,76.96,76.97,42431.0,69.4964,69.5054,69.4783,69.4873,42431.0
2022-06-02 10:30:00,76.97,77.02,76.96,77.02,108991.0,69.4873,69.5325,69.4783,69.5325,108991.0
2022-06-02 10:35:00,77.01,77.03,77.0,77.03,13383.0,69.5235,69.5415,69.5144,69.5415,13383.0
2022-06-02 10:40:00,77.03,77.06,77.02,77.05,31509.0,69.5415,69.5686,69.5325,69.5596,31509.0
2022-06-02 10:45:00,77.05,77.05,77.03,77.04,19419.0,69.5596,69.5596,69.5415,69.5505,19419.0
2022-06-02 10:50:00,77.05,77.05,77.04,77.05,24659.0,69.5596,69.5596,69.5505,69.5596,24659.0
2022-06-02 10:55:00,77.05,77.06,77.03,77.04,20143.0,69.5596,69.5686,69.5415,69.5505,20143.0
2022-06-02 11:00:00,77.04,77.07,77.03,77.06,37284.0,69.5505,69.5776,69.5415,69.5686,37284.0
2022-06-02 11:05:00,77.07,77.07,77.05,77.06,16413.0,69.5776,69.5776,69.5596,69.5686,16413.0
2022-06-02 11:10:00,77.06,77.08,77.06,77.06,40440.0,69.5686,69.5866,69.5686,69.5686,40440.0
2022-06-02 11:15:00,77.06,77.07,77.05,77.06,9778.0,69.5686,69.5776,69.5596,69.5686,9778.0
2022-06-02 11:20:00,77.05,77.06,77.04,77.05,36758.0,69.5596,69.5686,69.5505,69.5596,36758.0
2022-06-02 11:25:00,77.05,77.05,77.03,77.05,30193.0,69.5596,69.5596,69.5415,69.5596,30193.0
2022-06-02 11:30:00,77.05,77.05,77.03,77.03,14015.0,69.5596,69.5596,69.5415,69.5415,14015.0
2022-06-02 11:35:00,77.04,77.04,77.03,77.03,7127.0,69.5505,69.5505,69.5415,69.5415,7127.0
2022-06-02 11:40:00,77.04,77.06,77.03,77.04,45394.0,69.5505,69.5686,69.5415,69.5505,45394.0
2022-06-02 11:45:00,77.04,77.05,77.03,77.05,18813.0,69.5505,69.5596,69.5415,69.5596,18813.0
2022-06-02 11:50:00,77.06,77.06,77.05,77.06,9104.0,69.5686,69.5686,69.5596,69.5686,9104.0
2022-06-02 11:55:00,77.06,77.06,77.03,77.04,13653.0,69.5686,69.5686,69.5415,69.5505,13653.0
2022-06-02 12:00:00,77.03,77.04,77.03,77.04,8589.0,69.5415,69.5505,69.5415,69.5505,8589.0
2022-06-02 12:05:00,77.03,77.07,77.03,77.06,59034.0,69.5415,69.5776,69.5415,69.5686,59034.0
2022-06-02 12:10:00,77.07,77.07,77.06,77.06,20518.0,69.5776,69.5776,69.5686,69.5686,20518.0
2022-06-02 12:15:00,77.06,77.07,77.05,77.06,10926.0,69.5686,69.5776,69.5596,69.5686,10926.0
2022-06-02 12:20:00,77.05,77.07,77.05,77.07,7326.0,69.5596,69.5776,69.5596,69.5776,7326.0
2022-06-02 12:25:00,77.06,77.07,77.06,77.07,3742.0,69.5686,69.5776,69.5686,69.5776,3742.0
2022-06-02 12:30:00,77.07,77.08,77.06,77.08,23484.0,69.5776,69.5866,69.5686,69.5866,23484.0
2022-06-02 12:35:00,77.08,77.08,77.06,77.08,4085.0,69.5866,69.5866,69.5686,69.5866,4085.0
2022-06-02 12:40:00,77.08,77.08,77.06,77.06,22339.0,69.5866,69.5866,69.5686,69.5686,22339.0
2022-06-02 12:45:00,77.06,77.07,77.06,77.06,5706.0,69.5686,69.5776,69.5686,69.5686,5706.0
2022-06-02 12:50:00,77.06,77.07,77.06,77.07,9489.0,69.5686,69.5776,69.5686,69.5776,9489.0
2022-06-02 12:55:00,77.06,77.09,77.06,77.09,14889.0,69.5686,69.5957,69.5686,69.5957,14889.0
2022-06-02 13:00:00,77.09,77.09,77.08,77.09,17073.0,69.5957,69.5957,69.5866,69.5957,17073.0
2022-06-02 13:05:00,77.09,77.09,77.08,77.09,3824.0,69.5957,69.5957,69.5866,69.5957,3824.0
2022-06-02 13:10:00,77.09,77.09,77.06,77.08,46122.0,69.5957,69.5957,69.5686,69.5866,46122.0
2022-06-02 13:15:00,77.08,77.09,77.07,77.08,17856.0,69.5866,69.5957,69.5776,69.5866,17856.0
2022-06-02 13:20:00,77.08,77.08,77.06,77.07,11090.0,69.5866,69.5866,69.5686,69.5776,11090.0
2022-06-02 13:25:00,77.07,77.09,77.06,77.07,74946.0,69.5776,69.5957,69.5686,69.5776,74946.0
2022-06-02 13:30:00,77.08,77.09,77.08,77.09,7602.0,69.5866,69.5957,69.5866,69.5957,7602.0
2022-06-02 13:35:00,77.09,77.09,77.08,77.08,9364.0,69.5957,69.5957,69.5866,69.5866,9364.0
2022-06-02 13:40:00,77.09,77.09,77.08,77.09,38796.0,69.5957,69.5957,69.5866,69.5957,38796.0
2022-06-02 13:45:00,77.08,77.09,77.08,77.09,10276.0,69.5866,69.5957,69.5866,69.5957,10276.0
2022-06-02 13:50:00,77.08,77.09,77.08,77.08,64690.0,69.5866,69.5957,69.5866,69.5866,64690.0
2022-06-02 13:55:00,77.09,77.09,77.08,77.09,25842.0,69.5957,69.5957,69.5866,69.5957,25842.0
2022-06-02 14:00:00,77.09,77.09,77.08,77.09,30356.0,69.5957,69.5957,69.5866,69.5957,30356.0
2022-06-02 14:05:00,77.09,77.09,77.08,77.09,41570.0,69.5957,69.5957,69.5866,69.5957,41570.0
2022-06-02 14:10:00,77.09,77.09,77.08,77.09,47490.0,69.5957,69.5957,69.5866,69.5957,47490.0
2022-06-02 14:15:00,77.09,77.09,77.08,77.09,10512.0,69.5957,69.5957,69.5866,69.5957,10512.0
2022-06-02 14:20:00,77.09,77.09,77.08,77.08,9209.0,69.5957,69.5957,69.5866,69.5866,9209.0
2022-06-02 14:25:00,77.09,77.09,77.07,77.07,20407.0,69.5957,69.5957,69.5776,69.5776,20407.0
2022-06-02 14:30:00,77.07,77.07,77.06,77.06,11725.0,69.5776,69.5776,69.5686,69.5686,11725.0
2022-06-02 14:35:00,77.06,77.08,77.06,77.07,40839.0,69.5686,69.5866,69.5686,69.5776,40839.0
2022-06-02 14:40:00,77.08,77.08,77.06,77.07,9761.0,69.5866,69.5866,69.5686,69.5776,9761.0
2022-06-02 14:45:00,77.06,77.07,77.06,77.06,16150.0,69.5686,69.5776,69.5686,69.5686,16150.0
2022-06-02 14:50:00,77.06,77.07,77.06,77.06,13286.0,69.5686,69.5776,69.5686,69.5686,13286.0
2022-06-02 14:55:00,77.06,77.07,77.06,77.06,195927.0,69.5686,69.5776,69.5686,69.5686,195927.0
2022-06-02 15:00:00,77.06,77.07,77.06,77.06,50455.0,69.5686,69.5776,69.5686,69.5686,50455.0
2022-06-02 15:05:00,77.06,77.07,77.06,77.06,87352.0,69.5686,69.5776,69.5686,69.5686,87352.0
2022-06-02 15:10:00,77.06,77.07,77.06,77.06,15761.0,69.5686,69.5776,69.5686,69.5686,15761.0
2022-06-02 15:15:00,77.06,77.07,77.05,77.05,16159.0,69.5686,69.5776,69.5596,69.5596,16159.0
2022-06-02 15:20:00,77.05,77.06,77.05,77.05,14785.0,69.5596,69.5686,69.5596,69.5596,14785.0
2022-06-02 15:25:00,77.06,77.06,77.05,77.06,20289.0,69.5686,69.5686,69.5596,69.5686,20289.0
2022-06-02 15:30:00,77.05,77.06,77.05,77.05,37457.0,69.5596,69.5686,69.5596,69.5596,37457.0
2022-06-02 15:35:00,77.06,77.07,77.05,77.07,26976.0,69.5686,69.5776,69.5596,69.5776,26976.0
2022-06-02 15:40:00,77.06,77.07,77.06,77.06,29857.0,69.5686,69.5776,69.5686,69.5686,29857.0
2022-06-02 15:45:00,77.07,77.07,77.06,77.06,45070.0,69.5776,69.5776,69.5686,69.5686,45070.0
2022-06-02 15:50:00,77.06,77.07,77.06,77.06,113972.0,69.5686,69.5776,69.5686,69.5686,113972.0
2022-06-02 15:55:00,77.06,77.08,77.06,77.07,130452.0,69.5686,69.5866,69.5686,69.5776,130452.0
2022-06-03 09:30:00,76.98,76.98,76.92,76.96,94462.0,69.4964,69.4964,69.4422,69.4783,94462.0
2022-06-03 09:35:00,76.96,76.97,76.95,76.97,9615.0,69.4783,69.4873,69.4693,69.4873,9615.0
2022-06-03 09:40:00,76.97,76.97,76.94,76.97,9571.0,69.4873,69.4873,69.4603,69.4873,9571.0
2022-06-03 09:45:00,76.95,76.97,76.94,76.96,6952.0,69.4693,69.4873,69.4603,69.4783,6952.0
2022-06-03 09:50:00,76.97,76.98,76.96,76.98,20104.0,69.4873,69.4964,69.4783,69.4964,20104.0
2022-06-03 09:55:00,76.98,76.98,76.94,76.95,43783.0,69.4964,69.4964,69.4603,69.4693,43783.0
2022-06-03 10:00:00,76.96,76.99,76.94,76.94,40611.0,69.4783,69.5054,69.4603,69.4603,40611.0
2022-06-03 10:05:00,76.94,76.97,76.94,76.95,28241.0,69.4603,69.4873,69.4603,69.4693,28241.0
2022-06-03 10:10:00,76.95,76.97,76.95,76.96,24781.0,69.4693,69.4873,69.4693,69.4783,24781.0
2022-06-03 10:15:00,76.97,76.99,76.96,76.99,11271.0,69.4873,69.5054,69.4783,69.5054,11271.0
2022-06-03 10:20:00,76.98,76.98,76.97,76.98,19948.0,69.4964,69.4964,69.4873,69.4964,19948.0
2022-06-03 10:25:00,76.97,76.99,76.97,76.99,29802.0,69.4873,69.5054,69.4873,69.5054,29802.0
2022-06-03 10:30:00,77.0,77.01,76.98,76.99,37981.0,69.5144,69.5235,69.4964,69.5054,37981.0
2022-06-03 10:35:00,76.99,77.0,76.98,76.99,18277.0,69.5054,69.5144,69.4964,69.5054,18277.0
2022-06-03 10:40:00,76.99,77.0,76.97,76.98,13319.0,69.5054,69.5144,69.4873,69.4964,13319.0
2022-06-03 10:45:00,77.0,77.01,76.99,77.01,55042.0,69.5144,69.5235,69.5054,69.5235,55042.0
2022-06-03 10:50:00,77.01,77.01,76.98,76.98,60932.0,69.5235,69.5235,69.4964,69.4964,60932.0
2022-06-03 10:55:00,76.98,76.98,76.97,76.97,1160.0,69.4964,69.4964,69.4873,69.4873,1160.0
2022-06-03 11:00:00,76.97,76.98,76.96,76.97,6087.0,69.4873,69.4964,69.4783,69.4873,6087.0
2022-06-03 11:05:00,76.97,76.98,76.96,76.98,10653.0,69.4873,69.4964,69.4783,69.4964,10653.0
2022-06-03 11:10:00,76.97,76.98,76.96,76.97,13264.0,69.4873,69.4964,69.4783,69.4873,13264.0
2022-06-03 11:15:00,76.96,76.97,76.95,76.96,12936.0,69.4783,69.4873,69.4693,69.4783,12936.0
2022-06-03 11:20:00,76.97,76.98,76.96,76.97,12233.0,69.4873,69.4964,69.4783,69.4873,12233.0
2022-06-03 11:25:00,76.97,76.97,76.96,76.97,27126.0,69.4873,69.4873,69.4783,69.4873,27126.0
2022-06-03 11:30:00,76.96,76.98,76.96,76.98,22580.0,69.4783,69.4964,69.4783,69.4964,22580.0
2022-06-03 11:35:00,76.98,76.99,76.97,76.98,7718.0,69.4964,69.5054,69.4873,69.4964,7718.0
2022-06-03 11:40:00,76.98,76.99,76.98,76.98,10461.0,69.4964,69.5054,69.4964,69.4964,10461.0
2022-06-03 11:45:00,76.98,76.99,76.97,76.97,7565.0,69.4964,69.5054,69.4873,69.4873,7565.0
2022-06-03 11:50:00,76.98,76.98,76.95,76.97,39606.0,69.4964,69.4964,69.4693,69.4873,39606.0
2022-06-03 11:55:00,76.97,76.97,76.95,76.96,60655.0,69.4873,69.4873,69.4693,69.4783,60655.0
2022-06-03 12:00:00,76.97,76.97,76.95,76.97,11143.0,69.4873,69.4873,69.4693,69.4873,11143.0
2022-06-03 12:05:00,76.97,76.97,76.96,76.97,5717.0,69.4873,69.4873,69.4783,69.4873,5717.0
2022-06-03 12:10:00,76.97,76.97,76.95,76.97,6961.0,69.4873,69.4873,69.4693,69.4873,6961.0
2022-06-03 12:15:00,76.96,76.98,76.96,76.97,4148.0,69.4783,69.4964,69.4783,69.4873,4148.0
2022-06-03 12:20:00,76.98,76.98,76.97,76.98,19587.0,69.4964,69.4964,69.4873,69.4964,19587.0
2022-06-03 12:25:00,76.98,76.99,76.98,76.98,13647.0,69.4964,69.5054,69.4964,69.4964,13647.0
2022-06-03 12:30:00,76.98,76.98,76.97,76.98,6683.0,69.4964,69.4964,69.4873,69.4964,6683.0
2022-06-03 12:35:00,76.98,76.99,76.97,76.98,5732.0,69.4964,69.5054,69.4873,69.4964,5732.0
2022-06-03 12:40:00,76.99,76.99,76.98,76.98,4297.0,69.5054,69.5054,69.4964,69.4964,4297.0
2022-06-03 12:45:00,76.98,76.99,76.98,76.98,8769.0,69.4964,69.5054,69.4964,69.4964,8769.0
2022-06-03 12:50:00,76.98,76.99,76.98,76.98,129671.0,69.4964,69.5054,69.4964,69.4964,129671.0
2022-06-03 12:55:00,76.98,76.99,76.98,76.99,5036.0,69.4964,69.5054,69.4964,69.5054,5036.0
2022-06-03 13:00:00,76.99,77.0,76.98,77.0,12971.0,69.5054,69.5144,69.4964,69.5144,12971.0
2022-06-03 13:05:00,77.0,77.0,76.99,77.0,14629.0,69.5144,69.5144,69.5054,69.5144,14629.0
2022-06-03 13:10:00,77.0,77.0,76.99,76.99,24153.0,69.5144,69.5144,69.5054,69.5054,24153.0
2022-06-03 13:15:00,76.99,76.99,76.97,76.98,21993.0,69.5054,69.5054,69.4873,69.4964,21993.0
2022-06-03 13:20:00,76.97,76.99,76.97,76.98,81206.0,69.4873,69.5054,69.4873,69.4964,81206.0
2022-06-03 13:25:00,76.98,76.99,76.98,76.98,4234.0,69.4964,69.5054,69.4964,69.4964,4234.0
2022-06-03 13:30:00,76.98,76.99,76.98,76.98,12201.0,69.4964,69.5054,69.4964,69.4964,12201.0
2022-06-03 13:35:00,76.98,76.99,76.98,76.98,61190.0,69.4964,69.5054,69.4964,69.4964,61190.0
2022-06-03 13:40:00,76.98,76.99,76.97,76.98,29776.0,69.4964,69.5054,69.4873,69.4964,29776.0
2022-06-03 13:45:00,76.98,76.98,76.97,76.98,17225.0,69.4964,69.4964,69.4873,69.4964,17225.0
2022-06-03 13:50:00,76.98,76.98,76.97,76.98,6717.0,69.4964,69.4964,69.4873,69.4964,6717.0
2022-06-03 13:55:00,76.98,76.98,76.97,76.98,23764.0,69.4964,69.4964,69.4873,69.4964,23764.0
2022-06-03 14:00:00,76.98,76.98,76.97,76.97,11274.0,69.4964,69.4964,69.4873,69.4873,11274.0
2022-06-03 14:05:00,76.98,76.98,76.97,76.98,9901.0,69.4964,69.4964,69.4873,69.4964,9901.0
2022-06-03 14:10:00,76.97,76.98,76.97,76.98,6889.0,69.4873,69.4964,69.4873,69.4964,6889.0
2022-06-03 14:15:00,76.98,76.98,76.97,76.97,149116.0,69.4964,69.4964,69.4873,69.4873,149116.0
2022-06-03 14:20:00,76.98,76.98,76.97,76.98,58769.0,69.4964,69.4964,69.4873,69.4964,58769.0
2022-06-03 14:25:00,76.98,76.98,76.97,76.98,16940.0,69.4964,69.4964,69.4873,69.4964,16940.0
2022-06-03 14:30:00,76.98,76.98,76.97,76.98,12495.0,69.4964,69.4964,69.4873,69.4964,12495.0
2022-06-03 14:35:00,76.97,76.98,76.97,76.98,11371.0,69.4873,69.4964,69.4873,69.4964,11371.0
2022-06-03 14:40:00,76.98,76.98,76.97,76.98,9556.0,69.4964,69.4964,69.4873,69.4964,9556.0
2022-06-03 14:45:00,76.98,76.98,76.97,76.98,23447.0,69.4964,69.4964,69.4873,69.4964,23447.0
2022-06-03 14:50:00,76.97,76.98,76.97,76.97,29319.0,69.4873,69.4964,69.4873,69.4873,29319.0
2022-06-03 14:55:00,76.98,76.98,76.97,76.98,25245.0,69.4964,69.4964,69.4873,69.4964,25245.0
2022-06-03 15:00:00,76.98,76.98,76.97,76.98,13138.0,69.4964,69.4964,69.4873,69.4964,13138.0
2022-06-03 15:05:00,76.98,76.98,76.97,76.97,12061.0,69.4964,69.4964,69.4873,69.4873,12061.0
2022-06-03 15:10:00,76.97,76.98,76.97,76.98,160090.0,69.4873,69.4964,69.4873,69.4964,160090.0
2022-06-03 15:15:00,76.98,76.98,76.97,76.98,20917.0,69.4964,69.4964,69.4873,69.4964,20917.0
2022-06-03 15:20:00,76.97,76.98,76.97,76.98,23184.0,69.4873,69.4964,69.4873,69.4964,23184.0
2022-06-03 15:25:00,76.98,76.98,76.97,76.98,16137.0,69.4964,69.4964,69.4873,69.4964,16137.0
2022-06-03 15:30:00,76.98,76.98,76.97,76.98,23391.0,69.4964,69.4964,69.4873,69.4964,23391.0
2022-06-03 15:35:00,76.98,76.98,76.97,76.98,26972.0,69.4964,69.4964,69.4873,69.4964,26972.0
2022-06-03 15:40:00,76.97,76.98,76.97,76.97,20006.0,69.4873,69.4964,69.4873,69.4873,20006.0
2022-06-03 15:45:00,76.98,76.98,76.97,76.98,25074.0,69.4964,69.4964,69.4873,69.4964,25074.0
2022-06-03 15:50:00,76.98,76.98,76.97,76.97,27470.0,69.4964,69.4964,69.4873,69.4873,27470.0
2022-06-03 15:55:00,76.98,76.99,76.97,76.98,21516.0,69.4964,69.5054,69.4873,69.4964,21516.0
2022-06-06 09:30:00,76.99,76.99,76.94,76.97,75956.0,69.5054,69.5054,69.4603,69.4873,75956.0
2022-06-06 09:35:00,76.97,76.97,76.92,76.92,8502.0,69.4873,69.4873,69.4422,69.4422,8502.0
2022-06-06 09:40:00,76.93,76.93,76.92,76.92,5675.0,69.4512,69.4512,69.4422,69.4422,5675.0
2022-06-06 09:45:00,76.92,76.93,76.91,76.92,24101.0,69.4422,69.4512,69.4332,69.4422,24101.0
2022-06-06 09:50:00,76.91,76.92,76.9,76.92,37097.0,69.4332,69.4422,69.4241,69.4422,37097.0
2022-06-06 09:55:00,76.91,76.93,76.9,76.91,17419.0,69.4332,69.4512,69.4241,69.4332,17419.0
2022-06-06 10:00:00,76.91,76.92,76.9,76.91,38349.0,69.4332,69.4422,69.4241,69.4332,38349.0
2022-06-06 10:05:00,76.91,76.93,76.91,76.91,9516.0,69.4332,69.4512,69.4332,69.4332,9516.0
2022-06-06 10:10:00,76.91,76.93,76.9,76.91,20579.0,69.4332,69.4512,69.4241,69.4332,20579.0
2022-06-06 10:15:00,76.9,76.91,76.9,76.9,10788.0,69.4241,69.4332,69.4241,69.4241,10788.0
2022-06-06 10:20:00,76.91,76.91,76.9,76.9,5968.0,69.4332,69.4332,69.4241,69.4241,5968.0
2022-06-06 10:25:00,76.91,76.91,76.9,76.91,12547.0,69.4332,69.4332,69.4241,69.4332,12547.0
2022-06-06 10:30:00,76.9,76.91,76.9,76.91,42980.0,69.4241,69.4332,69.4241,69.4332,42980.0
2022-06-06 10:35:00,76.91,76.91,76.89,76.89,35568.0,69.4332,69.4332,69.4151,69.4151,35568.0
2022-06-06 10:40:00,76.89,76.9,76.88,76.88,126396.0,69.4151,69.4241,69.4061,69.4061,126396.0
2022-06-06 10:45:00,76.89,76.9,76.88,76.9,11380.0,69.4151,69.4241,69.4061,69.4241,11380.0
2022-06-06 10:50:00,76.9,76.91,76.89,76.91,24806.0,69.4241,69.4332,69.4151,69.4332,24806.0
2022-06-06 10:55:00,76.91,76.91,76.9,76.91,151663.0,69.4332,69.4332,69.4241,69.4332,151663.0
2022-06-06 11:00:00,76.91,76.91,76.9,76.91,19508.0,69.4332,69.4332,69.4241,69.4332,19508.0
2022-06-06 11:05:00,76.91,76.91,76.9,76.9,19809.0,69.4332,69.4332,69.4241,69.4241,19809.0
2022-06-06 11:10:00,76.9,76.91,76.88,76.89,51540.0,69.4241,69.4332,69.4061,69.4151,51540.0
2022-06-06 11:15:00,76.89,76.89,76.87,76.87,16594.0,69.4151,69.4151,69.3971,69.3971,16594.0
2022-06-06 11:20:00,76.88,76.88,76.87,76.87,4812.0,69.4061,69.4061,69.3971,69.3971,4812.0
2022-06-06 11:25:00,76.87,76.88,76.86,76.88,27408.0,69.3971,69.4061,69.388,69.4061,27408.0
2022-06-06 11:30:00,76.88,76.88,76.87,76.87,10870.0,69.4061,69.4061,69.3971,69.3971,10870.0
2022-06-06 11:35:00,76.87,76.88,76.87,76.88,4446.0,69.3971,69.4061,69.3971,69.4061,4446.0
2022-06-06 11:40:00,76.88,76.9,76.87,76.9,35765.0,69.4061,69.4241,69.3971,69.4241,35765.0
2022-06-06 11:45:00,76.9,76.9,76.89,76.9,10051.0,69.4241,69.4241,69.4151,69.4241,10051.0
2022-06-06 11:50:00,76.9,76.91,76.89,76.91,41248.0,69.4241,69.4332,69.4151,69.4332,41248.0
2022-06-06 11:55:00,76.91,76.91,76.9,76.91,9502.0,69.4332,69.4332,69.4241,69.4332,9502.0
2022-06-06 12:00:00,76.91,76.91,76.9,76.91,15364.0,69.4332,69.4332,69.4241,69.4332,15364.0
2022-06-06 12:05:00,76.91,76.91,76.89,76.9,68428.0,69.4332,69.4332,69.4151,69.4241,68428.0
2022-06-06 12:10:00,76.9,76.9,76.89,76.9,12168.0,69.4241,69.4241,69.4151,69.4241,12168.0
2022-06-06 12:15:00,76.9,76.9,76.89,76.89,12341.0,69.4241,69.4241,69.4151,69.4151,12341.0
2022-06-06 12:20:00,76.89,76.9,76.87,76.88,10356.0,69.4151,69.4241,69.3971,69.4061,10356.0
2022-06-06 12:25:00,76.88,76.88,76.87,76.87,9134.0,69.4061,69.4061,69.3971,69.3971,9134.0
2022-06-06 12:30:00,76.87,76.88,76.87,76.87,11275.0,69.3971,69.4061,69.3971,69.3971,11275.0
2022-06-06 12:35:00,76.87,76.89,76.86,76.89,6096.0,69.3971,69.4151,69.388,69.4151,6096.0
2022-06-06 12:40:00,76.89,76.9,76.88,76.9,13550.0,69.4151,69.4241,69.4061,69.4241,13550.0
2022-06-06 12:45:00,76.9,76.91,76.89,76.89,29861.0,69.4241,69.4332,69.4151,69.4151,29861.0
2022-06-06 12:50:00,76.9,76.9,76.87,76.87,10199.0,69.4241,69.4241,69.3971,69.3971,10199.0
2022-06-06 12:55:00,76.87,76.88,76.86,76.87,15182.0,69.3971,69.4061,69.388,69.3971,15182.0
2022-06-06 13:00:00,76.87,76.87,76.85,76.86,29158.0,69.3971,69.3971,69.379,69.388,29158.0
2022-06-06 13:05:00,76.86,76.86,76.85,76.85,5973.0,69.388,69.388,69.379,69.379,5973.0
2022-06-06 13:10:00,76.85,76.86,76.85,76.86,25319.0,69.379,69.388,69.379,69.388,25319.0
2022-06-06 13:15:00,76.86,76.86,76.85,76.86,10574.0,69.388,69.388,69.379,69.388,10574.0
2022-06-06 13:20:00,76.86,76.86,76.85,76.85,6740.0,69.388,69.388,69.379,69.379,6740.0
2022-06-06 13:25:00,76.85,76.88,76.85,76.88,15338.0,69.379,69.4061,69.379,69.4061,15338.0
2022-06-06 13:30:00,76.87,76.88,76.87,76.88,16982.0,69.3971,69.4061,69.3971,69.4061,16982.0
2022-06-06 13:35:00,76.88,76.88,76.87,76.88,31751.0,69.4061,69.4061,69.3971,69.4061,31751.0
2022-06-06 13:40:00,76.87,76.88,76.87,76.88,12463.0,69.3971,69.4061,69.3971,69.4061,12463.0
2022-06-06 13:45:00,76.88,76.88,76.87,76.88,13601.0,69.4061,69.4061,69.3971,69.4061,13601.0
2022-06-06 13:50:00,76.88,76.89,76.87,76.88,8213.0,69.4061,69.4151,69.3971,69.4061,8213.0
2022-06-06 13:55:00,76.89,76.89,76.88,76.88,10583.0,69.4151,69.4151,69.4061,69.4061,10583.0
2022-06-06 14:00:00,76.88,76.89,76.88,76.88,14506.0,69.4061,69.4151,69.4061,69.4061,14506.0
2022-06-06 14:05:00,76.89,76.89,76.88,76.88,16995.0,69.4151,69.4151,69.4061,69.4061,16995.0
2022-06-06 14:10:00,76.89,76.89,76.88,76.89,27208.0,69.4151,69.4151,69.4061,69.4151,27208.0
2022-06-06 14:15:00,76.88,76.89,76.88,76.89,8952.0,69.4061,69.4151,69.4061,69.4151,8952.0
2022-06-06 14:20:00,76.89,76.89,76.88,76.89,14373.0,69.4151,69.4151,69.4061,69.4151,14373.0
2022-06-06 14:25:00,76.89,76.89,76.88,76.89,17954.0,69.4151,69.4151,69.4061,69.4151,17954.0
2022-06-06 14:30:00,76.88,76.89,76.88,76.89,33504.0,69.4061,69.4151,69.4061,69.4151,33504.0
2022-06-06 14:35:00,76.89,76.89,76.88,76.89,29628.0,69.4151,69.4151,69.4061,69.4151,29628.0
2022-06-06 14:40:00,76.89,76.89,76.88,76.88,22037.0,69.4151,69.4151,69.4061,69.4061,22037.0
2022-06-06 14:45:00,76.88,76.89,76.88,76.89,103813.0,69.4061,69.4151,69.4061,69.4151,103813.0
2022-06-06 14:50:00,76.89,76.89,76.88,76.89,15718.0,69.4151,69.4151,69.4061,69.4151,15718.0
2022-06-06 14:55:00,76.89,76.89,76.88,76.89,108357.0,69.4151,69.4151,69.4061,69.4151,108357.0
2022-06-06 15:00:00,76.89,76.89,76.88,76.89,24706.0,69.4151,69.4151,69.4061,69.4151,24706.0
2022-06-06 15:05:00,76.88,76.89,76.88,76.89,18885.0,69.4061,69.4151,69.4061,69.4151,18885.0
2022-06-06 15:10:00,76.89,76.89,76.87,76.88,17591.0,69.4151,69.4151,69.3971,69.4061,17591.0
2022-06-06 15:15:00,76.87,76.88,76.87,76.87,91773.0,69.3971,69.4061,69.3971,69.3971,91773.0
2022-06-06 15:20:00,76.87,76.88,76.86,76.86,28487.0,69.3971,69.4061,69.388,69.388,28487.0
2022-06-06 15:25:00,76.87,76.88,76.86,76.87,19315.0,69.3971,69.4061,69.388,69.3971,19315.0
2022-06-06 15:30:00,76.88,76.88,76.87,76.88,43878.0,69.4061,69.4061,69.3971,69.4061,43878.0
2022-06-06 15:35:00,76.87,76.88,76.85,76.86,18945.0,69.3971,69.4061,69.379,69.388,18945.0
2022-06-06 15:40:00,76.86,76.87,76.85,76.87,34491.0,69.388,69.3971,69.379,69.3971,34491.0
2022-06-06 15:45:00,76.87,76.88,76.86,76.88,23442.0,69.3971,69.4061,69.388,69.4061,23442.0
2022-06-06 15:50:00,76.88,76.88,76.87,76.88,109328.0,69.4061,69.4061,69.3971,69.4061,109328.0
2022-06-06 15:55:00,76.88,76.88,76.86,76.86,95155.0,69.4061,69.4061,69.388,69.388,95155.0
2022-06-07 09:30:00,76.88,76.92,76.88,76.92,45327.0,69.4061,69.4422,69.4061,69.4422,45327.0
2022-06-07 09:35:00,76.92,76.93,76.91,76.92,71378.0,69.4422,69.4512,69.4332,69.4422,71378.0
2022-06-07 09:40:00,76.92,76.92,76.91,76.92,46626.0,69.4422,69.4422,69.4332,69.4422,46626.0
2022-06-07 09:45:00,76.92,76.94,76.91,76.94,149883.0,69.4422,69.4603,69.4332,69.4603,149883.0
2022-06-07 09:50:00,76.94,76.95,76.93,76.94,81691.0,69.4603,69.4693,69.4512,69.4603,81691.0
2022-06-07 09:55:00,76.94,76.94,76.93,76.93,157898.0,69.4603,69.4603,69.4512,69.4512,157898.0
2022-06-07 10:00:00,76.94,76.94,76.93,76.94,42573.0,69.4603,69.4603,69.4512,69.4603,42573.0
2022-06-07 10:05:00,76.94,76.95,76.91,76.92,15150.0,69.4603,69.4693,69.4332,69.4422,15150.0
2022-06-07 10:10:00,76.92,76.93,76.9,76.91,10141.0,69.4422,69.4512,69.4241,69.4332,10141.0
2022-06-07 10:15:00,76.92,76.94,76.91,76.92,3089.0,69.4422,69.4603,69.4332,69.4422,3089.0
2022-06-07 10:20:00,76.93,76.94,76.92,76.94,81589.0,69.4512,69.4603,69.4422,69.4603,81589.0
2022-06-07 10:25:00,76.93,76.94,76.93,76.93,85356.0,69.4512,69.4603,69.4512,69.4512,85356.0
2022-06-07 10:30:00,76.93,76.95,76.93,76.95,29070.0,69.4512,69.4693,69.4512,69.4693,29070.0
2022-06-07 10:35:00,76.95,76.96,76.94,76.95,20768.0,69.4693,69.4783,69.4603,69.4693,20768.0
2022-06-07 10:40:00,76.95,76.98,76.95,76.98,9063.0,69.4693,69.4964,69.4693,69.4964,9063.0
2022-06-07 10:45:00,76.98,76.98,76.96,76.97,29218.0,69.4964,69.4964,69.4783,69.4873,29218.0
2022-06-07 10:50:00,76.97,76.97,76.96,76.97,153299.0,69.4873,69.4873,69.4783,69.4873,153299.0
2022-06-07 10:55:00,76.97,76.97,76.95,76.95,63970.0,69.4873,69.4873,69.4693,69.4693,63970.0
2022-06-07 11:00:00,76.95,76.99,76.95,76.97,25724.0,69.4693,69.5054,69.4693,69.4873,25724.0
2022-06-07 11:05:00,76.97,76.98,76.97,76.98,36288.0,69.4873,69.4964,69.4873,69.4964,36288.0
2022-06-07 11:10:00,76.97,76.99,76.97,76.98,22520.0,69.4873,69.5054,69.4873,69.4964,22520.0
2022-06-07 11:15:00,76.97,76.99,76.97,76.98,38802.0,69.4873,69.5054,69.4873,69.4964,38802.0
2022-06-07 11:20:00,76.98,76.98,76.97,76.98,12796.0,69.4964,69.4964,69.4873,69.4964,12796.0
2022-06-07 11:25:00,76.98,76.99,76.97,76.98,60799.0,69.4964,69.5054,69.4873,69.4964,60799.0
2022-06-07 11:30:00,76.99,76.99,76.96,76.96,25275.0,69.5054,69.5054,69.4783,69.4783,25275.0
2022-06-07 11:35:00,76.96,76.96,76.95,76.96,21545.0,69.4783,69.4783,69.4693,69.4783,21545.0
2022-06-07 11:40:00,76.97,76.97,76.96,76.96,10023.0,69.4873,69.4873,69.4783,69.4783,10023.0
2022-06-07 11:45:00,76.96,76.97,76.95,76.95,15905.0,69.4783,69.4873,69.4693,69.4693,15905.0
2022-06-07 11:50:00,76.95,76.96,76.94,76.96,55782.0,69.4693,69.4783,69.4603,69.4783,55782.0
2022-06-07 11:55:00,76.95,76.97,76.95,76.96,39451.0,69.4693,69.4873,69.4693,69.4783,39451.0
2022-06-07 12:00:00,76.97,76.97,76.96,76.97,29781.0,69.4873,69.4873,69.4783,69.4873,29781.0
2022-06-07 12:05:00,76.96,76.97,76.95,76.97,67939.0,69.4783,69.4873,69.4693,69.4873,67939.0
2022-06-07 12:10:00,76.97,76.97,76.95,76.95,22532.0,69.4873,69.4873,69.4693,69.4693,22532.0
2022-06-07 12:15:00,76.96,76.96,76.95,76.96,22479.0,69.4783,69.4783,69.4693,69.4783,22479.0
2022-06-07 12:20:00,76.95,76.96,76.95,76.96,8620.0,69.4693,69.4783,69.4693,69.4783,8620.0
2022-06-07 12:25:00,76.96,76.96,76.95,76.96,30375.0,69.4783,69.4783,69.4693,69.4783,30375.0
2022-06-07 12:30:00,76.95,76.96,76.95,76.95,18647.0,69.4693,69.4783,69.4693,69.4693,18647.0
2022-06-07 12:35:00,76.95,76.96,76.93,76.94,7403.0,69.4693,69.4783,69.4512,69.4603,7403.0
2022-06-07 12:40:00,76.94,76.94,76.93,76.94,4709.0,69.4603,69.4603,69.4512,69.4603,4709.0
2022-06-07 12:45:00,76.94,76.94,76.93,76.94,9873.0,69.4603,69.4603,69.4512,69.4603,9873.0
2022-06-07 12:50:00,76.94,76.95,76.93,76.95,8856.0,69.4603,69.4693,69.4512,69.4693,8856.0
2022-06-07 12:55:00,76.95,76.95,76.94,76.94,19447.0,69.4693,69.4693,69.4603,69.4603,19447.0
2022-06-07 13:00:00,76.95,76.95,76.92,76.92,47749.0,69.4693,69.4693,69.4422,69.4422,47749.0
2022-06-07 13:05:00,76.92,76.93,76.91,76.91,17240.0,69.4422,69.4512,69.4332,69.4332,17240.0
2022-06-07 13:10:00,76.92,76.92,76.91,76.91,10419.0,69.4422,69.4422,69.4332,69.4332,10419.0
2022-06-07 13:15:00,76.92,76.92,76.91,76.92,14823.0,69.4422,69.4422,69.4332,69.4422,14823.0
2022-06-07 13:20:00,76.92,76.93,76.92,76.92,9996.0,69.4422,69.4512,69.4422,69.4422,9996.0
2022-06-07 13:25:00,76.93,76.94,76.92,76.94,21734.0,69.4512,69.4603,69.4422,69.4603,21734.0
2022-06-07 13:30:00,76.93,76.94,76.93,76.94,20922.0,69.4512,69.4603,69.4512,69.4603,20922.0
2022-06-07 13:35:00,76.93,76.95,76.93,76.94,36666.0,69.4512,69.4693,69.4512,69.4603,36666.0
2022-06-07 13:40:00,76.95,76.96,76.94,76.95,20242.0,69.4693,69.4783,69.4603,69.4693,20242.0
2022-06-07 13:45:00,76.96,76.97,76.95,76.97,20325.0,69.4783,69.4873,69.4693,69.4873,20325.0
2022-06-07 13:50:00,76.97,76.97,76.96,76.96,15493.0,69.4873,69.4873,69.4783,69.4783,15493.0
2022-06-07 13:55:00,76.96,76.97,76.96,76.97,15513.0,69.4783,69.4873,69.4783,69.4873,15513.0
2022-06-07 14:00:00,76.96,76.98,76.96,76.98,17207.0,69.4783,69.4964,69.4783,69.4964,17207.0
2022-06-07 14:05:00,76.97,76.98,76.97,76.98,16508.0,69.4873,69.4964,69.4873,69.4964,16508.0
2022-06-07 14:10:00,76.98,76.98,76.97,76.98,17694.0,69.4964,69.4964,69.4873,69.4964,17694.0
2022-06-07 14:15:00,76.97,76.98,76.96,76.97,20228.0,69.4873,69.4964,69.4783,69.4873,20228.0
2022-06-07 14:20:00,76.97,76.97,76.96,76.96,19462.0,69.4873,69.4873,69.4783,69.4783,19462.0
2022-06-07 14:25:00,76.97,76.97,76.95,76.95,28583.0,69.4873,69.4873,69.4693,69.4693,28583.0
2022-06-07 14:30:00,76.95,76.96,76.95,76.96,14679.0,69.4693,69.4783,69.4693,69.4783,14679.0
2022-06-07 14:35:00,76.95,76.96,76.95,76.95,18903.0,69.4693,69.4783,69.4693,69.4693,18903.0
2022-06-07 14:40:00,76.96,76.96,76.94,76.95,29850.0,69.4783,69.4783,69.4603,69.4693,29850.0
2022-06-07 14:45:00,76.95,76.95,76.94,76.94,14359.0,69.4693,69.4693,69.4603,69.4603,14359.0
2022-06-07 14:50:00,76.94,76.95,76.93,76.95,59209.0,69.4603,69.4693,69.4512,69.4693,59209.0
2022-06-07 14:55:00,76.95,76.95,76.93,76.94,29650.0,69.4693,69.4693,69.4512,69.4603,29650.0
2022-06-07 15:00:00,76.93,76.94,76.93,76.94,15953.0,69.4512,69.4603,69.4512,69.4603,15953.0
2022-06-07 15:05:00,76.94,76.94,76.93,76.94,21444.0,69.4603,69.4603,69.4512,69.4603,21444.0
2022-06-07 15:10:00,76.93,76.94,76.92,76.92,100367.0,69.4512,69.4603,69.4422,69.4422,100367.0
2022-06-07 15:15:00,76.92,76.93,76.92,76.92,46764.0,69.4422,69.4512,69.4422,69.4422,46764.0
2022-06-07 15:20:00,76.92,76.93,76.92,76.93,35320.0,69.4422,69.4512,69.4422,69.4512,35320.0
2022-06-07 15:25:00,76.92,76.93,76.91,76.92,18074.0,69.4422,69.4512,69.4332,69.4422,18074.0
2022-06-07 15:30:00,76.93,76.93,76.92,76.92,31581.0,69.4512,69.4512,69.4422,69.4422,31581.0
2022-06-07 15:35:00,76.92,76.94,76.92,76.94,28269.0,69.4422,69.4603,69.4422,69.4603,28269.0
2022-06-07 15:40:00,76.93,76.94,76.93,76.93,25481.0,69.4512,69.4603,69.4512,69.4512,25481.0
2022-06-07 15:45:00,76.94,76.94,76.93,76.94,177950.0,69.4603,69.4603,69.4512,69.4603,177950.0
2022-06-07 15:50:00,76.94,76.94,76.93,76.94,81001.0,69.4603,69.4603,69.4512,69.4603,81001.0
2022-06-07 15:55:00,76.94,76.94,76.92,76.92,128295.0,69.4603,69.4603,69.4422,69.4422,128295.0
2022-06-08 09:30:00,76.87,76.94,76.86,76.87,187528.0,69.3971,69.4603,69.388,69.3971,187528.0
2022-06-08 09:35:00,76.86,76.87,76.86,76.87,92314.0,69.388,69.3971,69.388,69.3971,92314.0
2022-06-08 09:40:00,76.87,76.87,76.85,76.85,5425.0,69.3971,69.3971,69.379,69.379,5425.0
2022-06-08 09:45:00,76.86,76.87,76.85,76.87,10604.0,69.388,69.3971,69.379,69.3971,10604.0
2022-06-08 09:50:00,76.87,76.88,76.86,76.87,12868.0,69.3971,69.4061,69.388,69.3971,12868.0
2022-06-08 09:55:00,76.87,76.89,76.87,76.89,14943.0,69.3971,69.4151,69.3971,69.4151,14943.0
2022-06-08 10:00:00,76.88,76.89,76.86,76.89,22355.0,69.4061,69.4151,69.388,69.4151,22355.0
2022-06-08 10:05:00,76.89,76.89,76.87,76.88,35363.0,69.4151,69.4151,69.3971,69.4061,35363.0
2022-06-08 10:10:00,76.88,76.9,76.87,76.89,16312.0,69.4061,69.4241,69.3971,69.4151,16312.0
2022-06-08 10:15:00,76.89,76.91,76.89,76.91,9378.0,69.4151,69.4332,69.4151,69.4332,9378.0
2022-06-08 10:20:00,76.91,76.91,76.88,76.88,16387.0,69.4332,69.4332,69.4061,69.4061,16387.0
2022-06-08 10:25:00,76.89,76.89,76.87,76.88,8114.0,69.4151,69.4151,69.3971,69.4061,8114.0
2022-06-08 10:30:00,76.87,76.9,76.87,76.89,11060.0,69.3971,69.4241,69.3971,69.4151,11060.0
2022-06-08 10:35:00,76.89,76.9,76.88,76.88,21733.0,69.4151,69.4241,69.4061,69.4061,21733.0
2022-06-08 10:40:00,76.89,76.9,76.87,76.9,14789.0,69.4151,69.4241,69.3971,69.4241,14789.0
2022-06-08 10:45:00,76.89,76.92,76.88,76.9,42357.0,69.4151,69.4422,69.4061,69.4241,42357.0
2022-06-08 10:50:00,76.89,76.91,76.88,76.9,256012.0,69.4151,69.4332,69.4061,69.4241,256012.0
2022-06-08 10:55:00,76.91,76.91,76.89,76.9,8870.0,69.4332,69.4332,69.4151,69.4241,8870.0
2022-06-08 11:00:00,76.9,76.9,76.89,76.89,10387.0,69.4241,69.4241,69.4151,69.4151,10387.0
2022-06-08 11:05:00,76.9,76.91,76.9,76.91,11564.0,69.4241,69.4332,69.4241,69.4332,11564.0
2022-06-08 11:10:00,76.91,76.91,76.9,76.91,6481.0,69.4332,69.4332,69.4241,69.4332,6481.0
2022-06-08 11:15:00,76.91,76.92,76.9,76.92,99387.0,69.4332,69.4422,69.4241,69.4422,99387.0
2022-06-08 11:20:00,76.92,76.92,76.91,76.91,42553.0,69.4422,69.4422,69.4332,69.4332,42553.0
2022-06-08 11:25:00,76.91,76.92,76.91,76.92,11557.0,69.4332,69.4422,69.4332,69.4422,11557.0
2022-06-08 11:30:00,76.92,76.92,76.91,76.91,19372.0,69.4422,69.4422,69.4332,69.4332,19372.0
2022-06-08 11:35:00,76.92,76.92,76.9,76.91,105247.0,69.4422,69.4422,69.4241,69.4332,105247.0
2022-06-08 11:40:00,76.91,76.91,76.9,76.91,24183.0,69.4332,69.4332,69.4241,69.4332,24183.0
2022-06-08 11:45:00,76.91,76.91,76.9,76.9,15374.0,69.4332,69.4332,69.4241,69.4241,15374.0
2022-06-08 11:50:00,76.9,76.91,76.9,76.91,9614.0,69.4241,69.4332,69.4241,69.4332,9614.0
2022-06-08 11:55:00,76.91,76.91,76.89,76.9,10023.0,69.4332,69.4332,69.4151,69.4241,10023.0
2022-06-08 12:00:00,76.9,76.92,76.89,76.91,139437.0,69.4241,69.4422,69.4151,69.4332,139437.0
2022-06-08 12:05:00,76.91,76.91,76.9,76.91,9616.0,69.4332,69.4332,69.4241,69.4332,9616.0
2022-06-08 12:10:00,76.91,76.91,76.9,76.91,9117.0,69.4332,69.4332,69.4241,69.4332,9117.0
2022-06-08 12:15:00,76.91,76.91,76.9,76.91,9968.0,69.4332,69.4332,69.4241,69.4332,9968.0
2022-06-08 12:20:00,76.91,76.92,76.9,76.91,13418.0,69.4332,69.4422,69.4241,69.4332,13418.0
2022-06-08 12:25:00,76.91,76.91,76.9,76.91,11911.0,69.4332,69.4332,69.4241,69.4332,11911.0
2022-06-08 12:30:00,76.91,76.91,76.9,76.91,4917.0,69.4332,69.4332,69.4241,69.4332,4917.0
2022-06-08 12:35:00,76.91,76.91,76.89,76.9,20908.0,69.4332,69.4332,69.4151,69.4241,20908.0
2022-06-08 12:40:00,76.9,76.9,76.89,76.9,11895.0,69.4241,69.4241,69.4151,69.4241,11895.0
2022-06-08 12:45:00,76.89,76.9,76.89,76.89,18506.0,69.4151,69.4241,69.4151,69.4151,18506.0
2022-06-08 12:50:00,76.89,76.9,76.88,76.89,83821.0,69.4151,69.4241,69.4061,69.4151,83821.0
2022-06-08 12:55:00,76.88,76.89,76.88,76.89,5265.0,69.4061,69.4151,69.4061,69.4151,5265.0
2022-06-08 13:00:00,76.89,76.89,76.86,76.87,10660.0,69.4151,69.4151,69.388,69.3971,10660.0
2022-06-08 13:05:00,76.87,76.87,76.86,76.87,24375.0,69.3971,69.3971,69.388,69.3971,24375.0
2022-06-08 13:10:00,76.86,76.87,76.86,76.86,6762.0,69.388,69.3971,69.388,69.388,6762.0
2022-06-08 13:15:00,76.85,76.87,76.85,76.87,20741.0,69.379,69.3971,69.379,69.3971,20741.0
2022-06-08 13:20:00,76.86,76.88,76.86,76.88,10467.0,69.388,69.4061,69.388,69.4061,10467.0
2022-06-08 13:25:00,76.88,76.88,76.87,76.87,15027.0,69.4061,69.4061,69.3971,69.3971,15027.0
2022-06-08 13:30:00,76.88,76.88,76.87,76.88,35638.0,69.4061,69.4061,69.3971,69.4061,35638.0
2022-06-08 13:35:00,76.87,76.88,76.87,76.87,19712.0,69.3971,69.4061,69.3971,69.3971,19712.0
2022-06-08 13:40:00,76.88,76.89,76.87,76.89,29425.0,69.4061,69.4151,69.3971,69.4151,29425.0
2022-06-08 13:45:00,76.89,76.89,76.88,76.89,29121.0,69.4151,69.4151,69.4061,69.4151,29121.0
2022-06-08 13:50:00,76.89,76.89,76.88,76.88,6711.0,69.4151,69.4151,69.4061,69.4061,6711.0
2022-06-08 13:55:00,76.89,76.89,76.88,76.88,16728.0,69.4151,69.4151,69.4061,69.4061,16728.0
2022-06-08 14:00:00,76.88,76.89,76.88,76.89,39637.0,69.4061,69.4151,69.4061,69.4151,39637.0
2022-06-08 14:05:00,76.89,76.89,76.88,76.89,13278.0,69.4151,69.4151,69.4061,69.4151,13278.0
2022-06-08 14:10:00,76.89,76.89,76.88,76.89,39553.0,69.4151,69.4151,69.4061,69.4151,39553.0
2022-06-08 14:15:00,76.89,76.89,76.88,76.88,6642.0,69.4151,69.4151,69.4061,69.4061,6642.0
2022-06-08 14:20:00,76.89,76.89,76.87,76.88,25591.0,69.4151,69.4151,69.3971,69.4061,25591.0
2022-06-08 14:25:00,76.88,76.88,76.87,76.88,4598.0,69.4061,69.4061,69.3971,69.4061,4598.0
2022-06-08 14:30:00,76.88,76.88,76.87,76.88,16271.0,69.4061,69.4061,69.3971,69.4061,16271.0
2022-06-08 14:35:00,76.88,76.88,76.86,76.86,15982.0,69.4061,69.4061,69.388,69.388,15982.0
2022-06-08 14:40:00,76.87,76.87,76.86,76.87,8014.0,69.3971,69.3971,69.388,69.3971,8014.0
2022-06-08 14:45:00,76.86,76.88,76.86,76.88,12242.0,69.388,69.4061,69.388,69.4061,12242.0
2022-06-08 14:50:00,76.88,76.88,76.87,76.87,8660.0,69.4061,69.4061,69.3971,69.3971,8660.0
2022-06-08 14:55:00,76.88,76.88,76.87,76.87,29716.0,69.4061,69.4061,69.3971,69.3971,29716.0
2022-06-08 15:00:00,76.87,76.88,76.87,76.88,12545.0,69.3971,69.4061,69.3971,69.4061,12545.0
2022-06-08 15:05:00,76.88,76.88,76.86,76.86,67045.0,69.4061,69.4061,69.388,69.388,67045.0
2022-06-08 15:10:00,76.87,76.87,76.86,76.86,15773.0,69.3971,69.3971,69.388,69.388,15773.0
2022-06-08 15:15:00,76.86,76.87,76.86,76.86,30201.0,69.388,69.3971,69.388,69.388,30201.0
2022-06-08 15:20:00,76.87,76.88,76.86,76.87,24888.0,69.3971,69.4061,69.388,69.3971,24888.0
2022-06-08 15:25:00,76.87,76.87,76.86,76.87,12986.0,69.3971,69.3971,69.388,69.3971,12986.0
2022-06-08 15:30:00,76.87,76.87,76.86,76.87,25137.0,69.3971,69.3971,69.388,69.3971,25137.0
2022-06-08 15:35:00,76.86,76.87,76.85,76.86,35243.0,69.388,69.3971,69.379,69.388,35243.0
2022-06-08 15:40:00,76.86,76.86,76.85,76.86,25740.0,69.388,69.388,69.379,69.388,25740.0
2022-06-08 15:45:00,76.86,76.86,76.85,76.85,48885.0,69.388,69.388,69.379,69.379,48885.0
2022-06-08 15:50:00,76.85,76.86,76.82,76.82,52402.0,69.379,69.388,69.3519,69.3519,52402.0
2022-06-08 15:55:00,76.82,76.83,76.82,76.83,63541.0,69.3519,69.3609,69.3519,69.3609,63541.0
2022-06-09 09:30:00,76.85,76.85,76.74,76.76,47832.0,69.379,69.379,69.2797,69.2978,47832.0
2022-06-09 09:35:00,76.77,76.77,76.75,76.76,52350.0,69.3068,69.3068,69.2887,69.2978,52350.0
2022-06-09 09:40:00,76.76,76.76,76.74,76.75,89593.0,69.2978,69.2978,69.2797,69.2887,89593.0
2022-06-09 09:45:00,76.75,76.76,76.73,76.76,90618.0,69.2887,69.2978,69.2707,69.2978,90618.0
2022-06-09 09:50:00,76.75,76.76,76.74,76.75,6205.0,69.2887,69.2978,69.2797,69.2887,6205.0
2022-06-09 09:55:00,76.76,76.76,76.74,76.75,21960.0,69.2978,69.2978,69.2797,69.2887,21960.0
2022-06-09 10:00:00,76.75,76.75,76.73,76.75,188460.0,69.2887,69.2887,69.2707,69.2887,188460.0
2022-06-09 10:05:00,76.75,76.75,76.73,76.73,334903.0,69.2887,69.2887,69.2707,69.2707,334903.0
2022-06-09 10:10:00,76.73,76.74,76.72,76.73,15503.0,69.2707,69.2797,69.2616,69.2707,15503.0
2022-06-09 10:15:00,76.71,76.75,76.71,76.73,10015.0,69.2526,69.2887,69.2526,69.2707,10015.0
2022-06-09 10:20:00,76.73,76.74,76.72,76.73,6415.0,69.2707,69.2797,69.2616,69.2707,6415.0
2022-06-09 10:25:00,76.73,76.75,76.72,76.75,20110.0,69.2707,69.2887,69.2616,69.2887,20110.0
2022-06-09 10:30:00,76.74,76.75,76.72,76.73,10486.0,69.2797,69.2887,69.2616,69.2707,10486.0
2022-06-09 10:35:00,76.72,76.75,76.72,76.74,38642.0,69.2616,69.2887,69.2616,69.2797,38642.0
2022-06-09 10:40:00,76.73,76.74,76.72,76.73,5874.0,69.2707,69.2797,69.2616,69.2707,5874.0
2022-06-09 10:45:00,76.73,76.74,76.71,76.71,6799.0,69.2707,69.2797,69.2526,69.2526,6799.0
2022-06-09 10:50:00,76.7,76.72,76.69,76.69,10685.0,69.2436,69.2616,69.2346,69.2346,10685.0
2022-06-09 10:55:00,76.69,76.7,76.68,76.69,30859.0,69.2346,69.2436,69.2255,69.2346,30859.0
2022-06-09 11:00:00,76.68,76.7,76.68,76.68,16800.0,69.2255,69.2436,69.2255,69.2255,16800.0
2022-06-09 11:05:00,76.69,76.69,76.67,76.67,13235.0,69.2346,69.2346,69.2165,69.2165,13235.0
2022-06-09 11:10:00,76.68,76.7,76.67,76.69,23826.0,69.2255,69.2436,69.2165,69.2346,23826.0
2022-06-09 11:15:00,76.69,76.69,76.68,76.69,16608.0,69.2346,69.2346,69.2255,69.2346,16608.0
2022-06-09 11:20:00,76.69,76.7,76.68,76.7,7847.0,69.2346,69.2436,69.2255,69.2436,7847.0
2022-06-09 11:25:00,76.69,76.7,76.68,76.7,8526.0,69.2346,69.2436,69.2255,69.2436,8526.0
2022-06-09 11:30:00,76.69,76.71,76.69,76.7,10498.0,69.2346,69.2526,69.2346,69.2436,10498.0
2022-06-09 11:35:00,76.71,76.71,76.7,76.71,8021.0,69.2526,69.2526,69.2436,69.2526,8021.0
2022-06-09 11:40:00,76.7,76.72,76.7,76.71,20268.0,69.2436,69.2616,69.2436,69.2526,20268.0
2022-06-09 11:45:00,76.71,76.72,76.7,76.7,27987.0,69.2526,69.2616,69.2436,69.2436,27987.0
2022-06-09 11:50:00,76.71,76.71,76.7,76.7,78102.0,69.2526,69.2526,69.2436,69.2436,78102.0
2022-06-09 11:55:00,76.7,76.71,76.7,76.7,27627.0,69.2436,69.2526,69.2436,69.2436,27627.0
2022-06-09 12:00:00,76.7,76.71,76.7,76.7,6301.0,69.2436,69.2526,69.2436,69.2436,6301.0
2022-06-09 12:05:00,76.71,76.71,76.7,76.7,15505.0,69.2526,69.2526,69.2436,69.2436,15505.0
2022-06-09 12:10:00,76.7,76.71,76.69,76.69,17204.0,69.2436,69.2526,69.2346,69.2346,17204.0
2022-06-09 12:15:00,76.7,76.7,76.67,76.67,16002.0,69.2436,69.2436,69.2165,69.2165,16002.0
2022-06-09 12:20:00,76.67,76.68,76.67,76.67,18802.0,69.2165,69.2255,69.2165,69.2165,18802.0
2022-06-09 12:25:00,76.68,76.68,76.67,76.68,13571.0,69.2255,69.2255,69.2165,69.2255,13571.0
2022-06-09 12:30:00,76.68,76.68,76.67,76.68,9166.0,69.2255,69.2255,69.2165,69.2255,9166.0
2022-06-09 12:35:00,76.67,76.68,76.67,76.67,3077.0,69.2165,69.2255,69.2165,69.2165,3077.0
2022-06-09 12:40:00,76.68,76.7,76.67,76.7,19809.0,69.2255,69.2436,69.2165,69.2436,19809.0
2022-06-09 12:45:00,76.7,76.7,76.68,76.69,4364.0,69.2436,69.2436,69.2255,69.2346,4364.0
2022-06-09 12:50:00,76.68,76.69,76.68,76.68,17731.0,69.2255,69.2346,69.2255,69.2255,17731.0
2022-06-09 12:55:00,76.68,76.69,76.67,76.69,19533.0,69.2255,69.2346,69.2165,69.2346,19533.0
2022-06-09 13:00:00,76.68,76.71,76.67,76.7,69510.0,69.2255,69.2526,69.2165,69.2436,69510.0
2022-06-09 13:05:00,76.7,76.71,76.7,76.71,9711.0,69.2436,69.2526,69.2436,69.2526,9711.0
2022-06-09 13:10:00,76.71,76.71,76.7,76.71,18361.0,69.2526,69.2526,69.2436,69.2526,18361.0
2022-06-09 13:15:00,76.71,76.72,76.7,76.72,14078.0,69.2526,69.2616,69.2436,69.2616,14078.0
2022-06-09 13:20:00,76.72,76.73,76.71,76.72,11858.0,69.2616,69.2707,69.2526,69.2616,11858.0
2022-06-09 13:25:00,76.72,76.72,76.7,76.7,15448.0,69.2616,69.2616,69.2436,69.2436,15448.0
2022-06-09 13:30:00,76.71,76.72,76.7,76.71,102760.0,69.2526,69.2616,69.2436,69.2526,102760.0
2022-06-09 13:35:00,76.71,76.72,76.71,76.72,10785.0,69.2526,69.2616,69.2526,69.2616,10785.0
2022-06-09 13:40:00,76.72,76.72,76.71,76.71,20258.0,69.2616,69.2616,69.2526,69.2526,20258.0
2022-06-09 13:45:00,76.72,76.74,76.71,76.73,19683.0,69.2616,69.2797,69.2526,69.2707,19683.0
2022-06-09 13:50:00,76.73,76.74,76.72,76.72,17852.0,69.2707,69.2797,69.2616,69.2616,17852.0
2022-06-09 13:55:00,76.72,76.73,76.71,76.72,23538.0,69.2616,69.2707,69.2526,69.2616,23538.0
2022-06-09 14:00:00,76.72,76.74,76.72,76.73,117214.0,69.2616,69.2797,69.2616,69.2707,117214.0
2022-06-09 14:05:00,76.73,76.74,76.73,76.73,15618.0,69.2707,69.2797,69.2707,69.2707,15618.0
2022-06-09 14:10:00,76.73,76.74,76.73,76.74,55757.0,69.2707,69.2797,69.2707,69.2797,55757.0
2022-06-09 14:15:00,76.74,76.74,76.73,76.74,14315.0,69.2797,69.2797,69.2707,69.2797,14315.0
2022-06-09 14:20:00,76.73,76.74,76.73,76.74,31265.0,69.2707,69.2797,69.2707,69.2797,31265.0
2022-06-09 14:25:00,76.74,76.74,76.73,76.74,24444.0,69.2797,69.2797,69.2707,69.2797,24444.0
2022-06-09 14:30:00,76.74,76.74,76.72,76.72,34870.0,69.2797,69.2797,69.2616,69.2616,34870.0
2022-06-09 14:35:00,76.72,76.72,76.7,76.72,48448.0,69.2616,69.2616,69.2436,69.2616,48448.0
2022-06-09 14:40:00,76.72,76.73,76.71,76.72,21529.0,69.2616,69.2707,69.2526,69.2616,21529.0
2022-06-09 14:45:00,76.72,76.72,76.7,76.71,15901.0,69.2616,69.2616,69.2436,69.2526,15901.0
2022-06-09 14:50:00,76.7,76.71,76.7,76.7,21527.0,69.2436,69.2526,69.2436,69.2436,21527.0
2022-06-09 14:55:00,76.7,76.7,76.68,76.68,23585.0,69.2436,69.2436,69.2255,69.2255,23585.0
2022-06-09 15:00:00,76.69,76.69,76.68,76.69,28461.0,69.2346,69.2346,69.2255,69.2346,28461.0
2022-06-09 15:05:00,76.69,76.69,76.67,76.67,45942.0,69.2346,69.2346,69.2165,69.2165,45942.0
2022-06-09 15:10:00,76.67,76.68,76.66,76.67,53736.0,69.2165,69.2255,69.2075,69.2165,53736.0
2022-06-09 15:15:00,76.67,76.68,76.66,76.68,102122.0,69.2165,69.2255,69.2075,69.2255,102122.0
2022-06-09 15:20:00,76.68,76.68,76.66,76.67,170991.0,69.2255,69.2255,69.2075,69.2165,170991.0
2022-06-09 15:25:00,76.67,76.68,76.65,76.66,100344.0,69.2165,69.2255,69.1984,69.2075,100344.0
2022-06-09 15:30:00,76.66,76.66,76.65,76.66,78696.0,69.2075,69.2075,69.1984,69.2075,78696.0
2022-06-09 15:35:00,76.66,76.66,76.65,76.66,108162.0,69.2075,69.2075,69.1984,69.2075,108162.0
2022-06-09 15:40:00,76.66,76.66,76.64,76.65,117354.0,69.2075,69.2075,69.1894,69.1984,117354.0
2022-06-09 15:45:00,76.65,76.66,76.64,76.66,136843.0,69.1984,69.2075,69.1894,69.2075,136843.0
2022-06-09 15:50:00,76.66,76.66,76.65,76.66,255992.0,69.2075,69.2075,69.1984,69.2075,255992.0
2022-06-09 15:55:00,76.66,76.66,76.65,76.66,451699.0,69.2075,69.2075,69.1984,69.2075,451699.0
2022-06-10 09:30:00,76.42,76.42,76.29,76.31,162352.0,68.9908,68.9908,68.8734,68.8915,162352.0
2022-06-10 09:35:00,76.28,76.34,76.28,76.34,85698.0,68.8644,68.9186,68.8644,68.9186,85698.0
2022-06-10 09:40:00,76.34,76.36,76.34,76.36,117814.0,68.9186,68.9366,68.9186,68.9366,117814.0
2022-06-10 09:45:00,76.37,76.38,76.34,76.36,72796.0,68.9457,68.9547,68.9186,68.9366,72796.0
2022-06-10 09:50:00,76.36,76.37,76.32,76.37,97784.0,68.9366,68.9457,68.9005,68.9457,97784.0
2022-06-10 09:55:00,76.37,76.39,76.35,76.36,68570.0,68.9457,68.9637,68.9276,68.9366,68570.0
2022-06-10 10:00:00,76.36,76.36,76.29,76.3,117206.0,68.9366,68.9366,68.8734,68.8825,117206.0
2022-06-10 10:05:00,76.3,76.32,76.29,76.3,33274.0,68.8825,68.9005,68.8734,68.8825,33274.0
2022-06-10 10:10:00,76.3,76.33,76.29,76.32,60560.0,68.8825,68.9096,68.8734,68.9005,60560.0
2022-06-10 10:15:00,76.33,76.35,76.32,76.34,51478.0,68.9096,68.9276,68.9005,68.9186,51478.0
2022-06-10 10:20:00,76.34,76.37,76.34,76.35,49669.0,68.9186,68.9457,68.9186,68.9276,49669.0
2022-06-10 10:25:00,76.35,76.36,76.32,76.32,45410.0,68.9276,68.9366,68.9005,68.9005,45410.0
2022-06-10 10:30:00,76.33,76.35,76.32,76.33,91626.0,68.9096,68.9276,68.9005,68.9096,91626.0
2022-06-10 10:35:00,76.33,76.35,76.33,76.33,52895.0,68.9096,68.9276,68.9096,68.9096,52895.0
2022-06-10 10:40:00,76.33,76.35,76.32,76.35,125758.0,68.9096,68.9276,68.9005,68.9276,125758.0
2022-06-10 10:45:00,76.34,76.36,76.34,76.36,42290.0,68.9186,68.9366,68.9186,68.9366,42290.0
2022-06-10 10:50:00,76.36,76.37,76.32,76.32,43509.0,68.9366,68.9457,68.9005,68.9005,43509.0
2022-06-10 10:55:00,76.33,76.33,76.29,76.3,31273.0,68.9096,68.9096,68.8734,68.8825,31273.0
2022-06-10 11:00:00,76.29,76.3,76.28,76.28,27106.0,68.8734,68.8825,68.8644,68.8644,27106.0
2022-06-10 11:05:00,76.28,76.29,76.25,76.25,59924.0,68.8644,68.8734,68.8373,68.8373,59924.0
2022-06-10 11:10:00,76.25,76.27,76.24,76.27,30013.0,68.8373,68.8554,68.8283,68.8554,30013.0
2022-06-10 11:15:00,76.26,76.29,76.26,76.28,37265.0,68.8464,68.8734,68.8464,68.8644,37265.0
2022-06-10 11:20:00,76.28,76.3,76.27,76.29,47989.0,68.8644,68.8825,68.8554,68.8734,47989.0
2022-06-10 11:25:00,76.29,76.3,76.26,76.27,33002.0,68.8734,68.8825,68.8464,68.8554,33002.0
2022-06-10 11:30:00,76.27,76.28,76.27,76.28,67025.0,68.8554,68.8644,68.8554,68.8644,67025.0
2022-06-10 11:35:00,76.28,76.28,76.27,76.28,29861.0,68.8644,68.8644,68.8554,68.8644,29861.0
2022-06-10 11:40:00,76.28,76.3,76.27,76.29,38757.0,68.8644,68.8825,68.8554,68.8734,38757.0
2022-06-10 11:45:00,76.29,76.3,76.27,76.28,51433.0,68.8734,68.8825,68.8554,68.8644,51433.0
2022-06-10 11:50:00,76.27,76.28,76.24,76.26,68982.0,68.8554,68.8644,68.8283,68.8464,68982.0
2022-06-10 11:55:00,76.27,76.27,76.26,76.26,28458.0,68.8554,68.8554,68.8464,68.8464,28458.0
2022-06-10 12:00:00,76.27,76.27,76.25,76.26,17403.0,68.8554,68.8554,68.8373,68.8464,17403.0
2022-06-10 12:05:00,76.25,76.26,76.24,76.24,73185.0,68.8373,68.8464,68.8283,68.8283,73185.0
2022-06-10 12:10:00,76.24,76.24,76.21,76.21,42849.0,68.8283,68.8283,68.8012,68.8012,42849.0
2022-06-10 12:15:00,76.22,76.22,76.21,76.22,139910.0,68.8103,68.8103,68.8012,68.8103,139910.0
2022-06-10 12:20:00,76.22,76.22,76.18,76.19,240236.0,68.8103,68.8103,68.7741,68.7832,240236.0
2022-06-10 12:25:00,76.19,76.19,76.18,76.19,61051.0,68.7832,68.7832,68.7741,68.7832,61051.0
2022-06-10 12:30:00,76.18,76.21,76.18,76.2,272341.0,68.7741,68.8012,68.7741,68.7922,272341.0
2022-06-10 12:35:00,76.2,76.21,76.19,76.21,62837.0,68.7922,68.8012,68.7832,68.8012,62837.0
2022-06-10 12:40:00,76.2,76.2,76.18,76.19,74553.0,68.7922,68.7922,68.7741,68.7832,74553.0
2022-06-10 12:45:00,76.18,76.2,76.18,76.2,40258.0,68.7741,68.7922,68.7741,68.7922,40258.0
2022-06-10 12:50:00,76.19,76.22,76.19,76.22,176345.0,68.7832,68.8103,68.7832,68.8103,176345.0
2022-06-10 12:55:00,76.21,76.22,76.2,76.22,82292.0,68.8012,68.8103,68.7922,68.8103,82292.0
2022-06-10 13:00:00,76.21,76.22,76.21,76.21,35007.0,68.8012,68.8103,68.8012,68.8012,35007.0
2022-06-10 13:05:00,76.21,76.23,76.21,76.22,46364.0,68.8012,68.8193,68.8012,68.8103,46364.0
2022-06-10 13:10:00,76.23,76.23,76.21,76.21,25008.0,68.8193,68.8193,68.8012,68.8012,25008.0
2022-06-10 13:15:00,76.21,76.25,76.21,76.24,26681.0,68.8012,68.8373,68.8012,68.8283,26681.0
2022-06-10 13:20:00,76.25,76.25,76.22,76.22,49204.0,68.8373,68.8373,68.8103,68.8103,49204.0
2022-06-10 13:25:00,76.22,76.24,76.22,76.22,106401.0,68.8103,68.8283,68.8103,68.8103,106401.0
2022-06-10 13:30:00,76.23,76.23,76.2,76.21,52335.0,68.8193,68.8193,68.7922,68.8012,52335.0
2022-06-10 13:35:00,76.2,76.25,76.2,76.24,98956.0,68.7922,68.8373,68.7922,68.8283,98956.0
2022-06-10 13:40:00,76.24,76.25,76.22,76.25,192827.0,68.8283,68.8373,68.8103,68.8373,192827.0
2022-06-10 13:45:00,76.25,76.26,76.24,76.25,385431.0,68.8373,68.8464,68.8283,68.8373,385431.0
2022-06-10 13:50:00,76.25,76.26,76.25,76.25,97448.0,68.8373,68.8464,68.8373,68.8373,97448.0
2022-06-10 13:55:00,76.25,76.26,76.23,76.23,60455.0,68.8373,68.8464,68.8193,68.8193,60455.0
2022-06-10 14:00:00,76.23,76.24,76.23,76.23,82312.0,68.8193,68.8283,68.8193,68.8193,82312.0
2022-06-10 14:05:00,76.24,76.25,76.23,76.24,105305.0,68.8283,68.8373,68.8193,68.8283,105305.0
2022-06-10 14:10:00,76.25,76.27,76.24,76.26,99304.0,68.8373,68.8554,68.8283,68.8464,99304.0
2022-06-10 14:15:00,76.26,76.27,76.25,76.27,86252.0,68.8464,68.8554,68.8373,68.8554,86252.0
2022-06-10 14:20:00,76.27,76.27,76.26,76.26,37737.0,68.8554,68.8554,68.8464,68.8464,37737.0
2022-06-10 14:25:00,76.27,76.27,76.24,76.26,120482.0,68.8554,68.8554,68.8283,68.8464,120482.0
2022-06-10 14:30:00,76.26,76.27,76.25,76.27,134868.0,68.8464,68.8554,68.8373,68.8554,134868.0
2022-06-10 14:35:00,76.26,76.27,76.24,76.26,281671.0,68.8464,68.8554,68.8283,68.8464,281671.0
2022-06-10 14:40:00,76.26,76.26,76.25,76.25,106137.0,68.8464,68.8464,68.8373,68.8373,106137.0
2022-06-10 14:45:00,76.26,76.26,76.25,76.25,169437.0,68.8464,68.8464,68.8373,68.8373,169437.0
2022-06-10 14:50:00,76.25,76.26,76.23,76.24,143753.0,68.8373,68.8464,68.8193,68.8283,143753.0
2022-06-10 14:55:00,76.25,76.26,76.24,76.24,87905.0,68.8373,68.8464,68.8283,68.8283,87905.0
2022-06-10 15:00:00,76.24,76.24,76.21,76.23,92909.0,68.8283,68.8283,68.8012,68.8193,92909.0
2022-06-10 15:05:00,76.23,76.25,76.23,76.24,93864.0,68.8193,68.8373,68.8193,68.8283,93864.0
2022-06-10 15:10:00,76.25,76.26,76.24,76.25,62699.0,68.8373,68.8464,68.8283,68.8373,62699.0
2022-06-10 15:15:00,76.25,76.26,76.24,76.24,36792.0,68.8373,68.8464,68.8283,68.8283,36792.0
2022-06-10 15:20:00,76.25,76.25,76.23,76.24,26491.0,68.8373,68.8373,68.8193,68.8283,26491.0
2022-06-10 15:25:00,76.25,76.27,76.24,76.26,89448.0,68.8373,68.8554,68.8283,68.8464,89448.0
2022-06-10 15:30:00,76.26,76.27,76.24,76.24,83466.0,68.8464,68.8554,68.8283,68.8283,83466.0
2022-06-10 15:35:00,76.25,76.26,76.24,76.26,68972.0,68.8373,68.8464,68.8283,68.8464,68972.0
2022-06-10 15:40:00,76.26,76.27,76.25,76.26,123137.0,68.8464,68.8554,68.8373,68.8464,123137.0
2022-06-10 15:45:00,76.26,76.27,76.26,76.26,82141.0,68.8464,68.8554,68.8464,68.8464,82141.0
2022-06-10 15:50:00,76.26,76.27,76.24,76.24,190243.0,68.8464,68.8554,68.8283,68.8283,190243.0
2022-06-10 15:55:00,76.24,76.25,76.21,76.21,153585.0,68.8283,68.8373,68.8012,68.8012,153585.0
2022-06-13 09:30:00,75.65,75.79,75.63,75.74,63664.0,68.2957,68.4221,68.2776,68.3769,63664.0
2022-06-13 09:35:00,75.73,75.74,75.69,75.73,41920.0,68.3679,68.3769,68.3318,68.3679,41920.0
2022-06-13 09:40:00,75.73,75.76,75.72,75.73,140429.0,68.3679,68.395,68.3589,68.3679,140429.0
2022-06-13 09:45:00,75.73,75.77,75.73,75.76,63360.0,68.3679,68.404,68.3679,68.395,63360.0
2022-06-13 09:50:00,75.76,75.77,75.75,75.76,394189.0,68.395,68.404,68.3859,68.395,394189.0
2022-06-13 09:55:00,75.77,75.78,75.72,75.75,445631.0,68.404,68.413,68.3589,68.3859,445631.0
2022-06-13 10:00:00,75.74,75.77,75.74,75.76,65562.0,68.3769,68.404,68.3769,68.395,65562.0
2022-06-13 10:05:00,75.76,75.76,75.67,75.68,78854.0,68.395,68.395,68.3137,68.3227,78854.0
2022-06-13 10:10:00,75.68,75.69,75.62,75.62,64569.0,68.3227,68.3318,68.2686,68.2686,64569.0
2022-06-13 10:15:00,75.63,75.63,75.61,75.62,34218.0,68.2776,68.2776,68.2596,68.2686,34218.0
2022-06-13 10:20:00,75.62,75.66,75.61,75.65,60895.0,68.2686,68.3047,68.2596,68.2957,60895.0
2022-06-13 10:25:00,75.65,75.69,75.65,75.68,52823.0,68.2957,68.3318,68.2957,68.3227,52823.0
2022-06-13 10:30:00,75.68,75.7,75.66,75.68,55901.0,68.3227,68.3408,68.3047,68.3227,55901.0
2022-06-13 10:35:00,75.67,75.7,75.67,75.69,39516.0,68.3137,68.3408,68.3137,68.3318,39516.0
2022-06-13 10:40:00,75.7,75.71,75.69,75.7,27255.0,68.3408,68.3498,68.3318,68.3408,27255.0
2022-06-13 10:45:00,75.7,75.72,75.68,75.69,25580.0,68.3408,68.3589,68.3227,68.3318,25580.0
2022-06-13 10:50:00,75.7,75.7,75.66,75.67,386991.0,68.3408,68.3408,68.3047,68.3137,386991.0
2022-06-13 10:55:00,75.67,75.68,75.67,75.67,89247.0,68.3137,68.3227,68.3137,68.3137,89247.0
2022-06-13 11:00:00,75.67,75.68,75.63,75.64,146365.0,68.3137,68.3227,68.2776,68.2866,146365.0
2022-06-13 11:05:00,75.64,75.64,75.62,75.63,27123.0,68.2866,68.2866,68.2686,68.2776,27123.0
2022-06-13 11:10:00,75.64,75.65,75.63,75.64,62224.0,68.2866,68.2957,68.2776,68.2866,62224.0
2022-06-13 11:15:00,75.64,75.65,75.63,75.63,44392.0,68.2866,68.2957,68.2776,68.2776,44392.0
2022-06-13 11:20:00,75.64,75.67,75.63,75.66,25759.0,68.2866,68.3137,68.2776,68.3047,25759.0
2022-06-13 11:25:00,75.66,75.69,75.65,75.68,50866.0,68.3047,68.3318,68.2957,68.3227,50866.0
2022-06-13 11:30:00,75.68,75.7,75.67,75.69,24244.0,68.3227,68.3408,68.3137,68.3318,24244.0
2022-06-13 11:35:00,75.67,75.69,75.66,75.69,28543.0,68.3137,68.3318,68.3047,68.3318,28543.0
2022-06-13 11:40:00,75.68,75.71,75.68,75.7,31225.0,68.3227,68.3498,68.3227,68.3408,31225.0
2022-06-13 11:45:00,75.71,75.71,75.67,75.67,28269.0,68.3498,68.3498,68.3137,68.3137,28269.0
2022-06-13 11:50:00,75.67,75.69,75.66,75.68,28589.0,68.3137,68.3318,68.3047,68.3227,28589.0
2022-06-13 11:55:00,75.68,75.71,75.67,75.71,97417.0,68.3227,68.3498,68.3137,68.3498,97417.0
2022-06-13 12:00:00,75.71,75.73,75.7,75.73,42920.0,68.3498,68.3679,68.3408,68.3679,42920.0
2022-06-13 12:05:00,75.72,75.74,75.72,75.73,36256.0,68.3589,68.3769,68.3589,68.3679,36256.0
2022-06-13 12:10:00,75.73,75.74,75.73,75.73,24807.0,68.3679,68.3769,68.3679,68.3679,24807.0
2022-06-13 12:15:00,75.74,75.76,75.74,75.76,28551.0,68.3769,68.395,68.3769,68.395,28551.0
2022-06-13 12:20:00,75.76,75.78,75.75,75.75,39181.0,68.395,68.413,68.3859,68.3859,39181.0
2022-06-13 12:25:00,75.76,75.78,75.75,75.78,22463.0,68.395,68.413,68.3859,68.413,22463.0
2022-06-13 12:30:00,75.78,75.78,75.76,75.77,39515.0,68.413,68.413,68.395,68.404,39515.0
2022-06-13 12:35:00,75.77,75.79,75.76,75.79,37251.0,68.404,68.4221,68.395,68.4221,37251.0
2022-06-13 12:40:00,75.79,75.79,75.78,75.79,26967.0,68.4221,68.4221,68.413,68.4221,26967.0
2022-06-13 12:45:00,75.79,75.79,75.77,75.78,23757.0,68.4221,68.4221,68.404,68.413,23757.0
2022-06-13 12:50:00,75.77,75.77,75.74,75.74,43417.0,68.404,68.404,68.3769,68.3769,43417.0
2022-06-13 12:55:00,75.75,75.76,75.74,75.75,38953.0,68.3859,68.395,68.3769,68.3859,38953.0
2022-06-13 13:00:00,75.75,75.75,75.72,75.73,30741.0,68.3859,68.3859,68.3589,68.3679,30741.0
2022-06-13 13:05:00,75.74,75.76,75.72,75.73,150915.0,68.3769,68.395,68.3589,68.3679,150915.0
2022-06-13 13:10:00,75.73,75.73,75.72,75.73,15164.0,68.3679,68.3679,68.3589,68.3679,15164.0
2022-06-13 13:15:00,75.72,75.73,75.69,75.69,46292.0,68.3589,68.3679,68.3318,68.3318,46292.0
2022-06-13 13:20:00,75.7,75.72,75.69,75.72,23109.0,68.3408,68.3589,68.3318,68.3589,23109.0
2022-06-13 13:25:00,75.72,75.75,75.72,75.75,18159.0,68.3589,68.3859,68.3589,68.3859,18159.0
2022-06-13 13:30:00,75.75,75.75,75.72,75.73,51340.0,68.3859,68.3859,68.3589,68.3679,51340.0
2022-06-13 13:35:00,75.73,75.75,75.72,75.72,21990.0,68.3679,68.3859,68.3589,68.3589,21990.0
2022-06-13 13:40:00,75.72,75.74,75.72,75.73,20150.0,68.3589,68.3769,68.3589,68.3679,20150.0
2022-06-13 13:45:00,75.73,75.74,75.72,75.73,67150.0,68.3679,68.3769,68.3589,68.3679,67150.0
2022-06-13 13:50:00,75.73,75.75,75.72,75.73,39549.0,68.3679,68.3859,68.3589,68.3679,39549.0
2022-06-13 13:55:00,75.73,75.75,75.72,75.73,22795.0,68.3679,68.3859,68.3589,68.3679,22795.0
2022-06-13 14:00:00,75.73,75.74,75.7,75.73,50550.0,68.3679,68.3769,68.3408,68.3679,50550.0
2022-06-13 14:05:00,75.73,75.73,75.71,75.71,18164.0,68.3679,68.3679,68.3498,68.3498,18164.0
2022-06-13 14:10:00,75.72,75.72,75.7,75.7,47960.0,68.3589,68.3589,68.3408,68.3408,47960.0
2022-06-13 14:15:00,75.7,75.71,75.66,75.67,30347.0,68.3408,68.3498,68.3047,68.3137,30347.0
2022-06-13 14:20:00,75.67,75.68,75.65,75.66,36494.0,68.3137,68.3227,68.2957,68.3047,36494.0
2022-06-13 14:25:00,75.66,75.67,75.66,75.66,19582.0,68.3047,68.3137,68.3047,68.3047,19582.0
2022-06-13 14:30:00,75.66,75.67,75.63,75.65,114252.0,68.3047,68.3137,68.2776,68.2957,114252.0
2022-06-13 14:35:00,75.66,75.66,75.63,75.63,63415.0,68.3047,68.3047,68.2776,68.2776,63415.0
2022-06-13 14:40:00,75.63,75.65,75.62,75.65,27452.0,68.2776,68.2957,68.2686,68.2957,27452.0
2022-06-13 14:45:00,75.65,75.65,75.62,75.63,181967.0,68.2957,68.2957,68.2686,68.2776,181967.0
2022-06-13 14:50:00,75.64,75.64,75.61,75.61,42382.0,68.2866,68.2866,68.2596,68.2596,42382.0
2022-06-13 14:55:00,75.62,75.62,75.59,75.59,91783.0,68.2686,68.2686,68.2415,68.2415,91783.0
2022-06-13 15:00:00,75.59,75.6,75.58,75.59,150039.0,68.2415,68.2505,68.2325,68.2415,150039.0
2022-06-13 15:05:00,75.59,75.6,75.57,75.59,110320.0,68.2415,68.2505,68.2234,68.2415,110320.0
2022-06-13 15:10:00,75.59,75.59,75.56,75.57,78363.0,68.2415,68.2415,68.2144,68.2234,78363.0
2022-06-13 15:15:00,75.56,75.57,75.41,75.46,414626.0,68.2144,68.2234,68.079,68.1241,414626.0
2022-06-13 15:20:00,75.46,75.48,75.41,75.44,87518.0,68.1241,68.1422,68.079,68.1061,87518.0
2022-06-13 15:25:00,75.43,75.45,75.38,75.4,56775.0,68.0971,68.1151,68.0519,68.07,56775.0
2022-06-13 15:30:00,75.4,75.41,75.32,75.35,160202.0,68.07,68.079,67.9977,68.0248,160202.0
2022-06-13 15:35:00,75.36,75.46,75.36,75.42,162334.0,68.0339,68.1241,68.0339,68.088,162334.0
2022-06-13 15:40:00,75.41,75.48,75.41,75.46,219571.0,68.079,68.1422,68.079,68.1241,219571.0
2022-06-13 15:45:00,75.46,75.53,75.46,75.49,120759.0,68.1241,68.1873,68.1241,68.1512,120759.0
2022-06-13 15:50:00,75.48,75.57,75.47,75.56,268856.0,68.1422,68.2234,68.1332,68.2144,268856.0
2022-06-13 15:55:00,75.57,75.58,75.51,75.53,271606.0,68.2234,68.2325,68.1693,68.1873,271606.0
2022-06-14 09:30:00,75.59,75.8,75.5,75.62,127675.0,68.2415,68.4311,68.1602,68.2686,127675.0
2022-06-14 09:35:00,75.63,75.66,75.6,75.65,87475.0,68.2776,68.3047,68.2505,68.2957,87475.0
2022-06-14 09:40:00,75.65,75.67,75.64,75.65,31486.0,68.2957,68.3137,68.2866,68.2957,31486.0
2022-06-14 09:45:00,75.64,75.67,75.64,75.64,118328.0,68.2866,68.3137,68.2866,68.2866,118328.0
2022-06-14 09:50:00,75.64,75.64,75.61,75.64,49411.0,68.2866,68.2866,68.2596,68.2866,49411.0
2022-06-14 09:55:00,75.64,75.65,75.62,75.64,30945.0,68.2866,68.2957,68.2686,68.2866,30945.0
2022-06-14 10:00:00,75.63,75.65,75.61,75.62,34539.0,68.2776,68.2957,68.2596,68.2686,34539.0
2022-06-14 10:05:00,75.63,75.63,75.59,75.6,40752.0,68.2776,68.2776,68.2415,68.2505,40752.0
2022-06-14 10:10:00,75.59,75.6,75.56,75.56,63157.0,68.2415,68.2505,68.2144,68.2144,63157.0
2022-06-14 10:15:00,75.57,75.59,75.55,75.56,30774.0,68.2234,68.2415,68.2054,68.2144,30774.0
2022-06-14 10:20:00,75.55,75.57,75.52,75.53,40394.0,68.2054,68.2234,68.1783,68.1873,40394.0
2022-06-14 10:25:00,75.53,75.53,75.48,75.48,63173.0,68.1873,68.1873,68.1422,68.1422,63173.0
2022-06-14 10:30:00,75.49,75.5,75.43,75.44,29827.0,68.1512,68.1602,68.0971,68.1061,29827.0
2022-06-14 10:35:00,75.44,75.47,75.44,75.47,59752.0,68.1061,68.1332,68.1061,68.1332,59752.0
2022-06-14 10:40:00,75.47,75.47,75.44,75.45,98511.0,68.1332,68.1332,68.1061,68.1151,98511.0
2022-06-14 10:45:00,75.45,75.49,75.45,75.49,24139.0,68.1151,68.1512,68.1151,68.1512,24139.0
2022-06-14 10:50:00,75.49,75.49,75.46,75.49,31797.0,68.1512,68.1512,68.1241,68.1512,31797.0
2022-06-14 10:55:00,75.48,75.49,75.46,75.47,30641.0,68.1422,68.1512,68.1241,68.1332,30641.0
2022-06-14 11:00:00,75.48,75.48,75.46,75.47,54885.0,68.1422,68.1422,68.1241,68.1332,54885.0
2022-06-14 11:05:00,75.47,75.47,75.42,75.43,49196.0,68.1332,68.1332,68.088,68.0971,49196.0
2022-06-14 11:10:00,75.44,75.44,75.41,75.42,43097.0,68.1061,68.1061,68.079,68.088,43097.0
2022-06-14 11:15:00,75.42,75.44,75.41,75.44,13391.0,68.088,68.1061,68.079,68.1061,13391.0
2022-06-14 11:20:00,75.44,75.44,75.4,75.42,383745.0,68.1061,68.1061,68.07,68.088,383745.0
2022-06-14 11:25:00,75.42,75.43,75.39,75.39,89288.0,68.088,68.0971,68.0609,68.0609,89288.0
2022-06-14 11:30:00,75.39,75.41,75.37,75.38,67529.0,68.0609,68.079,68.0429,68.0519,67529.0
2022-06-14 11:35:00,75.37,75.38,75.35,75.35,49599.0,68.0429,68.0519,68.0248,68.0248,49599.0
2022-06-14 11:40:00,75.35,75.36,75.32,75.34,36572.0,68.0248,68.0339,67.9977,68.0158,36572.0
2022-06-14 11:45:00,75.34,75.36,75.33,75.35,56338.0,68.0158,68.0339,68.0068,68.0248,56338.0
2022-06-14 11:50:00,75.34,75.38,75.34,75.37,27607.0,68.0158,68.0519,68.0158,68.0429,27607.0
2022-06-14 11:55:00,75.38,75.4,75.36,75.38,24554.0,68.0519,68.07,68.0339,68.0519,24554.0
2022-06-14 12:00:00,75.38,75.38,75.36,75.36,35543.0,68.0519,68.0519,68.0339,68.0339,35543.0
2022-06-14 12:05:00,75.37,75.37,75.35,75.36,28101.0,68.0429,68.0429,68.0248,68.0339,28101.0
2022-06-14 12:10:00,75.36,75.37,75.34,75.35,41082.0,68.0339,68.0429,68.0158,68.0248,41082.0
2022-06-14 12:15:00,75.34,75.38,75.34,75.36,15604.0,68.0158,68.0519,68.0158,68.0339,15604.0
2022-06-14 12:20:00,75.35,75.36,75.32,75.33,13357.0,68.0248,68.0339,67.9977,68.0068,13357.0
2022-06-14 12:25:00,75.33,75.33,75.31,75.31,34476.0,68.0068,68.0068,67.9887,67.9887,34476.0
2022-06-14 12:30:00,75.32,75.32,75.31,75.31,35237.0,67.9977,67.9977,67.9887,67.9887,35237.0
2022-06-14 12:35:00,75.31,75.33,75.31,75.32,46344.0,67.9887,68.0068,67.9887,67.9977,46344.0
2022-06-14 12:40:00,75.33,75.33,75.32,75.33,33631.0,68.0068,68.0068,67.9977,68.0068,33631.0
2022-06-14 12:45:00,75.33,75.33,75.32,75.33,9942.0,68.0068,68.0068,67.9977,68.0068,9942.0
2022-06-14 12:50:00,75.33,75.34,75.29,75.3,36893.0,68.0068,68.0158,67.9707,67.9797,36893.0
2022-06-14 12:55:00,75.31,75.32,75.3,75.31,81111.0,67.9887,67.9977,67.9797,67.9887,81111.0
2022-06-14 13:00:00,75.31,75.32,75.3,75.31,21567.0,67.9887,67.9977,67.9797,67.9887,21567.0
2022-06-14 13:05:00,75.32,75.32,75.31,75.32,12561.0,67.9977,67.9977,67.9887,67.9977,12561.0
2022-06-14 13:10:00,75.31,75.32,75.3,75.31,79218.0,67.9887,67.9977,67.9797,67.9887,79218.0
2022-06-14 13:15:00,75.3,75.32,75.3,75.32,44839.0,67.9797,67.9977,67.9797,67.9977,44839.0
2022-06-14 13:20:00,75.32,75.33,75.31,75.32,24140.0,67.9977,68.0068,67.9887,67.9977,24140.0
2022-06-14 13:25:00,75.31,75.32,75.29,75.3,34219.0,67.9887,67.9977,67.9707,67.9797,34219.0
2022-06-14 13:30:00,75.29,75.31,75.28,75.3,90253.0,67.9707,67.9887,67.9616,67.9797,90253.0
2022-06-14 13:35:00,75.3,75.31,75.29,75.29,177013.0,67.9797,67.9887,67.9707,67.9707,177013.0
2022-06-14 13:40:00,75.29,75.3,75.28,75.28,29305.0,67.9707,67.9797,67.9616,67.9616,29305.0
2022-06-14 13:45:00,75.29,75.31,75.28,75.31,24982.0,67.9707,67.9887,67.9616,67.9887,24982.0
2022-06-14 13:50:00,75.31,75.31,75.3,75.31,168184.0,67.9887,67.9887,67.9797,67.9887,168184.0
2022-06-14 13:55:00,75.31,75.34,75.3,75.33,176241.0,67.9887,68.0158,67.9797,68.0068,176241.0
2022-06-14 14:00:00,75.32,75.34,75.32,75.32,29746.0,67.9977,68.0158,67.9977,67.9977,29746.0
2022-06-14 14:05:00,75.32,75.36,75.32,75.36,48695.0,67.9977,68.0339,67.9977,68.0339,48695.0
2022-06-14 14:10:00,75.36,75.36,75.35,75.36,25374.0,68.0339,68.0339,68.0248,68.0339,25374.0
2022-06-14 14:15:00,75.36,75.37,75.35,75.36,217105.0,68.0339,68.0429,68.0248,68.0339,217105.0
2022-06-14 14:20:00,75.36,75.36,75.35,75.35,71196.0,68.0339,68.0339,68.0248,68.0248,71196.0
2022-06-14 14:25:00,75.36,75.36,75.34,75.35,56018.0,68.0339,68.0339,68.0158,68.0248,56018.0
2022-06-14 14:30:00,75.35,75.36,75.34,75.35,179873.0,68.0248,68.0339,68.0158,68.0248,179873.0
2022-06-14 14:35:00,75.34,75.35,75.33,75.34,40847.0,68.0158,68.0248,68.0068,68.0158,40847.0
2022-06-14 14:40:00,75.34,75.34,75.31,75.31,20217.0,68.0158,68.0158,67.9887,67.9887,20217.0
2022-06-14 14:45:00,75.31,75.32,75.29,75.31,55243.0,67.9887,67.9977,67.9707,67.9887,55243.0
2022-06-14 14:50:00,75.31,75.32,75.28,75.3,35041.0,67.9887,67.9977,67.9616,67.9797,35041.0
2022-06-14 14:55:00,75.3,75.31,75.26,75.26,29955.0,67.9797,67.9887,67.9436,67.9436,29955.0
2022-06-14 15:00:00,75.26,75.27,75.22,75.23,67478.0,67.9436,67.9526,67.9075,67.9165,67478.0
2022-06-14 15:05:00,75.23,75.23,75.2,75.2,64274.0,67.9165,67.9165,67.8894,67.8894,64274.0
2022-06-14 15:10:00,75.21,75.21,75.19,75.2,77393.0,67.8984,67.8984,67.8804,67.8894,77393.0
2022-06-14 15:15:00,75.2,75.22,75.19,75.19,98401.0,67.8894,67.9075,67.8804,67.8804,98401.0
2022-06-14 15:20:00,75.19,75.22,75.18,75.2,130829.0,67.8804,67.9075,67.8714,67.8894,130829.0
2022-06-14 15:25:00,75.2,75.21,75.19,75.2,107101.0,67.8894,67.8984,67.8804,67.8894,107101.0
2022-06-14 15:30:00,75.2,75.21,75.2,75.2,109870.0,67.8894,67.8984,67.8894,67.8894,109870.0
2022-06-14 15:35:00,75.2,75.23,75.2,75.22,125733.0,67.8894,67.9165,67.8894,67.9075,125733.0
2022-06-14 15:40:00,75.22,75.23,75.19,75.2,76028.0,67.9075,67.9165,67.8804,67.8894,76028.0
2022-06-14 15:45:00,75.2,75.2,75.18,75.19,114014.0,67.8894,67.8894,67.8714,67.8804,114014.0
2022-06-14 15:50:00,75.19,75.2,75.18,75.2,155198.0,67.8804,67.8894,67.8714,67.8894,155198.0
2022-06-14 15:55:00,75.2,75.23,75.19,75.22,189239.0,67.8894,67.9165,67.8804,67.9075,189239.0
2022-06-15 09:30:00,75.51,75.58,75.44,75.57,153330.0,68.1693,68.2325,68.1061,68.2234,153330.0
2022-06-15 09:35:00,75.59,75.6,75.53,75.55,113405.0,68.2415,68.2505,68.1873,68.2054,113405.0
2022-06-15 09:40:00,75.55,75.63,75.55,75.59,24117.0,68.2054,68.2776,68.2054,68.2415,24117.0
2022-06-15 09:45:00,75.59,75.64,75.58,75.62,48372.0,68.2415,68.2866,68.2325,68.2686,48372.0
2022-06-15 09:50:00,75.61,75.64,75.6,75.61,35527.0,68.2596,68.2866,68.2505,68.2596,35527.0
2022-06-15 09:55:00,75.62,75.7,75.61,75.67,292456.0,68.2686,68.3408,68.2596,68.3137,292456.0
2022-06-15 10:00:00,75.66,75.67,75.66,75.67,228431.0,68.3047,68.3137,68.3047,68.3137,228431.0
2022-06-15 10:05:00,75.67,75.68,75.65,75.66,406526.0,68.3137,68.3227,68.2957,68.3047,406526.0
2022-06-15 10:10:00,75.65,75.66,75.63,75.64,45788.0,68.2957,68.3047,68.2776,68.2866,45788.0
2022-06-15 10:15:00,75.64,75.65,75.62,75.63,38887.0,68.2866,68.2957,68.2686,68.2776,38887.0
2022-06-15 10:20:00,75.62,75.63,75.6,75.61,58844.0,68.2686,68.2776,68.2505,68.2596,58844.0
2022-06-15 10:25:00,75.61,75.61,75.58,75.59,25680.0,68.2596,68.2596,68.2325,68.2415,25680.0
2022-06-15 10:30:00,75.59,75.61,75.56,75.56,120431.0,68.2415,68.2596,68.2144,68.2144,120431.0
2022-06-15 10:35:00,75.56,75.56,75.53,75.53,109679.0,68.2144,68.2144,68.1873,68.1873,109679.0
2022-06-15 10:40:00,75.54,75.55,75.53,75.55,189477.0,68.1964,68.2054,68.1873,68.2054,189477.0
2022-06-15 10:45:00,75.55,75.55,75.54,75.54,57341.0,68.2054,68.2054,68.1964,68.1964,57341.0
2022-06-15 10:50:00,75.54,75.54,75.5,75.5,8292.0,68.1964,68.1964,68.1602,68.1602,8292.0
2022-06-15 10:55:00,75.51,75.52,75.49,75.5,34174.0,68.1693,68.1783,68.1512,68.1602,34174.0
2022-06-15 11:00:00,75.5,75.52,75.5,75.52,8035.0,68.1602,68.1783,68.1602,68.1783,8035.0
2022-06-15 11:05:00,75.52,75.54,75.52,75.53,13844.0,68.1783,68.1964,68.1783,68.1873,13844.0
2022-06-15 11:10:00,75.53,75.54,75.51,75.52,10820.0,68.1873,68.1964,68.1693,68.1783,10820.0
2022-06-15 11:15:00,75.53,75.53,75.51,75.52,12118.0,68.1873,68.1873,68.1693,68.1783,12118.0
2022-06-15 11:20:00,75.51,75.53,75.5,75.52,22278.0,68.1693,68.1873,68.1602,68.1783,22278.0
2022-06-15 11:25:00,75.53,75.54,75.52,75.53,44494.0,68.1873,68.1964,68.1783,68.1873,44494.0
2022-06-15 11:30:00,75.53,75.54,75.51,75.53,28846.0,68.1873,68.1964,68.1693,68.1873,28846.0
2022-06-15 11:35:00,75.53,75.55,75.52,75.55,16247.0,68.1873,68.2054,68.1783,68.2054,16247.0
2022-06-15 11:40:00,75.54,75.55,75.52,75.53,24185.0,68.1964,68.2054,68.1783,68.1873,24185.0
2022-06-15 11:45:00,75.53,75.54,75.52,75.53,15321.0,68.1873,68.1964,68.1783,68.1873,15321.0
2022-06-15 11:50:00,75.53,75.54,75.51,75.52,24614.0,68.1873,68.1964,68.1693,68.1783,24614.0
2022-06-15 11:55:00,75.53,75.53,75.51,75.51,26234.0,68.1873,68.1873,68.1693,68.1693,26234.0
2022-06-15 12:00:00,75.52,75.53,75.51,75.52,25304.0,68.1783,68.1873,68.1693,68.1783,25304.0
2022-06-15 12:05:00,75.53,75.53,75.51,75.52,117106.0,68.1873,68.1873,68.1693,68.1783,117106.0
2022-06-15 12:10:00,75.52,75.54,75.51,75.53,137965.0,68.1783,68.1964,68.1693,68.1873,137965.0
2022-06-15 12:15:00,75.53,75.55,75.53,75.55,10681.0,68.1873,68.2054,68.1873,68.2054,10681.0
2022-06-15 12:20:00,75.55,75.55,75.54,75.54,15278.0,68.2054,68.2054,68.1964,68.1964,15278.0
2022-06-15 12:25:00,75.54,75.55,75.54,75.54,10276.0,68.1964,68.2054,68.1964,68.1964,10276.0
2022-06-15 12:30:00,75.54,75.56,75.54,75.56,13187.0,68.1964,68.2144,68.1964,68.2144,13187.0
2022-06-15 12:35:00,75.55,75.56,75.52,75.52,40811.0,68.2054,68.2144,68.1783,68.1783,40811.0
2022-06-15 12:40:00,75.53,75.53,75.51,75.51,84869.0,68.1873,68.1873,68.1693,68.1693,84869.0
2022-06-15 12:45:00,75.51,75.52,75.5,75.51,7013.0,68.1693,68.1783,68.1602,68.1693,7013.0
2022-06-15 12:50:00,75.52,75.52,75.5,75.52,19773.0,68.1783,68.1783,68.1602,68.1783,19773.0
2022-06-15 12:55:00,75.52,75.53,75.51,75.52,28000.0,68.1783,68.1873,68.1693,68.1783,28000.0
2022-06-15 13:00:00,75.51,75.54,75.51,75.52,11879.0,68.1693,68.1964,68.1693,68.1783,11879.0
2022-06-15 13:05:00,75.52,75.54,75.51,75.53,8722.0,68.1783,68.1964,68.1693,68.1873,8722.0
2022-06-15 13:10:00,75.53,75.55,75.53,75.53,8643.0,68.1873,68.2054,68.1873,68.1873,8643.0
2022-06-15 13:15:00,75.54,75.54,75.52,75.53,7590.0,68.1964,68.1964,68.1783,68.1873,7590.0
2022-06-15 13:20:00,75.53,75.53,75.51,75.52,13535.0,68.1873,68.1873,68.1693,68.1783,13535.0
2022-06-15 13:25:00,75.52,75.53,75.51,75.52,28604.0,68.1783,68.1873,68.1693,68.1783,28604.0
2022-06-15 13:30:00,75.52,75.53,75.51,75.51,18348.0,68.1783,68.1873,68.1693,68.1693,18348.0
2022-06-15 13:35:00,75.52,75.52,75.51,75.52,24150.0,68.1783,68.1783,68.1693,68.1783,24150.0
2022-06-15 13:40:00,75.52,75.52,75.5,75.5,17841.0,68.1783,68.1783,68.1602,68.1602,17841.0
2022-06-15 13:45:00,75.51,75.51,75.49,75.51,22316.0,68.1693,68.1693,68.1512,68.1693,22316.0
2022-06-15 13:50:00,75.5,75.53,75.5,75.52,36142.0,68.1602,68.1873,68.1602,68.1783,36142.0
2022-06-15 13:55:00,75.53,75.58,75.42,75.49,194986.0,68.1873,68.2325,68.088,68.1512,194986.0
2022-06-15 14:00:00,75.49,75.59,75.34,75.37,83563.0,68.1512,68.2415,68.0158,68.0429,83563.0
2022-06-15 14:05:00,75.37,75.43,75.36,75.42,88941.0,68.0429,68.0971,68.0339,68.088,88941.0
2022-06-15 14:10:00,75.42,75.45,75.39,75.43,133615.0,68.088,68.1151,68.0609,68.0971,133615.0
2022-06-15 14:15:00,75.43,75.45,75.39,75.42,65477.0,68.0971,68.1151,68.0609,68.088,65477.0
2022-06-15 14:20:00,75.42,75.45,75.41,75.45,47541.0,68.088,68.1151,68.079,68.1151,47541.0
2022-06-15 14:25:00,75.45,75.47,75.4,75.41,54656.0,68.1151,68.1332,68.07,68.079,54656.0
2022-06-15 14:30:00,75.39,75.41,75.33,75.39,64964.0,68.0609,68.079,68.0068,68.0609,64964.0
2022-06-15 14:35:00,75.38,75.73,75.38,75.59,420731.0,68.0519,68.3679,68.0519,68.2415,420731.0
2022-06-15 14:40:00,75.58,75.71,75.55,75.7,76977.0,68.2325,68.3498,68.2054,68.3408,76977.0
2022-06-15 14:45:00,75.72,75.76,75.67,75.73,70500.0,68.3589,68.395,68.3137,68.3679,70500.0
2022-06-15 14:50:00,75.75,75.77,75.6,75.6,75025.0,68.3859,68.404,68.2505,68.2505,75025.0
2022-06-15 14:55:00,75.61,75.65,75.59,75.62,74827.0,68.2596,68.2957,68.2415,68.2686,74827.0
2022-06-15 15:00:00,75.63,75.7,75.6,75.69,268822.0,68.2776,68.3408,68.2505,68.3318,268822.0
2022-06-15 15:05:00,75.69,75.73,75.66,75.71,95262.0,68.3318,68.3679,68.3047,68.3498,95262.0
2022-06-15 15:10:00,75.7,75.75,75.7,75.75,98162.0,68.3408,68.3859,68.3408,68.3859,98162.0
2022-06-15 15:15:00,75.74,75.78,75.73,75.75,183375.0,68.3769,68.413,68.3679,68.3859,183375.0
2022-06-15 15:20:00,75.75,75.83,75.74,75.82,68337.0,68.3859,68.4582,68.3769,68.4491,68337.0
2022-06-15 15:25:00,75.82,75.86,75.82,75.84,36574.0,68.4491,68.4852,68.4491,68.4672,36574.0
2022-06-15 15:30:00,75.85,75.85,75.77,75.78,65339.0,68.4762,68.4762,68.404,68.413,65339.0
2022-06-15 15:35:00,75.79,75.8,75.74,75.75,55259.0,68.4221,68.4311,68.3769,68.3859,55259.0
2022-06-15 15:40:00,75.75,75.79,75.75,75.78,755918.0,68.3859,68.4221,68.3859,68.413,755918.0
2022-06-15 15:45:00,75.78,75.8,75.77,75.8,187005.0,68.413,68.4311,68.404,68.4311,187005.0
2022-06-15 15:50:00,75.79,75.79,75.73,75.77,665588.0,68.4221,68.4221,68.3679,68.404,665588.0
2022-06-15 15:55:00,75.77,75.78,75.75,75.77,999590.0,68.404,68.413,68.3859,68.404,999590.0
2022-06-16 09:30:00,75.48,75.54,75.47,75.5,473005.0,68.1422,68.1964,68.1332,68.1602,473005.0
2022-06-16 09:35:00,75.52,75.57,75.52,75.52,15427.0,68.1783,68.2234,68.1783,68.1783,15427.0
2022-06-16 09:40:00,75.52,75.55,75.5,75.52,626914.0,68.1783,68.2054,68.1602,68.1783,626914.0
2022-06-16 09:45:00,75.52,75.53,75.48,75.52,373969.0,68.1783,68.1873,68.1422,68.1783,373969.0
2022-06-16 09:50:00,75.51,75.51,75.47,75.5,106920.0,68.1693,68.1693,68.1332,68.1602,106920.0
2022-06-16 09:55:00,75.51,75.51,75.45,75.48,21873.0,68.1693,68.1693,68.1151,68.1422,21873.0
2022-06-16 10:00:00,75.47,75.52,75.47,75.5,25027.0,68.1332,68.1783,68.1332,68.1602,25027.0
2022-06-16 10:05:00,75.5,75.5,75.46,75.49,104615.0,68.1602,68.1602,68.1241,68.1512,104615.0
2022-06-16 10:10:00,75.47,75.5,75.47,75.49,25577.0,68.1332,68.1602,68.1332,68.1512,25577.0
2022-06-16 10:15:00,75.48,75.54,75.48,75.53,165595.0,68.1422,68.1964,68.1422,68.1873,165595.0
2022-06-16 10:20:00,75.53,75.54,75.5,75.53,123628.0,68.1873,68.1964,68.1602,68.1873,123628.0
2022-06-16 10:25:00,75.52,75.54,75.52,75.53,28903.0,68.1783,68.1964,68.1783,68.1873,28903.0
2022-06-16 10:30:00,75.53,75.57,75.52,75.56,46899.0,68.1873,68.2234,68.1783,68.2144,46899.0
2022-06-16 10:35:00,75.57,75.59,75.54,75.56,68110.0,68.2234,68.2415,68.1964,68.2144,68110.0
2022-06-16 10:40:00,75.56,75.57,75.53,75.54,40267.0,68.2144,68.2234,68.1873,68.1964,40267.0
2022-06-16 10:45:00,75.55,75.55,75.53,75.54,118093.0,68.2054,68.2054,68.1873,68.1964,118093.0
2022-06-16 10:50:00,75.55,75.56,75.54,75.56,33825.0,68.2054,68.2144,68.1964,68.2144,33825.0
2022-06-16 10:55:00,75.57,75.59,75.56,75.58,20236.0,68.2234,68.2415,68.2144,68.2325,20236.0
2022-06-16 11:00:00,75.58,75.6,75.57,75.58,27233.0,68.2325,68.2505,68.2234,68.2325,27233.0
2022-06-16 11:05:00,75.58,75.62,75.57,75.62,20019.0,68.2325,68.2686,68.2234,68.2686,20019.0
2022-06-16 11:10:00,75.62,75.69,75.6,75.67,20528.0,68.2686,68.3318,68.2505,68.3137,20528.0
2022-06-16 11:15:00,75.66,75.68,75.65,75.67,31495.0,68.3047,68.3227,68.2957,68.3137,31495.0
2022-06-16 11:20:00,75.67,75.69,75.65,75.66,36060.0,68.3137,68.3318,68.2957,68.3047,36060.0
2022-06-16 11:25:00,75.66,75.68,75.65,75.67,10992.0,68.3047,68.3227,68.2957,68.3137,10992.0
2022-06-16 11:30:00,75.66,75.67,75.63,75.63,29387.0,68.3047,68.3137,68.2776,68.2776,29387.0
2022-06-16 11:35:00,75.63,75.64,75.62,75.62,43014.0,68.2776,68.2866,68.2686,68.2686,43014.0
2022-06-16 11:40:00,75.62,75.63,75.62,75.62,45863.0,68.2686,68.2776,68.2686,68.2686,45863.0
2022-06-16 11:45:00,75.63,75.63,75.61,75.63,33914.0,68.2776,68.2776,68.2596,68.2776,33914.0
2022-06-16 11:50:00,75.63,75.63,75.62,75.62,20183.0,68.2776,68.2776,68.2686,68.2686,20183.0
2022-06-16 11:55:00,75.62,75.63,75.61,75.63,15874.0,68.2686,68.2776,68.2596,68.2776,15874.0
2022-06-16 12:00:00,75.63,75.63,75.59,75.59,28024.0,68.2776,68.2776,68.2415,68.2415,28024.0
2022-06-16 12:05:00,75.59,75.59,75.58,75.59,11092.0,68.2415,68.2415,68.2325,68.2415,11092.0
2022-06-16 12:10:00,75.59,75.59,75.58,75.59,16956.0,68.2415,68.2415,68.2325,68.2415,16956.0
2022-06-16 12:15:00,75.59,75.59,75.57,75.58,10611.0,68.2415,68.2415,68.2234,68.2325,10611.0
2022-06-16 12:20:00,75.58,75.63,75.57,75.63,47943.0,68.2325,68.2776,68.2234,68.2776,47943.0
2022-06-16 12:25:00,75.63,75.63,75.6,75.62,36870.0,68.2776,68.2776,68.2505,68.2686,36870.0
2022-06-16 12:30:00,75.62,75.62,75.59,75.61,59900.0,68.2686,68.2686,68.2415,68.2596,59900.0
2022-06-16 12:35:00,75.61,75.66,75.6,75.64,22167.0,68.2596,68.3047,68.2505,68.2866,22167.0
2022-06-16 12:40:00,75.65,75.68,75.64,75.67,28578.0,68.2957,68.3227,68.2866,68.3137,28578.0
2022-06-16 12:45:00,75.67,75.68,75.65,75.67,14750.0,68.3137,68.3227,68.2957,68.3137,14750.0
2022-06-16 12:50:00,75.67,75.71,75.67,75.7,21711.0,68.3137,68.3498,68.3137,68.3408,21711.0
2022-06-16 12:55:00,75.7,75.7,75.67,75.67,30554.0,68.3408,68.3408,68.3137,68.3137,30554.0
2022-06-16 13:00:00,75.68,75.68,75.66,75.67,70467.0,68.3227,68.3227,68.3047,68.3137,70467.0
2022-06-16 13:05:00,75.67,75.68,75.65,75.67,29413.0,68.3137,68.3227,68.2957,68.3137,29413.0
2022-06-16 13:10:00,75.67,75.68,75.65,75.66,36935.0,68.3137,68.3227,68.2957,68.3047,36935.0
2022-06-16 13:15:00,75.66,75.67,75.65,75.66,23609.0,68.3047,68.3137,68.2957,68.3047,23609.0
2022-06-16 13:20:00,75.65,75.66,75.63,75.66,48943.0,68.2957,68.3047,68.2776,68.3047,48943.0
2022-06-16 13:25:00,75.66,75.69,75.65,75.68,26352.0,68.3047,68.3318,68.2957,68.3227,26352.0
2022-06-16 13:30:00,75.67,75.7,75.64,75.64,119693.0,68.3137,68.3408,68.2866,68.2866,119693.0
2022-06-16 13:35:00,75.65,75.65,75.63,75.65,27864.0,68.2957,68.2957,68.2776,68.2957,27864.0
2022-06-16 13:40:00,75.64,75.65,75.63,75.65,31219.0,68.2866,68.2957,68.2776,68.2957,31219.0
2022-06-16 13:45:00,75.64,75.66,75.63,75.65,23987.0,68.2866,68.3047,68.2776,68.2957,23987.0
2022-06-16 13:50:00,75.65,75.65,75.62,75.64,25100.0,68.2957,68.2957,68.2686,68.2866,25100.0
2022-06-16 13:55:00,75.64,75.65,75.62,75.64,90798.0,68.2866,68.2957,68.2686,68.2866,90798.0
2022-06-16 14:00:00,75.63,75.65,75.62,75.63,29403.0,68.2776,68.2957,68.2686,68.2776,29403.0
2022-06-16 14:05:00,75.64,75.64,75.6,75.61,26807.0,68.2866,68.2866,68.2505,68.2596,26807.0
2022-06-16 14:10:00,75.61,75.61,75.6,75.61,37094.0,68.2596,68.2596,68.2505,68.2596,37094.0
2022-06-16 14:15:00,75.61,75.63,75.6,75.63,33957.0,68.2596,68.2776,68.2505,68.2776,33957.0
2022-06-16 14:20:00,75.63,75.63,75.62,75.63,13055.0,68.2776,68.2776,68.2686,68.2776,13055.0
2022-06-16 14:25:00,75.63,75.64,75.62,75.64,42616.0,68.2776,68.2866,68.2686,68.2866,42616.0
2022-06-16 14:30:00,75.63,75.65,75.63,75.65,32251.0,68.2776,68.2957,68.2776,68.2957,32251.0
2022-06-16 14:35:00,75.64,75.64,75.6,75.63,28981.0,68.2866,68.2866,68.2505,68.2776,28981.0
2022-06-16 14:40:00,75.62,75.63,75.6,75.61,26581.0,68.2686,68.2776,68.2505,68.2596,26581.0
2022-06-16 14:45:00,75.61,75.62,75.6,75.61,37233.0,68.2596,68.2686,68.2505,68.2596,37233.0
2022-06-16 14:50:00,75.6,75.62,75.6,75.61,19493.0,68.2505,68.2686,68.2505,68.2596,19493.0
2022-06-16 14:55:00,75.61,75.63,75.6,75.63,53023.0,68.2596,68.2776,68.2505,68.2776,53023.0
2022-06-16 15:00:00,75.63,75.66,75.62,75.66,27739.0,68.2776,68.3047,68.2686,68.3047,27739.0
2022-06-16 15:05:00,75.66,75.66,75.63,75.65,24586.0,68.3047,68.3047,68.2776,68.2957,24586.0
2022-06-16 15:10:00,75.64,75.66,75.63,75.64,30567.0,68.2866,68.3047,68.2776,68.2866,30567.0
2022-06-16 15:15:00,75.64,75.65,75.64,75.65,61869.0,68.2866,68.2957,68.2866,68.2957,61869.0
2022-06-16 15:20:00,75.65,75.67,75.64,75.67,37996.0,68.2957,68.3137,68.2866,68.3137,37996.0
2022-06-16 15:25:00,75.67,75.69,75.66,75.68,47468.0,68.3137,68.3318,68.3047,68.3227,47468.0
2022-06-16 15:30:00,75.68,75.75,75.67,75.74,76884.0,68.3227,68.3859,68.3137,68.3769,76884.0
2022-06-16 15:35:00,75.75,75.77,75.72,75.73,33986.0,68.3859,68.404,68.3589,68.3679,33986.0
2022-06-16 15:40:00,75.74,75.75,75.72,75.73,73667.0,68.3769,68.3859,68.3589,68.3679,73667.0
2022-06-16 15:45:00,75.73,75.74,75.72,75.73,49540.0,68.3679,68.3769,68.3589,68.3679,49540.0
2022-06-16 15:50:00,75.74,75.77,75.73,75.75,47190.0,68.3769,68.404,68.3679,68.3859,47190.0
2022-06-16 15:55:00,75.75,75.78,75.75,75.76,105999.0,68.3859,68.413,68.3859,68.395,105999.0
2022-06-17 09:30:00,75.77,75.84,75.76,75.84,132229.0,68.404,68.4672,68.395,68.4672,132229.0
2022-06-17 09:35:00,75.83,75.85,75.83,75.85,47081.0,68.4582,68.4762,68.4582,68.4762,47081.0
2022-06-17 09:40:00,75.84,75.87,75.83,75.85,60847.0,68.4672,68.4943,68.4582,68.4762,60847.0
2022-06-17 09:45:00,75.85,75.85,75.8,75.81,63551.0,68.4762,68.4762,68.4311,68.4401,63551.0
2022-06-17 09:50:00,75.82,75.82,75.79,75.8,48656.0,68.4491,68.4491,68.4221,68.4311,48656.0
2022-06-17 09:55:00,75.8,75.81,75.78,75.8,20798.0,68.4311,68.4401,68.413,68.4311,20798.0
2022-06-17 10:00:00,75.8,75.8,75.77,75.78,24627.0,68.4311,68.4311,68.404,68.413,24627.0
2022-06-17 10:05:00,75.79,75.8,75.75,75.78,75991.0,68.4221,68.4311,68.3859,68.413,75991.0
2022-06-17 10:10:00,75.78,75.79,75.75,75.75,55545.0,68.413,68.4221,68.3859,68.3859,55545.0
2022-06-17 10:15:00,75.75,75.77,75.68,75.69,32947.0,68.3859,68.404,68.3227,68.3318,32947.0
2022-06-17 10:20:00,75.69,75.7,75.65,75.69,25453.0,68.3318,68.3408,68.2957,68.3318,25453.0
2022-06-17 10:25:00,75.7,75.72,75.68,75.69,44138.0,68.3408,68.3589,68.3227,68.3318,44138.0
2022-06-17 10:30:00,75.69,75.71,75.68,75.69,45459.0,68.3318,68.3498,68.3227,68.3318,45459.0
2022-06-17 10:35:00,75.7,75.71,75.68,75.7,72235.0,68.3408,68.3498,68.3227,68.3408,72235.0
2022-06-17 10:40:00,75.71,75.74,75.7,75.71,46257.0,68.3498,68.3769,68.3408,68.3498,46257.0
2022-06-17 10:45:00,75.72,75.73,75.71,75.72,43168.0,68.3589,68.3679,68.3498,68.3589,43168.0
2022-06-17 10:50:00,75.71,75.75,75.71,75.73,36635.0,68.3498,68.3859,68.3498,68.3679,36635.0
2022-06-17 10:55:00,75.73,75.77,75.73,75.73,48581.0,68.3679,68.404,68.3679,68.3679,48581.0
2022-06-17 11:00:00,75.73,75.74,75.71,75.72,39147.0,68.3679,68.3769,68.3498,68.3589,39147.0
2022-06-17 11:05:00,75.72,75.76,75.71,75.73,25060.0,68.3589,68.395,68.3498,68.3679,25060.0
2022-06-17 11:10:00,75.73,75.75,75.73,75.75,25490.0,68.3679,68.3859,68.3679,68.3859,25490.0
2022-06-17 11:15:00,75.76,75.78,75.75,75.77,36556.0,68.395,68.413,68.3859,68.404,36556.0
2022-06-17 11:20:00,75.78,75.78,75.75,75.78,646857.0,68.413,68.413,68.3859,68.413,646857.0
2022-06-17 11:25:00,75.77,75.8,75.77,75.77,36173.0,68.404,68.4311,68.404,68.404,36173.0
2022-06-17 11:30:00,75.77,75.78,75.77,75.78,68734.0,68.404,68.413,68.404,68.413,68734.0
2022-06-17 11:35:00,75.78,75.78,75.77,75.78,56371.0,68.413,68.413,68.404,68.413,56371.0
2022-06-17 11:40:00,75.77,75.78,75.77,75.78,84352.0,68.404,68.413,68.404,68.413,84352.0
2022-06-17 11:45:00,75.77,75.77,75.75,75.77,10210.0,68.404,68.404,68.3859,68.404,10210.0
2022-06-17 11:50:00,75.76,75.77,75.74,75.74,40787.0,68.395,68.404,68.3769,68.3769,40787.0
2022-06-17 11:55:00,75.75,75.79,75.74,75.78,29310.0,68.3859,68.4221,68.3769,68.413,29310.0
2022-06-17 12:00:00,75.78,75.8,75.77,75.79,26426.0,68.413,68.4311,68.404,68.4221,26426.0
2022-06-17 12:05:00,75.79,75.8,75.78,75.78,37464.0,68.4221,68.4311,68.413,68.413,37464.0
2022-06-17 12:10:00,75.79,75.83,75.78,75.82,74541.0,68.4221,68.4582,68.413,68.4491,74541.0
2022-06-17 12:15:00,75.83,75.85,75.81,75.85,263568.0,68.4582,68.4762,68.4401,68.4762,263568.0
2022-06-17 12:20:00,75.84,75.85,75.83,75.84,227211.0,68.4672,68.4762,68.4582,68.4672,227211.0
2022-06-17 12:25:00,75.84,75.86,75.84,75.85,40768.0,68.4672,68.4852,68.4672,68.4762,40768.0
2022-06-17 12:30:00,75.86,75.86,75.82,75.83,32039.0,68.4852,68.4852,68.4491,68.4582,32039.0
2022-06-17 12:35:00,75.83,75.84,75.82,75.83,17105.0,68.4582,68.4672,68.4491,68.4582,17105.0
2022-06-17 12:40:00,75.84,75.84,75.82,75.82,13269.0,68.4672,68.4672,68.4491,68.4491,13269.0
2022-06-17 12:45:00,75.83,75.83,75.82,75.82,20968.0,68.4582,68.4582,68.4491,68.4491,20968.0
2022-06-17 12:50:00,75.82,75.84,75.81,75.84,28323.0,68.4491,68.4672,68.4401,68.4672,28323.0
2022-06-17 12:55:00,75.83,75.84,75.82,75.82,12593.0,68.4582,68.4672,68.4491,68.4491,12593.0
2022-06-17 13:00:00,75.82,75.84,75.81,75.84,14093.0,68.4491,68.4672,68.4401,68.4672,14093.0
2022-06-17 13:05:00,75.83,75.86,75.83,75.85,42073.0,68.4582,68.4852,68.4582,68.4762,42073.0
2022-06-17 13:10:00,75.85,75.86,75.83,75.84,27951.0,68.4762,68.4852,68.4582,68.4672,27951.0
2022-06-17 13:15:00,75.84,75.86,75.83,75.85,35765.0,68.4672,68.4852,68.4582,68.4762,35765.0
2022-06-17 13:20:00,75.84,75.85,75.84,75.85,37399.0,68.4672,68.4762,68.4672,68.4762,37399.0
2022-06-17 13:25:00,75.85,75.85,75.84,75.85,14274.0,68.4762,68.4762,68.4672,68.4762,14274.0
2022-06-17 13:30:00,75.84,75.85,75.84,75.85,22279.0,68.4672,68.4762,68.4672,68.4762,22279.0
2022-06-17 13:35:00,75.84,75.85,75.84,75.84,31121.0,68.4672,68.4762,68.4672,68.4672,31121.0
2022-06-17 13:40:00,75.85,75.86,75.84,75.85,50575.0,68.4762,68.4852,68.4672,68.4762,50575.0
2022-06-17 13:45:00,75.84,75.85,75.82,75.83,34790.0,68.4672,68.4762,68.4491,68.4582,34790.0
2022-06-17 13:50:00,75.83,75.84,75.82,75.83,24852.0,68.4582,68.4672,68.4491,68.4582,24852.0
2022-06-17 13:55:00,75.83,75.84,75.82,75.83,10558.0,68.4582,68.4672,68.4491,68.4582,10558.0
2022-06-17 14:00:00,75.83,75.84,75.82,75.83,32257.0,68.4582,68.4672,68.4491,68.4582,32257.0
2022-06-17 14:05:00,75.83,75.83,75.82,75.83,26781.0,68.4582,68.4582,68.4491,68.4582,26781.0
2022-06-17 14:10:00,75.84,75.84,75.83,75.84,26972.0,68.4672,68.4672,68.4582,68.4672,26972.0
2022-06-17 14:15:00,75.84,75.84,75.82,75.83,36541.0,68.4672,68.4672,68.4491,68.4582,36541.0
2022-06-17 14:20:00,75.83,75.83,75.82,75.83,23285.0,68.4582,68.4582,68.4491,68.4582,23285.0
2022-06-17 14:25:00,75.83,75.84,75.81,75.81,42085.0,68.4582,68.4672,68.4401,68.4401,42085.0
2022-06-17 14:30:00,75.81,75.82,75.81,75.81,168865.0,68.4401,68.4491,68.4401,68.4401,168865.0
2022-06-17 14:35:00,75.81,75.83,75.81,75.83,54872.0,68.4401,68.4582,68.4401,68.4582,54872.0
2022-06-17 14:40:00,75.83,75.84,75.82,75.83,38869.0,68.4582,68.4672,68.4491,68.4582,38869.0
2022-06-17 14:45:00,75.82,75.83,75.8,75.81,10649.0,68.4491,68.4582,68.4311,68.4401,10649.0
2022-06-17 14:50:00,75.81,75.81,75.79,75.81,27143.0,68.4401,68.4401,68.4221,68.4401,27143.0
2022-06-17 14:55:00,75.81,75.81,75.78,75.78,11666.0,68.4401,68.4401,68.413,68.413,11666.0
2022-06-17 15:00:00,75.78,75.82,75.78,75.81,86584.0,68.413,68.4491,68.413,68.4401,86584.0
2022-06-17 15:05:00,75.81,75.82,75.8,75.8,12065.0,68.4401,68.4491,68.4311,68.4311,12065.0
2022-06-17 15:10:00,75.8,75.81,75.79,75.8,29779.0,68.4311,68.4401,68.4221,68.4311,29779.0
2022-06-17 15:15:00,75.8,75.81,75.78,75.8,27694.0,68.4311,68.4401,68.413,68.4311,27694.0
2022-06-17 15:20:00,75.8,75.81,75.79,75.8,77480.0,68.4311,68.4401,68.4221,68.4311,77480.0
2022-06-17 15:25:00,75.81,75.82,75.79,75.8,118217.0,68.4401,68.4491,68.4221,68.4311,118217.0
2022-06-17 15:30:00,75.8,75.8,75.79,75.8,41806.0,68.4311,68.4311,68.4221,68.4311,41806.0
2022-06-17 15:35:00,75.8,75.81,75.79,75.81,29822.0,68.4311,68.4401,68.4221,68.4401,29822.0
2022-06-17 15:40:00,75.81,75.82,75.8,75.82,59493.0,68.4401,68.4491,68.4311,68.4491,59493.0
2022-06-17 15:45:00,75.81,75.82,75.79,75.8,40553.0,68.4401,68.4491,68.4221,68.4311,40553.0
2022-06-17 15:50:00,75.8,75.82,75.79,75.81,66439.0,68.4311,68.4491,68.4221,68.4401,66439.0
2022-06-17 15:55:00,75.81,75.81,75.79,75.8,72789.0,68.4401,68.4401,68.4221,68.4311,72789.0
2022-06-21 09:30:00,75.8,75.81,75.74,75.79,138847.0,68.4311,68.4401,68.3769,68.4221,138847.0
2022-06-21 09:35:00,75.78,75.8,75.77,75.79,51084.0,68.413,68.4311,68.404,68.4221,51084.0
2022-06-21 09:40:00,75.78,75.84,75.78,75.84,43743.0,68.413,68.4672,68.413,68.4672,43743.0
2022-06-21 09:45:00,75.83,75.86,75.82,75.84,60147.0,68.4582,68.4852,68.4491,68.4672,60147.0
2022-06-21 09:50:00,75.84,75.84,75.83,75.84,215501.0,68.4672,68.4672,68.4582,68.4672,215501.0
2022-06-21 09:55:00,75.84,75.84,75.82,75.84,52347.0,68.4672,68.4672,68.4491,68.4672,52347.0
2022-06-21 10:00:00,75.84,75.86,75.82,75.84,42521.0,68.4672,68.4852,68.4491,68.4672,42521.0
2022-06-21 10:05:00,75.85,75.85,75.8,75.8,27611.0,68.4762,68.4762,68.4311,68.4311,27611.0
2022-06-21 10:10:00,75.81,75.81,75.79,75.8,31210.0,68.4401,68.4401,68.4221,68.4311,31210.0
2022-06-21 10:15:00,75.8,75.81,75.78,75.81,63369.0,68.4311,68.4401,68.413,68.4401,63369.0
2022-06-21 10:20:00,75.81,75.83,75.8,75.83,17523.0,68.4401,68.4582,68.4311,68.4582,17523.0
2022-06-21 10:25:00,75.83,75.83,75.81,75.82,30959.0,68.4582,68.4582,68.4401,68.4491,30959.0
2022-06-21 10:30:00,75.82,75.85,75.81,75.84,40608.0,68.4491,68.4762,68.4401,68.4672,40608.0
2022-06-21 10:35:00,75.84,75.85,75.83,75.84,61914.0,68.4672,68.4762,68.4582,68.4672,61914.0
2022-06-21 10:40:00,75.84,75.85,75.84,75.84,36119.0,68.4672,68.4762,68.4672,68.4672,36119.0
2022-06-21 10:45:00,75.85,75.86,75.84,75.86,27762.0,68.4762,68.4852,68.4672,68.4852,27762.0
2022-06-21 10:50:00,75.86,75.86,75.84,75.85,35984.0,68.4852,68.4852,68.4672,68.4762,35984.0
2022-06-21 10:55:00,75.84,75.86,75.84,75.86,158799.0,68.4672,68.4852,68.4672,68.4852,158799.0
2022-06-21 11:00:00,75.86,75.86,75.85,75.86,30376.0,68.4852,68.4852,68.4762,68.4852,30376.0
2022-06-21 11:05:00,75.86,75.86,75.84,75.84,35995.0,68.4852,68.4852,68.4672,68.4672,35995.0
2022-06-21 11:10:00,75.85,75.85,75.84,75.85,39088.0,68.4762,68.4762,68.4672,68.4762,39088.0
2022-06-21 11:15:00,75.84,75.86,75.84,75.86,51229.0,68.4672,68.4852,68.4672,68.4852,51229.0
2022-06-21 11:20:00,75.86,75.86,75.83,75.84,300771.0,68.4852,68.4852,68.4582,68.4672,300771.0
2022-06-21 11:25:00,75.84,75.85,75.83,75.84,115123.0,68.4672,68.4762,68.4582,68.4672,115123.0
2022-06-21 11:30:00,75.84,75.85,75.83,75.85,44255.0,68.4672,68.4762,68.4582,68.4762,44255.0
2022-06-21 11:35:00,75.85,75.87,75.82,75.83,69619.0,68.4762,68.4943,68.4491,68.4582,69619.0
2022-06-21 11:40:00,75.82,75.83,75.8,75.81,22909.0,68.4491,68.4582,68.4311,68.4401,22909.0
2022-06-21 11:45:00,75.81,75.82,75.8,75.81,99810.0,68.4401,68.4491,68.4311,68.4401,99810.0
2022-06-21 11:50:00,75.81,75.82,75.79,75.81,28987.0,68.4401,68.4491,68.4221,68.4401,28987.0
2022-06-21 11:55:00,75.81,75.81,75.8,75.8,43076.0,68.4401,68.4401,68.4311,68.4311,43076.0
2022-06-21 12:00:00,75.8,75.81,75.77,75.78,26551.0,68.4311,68.4401,68.404,68.413,26551.0
2022-06-21 12:05:00,75.78,75.78,75.77,75.78,65986.0,68.413,68.413,68.404,68.413,65986.0
2022-06-21 12:10:00,75.78,75.79,75.77,75.79,180688.0,68.413,68.4221,68.404,68.4221,180688.0
2022-06-21 12:15:00,75.79,75.81,75.78,75.81,30880.0,68.4221,68.4401,68.413,68.4401,30880.0
2022-06-21 12:20:00,75.8,75.81,75.79,75.8,29472.0,68.4311,68.4401,68.4221,68.4311,29472.0
2022-06-21 12:25:00,75.8,75.81,75.79,75.81,81455.0,68.4311,68.4401,68.4221,68.4401,81455.0
2022-06-21 12:30:00,75.81,75.82,75.8,75.82,42616.0,68.4401,68.4491,68.4311,68.4491,42616.0
2022-06-21 12:35:00,75.81,75.82,75.8,75.81,99927.0,68.4401,68.4491,68.4311,68.4401,99927.0
2022-06-21 12:40:00,75.8,75.81,75.8,75.81,56053.0,68.4311,68.4401,68.4311,68.4401,56053.0
2022-06-21 12:45:00,75.81,75.82,75.8,75.82,34641.0,68.4401,68.4491,68.4311,68.4491,34641.0
2022-06-21 12:50:00,75.82,75.82,75.81,75.82,26129.0,68.4491,68.4491,68.4401,68.4491,26129.0
2022-06-21 12:55:00,75.82,75.82,75.8,75.81,58189.0,68.4491,68.4491,68.4311,68.4401,58189.0
2022-06-21 13:00:00,75.81,75.82,75.8,75.82,23965.0,68.4401,68.4491,68.4311,68.4491,23965.0
2022-06-21 13:05:00,75.81,75.82,75.8,75.8,20703.0,68.4401,68.4491,68.4311,68.4311,20703.0
2022-06-21 13:10:00,75.81,75.81,75.79,75.8,25193.0,68.4401,68.4401,68.4221,68.4311,25193.0
2022-06-21 13:15:00,75.79,75.8,75.79,75.79,42700.0,68.4221,68.4311,68.4221,68.4221,42700.0
2022-06-21 13:20:00,75.8,75.8,75.79,75.8,16932.0,68.4311,68.4311,68.4221,68.4311,16932.0
2022-06-21 13:25:00,75.79,75.8,75.79,75.8,35358.0,68.4221,68.4311,68.4221,68.4311,35358.0
2022-06-21 13:30:00,75.8,75.8,75.78,75.8,24493.0,68.4311,68.4311,68.413,68.4311,24493.0
2022-06-21 13:35:00,75.8,75.8,75.79,75.8,21741.0,68.4311,68.4311,68.4221,68.4311,21741.0
2022-06-21 13:40:00,75.79,75.81,75.79,75.8,26709.0,68.4221,68.4401,68.4221,68.4311,26709.0
2022-06-21 13:45:00,75.8,75.8,75.78,75.8,48230.0,68.4311,68.4311,68.413,68.4311,48230.0
2022-06-21 13:50:00,75.8,75.81,75.79,75.8,33461.0,68.4311,68.4401,68.4221,68.4311,33461.0
2022-06-21 13:55:00,75.81,75.81,75.8,75.81,23165.0,68.4401,68.4401,68.4311,68.4401,23165.0
2022-06-21 14:00:00,75.8,75.81,75.79,75.81,30772.0,68.4311,68.4401,68.4221,68.4401,30772.0
2022-06-21 14:05:00,75.8,75.81,75.8,75.81,25490.0,68.4311,68.4401,68.4311,68.4401,25490.0
2022-06-21 14:10:00,75.81,75.81,75.79,75.8,29121.0,68.4401,68.4401,68.4221,68.4311,29121.0
2022-06-21 14:15:00,75.8,75.81,75.79,75.8,31730.0,68.4311,68.4401,68.4221,68.4311,31730.0
2022-06-21 14:20:00,75.81,75.81,75.8,75.81,27347.0,68.4401,68.4401,68.4311,68.4401,27347.0
2022-06-21 14:25:00,75.81,75.81,75.78,75.78,33734.0,68.4401,68.4401,68.413,68.413,33734.0
2022-06-21 14:30:00,75.79,75.79,75.77,75.78,38751.0,68.4221,68.4221,68.404,68.413,38751.0
2022-06-21 14:35:00,75.78,75.8,75.78,75.79,533704.0,68.413,68.4311,68.413,68.4221,533704.0
2022-06-21 14:40:00,75.79,75.8,75.78,75.78,51985.0,68.4221,68.4311,68.413,68.413,51985.0
2022-06-21 14:45:00,75.78,75.79,75.77,75.77,41820.0,68.413,68.4221,68.404,68.404,41820.0
2022-06-21 14:50:00,75.77,75.79,75.77,75.78,86008.0,68.404,68.4221,68.404,68.413,86008.0
2022-06-21 14:55:00,75.79,75.79,75.78,75.78,99319.0,68.4221,68.4221,68.413,68.413,99319.0
2022-06-21 15:00:00,75.78,75.82,75.78,75.81,503980.0,68.413,68.4491,68.413,68.4401,503980.0
2022-06-21 15:05:00,75.81,75.82,75.81,75.82,37543.0,68.4401,68.4491,68.4401,68.4491,37543.0
2022-06-21 15:10:00,75.81,75.82,75.81,75.81,53950.0,68.4401,68.4491,68.4401,68.4401,53950.0
2022-06-21 15:15:00,75.81,75.82,75.8,75.8,49650.0,68.4401,68.4491,68.4311,68.4311,49650.0
2022-06-21 15:20:00,75.81,75.81,75.79,75.8,41162.0,68.4401,68.4401,68.4221,68.4311,41162.0
2022-06-21 15:25:00,75.8,75.8,75.78,75.79,54829.0,68.4311,68.4311,68.413,68.4221,54829.0
2022-06-21 15:30:00,75.79,75.8,75.78,75.79,202846.0,68.4221,68.4311,68.413,68.4221,202846.0
2022-06-21 15:35:00,75.78,75.79,75.76,75.77,61083.0,68.413,68.4221,68.395,68.404,61083.0
2022-06-21 15:40:00,75.76,75.77,75.74,75.76,56622.0,68.395,68.404,68.3769,68.395,56622.0
2022-06-21 15:45:00,75.76,75.79,75.75,75.77,111364.0,68.395,68.4221,68.3859,68.404,111364.0
2022-06-21 15:50:00,75.77,75.78,75.76,75.77,85992.0,68.404,68.413,68.395,68.404,85992.0
2022-06-21 15:55:00,75.76,75.77,75.75,75.77,110009.0,68.395,68.404,68.3859,68.404,110009.0
2022-06-22 09:30:00,75.93,75.99,75.91,75.96,223738.0,68.5484,68.6026,68.5304,68.5755,223738.0
2022-06-22 09:35:00,75.94,75.98,75.93,75.97,17051.0,68.5575,68.5936,68.5484,68.5846,17051.0
2022-06-22 09:40:00,75.98,76.03,75.97,76.0,17265.0,68.5936,68.6387,68.5846,68.6116,17265.0
2022-06-22 09:45:00,76.0,76.01,75.98,75.99,230965.0,68.6116,68.6207,68.5936,68.6026,230965.0
2022-06-22 09:50:00,76.0,76.01,75.97,75.99,65136.0,68.6116,68.6207,68.5846,68.6026,65136.0
2022-06-22 09:55:00,75.98,76.0,75.96,75.98,57638.0,68.5936,68.6116,68.5755,68.5936,57638.0
2022-06-22 10:00:00,75.98,76.01,75.97,76.01,102481.0,68.5936,68.6207,68.5846,68.6207,102481.0
2022-06-22 10:05:00,76.01,76.02,75.99,76.0,56555.0,68.6207,68.6297,68.6026,68.6116,56555.0
2022-06-22 10:10:00,76.01,76.01,75.98,75.99,23745.0,68.6207,68.6207,68.5936,68.6026,23745.0
2022-06-22 10:15:00,75.98,76.0,75.97,75.97,64572.0,68.5936,68.6116,68.5846,68.5846,64572.0
2022-06-22 10:20:00,75.98,75.99,75.96,75.98,21975.0,68.5936,68.6026,68.5755,68.5936,21975.0
2022-06-22 10:25:00,75.98,75.99,75.95,75.96,81329.0,68.5936,68.6026,68.5665,68.5755,81329.0
2022-06-22 10:30:00,75.95,75.98,75.95,75.97,72572.0,68.5665,68.5936,68.5665,68.5846,72572.0
2022-06-22 10:35:00,75.97,75.98,75.95,75.97,171477.0,68.5846,68.5936,68.5665,68.5846,171477.0
2022-06-22 10:40:00,75.97,76.0,75.96,76.0,19561.0,68.5846,68.6116,68.5755,68.6116,19561.0
2022-06-22 10:45:00,76.0,76.01,75.97,75.97,50319.0,68.6116,68.6207,68.5846,68.5846,50319.0
2022-06-22 10:50:00,75.98,75.99,75.96,75.96,75274.0,68.5936,68.6026,68.5755,68.5755,75274.0
2022-06-22 10:55:00,75.97,75.98,75.95,75.96,71241.0,68.5846,68.5936,68.5665,68.5755,71241.0
2022-06-22 11:00:00,75.96,75.96,75.94,75.94,49132.0,68.5755,68.5755,68.5575,68.5575,49132.0
2022-06-22 11:05:00,75.95,75.97,75.94,75.95,318793.0,68.5665,68.5846,68.5575,68.5665,318793.0
2022-06-22 11:10:00,75.95,75.96,75.94,75.95,132126.0,68.5665,68.5755,68.5575,68.5665,132126.0
2022-06-22 11:15:00,75.94,75.95,75.94,75.95,160518.0,68.5575,68.5665,68.5575,68.5665,160518.0
2022-06-22 11:20:00,75.95,75.95,75.9,75.9,151727.0,68.5665,68.5665,68.5214,68.5214,151727.0
2022-06-22 11:25:00,75.91,75.92,75.9,75.92,329327.0,68.5304,68.5394,68.5214,68.5394,329327.0
2022-06-22 11:30:00,75.91,75.93,75.91,75.92,23809.0,68.5304,68.5484,68.5304,68.5394,23809.0
2022-06-22 11:35:00,75.92,75.95,75.92,75.94,61015.0,68.5394,68.5665,68.5394,68.5575,61015.0
2022-06-22 11:40:00,75.94,75.95,75.93,75.93,102765.0,68.5575,68.5665,68.5484,68.5484,102765.0
2022-06-22 11:45:00,75.93,75.93,75.9,75.9,115412.0,68.5484,68.5484,68.5214,68.5214,115412.0
2022-06-22 11:50:00,75.91,75.91,75.89,75.89,309267.0,68.5304,68.5304,68.5123,68.5123,309267.0
2022-06-22 11:55:00,75.89,75.9,75.88,75.88,20367.0,68.5123,68.5214,68.5033,68.5033,20367.0
2022-06-22 12:00:00,75.89,75.9,75.88,75.89,58911.0,68.5123,68.5214,68.5033,68.5123,58911.0
2022-06-22 12:05:00,75.89,75.9,75.88,75.88,108338.0,68.5123,68.5214,68.5033,68.5033,108338.0
2022-06-22 12:10:00,75.88,75.89,75.88,75.88,43152.0,68.5033,68.5123,68.5033,68.5033,43152.0
2022-06-22 12:15:00,75.88,75.89,75.87,75.87,68330.0,68.5033,68.5123,68.4943,68.4943,68330.0
2022-06-22 12:20:00,75.87,75.88,75.87,75.88,22068.0,68.4943,68.5033,68.4943,68.5033,22068.0
2022-06-22 12:25:00,75.87,75.88,75.86,75.88,30623.0,68.4943,68.5033,68.4852,68.5033,30623.0
2022-06-22 12:30:00,75.88,75.89,75.86,75.88,29184.0,68.5033,68.5123,68.4852,68.5033,29184.0
2022-06-22 12:35:00,75.88,75.89,75.88,75.89,27810.0,68.5033,68.5123,68.5033,68.5123,27810.0
2022-06-22 12:40:00,75.88,75.9,75.88,75.9,45380.0,68.5033,68.5214,68.5033,68.5214,45380.0
2022-06-22 12:45:00,75.9,75.91,75.89,75.89,30611.0,68.5214,68.5304,68.5123,68.5123,30611.0
2022-06-22 12:50:00,75.9,75.91,75.89,75.9,113072.0,68.5214,68.5304,68.5123,68.5214,113072.0
2022-06-22 12:55:00,75.9,75.91,75.89,75.89,20262.0,68.5214,68.5304,68.5123,68.5123,20262.0
2022-06-22 13:00:00,75.89,75.9,75.88,75.89,27223.0,68.5123,68.5214,68.5033,68.5123,27223.0
2022-06-22 13:05:00,75.89,75.9,75.88,75.89,25891.0,68.5123,68.5214,68.5033,68.5123,25891.0
2022-06-22 13:10:00,75.89,75.89,75.87,75.88,24570.0,68.5123,68.5123,68.4943,68.5033,24570.0
2022-06-22 13:15:00,75.88,75.91,75.88,75.9,35444.0,68.5033,68.5304,68.5033,68.5214,35444.0
2022-06-22 13:20:00,75.91,75.92,75.9,75.91,14545.0,68.5304,68.5394,68.5214,68.5304,14545.0
2022-06-22 13:25:00,75.91,75.92,75.9,75.91,96489.0,68.5304,68.5394,68.5214,68.5304,96489.0
2022-06-22 13:30:00,75.92,75.92,75.91,75.91,84588.0,68.5394,68.5394,68.5304,68.5304,84588.0
2022-06-22 13:35:00,75.91,75.92,75.91,75.92,116518.0,68.5304,68.5394,68.5304,68.5394,116518.0
2022-06-22 13:40:00,75.91,75.92,75.9,75.91,74885.0,68.5304,68.5394,68.5214,68.5304,74885.0
2022-06-22 13:45:00,75.9,75.92,75.9,75.91,53106.0,68.5214,68.5394,68.5214,68.5304,53106.0
2022-06-22 13:50:00,75.92,75.92,75.91,75.91,88622.0,68.5394,68.5394,68.5304,68.5304,88622.0
2022-06-22 13:55:00,75.91,75.92,75.91,75.92,26823.0,68.5304,68.5394,68.5304,68.5394,26823.0
2022-06-22 14:00:00,75.91,75.92,75.9,75.9,28709.0,68.5304,68.5394,68.5214,68.5214,28709.0
2022-06-22 14:05:00,75.9,75.92,75.9,75.91,68138.0,68.5214,68.5394,68.5214,68.5304,68138.0
2022-06-22 14:10:00,75.91,75.92,75.88,75.88,89949.0,68.5304,68.5394,68.5033,68.5033,89949.0
2022-06-22 14:15:00,75.88,75.89,75.87,75.88,15373.0,68.5033,68.5123,68.4943,68.5033,15373.0
2022-06-22 14:20:00,75.88,75.89,75.87,75.88,33799.0,68.5033,68.5123,68.4943,68.5033,33799.0
2022-06-22 14:25:00,75.87,75.88,75.87,75.87,48253.0,68.4943,68.5033,68.4943,68.4943,48253.0
2022-06-22 14:30:00,75.87,75.88,75.87,75.87,70988.0,68.4943,68.5033,68.4943,68.4943,70988.0
2022-06-22 14:35:00,75.87,75.88,75.87,75.87,114977.0,68.4943,68.5033,68.4943,68.4943,114977.0
2022-06-22 14:40:00,75.87,75.88,75.85,75.86,87871.0,68.4943,68.5033,68.4762,68.4852,87871.0
2022-06-22 14:45:00,75.85,75.86,75.84,75.84,34725.0,68.4762,68.4852,68.4672,68.4672,34725.0
2022-06-22 14:50:00,75.84,75.85,75.83,75.84,60622.0,68.4672,68.4762,68.4582,68.4672,60622.0
2022-06-22 14:55:00,75.83,75.85,75.83,75.84,121452.0,68.4582,68.4762,68.4582,68.4672,121452.0
2022-06-22 15:00:00,75.84,75.85,75.84,75.84,103893.0,68.4672,68.4762,68.4672,68.4672,103893.0
2022-06-22 15:05:00,75.84,75.86,75.84,75.84,97997.0,68.4672,68.4852,68.4672,68.4672,97997.0
2022-06-22 15:10:00,75.84,75.85,75.84,75.84,30196.0,68.4672,68.4762,68.4672,68.4672,30196.0
2022-06-22 15:15:00,75.84,75.86,75.84,75.85,119000.0,68.4672,68.4852,68.4672,68.4762,119000.0
2022-06-22 15:20:00,75.85,75.86,75.84,75.84,35619.0,68.4762,68.4852,68.4672,68.4672,35619.0
2022-06-22 15:25:00,75.84,75.85,75.82,75.83,52659.0,68.4672,68.4762,68.4491,68.4582,52659.0
2022-06-22 15:30:00,75.82,75.83,75.82,75.83,43018.0,68.4491,68.4582,68.4491,68.4582,43018.0
2022-06-22 15:35:00,75.83,75.83,75.81,75.81,98962.0,68.4582,68.4582,68.4401,68.4401,98962.0
2022-06-22 15:40:00,75.82,75.83,75.81,75.81,54198.0,68.4491,68.4582,68.4401,68.4401,54198.0
2022-06-22 15:45:00,75.81,75.82,75.8,75.8,100591.0,68.4401,68.4491,68.4311,68.4311,100591.0
2022-06-22 15:50:00,75.81,75.84,75.8,75.84,151541.0,68.4401,68.4672,68.4311,68.4672,151541.0
2022-06-22 15:55:00,75.84,75.85,75.83,75.84,86269.0,68.4672,68.4762,68.4582,68.4672,86269.0
2022-06-23 09:30:00,75.97,76.07,75.97,76.05,258298.0,68.5846,68.6748,68.5846,68.6568,258298.0
2022-06-23 09:35:00,76.05,76.06,76.04,76.04,97515.0,68.6568,68.6658,68.6477,68.6477,97515.0
2022-06-23 09:40:00,76.05,76.05,76.02,76.03,190971.0,68.6568,68.6568,68.6297,68.6387,190971.0
2022-06-23 09:45:00,76.04,76.11,76.03,76.09,471182.0,68.6477,68.7109,68.6387,68.6929,471182.0
2022-06-23 09:50:00,76.09,76.18,76.07,76.16,192356.0,68.6929,68.7741,68.6748,68.7561,192356.0
2022-06-23 09:55:00,76.16,76.24,76.15,76.23,96137.0,68.7561,68.8283,68.7471,68.8193,96137.0
2022-06-23 10:00:00,76.23,76.23,76.18,76.21,59057.0,68.8193,68.8193,68.7741,68.8012,59057.0
2022-06-23 10:05:00,76.21,76.21,76.17,76.17,89114.0,68.8012,68.8012,68.7651,68.7651,89114.0
2022-06-23 10:10:00,76.17,76.17,76.14,76.15,62003.0,68.7651,68.7651,68.738,68.7471,62003.0
2022-06-23 10:15:00,76.15,76.17,76.14,76.15,51190.0,68.7471,68.7651,68.738,68.7471,51190.0
2022-06-23 10:20:00,76.15,76.17,76.14,76.17,56908.0,68.7471,68.7651,68.738,68.7651,56908.0
2022-06-23 10:25:00,76.16,76.16,76.15,76.16,61040.0,68.7561,68.7561,68.7471,68.7561,61040.0
2022-06-23 10:30:00,76.16,76.19,76.14,76.14,48935.0,68.7561,68.7832,68.738,68.738,48935.0
2022-06-23 10:35:00,76.14,76.17,76.12,76.16,42342.0,68.738,68.7651,68.72,68.7561,42342.0
2022-06-23 10:40:00,76.17,76.21,76.16,76.2,77815.0,68.7651,68.8012,68.7561,68.7922,77815.0
2022-06-23 10:45:00,76.2,76.22,76.19,76.21,60649.0,68.7922,68.8103,68.7832,68.8012,60649.0
2022-06-23 10:50:00,76.21,76.24,76.2,76.24,37998.0,68.8012,68.8283,68.7922,68.8283,37998.0
2022-06-23 10:55:00,76.24,76.25,76.22,76.23,39845.0,68.8283,68.8373,68.8103,68.8193,39845.0
2022-06-23 11:00:00,76.23,76.23,76.16,76.18,50963.0,68.8193,68.8193,68.7561,68.7741,50963.0
2022-06-23 11:05:00,76.18,76.19,76.16,76.19,38919.0,68.7741,68.7832,68.7561,68.7832,38919.0
2022-06-23 11:10:00,76.19,76.22,76.17,76.21,42922.0,68.7832,68.8103,68.7651,68.8012,42922.0
2022-06-23 11:15:00,76.2,76.21,76.15,76.17,201420.0,68.7922,68.8012,68.7471,68.7651,201420.0
2022-06-23 11:20:00,76.16,76.17,76.1,76.11,91842.0,68.7561,68.7651,68.7019,68.7109,91842.0
2022-06-23 11:25:00,76.12,76.12,76.05,76.08,61032.0,68.72,68.72,68.6568,68.6839,61032.0
2022-06-23 11:30:00,76.08,76.1,76.07,76.08,60224.0,68.6839,68.7019,68.6748,68.6839,60224.0
2022-06-23 11:35:00,76.08,76.09,76.06,76.06,119443.0,68.6839,68.6929,68.6658,68.6658,119443.0
2022-06-23 11:40:00,76.06,76.09,76.05,76.06,70702.0,68.6658,68.6929,68.6568,68.6658,70702.0
2022-06-23 11:45:00,76.06,76.07,76.04,76.05,32621.0,68.6658,68.6748,68.6477,68.6568,32621.0
2022-06-23 11:50:00,76.05,76.08,76.05,76.08,23560.0,68.6568,68.6839,68.6568,68.6839,23560.0
2022-06-23 11:55:00,76.08,76.1,76.06,76.07,79138.0,68.6839,68.7019,68.6658,68.6748,79138.0
2022-06-23 12:00:00,76.08,76.09,76.04,76.06,35456.0,68.6839,68.6929,68.6477,68.6658,35456.0
2022-06-23 12:05:00,76.06,76.09,76.06,76.07,27663.0,68.6658,68.6929,68.6658,68.6748,27663.0
2022-06-23 12:10:00,76.08,76.08,76.06,76.06,22899.0,68.6839,68.6839,68.6658,68.6658,22899.0
2022-06-23 12:15:00,76.06,76.08,76.05,76.06,23647.0,68.6658,68.6839,68.6568,68.6658,23647.0
2022-06-23 12:20:00,76.06,76.07,76.05,76.07,114500.0,68.6658,68.6748,68.6568,68.6748,114500.0
2022-06-23 12:25:00,76.07,76.09,76.06,76.08,28594.0,68.6748,68.6929,68.6658,68.6839,28594.0
2022-06-23 12:30:00,76.07,76.09,76.07,76.09,20243.0,68.6748,68.6929,68.6748,68.6929,20243.0
2022-06-23 12:35:00,76.09,76.1,76.07,76.09,19826.0,68.6929,68.7019,68.6748,68.6929,19826.0
2022-06-23 12:40:00,76.09,76.11,76.09,76.1,40770.0,68.6929,68.7109,68.6929,68.7019,40770.0
2022-06-23 12:45:00,76.11,76.11,76.09,76.09,19145.0,68.7109,68.7109,68.6929,68.6929,19145.0
2022-06-23 12:50:00,76.1,76.1,76.08,76.09,16096.0,68.7019,68.7019,68.6839,68.6929,16096.0
2022-06-23 12:55:00,76.09,76.1,76.07,76.08,15507.0,68.6929,68.7019,68.6748,68.6839,15507.0
2022-06-23 13:00:00,76.09,76.12,76.08,76.09,61582.0,68.6929,68.72,68.6839,68.6929,61582.0
2022-06-23 13:05:00,76.09,76.1,76.08,76.1,31187.0,68.6929,68.7019,68.6839,68.7019,31187.0
2022-06-23 13:10:00,76.1,76.1,76.07,76.09,285874.0,68.7019,68.7019,68.6748,68.6929,285874.0
2022-06-23 13:15:00,76.09,76.1,76.07,76.09,187534.0,68.6929,68.7019,68.6748,68.6929,187534.0
2022-06-23 13:20:00,76.09,76.09,76.07,76.08,149768.0,68.6929,68.6929,68.6748,68.6839,149768.0
2022-06-23 13:25:00,76.07,76.08,76.05,76.06,153954.0,68.6748,68.6839,68.6568,68.6658,153954.0
2022-06-23 13:30:00,76.07,76.1,76.05,76.06,463397.0,68.6748,68.7019,68.6568,68.6658,463397.0
2022-06-23 13:35:00,76.05,76.06,76.04,76.05,54388.0,68.6568,68.6658,68.6477,68.6568,54388.0
2022-06-23 13:40:00,76.04,76.06,76.03,76.06,42971.0,68.6477,68.6658,68.6387,68.6658,42971.0
2022-06-23 13:45:00,76.06,76.07,76.03,76.04,23559.0,68.6658,68.6748,68.6387,68.6477,23559.0
2022-06-23 13:50:00,76.04,76.05,76.04,76.04,9781.0,68.6477,68.6568,68.6477,68.6477,9781.0
2022-06-23 13:55:00,76.05,76.08,76.03,76.07,197923.0,68.6568,68.6839,68.6387,68.6748,197923.0
2022-06-23 14:00:00,76.08,76.1,76.07,76.09,176802.0,68.6839,68.7019,68.6748,68.6929,176802.0
2022-06-23 14:05:00,76.1,76.12,76.09,76.1,92442.0,68.7019,68.72,68.6929,68.7019,92442.0
2022-06-23 14:10:00,76.09,76.11,76.08,76.08,70591.0,68.6929,68.7109,68.6839,68.6839,70591.0
2022-06-23 14:15:00,76.09,76.09,76.05,76.06,44893.0,68.6929,68.6929,68.6568,68.6658,44893.0
2022-06-23 14:20:00,76.06,76.07,76.06,76.07,71976.0,68.6658,68.6748,68.6658,68.6748,71976.0
2022-06-23 14:25:00,76.07,76.08,76.06,76.06,105117.0,68.6748,68.6839,68.6658,68.6658,105117.0
2022-06-23 14:30:00,76.06,76.09,76.05,76.05,356901.0,68.6658,68.6929,68.6568,68.6568,356901.0
2022-06-23 14:35:00,76.05,76.07,76.04,76.06,105919.0,68.6568,68.6748,68.6477,68.6658,105919.0
2022-06-23 14:40:00,76.06,76.07,76.05,76.06,32151.0,68.6658,68.6748,68.6568,68.6658,32151.0
2022-06-23 14:45:00,76.06,76.06,76.03,76.06,78866.0,68.6658,68.6658,68.6387,68.6658,78866.0
2022-06-23 14:50:00,76.06,76.08,76.05,76.08,52665.0,68.6658,68.6839,68.6568,68.6839,52665.0
2022-06-23 14:55:00,76.07,76.07,76.04,76.06,169641.0,68.6748,68.6748,68.6477,68.6658,169641.0
2022-06-23 15:00:00,76.06,76.06,76.05,76.06,173776.0,68.6658,68.6658,68.6568,68.6658,173776.0
2022-06-23 15:05:00,76.05,76.06,76.04,76.06,158693.0,68.6568,68.6658,68.6477,68.6658,158693.0
2022-06-23 15:10:00,76.06,76.06,76.05,76.06,58359.0,68.6658,68.6658,68.6568,68.6658,58359.0
2022-06-23 15:15:00,76.05,76.06,76.05,76.06,91352.0,68.6568,68.6658,68.6568,68.6658,91352.0
2022-06-23 15:20:00,76.05,76.06,76.05,76.06,52633.0,68.6568,68.6658,68.6568,68.6658,52633.0
2022-06-23 15:25:00,76.06,76.07,76.05,76.06,52245.0,68.6658,68.6748,68.6568,68.6658,52245.0
2022-06-23 15:30:00,76.06,76.12,76.06,76.07,245153.0,68.6658,68.72,68.6658,68.6748,245153.0
2022-06-23 15:35:00,76.07,76.09,76.06,76.08,452325.0,68.6748,68.6929,68.6658,68.6839,452325.0
2022-06-23 15:40:00,76.08,76.09,76.07,76.07,46124.0,68.6839,68.6929,68.6748,68.6748,46124.0
2022-06-23 15:45:00,76.07,76.07,76.06,76.07,114191.0,68.6748,68.6748,68.6658,68.6748,114191.0
2022-06-23 15:50:00,76.07,76.07,76.04,76.07,73930.0,68.6748,68.6748,68.6477,68.6748,73930.0
2022-06-23 15:55:00,76.06,76.07,76.06,76.07,184233.0,68.6658,68.6748,68.6658,68.6748,184233.0
2022-06-24 09:30:00,76.02,76.07,76.0,76.06,115916.0,68.6297,68.6748,68.6116,68.6658,115916.0
2022-06-24 09:35:00,76.06,76.07,76.03,76.06,17209.0,68.6658,68.6748,68.6387,68.6658,17209.0
2022-06-24 09:40:00,76.06,76.1,76.04,76.08,20373.0,68.6658,68.7019,68.6477,68.6839,20373.0
2022-06-24 09:45:00,76.09,76.09,76.05,76.08,54055.0,68.6929,68.6929,68.6568,68.6839,54055.0
2022-06-24 09:50:00,76.08,76.09,76.07,76.08,133051.0,68.6839,68.6929,68.6748,68.6839,133051.0
2022-06-24 09:55:00,76.07,76.08,76.04,76.05,43987.0,68.6748,68.6839,68.6477,68.6568,43987.0
2022-06-24 10:00:00,76.05,76.24,76.05,76.16,246117.0,68.6568,68.8283,68.6568,68.7561,246117.0
2022-06-24 10:05:00,76.16,76.24,76.16,76.23,325932.0,68.7561,68.8283,68.7561,68.8193,325932.0
2022-06-24 10:10:00,76.23,76.24,76.18,76.19,429886.0,68.8193,68.8283,68.7741,68.7832,429886.0
2022-06-24 10:15:00,76.19,76.22,76.16,76.21,53890.0,68.7832,68.8103,68.7561,68.8012,53890.0
2022-06-24 10:20:00,76.2,76.22,76.19,76.2,12751.0,68.7922,68.8103,68.7832,68.7922,12751.0
2022-06-24 10:25:00,76.2,76.21,76.16,76.16,10350.0,68.7922,68.8012,68.7561,68.7561,10350.0
2022-06-24 10:30:00,76.16,76.17,76.13,76.13,16414.0,68.7561,68.7651,68.729,68.729,16414.0
2022-06-24 10:35:00,76.13,76.13,76.09,76.12,12277.0,68.729,68.729,68.6929,68.72,12277.0
2022-06-24 10:40:00,76.12,76.14,76.09,76.1,28830.0,68.72,68.738,68.6929,68.7019,28830.0
2022-06-24 10:45:00,76.1,76.12,76.08,76.12,43035.0,68.7019,68.72,68.6839,68.72,43035.0
2022-06-24 10:50:00,76.12,76.13,76.1,76.11,264940.0,68.72,68.729,68.7019,68.7109,264940.0
2022-06-24 10:55:00,76.11,76.12,76.09,76.09,37785.0,68.7109,68.72,68.6929,68.6929,37785.0
2022-06-24 11:00:00,76.09,76.12,76.09,76.12,15934.0,68.6929,68.72,68.6929,68.72,15934.0
2022-06-24 11:05:00,76.11,76.13,76.1,76.12,4943.0,68.7109,68.729,68.7019,68.72,4943.0
2022-06-24 11:10:00,76.13,76.13,76.09,76.12,13191.0,68.729,68.729,68.6929,68.72,13191.0
2022-06-24 11:15:00,76.12,76.13,76.1,76.11,78410.0,68.72,68.729,68.7019,68.7109,78410.0
2022-06-24 11:20:00,76.12,76.13,76.11,76.12,522971.0,68.72,68.729,68.7109,68.72,522971.0
2022-06-24 11:25:00,76.13,76.13,76.11,76.12,65287.0,68.729,68.729,68.7109,68.72,65287.0
2022-06-24 11:30:00,76.12,76.14,76.11,76.13,18944.0,68.72,68.738,68.7109,68.729,18944.0
2022-06-24 11:35:00,76.12,76.16,76.12,76.15,516263.0,68.72,68.7561,68.72,68.7471,516263.0
2022-06-24 11:40:00,76.16,76.16,76.14,76.15,12776.0,68.7561,68.7561,68.738,68.7471,12776.0
2022-06-24 11:45:00,76.15,76.15,76.13,76.15,15680.0,68.7471,68.7471,68.729,68.7471,15680.0
2022-06-24 11:50:00,76.15,76.15,76.12,76.14,5360.0,68.7471,68.7471,68.72,68.738,5360.0
2022-06-24 11:55:00,76.13,76.14,76.12,76.12,33981.0,68.729,68.738,68.72,68.72,33981.0
2022-06-24 12:00:00,76.13,76.13,76.11,76.12,43889.0,68.729,68.729,68.7109,68.72,43889.0
2022-06-24 12:05:00,76.12,76.14,76.1,76.14,20877.0,68.72,68.738,68.7019,68.738,20877.0
2022-06-24 12:10:00,76.14,76.14,76.12,76.14,13261.0,68.738,68.738,68.72,68.738,13261.0
2022-06-24 12:15:00,76.13,76.15,76.13,76.15,29613.0,68.729,68.7471,68.729,68.7471,29613.0
2022-06-24 12:20:00,76.14,76.15,76.13,76.13,20816.0,68.738,68.7471,68.729,68.729,20816.0
2022-06-24 12:25:00,76.14,76.15,76.12,76.15,30796.0,68.738,68.7471,68.72,68.7471,30796.0
2022-06-24 12:30:00,76.15,76.15,76.13,76.14,22566.0,68.7471,68.7471,68.729,68.738,22566.0
2022-06-24 12:35:00,76.14,76.14,76.13,76.13,20061.0,68.738,68.738,68.729,68.729,20061.0
2022-06-24 12:40:00,76.14,76.15,76.13,76.15,6612.0,68.738,68.7471,68.729,68.7471,6612.0
2022-06-24 12:45:00,76.15,76.15,76.12,76.13,10948.0,68.7471,68.7471,68.72,68.729,10948.0
2022-06-24 12:50:00,76.13,76.14,76.12,76.14,6439.0,68.729,68.738,68.72,68.738,6439.0
2022-06-24 12:55:00,76.13,76.14,76.12,76.14,7250.0,68.729,68.738,68.72,68.738,7250.0
2022-06-24 13:00:00,76.14,76.14,76.13,76.14,22584.0,68.738,68.738,68.729,68.738,22584.0
2022-06-24 13:05:00,76.14,76.15,76.13,76.15,799497.0,68.738,68.7471,68.729,68.7471,799497.0
2022-06-24 13:10:00,76.15,76.15,76.13,76.14,27942.0,68.7471,68.7471,68.729,68.738,27942.0
2022-06-24 13:15:00,76.13,76.13,76.11,76.11,18397.0,68.729,68.729,68.7109,68.7109,18397.0
2022-06-24 13:20:00,76.12,76.14,76.11,76.14,55719.0,68.72,68.738,68.7109,68.738,55719.0
2022-06-24 13:25:00,76.14,76.14,76.13,76.13,7637.0,68.738,68.738,68.729,68.729,7637.0
2022-06-24 13:30:00,76.13,76.14,76.12,76.13,24548.0,68.729,68.738,68.72,68.729,24548.0
2022-06-24 13:35:00,76.13,76.14,76.11,76.12,12459.0,68.729,68.738,68.7109,68.72,12459.0
2022-06-24 13:40:00,76.12,76.12,76.1,76.11,21607.0,68.72,68.72,68.7019,68.7109,21607.0
2022-06-24 13:45:00,76.1,76.11,76.1,76.11,12110.0,68.7019,68.7109,68.7019,68.7109,12110.0
2022-06-24 13:50:00,76.11,76.11,76.09,76.09,26363.0,68.7109,68.7109,68.6929,68.6929,26363.0
2022-06-24 13:55:00,76.09,76.1,76.08,76.09,20449.0,68.6929,68.7019,68.6839,68.6929,20449.0
2022-06-24 14:00:00,76.09,76.12,76.08,76.12,11593.0,68.6929,68.72,68.6839,68.72,11593.0
2022-06-24 14:05:00,76.12,76.12,76.09,76.09,18204.0,68.72,68.72,68.6929,68.6929,18204.0
2022-06-24 14:10:00,76.1,76.12,76.1,76.11,32921.0,68.7019,68.72,68.7019,68.7109,32921.0
2022-06-24 14:15:00,76.11,76.11,76.1,76.11,9439.0,68.7109,68.7109,68.7019,68.7109,9439.0
2022-06-24 14:20:00,76.1,76.11,76.09,76.09,7180.0,68.7019,68.7109,68.6929,68.6929,7180.0
2022-06-24 14:25:00,76.09,76.1,76.09,76.09,20395.0,68.6929,68.7019,68.6929,68.6929,20395.0
2022-06-24 14:30:00,76.09,76.11,76.09,76.11,16782.0,68.6929,68.7109,68.6929,68.7109,16782.0
2022-06-24 14:35:00,76.11,76.11,76.09,76.1,23349.0,68.7109,68.7109,68.6929,68.7019,23349.0
2022-06-24 14:40:00,76.09,76.1,76.08,76.09,29057.0,68.6929,68.7019,68.6839,68.6929,29057.0
2022-06-24 14:45:00,76.09,76.11,76.08,76.1,30085.0,68.6929,68.7109,68.6839,68.7019,30085.0
2022-06-24 14:50:00,76.1,76.1,76.09,76.09,18991.0,68.7019,68.7019,68.6929,68.6929,18991.0
2022-06-24 14:55:00,76.09,76.11,76.08,76.11,21703.0,68.6929,68.7109,68.6839,68.7109,21703.0
2022-06-24 15:00:00,76.1,76.12,76.1,76.12,12096.0,68.7019,68.72,68.7019,68.72,12096.0
2022-06-24 15:05:00,76.11,76.12,76.1,76.12,405726.0,68.7109,68.72,68.7019,68.72,405726.0
2022-06-24 15:10:00,76.11,76.12,76.1,76.11,13758.0,68.7109,68.72,68.7019,68.7109,13758.0
2022-06-24 15:15:00,76.12,76.13,76.11,76.11,29177.0,68.72,68.729,68.7109,68.7109,29177.0
2022-06-24 15:20:00,76.12,76.12,76.11,76.12,42463.0,68.72,68.72,68.7109,68.72,42463.0
2022-06-24 15:25:00,76.11,76.12,76.11,76.11,26853.0,68.7109,68.72,68.7109,68.7109,26853.0
2022-06-24 15:30:00,76.11,76.12,76.1,76.1,63105.0,68.7109,68.72,68.7019,68.7019,63105.0
2022-06-24 15:35:00,76.11,76.11,76.1,76.11,25561.0,68.7109,68.7109,68.7019,68.7109,25561.0
2022-06-24 15:40:00,76.11,76.11,76.1,76.11,16886.0,68.7109,68.7109,68.7019,68.7109,16886.0
2022-06-24 15:45:00,76.11,76.11,76.1,76.1,20755.0,68.7109,68.7109,68.7019,68.7019,20755.0
2022-06-24 15:50:00,76.1,76.11,76.1,76.11,11713.0,68.7019,68.7109,68.7019,68.7109,11713.0
2022-06-24 15:55:00,76.11,76.12,76.09,76.12,57937.0,68.7109,68.72,68.6929,68.72,57937.0
2022-06-27 09:30:00,76.03,76.03,75.97,76.01,66369.0,68.6387,68.6387,68.5846,68.6207,66369.0
2022-06-27 09:35:00,76.01,76.04,76.01,76.03,30648.0,68.6207,68.6477,68.6207,68.6387,30648.0
2022-06-27 09:40:00,76.03,76.05,76.02,76.05,18313.0,68.6387,68.6568,68.6297,68.6568,18313.0
2022-06-27 09:45:00,76.05,76.05,76.02,76.04,29703.0,68.6568,68.6568,68.6297,68.6477,29703.0
2022-06-27 09:50:00,76.04,76.05,76.02,76.05,22419.0,68.6477,68.6568,68.6297,68.6568,22419.0
2022-06-27 09:55:00,76.05,76.05,76.02,76.03,22801.0,68.6568,68.6568,68.6297,68.6387,22801.0
2022-06-27 10:00:00,76.03,76.04,76.02,76.03,28328.0,68.6387,68.6477,68.6297,68.6387,28328.0
2022-06-27 10:05:00,76.03,76.04,76.01,76.02,139235.0,68.6387,68.6477,68.6207,68.6297,139235.0
2022-06-27 10:10:00,76.01,76.02,76.0,76.01,16497.0,68.6207,68.6297,68.6116,68.6207,16497.0
2022-06-27 10:15:00,76.01,76.02,76.0,76.01,19904.0,68.6207,68.6297,68.6116,68.6207,19904.0
2022-06-27 10:20:00,76.01,76.03,76.01,76.01,11283.0,68.6207,68.6387,68.6207,68.6207,11283.0
2022-06-27 10:25:00,76.0,76.03,76.0,76.03,27049.0,68.6116,68.6387,68.6116,68.6387,27049.0
2022-06-27 10:30:00,76.03,76.05,76.02,76.03,11531.0,68.6387,68.6568,68.6297,68.6387,11531.0
2022-06-27 10:35:00,76.03,76.04,76.01,76.02,15220.0,68.6387,68.6477,68.6207,68.6297,15220.0
2022-06-27 10:40:00,76.02,76.03,76.01,76.03,8209.0,68.6297,68.6387,68.6207,68.6387,8209.0
2022-06-27 10:45:00,76.04,76.06,76.04,76.06,33660.0,68.6477,68.6658,68.6477,68.6658,33660.0
2022-06-27 10:50:00,76.06,76.09,76.05,76.08,161240.0,68.6658,68.6929,68.6568,68.6839,161240.0
2022-06-27 10:55:00,76.07,76.08,76.05,76.08,18624.0,68.6748,68.6839,68.6568,68.6839,18624.0
2022-06-27 11:00:00,76.08,76.08,76.04,76.06,44970.0,68.6839,68.6839,68.6477,68.6658,44970.0
2022-06-27 11:05:00,76.06,76.07,76.05,76.06,66918.0,68.6658,68.6748,68.6568,68.6658,66918.0
2022-06-27 11:10:00,76.06,76.08,76.06,76.08,15515.0,68.6658,68.6839,68.6658,68.6839,15515.0
2022-06-27 11:15:00,76.08,76.09,76.06,76.06,17041.0,68.6839,68.6929,68.6658,68.6658,17041.0
2022-06-27 11:20:00,76.06,76.08,76.06,76.06,16744.0,68.6658,68.6839,68.6658,68.6658,16744.0
2022-06-27 11:25:00,76.07,76.07,76.06,76.06,50034.0,68.6748,68.6748,68.6658,68.6658,50034.0
2022-06-27 11:30:00,76.06,76.07,76.03,76.06,304707.0,68.6658,68.6748,68.6387,68.6658,304707.0
2022-06-27 11:35:00,76.06,76.06,76.03,76.04,74060.0,68.6658,68.6658,68.6387,68.6477,74060.0
2022-06-27 11:40:00,76.04,76.05,76.03,76.03,16754.0,68.6477,68.6568,68.6387,68.6387,16754.0
2022-06-27 11:45:00,76.03,76.05,76.02,76.03,11157.0,68.6387,68.6568,68.6297,68.6387,11157.0
2022-06-27 11:50:00,76.03,76.04,76.03,76.03,19254.0,68.6387,68.6477,68.6387,68.6387,19254.0
2022-06-27 11:55:00,76.03,76.05,76.03,76.05,168563.0,68.6387,68.6568,68.6387,68.6568,168563.0
2022-06-27 12:00:00,76.05,76.06,76.04,76.05,45305.0,68.6568,68.6658,68.6477,68.6568,45305.0
2022-06-27 12:05:00,76.05,76.05,76.04,76.05,19575.0,68.6568,68.6568,68.6477,68.6568,19575.0
2022-06-27 12:10:00,76.05,76.05,76.04,76.04,20905.0,68.6568,68.6568,68.6477,68.6477,20905.0
2022-06-27 12:15:00,76.05,76.06,76.04,76.05,15568.0,68.6568,68.6658,68.6477,68.6568,15568.0
2022-06-27 12:20:00,76.03,76.06,76.03,76.06,27104.0,68.6387,68.6658,68.6387,68.6658,27104.0
2022-06-27 12:25:00,76.06,76.07,76.05,76.05,26198.0,68.6658,68.6748,68.6568,68.6568,26198.0
2022-06-27 12:30:00,76.05,76.06,76.03,76.05,20628.0,68.6568,68.6658,68.6387,68.6568,20628.0
2022-06-27 12:35:00,76.05,76.05,76.03,76.03,17040.0,68.6568,68.6568,68.6387,68.6387,17040.0
2022-06-27 12:40:00,76.03,76.05,76.03,76.04,16093.0,68.6387,68.6568,68.6387,68.6477,16093.0
2022-06-27 12:45:00,76.03,76.04,76.03,76.04,21982.0,68.6387,68.6477,68.6387,68.6477,21982.0
2022-06-27 12:50:00,76.04,76.04,76.02,76.03,895270.0,68.6477,68.6477,68.6297,68.6387,895270.0
2022-06-27 12:55:00,76.03,76.03,76.02,76.03,230613.0,68.6387,68.6387,68.6297,68.6387,230613.0
2022-06-27 13:00:00,76.03,76.03,75.97,76.0,85602.0,68.6387,68.6387,68.5846,68.6116,85602.0
2022-06-27 13:05:00,75.99,76.0,75.97,75.98,46333.0,68.6026,68.6116,68.5846,68.5936,46333.0
2022-06-27 13:10:00,75.98,75.98,75.97,75.98,198960.0,68.5936,68.5936,68.5846,68.5936,198960.0
2022-06-27 13:15:00,75.98,76.0,75.97,76.0,37955.0,68.5936,68.6116,68.5846,68.6116,37955.0
2022-06-27 13:20:00,76.0,76.0,75.98,75.99,9439.0,68.6116,68.6116,68.5936,68.6026,9439.0
2022-06-27 13:25:00,75.99,75.99,75.98,75.98,18413.0,68.6026,68.6026,68.5936,68.5936,18413.0
2022-06-27 13:30:00,75.98,75.99,75.95,75.95,26673.0,68.5936,68.6026,68.5665,68.5665,26673.0
2022-06-27 13:35:00,75.95,75.96,75.93,75.95,19011.0,68.5665,68.5755,68.5484,68.5665,19011.0
2022-06-27 13:40:00,75.95,75.96,75.94,75.95,13658.0,68.5665,68.5755,68.5575,68.5665,13658.0
2022-06-27 13:45:00,75.95,75.96,75.94,75.95,32266.0,68.5665,68.5755,68.5575,68.5665,32266.0
2022-06-27 13:50:00,75.95,75.95,75.94,75.95,310280.0,68.5665,68.5665,68.5575,68.5665,310280.0
2022-06-27 13:55:00,75.95,75.98,75.94,75.96,26085.0,68.5665,68.5936,68.5575,68.5755,26085.0
2022-06-27 14:00:00,75.97,75.98,75.95,75.97,20212.0,68.5846,68.5936,68.5665,68.5846,20212.0
2022-06-27 14:05:00,75.97,75.98,75.96,75.97,17975.0,68.5846,68.5936,68.5755,68.5846,17975.0
2022-06-27 14:10:00,75.96,75.98,75.96,75.98,13695.0,68.5755,68.5936,68.5755,68.5936,13695.0
2022-06-27 14:15:00,75.98,75.98,75.96,75.97,172068.0,68.5936,68.5936,68.5755,68.5846,172068.0
2022-06-27 14:20:00,75.96,75.97,75.96,75.97,41619.0,68.5755,68.5846,68.5755,68.5846,41619.0
2022-06-27 14:25:00,75.97,75.97,75.95,75.96,15372.0,68.5846,68.5846,68.5665,68.5755,15372.0
2022-06-27 14:30:00,75.95,75.97,75.95,75.96,70598.0,68.5665,68.5846,68.5665,68.5755,70598.0
2022-06-27 14:35:00,75.96,75.98,75.95,75.98,106111.0,68.5755,68.5936,68.5665,68.5936,106111.0
2022-06-27 14:40:00,75.98,75.98,75.96,75.97,13004.0,68.5936,68.5936,68.5755,68.5846,13004.0
2022-06-27 14:45:00,75.97,75.99,75.96,75.97,28501.0,68.5846,68.6026,68.5755,68.5846,28501.0
2022-06-27 14:50:00,75.98,75.99,75.96,75.99,37908.0,68.5936,68.6026,68.5755,68.6026,37908.0
2022-06-27 14:55:00,75.98,76.0,75.98,76.0,31927.0,68.5936,68.6116,68.5936,68.6116,31927.0
2022-06-27 15:00:00,76.0,76.0,75.98,76.0,41701.0,68.6116,68.6116,68.5936,68.6116,41701.0
2022-06-27 15:05:00,76.0,76.0,75.98,75.98,38138.0,68.6116,68.6116,68.5936,68.5936,38138.0
2022-06-27 15:10:00,75.99,76.0,75.98,75.99,101226.0,68.6026,68.6116,68.5936,68.6026,101226.0
2022-06-27 15:15:00,75.99,75.99,75.97,75.98,105883.0,68.6026,68.6026,68.5846,68.5936,105883.0
2022-06-27 15:20:00,75.98,75.99,75.97,75.98,179384.0,68.5936,68.6026,68.5846,68.5936,179384.0
2022-06-27 15:25:00,75.98,76.0,75.98,76.0,39814.0,68.5936,68.6116,68.5936,68.6116,39814.0
2022-06-27 15:30:00,76.0,76.0,75.99,76.0,59024.0,68.6116,68.6116,68.6026,68.6116,59024.0
2022-06-27 15:35:00,76.0,76.01,75.99,76.01,65183.0,68.6116,68.6207,68.6026,68.6207,65183.0
2022-06-27 15:40:00,76.01,76.01,75.98,76.01,735853.0,68.6207,68.6207,68.5936,68.6207,735853.0
2022-06-27 15:45:00,76.01,76.01,75.99,76.0,119029.0,68.6207,68.6207,68.6026,68.6116,119029.0
2022-06-27 15:50:00,76.0,76.0,75.97,75.98,78090.0,68.6116,68.6116,68.5846,68.5936,78090.0
2022-06-27 15:55:00,75.98,75.98,75.95,75.95,80198.0,68.5936,68.5936,68.5665,68.5665,80198.0
2022-06-28 09:30:00,76.0,76.0,75.92,75.97,113736.0,68.6116,68.6116,68.5394,68.5846,113736.0
2022-06-28 09:35:00,75.96,75.98,75.96,75.97,111930.0,68.5755,68.5936,68.5755,68.5846,111930.0
2022-06-28 09:40:00,75.97,75.97,75.93,75.93,25519.0,68.5846,68.5846,68.5484,68.5484,25519.0
2022-06-28 09:45:00,75.94,75.95,75.93,75.95,18088.0,68.5575,68.5665,68.5484,68.5665,18088.0
2022-06-28 09:50:00,75.95,75.95,75.93,75.93,41228.0,68.5665,68.5665,68.5484,68.5484,41228.0
2022-06-28 09:55:00,75.94,75.95,75.92,75.92,1031016.0,68.5575,68.5665,68.5394,68.5394,1031016.0
2022-06-28 10:00:00,75.92,75.94,75.89,75.9,774695.0,68.5394,68.5575,68.5123,68.5214,774695.0
2022-06-28 10:05:00,75.9,75.9,75.89,75.9,91926.0,68.5214,68.5214,68.5123,68.5214,91926.0
2022-06-28 10:10:00,75.9,75.9,75.88,75.89,36272.0,68.5214,68.5214,68.5033,68.5123,36272.0
2022-06-28 10:15:00,75.89,75.89,75.86,75.87,89834.0,68.5123,68.5123,68.4852,68.4943,89834.0
2022-06-28 10:20:00,75.86,75.87,75.85,75.85,38476.0,68.4852,68.4943,68.4762,68.4762,38476.0
2022-06-28 10:25:00,75.86,75.86,75.84,75.84,36111.0,68.4852,68.4852,68.4672,68.4672,36111.0
2022-06-28 10:30:00,75.84,75.85,75.82,75.85,81751.0,68.4672,68.4762,68.4491,68.4762,81751.0
2022-06-28 10:35:00,75.86,75.89,75.85,75.88,24924.0,68.4852,68.5123,68.4762,68.5033,24924.0
2022-06-28 10:40:00,75.88,75.89,75.86,75.88,136680.0,68.5033,68.5123,68.4852,68.5033,136680.0
2022-06-28 10:45:00,75.88,75.89,75.87,75.88,255559.0,68.5033,68.5123,68.4943,68.5033,255559.0
2022-06-28 10:50:00,75.89,75.89,75.87,75.87,56442.0,68.5123,68.5123,68.4943,68.4943,56442.0
2022-06-28 10:55:00,75.88,75.88,75.87,75.88,32014.0,68.5033,68.5033,68.4943,68.5033,32014.0
2022-06-28 11:00:00,75.88,75.88,75.87,75.88,18144.0,68.5033,68.5033,68.4943,68.5033,18144.0
2022-06-28 11:05:00,75.87,75.88,75.87,75.88,16192.0,68.4943,68.5033,68.4943,68.5033,16192.0
2022-06-28 11:10:00,75.88,75.88,75.87,75.88,24184.0,68.5033,68.5033,68.4943,68.5033,24184.0
2022-06-28 11:15:00,75.87,75.88,75.87,75.88,200041.0,68.4943,68.5033,68.4943,68.5033,200041.0
2022-06-28 11:20:00,75.87,75.88,75.85,75.86,63845.0,68.4943,68.5033,68.4762,68.4852,63845.0
2022-06-28 11:25:00,75.86,75.86,75.84,75.84,37755.0,68.4852,68.4852,68.4672,68.4672,37755.0
2022-06-28 11:30:00,75.84,75.86,75.84,75.86,35049.0,68.4672,68.4852,68.4672,68.4852,35049.0
2022-06-28 11:35:00,75.86,75.87,75.85,75.87,49472.0,68.4852,68.4943,68.4762,68.4943,49472.0
2022-06-28 11:40:00,75.88,75.89,75.86,75.88,29890.0,68.5033,68.5123,68.4852,68.5033,29890.0
2022-06-28 11:45:00,75.88,75.88,75.87,75.88,14867.0,68.5033,68.5033,68.4943,68.5033,14867.0
2022-06-28 11:50:00,75.88,75.88,75.87,75.87,37469.0,68.5033,68.5033,68.4943,68.4943,37469.0
2022-06-28 11:55:00,75.87,75.89,75.86,75.89,15983.0,68.4943,68.5123,68.4852,68.5123,15983.0
2022-06-28 12:00:00,75.89,75.91,75.88,75.9,275251.0,68.5123,68.5304,68.5033,68.5214,275251.0
2022-06-28 12:05:00,75.91,75.92,75.9,75.92,20736.0,68.5304,68.5394,68.5214,68.5394,20736.0
2022-06-28 12:10:00,75.92,75.93,75.91,75.93,21420.0,68.5394,68.5484,68.5304,68.5484,21420.0
2022-06-28 12:15:00,75.93,75.94,75.92,75.93,865031.0,68.5484,68.5575,68.5394,68.5484,865031.0
2022-06-28 12:20:00,75.94,75.95,75.93,75.95,28270.0,68.5575,68.5665,68.5484,68.5665,28270.0
2022-06-28 12:25:00,75.95,75.95,75.92,75.93,99952.0,68.5665,68.5665,68.5394,68.5484,99952.0
2022-06-28 12:30:00,75.92,75.93,75.92,75.93,25371.0,68.5394,68.5484,68.5394,68.5484,25371.0
2022-06-28 12:35:00,75.93,75.94,75.92,75.94,374355.0,68.5484,68.5575,68.5394,68.5575,374355.0
2022-06-28 12:40:00,75.94,75.94,75.93,75.94,38998.0,68.5575,68.5575,68.5484,68.5575,38998.0
2022-06-28 12:45:00,75.94,75.94,75.93,75.94,38581.0,68.5575,68.5575,68.5484,68.5575,38581.0
2022-06-28 12:50:00,75.94,75.94,75.93,75.94,33480.0,68.5575,68.5575,68.5484,68.5575,33480.0
2022-06-28 12:55:00,75.93,75.96,75.93,75.95,52068.0,68.5484,68.5755,68.5484,68.5665,52068.0
2022-06-28 13:00:00,75.95,75.95,75.87,75.93,133767.0,68.5665,68.5665,68.4943,68.5484,133767.0
2022-06-28 13:05:00,75.94,75.94,75.93,75.93,11914.0,68.5575,68.5575,68.5484,68.5484,11914.0
2022-06-28 13:10:00,75.94,75.94,75.92,75.93,52987.0,68.5575,68.5575,68.5394,68.5484,52987.0
2022-06-28 13:15:00,75.93,75.93,75.91,75.92,31559.0,68.5484,68.5484,68.5304,68.5394,31559.0
2022-06-28 13:20:00,75.91,75.93,75.91,75.93,15661.0,68.5304,68.5484,68.5304,68.5484,15661.0
2022-06-28 13:25:00,75.93,75.93,75.92,75.92,34360.0,68.5484,68.5484,68.5394,68.5394,34360.0
2022-06-28 13:30:00,75.92,75.94,75.92,75.93,138444.0,68.5394,68.5575,68.5394,68.5484,138444.0
2022-06-28 13:35:00,75.93,75.93,75.92,75.93,14567.0,68.5484,68.5484,68.5394,68.5484,14567.0
2022-06-28 13:40:00,75.93,75.95,75.92,75.94,52174.0,68.5484,68.5665,68.5394,68.5575,52174.0
2022-06-28 13:45:00,75.94,75.95,75.94,75.95,70956.0,68.5575,68.5665,68.5575,68.5665,70956.0
2022-06-28 13:50:00,75.95,75.95,75.94,75.95,96504.0,68.5665,68.5665,68.5575,68.5665,96504.0
2022-06-28 13:55:00,75.95,75.96,75.94,75.95,33192.0,68.5665,68.5755,68.5575,68.5665,33192.0
2022-06-28 14:00:00,75.96,75.97,75.95,75.97,20780.0,68.5755,68.5846,68.5665,68.5846,20780.0
2022-06-28 14:05:00,75.96,75.97,75.96,75.96,87336.0,68.5755,68.5846,68.5755,68.5755,87336.0
2022-06-28 14:10:00,75.96,75.97,75.96,75.97,11897.0,68.5755,68.5846,68.5755,68.5846,11897.0
2022-06-28 14:15:00,75.97,75.97,75.96,75.96,67921.0,68.5846,68.5846,68.5755,68.5755,67921.0
2022-06-28 14:20:00,75.97,75.97,75.96,75.96,31672.0,68.5846,68.5846,68.5755,68.5755,31672.0
2022-06-28 14:25:00,75.97,75.97,75.96,75.96,51822.0,68.5846,68.5846,68.5755,68.5755,51822.0
2022-06-28 14:30:00,75.97,75.97,75.94,75.95,26791.0,68.5846,68.5846,68.5575,68.5665,26791.0
2022-06-28 14:35:00,75.94,75.95,75.94,75.94,28916.0,68.5575,68.5665,68.5575,68.5575,28916.0
2022-06-28 14:40:00,75.95,75.96,75.94,75.95,26626.0,68.5665,68.5755,68.5575,68.5665,26626.0
2022-06-28 14:45:00,75.95,75.96,75.94,75.95,30829.0,68.5665,68.5755,68.5575,68.5665,30829.0
2022-06-28 14:50:00,75.94,75.95,75.94,75.94,25545.0,68.5575,68.5665,68.5575,68.5575,25545.0
2022-06-28 14:55:00,75.94,75.95,75.94,75.94,62796.0,68.5575,68.5665,68.5575,68.5575,62796.0
2022-06-28 15:00:00,75.95,75.95,75.94,75.95,235191.0,68.5665,68.5665,68.5575,68.5665,235191.0
2022-06-28 15:05:00,75.95,75.95,75.94,75.95,116457.0,68.5665,68.5665,68.5575,68.5665,116457.0
2022-06-28 15:10:00,75.95,75.95,75.94,75.94,274535.0,68.5665,68.5665,68.5575,68.5575,274535.0
2022-06-28 15:15:00,75.95,75.95,75.94,75.94,191229.0,68.5665,68.5665,68.5575,68.5575,191229.0
2022-06-28 15:20:00,75.95,75.95,75.93,75.94,181443.0,68.5665,68.5665,68.5484,68.5575,181443.0
2022-06-28 15:25:00,75.94,75.94,75.93,75.93,104804.0,68.5575,68.5575,68.5484,68.5484,104804.0
2022-06-28 15:30:00,75.93,75.94,75.92,75.92,45725.0,68.5484,68.5575,68.5394,68.5394,45725.0
2022-06-28 15:35:00,75.92,75.94,75.92,75.93,184149.0,68.5394,68.5575,68.5394,68.5484,184149.0
2022-06-28 15:40:00,75.94,75.94,75.92,75.92,57824.0,68.5575,68.5575,68.5394,68.5394,57824.0
2022-06-28 15:45:00,75.92,75.93,75.92,75.92,479419.0,68.5394,68.5484,68.5394,68.5394,479419.0
2022-06-28 15:50:00,75.92,75.93,75.91,75.92,258407.0,68.5394,68.5484,68.5304,68.5394,258407.0
2022-06-28 15:55:00,75.91,75.93,75.91,75.92,96530.0,68.5304,68.5484,68.5304,68.5394,96530.0
2022-06-29 09:30:00,75.99,75.99,75.88,75.9,93622.0,68.6026,68.6026,68.5033,68.5214,93622.0
2022-06-29 09:35:00,75.89,75.94,75.88,75.93,206347.0,68.5123,68.5575,68.5033,68.5484,206347.0
2022-06-29 09:40:00,75.93,75.93,75.89,75.9,97912.0,68.5484,68.5484,68.5123,68.5214,97912.0
2022-06-29 09:45:00,75.9,75.9,75.88,75.89,50056.0,68.5214,68.5214,68.5033,68.5123,50056.0
2022-06-29 09:50:00,75.89,75.91,75.88,75.9,35897.0,68.5123,68.5304,68.5033,68.5214,35897.0
2022-06-29 09:55:00,75.91,75.96,75.89,75.93,51223.0,68.5304,68.5755,68.5123,68.5484,51223.0
2022-06-29 10:00:00,75.93,75.94,75.92,75.93,33307.0,68.5484,68.5575,68.5394,68.5484,33307.0
2022-06-29 10:05:00,75.94,75.94,75.93,75.94,35328.0,68.5575,68.5575,68.5484,68.5575,35328.0
2022-06-29 10:10:00,75.94,75.96,75.93,75.96,44071.0,68.5575,68.5755,68.5484,68.5755,44071.0
2022-06-29 10:15:00,75.95,75.96,75.95,75.95,21059.0,68.5665,68.5755,68.5665,68.5665,21059.0
2022-06-29 10:20:00,75.96,75.98,75.96,75.98,16340.0,68.5755,68.5936,68.5755,68.5936,16340.0
2022-06-29 10:25:00,75.98,75.99,75.97,75.98,22706.0,68.5936,68.6026,68.5846,68.5936,22706.0
2022-06-29 10:30:00,75.98,76.0,75.97,76.0,99608.0,68.5936,68.6116,68.5846,68.6116,99608.0
2022-06-29 10:35:00,76.0,76.0,75.98,76.0,26859.0,68.6116,68.6116,68.5936,68.6116,26859.0
2022-06-29 10:40:00,76.0,76.02,76.0,76.02,13243.0,68.6116,68.6297,68.6116,68.6297,13243.0
2022-06-29 10:45:00,76.02,76.05,76.01,76.05,27649.0,68.6297,68.6568,68.6207,68.6568,27649.0
2022-06-29 10:50:00,76.04,76.05,76.03,76.04,40488.0,68.6477,68.6568,68.6387,68.6477,40488.0
2022-06-29 10:55:00,76.05,76.05,76.04,76.05,27891.0,68.6568,68.6568,68.6477,68.6568,27891.0
2022-06-29 11:00:00,76.05,76.06,76.04,76.06,20952.0,68.6568,68.6658,68.6477,68.6658,20952.0
2022-06-29 11:05:00,76.06,76.06,76.05,76.06,22188.0,68.6658,68.6658,68.6568,68.6658,22188.0
2022-06-29 11:10:00,76.05,76.07,76.05,76.07,16742.0,68.6568,68.6748,68.6568,68.6748,16742.0
2022-06-29 11:15:00,76.08,76.09,76.07,76.09,22878.0,68.6839,68.6929,68.6748,68.6929,22878.0
2022-06-29 11:20:00,76.09,76.09,76.07,76.08,55072.0,68.6929,68.6929,68.6748,68.6839,55072.0
2022-06-29 11:25:00,76.08,76.13,76.07,76.13,2090839.0,68.6839,68.729,68.6748,68.729,2090839.0
2022-06-29 11:30:00,76.12,76.13,76.09,76.11,52118.0,68.72,68.729,68.6929,68.7109,52118.0
2022-06-29 11:35:00,76.11,76.13,76.1,76.13,61017.0,68.7109,68.729,68.7019,68.729,61017.0
2022-06-29 11:40:00,76.12,76.13,76.11,76.12,14051.0,68.72,68.729,68.7109,68.72,14051.0
2022-06-29 11:45:00,76.12,76.13,76.11,76.13,68971.0,68.72,68.729,68.7109,68.729,68971.0
2022-06-29 11:50:00,76.12,76.13,76.09,76.12,35168.0,68.72,68.729,68.6929,68.72,35168.0
2022-06-29 11:55:00,76.12,76.12,76.1,76.11,20747.0,68.72,68.72,68.7019,68.7109,20747.0
2022-06-29 12:00:00,76.11,76.12,76.1,76.12,269057.0,68.7109,68.72,68.7019,68.72,269057.0
2022-06-29 12:05:00,76.11,76.12,76.09,76.09,32263.0,68.7109,68.72,68.6929,68.6929,32263.0
2022-06-29 12:10:00,76.1,76.11,76.09,76.11,163924.0,68.7019,68.7109,68.6929,68.7109,163924.0
2022-06-29 12:15:00,76.11,76.11,76.1,76.11,154044.0,68.7109,68.7109,68.7019,68.7109,154044.0
2022-06-29 12:20:00,76.1,76.11,76.09,76.09,41327.0,68.7019,68.7109,68.6929,68.6929,41327.0
2022-06-29 12:25:00,76.09,76.09,76.07,76.08,36483.0,68.6929,68.6929,68.6748,68.6839,36483.0
2022-06-29 12:30:00,76.08,76.1,76.07,76.09,122302.0,68.6839,68.7019,68.6748,68.6929,122302.0
2022-06-29 12:35:00,76.09,76.11,76.09,76.11,96594.0,68.6929,68.7109,68.6929,68.7109,96594.0
2022-06-29 12:40:00,76.1,76.11,76.1,76.11,88784.0,68.7019,68.7109,68.7019,68.7109,88784.0
2022-06-29 12:45:00,76.11,76.11,76.08,76.1,190508.0,68.7109,68.7109,68.6839,68.7019,190508.0
2022-06-29 12:50:00,76.09,76.1,76.08,76.09,36391.0,68.6929,68.7019,68.6839,68.6929,36391.0
2022-06-29 12:55:00,76.09,76.09,76.08,76.09,150711.0,68.6929,68.6929,68.6839,68.6929,150711.0
2022-06-29 13:00:00,76.09,76.1,76.09,76.1,526407.0,68.6929,68.7019,68.6929,68.7019,526407.0
2022-06-29 13:05:00,76.09,76.11,76.09,76.11,9358.0,68.6929,68.7109,68.6929,68.7109,9358.0
2022-06-29 13:10:00,76.11,76.11,76.09,76.09,91029.0,68.7109,68.7109,68.6929,68.6929,91029.0
2022-06-29 13:15:00,76.09,76.1,76.08,76.09,73337.0,68.6929,68.7019,68.6839,68.6929,73337.0
2022-06-29 13:20:00,76.09,76.1,76.09,76.09,29534.0,68.6929,68.7019,68.6929,68.6929,29534.0
2022-06-29 13:25:00,76.09,76.1,76.09,76.09,14922.0,68.6929,68.7019,68.6929,68.6929,14922.0
2022-06-29 13:30:00,76.09,76.1,76.09,76.1,53757.0,68.6929,68.7019,68.6929,68.7019,53757.0
2022-06-29 13:35:00,76.1,76.1,76.09,76.1,66852.0,68.7019,68.7019,68.6929,68.7019,66852.0
2022-06-29 13:40:00,76.09,76.1,76.08,76.09,191734.0,68.6929,68.7019,68.6839,68.6929,191734.0
2022-06-29 13:45:00,76.09,76.09,76.08,76.08,163527.0,68.6929,68.6929,68.6839,68.6839,163527.0
2022-06-29 13:50:00,76.09,76.09,76.08,76.09,50234.0,68.6929,68.6929,68.6839,68.6929,50234.0
2022-06-29 13:55:00,76.09,76.09,76.08,76.09,56440.0,68.6929,68.6929,68.6839,68.6929,56440.0
2022-06-29 14:00:00,76.09,76.09,76.08,76.09,85429.0,68.6929,68.6929,68.6839,68.6929,85429.0
2022-06-29 14:05:00,76.09,76.09,76.08,76.09,78639.0,68.6929,68.6929,68.6839,68.6929,78639.0
2022-06-29 14:10:00,76.08,76.09,76.08,76.08,97957.0,68.6839,68.6929,68.6839,68.6839,97957.0
2022-06-29 14:15:00,76.09,76.09,76.08,76.08,31396.0,68.6929,68.6929,68.6839,68.6839,31396.0
2022-06-29 14:20:00,76.09,76.09,76.08,76.08,34923.0,68.6929,68.6929,68.6839,68.6839,34923.0
2022-06-29 14:25:00,76.08,76.09,76.08,76.09,119171.0,68.6839,68.6929,68.6839,68.6929,119171.0
2022-06-29 14:30:00,76.09,76.1,76.08,76.09,239145.0,68.6929,68.7019,68.6839,68.6929,239145.0
2022-06-29 14:35:00,76.09,76.1,76.09,76.1,40269.0,68.6929,68.7019,68.6929,68.7019,40269.0
2022-06-29 14:40:00,76.09,76.1,76.09,76.09,14887.0,68.6929,68.7019,68.6929,68.6929,14887.0
2022-06-29 14:45:00,76.1,76.11,76.09,76.1,476032.0,68.7019,68.7109,68.6929,68.7019,476032.0
2022-06-29 14:50:00,76.11,76.12,76.1,76.12,72576.0,68.7109,68.72,68.7019,68.72,72576.0
2022-06-29 14:55:00,76.12,76.13,76.11,76.13,57471.0,68.72,68.729,68.7109,68.729,57471.0
2022-06-29 15:00:00,76.13,76.13,76.12,76.13,330185.0,68.729,68.729,68.72,68.729,330185.0
2022-06-29 15:05:00,76.13,76.13,76.12,76.13,55920.0,68.729,68.729,68.72,68.729,55920.0
2022-06-29 15:10:00,76.13,76.14,76.12,76.14,103374.0,68.729,68.738,68.72,68.738,103374.0
2022-06-29 15:15:00,76.14,76.14,76.13,76.14,157475.0,68.738,68.738,68.729,68.738,157475.0
2022-06-29 15:20:00,76.14,76.14,76.13,76.14,55031.0,68.738,68.738,68.729,68.738,55031.0
2022-06-29 15:25:00,76.14,76.14,76.13,76.13,68648.0,68.738,68.738,68.729,68.729,68648.0
2022-06-29 15:30:00,76.14,76.14,76.13,76.14,53897.0,68.738,68.738,68.729,68.738,53897.0
2022-06-29 15:35:00,76.14,76.14,76.12,76.13,248909.0,68.738,68.738,68.72,68.729,248909.0
2022-06-29 15:40:00,76.12,76.13,76.12,76.13,42356.0,68.72,68.729,68.72,68.729,42356.0
2022-06-29 15:45:00,76.12,76.13,76.12,76.13,68724.0,68.72,68.729,68.72,68.729,68724.0
2022-06-29 15:50:00,76.13,76.15,76.12,76.15,75815.0,68.729,68.7471,68.72,68.7471,75815.0
2022-06-29 15:55:00,76.15,76.15,76.13,76.14,135433.0,68.7471,68.7471,68.729,68.738,135433.0
2022-06-30 09:30:00,76.22,76.24,76.19,76.23,74590.0,68.8103,68.8283,68.7832,68.8193,74590.0
2022-06-30 09:35:00,76.23,76.25,76.22,76.24,38352.0,68.8193,68.8373,68.8103,68.8283,38352.0
2022-06-30 09:40:00,76.24,76.25,76.21,76.23,53558.0,68.8283,68.8373,68.8012,68.8193,53558.0
2022-06-30 09:45:00,76.24,76.25,76.21,76.22,30818.0,68.8283,68.8373,68.8012,68.8103,30818.0
2022-06-30 09:50:00,76.22,76.23,76.2,76.23,1107649.0,68.8103,68.8193,68.7922,68.8193,1107649.0
2022-06-30 09:55:00,76.23,76.24,76.22,76.24,32763.0,68.8193,68.8283,68.8103,68.8283,32763.0
2022-06-30 10:00:00,76.23,76.24,76.22,76.23,20405.0,68.8193,68.8283,68.8103,68.8193,20405.0
2022-06-30 10:05:00,76.23,76.24,76.22,76.23,163614.0,68.8193,68.8283,68.8103,68.8193,163614.0
2022-06-30 10:10:00,76.23,76.24,76.23,76.24,20576.0,68.8193,68.8283,68.8193,68.8283,20576.0
2022-06-30 10:15:00,76.23,76.24,76.22,76.22,23064.0,68.8193,68.8283,68.8103,68.8103,23064.0
2022-06-30 10:20:00,76.22,76.23,76.21,76.22,18998.0,68.8103,68.8193,68.8012,68.8103,18998.0
2022-06-30 10:25:00,76.21,76.24,76.21,76.23,37198.0,68.8012,68.8283,68.8012,68.8193,37198.0
2022-06-30 10:30:00,76.23,76.23,76.21,76.23,349919.0,68.8193,68.8193,68.8012,68.8193,349919.0
2022-06-30 10:35:00,76.23,76.24,76.22,76.24,23357.0,68.8193,68.8283,68.8103,68.8283,23357.0
2022-06-30 10:40:00,76.24,76.25,76.23,76.25,54702.0,68.8283,68.8373,68.8193,68.8373,54702.0
2022-06-30 10:45:00,76.25,76.26,76.23,76.23,26010.0,68.8373,68.8464,68.8193,68.8193,26010.0
2022-06-30 10:50:00,76.23,76.24,76.23,76.23,27062.0,68.8193,68.8283,68.8193,68.8193,27062.0
2022-06-30 10:55:00,76.23,76.23,76.21,76.21,58432.0,68.8193,68.8193,68.8012,68.8012,58432.0
2022-06-30 11:00:00,76.21,76.22,76.21,76.21,48882.0,68.8012,68.8103,68.8012,68.8012,48882.0
2022-06-30 11:05:00,76.21,76.22,76.2,76.2,41214.0,68.8012,68.8103,68.7922,68.7922,41214.0
2022-06-30 11:10:00,76.2,76.24,76.2,76.24,31570.0,68.7922,68.8283,68.7922,68.8283,31570.0
2022-06-30 11:15:00,76.23,76.24,76.22,76.22,17304.0,68.8193,68.8283,68.8103,68.8103,17304.0
2022-06-30 11:20:00,76.22,76.23,76.21,76.21,21655.0,68.8103,68.8193,68.8012,68.8012,21655.0
2022-06-30 11:25:00,76.21,76.22,76.21,76.22,12885.0,68.8012,68.8103,68.8012,68.8103,12885.0
2022-06-30 11:30:00,76.21,76.22,76.2,76.2,34771.0,68.8012,68.8103,68.7922,68.7922,34771.0
2022-06-30 11:35:00,76.2,76.23,76.2,76.23,26834.0,68.7922,68.8193,68.7922,68.8193,26834.0
2022-06-30 11:40:00,76.23,76.25,76.23,76.23,24012.0,68.8193,68.8373,68.8193,68.8193,24012.0
2022-06-30 11:45:00,76.24,76.28,76.23,76.27,207459.0,68.8283,68.8644,68.8193,68.8554,207459.0
2022-06-30 11:50:00,76.27,76.28,76.26,76.27,173630.0,68.8554,68.8644,68.8464,68.8554,173630.0
2022-06-30 11:55:00,76.26,76.28,76.24,76.28,25042.0,68.8464,68.8644,68.8283,68.8644,25042.0
2022-06-30 12:00:00,76.28,76.29,76.27,76.28,101153.0,68.8644,68.8734,68.8554,68.8644,101153.0
2022-06-30 12:05:00,76.27,76.28,76.26,76.28,31911.0,68.8554,68.8644,68.8464,68.8644,31911.0
2022-06-30 12:10:00,76.3,76.3,76.27,76.28,60636.0,68.8825,68.8825,68.8554,68.8644,60636.0
2022-06-30 12:15:00,76.28,76.3,76.28,76.3,198549.0,68.8644,68.8825,68.8644,68.8825,198549.0
2022-06-30 12:20:00,76.3,76.31,76.29,76.31,45771.0,68.8825,68.8915,68.8734,68.8915,45771.0
2022-06-30 12:25:00,76.31,76.32,76.29,76.3,63992.0,68.8915,68.9005,68.8734,68.8825,63992.0
2022-06-30 12:30:00,76.29,76.33,76.28,76.31,85330.0,68.8734,68.9096,68.8644,68.8915,85330.0
2022-06-30 12:35:00,76.31,76.31,76.3,76.31,40906.0,68.8915,68.8915,68.8825,68.8915,40906.0
2022-06-30 12:40:00,76.31,76.32,76.31,76.31,60439.0,68.8915,68.9005,68.8915,68.8915,60439.0
2022-06-30 12:45:00,76.31,76.32,76.29,76.31,32391.0,68.8915,68.9005,68.8734,68.8915,32391.0
2022-06-30 12:50:00,76.3,76.31,76.3,76.31,19220.0,68.8825,68.8915,68.8825,68.8915,19220.0
2022-06-30 12:55:00,76.31,76.31,76.3,76.31,22372.0,68.8915,68.8915,68.8825,68.8915,22372.0
2022-06-30 13:00:00,76.31,76.31,76.29,76.3,116369.0,68.8915,68.8915,68.8734,68.8825,116369.0
2022-06-30 13:05:00,76.3,76.32,76.3,76.31,34655.0,68.8825,68.9005,68.8825,68.8915,34655.0
2022-06-30 13:10:00,76.31,76.32,76.31,76.31,13006.0,68.8915,68.9005,68.8915,68.8915,13006.0
2022-06-30 13:15:00,76.31,76.32,76.29,76.29,33913.0,68.8915,68.9005,68.8734,68.8734,33913.0
2022-06-30 13:20:00,76.3,76.31,76.29,76.31,32967.0,68.8825,68.8915,68.8734,68.8915,32967.0
2022-06-30 13:25:00,76.31,76.31,76.3,76.31,42158.0,68.8915,68.8915,68.8825,68.8915,42158.0
2022-06-30 13:30:00,76.31,76.31,76.3,76.31,28720.0,68.8915,68.8915,68.8825,68.8915,28720.0
2022-06-30 13:35:00,76.31,76.31,76.3,76.3,15415.0,68.8915,68.8915,68.8825,68.8825,15415.0
2022-06-30 13:40:00,76.31,76.31,76.3,76.31,27194.0,68.8915,68.8915,68.8825,68.8915,27194.0
2022-06-30 13:45:00,76.3,76.33,76.3,76.33,28968.0,68.8825,68.9096,68.8825,68.9096,28968.0
2022-06-30 13:50:00,76.33,76.33,76.32,76.32,19798.0,68.9096,68.9096,68.9005,68.9005,19798.0
2022-06-30 13:55:00,76.32,76.32,76.31,76.32,30577.0,68.9005,68.9005,68.8915,68.9005,30577.0
2022-06-30 14:00:00,76.31,76.32,76.31,76.31,30893.0,68.8915,68.9005,68.8915,68.8915,30893.0
2022-06-30 14:05:00,76.31,76.34,76.31,76.33,27810.0,68.8915,68.9186,68.8915,68.9096,27810.0
2022-06-30 14:10:00,76.34,76.34,76.33,76.34,49043.0,68.9186,68.9186,68.9096,68.9186,49043.0
2022-06-30 14:15:00,76.34,76.34,76.32,76.33,22815.0,68.9186,68.9186,68.9005,68.9096,22815.0
2022-06-30 14:20:00,76.33,76.34,76.32,76.34,182487.0,68.9096,68.9186,68.9005,68.9186,182487.0
2022-06-30 14:25:00,76.33,76.35,76.32,76.34,46301.0,68.9096,68.9276,68.9005,68.9186,46301.0
2022-06-30 14:30:00,76.34,76.35,76.34,76.35,36023.0,68.9186,68.9276,68.9186,68.9276,36023.0
2022-06-30 14:35:00,76.34,76.36,76.34,76.36,28123.0,68.9186,68.9366,68.9186,68.9366,28123.0
2022-06-30 14:40:00,76.36,76.36,76.34,76.35,33189.0,68.9366,68.9366,68.9186,68.9276,33189.0
2022-06-30 14:45:00,76.35,76.36,76.34,76.36,62560.0,68.9276,68.9366,68.9186,68.9366,62560.0
2022-06-30 14:50:00,76.36,76.36,76.35,76.35,34590.0,68.9366,68.9366,68.9276,68.9276,34590.0
2022-06-30 14:55:00,76.35,76.36,76.34,76.35,45102.0,68.9276,68.9366,68.9186,68.9276,45102.0
2022-06-30 15:00:00,76.34,76.36,76.34,76.36,26016.0,68.9186,68.9366,68.9186,68.9366,26016.0
2022-06-30 15:05:00,76.36,76.36,76.34,76.35,55083.0,68.9366,68.9366,68.9186,68.9276,55083.0
2022-06-30 15:10:00,76.34,76.36,76.34,76.36,105205.0,68.9186,68.9366,68.9186,68.9366,105205.0
2022-06-30 15:15:00,76.35,76.36,76.34,76.34,37630.0,68.9276,68.9366,68.9186,68.9186,37630.0
2022-06-30 15:20:00,76.35,76.35,76.34,76.34,33675.0,68.9276,68.9276,68.9186,68.9186,33675.0
2022-06-30 15:25:00,76.35,76.35,76.34,76.34,76912.0,68.9276,68.9276,68.9186,68.9186,76912.0
2022-06-30 15:30:00,76.35,76.35,76.34,76.34,67538.0,68.9276,68.9276,68.9186,68.9186,67538.0
2022-06-30 15:35:00,76.34,76.35,76.34,76.34,80318.0,68.9186,68.9276,68.9186,68.9186,80318.0
2022-06-30 15:40:00,76.34,76.35,76.33,76.33,83967.0,68.9186,68.9276,68.9096,68.9096,83967.0
2022-06-30 15:45:00,76.33,76.34,76.32,76.32,70336.0,68.9096,68.9186,68.9005,68.9005,70336.0
2022-06-30 15:50:00,76.32,76.33,76.3,76.3,146241.0,68.9005,68.9096,68.8825,68.8825,146241.0
2022-06-30 15:55:00,76.31,76.31,76.26,76.26,151068.0,68.8915,68.8915,68.8464,68.8464,151068.0
2022-07-01 09:30:00,76.45,76.47,76.39,76.45,65061.0,69.1242,69.1422,69.0699,69.1242,65061.0
2022-07-01 09:35:00,76.46,76.5,76.45,76.48,13851.0,69.1332,69.1694,69.1242,69.1513,13851.0
2022-07-01 09:40:00,76.49,76.54,76.48,76.54,21597.0,69.1603,69.2055,69.1513,69.2055,21597.0
2022-07-01 09:45:00,76.52,76.56,76.51,76.55,52563.0,69.1875,69.2236,69.1784,69.2146,52563.0
2022-07-01 09:50:00,76.54,76.55,76.52,76.54,11446.0,69.2055,69.2146,69.1875,69.2055,11446.0
2022-07-01 09:55:00,76.52,76.52,76.48,76.48,6893.0,69.1875,69.1875,69.1513,69.1513,6893.0
2022-07-01 10:00:00,76.5,76.64,76.48,76.58,103083.0,69.1694,69.296,69.1513,69.2417,103083.0
2022-07-01 10:05:00,76.58,76.63,76.58,76.62,44189.0,69.2417,69.2869,69.2417,69.2779,44189.0
2022-07-01 10:10:00,76.63,76.64,76.58,76.59,70534.0,69.2869,69.296,69.2417,69.2507,70534.0
2022-07-01 10:15:00,76.57,76.58,76.54,76.56,18899.0,69.2327,69.2417,69.2055,69.2236,18899.0
2022-07-01 10:20:00,76.58,76.61,76.57,76.61,13126.0,69.2417,69.2688,69.2327,69.2688,13126.0
2022-07-01 10:25:00,76.61,76.63,76.6,76.61,23034.0,69.2688,69.2869,69.2598,69.2688,23034.0
2022-07-01 10:30:00,76.62,76.63,76.59,76.59,60234.0,69.2779,69.2869,69.2507,69.2507,60234.0
2022-07-01 10:35:00,76.58,76.6,76.52,76.52,16451.0,69.2417,69.2598,69.1875,69.1875,16451.0
2022-07-01 10:40:00,76.52,76.53,76.48,76.53,178401.0,69.1875,69.1965,69.1513,69.1965,178401.0
2022-07-01 10:45:00,76.53,76.55,76.51,76.55,22122.0,69.1965,69.2146,69.1784,69.2146,22122.0
2022-07-01 10:50:00,76.54,76.54,76.49,76.49,17935.0,69.2055,69.2055,69.1603,69.1603,17935.0
2022-07-01 10:55:00,76.48,76.5,76.46,76.5,24132.0,69.1513,69.1694,69.1332,69.1694,24132.0
2022-07-01 11:00:00,76.48,76.5,76.45,76.48,5908.0,69.1513,69.1694,69.1242,69.1513,5908.0
2022-07-01 11:05:00,76.46,76.47,76.43,76.45,13931.0,69.1332,69.1422,69.1061,69.1242,13931.0
2022-07-01 11:10:00,76.47,76.47,76.43,76.44,2386.0,69.1422,69.1422,69.1061,69.1151,2386.0
2022-07-01 11:15:00,76.44,76.47,76.43,76.45,22770.0,69.1151,69.1422,69.1061,69.1242,22770.0
2022-07-01 11:20:00,76.45,76.46,76.44,76.45,47201.0,69.1242,69.1332,69.1151,69.1242,47201.0
2022-07-01 11:25:00,76.45,76.48,76.44,76.48,12198.0,69.1242,69.1513,69.1151,69.1513,12198.0
2022-07-01 11:30:00,76.47,76.51,76.46,76.49,190657.0,69.1422,69.1784,69.1332,69.1603,190657.0
2022-07-01 11:35:00,76.49,76.53,76.47,76.47,130549.0,69.1603,69.1965,69.1422,69.1422,130549.0
2022-07-01 11:40:00,76.48,76.51,76.47,76.49,24482.0,69.1513,69.1784,69.1422,69.1603,24482.0
2022-07-01 11:45:00,76.49,76.5,76.47,76.48,28708.0,69.1603,69.1694,69.1422,69.1513,28708.0
2022-07-01 11:50:00,76.48,76.49,76.47,76.48,17991.0,69.1513,69.1603,69.1422,69.1513,17991.0
2022-07-01 11:55:00,76.48,76.5,76.47,76.48,15768.0,69.1513,69.1694,69.1422,69.1513,15768.0
2022-07-01 12:00:00,76.47,76.49,76.47,76.48,20034.0,69.1422,69.1603,69.1422,69.1513,20034.0
2022-07-01 12:05:00,76.48,76.49,76.48,76.48,12321.0,69.1513,69.1603,69.1513,69.1513,12321.0
2022-07-01 12:10:00,76.49,76.51,76.48,76.48,9193.0,69.1603,69.1784,69.1513,69.1513,9193.0
2022-07-01 12:15:00,76.48,76.49,76.47,76.48,10129.0,69.1513,69.1603,69.1422,69.1513,10129.0
2022-07-01 12:20:00,76.48,76.49,76.46,76.47,12097.0,69.1513,69.1603,69.1332,69.1422,12097.0
2022-07-01 12:25:00,76.46,76.47,76.45,76.46,10608.0,69.1332,69.1422,69.1242,69.1332,10608.0
2022-07-01 12:30:00,76.45,76.46,76.44,76.45,24749.0,69.1242,69.1332,69.1151,69.1242,24749.0
2022-07-01 12:35:00,76.45,76.49,76.45,76.48,10500.0,69.1242,69.1603,69.1242,69.1513,10500.0
2022-07-01 12:40:00,76.49,76.52,76.48,76.51,22154.0,69.1603,69.1875,69.1513,69.1784,22154.0
2022-07-01 12:45:00,76.5,76.51,76.48,76.51,13241.0,69.1694,69.1784,69.1513,69.1784,13241.0
2022-07-01 12:50:00,76.5,76.51,76.48,76.49,18095.0,69.1694,69.1784,69.1513,69.1603,18095.0
2022-07-01 12:55:00,76.5,76.52,76.46,76.47,19755.0,69.1694,69.1875,69.1332,69.1422,19755.0
2022-07-01 13:00:00,76.47,76.49,76.47,76.47,18140.0,69.1422,69.1603,69.1422,69.1422,18140.0
2022-07-01 13:05:00,76.48,76.51,76.48,76.51,5376.0,69.1513,69.1784,69.1513,69.1784,5376.0
2022-07-01 13:10:00,76.51,76.52,76.5,76.51,28461.0,69.1784,69.1875,69.1694,69.1784,28461.0
2022-07-01 13:15:00,76.51,76.51,76.49,76.49,5141.0,69.1784,69.1784,69.1603,69.1603,5141.0
2022-07-01 13:20:00,76.5,76.5,76.49,76.5,35088.0,69.1694,69.1694,69.1603,69.1694,35088.0
2022-07-01 13:25:00,76.5,76.5,76.49,76.5,39152.0,69.1694,69.1694,69.1603,69.1694,39152.0
2022-07-01 13:30:00,76.5,76.51,76.49,76.51,11000.0,69.1694,69.1784,69.1603,69.1784,11000.0
2022-07-01 13:35:00,76.51,76.52,76.5,76.51,32136.0,69.1784,69.1875,69.1694,69.1784,32136.0
2022-07-01 13:40:00,76.51,76.51,76.5,76.51,12766.0,69.1784,69.1784,69.1694,69.1784,12766.0
2022-07-01 13:45:00,76.51,76.51,76.5,76.51,9494.0,69.1784,69.1784,69.1694,69.1784,9494.0
2022-07-01 13:50:00,76.51,76.52,76.5,76.5,5527.0,69.1784,69.1875,69.1694,69.1694,5527.0
2022-07-01 13:55:00,76.5,76.52,76.49,76.52,14385.0,69.1694,69.1875,69.1603,69.1875,14385.0
2022-07-01 14:00:00,76.52,76.52,76.5,76.51,11122.0,69.1875,69.1875,69.1694,69.1784,11122.0
2022-07-01 14:05:00,76.51,76.52,76.49,76.51,51022.0,69.1784,69.1875,69.1603,69.1784,51022.0
2022-07-01 14:10:00,76.52,76.52,76.51,76.51,3728.0,69.1875,69.1875,69.1784,69.1784,3728.0
2022-07-01 14:15:00,76.52,76.52,76.51,76.52,8919.0,69.1875,69.1875,69.1784,69.1875,8919.0
2022-07-01 14:20:00,76.52,76.52,76.5,76.51,6275.0,69.1875,69.1875,69.1694,69.1784,6275.0
2022-07-01 14:25:00,76.51,76.52,76.5,76.52,6398.0,69.1784,69.1875,69.1694,69.1875,6398.0
2022-07-01 14:30:00,76.52,76.53,76.52,76.53,5739.0,69.1875,69.1965,69.1875,69.1965,5739.0
2022-07-01 14:35:00,76.53,76.54,76.52,76.54,9204.0,69.1965,69.2055,69.1875,69.2055,9204.0
2022-07-01 14:40:00,76.54,76.55,76.53,76.55,7100.0,69.2055,69.2146,69.1965,69.2146,7100.0
2022-07-01 14:45:00,76.55,76.55,76.54,76.55,16242.0,69.2146,69.2146,69.2055,69.2146,16242.0
2022-07-01 14:50:00,76.55,76.55,76.52,76.53,7845.0,69.2146,69.2146,69.1875,69.1965,7845.0
2022-07-01 14:55:00,76.53,76.54,76.52,76.53,19346.0,69.1965,69.2055,69.1875,69.1965,19346.0
2022-07-01 15:00:00,76.53,76.54,76.52,76.53,24364.0,69.1965,69.2055,69.1875,69.1965,24364.0
2022-07-01 15:05:00,76.53,76.54,76.52,76.54,41979.0,69.1965,69.2055,69.1875,69.2055,41979.0
2022-07-01 15:10:00,76.54,76.55,76.53,76.53,19244.0,69.2055,69.2146,69.1965,69.1965,19244.0
2022-07-01 15:15:00,76.54,76.54,76.52,76.53,29112.0,69.2055,69.2055,69.1875,69.1965,29112.0
2022-07-01 15:20:00,76.53,76.53,76.51,76.52,23646.0,69.1965,69.1965,69.1784,69.1875,23646.0
2022-07-01 15:25:00,76.52,76.54,76.51,76.53,11306.0,69.1875,69.2055,69.1784,69.1965,11306.0
2022-07-01 15:30:00,76.53,76.55,76.52,76.55,49028.0,69.1965,69.2146,69.1875,69.2146,49028.0
2022-07-01 15:35:00,76.55,76.55,76.53,76.55,47166.0,69.2146,69.2146,69.1965,69.2146,47166.0
2022-07-01 15:40:00,76.55,76.55,76.54,76.54,33049.0,69.2146,69.2146,69.2055,69.2055,33049.0
2022-07-01 15:45:00,76.55,76.56,76.54,76.55,37345.0,69.2146,69.2236,69.2055,69.2146,37345.0
2022-07-01 15:50:00,76.55,76.55,76.53,76.55,47720.0,69.2146,69.2146,69.1965,69.2146,47720.0
2022-07-01 15:55:00,76.55,76.57,76.54,76.56,103607.0,69.2146,69.2327,69.2055,69.2236,103607.0
2022-07-05 09:30:00,76.64,76.64,76.58,76.58,56511.0,69.296,69.296,69.2417,69.2417,56511.0
2022-07-05 09:35:00,76.58,76.61,76.57,76.6,26557.0,69.2417,69.2688,69.2327,69.2598,26557.0
2022-07-05 09:40:00,76.6,76.62,76.58,76.62,50914.0,69.2598,69.2779,69.2417,69.2779,50914.0
2022-07-05 09:45:00,76.62,76.64,76.61,76.62,26372.0,69.2779,69.296,69.2688,69.2779,26372.0
2022-07-05 09:50:00,76.62,76.62,76.6,76.61,27549.0,69.2779,69.2779,69.2598,69.2688,27549.0
2022-07-05 09:55:00,76.6,76.61,76.6,76.61,40389.0,69.2598,69.2688,69.2598,69.2688,40389.0
2022-07-05 10:00:00,76.6,76.61,76.56,76.6,59387.0,69.2598,69.2688,69.2236,69.2598,59387.0
2022-07-05 10:05:00,76.6,76.6,76.58,76.6,40041.0,69.2598,69.2598,69.2417,69.2598,40041.0
2022-07-05 10:10:00,76.6,76.6,76.59,76.59,22692.0,69.2598,69.2598,69.2507,69.2507,22692.0
2022-07-05 10:15:00,76.59,76.6,76.56,76.57,37429.0,69.2507,69.2598,69.2236,69.2327,37429.0
2022-07-05 10:20:00,76.57,76.57,76.55,76.56,22757.0,69.2327,69.2327,69.2146,69.2236,22757.0
2022-07-05 10:25:00,76.56,76.58,76.55,76.58,24661.0,69.2236,69.2417,69.2146,69.2417,24661.0
2022-07-05 10:30:00,76.58,76.6,76.55,76.55,100892.0,69.2417,69.2598,69.2146,69.2146,100892.0
2022-07-05 10:35:00,76.56,76.57,76.53,76.56,43083.0,69.2236,69.2327,69.1965,69.2236,43083.0
2022-07-05 10:40:00,76.56,76.57,76.54,76.55,30999.0,69.2236,69.2327,69.2055,69.2146,30999.0
2022-07-05 10:45:00,76.55,76.56,76.54,76.56,53340.0,69.2146,69.2236,69.2055,69.2236,53340.0
2022-07-05 10:50:00,76.56,76.58,76.56,76.58,26069.0,69.2236,69.2417,69.2236,69.2417,26069.0
2022-07-05 10:55:00,76.58,76.58,76.57,76.57,24131.0,69.2417,69.2417,69.2327,69.2327,24131.0
2022-07-05 11:00:00,76.57,76.58,76.57,76.58,44360.0,69.2327,69.2417,69.2327,69.2417,44360.0
2022-07-05 11:05:00,76.57,76.6,76.57,76.59,23875.0,69.2327,69.2598,69.2327,69.2507,23875.0
2022-07-05 11:10:00,76.58,76.6,76.57,76.59,20470.0,69.2417,69.2598,69.2327,69.2507,20470.0
2022-07-05 11:15:00,76.59,76.6,76.59,76.59,25957.0,69.2507,69.2598,69.2507,69.2507,25957.0
2022-07-05 11:20:00,76.6,76.6,76.59,76.59,36201.0,69.2598,69.2598,69.2507,69.2507,36201.0
2022-07-05 11:25:00,76.59,76.62,76.59,76.62,17121.0,69.2507,69.2779,69.2507,69.2779,17121.0
2022-07-05 11:30:00,76.62,76.62,76.59,76.61,14254.0,69.2779,69.2779,69.2507,69.2688,14254.0
2022-07-05 11:35:00,76.62,76.64,76.61,76.64,18115.0,69.2779,69.296,69.2688,69.296,18115.0
2022-07-05 11:40:00,76.64,76.66,76.63,76.64,46613.0,69.296,69.314,69.2869,69.296,46613.0
2022-07-05 11:45:00,76.64,76.65,76.61,76.63,19015.0,69.296,69.305,69.2688,69.2869,19015.0
2022-07-05 11:50:00,76.62,76.64,76.61,76.63,36168.0,69.2779,69.296,69.2688,69.2869,36168.0
2022-07-05 11:55:00,76.63,76.64,76.62,76.63,23647.0,69.2869,69.296,69.2779,69.2869,23647.0
2022-07-05 12:00:00,76.63,76.63,76.61,76.62,40200.0,69.2869,69.2869,69.2688,69.2779,40200.0
2022-07-05 12:05:00,76.62,76.63,76.61,76.62,18253.0,69.2779,69.2869,69.2688,69.2779,18253.0
2022-07-05 12:10:00,76.63,76.63,76.61,76.62,24279.0,69.2869,69.2869,69.2688,69.2779,24279.0
2022-07-05 12:15:00,76.63,76.63,76.61,76.62,39187.0,69.2869,69.2869,69.2688,69.2779,39187.0
2022-07-05 12:20:00,76.61,76.64,76.61,76.64,43886.0,69.2688,69.296,69.2688,69.296,43886.0
2022-07-05 12:25:00,76.64,76.64,76.61,76.62,40667.0,69.296,69.296,69.2688,69.2779,40667.0
2022-07-05 12:30:00,76.62,76.62,76.6,76.62,24768.0,69.2779,69.2779,69.2598,69.2779,24768.0
2022-07-05 12:35:00,76.62,76.64,76.61,76.63,14169.0,69.2779,69.296,69.2688,69.2869,14169.0
2022-07-05 12:40:00,76.63,76.63,76.61,76.62,62416.0,69.2869,69.2869,69.2688,69.2779,62416.0
2022-07-05 12:45:00,76.61,76.62,76.6,76.6,25381.0,69.2688,69.2779,69.2598,69.2598,25381.0
2022-07-05 12:50:00,76.61,76.63,76.6,76.62,27217.0,69.2688,69.2869,69.2598,69.2779,27217.0
2022-07-05 12:55:00,76.61,76.63,76.61,76.62,25311.0,69.2688,69.2869,69.2688,69.2779,25311.0
2022-07-05 13:00:00,76.62,76.63,76.61,76.62,23412.0,69.2779,69.2869,69.2688,69.2779,23412.0
2022-07-05 13:05:00,76.62,76.62,76.61,76.62,17454.0,69.2779,69.2779,69.2688,69.2779,17454.0
2022-07-05 13:10:00,76.62,76.63,76.61,76.63,19664.0,69.2779,69.2869,69.2688,69.2869,19664.0
2022-07-05 13:15:00,76.63,76.63,76.62,76.62,22111.0,69.2869,69.2869,69.2779,69.2779,22111.0
2022-07-05 13:20:00,76.63,76.64,76.62,76.64,18684.0,69.2869,69.296,69.2779,69.296,18684.0
2022-07-05 13:25:00,76.64,76.64,76.62,76.63,20414.0,69.296,69.296,69.2779,69.2869,20414.0
2022-07-05 13:30:00,76.63,76.64,76.62,76.64,27335.0,69.2869,69.296,69.2779,69.296,27335.0
2022-07-05 13:35:00,76.64,76.64,76.63,76.64,26563.0,69.296,69.296,69.2869,69.296,26563.0
2022-07-05 13:40:00,76.64,76.64,76.62,76.64,35941.0,69.296,69.296,69.2779,69.296,35941.0
2022-07-05 13:45:00,76.63,76.63,76.6,76.61,28524.0,69.2869,69.2869,69.2598,69.2688,28524.0
2022-07-05 13:50:00,76.61,76.61,76.59,76.61,20453.0,69.2688,69.2688,69.2507,69.2688,20453.0
2022-07-05 13:55:00,76.61,76.61,76.6,76.61,23408.0,69.2688,69.2688,69.2598,69.2688,23408.0
2022-07-05 14:00:00,76.61,76.61,76.59,76.61,32156.0,69.2688,69.2688,69.2507,69.2688,32156.0
2022-07-05 14:05:00,76.61,76.61,76.59,76.61,26960.0,69.2688,69.2688,69.2507,69.2688,26960.0
2022-07-05 14:10:00,76.61,76.61,76.59,76.59,32285.0,69.2688,69.2688,69.2507,69.2507,32285.0
2022-07-05 14:15:00,76.59,76.61,76.59,76.61,39664.0,69.2507,69.2688,69.2507,69.2688,39664.0
2022-07-05 14:20:00,76.61,76.61,76.5,76.6,303200.0,69.2688,69.2688,69.1694,69.2598,303200.0
2022-07-05 14:25:00,76.59,76.61,76.59,76.61,135966.0,69.2507,69.2688,69.2507,69.2688,135966.0
2022-07-05 14:30:00,76.61,76.63,76.61,76.63,18851.0,69.2688,69.2869,69.2688,69.2869,18851.0
2022-07-05 14:35:00,76.63,76.63,76.6,76.6,31510.0,69.2869,69.2869,69.2598,69.2598,31510.0
2022-07-05 14:40:00,76.61,76.63,76.6,76.63,26787.0,69.2688,69.2869,69.2598,69.2869,26787.0
2022-07-05 14:45:00,76.62,76.63,76.61,76.62,19624.0,69.2779,69.2869,69.2688,69.2779,19624.0
2022-07-05 14:50:00,76.62,76.62,76.59,76.59,133222.0,69.2779,69.2779,69.2507,69.2507,133222.0
2022-07-05 14:55:00,76.59,76.6,76.59,76.59,264563.0,69.2507,69.2598,69.2507,69.2507,264563.0
2022-07-05 15:00:00,76.59,76.6,76.58,76.58,178832.0,69.2507,69.2598,69.2417,69.2417,178832.0
2022-07-05 15:05:00,76.59,76.59,76.58,76.59,69655.0,69.2507,69.2507,69.2417,69.2507,69655.0
2022-07-05 15:10:00,76.59,76.59,76.58,76.59,141098.0,69.2507,69.2507,69.2417,69.2507,141098.0
2022-07-05 15:15:00,76.59,76.59,76.58,76.59,248625.0,69.2507,69.2507,69.2417,69.2507,248625.0
2022-07-05 15:20:00,76.59,76.59,76.57,76.58,50672.0,69.2507,69.2507,69.2327,69.2417,50672.0
2022-07-05 15:25:00,76.58,76.61,76.57,76.61,48271.0,69.2417,69.2688,69.2327,69.2688,48271.0
2022-07-05 15:30:00,76.6,76.62,76.6,76.61,26926.0,69.2598,69.2779,69.2598,69.2688,26926.0
2022-07-05 15:35:00,76.61,76.62,76.6,76.61,47057.0,69.2688,69.2779,69.2598,69.2688,47057.0
2022-07-05 15:40:00,76.61,76.62,76.59,76.6,59638.0,69.2688,69.2779,69.2507,69.2598,59638.0
2022-07-05 15:45:00,76.6,76.61,76.6,76.61,52317.0,69.2598,69.2688,69.2598,69.2688,52317.0
2022-07-05 15:50:00,76.61,76.61,76.59,76.59,280654.0,69.2688,69.2688,69.2507,69.2507,280654.0
2022-07-05 15:55:00,76.59,76.61,76.59,76.61,87524.0,69.2507,69.2688,69.2507,69.2688,87524.0
2022-07-06 09:30:00,76.72,76.72,76.67,76.7,107096.0,69.3683,69.3683,69.3231,69.3502,107096.0
2022-07-06 09:35:00,76.69,76.7,76.65,76.65,122239.0,69.3412,69.3502,69.305,69.305,122239.0
2022-07-06 09:40:00,76.65,76.68,76.65,76.66,171009.0,69.305,69.3321,69.305,69.314,171009.0
2022-07-06 09:45:00,76.65,76.66,76.62,76.62,434422.0,69.305,69.314,69.2779,69.2779,434422.0
2022-07-06 09:50:00,76.62,76.63,76.59,76.62,33373.0,69.2779,69.2869,69.2507,69.2779,33373.0
2022-07-06 09:55:00,76.62,76.62,76.6,76.61,30615.0,69.2779,69.2779,69.2598,69.2688,30615.0
2022-07-06 10:00:00,76.6,76.6,76.49,76.5,220762.0,69.2598,69.2598,69.1603,69.1694,220762.0
2022-07-06 10:05:00,76.5,76.55,76.49,76.53,16449.0,69.1694,69.2146,69.1603,69.1965,16449.0
2022-07-06 10:10:00,76.53,76.56,76.49,76.49,170835.0,69.1965,69.2236,69.1603,69.1603,170835.0
2022-07-06 10:15:00,76.49,76.52,76.48,76.5,208815.0,69.1603,69.1875,69.1513,69.1694,208815.0
2022-07-06 10:20:00,76.5,76.53,76.49,76.51,207298.0,69.1694,69.1965,69.1603,69.1784,207298.0
2022-07-06 10:25:00,76.51,76.52,76.48,76.48,29899.0,69.1784,69.1875,69.1513,69.1513,29899.0
2022-07-06 10:30:00,76.48,76.5,76.46,76.46,22237.0,69.1513,69.1694,69.1332,69.1332,22237.0
2022-07-06 10:35:00,76.46,76.48,76.45,76.46,13078.0,69.1332,69.1513,69.1242,69.1332,13078.0
2022-07-06 10:40:00,76.46,76.47,76.43,76.45,19702.0,69.1332,69.1422,69.1061,69.1242,19702.0
2022-07-06 10:45:00,76.45,76.46,76.43,76.45,22308.0,69.1242,69.1332,69.1061,69.1242,22308.0
2022-07-06 10:50:00,76.45,76.45,76.43,76.45,77286.0,69.1242,69.1242,69.1061,69.1242,77286.0
2022-07-06 10:55:00,76.45,76.46,76.44,76.45,19176.0,69.1242,69.1332,69.1151,69.1242,19176.0
2022-07-06 11:00:00,76.45,76.46,76.44,76.45,13731.0,69.1242,69.1332,69.1151,69.1242,13731.0
2022-07-06 11:05:00,76.45,76.47,76.43,76.47,13267.0,69.1242,69.1422,69.1061,69.1422,13267.0
2022-07-06 11:10:00,76.47,76.5,76.46,76.5,8492.0,69.1422,69.1694,69.1332,69.1694,8492.0
2022-07-06 11:15:00,76.51,76.52,76.48,76.48,31016.0,69.1784,69.1875,69.1513,69.1513,31016.0
2022-07-06 11:20:00,76.48,76.48,76.46,76.47,15770.0,69.1513,69.1513,69.1332,69.1422,15770.0
2022-07-06 11:25:00,76.47,76.49,76.46,76.48,1342271.0,69.1422,69.1603,69.1332,69.1513,1342271.0
2022-07-06 11:30:00,76.48,76.51,76.47,76.5,17838.0,69.1513,69.1784,69.1422,69.1694,17838.0
2022-07-06 11:35:00,76.5,76.51,76.48,76.51,16747.0,69.1694,69.1784,69.1513,69.1784,16747.0
2022-07-06 11:40:00,76.5,76.51,76.48,76.49,58197.0,69.1694,69.1784,69.1513,69.1603,58197.0
2022-07-06 11:45:00,76.48,76.51,76.48,76.51,20727.0,69.1513,69.1784,69.1513,69.1784,20727.0
2022-07-06 11:50:00,76.5,76.51,76.47,76.48,18433.0,69.1694,69.1784,69.1422,69.1513,18433.0
2022-07-06 11:55:00,76.48,76.51,76.47,76.51,252391.0,69.1513,69.1784,69.1422,69.1784,252391.0
2022-07-06 12:00:00,76.51,76.51,76.48,76.48,12322.0,69.1784,69.1784,69.1513,69.1513,12322.0
2022-07-06 12:05:00,76.49,76.5,76.49,76.5,12838.0,69.1603,69.1694,69.1603,69.1694,12838.0
2022-07-06 12:10:00,76.5,76.5,76.49,76.5,28649.0,69.1694,69.1694,69.1603,69.1694,28649.0
2022-07-06 12:15:00,76.5,76.5,76.48,76.49,13429.0,69.1694,69.1694,69.1513,69.1603,13429.0
2022-07-06 12:20:00,76.48,76.49,76.47,76.48,64361.0,69.1513,69.1603,69.1422,69.1513,64361.0
2022-07-06 12:25:00,76.48,76.49,76.47,76.48,12304.0,69.1513,69.1603,69.1422,69.1513,12304.0
2022-07-06 12:30:00,76.47,76.48,76.47,76.47,6952.0,69.1422,69.1513,69.1422,69.1422,6952.0
2022-07-06 12:35:00,76.48,76.51,76.47,76.51,253472.0,69.1513,69.1784,69.1422,69.1784,253472.0
2022-07-06 12:40:00,76.5,76.51,76.49,76.5,97717.0,69.1694,69.1784,69.1603,69.1694,97717.0
2022-07-06 12:45:00,76.51,76.52,76.5,76.51,203818.0,69.1784,69.1875,69.1694,69.1784,203818.0
2022-07-06 12:50:00,76.51,76.52,76.5,76.51,6446.0,69.1784,69.1875,69.1694,69.1784,6446.0
2022-07-06 12:55:00,76.51,76.51,76.5,76.51,7346.0,69.1784,69.1784,69.1694,69.1784,7346.0
2022-07-06 13:00:00,76.51,76.51,76.49,76.49,47837.0,69.1784,69.1784,69.1603,69.1603,47837.0
2022-07-06 13:05:00,76.5,76.51,76.49,76.51,14474.0,69.1694,69.1784,69.1603,69.1784,14474.0
2022-07-06 13:10:00,76.51,76.51,76.5,76.5,10081.0,69.1784,69.1784,69.1694,69.1694,10081.0
2022-07-06 13:15:00,76.51,76.51,76.5,76.51,96506.0,69.1784,69.1784,69.1694,69.1784,96506.0
2022-07-06 13:20:00,76.51,76.51,76.5,76.51,49832.0,69.1784,69.1784,69.1694,69.1784,49832.0
2022-07-06 13:25:00,76.51,76.51,76.5,76.51,9137.0,69.1784,69.1784,69.1694,69.1784,9137.0
2022-07-06 13:30:00,76.51,76.51,76.5,76.51,20109.0,69.1784,69.1784,69.1694,69.1784,20109.0
2022-07-06 13:35:00,76.51,76.52,76.5,76.5,90649.0,69.1784,69.1875,69.1694,69.1694,90649.0
2022-07-06 13:40:00,76.51,76.51,76.5,76.51,205425.0,69.1784,69.1784,69.1694,69.1784,205425.0
2022-07-06 13:45:00,76.5,76.51,76.5,76.51,126327.0,69.1694,69.1784,69.1694,69.1784,126327.0
2022-07-06 13:50:00,76.51,76.51,76.5,76.51,25556.0,69.1784,69.1784,69.1694,69.1784,25556.0
2022-07-06 13:55:00,76.51,76.51,76.49,76.5,31237.0,69.1784,69.1784,69.1603,69.1694,31237.0
2022-07-06 14:00:00,76.5,76.51,76.47,76.51,29967.0,69.1694,69.1784,69.1422,69.1784,29967.0
2022-07-06 14:05:00,76.51,76.52,76.46,76.47,60356.0,69.1784,69.1875,69.1332,69.1422,60356.0
2022-07-06 14:10:00,76.47,76.5,76.46,76.48,15039.0,69.1422,69.1694,69.1332,69.1513,15039.0
2022-07-06 14:15:00,76.47,76.47,76.41,76.41,82482.0,69.1422,69.1422,69.088,69.088,82482.0
2022-07-06 14:20:00,76.41,76.42,76.4,76.4,63835.0,69.088,69.097,69.079,69.079,63835.0
2022-07-06 14:25:00,76.41,76.44,76.39,76.44,69524.0,69.088,69.1151,69.0699,69.1151,69524.0
2022-07-06 14:30:00,76.44,76.45,76.42,76.44,61402.0,69.1151,69.1242,69.097,69.1151,61402.0
2022-07-06 14:35:00,76.45,76.47,76.44,76.45,133562.0,69.1242,69.1422,69.1151,69.1242,133562.0
2022-07-06 14:40:00,76.45,76.48,76.45,76.48,91449.0,69.1242,69.1513,69.1242,69.1513,91449.0
2022-07-06 14:45:00,76.47,76.48,76.46,76.46,27096.0,69.1422,69.1513,69.1332,69.1332,27096.0
2022-07-06 14:50:00,76.45,76.47,76.44,76.44,17530.0,69.1242,69.1422,69.1151,69.1151,17530.0
2022-07-06 14:55:00,76.45,76.46,76.44,76.45,104752.0,69.1242,69.1332,69.1151,69.1242,104752.0
2022-07-06 15:00:00,76.45,76.45,76.41,76.41,18940.0,69.1242,69.1242,69.088,69.088,18940.0
2022-07-06 15:05:00,76.42,76.43,76.41,76.42,48284.0,69.097,69.1061,69.088,69.097,48284.0
2022-07-06 15:10:00,76.41,76.43,76.41,76.41,28325.0,69.088,69.1061,69.088,69.088,28325.0
2022-07-06 15:15:00,76.41,76.43,76.41,76.41,57740.0,69.088,69.1061,69.088,69.088,57740.0
2022-07-06 15:20:00,76.42,76.43,76.41,76.42,71899.0,69.097,69.1061,69.088,69.097,71899.0
2022-07-06 15:25:00,76.42,76.43,76.41,76.42,55620.0,69.097,69.1061,69.088,69.097,55620.0
2022-07-06 15:30:00,76.43,76.43,76.42,76.42,356645.0,69.1061,69.1061,69.097,69.097,356645.0
2022-07-06 15:35:00,76.42,76.43,76.42,76.42,90381.0,69.097,69.1061,69.097,69.097,90381.0
2022-07-06 15:40:00,76.42,76.43,76.42,76.42,41790.0,69.097,69.1061,69.097,69.097,41790.0
2022-07-06 15:45:00,76.42,76.43,76.42,76.43,30277.0,69.097,69.1061,69.097,69.1061,30277.0
2022-07-06 15:50:00,76.43,76.44,76.41,76.42,49317.0,69.1061,69.1151,69.088,69.097,49317.0
2022-07-06 15:55:00,76.42,76.43,76.4,76.42,74724.0,69.097,69.1061,69.079,69.097,74724.0
2022-07-07 09:30:00,76.42,76.42,76.26,76.42,159894.0,69.097,69.097,68.9524,69.097,159894.0
2022-07-07 09:35:00,76.41,76.42,76.38,76.4,45150.0,69.088,69.097,69.0609,69.079,45150.0
2022-07-07 09:40:00,76.39,76.44,76.39,76.42,72989.0,69.0699,69.1151,69.0699,69.097,72989.0
2022-07-07 09:45:00,76.41,76.44,76.4,76.4,26369.0,69.088,69.1151,69.079,69.079,26369.0
2022-07-07 09:50:00,76.4,76.42,76.4,76.42,28534.0,69.079,69.097,69.079,69.097,28534.0
2022-07-07 09:55:00,76.42,76.42,76.4,76.41,29524.0,69.097,69.097,69.079,69.088,29524.0
2022-07-07 10:00:00,76.41,76.41,76.39,76.39,34002.0,69.088,69.088,69.0699,69.0699,34002.0
2022-07-07 10:05:00,76.4,76.4,76.38,76.39,52101.0,69.079,69.079,69.0609,69.0699,52101.0
2022-07-07 10:10:00,76.39,76.41,76.38,76.38,60722.0,69.0699,69.088,69.0609,69.0609,60722.0
2022-07-07 10:15:00,76.39,76.4,76.38,76.4,31633.0,69.0699,69.079,69.0609,69.079,31633.0
2022-07-07 10:20:00,76.4,76.41,76.39,76.41,28884.0,69.079,69.088,69.0699,69.088,28884.0
2022-07-07 10:25:00,76.41,76.41,76.4,76.41,26427.0,69.088,69.088,69.079,69.088,26427.0
2022-07-07 10:30:00,76.41,76.41,76.37,76.4,45589.0,69.088,69.088,69.0518,69.079,45589.0
2022-07-07 10:35:00,76.4,76.41,76.38,76.38,27565.0,69.079,69.088,69.0609,69.0609,27565.0
2022-07-07 10:40:00,76.38,76.42,76.38,76.42,27513.0,69.0609,69.097,69.0609,69.097,27513.0
2022-07-07 10:45:00,76.42,76.42,76.39,76.4,31176.0,69.097,69.097,69.0699,69.079,31176.0
2022-07-07 10:50:00,76.4,76.4,76.38,76.39,19487.0,69.079,69.079,69.0609,69.0699,19487.0
2022-07-07 10:55:00,76.39,76.39,76.36,76.37,31692.0,69.0699,69.0699,69.0428,69.0518,31692.0
2022-07-07 11:00:00,76.37,76.39,76.36,76.39,34174.0,69.0518,69.0699,69.0428,69.0699,34174.0
2022-07-07 11:05:00,76.39,76.39,76.38,76.38,22144.0,69.0699,69.0699,69.0609,69.0609,22144.0
2022-07-07 11:10:00,76.38,76.4,76.38,76.4,31111.0,69.0609,69.079,69.0609,69.079,31111.0
2022-07-07 11:15:00,76.4,76.41,76.39,76.41,25210.0,69.079,69.088,69.0699,69.088,25210.0
2022-07-07 11:20:00,76.41,76.41,76.4,76.41,41326.0,69.088,69.088,69.079,69.088,41326.0
2022-07-07 11:25:00,76.4,76.41,76.4,76.41,39744.0,69.079,69.088,69.079,69.088,39744.0
2022-07-07 11:30:00,76.41,76.41,76.4,76.41,25870.0,69.088,69.088,69.079,69.088,25870.0
2022-07-07 11:35:00,76.41,76.41,76.4,76.4,29346.0,69.088,69.088,69.079,69.079,29346.0
2022-07-07 11:40:00,76.41,76.41,76.38,76.4,30648.0,69.088,69.088,69.0609,69.079,30648.0
2022-07-07 11:45:00,76.4,76.4,76.39,76.4,20533.0,69.079,69.079,69.0699,69.079,20533.0
2022-07-07 11:50:00,76.4,76.4,76.39,76.39,307839.0,69.079,69.079,69.0699,69.0699,307839.0
2022-07-07 11:55:00,76.4,76.4,76.38,76.38,32733.0,69.079,69.079,69.0609,69.0609,32733.0
2022-07-07 12:00:00,76.38,76.39,76.38,76.38,17355.0,69.0609,69.0699,69.0609,69.0609,17355.0
2022-07-07 12:05:00,76.39,76.41,76.38,76.41,21637.0,69.0699,69.088,69.0609,69.088,21637.0
2022-07-07 12:10:00,76.41,76.41,76.4,76.41,19318.0,69.088,69.088,69.079,69.088,19318.0
2022-07-07 12:15:00,76.41,76.41,76.4,76.41,28218.0,69.088,69.088,69.079,69.088,28218.0
2022-07-07 12:20:00,76.41,76.41,76.4,76.4,28362.0,69.088,69.088,69.079,69.079,28362.0
2022-07-07 12:25:00,76.41,76.41,76.4,76.4,17432.0,69.088,69.088,69.079,69.079,17432.0
2022-07-07 12:30:00,76.41,76.41,76.4,76.4,26323.0,69.088,69.088,69.079,69.079,26323.0
2022-07-07 12:35:00,76.41,76.41,76.38,76.39,210885.0,69.088,69.088,69.0609,69.0699,210885.0
2022-07-07 12:40:00,76.39,76.39,76.38,76.39,92068.0,69.0699,69.0699,69.0609,69.0699,92068.0
2022-07-07 12:45:00,76.39,76.39,76.38,76.39,23122.0,69.0699,69.0699,69.0609,69.0699,23122.0
2022-07-07 12:50:00,76.39,76.39,76.38,76.39,38356.0,69.0699,69.0699,69.0609,69.0699,38356.0
2022-07-07 12:55:00,76.39,76.39,76.38,76.39,73089.0,69.0699,69.0699,69.0609,69.0699,73089.0
2022-07-07 13:00:00,76.38,76.39,76.38,76.39,22615.0,69.0609,69.0699,69.0609,69.0699,22615.0
2022-07-07 13:05:00,76.39,76.39,76.38,76.39,34127.0,69.0699,69.0699,69.0609,69.0699,34127.0
2022-07-07 13:10:00,76.39,76.39,76.37,76.37,23123.0,69.0699,69.0699,69.0518,69.0518,23123.0
2022-07-07 13:15:00,76.38,76.38,76.36,76.37,7939.0,69.0609,69.0609,69.0428,69.0518,7939.0
2022-07-07 13:20:00,76.37,76.39,76.37,76.39,32371.0,69.0518,69.0699,69.0518,69.0699,32371.0
2022-07-07 13:25:00,76.39,76.4,76.38,76.4,26351.0,69.0699,69.079,69.0609,69.079,26351.0
2022-07-07 13:30:00,76.4,76.4,76.38,76.39,46658.0,69.079,69.079,69.0609,69.0699,46658.0
2022-07-07 13:35:00,76.39,76.4,76.38,76.4,106725.0,69.0699,69.079,69.0609,69.079,106725.0
2022-07-07 13:40:00,76.4,76.41,76.39,76.41,57838.0,69.079,69.088,69.0699,69.088,57838.0
2022-07-07 13:45:00,76.41,76.42,76.4,76.42,32037.0,69.088,69.097,69.079,69.097,32037.0
2022-07-07 13:50:00,76.42,76.42,76.41,76.41,27134.0,69.097,69.097,69.088,69.088,27134.0
2022-07-07 13:55:00,76.41,76.42,76.41,76.42,73757.0,69.088,69.097,69.088,69.097,73757.0
2022-07-07 14:00:00,76.42,76.42,76.41,76.42,19057.0,69.097,69.097,69.088,69.097,19057.0
2022-07-07 14:05:00,76.41,76.42,76.41,76.41,25332.0,69.088,69.097,69.088,69.088,25332.0
2022-07-07 14:10:00,76.42,76.42,76.41,76.41,22781.0,69.097,69.097,69.088,69.088,22781.0
2022-07-07 14:15:00,76.42,76.42,76.41,76.41,20493.0,69.097,69.097,69.088,69.088,20493.0
2022-07-07 14:20:00,76.42,76.42,76.41,76.41,13596.0,69.097,69.097,69.088,69.088,13596.0
2022-07-07 14:25:00,76.42,76.43,76.41,76.42,30539.0,69.097,69.1061,69.088,69.097,30539.0
2022-07-07 14:30:00,76.42,76.43,76.42,76.42,23528.0,69.097,69.1061,69.097,69.097,23528.0
2022-07-07 14:35:00,76.42,76.43,76.42,76.42,35938.0,69.097,69.1061,69.097,69.097,35938.0
2022-07-07 14:40:00,76.42,76.43,76.42,76.42,29499.0,69.097,69.1061,69.097,69.097,29499.0
2022-07-07 14:45:00,76.42,76.43,76.42,76.42,31584.0,69.097,69.1061,69.097,69.097,31584.0
2022-07-07 14:50:00,76.42,76.43,76.41,76.42,140543.0,69.097,69.1061,69.088,69.097,140543.0
2022-07-07 14:55:00,76.42,76.43,76.42,76.42,21605.0,69.097,69.1061,69.097,69.097,21605.0
2022-07-07 15:00:00,76.43,76.43,76.42,76.43,42170.0,69.1061,69.1061,69.097,69.1061,42170.0
2022-07-07 15:05:00,76.43,76.45,76.42,76.43,49252.0,69.1061,69.1242,69.097,69.1061,49252.0
2022-07-07 15:10:00,76.44,76.45,76.43,76.44,44348.0,69.1151,69.1242,69.1061,69.1151,44348.0
2022-07-07 15:15:00,76.44,76.46,76.44,76.45,34878.0,69.1151,69.1332,69.1151,69.1242,34878.0
2022-07-07 15:20:00,76.45,76.46,76.45,76.45,28799.0,69.1242,69.1332,69.1242,69.1242,28799.0
2022-07-07 15:25:00,76.45,76.46,76.45,76.45,31784.0,69.1242,69.1332,69.1242,69.1242,31784.0
2022-07-07 15:30:00,76.45,76.46,76.45,76.45,49029.0,69.1242,69.1332,69.1242,69.1242,49029.0
2022-07-07 15:35:00,76.45,76.46,76.45,76.45,68416.0,69.1242,69.1332,69.1242,69.1242,68416.0
2022-07-07 15:40:00,76.45,76.46,76.44,76.44,101434.0,69.1242,69.1332,69.1151,69.1151,101434.0
2022-07-07 15:45:00,76.44,76.45,76.44,76.45,44687.0,69.1151,69.1242,69.1151,69.1242,44687.0
2022-07-07 15:50:00,76.45,76.45,76.44,76.45,61835.0,69.1242,69.1242,69.1151,69.1242,61835.0
2022-07-07 15:55:00,76.45,76.45,76.43,76.44,116834.0,69.1242,69.1242,69.1061,69.1151,116834.0
2022-07-08 09:30:00,76.32,76.32,76.25,76.27,155842.0,69.0066,69.0066,68.9433,68.9614,155842.0
2022-07-08 09:35:00,76.27,76.28,76.25,76.28,21282.0,68.9614,68.9705,68.9433,68.9705,21282.0
2022-07-08 09:40:00,76.28,76.28,76.24,76.26,74011.0,68.9705,68.9705,68.9343,68.9524,74011.0
2022-07-08 09:45:00,76.25,76.25,76.24,76.25,21394.0,68.9433,68.9433,68.9343,68.9433,21394.0
2022-07-08 09:50:00,76.24,76.26,76.24,76.26,34304.0,68.9343,68.9524,68.9343,68.9524,34304.0
2022-07-08 09:55:00,76.26,76.28,76.25,76.26,14279.0,68.9524,68.9705,68.9433,68.9524,14279.0
2022-07-08 10:00:00,76.26,76.29,76.25,76.28,105879.0,68.9524,68.9795,68.9433,68.9705,105879.0
2022-07-08 10:05:00,76.29,76.31,76.28,76.3,7554.0,68.9795,68.9976,68.9705,68.9885,7554.0
2022-07-08 10:10:00,76.31,76.34,76.31,76.31,19162.0,68.9976,69.0247,68.9976,68.9976,19162.0
2022-07-08 10:15:00,76.32,76.34,76.31,76.34,27683.0,69.0066,69.0247,68.9976,69.0247,27683.0
2022-07-08 10:20:00,76.34,76.34,76.31,76.31,14102.0,69.0247,69.0247,68.9976,68.9976,14102.0
2022-07-08 10:25:00,76.31,76.35,76.31,76.34,61543.0,68.9976,69.0337,68.9976,69.0247,61543.0
2022-07-08 10:30:00,76.35,76.36,76.33,76.36,13444.0,69.0337,69.0428,69.0157,69.0428,13444.0
2022-07-08 10:35:00,76.35,76.36,76.33,76.36,9811.0,69.0337,69.0428,69.0157,69.0428,9811.0
2022-07-08 10:40:00,76.36,76.37,76.34,76.34,36618.0,69.0428,69.0518,69.0247,69.0247,36618.0
2022-07-08 10:45:00,76.34,76.35,76.33,76.34,9792.0,69.0247,69.0337,69.0157,69.0247,9792.0
2022-07-08 10:50:00,76.33,76.34,76.33,76.34,15323.0,69.0157,69.0247,69.0157,69.0247,15323.0
2022-07-08 10:55:00,76.33,76.36,76.33,76.34,13207.0,69.0157,69.0428,69.0157,69.0247,13207.0
2022-07-08 11:00:00,76.34,76.36,76.34,76.34,24028.0,69.0247,69.0428,69.0247,69.0247,24028.0
2022-07-08 11:05:00,76.35,76.37,76.35,76.37,45452.0,69.0337,69.0518,69.0337,69.0518,45452.0
2022-07-08 11:10:00,76.37,76.37,76.35,76.36,112050.0,69.0518,69.0518,69.0337,69.0428,112050.0
2022-07-08 11:15:00,76.36,76.37,76.33,76.34,16197.0,69.0428,69.0518,69.0157,69.0247,16197.0
2022-07-08 11:20:00,76.34,76.34,76.32,76.32,14780.0,69.0247,69.0247,69.0066,69.0066,14780.0
2022-07-08 11:25:00,76.32,76.35,76.32,76.34,6150.0,69.0066,69.0337,69.0066,69.0247,6150.0
2022-07-08 11:30:00,76.34,76.35,76.32,76.32,15548.0,69.0247,69.0337,69.0066,69.0066,15548.0
2022-07-08 11:35:00,76.32,76.35,76.32,76.34,15043.0,69.0066,69.0337,69.0066,69.0247,15043.0
2022-07-08 11:40:00,76.34,76.37,76.34,76.36,20432.0,69.0247,69.0518,69.0247,69.0428,20432.0
2022-07-08 11:45:00,76.36,76.36,76.33,76.34,10841.0,69.0428,69.0428,69.0157,69.0247,10841.0
2022-07-08 11:50:00,76.34,76.35,76.33,76.33,39678.0,69.0247,69.0337,69.0157,69.0157,39678.0
2022-07-08 11:55:00,76.34,76.35,76.32,76.34,23967.0,69.0247,69.0337,69.0066,69.0247,23967.0
2022-07-08 12:00:00,76.34,76.35,76.33,76.33,8002.0,69.0247,69.0337,69.0157,69.0157,8002.0
2022-07-08 12:05:00,76.33,76.34,76.31,76.32,6330.0,69.0157,69.0247,68.9976,69.0066,6330.0
2022-07-08 12:10:00,76.33,76.34,76.32,76.33,189598.0,69.0157,69.0247,69.0066,69.0157,189598.0
2022-07-08 12:15:00,76.32,76.34,76.32,76.33,21887.0,69.0066,69.0247,69.0066,69.0157,21887.0
2022-07-08 12:20:00,76.33,76.33,76.3,76.3,17948.0,69.0157,69.0157,68.9885,68.9885,17948.0
2022-07-08 12:25:00,76.3,76.31,76.3,76.31,21398.0,68.9885,68.9976,68.9885,68.9976,21398.0
2022-07-08 12:30:00,76.3,76.31,76.3,76.31,50132.0,68.9885,68.9976,68.9885,68.9976,50132.0
2022-07-08 12:35:00,76.3,76.31,76.3,76.31,18257.0,68.9885,68.9976,68.9885,68.9976,18257.0
2022-07-08 12:40:00,76.31,76.31,76.3,76.3,6674.0,68.9976,68.9976,68.9885,68.9885,6674.0
2022-07-08 12:45:00,76.31,76.31,76.3,76.31,9778.0,68.9976,68.9976,68.9885,68.9976,9778.0
2022-07-08 12:50:00,76.31,76.31,76.3,76.31,6025.0,68.9976,68.9976,68.9885,68.9976,6025.0
2022-07-08 12:55:00,76.31,76.31,76.3,76.31,14853.0,68.9976,68.9976,68.9885,68.9976,14853.0
2022-07-08 13:00:00,76.31,76.32,76.3,76.31,17635.0,68.9976,69.0066,68.9885,68.9976,17635.0
2022-07-08 13:05:00,76.32,76.33,76.31,76.33,7226.0,69.0066,69.0157,68.9976,69.0157,7226.0
2022-07-08 13:10:00,76.33,76.33,76.32,76.33,16623.0,69.0157,69.0157,69.0066,69.0157,16623.0
2022-07-08 13:15:00,76.32,76.34,76.32,76.33,20356.0,69.0066,69.0247,69.0066,69.0157,20356.0
2022-07-08 13:20:00,76.33,76.33,76.32,76.32,1241.0,69.0157,69.0157,69.0066,69.0066,1241.0
2022-07-08 13:25:00,76.33,76.33,76.32,76.33,1436.0,69.0157,69.0157,69.0066,69.0157,1436.0
2022-07-08 13:30:00,76.33,76.34,76.32,76.33,26650.0,69.0157,69.0247,69.0066,69.0157,26650.0
2022-07-08 13:35:00,76.33,76.33,76.32,76.33,1969.0,69.0157,69.0157,69.0066,69.0157,1969.0
2022-07-08 13:40:00,76.33,76.33,76.31,76.32,49926.0,69.0157,69.0157,68.9976,69.0066,49926.0
2022-07-08 13:45:00,76.31,76.33,76.31,76.32,28606.0,68.9976,69.0157,68.9976,69.0066,28606.0
2022-07-08 13:50:00,76.31,76.32,76.31,76.31,6392.0,68.9976,69.0066,68.9976,68.9976,6392.0
2022-07-08 13:55:00,76.31,76.32,76.31,76.32,6270.0,68.9976,69.0066,68.9976,69.0066,6270.0
2022-07-08 14:00:00,76.31,76.32,76.31,76.31,17188.0,68.9976,69.0066,68.9976,68.9976,17188.0
2022-07-08 14:05:00,76.32,76.32,76.31,76.31,23413.0,69.0066,69.0066,68.9976,68.9976,23413.0
2022-07-08 14:10:00,76.32,76.33,76.31,76.31,28497.0,69.0066,69.0157,68.9976,68.9976,28497.0
2022-07-08 14:15:00,76.31,76.32,76.31,76.31,9404.0,68.9976,69.0066,68.9976,68.9976,9404.0
2022-07-08 14:20:00,76.32,76.33,76.31,76.32,77549.0,69.0066,69.0157,68.9976,69.0066,77549.0
2022-07-08 14:25:00,76.32,76.33,76.31,76.33,11732.0,69.0066,69.0157,68.9976,69.0157,11732.0
2022-07-08 14:30:00,76.33,76.33,76.32,76.33,16187.0,69.0157,69.0157,69.0066,69.0157,16187.0
2022-07-08 14:35:00,76.33,76.34,76.32,76.33,25102.0,69.0157,69.0247,69.0066,69.0157,25102.0
2022-07-08 14:40:00,76.33,76.34,76.32,76.33,20251.0,69.0157,69.0247,69.0066,69.0157,20251.0
2022-07-08 14:45:00,76.34,76.34,76.32,76.34,17651.0,69.0247,69.0247,69.0066,69.0247,17651.0
2022-07-08 14:50:00,76.34,76.34,76.32,76.32,40399.0,69.0247,69.0247,69.0066,69.0066,40399.0
2022-07-08 14:55:00,76.33,76.33,76.32,76.33,37089.0,69.0157,69.0157,69.0066,69.0157,37089.0
2022-07-08 15:00:00,76.32,76.33,76.32,76.33,17890.0,69.0066,69.0157,69.0066,69.0157,17890.0
2022-07-08 15:05:00,76.33,76.33,76.31,76.31,52479.0,69.0157,69.0157,68.9976,68.9976,52479.0
2022-07-08 15:10:00,76.31,76.33,76.31,76.31,12083.0,68.9976,69.0157,68.9976,68.9976,12083.0
2022-07-08 15:15:00,76.32,76.33,76.32,76.33,9828.0,69.0066,69.0157,69.0066,69.0157,9828.0
2022-07-08 15:20:00,76.33,76.33,76.32,76.33,15131.0,69.0157,69.0157,69.0066,69.0157,15131.0
2022-07-08 15:25:00,76.33,76.33,76.32,76.33,17190.0,69.0157,69.0157,69.0066,69.0157,17190.0
2022-07-08 15:30:00,76.33,76.33,76.31,76.31,31303.0,69.0157,69.0157,68.9976,68.9976,31303.0
2022-07-08 15:35:00,76.31,76.33,76.31,76.33,14380.0,68.9976,69.0157,68.9976,69.0157,14380.0
2022-07-08 15:40:00,76.32,76.34,76.32,76.34,14406.0,69.0066,69.0247,69.0066,69.0247,14406.0
2022-07-08 15:45:00,76.34,76.34,76.33,76.34,20378.0,69.0247,69.0247,69.0157,69.0247,20378.0
2022-07-08 15:50:00,76.34,76.34,76.33,76.34,14413.0,69.0247,69.0247,69.0157,69.0247,14413.0
2022-07-08 15:55:00,76.34,76.34,76.32,76.32,34124.0,69.0247,69.0247,69.0066,69.0066,34124.0
2022-07-11 09:30:00,76.36,76.42,76.36,76.38,34629.0,69.0428,69.097,69.0428,69.0609,34629.0
2022-07-11 09:35:00,76.38,76.39,76.32,76.37,38485.0,69.0609,69.0699,69.0066,69.0518,38485.0
2022-07-11 09:40:00,76.37,76.39,76.37,76.39,28762.0,69.0518,69.0699,69.0518,69.0699,28762.0
2022-07-11 09:45:00,76.39,76.4,76.38,76.4,11580.0,69.0699,69.079,69.0609,69.079,11580.0
2022-07-11 09:50:00,76.4,76.43,76.39,76.42,16024.0,69.079,69.1061,69.0699,69.097,16024.0
2022-07-11 09:55:00,76.42,76.42,76.38,76.42,24623.0,69.097,69.097,69.0609,69.097,24623.0
2022-07-11 10:00:00,76.42,76.42,76.38,76.39,8321.0,69.097,69.097,69.0609,69.0699,8321.0
2022-07-11 10:05:00,76.39,76.4,76.38,76.39,15471.0,69.0699,69.079,69.0609,69.0699,15471.0
2022-07-11 10:10:00,76.39,76.4,76.38,76.39,9433.0,69.0699,69.079,69.0609,69.0699,9433.0
2022-07-11 10:15:00,76.4,76.41,76.39,76.4,37631.0,69.079,69.088,69.0699,69.079,37631.0
2022-07-11 10:20:00,76.41,76.42,76.41,76.42,8319.0,69.088,69.097,69.088,69.097,8319.0
2022-07-11 10:25:00,76.42,76.42,76.4,76.41,21850.0,69.097,69.097,69.079,69.088,21850.0
2022-07-11 10:30:00,76.41,76.42,76.39,76.4,19728.0,69.088,69.097,69.0699,69.079,19728.0
2022-07-11 10:35:00,76.4,76.4,76.39,76.4,37862.0,69.079,69.079,69.0699,69.079,37862.0
2022-07-11 10:40:00,76.4,76.4,76.39,76.4,9330.0,69.079,69.079,69.0699,69.079,9330.0
2022-07-11 10:45:00,76.4,76.42,76.39,76.42,6975.0,69.079,69.097,69.0699,69.097,6975.0
2022-07-11 10:50:00,76.42,76.43,76.41,76.43,29607.0,69.097,69.1061,69.088,69.1061,29607.0
2022-07-11 10:55:00,76.42,76.45,76.42,76.45,15074.0,69.097,69.1242,69.097,69.1242,15074.0
2022-07-11 11:00:00,76.44,76.45,76.41,76.42,16519.0,69.1151,69.1242,69.088,69.097,16519.0
2022-07-11 11:05:00,76.42,76.42,76.41,76.42,9585.0,69.097,69.097,69.088,69.097,9585.0
2022-07-11 11:10:00,76.42,76.43,76.4,76.41,12213.0,69.097,69.1061,69.079,69.088,12213.0
2022-07-11 11:15:00,76.41,76.42,76.4,76.41,41179.0,69.088,69.097,69.079,69.088,41179.0
2022-07-11 11:20:00,76.41,76.42,76.41,76.41,8088.0,69.088,69.097,69.088,69.088,8088.0
2022-07-11 11:25:00,76.42,76.42,76.41,76.41,15376.0,69.097,69.097,69.088,69.088,15376.0
2022-07-11 11:30:00,76.42,76.42,76.41,76.41,10937.0,69.097,69.097,69.088,69.088,10937.0
2022-07-11 11:35:00,76.41,76.41,76.4,76.4,13946.0,69.088,69.088,69.079,69.079,13946.0
2022-07-11 11:40:00,76.4,76.41,76.38,76.4,541711.0,69.079,69.088,69.0609,69.079,541711.0
2022-07-11 11:45:00,76.4,76.4,76.39,76.4,159494.0,69.079,69.079,69.0699,69.079,159494.0
2022-07-11 11:50:00,76.39,76.4,76.39,76.4,75597.0,69.0699,69.079,69.0699,69.079,75597.0
2022-07-11 11:55:00,76.39,76.4,76.38,76.38,12528.0,69.0699,69.079,69.0609,69.0609,12528.0
2022-07-11 12:00:00,76.39,76.39,76.38,76.39,18470.0,69.0699,69.0699,69.0609,69.0699,18470.0
2022-07-11 12:05:00,76.39,76.4,76.38,76.4,12005.0,69.0699,69.079,69.0609,69.079,12005.0
2022-07-11 12:10:00,76.4,76.4,76.38,76.39,13562.0,69.079,69.079,69.0609,69.0699,13562.0
2022-07-11 12:15:00,76.38,76.39,76.38,76.39,16897.0,69.0609,69.0699,69.0609,69.0699,16897.0
2022-07-11 12:20:00,76.39,76.39,76.38,76.39,199850.0,69.0699,69.0699,69.0609,69.0699,199850.0
2022-07-11 12:25:00,76.39,76.39,76.38,76.39,11802.0,69.0699,69.0699,69.0609,69.0699,11802.0
2022-07-11 12:30:00,76.39,76.39,76.38,76.39,13619.0,69.0699,69.0699,69.0609,69.0699,13619.0
2022-07-11 12:35:00,76.39,76.39,76.38,76.38,6348.0,69.0699,69.0699,69.0609,69.0609,6348.0
2022-07-11 12:40:00,76.38,76.39,76.37,76.38,5885.0,69.0609,69.0699,69.0518,69.0609,5885.0
2022-07-11 12:45:00,76.38,76.38,76.37,76.38,13304.0,69.0609,69.0609,69.0518,69.0609,13304.0
2022-07-11 12:50:00,76.38,76.38,76.37,76.38,97884.0,69.0609,69.0609,69.0518,69.0609,97884.0
2022-07-11 12:55:00,76.38,76.38,76.36,76.37,19652.0,69.0609,69.0609,69.0428,69.0518,19652.0
2022-07-11 13:00:00,76.37,76.37,76.36,76.37,154837.0,69.0518,69.0518,69.0428,69.0518,154837.0
2022-07-11 13:05:00,76.37,76.37,76.36,76.37,11113.0,69.0518,69.0518,69.0428,69.0518,11113.0
2022-07-11 13:10:00,76.37,76.37,76.36,76.36,97804.0,69.0518,69.0518,69.0428,69.0428,97804.0
2022-07-11 13:15:00,76.36,76.37,76.36,76.37,6076.0,69.0428,69.0518,69.0428,69.0518,6076.0
2022-07-11 13:20:00,76.37,76.37,76.35,76.35,56652.0,69.0518,69.0518,69.0337,69.0337,56652.0
2022-07-11 13:25:00,76.36,76.36,76.33,76.33,76511.0,69.0428,69.0428,69.0157,69.0157,76511.0
2022-07-11 13:30:00,76.34,76.34,76.33,76.34,11825.0,69.0247,69.0247,69.0157,69.0247,11825.0
2022-07-11 13:35:00,76.33,76.34,76.33,76.34,14506.0,69.0157,69.0247,69.0157,69.0247,14506.0
2022-07-11 13:40:00,76.34,76.34,76.33,76.33,6251.0,69.0247,69.0247,69.0157,69.0157,6251.0
2022-07-11 13:45:00,76.34,76.34,76.33,76.34,8378.0,69.0247,69.0247,69.0157,69.0247,8378.0
2022-07-11 13:50:00,76.34,76.34,76.33,76.33,16518.0,69.0247,69.0247,69.0157,69.0157,16518.0
2022-07-11 13:55:00,76.33,76.34,76.33,76.34,4457.0,69.0157,69.0247,69.0157,69.0247,4457.0
2022-07-11 14:00:00,76.34,76.34,76.33,76.34,48590.0,69.0247,69.0247,69.0157,69.0247,48590.0
2022-07-11 14:05:00,76.33,76.34,76.33,76.33,12200.0,69.0157,69.0247,69.0157,69.0157,12200.0
2022-07-11 14:10:00,76.32,76.32,76.31,76.31,18908.0,69.0066,69.0066,68.9976,68.9976,18908.0
2022-07-11 14:15:00,76.31,76.32,76.31,76.31,9055.0,68.9976,69.0066,68.9976,68.9976,9055.0
2022-07-11 14:20:00,76.32,76.32,76.31,76.32,8550.0,69.0066,69.0066,68.9976,69.0066,8550.0
2022-07-11 14:25:00,76.31,76.32,76.31,76.31,9684.0,68.9976,69.0066,68.9976,68.9976,9684.0
2022-07-11 14:30:00,76.32,76.32,76.31,76.31,19281.0,69.0066,69.0066,68.9976,68.9976,19281.0
2022-07-11 14:35:00,76.31,76.32,76.31,76.32,8589.0,68.9976,69.0066,68.9976,69.0066,8589.0
2022-07-11 14:40:00,76.31,76.32,76.31,76.31,6143.0,68.9976,69.0066,68.9976,68.9976,6143.0
2022-07-11 14:45:00,76.32,76.32,76.31,76.31,7913.0,69.0066,69.0066,68.9976,68.9976,7913.0
2022-07-11 14:50:00,76.31,76.32,76.31,76.31,24444.0,68.9976,69.0066,68.9976,68.9976,24444.0
2022-07-11 14:55:00,76.31,76.32,76.31,76.31,9775.0,68.9976,69.0066,68.9976,68.9976,9775.0
2022-07-11 15:00:00,76.31,76.32,76.29,76.3,43777.0,68.9976,69.0066,68.9795,68.9885,43777.0
2022-07-11 15:05:00,76.3,76.3,76.28,76.29,32638.0,68.9885,68.9885,68.9705,68.9795,32638.0
2022-07-11 15:10:00,76.29,76.3,76.29,76.3,37925.0,68.9795,68.9885,68.9795,68.9885,37925.0
2022-07-11 15:15:00,76.3,76.3,76.29,76.3,42565.0,68.9885,68.9885,68.9795,68.9885,42565.0
2022-07-11 15:20:00,76.29,76.3,76.29,76.3,10687.0,68.9795,68.9885,68.9795,68.9885,10687.0
2022-07-11 15:25:00,76.29,76.3,76.29,76.29,18767.0,68.9795,68.9885,68.9795,68.9795,18767.0
2022-07-11 15:30:00,76.3,76.3,76.29,76.3,23368.0,68.9885,68.9885,68.9795,68.9885,23368.0
2022-07-11 15:35:00,76.3,76.3,76.29,76.29,27473.0,68.9885,68.9885,68.9795,68.9795,27473.0
2022-07-11 15:40:00,76.3,76.3,76.28,76.28,20242.0,68.9885,68.9885,68.9705,68.9705,20242.0
2022-07-11 15:45:00,76.28,76.29,76.27,76.28,10138.0,68.9705,68.9795,68.9614,68.9705,10138.0
2022-07-11 15:50:00,76.28,76.28,76.27,76.28,32390.0,68.9705,68.9705,68.9614,68.9705,32390.0
2022-07-11 15:55:00,76.28,76.3,76.28,76.3,28811.0,68.9705,68.9885,68.9705,68.9885,28811.0
2022-07-12 09:30:00,76.35,76.42,76.34,76.39,57210.0,69.0337,69.097,69.0247,69.0699,57210.0
2022-07-12 09:35:00,76.4,76.41,76.39,76.41,71622.0,69.079,69.088,69.0699,69.088,71622.0
2022-07-12 09:40:00,76.4,76.43,76.39,76.42,29216.0,69.079,69.1061,69.0699,69.097,29216.0
2022-07-12 09:45:00,76.42,76.42,76.41,76.41,15068.0,69.097,69.097,69.088,69.088,15068.0
2022-07-12 09:50:00,76.42,76.43,76.4,76.4,35041.0,69.097,69.1061,69.079,69.079,35041.0
2022-07-12 09:55:00,76.41,76.42,76.4,76.42,161439.0,69.088,69.097,69.079,69.097,161439.0
2022-07-12 10:00:00,76.42,76.44,76.41,76.44,27873.0,69.097,69.1151,69.088,69.1151,27873.0
2022-07-12 10:05:00,76.44,76.44,76.41,76.42,36150.0,69.1151,69.1151,69.088,69.097,36150.0
2022-07-12 10:10:00,76.42,76.43,76.41,76.42,38507.0,69.097,69.1061,69.088,69.097,38507.0
2022-07-12 10:15:00,76.42,76.42,76.4,76.41,28032.0,69.097,69.097,69.079,69.088,28032.0
2022-07-12 10:20:00,76.41,76.43,76.4,76.42,27896.0,69.088,69.1061,69.079,69.097,27896.0
2022-07-12 10:25:00,76.42,76.44,76.42,76.44,22507.0,69.097,69.1151,69.097,69.1151,22507.0
2022-07-12 10:30:00,76.44,76.44,76.42,76.42,21099.0,69.1151,69.1151,69.097,69.097,21099.0
2022-07-12 10:35:00,76.42,76.42,76.39,76.4,29509.0,69.097,69.097,69.0699,69.079,29509.0
2022-07-12 10:40:00,76.4,76.4,76.38,76.4,23825.0,69.079,69.079,69.0609,69.079,23825.0
2022-07-12 10:45:00,76.4,76.42,76.39,76.42,26664.0,69.079,69.097,69.0699,69.097,26664.0
2022-07-12 10:50:00,76.42,76.43,76.41,76.43,32761.0,69.097,69.1061,69.088,69.1061,32761.0
2022-07-12 10:55:00,76.42,76.43,76.42,76.43,25851.0,69.097,69.1061,69.097,69.1061,25851.0
2022-07-12 11:00:00,76.42,76.43,76.41,76.41,90690.0,69.097,69.1061,69.088,69.088,90690.0
2022-07-12 11:05:00,76.42,76.42,76.41,76.42,8665536.0,69.097,69.097,69.088,69.097,8665536.0
2022-07-12 11:10:00,76.41,76.43,76.41,76.42,911159.0,69.088,69.1061,69.088,69.097,911159.0
2022-07-12 11:15:00,76.42,76.42,76.4,76.4,36581.0,69.097,69.097,69.079,69.079,36581.0
2022-07-12 11:20:00,76.4,76.41,76.39,76.41,56513.0,69.079,69.088,69.0699,69.088,56513.0
2022-07-12 11:25:00,76.41,76.41,76.38,76.38,34421.0,69.088,69.088,69.0609,69.0609,34421.0
2022-07-12 11:30:00,76.38,76.39,76.37,76.38,33573.0,69.0609,69.0699,69.0518,69.0609,33573.0
2022-07-12 11:35:00,76.38,76.38,76.36,76.38,27811.0,69.0609,69.0609,69.0428,69.0609,27811.0
2022-07-12 11:40:00,76.38,76.38,76.36,76.38,30360.0,69.0609,69.0609,69.0428,69.0609,30360.0
2022-07-12 11:45:00,76.38,76.38,76.37,76.38,67200.0,69.0609,69.0609,69.0518,69.0609,67200.0
2022-07-12 11:50:00,76.38,76.39,76.37,76.39,17597.0,69.0609,69.0699,69.0518,69.0699,17597.0
2022-07-12 11:55:00,76.39,76.39,76.38,76.38,7434.0,69.0699,69.0699,69.0609,69.0609,7434.0
2022-07-12 12:00:00,76.39,76.4,76.38,76.4,11694.0,69.0699,69.079,69.0609,69.079,11694.0
2022-07-12 12:05:00,76.4,76.4,76.39,76.39,23314.0,69.079,69.079,69.0699,69.0699,23314.0
2022-07-12 12:10:00,76.4,76.41,76.39,76.41,36200.0,69.079,69.088,69.0699,69.088,36200.0
2022-07-12 12:15:00,76.41,76.41,76.39,76.4,30703.0,69.088,69.088,69.0699,69.079,30703.0
2022-07-12 12:20:00,76.4,76.4,76.39,76.4,42840.0,69.079,69.079,69.0699,69.079,42840.0
2022-07-12 12:25:00,76.39,76.4,76.38,76.39,61449.0,69.0699,69.079,69.0609,69.0699,61449.0
2022-07-12 12:30:00,76.39,76.39,76.38,76.39,21207.0,69.0699,69.0699,69.0609,69.0699,21207.0
2022-07-12 12:35:00,76.39,76.39,76.37,76.38,46196.0,69.0699,69.0699,69.0518,69.0609,46196.0
2022-07-12 12:40:00,76.38,76.38,76.36,76.36,46875.0,69.0609,69.0609,69.0428,69.0428,46875.0
2022-07-12 12:45:00,76.36,76.37,76.36,76.36,55312.0,69.0428,69.0518,69.0428,69.0428,55312.0
2022-07-12 12:50:00,76.36,76.37,76.36,76.37,38999.0,69.0428,69.0518,69.0428,69.0518,38999.0
2022-07-12 12:55:00,76.37,76.37,76.36,76.36,14520.0,69.0518,69.0518,69.0428,69.0428,14520.0
2022-07-12 13:00:00,76.37,76.37,76.33,76.35,77869.0,69.0518,69.0518,69.0157,69.0337,77869.0
2022-07-12 13:05:00,76.34,76.35,76.33,76.34,68191.0,69.0247,69.0337,69.0157,69.0247,68191.0
2022-07-12 13:10:00,76.34,76.35,76.33,76.35,25197.0,69.0247,69.0337,69.0157,69.0337,25197.0
2022-07-12 13:15:00,76.34,76.35,76.32,76.33,42183.0,69.0247,69.0337,69.0066,69.0157,42183.0
2022-07-12 13:20:00,76.33,76.34,76.31,76.33,175358.0,69.0157,69.0247,68.9976,69.0157,175358.0
2022-07-12 13:25:00,76.32,76.33,76.32,76.33,25995.0,69.0066,69.0157,69.0066,69.0157,25995.0
2022-07-12 13:30:00,76.33,76.33,76.32,76.33,20447.0,69.0157,69.0157,69.0066,69.0157,20447.0
2022-07-12 13:35:00,76.33,76.33,76.32,76.32,19722.0,69.0157,69.0157,69.0066,69.0066,19722.0
2022-07-12 13:40:00,76.33,76.34,76.32,76.34,26428.0,69.0157,69.0247,69.0066,69.0247,26428.0
2022-07-12 13:45:00,76.34,76.35,76.34,76.35,19300.0,69.0247,69.0337,69.0247,69.0337,19300.0
2022-07-12 13:50:00,76.35,76.35,76.34,76.35,152741.0,69.0337,69.0337,69.0247,69.0337,152741.0
2022-07-12 13:55:00,76.34,76.35,76.34,76.35,50031.0,69.0247,69.0337,69.0247,69.0337,50031.0
2022-07-12 14:00:00,76.34,76.35,76.34,76.34,24892.0,69.0247,69.0337,69.0247,69.0247,24892.0
2022-07-12 14:05:00,76.34,76.35,76.33,76.34,95009.0,69.0247,69.0337,69.0157,69.0247,95009.0
2022-07-12 14:10:00,76.34,76.35,76.33,76.34,42180.0,69.0247,69.0337,69.0157,69.0247,42180.0
2022-07-12 14:15:00,76.34,76.35,76.34,76.34,117512.0,69.0247,69.0337,69.0247,69.0247,117512.0
2022-07-12 14:20:00,76.34,76.36,76.34,76.36,46952.0,69.0247,69.0428,69.0247,69.0428,46952.0
2022-07-12 14:25:00,76.36,76.36,76.35,76.36,20786.0,69.0428,69.0428,69.0337,69.0428,20786.0
2022-07-12 14:30:00,76.36,76.37,76.36,76.37,40488.0,69.0428,69.0518,69.0428,69.0518,40488.0
2022-07-12 14:35:00,76.36,76.37,76.36,76.37,25729.0,69.0428,69.0518,69.0428,69.0518,25729.0
2022-07-12 14:40:00,76.36,76.37,76.36,76.37,110604.0,69.0428,69.0518,69.0428,69.0518,110604.0
2022-07-12 14:45:00,76.37,76.37,76.35,76.35,52232.0,69.0518,69.0518,69.0337,69.0337,52232.0
2022-07-12 14:50:00,76.36,76.36,76.35,76.36,29864.0,69.0428,69.0428,69.0337,69.0428,29864.0
2022-07-12 14:55:00,76.36,76.36,76.35,76.36,50192.0,69.0428,69.0428,69.0337,69.0428,50192.0
2022-07-12 15:00:00,76.35,76.35,76.34,76.34,35609.0,69.0337,69.0337,69.0247,69.0247,35609.0
2022-07-12 15:05:00,76.34,76.35,76.34,76.35,51292.0,69.0247,69.0337,69.0247,69.0337,51292.0
2022-07-12 15:10:00,76.34,76.35,76.34,76.34,40750.0,69.0247,69.0337,69.0247,69.0247,40750.0
2022-07-12 15:15:00,76.34,76.35,76.33,76.34,53696.0,69.0247,69.0337,69.0157,69.0247,53696.0
2022-07-12 15:20:00,76.34,76.34,76.33,76.33,137314.0,69.0247,69.0247,69.0157,69.0157,137314.0
2022-07-12 15:25:00,76.33,76.34,76.33,76.34,62578.0,69.0157,69.0247,69.0157,69.0247,62578.0
2022-07-12 15:30:00,76.34,76.34,76.33,76.34,37699.0,69.0247,69.0247,69.0157,69.0247,37699.0
2022-07-12 15:35:00,76.34,76.35,76.33,76.35,106971.0,69.0247,69.0337,69.0157,69.0337,106971.0
2022-07-12 15:40:00,76.35,76.36,76.33,76.34,167079.0,69.0337,69.0428,69.0157,69.0247,167079.0
2022-07-12 15:45:00,76.34,76.35,76.33,76.34,62897.0,69.0247,69.0337,69.0157,69.0247,62897.0
2022-07-12 15:50:00,76.34,76.35,76.33,76.34,65743.0,69.0247,69.0337,69.0157,69.0247,65743.0
2022-07-12 15:55:00,76.34,76.34,76.32,76.33,155902.0,69.0247,69.0247,69.0066,69.0157,155902.0
2022-07-13 09:30:00,76.04,76.07,75.97,76.06,119005.0,68.7535,68.7806,68.6902,68.7715,119005.0
2022-07-13 09:35:00,76.06,76.08,76.05,76.08,27682.0,68.7715,68.7896,68.7625,68.7896,27682.0
2022-07-13 09:40:00,76.08,76.12,76.07,76.1,216051.0,68.7896,68.8258,68.7806,68.8077,216051.0
2022-07-13 09:45:00,76.1,76.11,76.08,76.1,37289.0,68.8077,68.8167,68.7896,68.8077,37289.0
2022-07-13 09:50:00,76.1,76.14,76.09,76.12,184020.0,68.8077,68.8439,68.7987,68.8258,184020.0
2022-07-13 09:55:00,76.12,76.13,76.09,76.1,24802.0,68.8258,68.8348,68.7987,68.8077,24802.0
2022-07-13 10:00:00,76.08,76.11,76.02,76.11,28308.0,68.7896,68.8167,68.7354,68.8167,28308.0
2022-07-13 10:05:00,76.1,76.11,76.06,76.07,48004.0,68.8077,68.8167,68.7715,68.7806,48004.0
2022-07-13 10:10:00,76.07,76.07,76.04,76.05,31472.0,68.7806,68.7806,68.7535,68.7625,31472.0
2022-07-13 10:15:00,76.04,76.09,76.03,76.09,63162.0,68.7535,68.7987,68.7444,68.7987,63162.0
2022-07-13 10:20:00,76.08,76.13,76.08,76.11,53917.0,68.7896,68.8348,68.7896,68.8167,53917.0
2022-07-13 10:25:00,76.11,76.17,76.11,76.17,1392820.0,68.8167,68.871,68.8167,68.871,1392820.0
2022-07-13 10:30:00,76.17,76.2,76.16,76.17,158357.0,68.871,68.8981,68.862,68.871,158357.0
2022-07-13 10:35:00,76.18,76.24,76.17,76.23,44310.0,68.88,68.9343,68.871,68.9252,44310.0
2022-07-13 10:40:00,76.24,76.3,76.23,76.3,82800.0,68.9343,68.9885,68.9252,68.9885,82800.0
2022-07-13 10:45:00,76.31,76.35,76.29,76.3,26170.0,68.9976,69.0337,68.9795,68.9885,26170.0
2022-07-13 10:50:00,76.3,76.31,76.24,76.26,45430.0,68.9885,68.9976,68.9343,68.9524,45430.0
2022-07-13 10:55:00,76.27,76.31,76.25,76.3,45207.0,68.9614,68.9976,68.9433,68.9885,45207.0
2022-07-13 11:00:00,76.3,76.3,76.26,76.26,139066.0,68.9885,68.9885,68.9524,68.9524,139066.0
2022-07-13 11:05:00,76.26,76.29,76.23,76.23,23998.0,68.9524,68.9795,68.9252,68.9252,23998.0
2022-07-13 11:10:00,76.22,76.25,76.22,76.24,21150.0,68.9162,68.9433,68.9162,68.9343,21150.0
2022-07-13 11:15:00,76.25,76.27,76.23,76.25,14506.0,68.9433,68.9614,68.9252,68.9433,14506.0
2022-07-13 11:20:00,76.25,76.25,76.23,76.25,8869.0,68.9433,68.9433,68.9252,68.9433,8869.0
2022-07-13 11:25:00,76.24,76.25,76.21,76.25,40049.0,68.9343,68.9433,68.9072,68.9433,40049.0
2022-07-13 11:30:00,76.23,76.25,76.23,76.25,34903.0,68.9252,68.9433,68.9252,68.9433,34903.0
2022-07-13 11:35:00,76.24,76.26,76.24,76.25,11027.0,68.9343,68.9524,68.9343,68.9433,11027.0
2022-07-13 11:40:00,76.25,76.27,76.23,76.23,28644.0,68.9433,68.9614,68.9252,68.9252,28644.0
2022-07-13 11:45:00,76.23,76.26,76.22,76.26,100713.0,68.9252,68.9524,68.9162,68.9524,100713.0
2022-07-13 11:50:00,76.26,76.27,76.24,76.24,15183.0,68.9524,68.9614,68.9343,68.9343,15183.0
2022-07-13 11:55:00,76.24,76.27,76.23,76.25,21526.0,68.9343,68.9614,68.9252,68.9433,21526.0
2022-07-13 12:00:00,76.25,76.25,76.23,76.25,6112.0,68.9433,68.9433,68.9252,68.9433,6112.0
2022-07-13 12:05:00,76.26,76.26,76.24,76.24,9952.0,68.9524,68.9524,68.9343,68.9343,9952.0
2022-07-13 12:10:00,76.25,76.25,76.23,76.23,32298.0,68.9433,68.9433,68.9252,68.9252,32298.0
2022-07-13 12:15:00,76.23,76.26,76.23,76.26,16947.0,68.9252,68.9524,68.9252,68.9524,16947.0
2022-07-13 12:20:00,76.26,76.26,76.24,76.26,12291.0,68.9524,68.9524,68.9343,68.9524,12291.0
2022-07-13 12:25:00,76.26,76.27,76.25,76.27,12834.0,68.9524,68.9614,68.9433,68.9614,12834.0
2022-07-13 12:30:00,76.27,76.29,76.26,76.28,8243.0,68.9614,68.9795,68.9524,68.9705,8243.0
2022-07-13 12:35:00,76.28,76.3,76.28,76.3,18720.0,68.9705,68.9885,68.9705,68.9885,18720.0
2022-07-13 12:40:00,76.29,76.3,76.28,76.28,12598.0,68.9795,68.9885,68.9705,68.9705,12598.0
2022-07-13 12:45:00,76.29,76.29,76.25,76.27,30837.0,68.9795,68.9795,68.9433,68.9614,30837.0
2022-07-13 12:50:00,76.27,76.28,76.24,76.25,10029.0,68.9614,68.9705,68.9343,68.9433,10029.0
2022-07-13 12:55:00,76.25,76.29,76.24,76.28,8436.0,68.9433,68.9795,68.9343,68.9705,8436.0
2022-07-13 13:00:00,76.29,76.31,76.24,76.3,32070.0,68.9795,68.9976,68.9343,68.9885,32070.0
2022-07-13 13:05:00,76.3,76.3,76.28,76.28,12498.0,68.9885,68.9885,68.9705,68.9705,12498.0
2022-07-13 13:10:00,76.28,76.31,76.28,76.31,14711.0,68.9705,68.9976,68.9705,68.9976,14711.0
2022-07-13 13:15:00,76.3,76.31,76.29,76.29,20349.0,68.9885,68.9976,68.9795,68.9795,20349.0
2022-07-13 13:20:00,76.29,76.3,76.28,76.3,10479.0,68.9795,68.9885,68.9705,68.9885,10479.0
2022-07-13 13:25:00,76.3,76.3,76.27,76.28,37792.0,68.9885,68.9885,68.9614,68.9705,37792.0
2022-07-13 13:30:00,76.28,76.28,76.26,76.27,18612.0,68.9705,68.9705,68.9524,68.9614,18612.0
2022-07-13 13:35:00,76.27,76.29,76.26,76.28,27724.0,68.9614,68.9795,68.9524,68.9705,27724.0
2022-07-13 13:40:00,76.29,76.29,76.27,76.27,22132.0,68.9795,68.9795,68.9614,68.9614,22132.0
2022-07-13 13:45:00,76.28,76.29,76.27,76.28,27630.0,68.9705,68.9795,68.9614,68.9705,27630.0
2022-07-13 13:50:00,76.28,76.29,76.28,76.28,45273.0,68.9705,68.9795,68.9705,68.9705,45273.0
2022-07-13 13:55:00,76.28,76.32,76.28,76.31,72989.0,68.9705,69.0066,68.9705,68.9976,72989.0
2022-07-13 14:00:00,76.31,76.32,76.24,76.25,68853.0,68.9976,69.0066,68.9343,68.9433,68853.0
2022-07-13 14:05:00,76.25,76.3,76.24,76.26,28810.0,68.9433,68.9885,68.9343,68.9524,28810.0
2022-07-13 14:10:00,76.26,76.28,76.24,76.27,20320.0,68.9524,68.9705,68.9343,68.9614,20320.0
2022-07-13 14:15:00,76.27,76.29,76.26,76.29,44118.0,68.9614,68.9795,68.9524,68.9795,44118.0
2022-07-13 14:20:00,76.29,76.3,76.27,76.3,40277.0,68.9795,68.9885,68.9614,68.9885,40277.0
2022-07-13 14:25:00,76.3,76.3,76.28,76.29,32403.0,68.9885,68.9885,68.9705,68.9795,32403.0
2022-07-13 14:30:00,76.3,76.3,76.29,76.3,30832.0,68.9885,68.9885,68.9795,68.9885,30832.0
2022-07-13 14:35:00,76.3,76.33,76.29,76.32,27458.0,68.9885,69.0157,68.9795,69.0066,27458.0
2022-07-13 14:40:00,76.33,76.33,76.31,76.32,23370.0,69.0157,69.0157,68.9976,69.0066,23370.0
2022-07-13 14:45:00,76.32,76.33,76.31,76.32,44290.0,69.0066,69.0157,68.9976,69.0066,44290.0
2022-07-13 14:50:00,76.32,76.33,76.3,76.31,16373.0,69.0066,69.0157,68.9885,68.9976,16373.0
2022-07-13 14:55:00,76.31,76.31,76.28,76.3,148622.0,68.9976,68.9976,68.9705,68.9885,148622.0
2022-07-13 15:00:00,76.3,76.3,76.27,76.28,237355.0,68.9885,68.9885,68.9614,68.9705,237355.0
2022-07-13 15:05:00,76.28,76.28,76.25,76.26,41186.0,68.9705,68.9705,68.9433,68.9524,41186.0
2022-07-13 15:10:00,76.26,76.28,76.25,76.28,41150.0,68.9524,68.9705,68.9433,68.9705,41150.0
2022-07-13 15:15:00,76.27,76.28,76.26,76.26,20136.0,68.9614,68.9705,68.9524,68.9524,20136.0
2022-07-13 15:20:00,76.27,76.28,76.26,76.28,114912.0,68.9614,68.9705,68.9524,68.9705,114912.0
2022-07-13 15:25:00,76.28,76.28,76.27,76.28,15650.0,68.9705,68.9705,68.9614,68.9705,15650.0
2022-07-13 15:30:00,76.28,76.28,76.27,76.28,5910.0,68.9705,68.9705,68.9614,68.9705,5910.0
2022-07-13 15:35:00,76.28,76.29,76.27,76.28,60616.0,68.9705,68.9795,68.9614,68.9705,60616.0
2022-07-13 15:40:00,76.28,76.29,76.28,76.29,62270.0,68.9705,68.9795,68.9705,68.9795,62270.0
2022-07-13 15:45:00,76.28,76.31,76.28,76.3,32527.0,68.9705,68.9976,68.9705,68.9885,32527.0
2022-07-13 15:50:00,76.31,76.31,76.29,76.3,62248.0,68.9976,68.9976,68.9795,68.9885,62248.0
2022-07-13 15:55:00,76.29,76.32,76.29,76.3,38869.0,68.9795,69.0066,68.9795,68.9885,38869.0
2022-07-14 09:30:00,75.98,76.06,75.97,76.0,54572.0,68.6992,68.7715,68.6902,68.7173,54572.0
2022-07-14 09:35:00,76.0,76.0,75.95,75.98,45082.0,68.7173,68.7173,68.6721,68.6992,45082.0
2022-07-14 09:40:00,75.98,76.02,75.97,76.02,30182.0,68.6992,68.7354,68.6902,68.7354,30182.0
2022-07-14 09:45:00,76.02,76.02,75.98,76.01,24529.0,68.7354,68.7354,68.6992,68.7263,24529.0
2022-07-14 09:50:00,76.01,76.03,76.0,76.03,470709.0,68.7263,68.7444,68.7173,68.7444,470709.0
2022-07-14 09:55:00,76.04,76.05,76.03,76.04,30901.0,68.7535,68.7625,68.7444,68.7535,30901.0
2022-07-14 10:00:00,76.03,76.05,76.01,76.05,206763.0,68.7444,68.7625,68.7263,68.7625,206763.0
2022-07-14 10:05:00,76.05,76.05,76.02,76.03,23236.0,68.7625,68.7625,68.7354,68.7444,23236.0
2022-07-14 10:10:00,76.02,76.04,76.01,76.03,13121.0,68.7354,68.7535,68.7263,68.7444,13121.0
2022-07-14 10:15:00,76.03,76.04,76.02,76.03,18473.0,68.7444,68.7535,68.7354,68.7444,18473.0
2022-07-14 10:20:00,76.04,76.05,76.03,76.03,27560.0,68.7535,68.7625,68.7444,68.7444,27560.0
2022-07-14 10:25:00,76.03,76.05,76.03,76.05,16107.0,68.7444,68.7625,68.7444,68.7625,16107.0
2022-07-14 10:30:00,76.05,76.05,76.02,76.03,20945.0,68.7625,68.7625,68.7354,68.7444,20945.0
2022-07-14 10:35:00,76.03,76.05,76.03,76.05,96806.0,68.7444,68.7625,68.7444,68.7625,96806.0
2022-07-14 10:40:00,76.05,76.08,76.04,76.08,30322.0,68.7625,68.7896,68.7535,68.7896,30322.0
2022-07-14 10:45:00,76.08,76.08,76.05,76.08,35579.0,68.7896,68.7896,68.7625,68.7896,35579.0
2022-07-14 10:50:00,76.07,76.09,76.05,76.06,64314.0,68.7806,68.7987,68.7625,68.7715,64314.0
2022-07-14 10:55:00,76.06,76.08,76.04,76.04,28275.0,68.7715,68.7896,68.7535,68.7535,28275.0
2022-07-14 11:00:00,76.04,76.09,76.03,76.03,112423.0,68.7535,68.7987,68.7444,68.7444,112423.0
2022-07-14 11:05:00,76.03,76.08,76.03,76.08,40101.0,68.7444,68.7896,68.7444,68.7896,40101.0
2022-07-14 11:10:00,76.07,76.13,76.07,76.13,34322.0,68.7806,68.8348,68.7806,68.8348,34322.0
2022-07-14 11:15:00,76.13,76.16,76.09,76.15,26651.0,68.8348,68.862,68.7987,68.8529,26651.0
2022-07-14 11:20:00,76.15,76.17,76.14,76.16,159185.0,68.8529,68.871,68.8439,68.862,159185.0
2022-07-14 11:25:00,76.15,76.17,76.15,76.16,20924.0,68.8529,68.871,68.8529,68.862,20924.0
2022-07-14 11:30:00,76.16,76.21,76.15,76.2,35868.0,68.862,68.9072,68.8529,68.8981,35868.0
2022-07-14 11:35:00,76.21,76.24,76.19,76.23,50721.0,68.9072,68.9343,68.8891,68.9252,50721.0
2022-07-14 11:40:00,76.23,76.27,76.22,76.25,25744.0,68.9252,68.9614,68.9162,68.9433,25744.0
2022-07-14 11:45:00,76.24,76.25,76.2,76.2,40738.0,68.9343,68.9433,68.8981,68.8981,40738.0
2022-07-14 11:50:00,76.2,76.21,76.19,76.2,20470.0,68.8981,68.9072,68.8891,68.8981,20470.0
2022-07-14 11:55:00,76.2,76.2,76.18,76.19,52629.0,68.8981,68.8981,68.88,68.8891,52629.0
2022-07-14 12:00:00,76.19,76.19,76.17,76.19,19116.0,68.8891,68.8891,68.871,68.8891,19116.0
2022-07-14 12:05:00,76.19,76.19,76.18,76.19,47622.0,68.8891,68.8891,68.88,68.8891,47622.0
2022-07-14 12:10:00,76.19,76.19,76.17,76.18,27710.0,68.8891,68.8891,68.871,68.88,27710.0
2022-07-14 12:15:00,76.18,76.19,76.15,76.15,30367.0,68.88,68.8891,68.8529,68.8529,30367.0
2022-07-14 12:20:00,76.16,76.17,76.14,76.17,36260.0,68.862,68.871,68.8439,68.871,36260.0
2022-07-14 12:25:00,76.17,76.18,76.15,76.15,34019.0,68.871,68.88,68.8529,68.8529,34019.0
2022-07-14 12:30:00,76.16,76.17,76.15,76.15,26784.0,68.862,68.871,68.8529,68.8529,26784.0
2022-07-14 12:35:00,76.15,76.18,76.15,76.17,18179.0,68.8529,68.88,68.8529,68.871,18179.0
2022-07-14 12:40:00,76.17,76.17,76.15,76.17,25422.0,68.871,68.871,68.8529,68.871,25422.0
2022-07-14 12:45:00,76.17,76.19,76.16,76.19,26332.0,68.871,68.8891,68.862,68.8891,26332.0
2022-07-14 12:50:00,76.19,76.21,76.19,76.2,5996.0,68.8891,68.9072,68.8891,68.8981,5996.0
2022-07-14 12:55:00,76.2,76.2,76.18,76.2,27318.0,68.8981,68.8981,68.88,68.8981,27318.0
2022-07-14 13:00:00,76.2,76.22,76.19,76.21,21026.0,68.8981,68.9162,68.8891,68.9072,21026.0
2022-07-14 13:05:00,76.21,76.25,76.21,76.24,20336.0,68.9072,68.9433,68.9072,68.9343,20336.0
2022-07-14 13:10:00,76.24,76.25,76.22,76.24,24272.0,68.9343,68.9433,68.9162,68.9343,24272.0
2022-07-14 13:15:00,76.23,76.26,76.23,76.26,21450.0,68.9252,68.9524,68.9252,68.9524,21450.0
2022-07-14 13:20:00,76.25,76.26,76.24,76.24,13143.0,68.9433,68.9524,68.9343,68.9343,13143.0
2022-07-14 13:25:00,76.25,76.25,76.24,76.25,14024.0,68.9433,68.9433,68.9343,68.9433,14024.0
2022-07-14 13:30:00,76.25,76.25,76.24,76.25,25289.0,68.9433,68.9433,68.9343,68.9433,25289.0
2022-07-14 13:35:00,76.25,76.26,76.24,76.26,64962.0,68.9433,68.9524,68.9343,68.9524,64962.0
2022-07-14 13:40:00,76.26,76.26,76.25,76.26,17726.0,68.9524,68.9524,68.9433,68.9524,17726.0
2022-07-14 13:45:00,76.25,76.26,76.24,76.25,20887.0,68.9433,68.9524,68.9343,68.9433,20887.0
2022-07-14 13:50:00,76.25,76.25,76.24,76.25,18638.0,68.9433,68.9433,68.9343,68.9433,18638.0
2022-07-14 13:55:00,76.25,76.26,76.24,76.26,54804.0,68.9433,68.9524,68.9343,68.9524,54804.0
2022-07-14 14:00:00,76.25,76.25,76.24,76.25,12537.0,68.9433,68.9433,68.9343,68.9433,12537.0
2022-07-14 14:05:00,76.25,76.25,76.24,76.25,16478.0,68.9433,68.9433,68.9343,68.9433,16478.0
2022-07-14 14:10:00,76.25,76.26,76.24,76.26,245023.0,68.9433,68.9524,68.9343,68.9524,245023.0
2022-07-14 14:15:00,76.25,76.25,76.24,76.25,525456.0,68.9433,68.9433,68.9343,68.9433,525456.0
2022-07-14 14:20:00,76.25,76.26,76.24,76.26,32476.0,68.9433,68.9524,68.9343,68.9524,32476.0
2022-07-14 14:25:00,76.26,76.26,76.25,76.26,97998.0,68.9524,68.9524,68.9433,68.9524,97998.0
2022-07-14 14:30:00,76.26,76.26,76.25,76.26,39804.0,68.9524,68.9524,68.9433,68.9524,39804.0
2022-07-14 14:35:00,76.26,76.26,76.25,76.26,59317.0,68.9524,68.9524,68.9433,68.9524,59317.0
2022-07-14 14:40:00,76.26,76.26,76.25,76.26,28967.0,68.9524,68.9524,68.9433,68.9524,28967.0
2022-07-14 14:45:00,76.25,76.26,76.24,76.25,31846.0,68.9433,68.9524,68.9343,68.9433,31846.0
2022-07-14 14:50:00,76.24,76.25,76.23,76.24,62747.0,68.9343,68.9433,68.9252,68.9343,62747.0
2022-07-14 14:55:00,76.23,76.24,76.23,76.23,22519.0,68.9252,68.9343,68.9252,68.9252,22519.0
2022-07-14 15:00:00,76.23,76.24,76.23,76.23,36085.0,68.9252,68.9343,68.9252,68.9252,36085.0
2022-07-14 15:05:00,76.23,76.24,76.21,76.21,58421.0,68.9252,68.9343,68.9072,68.9072,58421.0
2022-07-14 15:10:00,76.2,76.21,76.2,76.21,39523.0,68.8981,68.9072,68.8981,68.9072,39523.0
2022-07-14 15:15:00,76.21,76.22,76.2,76.22,35446.0,68.9072,68.9162,68.8981,68.9162,35446.0
2022-07-14 15:20:00,76.22,76.22,76.21,76.22,28599.0,68.9162,68.9162,68.9072,68.9162,28599.0
2022-07-14 15:25:00,76.22,76.25,76.21,76.24,51893.0,68.9162,68.9433,68.9072,68.9343,51893.0
2022-07-14 15:30:00,76.25,76.28,76.25,76.28,27565.0,68.9433,68.9705,68.9433,68.9705,27565.0
2022-07-14 15:35:00,76.28,76.28,76.27,76.27,36708.0,68.9705,68.9705,68.9614,68.9614,36708.0
2022-07-14 15:40:00,76.28,76.28,76.26,76.27,36094.0,68.9705,68.9705,68.9524,68.9614,36094.0
2022-07-14 15:45:00,76.27,76.27,76.26,76.27,47314.0,68.9614,68.9614,68.9524,68.9614,47314.0
2022-07-14 15:50:00,76.27,76.27,76.26,76.27,43967.0,68.9614,68.9614,68.9524,68.9614,43967.0
2022-07-14 15:55:00,76.27,76.27,76.22,76.23,97604.0,68.9614,68.9614,68.9162,68.9252,97604.0
2022-07-15 09:30:00,76.18,76.27,76.16,76.25,90720.0,68.88,68.9614,68.862,68.9433,90720.0
2022-07-15 09:35:00,76.25,76.27,76.24,76.27,29160.0,68.9433,68.9614,68.9343,68.9614,29160.0
2022-07-15 09:40:00,76.26,76.27,76.22,76.23,5396.0,68.9524,68.9614,68.9162,68.9252,5396.0
2022-07-15 09:45:00,76.23,76.26,76.22,76.25,4953.0,68.9252,68.9524,68.9162,68.9433,4953.0
2022-07-15 09:50:00,76.24,76.26,76.24,76.25,6584.0,68.9343,68.9524,68.9343,68.9433,6584.0
2022-07-15 09:55:00,76.27,76.28,76.23,76.26,41655.0,68.9614,68.9705,68.9252,68.9524,41655.0
2022-07-15 10:00:00,76.26,76.39,76.26,76.33,45171.0,68.9524,69.0699,68.9524,69.0157,45171.0
2022-07-15 10:05:00,76.33,76.34,76.3,76.34,470610.0,69.0157,69.0247,68.9885,69.0247,470610.0
2022-07-15 10:10:00,76.33,76.33,76.3,76.3,38550.0,69.0157,69.0157,68.9885,68.9885,38550.0
2022-07-15 10:15:00,76.31,76.33,76.3,76.33,12460.0,68.9976,69.0157,68.9885,69.0157,12460.0
2022-07-15 10:20:00,76.33,76.37,76.33,76.36,25823.0,69.0157,69.0518,69.0157,69.0428,25823.0
2022-07-15 10:25:00,76.36,76.38,76.35,76.38,30088.0,69.0428,69.0609,69.0337,69.0609,30088.0
2022-07-15 10:30:00,76.37,76.37,76.35,76.36,25109.0,69.0518,69.0518,69.0337,69.0428,25109.0
2022-07-15 10:35:00,76.37,76.38,76.36,76.38,11060.0,69.0518,69.0609,69.0428,69.0609,11060.0
2022-07-15 10:40:00,76.37,76.37,76.35,76.36,11751.0,69.0518,69.0518,69.0337,69.0428,11751.0
2022-07-15 10:45:00,76.35,76.38,76.34,76.37,20990.0,69.0337,69.0609,69.0247,69.0518,20990.0
2022-07-15 10:50:00,76.37,76.38,76.34,76.34,19988.0,69.0518,69.0609,69.0247,69.0247,19988.0
2022-07-15 10:55:00,76.36,76.37,76.34,76.36,9862.0,69.0428,69.0518,69.0247,69.0428,9862.0
2022-07-15 11:00:00,76.36,76.37,76.35,76.36,8451.0,69.0428,69.0518,69.0337,69.0428,8451.0
2022-07-15 11:05:00,76.35,76.36,76.34,76.35,43858.0,69.0337,69.0428,69.0247,69.0337,43858.0
2022-07-15 11:10:00,76.36,76.37,76.33,76.37,13038.0,69.0428,69.0518,69.0157,69.0518,13038.0
2022-07-15 11:15:00,76.38,76.38,76.35,76.36,9889.0,69.0609,69.0609,69.0337,69.0428,9889.0
2022-07-15 11:20:00,76.36,76.38,76.36,76.37,18161.0,69.0428,69.0609,69.0428,69.0518,18161.0
2022-07-15 11:25:00,76.37,76.39,76.37,76.38,10627.0,69.0518,69.0699,69.0518,69.0609,10627.0
2022-07-15 11:30:00,76.38,76.39,76.36,76.37,18731.0,69.0609,69.0699,69.0428,69.0518,18731.0
2022-07-15 11:35:00,76.37,76.38,76.36,76.38,19799.0,69.0518,69.0609,69.0428,69.0609,19799.0
2022-07-15 11:40:00,76.37,76.38,76.35,76.35,14267.0,69.0518,69.0609,69.0337,69.0337,14267.0
2022-07-15 11:45:00,76.36,76.36,76.35,76.36,4874.0,69.0428,69.0428,69.0337,69.0428,4874.0
2022-07-15 11:50:00,76.36,76.38,76.35,76.38,14034.0,69.0428,69.0609,69.0337,69.0609,14034.0
2022-07-15 11:55:00,76.38,76.38,76.37,76.37,14147.0,69.0609,69.0609,69.0518,69.0518,14147.0
2022-07-15 12:00:00,76.38,76.4,76.37,76.39,9648.0,69.0609,69.079,69.0518,69.0699,9648.0
2022-07-15 12:05:00,76.38,76.39,76.38,76.38,13016.0,69.0609,69.0699,69.0609,69.0609,13016.0
2022-07-15 12:10:00,76.38,76.4,76.38,76.4,10029.0,69.0609,69.079,69.0609,69.079,10029.0
2022-07-15 12:15:00,76.4,76.4,76.39,76.4,9586.0,69.079,69.079,69.0699,69.079,9586.0
2022-07-15 12:20:00,76.4,76.4,76.39,76.39,8923.0,69.079,69.079,69.0699,69.0699,8923.0
2022-07-15 12:25:00,76.39,76.4,76.39,76.4,144367.0,69.0699,69.079,69.0699,69.079,144367.0
2022-07-15 12:30:00,76.4,76.4,76.38,76.39,145108.0,69.079,69.079,69.0609,69.0699,145108.0
2022-07-15 12:35:00,76.39,76.39,76.38,76.39,68300.0,69.0699,69.0699,69.0609,69.0699,68300.0
2022-07-15 12:40:00,76.39,76.39,76.38,76.39,10810.0,69.0699,69.0699,69.0609,69.0699,10810.0
2022-07-15 12:45:00,76.39,76.41,76.38,76.4,13598.0,69.0699,69.088,69.0609,69.079,13598.0
2022-07-15 12:50:00,76.41,76.41,76.39,76.39,8954.0,69.088,69.088,69.0699,69.0699,8954.0
2022-07-15 12:55:00,76.4,76.4,76.39,76.4,5617.0,69.079,69.079,69.0699,69.079,5617.0
2022-07-15 13:00:00,76.39,76.4,76.38,76.39,61926.0,69.0699,69.079,69.0609,69.0699,61926.0
2022-07-15 13:05:00,76.38,76.38,76.36,76.37,7007.0,69.0609,69.0609,69.0428,69.0518,7007.0
2022-07-15 13:10:00,76.37,76.38,76.36,76.37,6539.0,69.0518,69.0609,69.0428,69.0518,6539.0
2022-07-15 13:15:00,76.37,76.37,76.36,76.36,5308.0,69.0518,69.0518,69.0428,69.0428,5308.0
2022-07-15 13:20:00,76.36,76.37,76.33,76.34,7979.0,69.0428,69.0518,69.0157,69.0247,7979.0
2022-07-15 13:25:00,76.34,76.36,76.33,76.36,8431.0,69.0247,69.0428,69.0157,69.0428,8431.0
2022-07-15 13:30:00,76.35,76.36,76.35,76.36,28319.0,69.0337,69.0428,69.0337,69.0428,28319.0
2022-07-15 13:35:00,76.35,76.36,76.35,76.36,22528.0,69.0337,69.0428,69.0337,69.0428,22528.0
2022-07-15 13:40:00,76.36,76.36,76.35,76.36,23998.0,69.0428,69.0428,69.0337,69.0428,23998.0
2022-07-15 13:45:00,76.36,76.36,76.35,76.35,8652.0,69.0428,69.0428,69.0337,69.0337,8652.0
2022-07-15 13:50:00,76.35,76.36,76.34,76.34,133157.0,69.0337,69.0428,69.0247,69.0247,133157.0
2022-07-15 13:55:00,76.34,76.35,76.33,76.34,147112.0,69.0247,69.0337,69.0157,69.0247,147112.0
2022-07-15 14:00:00,76.34,76.34,76.33,76.34,79416.0,69.0247,69.0247,69.0157,69.0247,79416.0
2022-07-15 14:05:00,76.33,76.34,76.33,76.34,116936.0,69.0157,69.0247,69.0157,69.0247,116936.0
2022-07-15 14:10:00,76.33,76.34,76.33,76.34,87721.0,69.0157,69.0247,69.0157,69.0247,87721.0
2022-07-15 14:15:00,76.34,76.34,76.33,76.34,51501.0,69.0247,69.0247,69.0157,69.0247,51501.0
2022-07-15 14:20:00,76.34,76.34,76.33,76.34,62282.0,69.0247,69.0247,69.0157,69.0247,62282.0
2022-07-15 14:25:00,76.34,76.34,76.33,76.34,26318.0,69.0247,69.0247,69.0157,69.0247,26318.0
2022-07-15 14:30:00,76.34,76.34,76.32,76.32,34559.0,69.0247,69.0247,69.0066,69.0066,34559.0
2022-07-15 14:35:00,76.33,76.33,76.32,76.33,4360.0,69.0157,69.0157,69.0066,69.0157,4360.0
2022-07-15 14:40:00,76.33,76.33,76.32,76.33,8644.0,69.0157,69.0157,69.0066,69.0157,8644.0
2022-07-15 14:45:00,76.33,76.33,76.32,76.33,77006.0,69.0157,69.0157,69.0066,69.0157,77006.0
2022-07-15 14:50:00,76.33,76.33,76.32,76.33,15860.0,69.0157,69.0157,69.0066,69.0157,15860.0
2022-07-15 14:55:00,76.33,76.33,76.32,76.33,18156.0,69.0157,69.0157,69.0066,69.0157,18156.0
2022-07-15 15:00:00,76.32,76.33,76.31,76.31,9556.0,69.0066,69.0157,68.9976,68.9976,9556.0
2022-07-15 15:05:00,76.31,76.33,76.31,76.33,15773.0,68.9976,69.0157,68.9976,69.0157,15773.0
2022-07-15 15:10:00,76.32,76.33,76.31,76.31,11382.0,69.0066,69.0157,68.9976,68.9976,11382.0
2022-07-15 15:15:00,76.32,76.32,76.31,76.32,18780.0,69.0066,69.0066,68.9976,69.0066,18780.0
2022-07-15 15:20:00,76.32,76.32,76.31,76.31,9202.0,69.0066,69.0066,68.9976,68.9976,9202.0
2022-07-15 15:25:00,76.31,76.32,76.31,76.32,11587.0,68.9976,69.0066,68.9976,69.0066,11587.0
2022-07-15 15:30:00,76.31,76.32,76.31,76.31,25231.0,68.9976,69.0066,68.9976,68.9976,25231.0
2022-07-15 15:35:00,76.32,76.32,76.31,76.32,19415.0,69.0066,69.0066,68.9976,69.0066,19415.0
2022-07-15 15:40:00,76.32,76.35,76.31,76.35,24784.0,69.0066,69.0337,68.9976,69.0337,24784.0
2022-07-15 15:45:00,76.34,76.35,76.34,76.35,114067.0,69.0247,69.0337,69.0247,69.0337,114067.0
2022-07-15 15:50:00,76.34,76.35,76.34,76.34,124926.0,69.0247,69.0337,69.0247,69.0247,124926.0
2022-07-15 15:55:00,76.34,76.35,76.31,76.31,254891.0,69.0247,69.0337,68.9976,68.9976,254891.0
2022-07-18 09:30:00,76.32,76.41,76.22,76.31,56297.0,69.0066,69.088,68.9162,68.9976,56297.0
2022-07-18 09:35:00,76.31,76.32,76.28,76.3,30841.0,68.9976,69.0066,68.9705,68.9885,30841.0
2022-07-18 09:40:00,76.29,76.31,76.28,76.29,18728.0,68.9795,68.9976,68.9705,68.9795,18728.0
2022-07-18 09:45:00,76.3,76.33,76.29,76.32,24149.0,68.9885,69.0157,68.9795,69.0066,24149.0
2022-07-18 09:50:00,76.33,76.34,76.32,76.32,25897.0,69.0157,69.0247,69.0066,69.0066,25897.0
2022-07-18 09:55:00,76.32,76.34,76.31,76.32,9639.0,69.0066,69.0247,68.9976,69.0066,9639.0
2022-07-18 10:00:00,76.33,76.34,76.31,76.32,20915.0,69.0157,69.0247,68.9976,69.0066,20915.0
2022-07-18 10:05:00,76.31,76.31,76.29,76.3,17562.0,68.9976,68.9976,68.9795,68.9885,17562.0
2022-07-18 10:10:00,76.29,76.31,76.27,76.27,18018.0,68.9795,68.9976,68.9614,68.9614,18018.0
2022-07-18 10:15:00,76.28,76.3,76.27,76.28,14033.0,68.9705,68.9885,68.9614,68.9705,14033.0
2022-07-18 10:20:00,76.29,76.3,76.28,76.28,4485.0,68.9795,68.9885,68.9705,68.9705,4485.0
2022-07-18 10:25:00,76.28,76.3,76.28,76.29,9891.0,68.9705,68.9885,68.9705,68.9795,9891.0
2022-07-18 10:30:00,76.3,76.3,76.29,76.29,7254.0,68.9885,68.9885,68.9795,68.9795,7254.0
2022-07-18 10:35:00,76.3,76.3,76.27,76.27,13759.0,68.9885,68.9885,68.9614,68.9614,13759.0
2022-07-18 10:40:00,76.28,76.29,76.27,76.27,4051.0,68.9705,68.9795,68.9614,68.9614,4051.0
2022-07-18 10:45:00,76.27,76.29,76.26,76.29,12375.0,68.9614,68.9795,68.9524,68.9795,12375.0
2022-07-18 10:50:00,76.28,76.28,76.26,76.27,33682.0,68.9705,68.9705,68.9524,68.9614,33682.0
2022-07-18 10:55:00,76.27,76.28,76.25,76.26,76713.0,68.9614,68.9705,68.9433,68.9524,76713.0
2022-07-18 11:00:00,76.25,76.26,76.24,76.25,9877.0,68.9433,68.9524,68.9343,68.9433,9877.0
2022-07-18 11:05:00,76.25,76.26,76.22,76.22,20576.0,68.9433,68.9524,68.9162,68.9162,20576.0
2022-07-18 11:10:00,76.22,76.23,76.21,76.22,20845.0,68.9162,68.9252,68.9072,68.9162,20845.0
2022-07-18 11:15:00,76.23,76.24,76.22,76.23,4701.0,68.9252,68.9343,68.9162,68.9252,4701.0
2022-07-18 11:20:00,76.24,76.24,76.23,76.24,9591.0,68.9343,68.9343,68.9252,68.9343,9591.0
2022-07-18 11:25:00,76.23,76.25,76.23,76.24,8389.0,68.9252,68.9433,68.9252,68.9343,8389.0
2022-07-18 11:30:00,76.25,76.27,76.24,76.26,14505.0,68.9433,68.9614,68.9343,68.9524,14505.0
2022-07-18 11:35:00,76.27,76.27,76.24,76.24,7404.0,68.9614,68.9614,68.9343,68.9343,7404.0
2022-07-18 11:40:00,76.25,76.25,76.24,76.24,9228.0,68.9433,68.9433,68.9343,68.9343,9228.0
2022-07-18 11:45:00,76.25,76.25,76.24,76.25,8445.0,68.9433,68.9433,68.9343,68.9433,8445.0
2022-07-18 11:50:00,76.25,76.25,76.22,76.22,1384113.0,68.9433,68.9433,68.9162,68.9162,1384113.0
2022-07-18 11:55:00,76.22,76.24,76.21,76.22,24714.0,68.9162,68.9343,68.9072,68.9162,24714.0
2022-07-18 12:00:00,76.22,76.23,76.21,76.22,11284.0,68.9162,68.9252,68.9072,68.9162,11284.0
2022-07-18 12:05:00,76.23,76.25,76.22,76.22,9686.0,68.9252,68.9433,68.9162,68.9162,9686.0
2022-07-18 12:10:00,76.23,76.24,76.22,76.24,5789.0,68.9252,68.9343,68.9162,68.9343,5789.0
2022-07-18 12:15:00,76.23,76.25,76.23,76.25,3596.0,68.9252,68.9433,68.9252,68.9433,3596.0
2022-07-18 12:20:00,76.25,76.26,76.24,76.26,4363.0,68.9433,68.9524,68.9343,68.9524,4363.0
2022-07-18 12:25:00,76.26,76.26,76.25,76.25,9219.0,68.9524,68.9524,68.9433,68.9433,9219.0
2022-07-18 12:30:00,76.25,76.26,76.25,76.26,5338.0,68.9433,68.9524,68.9433,68.9524,5338.0
2022-07-18 12:35:00,76.26,76.26,76.25,76.25,591680.0,68.9524,68.9524,68.9433,68.9433,591680.0
2022-07-18 12:40:00,76.25,76.27,76.24,76.26,175497.0,68.9433,68.9614,68.9343,68.9524,175497.0
2022-07-18 12:45:00,76.26,76.27,76.25,76.27,331941.0,68.9524,68.9614,68.9433,68.9614,331941.0
2022-07-18 12:50:00,76.27,76.27,76.26,76.27,14784.0,68.9614,68.9614,68.9524,68.9614,14784.0
2022-07-18 12:55:00,76.27,76.27,76.26,76.27,6014.0,68.9614,68.9614,68.9524,68.9614,6014.0
2022-07-18 13:00:00,76.26,76.28,76.26,76.28,58314.0,68.9524,68.9705,68.9524,68.9705,58314.0
2022-07-18 13:05:00,76.28,76.28,76.27,76.28,14205.0,68.9705,68.9705,68.9614,68.9705,14205.0
2022-07-18 13:10:00,76.28,76.29,76.27,76.28,50432.0,68.9705,68.9795,68.9614,68.9705,50432.0
2022-07-18 13:15:00,76.28,76.29,76.28,76.28,3432.0,68.9705,68.9795,68.9705,68.9705,3432.0
2022-07-18 13:20:00,76.28,76.29,76.28,76.28,13624.0,68.9705,68.9795,68.9705,68.9705,13624.0
2022-07-18 13:25:00,76.29,76.3,76.28,76.29,12902.0,68.9795,68.9885,68.9705,68.9795,12902.0
2022-07-18 13:30:00,76.29,76.3,76.29,76.29,10013.0,68.9795,68.9885,68.9795,68.9795,10013.0
2022-07-18 13:35:00,76.29,76.3,76.28,76.28,52204.0,68.9795,68.9885,68.9705,68.9705,52204.0
2022-07-18 13:40:00,76.28,76.3,76.28,76.29,84047.0,68.9705,68.9885,68.9705,68.9795,84047.0
2022-07-18 13:45:00,76.28,76.3,76.28,76.28,32577.0,68.9705,68.9885,68.9705,68.9705,32577.0
2022-07-18 13:50:00,76.28,76.29,76.27,76.27,11866.0,68.9705,68.9795,68.9614,68.9614,11866.0
2022-07-18 13:55:00,76.28,76.3,76.28,76.3,12883.0,68.9705,68.9885,68.9705,68.9885,12883.0
2022-07-18 14:00:00,76.28,76.29,76.28,76.29,23557.0,68.9705,68.9795,68.9705,68.9795,23557.0
2022-07-18 14:05:00,76.28,76.3,76.27,76.3,36683.0,68.9705,68.9885,68.9614,68.9885,36683.0
2022-07-18 14:10:00,76.3,76.31,76.29,76.3,6456.0,68.9885,68.9976,68.9795,68.9885,6456.0
2022-07-18 14:15:00,76.3,76.31,76.29,76.3,64782.0,68.9885,68.9976,68.9795,68.9885,64782.0
2022-07-18 14:20:00,76.3,76.3,76.29,76.3,34138.0,68.9885,68.9885,68.9795,68.9885,34138.0
2022-07-18 14:25:00,76.3,76.3,76.28,76.29,31883.0,68.9885,68.9885,68.9705,68.9795,31883.0
2022-07-18 14:30:00,76.28,76.29,76.28,76.28,11804.0,68.9705,68.9795,68.9705,68.9705,11804.0
2022-07-18 14:35:00,76.28,76.29,76.28,76.28,11572.0,68.9705,68.9795,68.9705,68.9705,11572.0
2022-07-18 14:40:00,76.29,76.29,76.28,76.29,14816.0,68.9795,68.9795,68.9705,68.9795,14816.0
2022-07-18 14:45:00,76.28,76.29,76.28,76.28,21352.0,68.9705,68.9795,68.9705,68.9705,21352.0
2022-07-18 14:50:00,76.29,76.3,76.28,76.3,178629.0,68.9795,68.9885,68.9705,68.9885,178629.0
2022-07-18 14:55:00,76.3,76.3,76.29,76.3,59562.0,68.9885,68.9885,68.9795,68.9885,59562.0
2022-07-18 15:00:00,76.29,76.3,76.28,76.29,15967.0,68.9795,68.9885,68.9705,68.9795,15967.0
2022-07-18 15:05:00,76.29,76.3,76.28,76.28,14198.0,68.9795,68.9885,68.9705,68.9705,14198.0
2022-07-18 15:10:00,76.28,76.29,76.26,76.27,22793.0,68.9705,68.9795,68.9524,68.9614,22793.0
2022-07-18 15:15:00,76.27,76.27,76.26,76.27,19053.0,68.9614,68.9614,68.9524,68.9614,19053.0
2022-07-18 15:20:00,76.26,76.27,76.25,76.26,85527.0,68.9524,68.9614,68.9433,68.9524,85527.0
2022-07-18 15:25:00,76.26,76.29,76.25,76.28,26364.0,68.9524,68.9795,68.9433,68.9705,26364.0
2022-07-18 15:30:00,76.28,76.28,76.26,76.27,26795.0,68.9705,68.9705,68.9524,68.9614,26795.0
2022-07-18 15:35:00,76.27,76.27,76.25,76.26,7859.0,68.9614,68.9614,68.9433,68.9524,7859.0
2022-07-18 15:40:00,76.25,76.26,76.24,76.25,38957.0,68.9433,68.9524,68.9343,68.9433,38957.0
2022-07-18 15:45:00,76.25,76.25,76.22,76.24,30745.0,68.9433,68.9433,68.9162,68.9343,30745.0
2022-07-18 15:50:00,76.24,76.25,76.23,76.23,36838.0,68.9343,68.9433,68.9252,68.9252,36838.0
2022-07-18 15:55:00,76.23,76.25,76.23,76.23,144756.0,68.9252,68.9433,68.9252,68.9252,144756.0
2022-07-19 09:30:00,76.21,76.26,76.2,76.25,49504.0,68.9072,68.9524,68.8981,68.9433,49504.0
2022-07-19 09:35:00,76.25,76.27,76.24,76.26,82362.0,68.9433,68.9614,68.9343,68.9524,82362.0
2022-07-19 09:40:00,76.26,76.27,76.25,76.26,246112.0,68.9524,68.9614,68.9433,68.9524,246112.0
2022-07-19 09:45:00,76.27,76.28,76.26,76.27,38757.0,68.9614,68.9705,68.9524,68.9614,38757.0
2022-07-19 09:50:00,76.27,76.27,76.26,76.27,39857.0,68.9614,68.9614,68.9524,68.9614,39857.0
2022-07-19 09:55:00,76.27,76.27,76.25,76.27,24887.0,68.9614,68.9614,68.9433,68.9614,24887.0
2022-07-19 10:00:00,76.27,76.27,76.25,76.27,59170.0,68.9614,68.9614,68.9433,68.9614,59170.0
2022-07-19 10:05:00,76.27,76.28,76.26,76.27,42575.0,68.9614,68.9705,68.9524,68.9614,42575.0
2022-07-19 10:10:00,76.27,76.28,76.25,76.26,147678.0,68.9614,68.9705,68.9433,68.9524,147678.0
2022-07-19 10:15:00,76.26,76.26,76.25,76.25,28762.0,68.9524,68.9524,68.9433,68.9433,28762.0
2022-07-19 10:20:00,76.25,76.25,76.22,76.23,17564.0,68.9433,68.9433,68.9162,68.9252,17564.0
2022-07-19 10:25:00,76.23,76.27,76.22,76.27,19885.0,68.9252,68.9614,68.9162,68.9614,19885.0
2022-07-19 10:30:00,76.27,76.28,76.25,76.26,32729.0,68.9614,68.9705,68.9433,68.9524,32729.0
2022-07-19 10:35:00,76.26,76.26,76.22,76.22,45118.0,68.9524,68.9524,68.9162,68.9162,45118.0
2022-07-19 10:40:00,76.22,76.23,76.2,76.21,29755.0,68.9162,68.9252,68.8981,68.9072,29755.0
2022-07-19 10:45:00,76.22,76.25,76.22,76.25,42742.0,68.9162,68.9433,68.9162,68.9433,42742.0
2022-07-19 10:50:00,76.25,76.25,76.24,76.25,573495.0,68.9433,68.9433,68.9343,68.9433,573495.0
2022-07-19 10:55:00,76.25,76.27,76.24,76.26,23790.0,68.9433,68.9614,68.9343,68.9524,23790.0
2022-07-19 11:00:00,76.27,76.27,76.24,76.25,98492.0,68.9614,68.9614,68.9343,68.9433,98492.0
2022-07-19 11:05:00,76.25,76.25,76.24,76.25,95654.0,68.9433,68.9433,68.9343,68.9433,95654.0
2022-07-19 11:10:00,76.25,76.3,76.24,76.3,204705.0,68.9433,68.9885,68.9343,68.9885,204705.0
2022-07-19 11:15:00,76.3,76.3,76.27,76.28,72757.0,68.9885,68.9885,68.9614,68.9705,72757.0
2022-07-19 11:20:00,76.28,76.28,76.26,76.28,62260.0,68.9705,68.9705,68.9524,68.9705,62260.0
2022-07-19 11:25:00,76.27,76.28,76.26,76.26,51676.0,68.9614,68.9705,68.9524,68.9524,51676.0
2022-07-19 11:30:00,76.26,76.29,76.26,76.28,63736.0,68.9524,68.9795,68.9524,68.9705,63736.0
2022-07-19 11:35:00,76.28,76.28,76.26,76.27,129904.0,68.9705,68.9705,68.9524,68.9614,129904.0
2022-07-19 11:40:00,76.27,76.27,76.24,76.25,43848.0,68.9614,68.9614,68.9343,68.9433,43848.0
2022-07-19 11:45:00,76.26,76.26,76.24,76.26,34476.0,68.9524,68.9524,68.9343,68.9524,34476.0
2022-07-19 11:50:00,76.26,76.26,76.25,76.25,29120.0,68.9524,68.9524,68.9433,68.9433,29120.0
2022-07-19 11:55:00,76.27,76.27,76.24,76.26,22173.0,68.9614,68.9614,68.9343,68.9524,22173.0
2022-07-19 12:00:00,76.25,76.26,76.23,76.23,20409.0,68.9433,68.9524,68.9252,68.9252,20409.0
2022-07-19 12:05:00,76.22,76.23,76.21,76.22,28243.0,68.9162,68.9252,68.9072,68.9162,28243.0
2022-07-19 12:10:00,76.22,76.25,76.22,76.24,12555.0,68.9162,68.9433,68.9162,68.9343,12555.0
2022-07-19 12:15:00,76.23,76.24,76.22,76.22,21215.0,68.9252,68.9343,68.9162,68.9162,21215.0
2022-07-19 12:20:00,76.23,76.23,76.22,76.23,12990.0,68.9252,68.9252,68.9162,68.9252,12990.0
2022-07-19 12:25:00,76.23,76.24,76.22,76.24,18966.0,68.9252,68.9343,68.9162,68.9343,18966.0
2022-07-19 12:30:00,76.23,76.24,76.23,76.23,22779.0,68.9252,68.9343,68.9252,68.9252,22779.0
2022-07-19 12:35:00,76.23,76.24,76.23,76.23,39947.0,68.9252,68.9343,68.9252,68.9252,39947.0
2022-07-19 12:40:00,76.24,76.24,76.22,76.23,28321.0,68.9343,68.9343,68.9162,68.9252,28321.0
2022-07-19 12:45:00,76.23,76.23,76.22,76.23,396560.0,68.9252,68.9252,68.9162,68.9252,396560.0
2022-07-19 12:50:00,76.22,76.23,76.21,76.22,116584.0,68.9162,68.9252,68.9072,68.9162,116584.0
2022-07-19 12:55:00,76.22,76.25,76.21,76.25,44006.0,68.9162,68.9433,68.9072,68.9433,44006.0
2022-07-19 13:00:00,76.25,76.25,76.24,76.25,17673.0,68.9433,68.9433,68.9343,68.9433,17673.0
2022-07-19 13:05:00,76.25,76.25,76.23,76.23,19627.0,68.9433,68.9433,68.9252,68.9252,19627.0
2022-07-19 13:10:00,76.23,76.24,76.22,76.23,99591.0,68.9252,68.9343,68.9162,68.9252,99591.0
2022-07-19 13:15:00,76.23,76.24,76.22,76.23,30046.0,68.9252,68.9343,68.9162,68.9252,30046.0
2022-07-19 13:20:00,76.23,76.23,76.22,76.23,16179.0,68.9252,68.9252,68.9162,68.9252,16179.0
2022-07-19 13:25:00,76.23,76.24,76.23,76.23,25544.0,68.9252,68.9343,68.9252,68.9252,25544.0
2022-07-19 13:30:00,76.23,76.24,76.22,76.23,64819.0,68.9252,68.9343,68.9162,68.9252,64819.0
2022-07-19 13:35:00,76.23,76.23,76.22,76.23,15071.0,68.9252,68.9252,68.9162,68.9252,15071.0
2022-07-19 13:40:00,76.23,76.23,76.22,76.23,21096.0,68.9252,68.9252,68.9162,68.9252,21096.0
2022-07-19 13:45:00,76.22,76.23,76.22,76.23,49819.0,68.9162,68.9252,68.9162,68.9252,49819.0
2022-07-19 13:50:00,76.23,76.23,76.22,76.23,20077.0,68.9252,68.9252,68.9162,68.9252,20077.0
2022-07-19 13:55:00,76.23,76.23,76.22,76.23,50670.0,68.9252,68.9252,68.9162,68.9252,50670.0
2022-07-19 14:00:00,76.23,76.23,76.22,76.23,15124.0,68.9252,68.9252,68.9162,68.9252,15124.0
2022-07-19 14:05:00,76.23,76.23,76.22,76.23,80042.0,68.9252,68.9252,68.9162,68.9252,80042.0
2022-07-19 14:10:00,76.22,76.23,76.22,76.23,45773.0,68.9162,68.9252,68.9162,68.9252,45773.0
2022-07-19 14:15:00,76.23,76.23,76.22,76.23,82005.0,68.9252,68.9252,68.9162,68.9252,82005.0
2022-07-19 14:20:00,76.23,76.23,76.21,76.22,14850.0,68.9252,68.9252,68.9072,68.9162,14850.0
2022-07-19 14:25:00,76.21,76.23,76.19,76.22,128045.0,68.9072,68.9252,68.8891,68.9162,128045.0
2022-07-19 14:30:00,76.23,76.23,76.19,76.2,39837.0,68.9252,68.9252,68.8891,68.8981,39837.0
2022-07-19 14:35:00,76.2,76.21,76.19,76.2,23891.0,68.8981,68.9072,68.8891,68.8981,23891.0
2022-07-19 14:40:00,76.2,76.21,76.2,76.2,24154.0,68.8981,68.9072,68.8981,68.8981,24154.0
2022-07-19 14:45:00,76.2,76.21,76.2,76.21,21994.0,68.8981,68.9072,68.8981,68.9072,21994.0
2022-07-19 14:50:00,76.2,76.21,76.2,76.21,33548.0,68.8981,68.9072,68.8981,68.9072,33548.0
2022-07-19 14:55:00,76.2,76.22,76.2,76.22,103033.0,68.8981,68.9162,68.8981,68.9162,103033.0
2022-07-19 15:00:00,76.22,76.22,76.2,76.2,28744.0,68.9162,68.9162,68.8981,68.8981,28744.0
2022-07-19 15:05:00,76.21,76.22,76.2,76.22,152257.0,68.9072,68.9162,68.8981,68.9162,152257.0
2022-07-19 15:10:00,76.22,76.22,76.21,76.22,54466.0,68.9162,68.9162,68.9072,68.9162,54466.0
2022-07-19 15:15:00,76.22,76.22,76.21,76.22,205233.0,68.9162,68.9162,68.9072,68.9162,205233.0
2022-07-19 15:20:00,76.22,76.24,76.22,76.23,71239.0,68.9162,68.9343,68.9162,68.9252,71239.0
2022-07-19 15:25:00,76.23,76.25,76.23,76.25,14053.0,68.9252,68.9433,68.9252,68.9433,14053.0
2022-07-19 15:30:00,76.25,76.25,76.24,76.25,43322.0,68.9433,68.9433,68.9343,68.9433,43322.0
2022-07-19 15:35:00,76.25,76.26,76.24,76.26,127878.0,68.9433,68.9524,68.9343,68.9524,127878.0
2022-07-19 15:40:00,76.26,76.27,76.25,76.27,73017.0,68.9524,68.9614,68.9433,68.9614,73017.0
2022-07-19 15:45:00,76.26,76.27,76.25,76.25,47599.0,68.9524,68.9614,68.9433,68.9433,47599.0
2022-07-19 15:50:00,76.25,76.26,76.25,76.25,47021.0,68.9433,68.9524,68.9433,68.9433,47021.0
2022-07-19 15:55:00,76.26,76.27,76.23,76.25,134949.0,68.9524,68.9614,68.9252,68.9433,134949.0
2022-07-20 09:30:00,76.31,76.36,76.31,76.34,85661.0,68.9976,69.0428,68.9976,69.0247,85661.0
2022-07-20 09:35:00,76.34,76.35,76.33,76.33,38936.0,69.0247,69.0337,69.0157,69.0157,38936.0
2022-07-20 09:40:00,76.33,76.33,76.31,76.31,28989.0,69.0157,69.0157,68.9976,68.9976,28989.0
2022-07-20 09:45:00,76.32,76.34,76.32,76.33,21920.0,69.0066,69.0247,69.0066,69.0157,21920.0
2022-07-20 09:50:00,76.33,76.34,76.33,76.33,24118.0,69.0157,69.0247,69.0157,69.0157,24118.0
2022-07-20 09:55:00,76.34,76.35,76.33,76.34,35359.0,69.0247,69.0337,69.0157,69.0247,35359.0
2022-07-20 10:00:00,76.34,76.35,76.32,76.33,43246.0,69.0247,69.0337,69.0066,69.0157,43246.0
2022-07-20 10:05:00,76.33,76.33,76.29,76.29,104069.0,69.0157,69.0157,68.9795,68.9795,104069.0
2022-07-20 10:10:00,76.29,76.29,76.26,76.29,11358.0,68.9795,68.9795,68.9524,68.9795,11358.0
2022-07-20 10:15:00,76.28,76.3,76.28,76.3,9712.0,68.9705,68.9885,68.9705,68.9885,9712.0
2022-07-20 10:20:00,76.3,76.3,76.27,76.28,20746.0,68.9885,68.9885,68.9614,68.9705,20746.0
2022-07-20 10:25:00,76.27,76.27,76.24,76.25,26825.0,68.9614,68.9614,68.9343,68.9433,26825.0
2022-07-20 10:30:00,76.25,76.27,76.24,76.27,10845.0,68.9433,68.9614,68.9343,68.9614,10845.0
2022-07-20 10:35:00,76.26,76.27,76.24,76.26,78122.0,68.9524,68.9614,68.9343,68.9524,78122.0
2022-07-20 10:40:00,76.26,76.27,76.25,76.27,8197.0,68.9524,68.9614,68.9433,68.9614,8197.0
2022-07-20 10:45:00,76.27,76.27,76.25,76.26,6301.0,68.9614,68.9614,68.9433,68.9524,6301.0
2022-07-20 10:50:00,76.26,76.27,76.25,76.26,19514.0,68.9524,68.9614,68.9433,68.9524,19514.0
2022-07-20 10:55:00,76.26,76.27,76.25,76.26,5259.0,68.9524,68.9614,68.9433,68.9524,5259.0
2022-07-20 11:00:00,76.26,76.26,76.23,76.24,16592.0,68.9524,68.9524,68.9252,68.9343,16592.0
2022-07-20 11:05:00,76.24,76.24,76.22,76.23,11507.0,68.9343,68.9343,68.9162,68.9252,11507.0
2022-07-20 11:10:00,76.23,76.24,76.22,76.23,7044.0,68.9252,68.9343,68.9162,68.9252,7044.0
2022-07-20 11:15:00,76.23,76.25,76.22,76.24,13503.0,68.9252,68.9433,68.9162,68.9343,13503.0
2022-07-20 11:20:00,76.24,76.25,76.24,76.25,31754.0,68.9343,68.9433,68.9343,68.9433,31754.0
2022-07-20 11:25:00,76.25,76.25,76.23,76.23,5538.0,68.9433,68.9433,68.9252,68.9252,5538.0
2022-07-20 11:30:00,76.23,76.24,76.22,76.23,8511.0,68.9252,68.9343,68.9162,68.9252,8511.0
2022-07-20 11:35:00,76.22,76.24,76.22,76.22,6635.0,68.9162,68.9343,68.9162,68.9162,6635.0
2022-07-20 11:40:00,76.22,76.24,76.22,76.23,13624.0,68.9162,68.9343,68.9162,68.9252,13624.0
2022-07-20 11:45:00,76.23,76.24,76.22,76.23,22121.0,68.9252,68.9343,68.9162,68.9252,22121.0
2022-07-20 11:50:00,76.23,76.24,76.22,76.23,8341.0,68.9252,68.9343,68.9162,68.9252,8341.0
2022-07-20 11:55:00,76.23,76.23,76.22,76.22,8779.0,68.9252,68.9252,68.9162,68.9162,8779.0
2022-07-20 12:00:00,76.22,76.23,76.21,76.22,11691.0,68.9162,68.9252,68.9072,68.9162,11691.0
2022-07-20 12:05:00,76.23,76.23,76.21,76.22,20112.0,68.9252,68.9252,68.9072,68.9162,20112.0
2022-07-20 12:10:00,76.22,76.23,76.21,76.23,7262.0,68.9162,68.9252,68.9072,68.9252,7262.0
2022-07-20 12:15:00,76.22,76.23,76.21,76.22,8180.0,68.9162,68.9252,68.9072,68.9162,8180.0
2022-07-20 12:20:00,76.22,76.22,76.21,76.21,8621.0,68.9162,68.9162,68.9072,68.9072,8621.0
2022-07-20 12:25:00,76.21,76.21,76.2,76.2,49882.0,68.9072,68.9072,68.8981,68.8981,49882.0
2022-07-20 12:30:00,76.2,76.21,76.2,76.2,5304.0,68.8981,68.9072,68.8981,68.8981,5304.0
2022-07-20 12:35:00,76.21,76.22,76.2,76.22,17862.0,68.9072,68.9162,68.8981,68.9162,17862.0
2022-07-20 12:40:00,76.22,76.22,76.21,76.22,14072.0,68.9162,68.9162,68.9072,68.9162,14072.0
2022-07-20 12:45:00,76.21,76.22,76.21,76.22,7002.0,68.9072,68.9162,68.9072,68.9162,7002.0
2022-07-20 12:50:00,76.22,76.22,76.2,76.21,11976.0,68.9162,68.9162,68.8981,68.9072,11976.0
2022-07-20 12:55:00,76.2,76.22,76.2,76.22,5958.0,68.8981,68.9162,68.8981,68.9162,5958.0
2022-07-20 13:00:00,76.22,76.25,76.2,76.24,42812.0,68.9162,68.9433,68.8981,68.9343,42812.0
2022-07-20 13:05:00,76.23,76.25,76.22,76.22,20718.0,68.9252,68.9433,68.9162,68.9162,20718.0
2022-07-20 13:10:00,76.23,76.25,76.22,76.23,23443.0,68.9252,68.9433,68.9162,68.9252,23443.0
2022-07-20 13:15:00,76.21,76.23,76.21,76.23,7761.0,68.9072,68.9252,68.9072,68.9252,7761.0
2022-07-20 13:20:00,76.22,76.22,76.2,76.21,14387.0,68.9162,68.9162,68.8981,68.9072,14387.0
2022-07-20 13:25:00,76.2,76.21,76.2,76.2,6307.0,68.8981,68.9072,68.8981,68.8981,6307.0
2022-07-20 13:30:00,76.2,76.21,76.19,76.2,10898.0,68.8981,68.9072,68.8891,68.8981,10898.0
2022-07-20 13:35:00,76.2,76.21,76.18,76.19,17904.0,68.8981,68.9072,68.88,68.8891,17904.0
2022-07-20 13:40:00,76.19,76.21,76.18,76.2,16254.0,68.8891,68.9072,68.88,68.8981,16254.0
2022-07-20 13:45:00,76.2,76.2,76.19,76.2,8179.0,68.8981,68.8981,68.8891,68.8981,8179.0
2022-07-20 13:50:00,76.2,76.21,76.19,76.2,34613.0,68.8981,68.9072,68.8891,68.8981,34613.0
2022-07-20 13:55:00,76.19,76.19,76.18,76.18,34232.0,68.8891,68.8891,68.88,68.88,34232.0
2022-07-20 14:00:00,76.19,76.2,76.18,76.2,3937.0,68.8891,68.8981,68.88,68.8981,3937.0
2022-07-20 14:05:00,76.19,76.2,76.18,76.19,6715.0,68.8891,68.8981,68.88,68.8891,6715.0
2022-07-20 14:10:00,76.19,76.19,76.18,76.19,23837.0,68.8891,68.8891,68.88,68.8891,23837.0
2022-07-20 14:15:00,76.18,76.2,76.18,76.2,5753.0,68.88,68.8981,68.88,68.8981,5753.0
2022-07-20 14:20:00,76.2,76.2,76.18,76.19,2353.0,68.8981,68.8981,68.88,68.8891,2353.0
2022-07-20 14:25:00,76.19,76.19,76.18,76.19,14687.0,68.8891,68.8891,68.88,68.8891,14687.0
2022-07-20 14:30:00,76.18,76.19,76.18,76.19,18503.0,68.88,68.8891,68.88,68.8891,18503.0
2022-07-20 14:35:00,76.19,76.19,76.18,76.19,9333.0,68.8891,68.8891,68.88,68.8891,9333.0
2022-07-20 14:40:00,76.18,76.19,76.17,76.17,35259.0,68.88,68.8891,68.871,68.871,35259.0
2022-07-20 14:45:00,76.18,76.18,76.17,76.17,16093.0,68.88,68.88,68.871,68.871,16093.0
2022-07-20 14:50:00,76.17,76.18,76.17,76.17,46546.0,68.871,68.88,68.871,68.871,46546.0
2022-07-20 14:55:00,76.17,76.18,76.17,76.17,44414.0,68.871,68.88,68.871,68.871,44414.0
2022-07-20 15:00:00,76.17,76.18,76.16,76.16,31329.0,68.871,68.88,68.862,68.862,31329.0
2022-07-20 15:05:00,76.17,76.17,76.16,76.16,8199.0,68.871,68.871,68.862,68.862,8199.0
2022-07-20 15:10:00,76.17,76.17,76.16,76.16,18034.0,68.871,68.871,68.862,68.862,18034.0
2022-07-20 15:15:00,76.16,76.17,76.16,76.17,6554.0,68.862,68.871,68.862,68.871,6554.0
2022-07-20 15:20:00,76.17,76.17,76.16,76.17,21100.0,68.871,68.871,68.862,68.871,21100.0
2022-07-20 15:25:00,76.17,76.18,76.16,76.18,20880.0,68.871,68.88,68.862,68.88,20880.0
2022-07-20 15:30:00,76.17,76.19,76.17,76.19,28712.0,68.871,68.8891,68.871,68.8891,28712.0
2022-07-20 15:35:00,76.18,76.19,76.18,76.19,25838.0,68.88,68.8891,68.88,68.8891,25838.0
2022-07-20 15:40:00,76.18,76.19,76.18,76.18,15345.0,68.88,68.8891,68.88,68.88,15345.0
2022-07-20 15:45:00,76.18,76.18,76.17,76.17,18368.0,68.88,68.88,68.871,68.871,18368.0
2022-07-20 15:50:00,76.17,76.18,76.16,76.16,26745.0,68.871,68.88,68.862,68.862,26745.0
2022-07-20 15:55:00,76.16,76.17,76.15,76.16,44307.0,68.862,68.871,68.8529,68.862,44307.0
2022-07-21 09:30:00,76.25,76.32,76.24,76.31,402832.0,68.9433,69.0066,68.9343,68.9976,402832.0
2022-07-21 09:35:00,76.32,76.35,76.31,76.34,123859.0,69.0066,69.0337,68.9976,69.0247,123859.0
2022-07-21 09:40:00,76.34,76.36,76.33,76.35,40900.0,69.0247,69.0428,69.0157,69.0337,40900.0
2022-07-21 09:45:00,76.36,76.37,76.32,76.33,29325.0,69.0428,69.0518,69.0066,69.0157,29325.0
2022-07-21 09:50:00,76.33,76.37,76.32,76.37,39517.0,69.0157,69.0518,69.0066,69.0518,39517.0
2022-07-21 09:55:00,76.37,76.38,76.36,76.37,44129.0,69.0518,69.0609,69.0428,69.0518,44129.0
2022-07-21 10:00:00,76.37,76.4,76.36,76.4,45226.0,69.0518,69.079,69.0428,69.079,45226.0
2022-07-21 10:05:00,76.4,76.4,76.38,76.4,32672.0,69.079,69.079,69.0609,69.079,32672.0
2022-07-21 10:10:00,76.4,76.4,76.38,76.38,63231.0,69.079,69.079,69.0609,69.0609,63231.0
2022-07-21 10:15:00,76.38,76.39,76.37,76.39,14832.0,69.0609,69.0699,69.0518,69.0699,14832.0
2022-07-21 10:20:00,76.39,76.4,76.37,76.39,49446.0,69.0699,69.079,69.0518,69.0699,49446.0
2022-07-21 10:25:00,76.39,76.39,76.38,76.38,70932.0,69.0699,69.0699,69.0609,69.0609,70932.0
2022-07-21 10:30:00,76.38,76.41,76.38,76.4,36047.0,69.0609,69.088,69.0609,69.079,36047.0
2022-07-21 10:35:00,76.4,76.44,76.39,76.44,54463.0,69.079,69.1151,69.0699,69.1151,54463.0
2022-07-21 10:40:00,76.44,76.44,76.43,76.44,30431.0,69.1151,69.1151,69.1061,69.1151,30431.0
2022-07-21 10:45:00,76.43,76.44,76.41,76.42,39329.0,69.1061,69.1151,69.088,69.097,39329.0
2022-07-21 10:50:00,76.42,76.43,76.4,76.43,47850.0,69.097,69.1061,69.079,69.1061,47850.0
2022-07-21 10:55:00,76.43,76.44,76.42,76.44,25945.0,69.1061,69.1151,69.097,69.1151,25945.0
2022-07-21 11:00:00,76.44,76.44,76.41,76.42,39939.0,69.1151,69.1151,69.088,69.097,39939.0
2022-07-21 11:05:00,76.42,76.43,76.41,76.42,31606.0,69.097,69.1061,69.088,69.097,31606.0
2022-07-21 11:10:00,76.41,76.42,76.4,76.41,125034.0,69.088,69.097,69.079,69.088,125034.0
2022-07-21 11:15:00,76.4,76.42,76.4,76.41,25123.0,69.079,69.097,69.079,69.088,25123.0
2022-07-21 11:20:00,76.42,76.42,76.4,76.4,50221.0,69.097,69.097,69.079,69.079,50221.0
2022-07-21 11:25:00,76.42,76.42,76.41,76.42,17470.0,69.097,69.097,69.088,69.097,17470.0
2022-07-21 11:30:00,76.42,76.43,76.41,76.43,18739.0,69.097,69.1061,69.088,69.1061,18739.0
2022-07-21 11:35:00,76.42,76.44,76.42,76.44,25194.0,69.097,69.1151,69.097,69.1151,25194.0
2022-07-21 11:40:00,76.44,76.44,76.42,76.42,184548.0,69.1151,69.1151,69.097,69.097,184548.0
2022-07-21 11:45:00,76.42,76.45,76.42,76.45,114769.0,69.097,69.1242,69.097,69.1242,114769.0
2022-07-21 11:50:00,76.44,76.45,76.44,76.45,22269.0,69.1151,69.1242,69.1151,69.1242,22269.0
2022-07-21 11:55:00,76.45,76.45,76.44,76.45,21951.0,69.1242,69.1242,69.1151,69.1242,21951.0
2022-07-21 12:00:00,76.44,76.45,76.43,76.44,33865.0,69.1151,69.1242,69.1061,69.1151,33865.0
2022-07-21 12:05:00,76.44,76.44,76.43,76.44,11192.0,69.1151,69.1151,69.1061,69.1151,11192.0
2022-07-21 12:10:00,76.43,76.44,76.42,76.43,21700.0,69.1061,69.1151,69.097,69.1061,21700.0
2022-07-21 12:15:00,76.43,76.44,76.43,76.44,23877.0,69.1061,69.1151,69.1061,69.1151,23877.0
2022-07-21 12:20:00,76.44,76.45,76.44,76.45,23783.0,69.1151,69.1242,69.1151,69.1242,23783.0
2022-07-21 12:25:00,76.45,76.46,76.44,76.45,105917.0,69.1242,69.1332,69.1151,69.1242,105917.0
2022-07-21 12:30:00,76.45,76.47,76.44,76.46,38830.0,69.1242,69.1422,69.1151,69.1332,38830.0
2022-07-21 12:35:00,76.47,76.47,76.45,76.46,44435.0,69.1422,69.1422,69.1242,69.1332,44435.0
2022-07-21 12:40:00,76.45,76.47,76.45,76.47,14107.0,69.1242,69.1422,69.1242,69.1422,14107.0
2022-07-21 12:45:00,76.47,76.47,76.46,76.46,51724.0,69.1422,69.1422,69.1332,69.1332,51724.0
2022-07-21 12:50:00,76.47,76.47,76.45,76.45,22091.0,69.1422,69.1422,69.1242,69.1242,22091.0
2022-07-21 12:55:00,76.44,76.45,76.44,76.44,16221.0,69.1151,69.1242,69.1151,69.1151,16221.0
2022-07-21 13:00:00,76.45,76.47,76.43,76.44,23119.0,69.1242,69.1422,69.1061,69.1151,23119.0
2022-07-21 13:05:00,76.45,76.46,76.44,76.45,28719.0,69.1242,69.1332,69.1151,69.1242,28719.0
2022-07-21 13:10:00,76.45,76.46,76.45,76.45,39801.0,69.1242,69.1332,69.1242,69.1242,39801.0
2022-07-21 13:15:00,76.45,76.46,76.45,76.45,40181.0,69.1242,69.1332,69.1242,69.1242,40181.0
2022-07-21 13:20:00,76.45,76.47,76.45,76.47,17755.0,69.1242,69.1422,69.1242,69.1422,17755.0
2022-07-21 13:25:00,76.47,76.49,76.46,76.48,20061.0,69.1422,69.1603,69.1332,69.1513,20061.0
2022-07-21 13:30:00,76.48,76.49,76.47,76.49,31659.0,69.1513,69.1603,69.1422,69.1603,31659.0
2022-07-21 13:35:00,76.48,76.49,76.47,76.48,30130.0,69.1513,69.1603,69.1422,69.1513,30130.0
2022-07-21 13:40:00,76.48,76.5,76.47,76.5,54981.0,69.1513,69.1694,69.1422,69.1694,54981.0
2022-07-21 13:45:00,76.49,76.5,76.48,76.49,41784.0,69.1603,69.1694,69.1513,69.1603,41784.0
2022-07-21 13:50:00,76.48,76.5,76.48,76.49,26928.0,69.1513,69.1694,69.1513,69.1603,26928.0
2022-07-21 13:55:00,76.5,76.5,76.49,76.5,28526.0,69.1694,69.1694,69.1603,69.1694,28526.0
2022-07-21 14:00:00,76.5,76.5,76.47,76.48,49546.0,69.1694,69.1694,69.1422,69.1513,49546.0
2022-07-21 14:05:00,76.48,76.49,76.47,76.48,25049.0,69.1513,69.1603,69.1422,69.1513,25049.0
2022-07-21 14:10:00,76.48,76.49,76.48,76.49,14021.0,69.1513,69.1603,69.1513,69.1603,14021.0
2022-07-21 14:15:00,76.48,76.5,76.48,76.49,32249.0,69.1513,69.1694,69.1513,69.1603,32249.0
2022-07-21 14:20:00,76.5,76.5,76.49,76.5,43505.0,69.1694,69.1694,69.1603,69.1694,43505.0
2022-07-21 14:25:00,76.5,76.51,76.49,76.51,51896.0,69.1694,69.1784,69.1603,69.1784,51896.0
2022-07-21 14:30:00,76.5,76.52,76.5,76.52,20150.0,69.1694,69.1875,69.1694,69.1875,20150.0
2022-07-21 14:35:00,76.51,76.53,76.51,76.53,225420.0,69.1784,69.1965,69.1784,69.1965,225420.0
2022-07-21 14:40:00,76.53,76.53,76.5,76.5,21040.0,69.1965,69.1965,69.1694,69.1694,21040.0
2022-07-21 14:45:00,76.5,76.51,76.5,76.51,16075.0,69.1694,69.1784,69.1694,69.1784,16075.0
2022-07-21 14:50:00,76.51,76.52,76.5,76.52,34852.0,69.1784,69.1875,69.1694,69.1875,34852.0
2022-07-21 14:55:00,76.52,76.54,76.52,76.54,80707.0,69.1875,69.2055,69.1875,69.2055,80707.0
2022-07-21 15:00:00,76.54,76.55,76.53,76.53,40804.0,69.2055,69.2146,69.1965,69.1965,40804.0
2022-07-21 15:05:00,76.54,76.54,76.52,76.53,33863.0,69.2055,69.2055,69.1875,69.1965,33863.0
2022-07-21 15:10:00,76.53,76.55,76.53,76.54,35592.0,69.1965,69.2146,69.1965,69.2055,35592.0
2022-07-21 15:15:00,76.54,76.56,76.53,76.56,305009.0,69.2055,69.2236,69.1965,69.2236,305009.0
2022-07-21 15:20:00,76.55,76.57,76.55,76.56,31633.0,69.2146,69.2327,69.2146,69.2236,31633.0
2022-07-21 15:25:00,76.57,76.57,76.56,76.56,46843.0,69.2327,69.2327,69.2236,69.2236,46843.0
2022-07-21 15:30:00,76.57,76.57,76.56,76.57,72639.0,69.2327,69.2327,69.2236,69.2327,72639.0
2022-07-21 15:35:00,76.56,76.57,76.56,76.56,111513.0,69.2236,69.2327,69.2236,69.2236,111513.0
2022-07-21 15:40:00,76.57,76.59,76.56,76.58,129762.0,69.2327,69.2507,69.2236,69.2417,129762.0
2022-07-21 15:45:00,76.59,76.6,76.57,76.58,91327.0,69.2507,69.2598,69.2327,69.2417,91327.0
2022-07-21 15:50:00,76.57,76.59,76.56,76.58,53145.0,69.2327,69.2507,69.2236,69.2417,53145.0
2022-07-21 15:55:00,76.57,76.6,76.56,76.59,35496.0,69.2327,69.2598,69.2236,69.2507,35496.0
2022-07-22 09:30:00,76.78,76.86,76.78,76.85,51818.0,69.4225,69.4949,69.4225,69.4858,51818.0
2022-07-22 09:35:00,76.85,76.88,76.85,76.87,9493.0,69.4858,69.513,69.4858,69.5039,9493.0
2022-07-22 09:40:00,76.88,76.89,76.86,76.87,32915.0,69.513,69.522,69.4949,69.5039,32915.0
2022-07-22 09:45:00,76.89,77.01,76.87,77.0,90548.0,69.522,69.6305,69.5039,69.6215,90548.0
2022-07-22 09:50:00,77.0,77.0,76.93,76.93,12957.0,69.6215,69.6215,69.5582,69.5582,12957.0
2022-07-22 09:55:00,76.92,76.97,76.9,76.92,23979.0,69.5491,69.5943,69.531,69.5491,23979.0
2022-07-22 10:00:00,76.92,76.92,76.9,76.91,18449.0,69.5491,69.5491,69.531,69.5401,18449.0
2022-07-22 10:05:00,76.9,76.9,76.86,76.87,9631.0,69.531,69.531,69.4949,69.5039,9631.0
2022-07-22 10:10:00,76.87,76.91,76.87,76.88,30147.0,69.5039,69.5401,69.5039,69.513,30147.0
2022-07-22 10:15:00,76.89,76.89,76.85,76.86,27379.0,69.522,69.522,69.4858,69.4949,27379.0
2022-07-22 10:20:00,76.85,76.86,76.8,76.81,7542.0,69.4858,69.4949,69.4406,69.4497,7542.0
2022-07-22 10:25:00,76.8,76.81,76.78,76.79,24257.0,69.4406,69.4497,69.4225,69.4316,24257.0
2022-07-22 10:30:00,76.78,76.79,76.76,76.79,11310.0,69.4225,69.4316,69.4045,69.4316,11310.0
2022-07-22 10:35:00,76.78,76.8,76.77,76.8,47216.0,69.4225,69.4406,69.4135,69.4406,47216.0
2022-07-22 10:40:00,76.8,76.82,76.79,76.81,68618.0,69.4406,69.4587,69.4316,69.4497,68618.0
2022-07-22 10:45:00,76.81,76.83,76.81,76.83,172781.0,69.4497,69.4677,69.4497,69.4677,172781.0
2022-07-22 10:50:00,76.82,76.83,76.81,76.83,538043.0,69.4587,69.4677,69.4497,69.4677,538043.0
2022-07-22 10:55:00,76.83,76.86,76.82,76.86,262549.0,69.4677,69.4949,69.4587,69.4949,262549.0
2022-07-22 11:00:00,76.86,76.87,76.85,76.86,17959.0,69.4949,69.5039,69.4858,69.4949,17959.0
2022-07-22 11:05:00,76.86,76.87,76.85,76.87,21875.0,69.4949,69.5039,69.4858,69.5039,21875.0
2022-07-22 11:10:00,76.86,76.87,76.84,76.85,9593.0,69.4949,69.5039,69.4768,69.4858,9593.0
2022-07-22 11:15:00,76.85,76.86,76.84,76.85,16265.0,69.4858,69.4949,69.4768,69.4858,16265.0
2022-07-22 11:20:00,76.86,76.87,76.84,76.87,37371.0,69.4949,69.5039,69.4768,69.5039,37371.0
2022-07-22 11:25:00,76.88,76.89,76.85,76.86,27443.0,69.513,69.522,69.4858,69.4949,27443.0
2022-07-22 11:30:00,76.87,76.88,76.86,76.87,6845.0,69.5039,69.513,69.4949,69.5039,6845.0
2022-07-22 11:35:00,76.87,76.88,76.86,76.86,12157.0,69.5039,69.513,69.4949,69.4949,12157.0
2022-07-22 11:40:00,76.87,76.87,76.82,76.84,12816.0,69.5039,69.5039,69.4587,69.4768,12816.0
2022-07-22 11:45:00,76.84,76.84,76.82,76.82,13840.0,69.4768,69.4768,69.4587,69.4587,13840.0
2022-07-22 11:50:00,76.82,76.83,76.81,76.83,14811.0,69.4587,69.4677,69.4497,69.4677,14811.0
2022-07-22 11:55:00,76.83,76.83,76.81,76.81,13729.0,69.4677,69.4677,69.4497,69.4497,13729.0
2022-07-22 12:00:00,76.81,76.82,76.81,76.82,18940.0,69.4497,69.4587,69.4497,69.4587,18940.0
2022-07-22 12:05:00,76.82,76.82,76.81,76.81,5994.0,69.4587,69.4587,69.4497,69.4497,5994.0
2022-07-22 12:10:00,76.81,76.82,76.81,76.81,29457.0,69.4497,69.4587,69.4497,69.4497,29457.0
2022-07-22 12:15:00,76.82,76.82,76.81,76.82,39383.0,69.4587,69.4587,69.4497,69.4587,39383.0
2022-07-22 12:20:00,76.81,76.82,76.81,76.82,36757.0,69.4497,69.4587,69.4497,69.4587,36757.0
2022-07-22 12:25:00,76.82,76.82,76.81,76.82,13303.0,69.4587,69.4587,69.4497,69.4587,13303.0
2022-07-22 12:30:00,76.82,76.82,76.81,76.82,19917.0,69.4587,69.4587,69.4497,69.4587,19917.0
2022-07-22 12:35:00,76.82,76.84,76.81,76.83,90451.0,69.4587,69.4768,69.4497,69.4677,90451.0
2022-07-22 12:40:00,76.84,76.85,76.83,76.83,6426.0,69.4768,69.4858,69.4677,69.4677,6426.0
2022-07-22 12:45:00,76.84,76.84,76.82,76.83,11409.0,69.4768,69.4768,69.4587,69.4677,11409.0
2022-07-22 12:50:00,76.82,76.84,76.81,76.83,5784.0,69.4587,69.4768,69.4497,69.4677,5784.0
2022-07-22 12:55:00,76.84,76.85,76.83,76.84,4567.0,69.4768,69.4858,69.4677,69.4768,4567.0
2022-07-22 13:00:00,76.84,76.85,76.83,76.84,1225.0,69.4768,69.4858,69.4677,69.4768,1225.0
2022-07-22 13:05:00,76.85,76.87,76.84,76.86,38221.0,69.4858,69.5039,69.4768,69.4949,38221.0
2022-07-22 13:10:00,76.86,76.86,76.84,76.84,30042.0,69.4949,69.4949,69.4768,69.4768,30042.0
2022-07-22 13:15:00,76.85,76.87,76.85,76.87,69754.0,69.4858,69.5039,69.4858,69.5039,69754.0
2022-07-22 13:20:00,76.87,76.88,76.85,76.86,5729.0,69.5039,69.513,69.4858,69.4949,5729.0
2022-07-22 13:25:00,76.87,76.87,76.85,76.86,16501.0,69.5039,69.5039,69.4858,69.4949,16501.0
2022-07-22 13:30:00,76.85,76.86,76.85,76.86,401160.0,69.4858,69.4949,69.4858,69.4949,401160.0
2022-07-22 13:35:00,76.86,76.86,76.85,76.85,195222.0,69.4949,69.4949,69.4858,69.4858,195222.0
2022-07-22 13:40:00,76.85,76.85,76.83,76.84,8197.0,69.4858,69.4858,69.4677,69.4768,8197.0
2022-07-22 13:45:00,76.84,76.84,76.82,76.83,4969.0,69.4768,69.4768,69.4587,69.4677,4969.0
2022-07-22 13:50:00,76.82,76.84,76.82,76.84,6699.0,69.4587,69.4768,69.4587,69.4768,6699.0
2022-07-22 13:55:00,76.84,76.85,76.83,76.83,56601.0,69.4768,69.4858,69.4677,69.4677,56601.0
2022-07-22 14:00:00,76.84,76.84,76.81,76.81,7774.0,69.4768,69.4768,69.4497,69.4497,7774.0
2022-07-22 14:05:00,76.81,76.82,76.8,76.81,37799.0,69.4497,69.4587,69.4406,69.4497,37799.0
2022-07-22 14:10:00,76.82,76.82,76.79,76.81,10903.0,69.4587,69.4587,69.4316,69.4497,10903.0
2022-07-22 14:15:00,76.8,76.82,76.79,76.8,11492.0,69.4406,69.4587,69.4316,69.4406,11492.0
2022-07-22 14:20:00,76.8,76.81,76.79,76.8,14365.0,69.4406,69.4497,69.4316,69.4406,14365.0
2022-07-22 14:25:00,76.8,76.81,76.79,76.81,14246.0,69.4406,69.4497,69.4316,69.4497,14246.0
2022-07-22 14:30:00,76.81,76.81,76.79,76.8,25742.0,69.4497,69.4497,69.4316,69.4406,25742.0
2022-07-22 14:35:00,76.8,76.8,76.79,76.79,42969.0,69.4406,69.4406,69.4316,69.4316,42969.0
2022-07-22 14:40:00,76.79,76.8,76.78,76.8,19347.0,69.4316,69.4406,69.4225,69.4406,19347.0
2022-07-22 14:45:00,76.8,76.81,76.78,76.81,19063.0,69.4406,69.4497,69.4225,69.4497,19063.0
2022-07-22 14:50:00,76.81,76.83,76.8,76.82,47362.0,69.4497,69.4677,69.4406,69.4587,47362.0
2022-07-22 14:55:00,76.83,76.84,76.82,76.84,3548.0,69.4677,69.4768,69.4587,69.4768,3548.0
2022-07-22 15:00:00,76.84,76.86,76.82,76.85,31921.0,69.4768,69.4949,69.4587,69.4858,31921.0
2022-07-22 15:05:00,76.86,76.86,76.85,76.86,48277.0,69.4949,69.4949,69.4858,69.4949,48277.0
2022-07-22 15:10:00,76.86,76.87,76.85,76.86,17745.0,69.4949,69.5039,69.4858,69.4949,17745.0
2022-07-22 15:15:00,76.87,76.88,76.86,76.88,16338.0,69.5039,69.513,69.4949,69.513,16338.0
2022-07-22 15:20:00,76.88,76.88,76.87,76.88,10142.0,69.513,69.513,69.5039,69.513,10142.0
2022-07-22 15:25:00,76.88,76.88,76.87,76.88,7751.0,69.513,69.513,69.5039,69.513,7751.0
2022-07-22 15:30:00,76.88,76.88,76.87,76.87,22818.0,69.513,69.513,69.5039,69.5039,22818.0
2022-07-22 15:35:00,76.87,76.88,76.87,76.88,13312.0,69.5039,69.513,69.5039,69.513,13312.0
2022-07-22 15:40:00,76.87,76.89,76.87,76.88,15370.0,69.5039,69.522,69.5039,69.513,15370.0
2022-07-22 15:45:00,76.89,76.9,76.88,76.9,29009.0,69.522,69.531,69.513,69.531,29009.0
2022-07-22 15:50:00,76.9,76.91,76.9,76.91,20160.0,69.531,69.5401,69.531,69.5401,20160.0
2022-07-22 15:55:00,76.91,76.92,76.9,76.91,17663.0,69.5401,69.5491,69.531,69.5401,17663.0
2022-07-25 09:30:00,76.76,76.84,76.76,76.81,338310.0,69.4045,69.4768,69.4045,69.4497,338310.0
2022-07-25 09:35:00,76.81,76.82,76.79,76.81,22667.0,69.4497,69.4587,69.4316,69.4497,22667.0
2022-07-25 09:40:00,76.81,76.81,76.78,76.79,50730.0,69.4497,69.4497,69.4225,69.4316,50730.0
2022-07-25 09:45:00,76.79,76.82,76.79,76.82,20782.0,69.4316,69.4587,69.4316,69.4587,20782.0
2022-07-25 09:50:00,76.82,76.84,76.81,76.84,20470.0,69.4587,69.4768,69.4497,69.4768,20470.0
2022-07-25 09:55:00,76.83,76.84,76.83,76.84,7338.0,69.4677,69.4768,69.4677,69.4768,7338.0
2022-07-25 10:00:00,76.84,76.84,76.82,76.83,16414.0,69.4768,69.4768,69.4587,69.4677,16414.0
2022-07-25 10:05:00,76.81,76.82,76.8,76.8,13561.0,69.4497,69.4587,69.4406,69.4406,13561.0
2022-07-25 10:10:00,76.81,76.81,76.79,76.8,3527.0,69.4497,69.4497,69.4316,69.4406,3527.0
2022-07-25 10:15:00,76.8,76.8,76.78,76.79,19596.0,69.4406,69.4406,69.4225,69.4316,19596.0
2022-07-25 10:20:00,76.78,76.8,76.78,76.79,18498.0,69.4225,69.4406,69.4225,69.4316,18498.0
2022-07-25 10:25:00,76.8,76.84,76.79,76.82,24928.0,69.4406,69.4768,69.4316,69.4587,24928.0
2022-07-25 10:30:00,76.82,76.84,76.81,76.84,13351.0,69.4587,69.4768,69.4497,69.4768,13351.0
2022-07-25 10:35:00,76.83,76.86,76.83,76.85,8084.0,69.4677,69.4949,69.4677,69.4858,8084.0
2022-07-25 10:40:00,76.84,76.85,76.81,76.81,107488.0,69.4768,69.4858,69.4497,69.4497,107488.0
2022-07-25 10:45:00,76.82,76.83,76.81,76.81,13859.0,69.4587,69.4677,69.4497,69.4497,13859.0
2022-07-25 10:50:00,76.82,76.82,76.79,76.8,67465.0,69.4587,69.4587,69.4316,69.4406,67465.0
2022-07-25 10:55:00,76.79,76.8,76.78,76.78,27477.0,69.4316,69.4406,69.4225,69.4225,27477.0
2022-07-25 11:00:00,76.78,76.78,76.75,76.78,11095.0,69.4225,69.4225,69.3954,69.4225,11095.0
2022-07-25 11:05:00,76.78,76.78,76.77,76.78,21794.0,69.4225,69.4225,69.4135,69.4225,21794.0
2022-07-25 11:10:00,76.78,76.79,76.77,76.79,8803.0,69.4225,69.4316,69.4135,69.4316,8803.0
2022-07-25 11:15:00,76.8,76.81,76.79,76.81,11195.0,69.4406,69.4497,69.4316,69.4497,11195.0
2022-07-25 11:20:00,76.81,76.83,76.81,76.82,14121.0,69.4497,69.4677,69.4497,69.4587,14121.0
2022-07-25 11:25:00,76.82,76.83,76.81,76.83,9761.0,69.4587,69.4677,69.4497,69.4677,9761.0
2022-07-25 11:30:00,76.83,76.84,76.82,76.83,8753.0,69.4677,69.4768,69.4587,69.4677,8753.0
2022-07-25 11:35:00,76.83,76.84,76.83,76.84,9721.0,69.4677,69.4768,69.4677,69.4768,9721.0
2022-07-25 11:40:00,76.84,76.84,76.83,76.84,8993.0,69.4768,69.4768,69.4677,69.4768,8993.0
2022-07-25 11:45:00,76.84,76.84,76.83,76.84,8686.0,69.4768,69.4768,69.4677,69.4768,8686.0
2022-07-25 11:50:00,76.84,76.84,76.83,76.84,10282.0,69.4768,69.4768,69.4677,69.4768,10282.0
2022-07-25 11:55:00,76.83,76.83,76.82,76.82,5139.0,69.4677,69.4677,69.4587,69.4587,5139.0
2022-07-25 12:00:00,76.82,76.84,76.82,76.83,14917.0,69.4587,69.4768,69.4587,69.4677,14917.0
2022-07-25 12:05:00,76.84,76.84,76.82,76.82,14317.0,69.4768,69.4768,69.4587,69.4587,14317.0
2022-07-25 12:10:00,76.83,76.83,76.82,76.82,4371.0,69.4677,69.4677,69.4587,69.4587,4371.0
2022-07-25 12:15:00,76.83,76.84,76.82,76.83,10124.0,69.4677,69.4768,69.4587,69.4677,10124.0
2022-07-25 12:20:00,76.84,76.86,76.84,76.86,13935.0,69.4768,69.4949,69.4768,69.4949,13935.0
2022-07-25 12:25:00,76.86,76.86,76.85,76.86,5722.0,69.4949,69.4949,69.4858,69.4949,5722.0
2022-07-25 12:30:00,76.86,76.86,76.85,76.86,12991.0,69.4949,69.4949,69.4858,69.4949,12991.0
2022-07-25 12:35:00,76.86,76.86,76.84,76.84,14294.0,69.4949,69.4949,69.4768,69.4768,14294.0
2022-07-25 12:40:00,76.85,76.85,76.84,76.84,21493.0,69.4858,69.4858,69.4768,69.4768,21493.0
2022-07-25 12:45:00,76.84,76.86,76.84,76.85,24149.0,69.4768,69.4949,69.4768,69.4858,24149.0
2022-07-25 12:50:00,76.84,76.84,76.81,76.81,139793.0,69.4768,69.4768,69.4497,69.4497,139793.0
2022-07-25 12:55:00,76.81,76.83,76.81,76.81,14142.0,69.4497,69.4677,69.4497,69.4497,14142.0
2022-07-25 13:00:00,76.81,76.84,76.81,76.83,20855.0,69.4497,69.4768,69.4497,69.4677,20855.0
2022-07-25 13:05:00,76.82,76.82,76.81,76.82,14326.0,69.4587,69.4587,69.4497,69.4587,14326.0
2022-07-25 13:10:00,76.82,76.83,76.81,76.81,4690.0,69.4587,69.4677,69.4497,69.4497,4690.0
2022-07-25 13:15:00,76.82,76.82,76.8,76.81,8986.0,69.4587,69.4587,69.4406,69.4497,8986.0
2022-07-25 13:20:00,76.81,76.81,76.8,76.8,6083.0,69.4497,69.4497,69.4406,69.4406,6083.0
2022-07-25 13:25:00,76.81,76.82,76.8,76.81,14740.0,69.4497,69.4587,69.4406,69.4497,14740.0
2022-07-25 13:30:00,76.81,76.82,76.81,76.81,20560.0,69.4497,69.4587,69.4497,69.4497,20560.0
2022-07-25 13:35:00,76.81,76.82,76.8,76.8,17378.0,69.4497,69.4587,69.4406,69.4406,17378.0
2022-07-25 13:40:00,76.8,76.8,76.79,76.8,13987.0,69.4406,69.4406,69.4316,69.4406,13987.0
2022-07-25 13:45:00,76.79,76.8,76.79,76.8,13933.0,69.4316,69.4406,69.4316,69.4406,13933.0
2022-07-25 13:50:00,76.79,76.8,76.79,76.79,21190.0,69.4316,69.4406,69.4316,69.4316,21190.0
2022-07-25 13:55:00,76.8,76.8,76.78,76.78,7487.0,69.4406,69.4406,69.4225,69.4225,7487.0
2022-07-25 14:00:00,76.78,76.79,76.77,76.78,22459.0,69.4225,69.4316,69.4135,69.4225,22459.0
2022-07-25 14:05:00,76.78,76.78,76.77,76.78,12594.0,69.4225,69.4225,69.4135,69.4225,12594.0
2022-07-25 14:10:00,76.77,76.79,76.77,76.79,58767.0,69.4135,69.4316,69.4135,69.4316,58767.0
2022-07-25 14:15:00,76.79,76.81,76.78,76.81,14739.0,69.4316,69.4497,69.4225,69.4497,14739.0
2022-07-25 14:20:00,76.81,76.81,76.8,76.81,25284.0,69.4497,69.4497,69.4406,69.4497,25284.0
2022-07-25 14:25:00,76.81,76.83,76.8,76.83,614646.0,69.4497,69.4677,69.4406,69.4677,614646.0
2022-07-25 14:30:00,76.83,76.84,76.82,76.82,29978.0,69.4677,69.4768,69.4587,69.4587,29978.0
2022-07-25 14:35:00,76.82,76.83,76.81,76.82,222568.0,69.4587,69.4677,69.4497,69.4587,222568.0
2022-07-25 14:40:00,76.82,76.83,76.81,76.81,16878.0,69.4587,69.4677,69.4497,69.4497,16878.0
2022-07-25 14:45:00,76.82,76.82,76.81,76.81,33230.0,69.4587,69.4587,69.4497,69.4497,33230.0
2022-07-25 14:50:00,76.81,76.82,76.81,76.81,21436.0,69.4497,69.4587,69.4497,69.4497,21436.0
2022-07-25 14:55:00,76.81,76.82,76.81,76.82,19351.0,69.4497,69.4587,69.4497,69.4587,19351.0
2022-07-25 15:00:00,76.81,76.83,76.81,76.83,234049.0,69.4497,69.4677,69.4497,69.4677,234049.0
2022-07-25 15:05:00,76.82,76.84,76.82,76.84,101601.0,69.4587,69.4768,69.4587,69.4768,101601.0
2022-07-25 15:10:00,76.84,76.84,76.83,76.83,59281.0,69.4768,69.4768,69.4677,69.4677,59281.0
2022-07-25 15:15:00,76.84,76.84,76.8,76.81,33350.0,69.4768,69.4768,69.4406,69.4497,33350.0
2022-07-25 15:20:00,76.81,76.82,76.8,76.81,117043.0,69.4497,69.4587,69.4406,69.4497,117043.0
2022-07-25 15:25:00,76.81,76.82,76.81,76.81,380692.0,69.4497,69.4587,69.4497,69.4497,380692.0
2022-07-25 15:30:00,76.81,76.83,76.81,76.83,144244.0,69.4497,69.4677,69.4497,69.4677,144244.0
2022-07-25 15:35:00,76.83,76.83,76.82,76.83,26459.0,69.4677,69.4677,69.4587,69.4677,26459.0
2022-07-25 15:40:00,76.83,76.83,76.82,76.82,68146.0,69.4677,69.4677,69.4587,69.4587,68146.0
2022-07-25 15:45:00,76.82,76.83,76.78,76.78,275996.0,69.4587,69.4677,69.4225,69.4225,275996.0
2022-07-25 15:50:00,76.79,76.8,76.76,76.77,20680.0,69.4316,69.4406,69.4045,69.4135,20680.0
2022-07-25 15:55:00,76.77,76.78,76.75,76.76,137853.0,69.4135,69.4225,69.3954,69.4045,137853.0
2022-07-26 09:30:00,76.77,76.83,76.77,76.83,58867.0,69.4135,69.4677,69.4135,69.4677,58867.0
2022-07-26 09:35:00,76.82,76.85,76.81,76.84,20269.0,69.4587,69.4858,69.4497,69.4768,20269.0
2022-07-26 09:40:00,76.84,76.85,76.83,76.85,16229.0,69.4768,69.4858,69.4677,69.4858,16229.0
2022-07-26 09:45:00,76.84,76.85,76.84,76.84,342056.0,69.4768,69.4858,69.4768,69.4768,342056.0
2022-07-26 09:50:00,76.84,76.84,76.81,76.83,35511.0,69.4768,69.4768,69.4497,69.4677,35511.0
2022-07-26 09:55:00,76.83,76.85,76.82,76.84,234529.0,69.4677,69.4858,69.4587,69.4768,234529.0
2022-07-26 10:00:00,76.85,76.87,76.83,76.84,370907.0,69.4858,69.5039,69.4677,69.4768,370907.0
2022-07-26 10:05:00,76.84,76.86,76.84,76.86,31932.0,69.4768,69.4949,69.4768,69.4949,31932.0
2022-07-26 10:10:00,76.84,76.86,76.83,76.86,22847.0,69.4768,69.4949,69.4677,69.4949,22847.0
2022-07-26 10:15:00,76.87,76.87,76.84,76.84,20455.0,69.5039,69.5039,69.4768,69.4768,20455.0
2022-07-26 10:20:00,76.85,76.86,76.84,76.85,17598.0,69.4858,69.4949,69.4768,69.4858,17598.0
2022-07-26 10:25:00,76.86,76.86,76.84,76.85,44330.0,69.4949,69.4949,69.4768,69.4858,44330.0
2022-07-26 10:30:00,76.85,76.87,76.84,76.85,29493.0,69.4858,69.5039,69.4768,69.4858,29493.0
2022-07-26 10:35:00,76.85,76.86,76.84,76.86,22295.0,69.4858,69.4949,69.4768,69.4949,22295.0
2022-07-26 10:40:00,76.86,76.86,76.84,76.84,21249.0,69.4949,69.4949,69.4768,69.4768,21249.0
2022-07-26 10:45:00,76.84,76.85,76.81,76.81,36564.0,69.4768,69.4858,69.4497,69.4497,36564.0
2022-07-26 10:50:00,76.81,76.84,76.8,76.84,24966.0,69.4497,69.4768,69.4406,69.4768,24966.0
2022-07-26 10:55:00,76.84,76.85,76.83,76.84,25404.0,69.4768,69.4858,69.4677,69.4768,25404.0
2022-07-26 11:00:00,76.85,76.87,76.85,76.85,23838.0,69.4858,69.5039,69.4858,69.4858,23838.0
2022-07-26 11:05:00,76.86,76.87,76.85,76.86,27988.0,69.4949,69.5039,69.4858,69.4949,27988.0
2022-07-26 11:10:00,76.86,76.86,76.83,76.84,17112.0,69.4949,69.4949,69.4677,69.4768,17112.0
2022-07-26 11:15:00,76.84,76.85,76.82,76.84,22339.0,69.4768,69.4858,69.4587,69.4768,22339.0
2022-07-26 11:20:00,76.84,76.84,76.82,76.83,25052.0,69.4768,69.4768,69.4587,69.4677,25052.0
2022-07-26 11:25:00,76.83,76.83,76.81,76.81,41850.0,69.4677,69.4677,69.4497,69.4497,41850.0
2022-07-26 11:30:00,76.81,76.82,76.8,76.81,18170.0,69.4497,69.4587,69.4406,69.4497,18170.0
2022-07-26 11:35:00,76.8,76.82,76.8,76.81,9370.0,69.4406,69.4587,69.4406,69.4497,9370.0
2022-07-26 11:40:00,76.81,76.82,76.79,76.81,35148.0,69.4497,69.4587,69.4316,69.4497,35148.0
2022-07-26 11:45:00,76.81,76.81,76.8,76.81,22977.0,69.4497,69.4497,69.4406,69.4497,22977.0
2022-07-26 11:50:00,76.81,76.82,76.8,76.82,28002.0,69.4497,69.4587,69.4406,69.4587,28002.0
2022-07-26 11:55:00,76.81,76.81,76.79,76.8,14528.0,69.4497,69.4497,69.4316,69.4406,14528.0
2022-07-26 12:00:00,76.81,76.81,76.8,76.81,24222.0,69.4497,69.4497,69.4406,69.4497,24222.0
2022-07-26 12:05:00,76.81,76.82,76.79,76.8,39118.0,69.4497,69.4587,69.4316,69.4406,39118.0
2022-07-26 12:10:00,76.8,76.81,76.79,76.8,11534.0,69.4406,69.4497,69.4316,69.4406,11534.0
2022-07-26 12:15:00,76.8,76.83,76.8,76.83,37534.0,69.4406,69.4677,69.4406,69.4677,37534.0
2022-07-26 12:20:00,76.83,76.83,76.81,76.81,9775.0,69.4677,69.4677,69.4497,69.4497,9775.0
2022-07-26 12:25:00,76.81,76.82,76.81,76.81,15523.0,69.4497,69.4587,69.4497,69.4497,15523.0
2022-07-26 12:30:00,76.81,76.82,76.81,76.81,36017.0,69.4497,69.4587,69.4497,69.4497,36017.0
2022-07-26 12:35:00,76.81,76.83,76.81,76.81,58889.0,69.4497,69.4677,69.4497,69.4497,58889.0
2022-07-26 12:40:00,76.82,76.82,76.81,76.82,27083.0,69.4587,69.4587,69.4497,69.4587,27083.0
2022-07-26 12:45:00,76.82,76.83,76.81,76.83,31309.0,69.4587,69.4677,69.4497,69.4677,31309.0
2022-07-26 12:50:00,76.82,76.83,76.82,76.82,17896.0,69.4587,69.4677,69.4587,69.4587,17896.0
2022-07-26 12:55:00,76.83,76.83,76.81,76.81,20336.0,69.4677,69.4677,69.4497,69.4497,20336.0
2022-07-26 13:00:00,76.81,76.82,76.8,76.81,58056.0,69.4497,69.4587,69.4406,69.4497,58056.0
2022-07-26 13:05:00,76.8,76.81,76.78,76.79,17485.0,69.4406,69.4497,69.4225,69.4316,17485.0
2022-07-26 13:10:00,76.8,76.81,76.79,76.8,27012.0,69.4406,69.4497,69.4316,69.4406,27012.0
2022-07-26 13:15:00,76.81,76.81,76.8,76.81,157681.0,69.4497,69.4497,69.4406,69.4497,157681.0
2022-07-26 13:20:00,76.81,76.81,76.79,76.8,96345.0,69.4497,69.4497,69.4316,69.4406,96345.0
2022-07-26 13:25:00,76.8,76.8,76.79,76.8,157893.0,69.4406,69.4406,69.4316,69.4406,157893.0
2022-07-26 13:30:00,76.8,76.8,76.79,76.8,67584.0,69.4406,69.4406,69.4316,69.4406,67584.0
2022-07-26 13:35:00,76.8,76.8,76.79,76.8,33310.0,69.4406,69.4406,69.4316,69.4406,33310.0
2022-07-26 13:40:00,76.79,76.8,76.78,76.78,117847.0,69.4316,69.4406,69.4225,69.4225,117847.0
2022-07-26 13:45:00,76.78,76.79,76.78,76.78,134285.0,69.4225,69.4316,69.4225,69.4225,134285.0
2022-07-26 13:50:00,76.78,76.79,76.78,76.78,129747.0,69.4225,69.4316,69.4225,69.4225,129747.0
2022-07-26 13:55:00,76.78,76.79,76.78,76.78,16324.0,69.4225,69.4316,69.4225,69.4225,16324.0
2022-07-26 14:00:00,76.78,76.79,76.78,76.78,99545.0,69.4225,69.4316,69.4225,69.4225,99545.0
2022-07-26 14:05:00,76.78,76.79,76.78,76.79,92700.0,69.4225,69.4316,69.4225,69.4316,92700.0
2022-07-26 14:10:00,76.78,76.79,76.78,76.78,383532.0,69.4225,69.4316,69.4225,69.4225,383532.0
2022-07-26 14:15:00,76.78,76.79,76.78,76.78,130817.0,69.4225,69.4316,69.4225,69.4225,130817.0
2022-07-26 14:20:00,76.78,76.79,76.78,76.78,296950.0,69.4225,69.4316,69.4225,69.4225,296950.0
2022-07-26 14:25:00,76.78,76.79,76.78,76.79,354059.0,69.4225,69.4316,69.4225,69.4316,354059.0
2022-07-26 14:30:00,76.78,76.8,76.77,76.79,63186.0,69.4225,69.4406,69.4135,69.4316,63186.0
2022-07-26 14:35:00,76.8,76.8,76.78,76.78,9832.0,69.4406,69.4406,69.4225,69.4225,9832.0
2022-07-26 14:40:00,76.78,76.8,76.78,76.79,30803.0,69.4225,69.4406,69.4225,69.4316,30803.0
2022-07-26 14:45:00,76.78,76.8,76.78,76.79,41234.0,69.4225,69.4406,69.4225,69.4316,41234.0
2022-07-26 14:50:00,76.79,76.79,76.78,76.78,48248.0,69.4316,69.4316,69.4225,69.4225,48248.0
2022-07-26 14:55:00,76.78,76.79,76.78,76.78,50768.0,69.4225,69.4316,69.4225,69.4225,50768.0
2022-07-26 15:00:00,76.79,76.79,76.77,76.77,16885.0,69.4316,69.4316,69.4135,69.4135,16885.0
2022-07-26 15:05:00,76.78,76.78,76.76,76.76,42719.0,69.4225,69.4225,69.4045,69.4045,42719.0
2022-07-26 15:10:00,76.76,76.77,76.75,76.76,34536.0,69.4045,69.4135,69.3954,69.4045,34536.0
2022-07-26 15:15:00,76.77,76.77,76.74,76.74,25428.0,69.4135,69.4135,69.3864,69.3864,25428.0
2022-07-26 15:20:00,76.74,76.75,76.74,76.74,43047.0,69.3864,69.3954,69.3864,69.3864,43047.0
2022-07-26 15:25:00,76.73,76.74,76.73,76.73,54593.0,69.3773,69.3864,69.3773,69.3773,54593.0
2022-07-26 15:30:00,76.73,76.74,76.73,76.73,28877.0,69.3773,69.3864,69.3773,69.3773,28877.0
2022-07-26 15:35:00,76.73,76.74,76.73,76.73,41474.0,69.3773,69.3864,69.3773,69.3773,41474.0
2022-07-26 15:40:00,76.74,76.74,76.73,76.74,21709.0,69.3864,69.3864,69.3773,69.3864,21709.0
2022-07-26 15:45:00,76.73,76.74,76.72,76.73,45654.0,69.3773,69.3864,69.3683,69.3773,45654.0
2022-07-26 15:50:00,76.73,76.73,76.72,76.73,16555.0,69.3773,69.3773,69.3683,69.3773,16555.0
2022-07-26 15:55:00,76.73,76.74,76.72,76.73,30099.0,69.3773,69.3864,69.3683,69.3773,30099.0
2022-07-27 09:30:00,76.75,76.83,76.75,76.82,158551.0,69.3954,69.4677,69.3954,69.4587,158551.0
2022-07-27 09:35:00,76.82,76.83,76.81,76.83,32775.0,69.4587,69.4677,69.4497,69.4677,32775.0
2022-07-27 09:40:00,76.83,76.84,76.82,76.83,14230.0,69.4677,69.4768,69.4587,69.4677,14230.0
2022-07-27 09:45:00,76.83,76.83,76.81,76.82,20036.0,69.4677,69.4677,69.4497,69.4587,20036.0
2022-07-27 09:50:00,76.81,76.82,76.8,76.8,7512.0,69.4497,69.4587,69.4406,69.4406,7512.0
2022-07-27 09:55:00,76.8,76.81,76.79,76.8,14748.0,69.4406,69.4497,69.4316,69.4406,14748.0
2022-07-27 10:00:00,76.81,76.82,76.8,76.82,23264.0,69.4497,69.4587,69.4406,69.4587,23264.0
2022-07-27 10:05:00,76.81,76.84,76.81,76.84,7422.0,69.4497,69.4768,69.4497,69.4768,7422.0
2022-07-27 10:10:00,76.83,76.85,76.82,76.85,163530.0,69.4677,69.4858,69.4587,69.4858,163530.0
2022-07-27 10:15:00,76.86,76.86,76.85,76.85,5702.0,69.4949,69.4949,69.4858,69.4858,5702.0
2022-07-27 10:20:00,76.84,76.86,76.84,76.84,17959.0,69.4768,69.4949,69.4768,69.4768,17959.0
2022-07-27 10:25:00,76.85,76.85,76.84,76.84,3961.0,69.4858,69.4858,69.4768,69.4768,3961.0
2022-07-27 10:30:00,76.84,76.85,76.83,76.83,27269.0,69.4768,69.4858,69.4677,69.4677,27269.0
2022-07-27 10:35:00,76.83,76.85,76.82,76.85,16855.0,69.4677,69.4858,69.4587,69.4858,16855.0
2022-07-27 10:40:00,76.85,76.85,76.84,76.85,1339.0,69.4858,69.4858,69.4768,69.4858,1339.0
2022-07-27 10:45:00,76.84,76.86,76.84,76.86,5508.0,69.4768,69.4949,69.4768,69.4949,5508.0
2022-07-27 10:50:00,76.85,76.86,76.84,76.86,27268.0,69.4858,69.4949,69.4768,69.4949,27268.0
2022-07-27 10:55:00,76.86,76.86,76.84,76.85,2565.0,69.4949,69.4949,69.4768,69.4858,2565.0
2022-07-27 11:00:00,76.84,76.87,76.84,76.87,2233.0,69.4768,69.5039,69.4768,69.5039,2233.0
2022-07-27 11:05:00,76.87,76.87,76.85,76.86,6362.0,69.5039,69.5039,69.4858,69.4949,6362.0
2022-07-27 11:10:00,76.87,76.87,76.85,76.87,8021.0,69.5039,69.5039,69.4858,69.5039,8021.0
2022-07-27 11:15:00,76.87,76.87,76.84,76.85,5631.0,69.5039,69.5039,69.4768,69.4858,5631.0
2022-07-27 11:20:00,76.85,76.85,76.83,76.84,7227.0,69.4858,69.4858,69.4677,69.4768,7227.0
2022-07-27 11:25:00,76.83,76.84,76.82,76.82,5126.0,69.4677,69.4768,69.4587,69.4587,5126.0
2022-07-27 11:30:00,76.83,76.85,76.82,76.84,7970.0,69.4677,69.4858,69.4587,69.4768,7970.0
2022-07-27 11:35:00,76.84,76.85,76.81,76.81,15375.0,69.4768,69.4858,69.4497,69.4497,15375.0
2022-07-27 11:40:00,76.81,76.82,76.8,76.81,44620.0,69.4497,69.4587,69.4406,69.4497,44620.0
2022-07-27 11:45:00,76.8,76.81,76.79,76.8,6126.0,69.4406,69.4497,69.4316,69.4406,6126.0
2022-07-27 11:50:00,76.8,76.81,76.79,76.81,11667.0,69.4406,69.4497,69.4316,69.4497,11667.0
2022-07-27 11:55:00,76.81,76.81,76.8,76.81,6567.0,69.4497,69.4497,69.4406,69.4497,6567.0
2022-07-27 12:00:00,76.81,76.82,76.8,76.8,9261.0,69.4497,69.4587,69.4406,69.4406,9261.0
2022-07-27 12:05:00,76.81,76.83,76.81,76.83,13322.0,69.4497,69.4677,69.4497,69.4677,13322.0
2022-07-27 12:10:00,76.82,76.83,76.81,76.83,27676.0,69.4587,69.4677,69.4497,69.4677,27676.0
2022-07-27 12:15:00,76.83,76.83,76.81,76.82,9341.0,69.4677,69.4677,69.4497,69.4587,9341.0
2022-07-27 12:20:00,76.82,76.84,76.82,76.82,216371.0,69.4587,69.4768,69.4587,69.4587,216371.0
2022-07-27 12:25:00,76.82,76.83,76.81,76.81,4783.0,69.4587,69.4677,69.4497,69.4497,4783.0
2022-07-27 12:30:00,76.81,76.82,76.81,76.81,15984.0,69.4497,69.4587,69.4497,69.4497,15984.0
2022-07-27 12:35:00,76.81,76.82,76.81,76.81,10750.0,69.4497,69.4587,69.4497,69.4497,10750.0
2022-07-27 12:40:00,76.82,76.83,76.82,76.83,7542.0,69.4587,69.4677,69.4587,69.4677,7542.0
2022-07-27 12:45:00,76.83,76.85,76.83,76.84,15850.0,69.4677,69.4858,69.4677,69.4768,15850.0
2022-07-27 12:50:00,76.84,76.84,76.83,76.83,13797.0,69.4768,69.4768,69.4677,69.4677,13797.0
2022-07-27 12:55:00,76.84,76.84,76.83,76.83,14329.0,69.4768,69.4768,69.4677,69.4677,14329.0
2022-07-27 13:00:00,76.84,76.84,76.83,76.84,5373.0,69.4768,69.4768,69.4677,69.4768,5373.0
2022-07-27 13:05:00,76.84,76.86,76.83,76.86,4091.0,69.4768,69.4949,69.4677,69.4949,4091.0
2022-07-27 13:10:00,76.86,76.87,76.85,76.87,9402.0,69.4949,69.5039,69.4858,69.5039,9402.0
2022-07-27 13:15:00,76.87,76.88,76.86,76.88,23505.0,69.5039,69.513,69.4949,69.513,23505.0
2022-07-27 13:20:00,76.88,76.9,76.88,76.89,6628.0,69.513,69.531,69.513,69.522,6628.0
2022-07-27 13:25:00,76.89,76.89,76.87,76.87,4703.0,69.522,69.522,69.5039,69.5039,4703.0
2022-07-27 13:30:00,76.87,76.87,76.85,76.86,20142.0,69.5039,69.5039,69.4858,69.4949,20142.0
2022-07-27 13:35:00,76.85,76.86,76.84,76.85,4207.0,69.4858,69.4949,69.4768,69.4858,4207.0
2022-07-27 13:40:00,76.85,76.86,76.84,76.86,20130.0,69.4858,69.4949,69.4768,69.4949,20130.0
2022-07-27 13:45:00,76.86,76.87,76.85,76.87,12268.0,69.4949,69.5039,69.4858,69.5039,12268.0
2022-07-27 13:50:00,76.87,76.89,76.87,76.88,4473.0,69.5039,69.522,69.5039,69.513,4473.0
2022-07-27 13:55:00,76.88,76.92,76.87,76.92,82029.0,69.513,69.5491,69.5039,69.5491,82029.0
2022-07-27 14:00:00,76.87,76.91,76.85,76.89,36948.0,69.5039,69.5401,69.4858,69.522,36948.0
2022-07-27 14:05:00,76.87,76.88,76.84,76.84,22457.0,69.5039,69.513,69.4768,69.4768,22457.0
2022-07-27 14:10:00,76.84,76.86,76.83,76.84,51306.0,69.4768,69.4949,69.4677,69.4768,51306.0
2022-07-27 14:15:00,76.85,76.86,76.84,76.85,20586.0,69.4858,69.4949,69.4768,69.4858,20586.0
2022-07-27 14:20:00,76.86,76.86,76.84,76.86,21123.0,69.4949,69.4949,69.4768,69.4949,21123.0
2022-07-27 14:25:00,76.86,76.88,76.85,76.88,11600.0,69.4949,69.513,69.4858,69.513,11600.0
2022-07-27 14:30:00,76.88,76.89,76.77,76.79,84186.0,69.513,69.522,69.4135,69.4316,84186.0
2022-07-27 14:35:00,76.8,76.92,76.78,76.89,221706.0,69.4406,69.5491,69.4225,69.522,221706.0
2022-07-27 14:40:00,76.9,77.03,76.89,77.0,57271.0,69.531,69.6486,69.522,69.6215,57271.0
2022-07-27 14:45:00,77.01,77.05,77.0,77.01,43771.0,69.6305,69.6667,69.6215,69.6305,43771.0
2022-07-27 14:50:00,77.01,77.01,76.96,76.99,138361.0,69.6305,69.6305,69.5853,69.6124,138361.0
2022-07-27 14:55:00,77.0,77.01,76.96,77.0,194692.0,69.6215,69.6305,69.5853,69.6215,194692.0
2022-07-27 15:00:00,77.0,77.0,76.95,77.0,139803.0,69.6215,69.6215,69.5763,69.6215,139803.0
2022-07-27 15:05:00,77.0,77.01,76.97,76.98,25293.0,69.6215,69.6305,69.5943,69.6034,25293.0
2022-07-27 15:10:00,76.97,77.01,76.95,77.0,81830.0,69.5943,69.6305,69.5763,69.6215,81830.0
2022-07-27 15:15:00,77.0,77.0,76.96,76.98,92391.0,69.6215,69.6215,69.5853,69.6034,92391.0
2022-07-27 15:20:00,76.98,77.04,76.97,77.03,325043.0,69.6034,69.6576,69.5943,69.6486,325043.0
2022-07-27 15:25:00,77.03,77.04,77.0,77.01,168497.0,69.6486,69.6576,69.6215,69.6305,168497.0
2022-07-27 15:30:00,77.01,77.01,76.99,77.0,14184.0,69.6305,69.6305,69.6124,69.6215,14184.0
2022-07-27 15:35:00,76.98,76.99,76.96,76.97,35969.0,69.6034,69.6124,69.5853,69.5943,35969.0
2022-07-27 15:40:00,76.97,77.0,76.97,76.99,351004.0,69.5943,69.6215,69.5943,69.6124,351004.0
2022-07-27 15:45:00,76.99,77.0,76.98,76.98,45770.0,69.6124,69.6215,69.6034,69.6034,45770.0
2022-07-27 15:50:00,76.99,77.02,76.98,77.02,66725.0,69.6124,69.6395,69.6034,69.6395,66725.0
2022-07-27 15:55:00,77.02,77.02,76.98,76.99,138727.0,69.6395,69.6395,69.6034,69.6124,138727.0
2022-07-28 09:30:00,77.3,77.32,77.26,77.3,118481.0,69.8927,69.9108,69.8565,69.8927,118481.0
2022-07-28 09:35:00,77.31,77.33,77.25,77.26,30296.0,69.9018,69.9198,69.8475,69.8565,30296.0
2022-07-28 09:40:00,77.26,77.26,77.22,77.24,31051.0,69.8565,69.8565,69.8204,69.8385,31051.0
2022-07-28 09:45:00,77.24,77.25,77.19,77.21,21688.0,69.8385,69.8475,69.7933,69.8113,21688.0
2022-07-28 09:50:00,77.23,77.23,77.18,77.19,38028.0,69.8294,69.8294,69.7842,69.7933,38028.0
2022-07-28 09:55:00,77.19,77.27,77.18,77.27,81706.0,69.7933,69.8656,69.7842,69.8656,81706.0
2022-07-28 10:00:00,77.27,77.29,77.26,77.28,54126.0,69.8656,69.8837,69.8565,69.8746,54126.0
2022-07-28 10:05:00,77.27,77.27,77.23,77.24,53970.0,69.8656,69.8656,69.8294,69.8385,53970.0
2022-07-28 10:10:00,77.24,77.26,77.23,77.26,65582.0,69.8385,69.8565,69.8294,69.8565,65582.0
2022-07-28 10:15:00,77.26,77.26,77.23,77.25,35190.0,69.8565,69.8565,69.8294,69.8475,35190.0
2022-07-28 10:20:00,77.26,77.26,77.22,77.25,35377.0,69.8565,69.8565,69.8204,69.8475,35377.0
2022-07-28 10:25:00,77.25,77.26,77.23,77.24,84774.0,69.8475,69.8565,69.8294,69.8385,84774.0
2022-07-28 10:30:00,77.24,77.26,77.22,77.22,20295.0,69.8385,69.8565,69.8204,69.8204,20295.0
2022-07-28 10:35:00,77.23,77.24,77.21,77.24,34752.0,69.8294,69.8385,69.8113,69.8385,34752.0
2022-07-28 10:40:00,77.23,77.24,77.2,77.22,24931.0,69.8294,69.8385,69.8023,69.8204,24931.0
2022-07-28 10:45:00,77.21,77.24,77.21,77.23,54456.0,69.8113,69.8385,69.8113,69.8294,54456.0
2022-07-28 10:50:00,77.23,77.25,77.23,77.25,27741.0,69.8294,69.8475,69.8294,69.8475,27741.0
2022-07-28 10:55:00,77.25,77.26,77.24,77.26,15640.0,69.8475,69.8565,69.8385,69.8565,15640.0
2022-07-28 11:00:00,77.26,77.26,77.25,77.26,23391.0,69.8565,69.8565,69.8475,69.8565,23391.0
2022-07-28 11:05:00,77.26,77.26,77.23,77.25,36602.0,69.8565,69.8565,69.8294,69.8475,36602.0
2022-07-28 11:10:00,77.25,77.25,77.24,77.24,23318.0,69.8475,69.8475,69.8385,69.8385,23318.0
2022-07-28 11:15:00,77.24,77.26,77.24,77.26,24913.0,69.8385,69.8565,69.8385,69.8565,24913.0
2022-07-28 11:20:00,77.26,77.27,77.25,77.27,43380.0,69.8565,69.8656,69.8475,69.8656,43380.0
2022-07-28 11:25:00,77.27,77.29,77.26,77.28,97539.0,69.8656,69.8837,69.8565,69.8746,97539.0
2022-07-28 11:30:00,77.28,77.3,77.27,77.3,68284.0,69.8746,69.8927,69.8656,69.8927,68284.0
2022-07-28 11:35:00,77.3,77.3,77.28,77.28,204212.0,69.8927,69.8927,69.8746,69.8746,204212.0
2022-07-28 11:40:00,77.29,77.29,77.28,77.29,39542.0,69.8837,69.8837,69.8746,69.8837,39542.0
2022-07-28 11:45:00,77.29,77.29,77.27,77.27,28417.0,69.8837,69.8837,69.8656,69.8656,28417.0
2022-07-28 11:50:00,77.28,77.28,77.27,77.28,35543.0,69.8746,69.8746,69.8656,69.8746,35543.0
2022-07-28 11:55:00,77.28,77.28,77.26,77.27,33002.0,69.8746,69.8746,69.8565,69.8656,33002.0
2022-07-28 12:00:00,77.26,77.27,77.24,77.24,30708.0,69.8565,69.8656,69.8385,69.8385,30708.0
2022-07-28 12:05:00,77.24,77.25,77.22,77.23,26324.0,69.8385,69.8475,69.8204,69.8294,26324.0
2022-07-28 12:10:00,77.23,77.24,77.21,77.22,30895.0,69.8294,69.8385,69.8113,69.8204,30895.0
2022-07-28 12:15:00,77.21,77.23,77.21,77.23,49015.0,69.8113,69.8294,69.8113,69.8294,49015.0
2022-07-28 12:20:00,77.23,77.23,77.22,77.23,35390.0,69.8294,69.8294,69.8204,69.8294,35390.0
2022-07-28 12:25:00,77.23,77.24,77.22,77.23,57222.0,69.8294,69.8385,69.8204,69.8294,57222.0
2022-07-28 12:30:00,77.24,77.24,77.22,77.23,62982.0,69.8385,69.8385,69.8204,69.8294,62982.0
2022-07-28 12:35:00,77.23,77.25,77.23,77.23,33838.0,69.8294,69.8475,69.8294,69.8294,33838.0
2022-07-28 12:40:00,77.23,77.24,77.23,77.23,25018.0,69.8294,69.8385,69.8294,69.8294,25018.0
2022-07-28 12:45:00,77.23,77.27,77.23,77.25,70477.0,69.8294,69.8656,69.8294,69.8475,70477.0
2022-07-28 12:50:00,77.25,77.26,77.24,77.24,26416.0,69.8475,69.8565,69.8385,69.8385,26416.0
2022-07-28 12:55:00,77.25,77.25,77.23,77.24,17024.0,69.8475,69.8475,69.8294,69.8385,17024.0
2022-07-28 13:00:00,77.25,77.31,77.24,77.29,47945.0,69.8475,69.9018,69.8385,69.8837,47945.0
2022-07-28 13:05:00,77.29,77.29,77.26,77.27,872209.0,69.8837,69.8837,69.8565,69.8656,872209.0
2022-07-28 13:10:00,77.28,77.28,77.25,77.27,64037.0,69.8746,69.8746,69.8475,69.8656,64037.0
2022-07-28 13:15:00,77.28,77.28,77.27,77.27,12665.0,69.8746,69.8746,69.8656,69.8656,12665.0
2022-07-28 13:20:00,77.28,77.28,77.27,77.28,23596.0,69.8746,69.8746,69.8656,69.8746,23596.0
2022-07-28 13:25:00,77.28,77.28,77.27,77.27,26169.0,69.8746,69.8746,69.8656,69.8656,26169.0
2022-07-28 13:30:00,77.27,77.28,77.27,77.27,25713.0,69.8656,69.8746,69.8656,69.8656,25713.0
2022-07-28 13:35:00,77.28,77.28,77.27,77.27,22403.0,69.8746,69.8746,69.8656,69.8656,22403.0
2022-07-28 13:40:00,77.28,77.28,77.27,77.28,108402.0,69.8746,69.8746,69.8656,69.8746,108402.0
2022-07-28 13:45:00,77.28,77.28,77.27,77.27,18908.0,69.8746,69.8746,69.8656,69.8656,18908.0
2022-07-28 13:50:00,77.27,77.28,77.26,77.26,124450.0,69.8656,69.8746,69.8565,69.8565,124450.0
2022-07-28 13:55:00,77.27,77.27,77.26,77.27,43094.0,69.8656,69.8656,69.8565,69.8656,43094.0
2022-07-28 14:00:00,77.27,77.27,77.26,77.27,30511.0,69.8656,69.8656,69.8565,69.8656,30511.0
2022-07-28 14:05:00,77.27,77.27,77.26,77.26,62927.0,69.8656,69.8656,69.8565,69.8565,62927.0
2022-07-28 14:10:00,77.26,77.27,77.26,77.27,27464.0,69.8565,69.8656,69.8565,69.8656,27464.0
2022-07-28 14:15:00,77.27,77.27,77.26,77.27,46634.0,69.8656,69.8656,69.8565,69.8656,46634.0
2022-07-28 14:20:00,77.26,77.27,77.26,77.26,19544.0,69.8565,69.8656,69.8565,69.8565,19544.0
2022-07-28 14:25:00,77.27,77.27,77.26,77.26,75011.0,69.8656,69.8656,69.8565,69.8565,75011.0
2022-07-28 14:30:00,77.27,77.27,77.23,77.23,17287.0,69.8656,69.8656,69.8294,69.8294,17287.0
2022-07-28 14:35:00,77.23,77.26,77.23,77.26,21696.0,69.8294,69.8565,69.8294,69.8565,21696.0
2022-07-28 14:40:00,77.26,77.27,77.25,77.27,47608.0,69.8565,69.8656,69.8475,69.8656,47608.0
2022-07-28 14:45:00,77.26,77.27,77.25,77.25,29726.0,69.8565,69.8656,69.8475,69.8475,29726.0
2022-07-28 14:50:00,77.26,77.29,77.25,77.29,33252.0,69.8565,69.8837,69.8475,69.8837,33252.0
2022-07-28 14:55:00,77.29,77.29,77.27,77.28,29491.0,69.8837,69.8837,69.8656,69.8746,29491.0
2022-07-28 15:00:00,77.28,77.29,77.27,77.29,18986.0,69.8746,69.8837,69.8656,69.8837,18986.0
2022-07-28 15:05:00,77.29,77.32,77.28,77.31,66078.0,69.8837,69.9108,69.8746,69.9018,66078.0
2022-07-28 15:10:00,77.31,77.32,77.31,77.31,41561.0,69.9018,69.9108,69.9018,69.9018,41561.0
2022-07-28 15:15:00,77.31,77.33,77.31,77.33,30279.0,69.9018,69.9198,69.9018,69.9198,30279.0
2022-07-28 15:20:00,77.33,77.33,77.32,77.33,23626.0,69.9198,69.9198,69.9108,69.9198,23626.0
2022-07-28 15:25:00,77.33,77.34,77.32,77.34,44084.0,69.9198,69.9289,69.9108,69.9289,44084.0
2022-07-28 15:30:00,77.34,77.35,77.33,77.34,32003.0,69.9289,69.9379,69.9198,69.9289,32003.0
2022-07-28 15:35:00,77.34,77.35,77.34,77.34,36557.0,69.9289,69.9379,69.9289,69.9289,36557.0
2022-07-28 15:40:00,77.34,77.35,77.31,77.33,79359.0,69.9289,69.9379,69.9018,69.9198,79359.0
2022-07-28 15:45:00,77.33,77.33,77.3,77.32,125596.0,69.9198,69.9198,69.8927,69.9108,125596.0
2022-07-28 15:50:00,77.32,77.34,77.32,77.34,41561.0,69.9108,69.9289,69.9108,69.9289,41561.0
2022-07-28 15:55:00,77.33,77.35,77.32,77.32,161956.0,69.9198,69.9379,69.9108,69.9108,161956.0
2022-07-29 09:30:00,77.33,77.33,77.26,77.28,73844.0,69.9198,69.9198,69.8565,69.8746,73844.0
2022-07-29 09:35:00,77.28,77.29,77.25,77.27,19013.0,69.8746,69.8837,69.8475,69.8656,19013.0
2022-07-29 09:40:00,77.27,77.32,77.26,77.3,44395.0,69.8656,69.9108,69.8565,69.8927,44395.0
2022-07-29 09:45:00,77.31,77.32,77.28,77.31,12221.0,69.9018,69.9108,69.8746,69.9018,12221.0
2022-07-29 09:50:00,77.31,77.32,77.29,77.31,77078.0,69.9018,69.9108,69.8837,69.9018,77078.0
2022-07-29 09:55:00,77.32,77.33,77.3,77.31,27518.0,69.9108,69.9198,69.8927,69.9018,27518.0
2022-07-29 10:00:00,77.31,77.34,77.28,77.31,98951.0,69.9018,69.9289,69.8746,69.9018,98951.0
2022-07-29 10:05:00,77.31,77.34,77.31,77.32,12572.0,69.9018,69.9289,69.9018,69.9108,12572.0
2022-07-29 10:10:00,77.32,77.33,77.3,77.33,63002.0,69.9108,69.9198,69.8927,69.9198,63002.0
2022-07-29 10:15:00,77.32,77.33,77.3,77.31,18875.0,69.9108,69.9198,69.8927,69.9018,18875.0
2022-07-29 10:20:00,77.31,77.31,77.29,77.31,5801.0,69.9018,69.9018,69.8837,69.9018,5801.0
2022-07-29 10:25:00,77.31,77.36,77.3,77.34,211408.0,69.9018,69.947,69.8927,69.9289,211408.0
2022-07-29 10:30:00,77.34,77.34,77.31,77.34,62337.0,69.9289,69.9289,69.9018,69.9289,62337.0
2022-07-29 10:35:00,77.34,77.35,77.33,77.33,51222.0,69.9289,69.9379,69.9198,69.9198,51222.0
2022-07-29 10:40:00,77.34,77.35,77.33,77.34,870944.0,69.9289,69.9379,69.9198,69.9289,870944.0
2022-07-29 10:45:00,77.34,77.36,77.33,77.36,14728.0,69.9289,69.947,69.9198,69.947,14728.0
2022-07-29 10:50:00,77.36,77.36,77.34,77.35,58743.0,69.947,69.947,69.9289,69.9379,58743.0
2022-07-29 10:55:00,77.34,77.35,77.32,77.33,12004.0,69.9289,69.9379,69.9108,69.9198,12004.0
2022-07-29 11:00:00,77.33,77.35,77.32,77.33,29861.0,69.9198,69.9379,69.9108,69.9198,29861.0
2022-07-29 11:05:00,77.33,77.35,77.33,77.34,11353.0,69.9198,69.9379,69.9198,69.9289,11353.0
2022-07-29 11:10:00,77.34,77.37,77.34,77.37,17980.0,69.9289,69.956,69.9289,69.956,17980.0
2022-07-29 11:15:00,77.37,77.37,77.35,77.37,44807.0,69.956,69.956,69.9379,69.956,44807.0
2022-07-29 11:20:00,77.37,77.37,77.35,77.36,7328.0,69.956,69.956,69.9379,69.947,7328.0
2022-07-29 11:25:00,77.36,77.37,77.35,77.37,15070.0,69.947,69.956,69.9379,69.956,15070.0
2022-07-29 11:30:00,77.37,77.39,77.36,77.38,19725.0,69.956,69.9741,69.947,69.965,19725.0
2022-07-29 11:35:00,77.39,77.39,77.38,77.39,20351.0,69.9741,69.9741,69.965,69.9741,20351.0
2022-07-29 11:40:00,77.39,77.39,77.38,77.39,30642.0,69.9741,69.9741,69.965,69.9741,30642.0
2022-07-29 11:45:00,77.39,77.4,77.38,77.4,61431.0,69.9741,69.9831,69.965,69.9831,61431.0
2022-07-29 11:50:00,77.39,77.4,77.38,77.4,25584.0,69.9741,69.9831,69.965,69.9831,25584.0
2022-07-29 11:55:00,77.4,77.4,77.39,77.4,685083.0,69.9831,69.9831,69.9741,69.9831,685083.0
2022-07-29 12:00:00,77.4,77.4,77.39,77.4,14964.0,69.9831,69.9831,69.9741,69.9831,14964.0
2022-07-29 12:05:00,77.4,77.42,77.39,77.4,13048.0,69.9831,70.0012,69.9741,69.9831,13048.0
2022-07-29 12:10:00,77.4,77.43,77.4,77.43,7545.0,69.9831,70.0103,69.9831,70.0103,7545.0
2022-07-29 12:15:00,77.42,77.43,77.42,77.43,27335.0,70.0012,70.0103,70.0012,70.0103,27335.0
2022-07-29 12:20:00,77.42,77.43,77.4,77.4,31354.0,70.0012,70.0103,69.9831,69.9831,31354.0
2022-07-29 12:25:00,77.4,77.41,77.4,77.4,10373.0,69.9831,69.9922,69.9831,69.9831,10373.0
2022-07-29 12:30:00,77.4,77.41,77.4,77.41,15276.0,69.9831,69.9922,69.9831,69.9922,15276.0
2022-07-29 12:35:00,77.41,77.41,77.4,77.41,17415.0,69.9922,69.9922,69.9831,69.9922,17415.0
2022-07-29 12:40:00,77.41,77.41,77.4,77.41,4794.0,69.9922,69.9922,69.9831,69.9922,4794.0
2022-07-29 12:45:00,77.41,77.41,77.4,77.41,32029.0,69.9922,69.9922,69.9831,69.9922,32029.0
2022-07-29 12:50:00,77.41,77.41,77.4,77.41,9171.0,69.9922,69.9922,69.9831,69.9922,9171.0
2022-07-29 12:55:00,77.41,77.41,77.4,77.41,32993.0,69.9922,69.9922,69.9831,69.9922,32993.0
2022-07-29 13:00:00,77.4,77.41,77.4,77.4,22880.0,69.9831,69.9922,69.9831,69.9831,22880.0
2022-07-29 13:05:00,77.41,77.41,77.4,77.41,16013.0,69.9922,69.9922,69.9831,69.9922,16013.0
2022-07-29 13:10:00,77.41,77.41,77.4,77.41,8924.0,69.9922,69.9922,69.9831,69.9922,8924.0
2022-07-29 13:15:00,77.41,77.41,77.4,77.41,16524.0,69.9922,69.9922,69.9831,69.9922,16524.0
2022-07-29 13:20:00,77.4,77.41,77.4,77.4,13418.0,69.9831,69.9922,69.9831,69.9831,13418.0
2022-07-29 13:25:00,77.41,77.41,77.4,77.41,12840.0,69.9922,69.9922,69.9831,69.9922,12840.0
2022-07-29 13:30:00,77.41,77.41,77.4,77.41,11283.0,69.9922,69.9922,69.9831,69.9922,11283.0
2022-07-29 13:35:00,77.41,77.41,77.4,77.41,6686.0,69.9922,69.9922,69.9831,69.9922,6686.0
2022-07-29 13:40:00,77.41,77.41,77.4,77.4,16154.0,69.9922,69.9922,69.9831,69.9831,16154.0
2022-07-29 13:45:00,77.41,77.41,77.4,77.41,8145.0,69.9922,69.9922,69.9831,69.9922,8145.0
2022-07-29 13:50:00,77.41,77.41,77.4,77.41,8031.0,69.9922,69.9922,69.9831,69.9922,8031.0
2022-07-29 13:55:00,77.41,77.41,77.4,77.41,86363.0,69.9922,69.9922,69.9831,69.9922,86363.0
2022-07-29 14:00:00,77.4,77.41,77.4,77.4,32057.0,69.9831,69.9922,69.9831,69.9831,32057.0
2022-07-29 14:05:00,77.41,77.43,77.4,77.41,271712.0,69.9922,70.0103,69.9831,69.9922,271712.0
2022-07-29 14:10:00,77.42,77.42,77.41,77.41,11269.0,70.0012,70.0012,69.9922,69.9922,11269.0
2022-07-29 14:15:00,77.41,77.42,77.41,77.42,54076.0,69.9922,70.0012,69.9922,70.0012,54076.0
2022-07-29 14:20:00,77.42,77.42,77.41,77.42,26089.0,70.0012,70.0012,69.9922,70.0012,26089.0
2022-07-29 14:25:00,77.42,77.42,77.41,77.42,9630.0,70.0012,70.0012,69.9922,70.0012,9630.0
2022-07-29 14:30:00,77.42,77.42,77.41,77.42,21100.0,70.0012,70.0012,69.9922,70.0012,21100.0
2022-07-29 14:35:00,77.42,77.42,77.41,77.42,19120.0,70.0012,70.0012,69.9922,70.0012,19120.0
2022-07-29 14:40:00,77.42,77.42,77.41,77.42,15155.0,70.0012,70.0012,69.9922,70.0012,15155.0
2022-07-29 14:45:00,77.42,77.42,77.41,77.42,9891.0,70.0012,70.0012,69.9922,70.0012,9891.0
2022-07-29 14:50:00,77.42,77.42,77.41,77.42,12753.0,70.0012,70.0012,69.9922,70.0012,12753.0
2022-07-29 14:55:00,77.42,77.42,77.41,77.42,28446.0,70.0012,70.0012,69.9922,70.0012,28446.0
2022-07-29 15:00:00,77.42,77.42,77.41,77.42,8465.0,70.0012,70.0012,69.9922,70.0012,8465.0
2022-07-29 15:05:00,77.42,77.42,77.41,77.42,15396.0,70.0012,70.0012,69.9922,70.0012,15396.0
2022-07-29 15:10:00,77.42,77.42,77.41,77.42,21471.0,70.0012,70.0012,69.9922,70.0012,21471.0
2022-07-29 15:15:00,77.42,77.42,77.41,77.41,20406.0,70.0012,70.0012,69.9922,69.9922,20406.0
2022-07-29 15:20:00,77.41,77.42,77.39,77.39,17722.0,69.9922,70.0012,69.9741,69.9741,17722.0
2022-07-29 15:25:00,77.4,77.41,77.39,77.4,22084.0,69.9831,69.9922,69.9741,69.9831,22084.0
2022-07-29 15:30:00,77.41,77.42,77.4,77.42,52885.0,69.9922,70.0012,69.9831,70.0012,52885.0
2022-07-29 15:35:00,77.42,77.42,77.41,77.41,46424.0,70.0012,70.0012,69.9922,69.9922,46424.0
2022-07-29 15:40:00,77.42,77.42,77.4,77.41,64864.0,70.0012,70.0012,69.9831,69.9922,64864.0
2022-07-29 15:45:00,77.41,77.41,77.4,77.41,48684.0,69.9922,69.9922,69.9831,69.9922,48684.0
2022-07-29 15:50:00,77.41,77.41,77.39,77.41,50735.0,69.9922,69.9922,69.9741,69.9922,50735.0
2022-07-29 15:55:00,77.41,77.43,77.39,77.42,85633.0,69.9922,70.0103,69.9741,70.0012,85633.0
2022-08-01 09:30:00,77.19,77.28,77.19,77.23,70651.0,69.9082,69.9897,69.9082,69.9444,70651.0
2022-08-01 09:35:00,77.23,77.23,77.19,77.21,29798.0,69.9444,69.9444,69.9082,69.9263,29798.0
2022-08-01 09:40:00,77.2,77.22,77.2,77.22,15304.0,69.9173,69.9354,69.9173,69.9354,15304.0
2022-08-01 09:45:00,77.22,77.23,77.2,77.23,32255.0,69.9354,69.9444,69.9173,69.9444,32255.0
2022-08-01 09:50:00,77.23,77.23,77.21,77.23,52354.0,69.9444,69.9444,69.9263,69.9444,52354.0
2022-08-01 09:55:00,77.23,77.24,77.22,77.23,63666.0,69.9444,69.9535,69.9354,69.9444,63666.0
2022-08-01 10:00:00,77.23,77.25,77.18,77.19,83265.0,69.9444,69.9626,69.8992,69.9082,83265.0
2022-08-01 10:05:00,77.2,77.21,77.18,77.21,19014.0,69.9173,69.9263,69.8992,69.9263,19014.0
2022-08-01 10:10:00,77.21,77.23,77.2,77.21,106973.0,69.9263,69.9444,69.9173,69.9263,106973.0
2022-08-01 10:15:00,77.22,77.24,77.21,77.23,25894.0,69.9354,69.9535,69.9263,69.9444,25894.0
2022-08-01 10:20:00,77.23,77.24,77.21,77.21,61421.0,69.9444,69.9535,69.9263,69.9263,61421.0
2022-08-01 10:25:00,77.21,77.22,77.19,77.2,21959.0,69.9263,69.9354,69.9082,69.9173,21959.0
2022-08-01 10:30:00,77.19,77.21,77.19,77.2,11587.0,69.9082,69.9263,69.9082,69.9173,11587.0
2022-08-01 10:35:00,77.2,77.22,77.19,77.22,19180.0,69.9173,69.9354,69.9082,69.9354,19180.0
2022-08-01 10:40:00,77.22,77.24,77.2,77.2,31068.0,69.9354,69.9535,69.9173,69.9173,31068.0
2022-08-01 10:45:00,77.2,77.23,77.2,77.23,12354.0,69.9173,69.9444,69.9173,69.9444,12354.0
2022-08-01 10:50:00,77.23,77.23,77.22,77.22,20020.0,69.9444,69.9444,69.9354,69.9354,20020.0
2022-08-01 10:55:00,77.23,77.23,77.21,77.22,258809.0,69.9444,69.9444,69.9263,69.9354,258809.0
2022-08-01 11:00:00,77.23,77.23,77.21,77.22,92857.0,69.9444,69.9444,69.9263,69.9354,92857.0
2022-08-01 11:05:00,77.22,77.22,77.21,77.22,22205.0,69.9354,69.9354,69.9263,69.9354,22205.0
2022-08-01 11:10:00,77.23,77.24,77.23,77.24,14658.0,69.9444,69.9535,69.9444,69.9535,14658.0
2022-08-01 11:15:00,77.24,77.26,77.23,77.23,11239.0,69.9535,69.9716,69.9444,69.9444,11239.0
2022-08-01 11:20:00,77.23,77.25,77.23,77.24,16776.0,69.9444,69.9626,69.9444,69.9535,16776.0
2022-08-01 11:25:00,77.25,77.26,77.23,77.26,28328.0,69.9626,69.9716,69.9444,69.9716,28328.0
2022-08-01 11:30:00,77.26,77.26,77.25,77.25,6759.0,69.9716,69.9716,69.9626,69.9626,6759.0
2022-08-01 11:35:00,77.25,77.26,77.24,77.24,60889.0,69.9626,69.9716,69.9535,69.9535,60889.0
2022-08-01 11:40:00,77.24,77.25,77.24,77.24,24806.0,69.9535,69.9626,69.9535,69.9535,24806.0
2022-08-01 11:45:00,77.24,77.25,77.24,77.24,39900.0,69.9535,69.9626,69.9535,69.9535,39900.0
2022-08-01 11:50:00,77.24,77.25,77.24,77.24,42498.0,69.9535,69.9626,69.9535,69.9535,42498.0
2022-08-01 11:55:00,77.24,77.25,77.24,77.24,14820.0,69.9535,69.9626,69.9535,69.9535,14820.0
2022-08-01 12:00:00,77.24,77.26,77.24,77.26,55239.0,69.9535,69.9716,69.9535,69.9716,55239.0
2022-08-01 12:05:00,77.26,77.26,77.24,77.25,137421.0,69.9716,69.9716,69.9535,69.9626,137421.0
2022-08-01 12:10:00,77.25,77.25,77.22,77.23,19067.0,69.9626,69.9626,69.9354,69.9444,19067.0
2022-08-01 12:15:00,77.23,77.24,77.22,77.22,34267.0,69.9444,69.9535,69.9354,69.9354,34267.0
2022-08-01 12:20:00,77.23,77.23,77.22,77.23,19845.0,69.9444,69.9444,69.9354,69.9444,19845.0
2022-08-01 12:25:00,77.23,77.23,77.21,77.21,59172.0,69.9444,69.9444,69.9263,69.9263,59172.0
2022-08-01 12:30:00,77.21,77.22,77.21,77.21,9382.0,69.9263,69.9354,69.9263,69.9263,9382.0
2022-08-01 12:35:00,77.21,77.22,77.21,77.21,10207.0,69.9263,69.9354,69.9263,69.9263,10207.0
2022-08-01 12:40:00,77.21,77.22,77.21,77.21,248711.0,69.9263,69.9354,69.9263,69.9263,248711.0
2022-08-01 12:45:00,77.22,77.22,77.21,77.21,33466.0,69.9354,69.9354,69.9263,69.9263,33466.0
2022-08-01 12:50:00,77.22,77.22,77.21,77.22,10541.0,69.9354,69.9354,69.9263,69.9354,10541.0
2022-08-01 12:55:00,77.22,77.22,77.21,77.22,7150.0,69.9354,69.9354,69.9263,69.9354,7150.0
2022-08-01 13:00:00,77.22,77.22,77.21,77.22,48885.0,69.9354,69.9354,69.9263,69.9354,48885.0
2022-08-01 13:05:00,77.22,77.25,77.22,77.25,363124.0,69.9354,69.9626,69.9354,69.9626,363124.0
2022-08-01 13:10:00,77.26,77.27,77.25,77.26,462707.0,69.9716,69.9807,69.9626,69.9716,462707.0
2022-08-01 13:15:00,77.26,77.27,77.25,77.26,307445.0,69.9716,69.9807,69.9626,69.9716,307445.0
2022-08-01 13:20:00,77.26,77.26,77.25,77.25,611185.0,69.9716,69.9716,69.9626,69.9626,611185.0
2022-08-01 13:25:00,77.26,77.26,77.25,77.25,33027.0,69.9716,69.9716,69.9626,69.9626,33027.0
2022-08-01 13:30:00,77.25,77.26,77.25,77.25,141704.0,69.9626,69.9716,69.9626,69.9626,141704.0
2022-08-01 13:35:00,77.25,77.26,77.25,77.25,13019.0,69.9626,69.9716,69.9626,69.9626,13019.0
2022-08-01 13:40:00,77.26,77.26,77.25,77.25,33567.0,69.9716,69.9716,69.9626,69.9626,33567.0
2022-08-01 13:45:00,77.26,77.26,77.25,77.25,69817.0,69.9716,69.9716,69.9626,69.9626,69817.0
2022-08-01 13:50:00,77.25,77.26,77.25,77.25,15769.0,69.9626,69.9716,69.9626,69.9626,15769.0
2022-08-01 13:55:00,77.25,77.26,77.25,77.25,67018.0,69.9626,69.9716,69.9626,69.9626,67018.0
2022-08-01 14:00:00,77.25,77.26,77.25,77.25,44160.0,69.9626,69.9716,69.9626,69.9626,44160.0
2022-08-01 14:05:00,77.25,77.26,77.23,77.24,45883.0,69.9626,69.9716,69.9444,69.9535,45883.0
2022-08-01 14:10:00,77.23,77.24,77.23,77.23,14730.0,69.9444,69.9535,69.9444,69.9444,14730.0
2022-08-01 14:15:00,77.23,77.24,77.23,77.23,26277.0,69.9444,69.9535,69.9444,69.9444,26277.0
2022-08-01 14:20:00,77.23,77.24,77.22,77.23,21214.0,69.9444,69.9535,69.9354,69.9444,21214.0
2022-08-01 14:25:00,77.23,77.23,77.22,77.23,25578.0,69.9444,69.9444,69.9354,69.9444,25578.0
2022-08-01 14:30:00,77.23,77.24,77.22,77.23,21591.0,69.9444,69.9535,69.9354,69.9444,21591.0
2022-08-01 14:35:00,77.23,77.24,77.23,77.23,23660.0,69.9444,69.9535,69.9444,69.9444,23660.0
2022-08-01 14:40:00,77.23,77.24,77.23,77.23,16061.0,69.9444,69.9535,69.9444,69.9444,16061.0
2022-08-01 14:45:00,77.23,77.23,77.21,77.22,62666.0,69.9444,69.9444,69.9263,69.9354,62666.0
2022-08-01 14:50:00,77.22,77.25,77.21,77.24,31967.0,69.9354,69.9626,69.9263,69.9535,31967.0
2022-08-01 14:55:00,77.24,77.25,77.23,77.25,15226.0,69.9535,69.9626,69.9444,69.9626,15226.0
2022-08-01 15:00:00,77.25,77.25,77.22,77.22,18848.0,69.9626,69.9626,69.9354,69.9354,18848.0
2022-08-01 15:05:00,77.23,77.23,77.22,77.22,35596.0,69.9444,69.9444,69.9354,69.9354,35596.0
2022-08-01 15:10:00,77.23,77.25,77.22,77.25,48415.0,69.9444,69.9626,69.9354,69.9626,48415.0
2022-08-01 15:15:00,77.25,77.25,77.24,77.24,31857.0,69.9626,69.9626,69.9535,69.9535,31857.0
2022-08-01 15:20:00,77.25,77.25,77.24,77.25,165010.0,69.9626,69.9626,69.9535,69.9626,165010.0
2022-08-01 15:25:00,77.25,77.25,77.24,77.24,20233.0,69.9626,69.9626,69.9535,69.9535,20233.0
2022-08-01 15:30:00,77.25,77.25,77.24,77.24,19722.0,69.9626,69.9626,69.9535,69.9535,19722.0
2022-08-01 15:35:00,77.24,77.25,77.24,77.25,31700.0,69.9535,69.9626,69.9535,69.9626,31700.0
2022-08-01 15:40:00,77.24,77.25,77.24,77.25,30544.0,69.9535,69.9626,69.9535,69.9626,30544.0
2022-08-01 15:45:00,77.25,77.25,77.24,77.25,23856.0,69.9626,69.9626,69.9535,69.9626,23856.0
2022-08-01 15:50:00,77.25,77.26,77.24,77.24,72550.0,69.9626,69.9716,69.9535,69.9535,72550.0
2022-08-01 15:55:00,77.25,77.25,77.2,77.22,67331.0,69.9626,69.9626,69.9173,69.9354,67331.0
2022-08-02 09:30:00,77.18,77.25,77.18,77.23,66955.0,69.8992,69.9626,69.8992,69.9444,66955.0
2022-08-02 09:35:00,77.23,77.24,77.21,77.22,13281.0,69.9444,69.9535,69.9263,69.9354,13281.0
2022-08-02 09:40:00,77.22,77.22,77.19,77.19,31137.0,69.9354,69.9354,69.9082,69.9082,31137.0
2022-08-02 09:45:00,77.19,77.2,77.12,77.13,52692.0,69.9082,69.9173,69.8448,69.8539,52692.0
2022-08-02 09:50:00,77.13,77.15,77.11,77.14,40005.0,69.8539,69.872,69.8358,69.8629,40005.0
2022-08-02 09:55:00,77.14,77.15,77.12,77.13,26279.0,69.8629,69.872,69.8448,69.8539,26279.0
2022-08-02 10:00:00,77.14,77.16,77.13,77.13,32631.0,69.8629,69.881,69.8539,69.8539,32631.0
2022-08-02 10:05:00,77.13,77.13,77.06,77.07,29255.0,69.8539,69.8539,69.7905,69.7995,29255.0
2022-08-02 10:10:00,77.07,77.12,77.07,77.09,17163.0,69.7995,69.8448,69.7995,69.8177,17163.0
2022-08-02 10:15:00,77.09,77.1,77.07,77.08,61841.0,69.8177,69.8267,69.7995,69.8086,61841.0
2022-08-02 10:20:00,77.07,77.1,77.06,77.1,15867.0,69.7995,69.8267,69.7905,69.8267,15867.0
2022-08-02 10:25:00,77.09,77.1,77.08,77.08,44737.0,69.8177,69.8267,69.8086,69.8086,44737.0
2022-08-02 10:30:00,77.09,77.09,77.07,77.08,10507.0,69.8177,69.8177,69.7995,69.8086,10507.0
2022-08-02 10:35:00,77.08,77.1,77.07,77.08,23822.0,69.8086,69.8267,69.7995,69.8086,23822.0
2022-08-02 10:40:00,77.09,77.11,77.07,77.11,18453.0,69.8177,69.8358,69.7995,69.8358,18453.0
2022-08-02 10:45:00,77.11,77.11,77.07,77.09,32842.0,69.8358,69.8358,69.7995,69.8177,32842.0
2022-08-02 10:50:00,77.09,77.09,77.07,77.08,28165.0,69.8177,69.8177,69.7995,69.8086,28165.0
2022-08-02 10:55:00,77.08,77.09,77.06,77.08,35053.0,69.8086,69.8177,69.7905,69.8086,35053.0
2022-08-02 11:00:00,77.08,77.09,77.06,77.07,34794.0,69.8086,69.8177,69.7905,69.7995,34794.0
2022-08-02 11:05:00,77.07,77.08,77.06,77.08,24291.0,69.7995,69.8086,69.7905,69.8086,24291.0
2022-08-02 11:10:00,77.08,77.08,77.05,77.06,36244.0,69.8086,69.8086,69.7814,69.7905,36244.0
2022-08-02 11:15:00,77.06,77.1,77.06,77.1,47521.0,69.7905,69.8267,69.7905,69.8267,47521.0
2022-08-02 11:20:00,77.09,77.11,77.08,77.1,19977.0,69.8177,69.8358,69.8086,69.8267,19977.0
2022-08-02 11:25:00,77.1,77.11,77.1,77.11,29154.0,69.8267,69.8358,69.8267,69.8358,29154.0
2022-08-02 11:30:00,77.1,77.11,77.1,77.11,15457.0,69.8267,69.8358,69.8267,69.8358,15457.0
2022-08-02 11:35:00,77.1,77.11,77.08,77.08,38781.0,69.8267,69.8358,69.8086,69.8086,38781.0
2022-08-02 11:40:00,77.09,77.09,77.07,77.08,19658.0,69.8177,69.8177,69.7995,69.8086,19658.0
2022-08-02 11:45:00,77.08,77.08,77.06,77.07,39940.0,69.8086,69.8086,69.7905,69.7995,39940.0
2022-08-02 11:50:00,77.08,77.08,77.06,77.07,81412.0,69.8086,69.8086,69.7905,69.7995,81412.0
2022-08-02 11:55:00,77.06,77.07,77.05,77.06,45338.0,69.7905,69.7995,69.7814,69.7905,45338.0
2022-08-02 12:00:00,77.06,77.07,77.05,77.05,275429.0,69.7905,69.7995,69.7814,69.7814,275429.0
2022-08-02 12:05:00,77.06,77.08,77.05,77.06,19651.0,69.7905,69.8086,69.7814,69.7905,19651.0
2022-08-02 12:10:00,77.06,77.06,77.05,77.05,14080.0,69.7905,69.7905,69.7814,69.7814,14080.0
2022-08-02 12:15:00,77.06,77.06,77.05,77.06,14488.0,69.7905,69.7905,69.7814,69.7905,14488.0
2022-08-02 12:20:00,77.06,77.07,77.06,77.06,32036.0,69.7905,69.7995,69.7905,69.7905,32036.0
2022-08-02 12:25:00,77.06,77.08,77.06,77.08,19938.0,69.7905,69.8086,69.7905,69.8086,19938.0
2022-08-02 12:30:00,77.08,77.08,77.07,77.08,22083.0,69.8086,69.8086,69.7995,69.8086,22083.0
2022-08-02 12:35:00,77.08,77.08,77.06,77.06,40517.0,69.8086,69.8086,69.7905,69.7905,40517.0
2022-08-02 12:40:00,77.06,77.07,77.05,77.06,189401.0,69.7905,69.7995,69.7814,69.7905,189401.0
2022-08-02 12:45:00,77.06,77.06,77.05,77.06,39014.0,69.7905,69.7905,69.7814,69.7905,39014.0
2022-08-02 12:50:00,77.06,77.06,77.05,77.06,29059.0,69.7905,69.7905,69.7814,69.7905,29059.0
2022-08-02 12:55:00,77.06,77.06,77.04,77.05,92313.0,69.7905,69.7905,69.7724,69.7814,92313.0
2022-08-02 13:00:00,77.05,77.05,77.03,77.04,104555.0,69.7814,69.7814,69.7633,69.7724,104555.0
2022-08-02 13:05:00,77.03,77.04,77.02,77.03,27005.0,69.7633,69.7724,69.7543,69.7633,27005.0
2022-08-02 13:10:00,77.03,77.03,77.02,77.03,28536.0,69.7633,69.7633,69.7543,69.7633,28536.0
2022-08-02 13:15:00,77.03,77.03,77.02,77.03,17324.0,69.7633,69.7633,69.7543,69.7633,17324.0
2022-08-02 13:20:00,77.03,77.03,77.01,77.02,20967.0,69.7633,69.7633,69.7452,69.7543,20967.0
2022-08-02 13:25:00,77.02,77.02,76.98,77.0,24868.0,69.7543,69.7543,69.718,69.7361,24868.0
2022-08-02 13:30:00,77.0,77.0,76.97,76.97,19938.0,69.7361,69.7361,69.709,69.709,19938.0
2022-08-02 13:35:00,76.98,76.98,76.94,76.94,34823.0,69.718,69.718,69.6818,69.6818,34823.0
2022-08-02 13:40:00,76.94,76.95,76.91,76.95,35000.0,69.6818,69.6909,69.6546,69.6909,35000.0
2022-08-02 13:45:00,76.94,76.96,76.93,76.95,48572.0,69.6818,69.6999,69.6727,69.6909,48572.0
2022-08-02 13:50:00,76.94,76.97,76.94,76.96,165062.0,69.6818,69.709,69.6818,69.6999,165062.0
2022-08-02 13:55:00,76.95,76.96,76.94,76.95,21813.0,69.6909,69.6999,69.6818,69.6909,21813.0
2022-08-02 14:00:00,76.95,76.95,76.92,76.92,63932.0,69.6909,69.6909,69.6637,69.6637,63932.0
2022-08-02 14:05:00,76.92,76.95,76.92,76.94,43294.0,69.6637,69.6909,69.6637,69.6818,43294.0
2022-08-02 14:10:00,76.94,76.95,76.9,76.92,29625.0,69.6818,69.6909,69.6456,69.6637,29625.0
2022-08-02 14:15:00,76.92,76.93,76.89,76.9,50615.0,69.6637,69.6727,69.6365,69.6456,50615.0
2022-08-02 14:20:00,76.89,76.9,76.88,76.9,54707.0,69.6365,69.6456,69.6275,69.6456,54707.0
2022-08-02 14:25:00,76.9,76.92,76.9,76.9,39411.0,69.6456,69.6637,69.6456,69.6456,39411.0
2022-08-02 14:30:00,76.91,76.92,76.89,76.92,32281.0,69.6546,69.6637,69.6365,69.6637,32281.0
2022-08-02 14:35:00,76.92,76.92,76.89,76.89,41282.0,69.6637,69.6637,69.6365,69.6365,41282.0
2022-08-02 14:40:00,76.9,76.9,76.89,76.9,61245.0,69.6456,69.6456,69.6365,69.6456,61245.0
2022-08-02 14:45:00,76.9,76.9,76.89,76.9,29591.0,69.6456,69.6456,69.6365,69.6456,29591.0
2022-08-02 14:50:00,76.89,76.9,76.88,76.88,39008.0,69.6365,69.6456,69.6275,69.6275,39008.0
2022-08-02 14:55:00,76.89,76.9,76.87,76.9,57289.0,69.6365,69.6456,69.6184,69.6456,57289.0
2022-08-02 15:00:00,76.89,76.91,76.88,76.9,31975.0,69.6365,69.6546,69.6275,69.6456,31975.0
2022-08-02 15:05:00,76.9,76.9,76.89,76.89,53470.0,69.6456,69.6456,69.6365,69.6365,53470.0
2022-08-02 15:10:00,76.88,76.89,76.87,76.88,48763.0,69.6275,69.6365,69.6184,69.6275,48763.0
2022-08-02 15:15:00,76.88,76.9,76.87,76.9,50678.0,69.6275,69.6456,69.6184,69.6456,50678.0
2022-08-02 15:20:00,76.9,76.91,76.89,76.91,67199.0,69.6456,69.6546,69.6365,69.6546,67199.0
2022-08-02 15:25:00,76.9,76.91,76.88,76.89,58437.0,69.6456,69.6546,69.6275,69.6365,58437.0
2022-08-02 15:30:00,76.89,76.89,76.86,76.87,31394.0,69.6365,69.6365,69.6093,69.6184,31394.0
2022-08-02 15:35:00,76.88,76.88,76.87,76.87,30798.0,69.6275,69.6275,69.6184,69.6184,30798.0
2022-08-02 15:40:00,76.87,76.88,76.85,76.86,49697.0,69.6184,69.6275,69.6003,69.6093,49697.0
2022-08-02 15:45:00,76.85,76.86,76.83,76.84,39253.0,69.6003,69.6093,69.5822,69.5912,39253.0
2022-08-02 15:50:00,76.84,76.86,76.83,76.86,59336.0,69.5912,69.6093,69.5822,69.6093,59336.0
2022-08-02 15:55:00,76.86,76.86,76.84,76.85,105796.0,69.6093,69.6093,69.5912,69.6003,105796.0
2022-08-03 09:30:00,76.79,76.86,76.79,76.83,135617.0,69.546,69.6093,69.546,69.5822,135617.0
2022-08-03 09:35:00,76.82,76.86,76.82,76.86,10664.0,69.5731,69.6093,69.5731,69.6093,10664.0
2022-08-03 09:40:00,76.86,76.88,76.86,76.87,8512.0,69.6093,69.6275,69.6093,69.6184,8512.0
2022-08-03 09:45:00,76.86,76.86,76.82,76.85,13313.0,69.6093,69.6093,69.5731,69.6003,13313.0
2022-08-03 09:50:00,76.85,76.87,76.85,76.86,24297.0,69.6003,69.6184,69.6003,69.6093,24297.0
2022-08-03 09:55:00,76.86,76.9,76.86,76.89,79103.0,69.6093,69.6456,69.6093,69.6365,79103.0
2022-08-03 10:00:00,76.88,76.89,76.78,76.8,74031.0,69.6275,69.6365,69.5369,69.555,74031.0
2022-08-03 10:05:00,76.8,76.81,76.76,76.76,43587.0,69.555,69.5641,69.5188,69.5188,43587.0
2022-08-03 10:10:00,76.77,76.78,76.75,76.75,195243.0,69.5278,69.5369,69.5097,69.5097,195243.0
2022-08-03 10:15:00,76.75,76.75,76.7,76.72,212378.0,69.5097,69.5097,69.4644,69.4826,212378.0
2022-08-03 10:20:00,76.72,76.74,76.71,76.74,200300.0,69.4826,69.5007,69.4735,69.5007,200300.0
2022-08-03 10:25:00,76.76,76.79,76.75,76.77,14070.0,69.5188,69.546,69.5097,69.5278,14070.0
2022-08-03 10:30:00,76.77,76.78,76.74,76.75,94216.0,69.5278,69.5369,69.5007,69.5097,94216.0
2022-08-03 10:35:00,76.76,76.8,76.74,76.78,75700.0,69.5188,69.555,69.5007,69.5369,75700.0
2022-08-03 10:40:00,76.79,76.79,76.76,76.76,10861.0,69.546,69.546,69.5188,69.5188,10861.0
2022-08-03 10:45:00,76.77,76.77,76.75,76.77,77139.0,69.5278,69.5278,69.5097,69.5278,77139.0
2022-08-03 10:50:00,76.77,76.78,76.75,76.75,18154.0,69.5278,69.5369,69.5097,69.5097,18154.0
2022-08-03 10:55:00,76.76,76.77,76.75,76.75,105337.0,69.5188,69.5278,69.5097,69.5097,105337.0
2022-08-03 11:00:00,76.76,76.78,76.75,76.78,37851.0,69.5188,69.5369,69.5097,69.5369,37851.0
2022-08-03 11:05:00,76.78,76.79,76.77,76.79,24902.0,69.5369,69.546,69.5278,69.546,24902.0
2022-08-03 11:10:00,76.79,76.79,76.77,76.77,14138.0,69.546,69.546,69.5278,69.5278,14138.0
2022-08-03 11:15:00,76.78,76.78,76.77,76.78,23130.0,69.5369,69.5369,69.5278,69.5369,23130.0
2022-08-03 11:20:00,76.78,76.78,76.76,76.77,67862.0,69.5369,69.5369,69.5188,69.5278,67862.0
2022-08-03 11:25:00,76.77,76.8,76.76,76.78,32498.0,69.5278,69.555,69.5188,69.5369,32498.0
2022-08-03 11:30:00,76.78,76.79,76.76,76.77,15505.0,69.5369,69.546,69.5188,69.5278,15505.0
2022-08-03 11:35:00,76.77,76.79,76.76,76.78,24929.0,69.5278,69.546,69.5188,69.5369,24929.0
2022-08-03 11:40:00,76.78,76.8,76.78,76.78,12410.0,69.5369,69.555,69.5369,69.5369,12410.0
2022-08-03 11:45:00,76.78,76.8,76.78,76.78,55943.0,69.5369,69.555,69.5369,69.5369,55943.0
2022-08-03 11:50:00,76.79,76.79,76.78,76.79,7398.0,69.546,69.546,69.5369,69.546,7398.0
2022-08-03 11:55:00,76.79,76.79,76.78,76.78,6765.0,69.546,69.546,69.5369,69.5369,6765.0
2022-08-03 12:00:00,76.78,76.81,76.78,76.81,22064.0,69.5369,69.5641,69.5369,69.5641,22064.0
2022-08-03 12:05:00,76.81,76.82,76.8,76.82,54060.0,69.5641,69.5731,69.555,69.5731,54060.0
2022-08-03 12:10:00,76.82,76.82,76.8,76.82,9019.0,69.5731,69.5731,69.555,69.5731,9019.0
2022-08-03 12:15:00,76.82,76.82,76.81,76.82,11045.0,69.5731,69.5731,69.5641,69.5731,11045.0
2022-08-03 12:20:00,76.82,76.84,76.81,76.84,23467.0,69.5731,69.5912,69.5641,69.5912,23467.0
2022-08-03 12:25:00,76.84,76.84,76.83,76.84,20821.0,69.5912,69.5912,69.5822,69.5912,20821.0
2022-08-03 12:30:00,76.83,76.84,76.82,76.84,12475.0,69.5822,69.5912,69.5731,69.5912,12475.0
2022-08-03 12:35:00,76.84,76.84,76.82,76.83,23973.0,69.5912,69.5912,69.5731,69.5822,23973.0
2022-08-03 12:40:00,76.83,76.84,76.82,76.83,75825.0,69.5822,69.5912,69.5731,69.5822,75825.0
2022-08-03 12:45:00,76.83,76.84,76.83,76.84,30387.0,69.5822,69.5912,69.5822,69.5912,30387.0
2022-08-03 12:50:00,76.83,76.84,76.83,76.83,19393.0,69.5822,69.5912,69.5822,69.5822,19393.0
2022-08-03 12:55:00,76.83,76.84,76.83,76.83,16097.0,69.5822,69.5912,69.5822,69.5822,16097.0
2022-08-03 13:00:00,76.83,76.84,76.83,76.83,5912.0,69.5822,69.5912,69.5822,69.5822,5912.0
2022-08-03 13:05:00,76.83,76.84,76.83,76.83,15270.0,69.5822,69.5912,69.5822,69.5822,15270.0
2022-08-03 13:10:00,76.84,76.84,76.83,76.83,14430.0,69.5912,69.5912,69.5822,69.5822,14430.0
2022-08-03 13:15:00,76.83,76.84,76.83,76.84,13381.0,69.5822,69.5912,69.5822,69.5912,13381.0
2022-08-03 13:20:00,76.83,76.85,76.83,76.84,18012.0,69.5822,69.6003,69.5822,69.5912,18012.0
2022-08-03 13:25:00,76.83,76.85,76.83,76.85,23799.0,69.5822,69.6003,69.5822,69.6003,23799.0
2022-08-03 13:30:00,76.84,76.85,76.84,76.85,5438.0,69.5912,69.6003,69.5912,69.6003,5438.0
2022-08-03 13:35:00,76.84,76.85,76.84,76.84,7286.0,69.5912,69.6003,69.5912,69.5912,7286.0
2022-08-03 13:40:00,76.85,76.87,76.84,76.87,15024.0,69.6003,69.6184,69.5912,69.6184,15024.0
2022-08-03 13:45:00,76.87,76.87,76.86,76.87,8006.0,69.6184,69.6184,69.6093,69.6184,8006.0
2022-08-03 13:50:00,76.87,76.88,76.86,76.87,24602.0,69.6184,69.6275,69.6093,69.6184,24602.0
2022-08-03 13:55:00,76.87,76.88,76.86,76.88,6705.0,69.6184,69.6275,69.6093,69.6275,6705.0
2022-08-03 14:00:00,76.88,76.89,76.87,76.89,14562.0,69.6275,69.6365,69.6184,69.6365,14562.0
2022-08-03 14:05:00,76.89,76.89,76.88,76.88,24763.0,69.6365,69.6365,69.6275,69.6275,24763.0
2022-08-03 14:10:00,76.89,76.89,76.88,76.89,22466.0,69.6365,69.6365,69.6275,69.6365,22466.0
2022-08-03 14:15:00,76.89,76.9,76.88,76.9,73904.0,69.6365,69.6456,69.6275,69.6456,73904.0
2022-08-03 14:20:00,76.89,76.9,76.89,76.89,33058.0,69.6365,69.6456,69.6365,69.6365,33058.0
2022-08-03 14:25:00,76.89,76.9,76.89,76.9,18674.0,69.6365,69.6456,69.6365,69.6456,18674.0
2022-08-03 14:30:00,76.9,76.9,76.89,76.9,7438.0,69.6456,69.6456,69.6365,69.6456,7438.0
2022-08-03 14:35:00,76.9,76.9,76.88,76.89,140012.0,69.6456,69.6456,69.6275,69.6365,140012.0
2022-08-03 14:40:00,76.89,76.89,76.88,76.89,179903.0,69.6365,69.6365,69.6275,69.6365,179903.0
2022-08-03 14:45:00,76.89,76.91,76.88,76.91,108842.0,69.6365,69.6546,69.6275,69.6546,108842.0
2022-08-03 14:50:00,76.9,76.92,76.9,76.92,98520.0,69.6456,69.6637,69.6456,69.6637,98520.0
2022-08-03 14:55:00,76.92,76.92,76.91,76.92,302403.0,69.6637,69.6637,69.6546,69.6637,302403.0
2022-08-03 15:00:00,76.92,76.92,76.91,76.92,30812.0,69.6637,69.6637,69.6546,69.6637,30812.0
2022-08-03 15:05:00,76.92,76.93,76.91,76.92,9372.0,69.6637,69.6727,69.6546,69.6637,9372.0
2022-08-03 15:10:00,76.92,76.94,76.92,76.94,31897.0,69.6637,69.6818,69.6637,69.6818,31897.0
2022-08-03 15:15:00,76.94,76.95,76.93,76.94,26179.0,69.6818,69.6909,69.6727,69.6818,26179.0
2022-08-03 15:20:00,76.93,76.95,76.93,76.94,35476.0,69.6727,69.6909,69.6727,69.6818,35476.0
2022-08-03 15:25:00,76.93,76.95,76.93,76.95,23240.0,69.6727,69.6909,69.6727,69.6909,23240.0
2022-08-03 15:30:00,76.95,76.96,76.94,76.95,25683.0,69.6909,69.6999,69.6818,69.6909,25683.0
2022-08-03 15:35:00,76.95,76.98,76.95,76.98,55792.0,69.6909,69.718,69.6909,69.718,55792.0
2022-08-03 15:40:00,76.98,76.99,76.97,76.99,49686.0,69.718,69.7271,69.709,69.7271,49686.0
2022-08-03 15:45:00,76.99,77.0,76.98,77.0,32211.0,69.7271,69.7361,69.718,69.7361,32211.0
2022-08-03 15:50:00,77.0,77.0,76.98,77.0,39974.0,69.7361,69.7361,69.718,69.7361,39974.0
2022-08-03 15:55:00,77.0,77.0,76.98,76.99,160094.0,69.7361,69.7361,69.718,69.7271,160094.0
2022-08-04 09:30:00,77.05,77.05,76.97,76.97,119835.0,69.7814,69.7814,69.709,69.709,119835.0
2022-08-04 09:35:00,76.98,76.98,76.96,76.98,17293.0,69.718,69.718,69.6999,69.718,17293.0
2022-08-04 09:40:00,76.99,77.01,76.96,77.01,57553.0,69.7271,69.7452,69.6999,69.7452,57553.0
2022-08-04 09:45:00,77.02,77.02,76.99,77.01,44800.0,69.7543,69.7543,69.7271,69.7452,44800.0
2022-08-04 09:50:00,77.02,77.02,76.99,76.99,19726.0,69.7543,69.7543,69.7271,69.7271,19726.0
2022-08-04 09:55:00,77.01,77.02,77.0,77.01,49284.0,69.7452,69.7543,69.7361,69.7452,49284.0
2022-08-04 10:00:00,77.01,77.04,77.0,77.03,30326.0,69.7452,69.7724,69.7361,69.7633,30326.0
2022-08-04 10:05:00,77.03,77.04,77.02,77.03,12318.0,69.7633,69.7724,69.7543,69.7633,12318.0
2022-08-04 10:10:00,77.04,77.04,77.0,77.02,32337.0,69.7724,69.7724,69.7361,69.7543,32337.0
2022-08-04 10:15:00,77.02,77.03,77.01,77.02,42130.0,69.7543,69.7633,69.7452,69.7543,42130.0
2022-08-04 10:20:00,77.03,77.03,77.02,77.02,19197.0,69.7633,69.7633,69.7543,69.7543,19197.0
2022-08-04 10:25:00,77.03,77.03,77.02,77.03,20559.0,69.7633,69.7633,69.7543,69.7633,20559.0
2022-08-04 10:30:00,77.03,77.04,77.02,77.03,33999.0,69.7633,69.7724,69.7543,69.7633,33999.0
2022-08-04 10:35:00,77.03,77.07,77.03,77.07,20720.0,69.7633,69.7995,69.7633,69.7995,20720.0
2022-08-04 10:40:00,77.07,77.07,77.06,77.06,17810.0,69.7995,69.7995,69.7905,69.7905,17810.0
2022-08-04 10:45:00,77.06,77.09,77.06,77.09,49116.0,69.7905,69.8177,69.7905,69.8177,49116.0
2022-08-04 10:50:00,77.09,77.1,77.08,77.1,25821.0,69.8177,69.8267,69.8086,69.8267,25821.0
2022-08-04 10:55:00,77.1,77.1,77.07,77.09,38201.0,69.8267,69.8267,69.7995,69.8177,38201.0
2022-08-04 11:00:00,77.09,77.1,77.08,77.1,11754.0,69.8177,69.8267,69.8086,69.8267,11754.0
2022-08-04 11:05:00,77.09,77.11,77.09,77.11,34516.0,69.8177,69.8358,69.8177,69.8358,34516.0
2022-08-04 11:10:00,77.1,77.11,77.08,77.09,17567.0,69.8267,69.8358,69.8086,69.8177,17567.0
2022-08-04 11:15:00,77.09,77.1,77.08,77.09,19388.0,69.8177,69.8267,69.8086,69.8177,19388.0
2022-08-04 11:20:00,77.09,77.1,77.07,77.07,27264.0,69.8177,69.8267,69.7995,69.7995,27264.0
2022-08-04 11:25:00,77.06,77.08,77.06,77.08,187157.0,69.7905,69.8086,69.7905,69.8086,187157.0
2022-08-04 11:30:00,77.08,77.08,77.06,77.07,38084.0,69.8086,69.8086,69.7905,69.7995,38084.0
2022-08-04 11:35:00,77.06,77.07,77.06,77.06,4899.0,69.7905,69.7995,69.7905,69.7905,4899.0
2022-08-04 11:40:00,77.06,77.07,77.03,77.05,41609.0,69.7905,69.7995,69.7633,69.7814,41609.0
2022-08-04 11:45:00,77.05,77.07,77.04,77.06,15404.0,69.7814,69.7995,69.7724,69.7905,15404.0
2022-08-04 11:50:00,77.06,77.07,77.05,77.06,88884.0,69.7905,69.7995,69.7814,69.7905,88884.0
2022-08-04 11:55:00,77.06,77.08,77.06,77.07,8437.0,69.7905,69.8086,69.7905,69.7995,8437.0
2022-08-04 12:00:00,77.08,77.08,77.07,77.07,4332.0,69.8086,69.8086,69.7995,69.7995,4332.0
2022-08-04 12:05:00,77.07,77.1,77.07,77.1,38507.0,69.7995,69.8267,69.7995,69.8267,38507.0
2022-08-04 12:10:00,77.1,77.11,77.1,77.11,22685.0,69.8267,69.8358,69.8267,69.8358,22685.0
2022-08-04 12:15:00,77.11,77.15,77.11,77.14,33028.0,69.8358,69.872,69.8358,69.8629,33028.0
2022-08-04 12:20:00,77.15,77.16,77.14,77.14,18755.0,69.872,69.881,69.8629,69.8629,18755.0
2022-08-04 12:25:00,77.15,77.15,77.12,77.15,27935.0,69.872,69.872,69.8448,69.872,27935.0
2022-08-04 12:30:00,77.14,77.15,77.11,77.12,24108.0,69.8629,69.872,69.8358,69.8448,24108.0
2022-08-04 12:35:00,77.12,77.12,77.09,77.09,45609.0,69.8448,69.8448,69.8177,69.8177,45609.0
2022-08-04 12:40:00,77.09,77.1,77.08,77.08,42622.0,69.8177,69.8267,69.8086,69.8086,42622.0
2022-08-04 12:45:00,77.09,77.09,77.07,77.07,16567.0,69.8177,69.8177,69.7995,69.7995,16567.0
2022-08-04 12:50:00,77.08,77.08,77.07,77.08,14182.0,69.8086,69.8086,69.7995,69.8086,14182.0
2022-08-04 12:55:00,77.08,77.08,77.07,77.08,23060.0,69.8086,69.8086,69.7995,69.8086,23060.0
2022-08-04 13:00:00,77.08,77.08,77.07,77.08,25121.0,69.8086,69.8086,69.7995,69.8086,25121.0
2022-08-04 13:05:00,77.07,77.08,77.06,77.06,32283.0,69.7995,69.8086,69.7905,69.7905,32283.0
2022-08-04 13:10:00,77.07,77.08,77.06,77.08,16738.0,69.7995,69.8086,69.7905,69.8086,16738.0
2022-08-04 13:15:00,77.07,77.08,77.07,77.08,52037.0,69.7995,69.8086,69.7995,69.8086,52037.0
2022-08-04 13:20:00,77.08,77.09,77.07,77.08,8889.0,69.8086,69.8177,69.7995,69.8086,8889.0
2022-08-04 13:25:00,77.09,77.09,77.08,77.09,15737.0,69.8177,69.8177,69.8086,69.8177,15737.0
2022-08-04 13:30:00,77.09,77.1,77.08,77.1,32519.0,69.8177,69.8267,69.8086,69.8267,32519.0
2022-08-04 13:35:00,77.09,77.1,77.09,77.09,16680.0,69.8177,69.8267,69.8177,69.8177,16680.0
2022-08-04 13:40:00,77.1,77.1,77.09,77.09,77945.0,69.8267,69.8267,69.8177,69.8177,77945.0
2022-08-04 13:45:00,77.1,77.1,77.09,77.1,94422.0,69.8267,69.8267,69.8177,69.8267,94422.0
2022-08-04 13:50:00,77.09,77.1,77.09,77.09,93010.0,69.8177,69.8267,69.8177,69.8177,93010.0
2022-08-04 13:55:00,77.1,77.1,77.09,77.1,42197.0,69.8267,69.8267,69.8177,69.8267,42197.0
2022-08-04 14:00:00,77.1,77.1,77.09,77.09,73139.0,69.8267,69.8267,69.8177,69.8177,73139.0
2022-08-04 14:05:00,77.09,77.1,77.09,77.09,104894.0,69.8177,69.8267,69.8177,69.8177,104894.0
2022-08-04 14:10:00,77.09,77.1,77.09,77.1,75651.0,69.8177,69.8267,69.8177,69.8267,75651.0
2022-08-04 14:15:00,77.1,77.1,77.09,77.1,31454.0,69.8267,69.8267,69.8177,69.8267,31454.0
2022-08-04 14:20:00,77.1,77.11,77.1,77.11,36341.0,69.8267,69.8358,69.8267,69.8358,36341.0
2022-08-04 14:25:00,77.12,77.13,77.11,77.13,91919.0,69.8448,69.8539,69.8358,69.8539,91919.0
2022-08-04 14:30:00,77.13,77.13,77.12,77.13,86036.0,69.8539,69.8539,69.8448,69.8539,86036.0
2022-08-04 14:35:00,77.13,77.14,77.12,77.14,154398.0,69.8539,69.8629,69.8448,69.8629,154398.0
2022-08-04 14:40:00,77.14,77.14,77.13,77.14,103056.0,69.8629,69.8629,69.8539,69.8629,103056.0
2022-08-04 14:45:00,77.14,77.15,77.14,77.14,85625.0,69.8629,69.872,69.8629,69.8629,85625.0
2022-08-04 14:50:00,77.15,77.15,77.14,77.15,142534.0,69.872,69.872,69.8629,69.872,142534.0
2022-08-04 14:55:00,77.15,77.15,77.14,77.15,132296.0,69.872,69.872,69.8629,69.872,132296.0
2022-08-04 15:00:00,77.15,77.16,77.14,77.16,82886.0,69.872,69.881,69.8629,69.881,82886.0
2022-08-04 15:05:00,77.16,77.18,77.15,77.18,72183.0,69.881,69.8992,69.872,69.8992,72183.0
2022-08-04 15:10:00,77.18,77.18,77.17,77.17,97777.0,69.8992,69.8992,69.8901,69.8901,97777.0
2022-08-04 15:15:00,77.17,77.18,77.16,77.17,143761.0,69.8901,69.8992,69.881,69.8901,143761.0
2022-08-04 15:20:00,77.18,77.18,77.17,77.18,36073.0,69.8992,69.8992,69.8901,69.8992,36073.0
2022-08-04 15:25:00,77.17,77.18,77.17,77.18,108614.0,69.8901,69.8992,69.8901,69.8992,108614.0
2022-08-04 15:30:00,77.18,77.19,77.17,77.18,39661.0,69.8992,69.9082,69.8901,69.8992,39661.0
2022-08-04 15:35:00,77.17,77.18,77.17,77.17,74877.0,69.8901,69.8992,69.8901,69.8901,74877.0
2022-08-04 15:40:00,77.18,77.2,77.17,77.2,132307.0,69.8992,69.9173,69.8901,69.9173,132307.0
2022-08-04 15:45:00,77.2,77.21,77.19,77.21,226287.0,69.9173,69.9263,69.9082,69.9263,226287.0
2022-08-04 15:50:00,77.2,77.22,77.2,77.22,101797.0,69.9173,69.9354,69.9173,69.9354,101797.0
2022-08-04 15:55:00,77.22,77.22,77.21,77.22,216128.0,69.9354,69.9354,69.9263,69.9354,216128.0
2022-08-05 09:30:00,76.77,76.77,76.7,76.73,96725.0,69.5278,69.5278,69.4644,69.4916,96725.0
2022-08-05 09:35:00,76.73,76.76,76.71,76.73,68608.0,69.4916,69.5188,69.4735,69.4916,68608.0
2022-08-05 09:40:00,76.73,76.75,76.71,76.75,73235.0,69.4916,69.5097,69.4735,69.5097,73235.0
2022-08-05 09:45:00,76.75,76.75,76.7,76.7,11499.0,69.5097,69.5097,69.4644,69.4644,11499.0
2022-08-05 09:50:00,76.71,76.72,76.7,76.71,83292.0,69.4735,69.4826,69.4644,69.4735,83292.0
2022-08-05 09:55:00,76.71,76.75,76.7,76.75,16050.0,69.4735,69.5097,69.4644,69.5097,16050.0
2022-08-05 10:00:00,76.75,76.76,76.73,76.76,59064.0,69.5097,69.5188,69.4916,69.5188,59064.0
2022-08-05 10:05:00,76.76,76.77,76.75,76.76,11553.0,69.5188,69.5278,69.5097,69.5188,11553.0
2022-08-05 10:10:00,76.76,76.8,76.76,76.79,10354.0,69.5188,69.555,69.5188,69.546,10354.0
2022-08-05 10:15:00,76.79,76.8,76.76,76.78,48773.0,69.546,69.555,69.5188,69.5369,48773.0
2022-08-05 10:20:00,76.78,76.8,76.78,76.78,23167.0,69.5369,69.555,69.5369,69.5369,23167.0
2022-08-05 10:25:00,76.78,76.78,76.75,76.77,16290.0,69.5369,69.5369,69.5097,69.5278,16290.0
2022-08-05 10:30:00,76.77,76.78,76.75,76.76,61144.0,69.5278,69.5369,69.5097,69.5188,61144.0
2022-08-05 10:35:00,76.76,76.78,76.75,76.76,19565.0,69.5188,69.5369,69.5097,69.5188,19565.0
2022-08-05 10:40:00,76.76,76.76,76.73,76.73,24353.0,69.5188,69.5188,69.4916,69.4916,24353.0
2022-08-05 10:45:00,76.74,76.76,76.73,76.75,24875.0,69.5007,69.5188,69.4916,69.5097,24875.0
2022-08-05 10:50:00,76.75,76.76,76.73,76.75,37557.0,69.5097,69.5188,69.4916,69.5097,37557.0
2022-08-05 10:55:00,76.74,76.75,76.74,76.75,95752.0,69.5007,69.5097,69.5007,69.5097,95752.0
2022-08-05 11:00:00,76.75,76.75,76.73,76.75,18746.0,69.5097,69.5097,69.4916,69.5097,18746.0
2022-08-05 11:05:00,76.74,76.75,76.74,76.74,17884.0,69.5007,69.5097,69.5007,69.5007,17884.0
2022-08-05 11:10:00,76.74,76.74,76.73,76.73,13045.0,69.5007,69.5007,69.4916,69.4916,13045.0
2022-08-05 11:15:00,76.74,76.74,76.73,76.74,11965.0,69.5007,69.5007,69.4916,69.5007,11965.0
2022-08-05 11:20:00,76.73,76.74,76.7,76.71,52840.0,69.4916,69.5007,69.4644,69.4735,52840.0
2022-08-05 11:25:00,76.71,76.72,76.68,76.69,13392.0,69.4735,69.4826,69.4463,69.4554,13392.0
2022-08-05 11:30:00,76.7,76.71,76.69,76.7,22020.0,69.4644,69.4735,69.4554,69.4644,22020.0
2022-08-05 11:35:00,76.7,76.71,76.69,76.7,16782.0,69.4644,69.4735,69.4554,69.4644,16782.0
2022-08-05 11:40:00,76.7,76.71,76.69,76.69,23311.0,69.4644,69.4735,69.4554,69.4554,23311.0
2022-08-05 11:45:00,76.7,76.7,76.69,76.69,7001.0,69.4644,69.4644,69.4554,69.4554,7001.0
2022-08-05 11:50:00,76.7,76.7,76.69,76.7,83804.0,69.4644,69.4644,69.4554,69.4644,83804.0
2022-08-05 11:55:00,76.69,76.7,76.69,76.7,25983.0,69.4554,69.4644,69.4554,69.4644,25983.0
2022-08-05 12:00:00,76.7,76.7,76.69,76.7,35150.0,69.4644,69.4644,69.4554,69.4644,35150.0
2022-08-05 12:05:00,76.7,76.73,76.69,76.73,56407.0,69.4644,69.4916,69.4554,69.4916,56407.0
2022-08-05 12:10:00,76.73,76.73,76.72,76.72,16189.0,69.4916,69.4916,69.4826,69.4826,16189.0
2022-08-05 12:15:00,76.73,76.73,76.71,76.72,19956.0,69.4916,69.4916,69.4735,69.4826,19956.0
2022-08-05 12:20:00,76.72,76.72,76.69,76.7,25261.0,69.4826,69.4826,69.4554,69.4644,25261.0
2022-08-05 12:25:00,76.7,76.71,76.7,76.7,19047.0,69.4644,69.4735,69.4644,69.4644,19047.0
2022-08-05 12:30:00,76.7,76.72,76.7,76.72,14313.0,69.4644,69.4826,69.4644,69.4826,14313.0
2022-08-05 12:35:00,76.72,76.72,76.71,76.72,12698.0,69.4826,69.4826,69.4735,69.4826,12698.0
2022-08-05 12:40:00,76.72,76.73,76.71,76.73,15923.0,69.4826,69.4916,69.4735,69.4916,15923.0
2022-08-05 12:45:00,76.73,76.76,76.72,76.76,12548.0,69.4916,69.5188,69.4826,69.5188,12548.0
2022-08-05 12:50:00,76.76,76.77,76.73,76.73,37620.0,69.5188,69.5278,69.4916,69.4916,37620.0
2022-08-05 12:55:00,76.73,76.74,76.73,76.73,7551.0,69.4916,69.5007,69.4916,69.4916,7551.0
2022-08-05 13:00:00,76.73,76.77,76.73,76.77,16489.0,69.4916,69.5278,69.4916,69.5278,16489.0
2022-08-05 13:05:00,76.77,76.77,76.76,76.76,11149.0,69.5278,69.5278,69.5188,69.5188,11149.0
2022-08-05 13:10:00,76.76,76.78,76.75,76.77,42874.0,69.5188,69.5369,69.5097,69.5278,42874.0
2022-08-05 13:15:00,76.78,76.78,76.77,76.78,34657.0,69.5369,69.5369,69.5278,69.5369,34657.0
2022-08-05 13:20:00,76.78,76.78,76.77,76.78,17995.0,69.5369,69.5369,69.5278,69.5369,17995.0
2022-08-05 13:25:00,76.78,76.79,76.77,76.77,27320.0,69.5369,69.546,69.5278,69.5278,27320.0
2022-08-05 13:30:00,76.78,76.78,76.77,76.77,59034.0,69.5369,69.5369,69.5278,69.5278,59034.0
2022-08-05 13:35:00,76.77,76.78,76.77,76.78,32010.0,69.5278,69.5369,69.5278,69.5369,32010.0
2022-08-05 13:40:00,76.78,76.78,76.77,76.78,25919.0,69.5369,69.5369,69.5278,69.5369,25919.0
2022-08-05 13:45:00,76.78,76.8,76.77,76.79,58897.0,69.5369,69.555,69.5278,69.546,58897.0
2022-08-05 13:50:00,76.79,76.8,76.78,76.78,44611.0,69.546,69.555,69.5369,69.5369,44611.0
2022-08-05 13:55:00,76.78,76.8,76.78,76.8,34675.0,69.5369,69.555,69.5369,69.555,34675.0
2022-08-05 14:00:00,76.8,76.8,76.79,76.8,36280.0,69.555,69.555,69.546,69.555,36280.0
2022-08-05 14:05:00,76.8,76.8,76.77,76.78,51371.0,69.555,69.555,69.5278,69.5369,51371.0
2022-08-05 14:10:00,76.78,76.79,76.77,76.78,43347.0,69.5369,69.546,69.5278,69.5369,43347.0
2022-08-05 14:15:00,76.78,76.79,76.78,76.78,90513.0,69.5369,69.546,69.5369,69.5369,90513.0
2022-08-05 14:20:00,76.78,76.79,76.78,76.78,19472.0,69.5369,69.546,69.5369,69.5369,19472.0
2022-08-05 14:25:00,76.78,76.79,76.78,76.78,9939.0,69.5369,69.546,69.5369,69.5369,9939.0
2022-08-05 14:30:00,76.78,76.8,76.78,76.8,22972.0,69.5369,69.555,69.5369,69.555,22972.0
2022-08-05 14:35:00,76.8,76.81,76.79,76.8,29144.0,69.555,69.5641,69.546,69.555,29144.0
2022-08-05 14:40:00,76.8,76.8,76.77,76.78,23120.0,69.555,69.555,69.5278,69.5369,23120.0
2022-08-05 14:45:00,76.78,76.78,76.76,76.77,82640.0,69.5369,69.5369,69.5188,69.5278,82640.0
2022-08-05 14:50:00,76.76,76.77,76.75,76.76,37728.0,69.5188,69.5278,69.5097,69.5188,37728.0
2022-08-05 14:55:00,76.76,76.77,76.75,76.76,23774.0,69.5188,69.5278,69.5097,69.5188,23774.0
2022-08-05 15:00:00,76.76,76.78,76.75,76.78,36220.0,69.5188,69.5369,69.5097,69.5369,36220.0
2022-08-05 15:05:00,76.78,76.78,76.76,76.77,31784.0,69.5369,69.5369,69.5188,69.5278,31784.0
2022-08-05 15:10:00,76.77,76.77,76.76,76.77,35299.0,69.5278,69.5278,69.5188,69.5278,35299.0
2022-08-05 15:15:00,76.77,76.77,76.76,76.76,31397.0,69.5278,69.5278,69.5188,69.5188,31397.0
2022-08-05 15:20:00,76.77,76.78,76.76,76.78,73968.0,69.5278,69.5369,69.5188,69.5369,73968.0
2022-08-05 15:25:00,76.78,76.78,76.77,76.78,71762.0,69.5369,69.5369,69.5278,69.5369,71762.0
2022-08-05 15:30:00,76.78,76.78,76.77,76.77,58453.0,69.5369,69.5369,69.5278,69.5278,58453.0
2022-08-05 15:35:00,76.78,76.79,76.77,76.78,35415.0,69.5369,69.546,69.5278,69.5369,35415.0
2022-08-05 15:40:00,76.78,76.79,76.78,76.78,87031.0,69.5369,69.546,69.5369,69.5369,87031.0
2022-08-05 15:45:00,76.78,76.79,76.78,76.78,70764.0,69.5369,69.546,69.5369,69.5369,70764.0
2022-08-05 15:50:00,76.79,76.8,76.79,76.8,67156.0,69.546,69.555,69.546,69.555,67156.0
2022-08-05 15:55:00,76.8,76.8,76.78,76.78,121802.0,69.555,69.555,69.5369,69.5369,121802.0
2022-08-08 09:30:00,76.86,76.86,76.79,76.83,47907.0,69.6093,69.6093,69.546,69.5822,47907.0
2022-08-08 09:35:00,76.81,76.83,76.81,76.81,2913.0,69.5641,69.5822,69.5641,69.5641,2913.0
2022-08-08 09:40:00,76.81,76.85,76.81,76.84,18984.0,69.5641,69.6003,69.5641,69.5912,18984.0
2022-08-08 09:45:00,76.84,76.87,76.84,76.86,17220.0,69.5912,69.6184,69.5912,69.6093,17220.0
2022-08-08 09:50:00,76.86,76.88,76.85,76.88,10288.0,69.6093,69.6275,69.6003,69.6275,10288.0
2022-08-08 09:55:00,76.87,76.89,76.87,76.89,22238.0,69.6184,69.6365,69.6184,69.6365,22238.0
2022-08-08 10:00:00,76.89,76.9,76.87,76.89,7862.0,69.6365,69.6456,69.6184,69.6365,7862.0
2022-08-08 10:05:00,76.89,76.89,76.88,76.89,16551.0,69.6365,69.6365,69.6275,69.6365,16551.0
2022-08-08 10:10:00,76.89,76.89,76.88,76.89,13360.0,69.6365,69.6365,69.6275,69.6365,13360.0
2022-08-08 10:15:00,76.89,76.92,76.88,76.92,36887.0,69.6365,69.6637,69.6275,69.6637,36887.0
2022-08-08 10:20:00,76.92,76.92,76.91,76.92,23387.0,69.6637,69.6637,69.6546,69.6637,23387.0
2022-08-08 10:25:00,76.92,76.92,76.88,76.89,50796.0,69.6637,69.6637,69.6275,69.6365,50796.0
2022-08-08 10:30:00,76.89,76.89,76.87,76.88,13880.0,69.6365,69.6365,69.6184,69.6275,13880.0
2022-08-08 10:35:00,76.88,76.89,76.87,76.89,10534.0,69.6275,69.6365,69.6184,69.6365,10534.0
2022-08-08 10:40:00,76.88,76.89,76.88,76.89,26524.0,69.6275,69.6365,69.6275,69.6365,26524.0
2022-08-08 10:45:00,76.89,76.89,76.88,76.89,22886.0,69.6365,69.6365,69.6275,69.6365,22886.0
2022-08-08 10:50:00,76.89,76.89,76.88,76.88,20411.0,69.6365,69.6365,69.6275,69.6275,20411.0
2022-08-08 10:55:00,76.88,76.89,76.85,76.86,45268.0,69.6275,69.6365,69.6003,69.6093,45268.0
2022-08-08 11:00:00,76.86,76.9,76.85,76.89,24801.0,69.6093,69.6456,69.6003,69.6365,24801.0
2022-08-08 11:05:00,76.9,76.9,76.86,76.88,53949.0,69.6456,69.6456,69.6093,69.6275,53949.0
2022-08-08 11:10:00,76.87,76.88,76.86,76.88,20813.0,69.6184,69.6275,69.6093,69.6275,20813.0
2022-08-08 11:15:00,76.88,76.88,76.87,76.88,31997.0,69.6275,69.6275,69.6184,69.6275,31997.0
2022-08-08 11:20:00,76.88,76.88,76.86,76.86,25319.0,69.6275,69.6275,69.6093,69.6093,25319.0
2022-08-08 11:25:00,76.87,76.87,76.85,76.85,5946.0,69.6184,69.6184,69.6003,69.6003,5946.0
2022-08-08 11:30:00,76.86,76.86,76.85,76.86,22701.0,69.6093,69.6093,69.6003,69.6093,22701.0
2022-08-08 11:35:00,76.86,76.86,76.85,76.86,10571.0,69.6093,69.6093,69.6003,69.6093,10571.0
2022-08-08 11:40:00,76.86,76.86,76.85,76.85,21165.0,69.6093,69.6093,69.6003,69.6003,21165.0
2022-08-08 11:45:00,76.84,76.85,76.84,76.84,6583.0,69.5912,69.6003,69.5912,69.5912,6583.0
2022-08-08 11:50:00,76.84,76.85,76.83,76.83,20698.0,69.5912,69.6003,69.5822,69.5822,20698.0
2022-08-08 11:55:00,76.84,76.84,76.82,76.83,42293.0,69.5912,69.5912,69.5731,69.5822,42293.0
2022-08-08 12:00:00,76.82,76.83,76.82,76.83,15153.0,69.5731,69.5822,69.5731,69.5822,15153.0
2022-08-08 12:05:00,76.83,76.83,76.82,76.83,5079.0,69.5822,69.5822,69.5731,69.5822,5079.0
2022-08-08 12:10:00,76.83,76.83,76.82,76.83,17205.0,69.5822,69.5822,69.5731,69.5822,17205.0
2022-08-08 12:15:00,76.83,76.84,76.82,76.84,13321.0,69.5822,69.5912,69.5731,69.5912,13321.0
2022-08-08 12:20:00,76.84,76.84,76.83,76.84,23953.0,69.5912,69.5912,69.5822,69.5912,23953.0
2022-08-08 12:25:00,76.84,76.85,76.83,76.84,19808.0,69.5912,69.6003,69.5822,69.5912,19808.0
2022-08-08 12:30:00,76.84,76.85,76.84,76.84,11957.0,69.5912,69.6003,69.5912,69.5912,11957.0
2022-08-08 12:35:00,76.84,76.85,76.84,76.84,45849.0,69.5912,69.6003,69.5912,69.5912,45849.0
2022-08-08 12:40:00,76.84,76.84,76.82,76.83,26731.0,69.5912,69.5912,69.5731,69.5822,26731.0
2022-08-08 12:45:00,76.83,76.83,76.82,76.82,45773.0,69.5822,69.5822,69.5731,69.5731,45773.0
2022-08-08 12:50:00,76.83,76.83,76.82,76.83,9023.0,69.5822,69.5822,69.5731,69.5822,9023.0
2022-08-08 12:55:00,76.83,76.83,76.82,76.83,8131.0,69.5822,69.5822,69.5731,69.5822,8131.0
2022-08-08 13:00:00,76.83,76.83,76.81,76.81,30279.0,69.5822,69.5822,69.5641,69.5641,30279.0
2022-08-08 13:05:00,76.82,76.82,76.81,76.81,14898.0,69.5731,69.5731,69.5641,69.5641,14898.0
2022-08-08 13:10:00,76.81,76.82,76.81,76.82,42353.0,69.5641,69.5731,69.5641,69.5731,42353.0
2022-08-08 13:15:00,76.81,76.83,76.81,76.83,49639.0,69.5641,69.5822,69.5641,69.5822,49639.0
2022-08-08 13:20:00,76.83,76.83,76.82,76.83,7684.0,69.5822,69.5822,69.5731,69.5822,7684.0
2022-08-08 13:25:00,76.83,76.83,76.81,76.81,49054.0,69.5822,69.5822,69.5641,69.5641,49054.0
2022-08-08 13:30:00,76.81,76.82,76.81,76.81,7925.0,69.5641,69.5731,69.5641,69.5641,7925.0
2022-08-08 13:35:00,76.81,76.82,76.81,76.81,15689.0,69.5641,69.5731,69.5641,69.5641,15689.0
2022-08-08 13:40:00,76.81,76.83,76.81,76.82,17057.0,69.5641,69.5822,69.5641,69.5731,17057.0
2022-08-08 13:45:00,76.83,76.83,76.82,76.83,8921.0,69.5822,69.5822,69.5731,69.5822,8921.0
2022-08-08 13:50:00,76.83,76.83,76.81,76.81,23220.0,69.5822,69.5822,69.5641,69.5641,23220.0
2022-08-08 13:55:00,76.81,76.82,76.81,76.81,13279.0,69.5641,69.5731,69.5641,69.5641,13279.0
2022-08-08 14:00:00,76.81,76.82,76.81,76.81,18792.0,69.5641,69.5731,69.5641,69.5641,18792.0
2022-08-08 14:05:00,76.81,76.82,76.81,76.81,10838.0,69.5641,69.5731,69.5641,69.5641,10838.0
2022-08-08 14:10:00,76.82,76.82,76.81,76.81,39290.0,69.5731,69.5731,69.5641,69.5641,39290.0
2022-08-08 14:15:00,76.81,76.82,76.81,76.81,20775.0,69.5641,69.5731,69.5641,69.5641,20775.0
2022-08-08 14:20:00,76.81,76.82,76.81,76.81,19365.0,69.5641,69.5731,69.5641,69.5641,19365.0
2022-08-08 14:25:00,76.82,76.82,76.81,76.81,12869.0,69.5731,69.5731,69.5641,69.5641,12869.0
2022-08-08 14:30:00,76.81,76.82,76.81,76.81,12743.0,69.5641,69.5731,69.5641,69.5641,12743.0
2022-08-08 14:35:00,76.81,76.82,76.81,76.81,15254.0,69.5641,69.5731,69.5641,69.5641,15254.0
2022-08-08 14:40:00,76.82,76.82,76.81,76.81,37512.0,69.5731,69.5731,69.5641,69.5641,37512.0
2022-08-08 14:45:00,76.81,76.82,76.81,76.81,19006.0,69.5641,69.5731,69.5641,69.5641,19006.0
2022-08-08 14:50:00,76.81,76.82,76.8,76.8,32774.0,69.5641,69.5731,69.555,69.555,32774.0
2022-08-08 14:55:00,76.81,76.81,76.8,76.81,40957.0,69.5641,69.5641,69.555,69.5641,40957.0
2022-08-08 15:00:00,76.81,76.82,76.8,76.81,78129.0,69.5641,69.5731,69.555,69.5641,78129.0
2022-08-08 15:05:00,76.81,76.82,76.81,76.81,55638.0,69.5641,69.5731,69.5641,69.5641,55638.0
2022-08-08 15:10:00,76.81,76.82,76.81,76.82,21762.0,69.5641,69.5731,69.5641,69.5731,21762.0
2022-08-08 15:15:00,76.82,76.82,76.81,76.81,20003.0,69.5731,69.5731,69.5641,69.5641,20003.0
2022-08-08 15:20:00,76.82,76.82,76.81,76.81,21200.0,69.5731,69.5731,69.5641,69.5641,21200.0
2022-08-08 15:25:00,76.81,76.82,76.81,76.81,47938.0,69.5641,69.5731,69.5641,69.5641,47938.0
2022-08-08 15:30:00,76.82,76.82,76.81,76.82,37571.0,69.5731,69.5731,69.5641,69.5731,37571.0
2022-08-08 15:35:00,76.81,76.82,76.81,76.82,75870.0,69.5641,69.5731,69.5641,69.5731,75870.0
2022-08-08 15:40:00,76.82,76.82,76.8,76.8,146962.0,69.5731,69.5731,69.555,69.555,146962.0
2022-08-08 15:45:00,76.8,76.81,76.78,76.78,95490.0,69.555,69.5641,69.5369,69.5369,95490.0
2022-08-08 15:50:00,76.79,76.8,76.79,76.79,68399.0,69.546,69.555,69.546,69.546,68399.0
2022-08-08 15:55:00,76.8,76.81,76.79,76.8,281363.0,69.555,69.5641,69.546,69.555,281363.0
2022-08-09 09:30:00,76.72,76.73,76.65,76.68,84587.0,69.4826,69.4916,69.4192,69.4463,84587.0
2022-08-09 09:35:00,76.69,76.7,76.67,76.67,30227.0,69.4554,69.4644,69.4373,69.4373,30227.0
2022-08-09 09:40:00,76.67,76.68,76.64,76.64,19371.0,69.4373,69.4463,69.4101,69.4101,19371.0
2022-08-09 09:45:00,76.65,76.68,76.65,76.67,48726.0,69.4192,69.4463,69.4192,69.4373,48726.0
2022-08-09 09:50:00,76.67,76.68,76.66,76.66,19445.0,69.4373,69.4463,69.4282,69.4282,19445.0
2022-08-09 09:55:00,76.67,76.68,76.66,76.66,17789.0,69.4373,69.4463,69.4282,69.4282,17789.0
2022-08-09 10:00:00,76.67,76.68,76.66,76.67,34396.0,69.4373,69.4463,69.4282,69.4373,34396.0
2022-08-09 10:05:00,76.67,76.69,76.67,76.69,31317.0,69.4373,69.4554,69.4373,69.4554,31317.0
2022-08-09 10:10:00,76.69,76.69,76.68,76.68,30690.0,69.4554,69.4554,69.4463,69.4463,30690.0
2022-08-09 10:15:00,76.69,76.69,76.67,76.67,21425.0,69.4554,69.4554,69.4373,69.4373,21425.0
2022-08-09 10:20:00,76.67,76.7,76.67,76.7,22557.0,69.4373,69.4644,69.4373,69.4644,22557.0
2022-08-09 10:25:00,76.7,76.7,76.68,76.7,12876.0,69.4644,69.4644,69.4463,69.4644,12876.0
2022-08-09 10:30:00,76.69,76.7,76.69,76.7,23840.0,69.4554,69.4644,69.4554,69.4644,23840.0
2022-08-09 10:35:00,76.7,76.7,76.68,76.7,19053.0,69.4644,69.4644,69.4463,69.4644,19053.0
2022-08-09 10:40:00,76.69,76.71,76.68,76.7,7512.0,69.4554,69.4735,69.4463,69.4644,7512.0
2022-08-09 10:45:00,76.7,76.71,76.69,76.71,35671.0,69.4644,69.4735,69.4554,69.4735,35671.0
2022-08-09 10:50:00,76.7,76.72,76.7,76.71,39336.0,69.4644,69.4826,69.4644,69.4735,39336.0
2022-08-09 10:55:00,76.71,76.72,76.7,76.71,31864.0,69.4735,69.4826,69.4644,69.4735,31864.0
2022-08-09 11:00:00,76.7,76.71,76.7,76.7,18190.0,69.4644,69.4735,69.4644,69.4644,18190.0
2022-08-09 11:05:00,76.7,76.71,76.68,76.69,33257.0,69.4644,69.4735,69.4463,69.4554,33257.0
2022-08-09 11:10:00,76.68,76.7,76.68,76.69,24513.0,69.4463,69.4644,69.4463,69.4554,24513.0
2022-08-09 11:15:00,76.7,76.7,76.69,76.7,33659.0,69.4644,69.4644,69.4554,69.4644,33659.0
2022-08-09 11:20:00,76.7,76.71,76.69,76.7,40035.0,69.4644,69.4735,69.4554,69.4644,40035.0
2022-08-09 11:25:00,76.7,76.71,76.69,76.7,21759.0,69.4644,69.4735,69.4554,69.4644,21759.0
2022-08-09 11:30:00,76.7,76.72,76.7,76.72,17077.0,69.4644,69.4826,69.4644,69.4826,17077.0
2022-08-09 11:35:00,76.72,76.72,76.7,76.7,25541.0,69.4826,69.4826,69.4644,69.4644,25541.0
2022-08-09 11:40:00,76.71,76.71,76.69,76.7,11719.0,69.4735,69.4735,69.4554,69.4644,11719.0
2022-08-09 11:45:00,76.7,76.7,76.69,76.7,3454.0,69.4644,69.4644,69.4554,69.4644,3454.0
2022-08-09 11:50:00,76.7,76.7,76.69,76.7,8832.0,69.4644,69.4644,69.4554,69.4644,8832.0
2022-08-09 11:55:00,76.7,76.71,76.69,76.7,36259.0,69.4644,69.4735,69.4554,69.4644,36259.0
2022-08-09 12:00:00,76.7,76.71,76.69,76.7,14755.0,69.4644,69.4735,69.4554,69.4644,14755.0
2022-08-09 12:05:00,76.69,76.7,76.69,76.7,15525.0,69.4554,69.4644,69.4554,69.4644,15525.0
2022-08-09 12:10:00,76.7,76.7,76.69,76.7,28054.0,69.4644,69.4644,69.4554,69.4644,28054.0
2022-08-09 12:15:00,76.7,76.7,76.69,76.7,20948.0,69.4644,69.4644,69.4554,69.4644,20948.0
2022-08-09 12:20:00,76.7,76.71,76.69,76.7,29430.0,69.4644,69.4735,69.4554,69.4644,29430.0
2022-08-09 12:25:00,76.7,76.71,76.7,76.7,15699.0,69.4644,69.4735,69.4644,69.4644,15699.0
2022-08-09 12:30:00,76.71,76.71,76.7,76.7,54748.0,69.4735,69.4735,69.4644,69.4644,54748.0
2022-08-09 12:35:00,76.7,76.71,76.7,76.7,49331.0,69.4644,69.4735,69.4644,69.4644,49331.0
2022-08-09 12:40:00,76.7,76.71,76.69,76.7,23790.0,69.4644,69.4735,69.4554,69.4644,23790.0
2022-08-09 12:45:00,76.7,76.71,76.69,76.7,17940.0,69.4644,69.4735,69.4554,69.4644,17940.0
2022-08-09 12:50:00,76.7,76.72,76.7,76.72,14594.0,69.4644,69.4826,69.4644,69.4826,14594.0
2022-08-09 12:55:00,76.72,76.72,76.7,76.71,13438.0,69.4826,69.4826,69.4644,69.4735,13438.0
2022-08-09 13:00:00,76.71,76.73,76.69,76.7,720088.0,69.4735,69.4916,69.4554,69.4644,720088.0
2022-08-09 13:05:00,76.7,76.71,76.69,76.69,67384.0,69.4644,69.4735,69.4554,69.4554,67384.0
2022-08-09 13:10:00,76.69,76.7,76.69,76.7,19831.0,69.4554,69.4644,69.4554,69.4644,19831.0
2022-08-09 13:15:00,76.69,76.7,76.69,76.69,12169.0,69.4554,69.4644,69.4554,69.4554,12169.0
2022-08-09 13:20:00,76.69,76.69,76.68,76.69,19014.0,69.4554,69.4554,69.4463,69.4554,19014.0
2022-08-09 13:25:00,76.68,76.7,76.68,76.7,30347.0,69.4463,69.4644,69.4463,69.4644,30347.0
2022-08-09 13:30:00,76.69,76.7,76.68,76.69,15851.0,69.4554,69.4644,69.4463,69.4554,15851.0
2022-08-09 13:35:00,76.69,76.7,76.68,76.69,95138.0,69.4554,69.4644,69.4463,69.4554,95138.0
2022-08-09 13:40:00,76.69,76.7,76.68,76.69,47800.0,69.4554,69.4644,69.4463,69.4554,47800.0
2022-08-09 13:45:00,76.69,76.7,76.68,76.69,39822.0,69.4554,69.4644,69.4463,69.4554,39822.0
2022-08-09 13:50:00,76.69,76.7,76.69,76.69,73745.0,69.4554,69.4644,69.4554,69.4554,73745.0
2022-08-09 13:55:00,76.7,76.7,76.69,76.7,45010.0,69.4644,69.4644,69.4554,69.4644,45010.0
2022-08-09 14:00:00,76.7,76.7,76.69,76.69,15451.0,69.4644,69.4644,69.4554,69.4554,15451.0
2022-08-09 14:05:00,76.69,76.7,76.69,76.7,30818.0,69.4554,69.4644,69.4554,69.4644,30818.0
2022-08-09 14:10:00,76.7,76.7,76.69,76.7,34001.0,69.4644,69.4644,69.4554,69.4644,34001.0
2022-08-09 14:15:00,76.7,76.7,76.68,76.69,36272.0,69.4644,69.4644,69.4463,69.4554,36272.0
2022-08-09 14:20:00,76.69,76.69,76.67,76.67,693344.0,69.4554,69.4554,69.4373,69.4373,693344.0
2022-08-09 14:25:00,76.67,76.68,76.67,76.67,79573.0,69.4373,69.4463,69.4373,69.4373,79573.0
2022-08-09 14:30:00,76.67,76.69,76.67,76.69,64366.0,69.4373,69.4554,69.4373,69.4554,64366.0
2022-08-09 14:35:00,76.68,76.69,76.68,76.69,34176.0,69.4463,69.4554,69.4463,69.4554,34176.0
2022-08-09 14:40:00,76.69,76.69,76.68,76.69,72110.0,69.4554,69.4554,69.4463,69.4554,72110.0
2022-08-09 14:45:00,76.69,76.69,76.68,76.69,15768.0,69.4554,69.4554,69.4463,69.4554,15768.0
2022-08-09 14:50:00,76.69,76.69,76.68,76.69,13975.0,69.4554,69.4554,69.4463,69.4554,13975.0
2022-08-09 14:55:00,76.69,76.69,76.68,76.69,46942.0,69.4554,69.4554,69.4463,69.4554,46942.0
2022-08-09 15:00:00,76.69,76.69,76.67,76.68,34667.0,69.4554,69.4554,69.4373,69.4463,34667.0
2022-08-09 15:05:00,76.67,76.68,76.67,76.67,43200.0,69.4373,69.4463,69.4373,69.4373,43200.0
2022-08-09 15:10:00,76.67,76.68,76.67,76.67,108530.0,69.4373,69.4463,69.4373,69.4373,108530.0
2022-08-09 15:15:00,76.67,76.68,76.67,76.68,21161.0,69.4373,69.4463,69.4373,69.4463,21161.0
2022-08-09 15:20:00,76.68,76.69,76.67,76.69,56507.0,69.4463,69.4554,69.4373,69.4554,56507.0
2022-08-09 15:25:00,76.69,76.69,76.68,76.69,33037.0,69.4554,69.4554,69.4463,69.4554,33037.0
2022-08-09 15:30:00,76.69,76.69,76.68,76.69,37848.0,69.4554,69.4554,69.4463,69.4554,37848.0
2022-08-09 15:35:00,76.68,76.69,76.68,76.69,43639.0,69.4463,69.4554,69.4463,69.4554,43639.0
2022-08-09 15:40:00,76.68,76.69,76.68,76.69,37779.0,69.4463,69.4554,69.4463,69.4554,37779.0
2022-08-09 15:45:00,76.69,76.7,76.68,76.68,56333.0,69.4554,69.4644,69.4463,69.4463,56333.0
2022-08-09 15:50:00,76.68,76.68,76.66,76.67,44425.0,69.4463,69.4463,69.4282,69.4373,44425.0
2022-08-09 15:55:00,76.67,76.67,76.64,76.65,286273.0,69.4373,69.4373,69.4101,69.4192,286273.0
2022-08-10 09:30:00,76.86,76.97,76.86,76.96,84671.0,69.6093,69.709,69.6093,69.6999,84671.0
2022-08-10 09:35:00,76.96,76.97,76.94,76.96,27972.0,69.6999,69.709,69.6818,69.6999,27972.0
2022-08-10 09:40:00,76.95,77.03,76.95,77.02,102502.0,69.6909,69.7633,69.6909,69.7543,102502.0
2022-08-10 09:45:00,77.02,77.02,76.99,77.01,11806.0,69.7543,69.7543,69.7271,69.7452,11806.0
2022-08-10 09:50:00,77.02,77.04,77.01,77.01,13762.0,69.7543,69.7724,69.7452,69.7452,13762.0
2022-08-10 09:55:00,77.01,77.02,76.99,77.01,40443.0,69.7452,69.7543,69.7271,69.7452,40443.0
2022-08-10 10:00:00,77.01,77.04,77.0,77.0,31700.0,69.7452,69.7724,69.7361,69.7361,31700.0
2022-08-10 10:05:00,77.01,77.03,77.01,77.03,14136.0,69.7452,69.7633,69.7452,69.7633,14136.0
2022-08-10 10:10:00,77.03,77.05,77.02,77.03,9001.0,69.7633,69.7814,69.7543,69.7633,9001.0
2022-08-10 10:15:00,77.03,77.07,77.03,77.05,10682.0,69.7633,69.7995,69.7633,69.7814,10682.0
2022-08-10 10:20:00,77.05,77.07,77.04,77.04,51526.0,69.7814,69.7995,69.7724,69.7724,51526.0
2022-08-10 10:25:00,77.04,77.05,77.04,77.05,53625.0,69.7724,69.7814,69.7724,69.7814,53625.0
2022-08-10 10:30:00,77.05,77.05,77.03,77.05,13989.0,69.7814,69.7814,69.7633,69.7814,13989.0
2022-08-10 10:35:00,77.04,77.05,77.04,77.05,14355.0,69.7724,69.7814,69.7724,69.7814,14355.0
2022-08-10 10:40:00,77.04,77.05,77.03,77.03,92228.0,69.7724,69.7814,69.7633,69.7633,92228.0
2022-08-10 10:45:00,77.03,77.04,77.01,77.02,27693.0,69.7633,69.7724,69.7452,69.7543,27693.0
2022-08-10 10:50:00,77.02,77.04,77.01,77.03,9383.0,69.7543,69.7724,69.7452,69.7633,9383.0
2022-08-10 10:55:00,77.03,77.05,77.03,77.04,5461.0,69.7633,69.7814,69.7633,69.7724,5461.0
2022-08-10 11:00:00,77.04,77.04,77.02,77.03,16262.0,69.7724,69.7724,69.7543,69.7633,16262.0
2022-08-10 11:05:00,77.03,77.04,77.02,77.04,11385.0,69.7633,69.7724,69.7543,69.7724,11385.0
2022-08-10 11:10:00,77.03,77.04,77.0,77.01,13946.0,69.7633,69.7724,69.7361,69.7452,13946.0
2022-08-10 11:15:00,77.01,77.01,77.0,77.01,43308.0,69.7452,69.7452,69.7361,69.7452,43308.0
2022-08-10 11:20:00,77.01,77.01,76.99,77.0,44465.0,69.7452,69.7452,69.7271,69.7361,44465.0
2022-08-10 11:25:00,77.0,77.0,76.98,76.99,53876.0,69.7361,69.7361,69.718,69.7271,53876.0
2022-08-10 11:30:00,76.98,76.99,76.98,76.99,47487.0,69.718,69.7271,69.718,69.7271,47487.0
2022-08-10 11:35:00,76.98,76.99,76.98,76.98,32363.0,69.718,69.7271,69.718,69.718,32363.0
2022-08-10 11:40:00,76.98,76.99,76.98,76.98,34591.0,69.718,69.7271,69.718,69.718,34591.0
2022-08-10 11:45:00,76.98,76.99,76.97,76.97,49138.0,69.718,69.7271,69.709,69.709,49138.0
2022-08-10 11:50:00,76.97,76.99,76.97,76.99,66774.0,69.709,69.7271,69.709,69.7271,66774.0
2022-08-10 11:55:00,76.99,76.99,76.98,76.98,65490.0,69.7271,69.7271,69.718,69.718,65490.0
2022-08-10 12:00:00,76.98,76.99,76.97,76.98,63498.0,69.718,69.7271,69.709,69.718,63498.0
2022-08-10 12:05:00,76.98,76.98,76.97,76.98,39631.0,69.718,69.718,69.709,69.718,39631.0
2022-08-10 12:10:00,76.97,76.99,76.97,76.98,30540.0,69.709,69.7271,69.709,69.718,30540.0
2022-08-10 12:15:00,76.98,76.99,76.97,76.99,36643.0,69.718,69.7271,69.709,69.7271,36643.0
2022-08-10 12:20:00,76.99,76.99,76.98,76.99,21840.0,69.7271,69.7271,69.718,69.7271,21840.0
2022-08-10 12:25:00,76.99,76.99,76.98,76.99,11702.0,69.7271,69.7271,69.718,69.7271,11702.0
2022-08-10 12:30:00,76.99,77.01,76.98,77.01,28391.0,69.7271,69.7452,69.718,69.7452,28391.0
2022-08-10 12:35:00,77.01,77.02,77.0,77.02,33667.0,69.7452,69.7543,69.7361,69.7543,33667.0
2022-08-10 12:40:00,77.02,77.03,77.01,77.03,36187.0,69.7543,69.7633,69.7452,69.7633,36187.0
2022-08-10 12:45:00,77.03,77.03,77.02,77.03,32326.0,69.7633,69.7633,69.7543,69.7633,32326.0
2022-08-10 12:50:00,77.03,77.03,77.02,77.03,14368.0,69.7633,69.7633,69.7543,69.7633,14368.0
2022-08-10 12:55:00,77.03,77.03,77.02,77.03,24965.0,69.7633,69.7633,69.7543,69.7633,24965.0
2022-08-10 13:00:00,77.03,77.09,77.02,77.03,174866.0,69.7633,69.8177,69.7543,69.7633,174866.0
2022-08-10 13:05:00,77.03,77.05,77.02,77.05,86315.0,69.7633,69.7814,69.7543,69.7814,86315.0
2022-08-10 13:10:00,77.04,77.05,77.03,77.03,22707.0,69.7724,69.7814,69.7633,69.7633,22707.0
2022-08-10 13:15:00,77.03,77.05,77.03,77.05,7339.0,69.7633,69.7814,69.7633,69.7814,7339.0
2022-08-10 13:20:00,77.05,77.07,77.04,77.06,15154.0,69.7814,69.7995,69.7724,69.7905,15154.0
2022-08-10 13:25:00,77.06,77.07,77.06,77.06,29176.0,69.7905,69.7995,69.7905,69.7905,29176.0
2022-08-10 13:30:00,77.06,77.06,77.03,77.04,31105.0,69.7905,69.7905,69.7633,69.7724,31105.0
2022-08-10 13:35:00,77.04,77.04,77.03,77.03,8288.0,69.7724,69.7724,69.7633,69.7633,8288.0
2022-08-10 13:40:00,77.03,77.04,77.01,77.03,33656.0,69.7633,69.7724,69.7452,69.7633,33656.0
2022-08-10 13:45:00,77.03,77.03,77.02,77.02,25044.0,69.7633,69.7633,69.7543,69.7543,25044.0
2022-08-10 13:50:00,77.03,77.03,77.01,77.01,7987.0,69.7633,69.7633,69.7452,69.7452,7987.0
2022-08-10 13:55:00,77.01,77.01,76.98,76.99,41666.0,69.7452,69.7452,69.718,69.7271,41666.0
2022-08-10 14:00:00,76.98,76.99,76.95,76.97,14506.0,69.718,69.7271,69.6909,69.709,14506.0
2022-08-10 14:05:00,76.97,76.99,76.95,76.96,38747.0,69.709,69.7271,69.6909,69.6999,38747.0
2022-08-10 14:10:00,76.96,76.96,76.94,76.95,16776.0,69.6999,69.6999,69.6818,69.6909,16776.0
2022-08-10 14:15:00,76.95,76.96,76.93,76.93,10951.0,69.6909,69.6999,69.6727,69.6727,10951.0
2022-08-10 14:20:00,76.94,76.94,76.92,76.92,31038.0,69.6818,69.6818,69.6637,69.6637,31038.0
2022-08-10 14:25:00,76.92,76.93,76.9,76.91,108817.0,69.6637,69.6727,69.6456,69.6546,108817.0
2022-08-10 14:30:00,76.91,76.93,76.91,76.92,105390.0,69.6546,69.6727,69.6546,69.6637,105390.0
2022-08-10 14:35:00,76.92,76.93,76.92,76.92,36610.0,69.6637,69.6727,69.6637,69.6637,36610.0
2022-08-10 14:40:00,76.92,76.94,76.92,76.93,18842.0,69.6637,69.6818,69.6637,69.6727,18842.0
2022-08-10 14:45:00,76.93,76.94,76.93,76.94,9902.0,69.6727,69.6818,69.6727,69.6818,9902.0
2022-08-10 14:50:00,76.94,76.94,76.93,76.94,67392.0,69.6818,69.6818,69.6727,69.6818,67392.0
2022-08-10 14:55:00,76.94,76.94,76.93,76.94,10750.0,69.6818,69.6818,69.6727,69.6818,10750.0
2022-08-10 15:00:00,76.93,76.94,76.91,76.92,17996.0,69.6727,69.6818,69.6546,69.6637,17996.0
2022-08-10 15:05:00,76.92,76.93,76.91,76.92,11991.0,69.6637,69.6727,69.6546,69.6637,11991.0
2022-08-10 15:10:00,76.92,76.93,76.91,76.92,13938.0,69.6637,69.6727,69.6546,69.6637,13938.0
2022-08-10 15:15:00,76.92,76.92,76.9,76.9,40913.0,69.6637,69.6637,69.6456,69.6456,40913.0
2022-08-10 15:20:00,76.9,76.92,76.9,76.92,40497.0,69.6456,69.6637,69.6456,69.6637,40497.0
2022-08-10 15:25:00,76.92,76.92,76.91,76.91,57301.0,69.6637,69.6637,69.6546,69.6546,57301.0
2022-08-10 15:30:00,76.92,76.92,76.91,76.91,8887.0,69.6637,69.6637,69.6546,69.6546,8887.0
2022-08-10 15:35:00,76.92,76.92,76.91,76.92,20590.0,69.6637,69.6637,69.6546,69.6637,20590.0
2022-08-10 15:40:00,76.91,76.92,76.91,76.91,18624.0,69.6546,69.6637,69.6546,69.6546,18624.0
2022-08-10 15:45:00,76.92,76.92,76.91,76.92,38488.0,69.6637,69.6637,69.6546,69.6637,38488.0
2022-08-10 15:50:00,76.92,76.93,76.91,76.92,28111.0,69.6637,69.6727,69.6546,69.6637,28111.0
2022-08-10 15:55:00,76.93,76.93,76.91,76.93,234199.0,69.6727,69.6727,69.6546,69.6727,234199.0
2022-08-11 09:30:00,77.08,77.19,77.03,77.13,111237.0,69.8086,69.9082,69.7633,69.8539,111237.0
2022-08-11 09:35:00,77.13,77.15,77.11,77.15,41465.0,69.8539,69.872,69.8358,69.872,41465.0
2022-08-11 09:40:00,77.14,77.17,77.14,77.16,13268.0,69.8629,69.8901,69.8629,69.881,13268.0
2022-08-11 09:45:00,77.17,77.19,77.16,77.17,15539.0,69.8901,69.9082,69.881,69.8901,15539.0
2022-08-11 09:50:00,77.17,77.17,77.14,77.15,8173.0,69.8901,69.8901,69.8629,69.872,8173.0
2022-08-11 09:55:00,77.14,77.15,77.11,77.12,20782.0,69.8629,69.872,69.8358,69.8448,20782.0
2022-08-11 10:00:00,77.11,77.13,77.1,77.13,8470.0,69.8358,69.8539,69.8267,69.8539,8470.0
2022-08-11 10:05:00,77.12,77.13,77.1,77.11,17716.0,69.8448,69.8539,69.8267,69.8358,17716.0
2022-08-11 10:10:00,77.1,77.11,77.08,77.08,8343.0,69.8267,69.8358,69.8086,69.8086,8343.0
2022-08-11 10:15:00,77.08,77.08,77.05,77.06,6619.0,69.8086,69.8086,69.7814,69.7905,6619.0
2022-08-11 10:20:00,77.06,77.08,77.06,77.07,7345.0,69.7905,69.8086,69.7905,69.7995,7345.0
2022-08-11 10:25:00,77.06,77.07,77.03,77.05,13837.0,69.7905,69.7995,69.7633,69.7814,13837.0
2022-08-11 10:30:00,77.05,77.05,77.02,77.02,10842.0,69.7814,69.7814,69.7543,69.7543,10842.0
2022-08-11 10:35:00,77.01,77.02,76.99,77.0,22848.0,69.7452,69.7543,69.7271,69.7361,22848.0
2022-08-11 10:40:00,77.0,77.0,76.97,76.97,47225.0,69.7361,69.7361,69.709,69.709,47225.0
2022-08-11 10:45:00,76.98,77.0,76.96,76.98,13164.0,69.718,69.7361,69.6999,69.718,13164.0
2022-08-11 10:50:00,76.99,77.01,76.97,77.01,21648.0,69.7271,69.7452,69.709,69.7452,21648.0
2022-08-11 10:55:00,77.01,77.02,77.0,77.01,22712.0,69.7452,69.7543,69.7361,69.7452,22712.0
2022-08-11 11:00:00,77.01,77.02,77.0,77.01,8956.0,69.7452,69.7543,69.7361,69.7452,8956.0
2022-08-11 11:05:00,77.01,77.01,76.96,76.97,11418.0,69.7452,69.7452,69.6999,69.709,11418.0
2022-08-11 11:10:00,76.97,76.97,76.94,76.95,48379.0,69.709,69.709,69.6818,69.6909,48379.0
2022-08-11 11:15:00,76.95,76.95,76.93,76.94,27059.0,69.6909,69.6909,69.6727,69.6818,27059.0
2022-08-11 11:20:00,76.94,76.96,76.93,76.95,14571.0,69.6818,69.6999,69.6727,69.6909,14571.0
2022-08-11 11:25:00,76.95,76.95,76.93,76.94,21847.0,69.6909,69.6909,69.6727,69.6818,21847.0
2022-08-11 11:30:00,76.95,76.97,76.94,76.97,23479.0,69.6909,69.709,69.6818,69.709,23479.0
2022-08-11 11:35:00,76.96,76.98,76.95,76.96,61803.0,69.6999,69.718,69.6909,69.6999,61803.0
2022-08-11 11:40:00,76.97,76.97,76.96,76.96,13206.0,69.709,69.709,69.6999,69.6999,13206.0
2022-08-11 11:45:00,76.96,76.97,76.95,76.95,184282.0,69.6999,69.709,69.6909,69.6909,184282.0
2022-08-11 11:50:00,76.95,76.96,76.94,76.95,52810.0,69.6909,69.6999,69.6818,69.6909,52810.0
2022-08-11 11:55:00,76.95,76.96,76.94,76.95,36335.0,69.6909,69.6999,69.6818,69.6909,36335.0
2022-08-11 12:00:00,76.95,76.96,76.93,76.94,10567.0,69.6909,69.6999,69.6727,69.6818,10567.0
2022-08-11 12:05:00,76.94,76.95,76.93,76.94,33498.0,69.6818,69.6909,69.6727,69.6818,33498.0
2022-08-11 12:10:00,76.93,76.94,76.92,76.92,15240.0,69.6727,69.6818,69.6637,69.6637,15240.0
2022-08-11 12:15:00,76.92,76.92,76.91,76.92,33181.0,69.6637,69.6637,69.6546,69.6637,33181.0
2022-08-11 12:20:00,76.93,76.94,76.92,76.93,20703.0,69.6727,69.6818,69.6637,69.6727,20703.0
2022-08-11 12:25:00,76.93,76.94,76.92,76.93,21640.0,69.6727,69.6818,69.6637,69.6727,21640.0
2022-08-11 12:30:00,76.94,76.94,76.93,76.94,27162.0,69.6818,69.6818,69.6727,69.6818,27162.0
2022-08-11 12:35:00,76.93,76.95,76.92,76.93,40492.0,69.6727,69.6909,69.6637,69.6727,40492.0
2022-08-11 12:40:00,76.92,76.93,76.92,76.92,51836.0,69.6637,69.6727,69.6637,69.6637,51836.0
2022-08-11 12:45:00,76.92,76.93,76.92,76.92,44646.0,69.6637,69.6727,69.6637,69.6637,44646.0
2022-08-11 12:50:00,76.92,76.93,76.91,76.93,19484.0,69.6637,69.6727,69.6546,69.6727,19484.0
2022-08-11 12:55:00,76.92,76.94,76.92,76.94,24556.0,69.6637,69.6818,69.6637,69.6818,24556.0
2022-08-11 13:00:00,76.94,76.95,76.88,76.93,123515.0,69.6818,69.6909,69.6275,69.6727,123515.0
2022-08-11 13:05:00,76.92,76.95,76.91,76.91,65824.0,69.6637,69.6909,69.6546,69.6546,65824.0
2022-08-11 13:10:00,76.92,76.93,76.91,76.91,31019.0,69.6637,69.6727,69.6546,69.6546,31019.0
2022-08-11 13:15:00,76.92,76.93,76.91,76.91,17798.0,69.6637,69.6727,69.6546,69.6546,17798.0
2022-08-11 13:20:00,76.92,76.93,76.91,76.91,20472.0,69.6637,69.6727,69.6546,69.6546,20472.0
2022-08-11 13:25:00,76.92,76.92,76.9,76.91,46989.0,69.6637,69.6637,69.6456,69.6546,46989.0
2022-08-11 13:30:00,76.91,76.91,76.89,76.9,41783.0,69.6546,69.6546,69.6365,69.6456,41783.0
2022-08-11 13:35:00,76.9,76.92,76.9,76.92,22199.0,69.6456,69.6637,69.6456,69.6637,22199.0
2022-08-11 13:40:00,76.91,76.93,76.91,76.91,45747.0,69.6546,69.6727,69.6546,69.6546,45747.0
2022-08-11 13:45:00,76.91,76.92,76.9,76.91,44481.0,69.6546,69.6637,69.6456,69.6546,44481.0
2022-08-11 13:50:00,76.9,76.91,76.89,76.89,113277.0,69.6456,69.6546,69.6365,69.6365,113277.0
2022-08-11 13:55:00,76.9,76.9,76.89,76.9,49266.0,69.6456,69.6456,69.6365,69.6456,49266.0
2022-08-11 14:00:00,76.89,76.9,76.88,76.89,20375.0,69.6365,69.6456,69.6275,69.6365,20375.0
2022-08-11 14:05:00,76.89,76.89,76.87,76.88,132221.0,69.6365,69.6365,69.6184,69.6275,132221.0
2022-08-11 14:10:00,76.88,76.88,76.85,76.85,54426.0,69.6275,69.6275,69.6003,69.6003,54426.0
2022-08-11 14:15:00,76.85,76.86,76.84,76.86,47512.0,69.6003,69.6093,69.5912,69.6093,47512.0
2022-08-11 14:20:00,76.86,76.87,76.85,76.86,52938.0,69.6093,69.6184,69.6003,69.6093,52938.0
2022-08-11 14:25:00,76.86,76.86,76.84,76.85,43671.0,69.6093,69.6093,69.5912,69.6003,43671.0
2022-08-11 14:30:00,76.84,76.85,76.83,76.84,81090.0,69.5912,69.6003,69.5822,69.5912,81090.0
2022-08-11 14:35:00,76.84,76.84,76.83,76.84,35930.0,69.5912,69.5912,69.5822,69.5912,35930.0
2022-08-11 14:40:00,76.84,76.86,76.83,76.84,231188.0,69.5912,69.6093,69.5822,69.5912,231188.0
2022-08-11 14:45:00,76.84,76.85,76.83,76.83,56214.0,69.5912,69.6003,69.5822,69.5822,56214.0
2022-08-11 14:50:00,76.83,76.83,76.81,76.81,105847.0,69.5822,69.5822,69.5641,69.5641,105847.0
2022-08-11 14:55:00,76.82,76.84,76.81,76.83,64340.0,69.5731,69.5912,69.5641,69.5822,64340.0
2022-08-11 15:00:00,76.83,76.84,76.82,76.83,32086.0,69.5822,69.5912,69.5731,69.5822,32086.0
2022-08-11 15:05:00,76.83,76.83,76.82,76.83,52566.0,69.5822,69.5822,69.5731,69.5822,52566.0
2022-08-11 15:10:00,76.83,76.84,76.82,76.84,50449.0,69.5822,69.5912,69.5731,69.5912,50449.0
2022-08-11 15:15:00,76.84,76.84,76.83,76.84,25815.0,69.5912,69.5912,69.5822,69.5912,25815.0
2022-08-11 15:20:00,76.84,76.84,76.83,76.84,44234.0,69.5912,69.5912,69.5822,69.5912,44234.0
2022-08-11 15:25:00,76.84,76.84,76.83,76.84,20988.0,69.5912,69.5912,69.5822,69.5912,20988.0
2022-08-11 15:30:00,76.84,76.85,76.83,76.84,31016.0,69.5912,69.6003,69.5822,69.5912,31016.0
2022-08-11 15:35:00,76.84,76.85,76.83,76.84,31756.0,69.5912,69.6003,69.5822,69.5912,31756.0
2022-08-11 15:40:00,76.84,76.84,76.83,76.83,52968.0,69.5912,69.5912,69.5822,69.5822,52968.0
2022-08-11 15:45:00,76.83,76.84,76.81,76.81,96093.0,69.5822,69.5912,69.5641,69.5641,96093.0
2022-08-11 15:50:00,76.81,76.83,76.81,76.83,97136.0,69.5641,69.5822,69.5641,69.5822,97136.0
2022-08-11 15:55:00,76.83,76.84,76.82,76.84,200780.0,69.5822,69.5912,69.5731,69.5912,200780.0
2022-08-12 09:30:00,76.93,76.99,76.93,76.98,39060.0,69.6727,69.7271,69.6727,69.718,39060.0
2022-08-12 09:35:00,76.99,76.99,76.97,76.98,4787.0,69.7271,69.7271,69.709,69.718,4787.0
2022-08-12 09:40:00,76.98,76.98,76.97,76.97,18707.0,69.718,69.718,69.709,69.709,18707.0
2022-08-12 09:45:00,76.98,76.98,76.96,76.97,11834.0,69.718,69.718,69.6999,69.709,11834.0
2022-08-12 09:50:00,76.96,77.0,76.96,77.0,31684.0,69.6999,69.7361,69.6999,69.7361,31684.0
2022-08-12 09:55:00,76.99,77.02,76.99,77.01,12741.0,69.7271,69.7543,69.7271,69.7452,12741.0
2022-08-12 10:00:00,77.01,77.01,76.88,76.88,68417.0,69.7452,69.7452,69.6275,69.6275,68417.0
2022-08-12 10:05:00,76.88,76.91,76.88,76.9,24747.0,69.6275,69.6546,69.6275,69.6456,24747.0
2022-08-12 10:10:00,76.9,76.94,76.89,76.9,9761.0,69.6456,69.6818,69.6365,69.6456,9761.0
2022-08-12 10:15:00,76.89,76.9,76.87,76.88,26127.0,69.6365,69.6456,69.6184,69.6275,26127.0
2022-08-12 10:20:00,76.89,76.9,76.87,76.89,9741.0,69.6365,69.6456,69.6184,69.6365,9741.0
2022-08-12 10:25:00,76.89,76.9,76.87,76.89,12545.0,69.6365,69.6456,69.6184,69.6365,12545.0
2022-08-12 10:30:00,76.89,76.93,76.88,76.92,31944.0,69.6365,69.6727,69.6275,69.6637,31944.0
2022-08-12 10:35:00,76.92,76.93,76.87,76.88,101649.0,69.6637,69.6727,69.6184,69.6275,101649.0
2022-08-12 10:40:00,76.88,76.9,76.88,76.89,12629.0,69.6275,69.6456,69.6275,69.6365,12629.0
2022-08-12 10:45:00,76.89,76.91,76.89,76.9,10606.0,69.6365,69.6546,69.6365,69.6456,10606.0
2022-08-12 10:50:00,76.9,76.91,76.88,76.89,15541.0,69.6456,69.6546,69.6275,69.6365,15541.0
2022-08-12 10:55:00,76.9,76.91,76.88,76.9,6410.0,69.6456,69.6546,69.6275,69.6456,6410.0
2022-08-12 11:00:00,76.9,76.93,76.89,76.93,8580.0,69.6456,69.6727,69.6365,69.6727,8580.0
2022-08-12 11:05:00,76.92,76.94,76.92,76.93,19852.0,69.6637,69.6818,69.6637,69.6727,19852.0
2022-08-12 11:10:00,76.93,76.94,76.92,76.94,20419.0,69.6727,69.6818,69.6637,69.6818,20419.0
2022-08-12 11:15:00,76.94,76.96,76.93,76.95,14253.0,69.6818,69.6999,69.6727,69.6909,14253.0
2022-08-12 11:20:00,76.96,76.97,76.94,76.94,16693.0,69.6999,69.709,69.6818,69.6818,16693.0
2022-08-12 11:25:00,76.94,76.95,76.94,76.95,8206.0,69.6818,69.6909,69.6818,69.6909,8206.0
2022-08-12 11:30:00,76.94,76.95,76.93,76.94,6043.0,69.6818,69.6909,69.6727,69.6818,6043.0
2022-08-12 11:35:00,76.95,76.96,76.94,76.95,14848.0,69.6909,69.6999,69.6818,69.6909,14848.0
2022-08-12 11:40:00,76.95,76.96,76.95,76.95,4471.0,69.6909,69.6999,69.6909,69.6909,4471.0
2022-08-12 11:45:00,76.95,76.96,76.94,76.95,29380.0,69.6909,69.6999,69.6818,69.6909,29380.0
2022-08-12 11:50:00,76.95,76.96,76.94,76.94,7801.0,69.6909,69.6999,69.6818,69.6818,7801.0
2022-08-12 11:55:00,76.95,76.96,76.94,76.95,20338.0,69.6909,69.6999,69.6818,69.6909,20338.0
2022-08-12 12:00:00,76.95,76.95,76.93,76.94,10387.0,69.6909,69.6909,69.6727,69.6818,10387.0
2022-08-12 12:05:00,76.94,76.95,76.93,76.95,12551.0,69.6818,69.6909,69.6727,69.6909,12551.0
2022-08-12 12:10:00,76.95,76.96,76.94,76.95,4802.0,69.6909,69.6999,69.6818,69.6909,4802.0
2022-08-12 12:15:00,76.95,76.96,76.95,76.96,12103.0,69.6909,69.6999,69.6909,69.6999,12103.0
2022-08-12 12:20:00,76.95,76.97,76.95,76.95,8573.0,69.6909,69.709,69.6909,69.6909,8573.0
2022-08-12 12:25:00,76.95,76.96,76.94,76.95,4953.0,69.6909,69.6999,69.6818,69.6909,4953.0
2022-08-12 12:30:00,76.94,76.95,76.94,76.95,11764.0,69.6818,69.6909,69.6818,69.6909,11764.0
2022-08-12 12:35:00,76.95,76.95,76.94,76.95,7756.0,69.6909,69.6909,69.6818,69.6909,7756.0
2022-08-12 12:40:00,76.95,76.95,76.93,76.94,8701.0,69.6909,69.6909,69.6727,69.6818,8701.0
2022-08-12 12:45:00,76.94,76.95,76.93,76.93,5131.0,69.6818,69.6909,69.6727,69.6727,5131.0
2022-08-12 12:50:00,76.94,76.94,76.93,76.94,5338.0,69.6818,69.6818,69.6727,69.6818,5338.0
2022-08-12 12:55:00,76.94,76.94,76.93,76.94,16933.0,69.6818,69.6818,69.6727,69.6818,16933.0
2022-08-12 13:00:00,76.94,76.94,76.93,76.94,5174.0,69.6818,69.6818,69.6727,69.6818,5174.0
2022-08-12 13:05:00,76.94,76.94,76.93,76.94,12202.0,69.6818,69.6818,69.6727,69.6818,12202.0
2022-08-12 13:10:00,76.94,76.94,76.93,76.93,5049.0,69.6818,69.6818,69.6727,69.6727,5049.0
2022-08-12 13:15:00,76.94,76.94,76.93,76.94,12434.0,69.6818,69.6818,69.6727,69.6818,12434.0
2022-08-12 13:20:00,76.94,76.96,76.93,76.95,14960.0,69.6818,69.6999,69.6727,69.6909,14960.0
2022-08-12 13:25:00,76.95,76.96,76.94,76.94,6257.0,69.6909,69.6999,69.6818,69.6818,6257.0
2022-08-12 13:30:00,76.95,76.97,76.94,76.97,36454.0,69.6909,69.709,69.6818,69.709,36454.0
2022-08-12 13:35:00,76.97,76.97,76.96,76.96,5774.0,69.709,69.709,69.6999,69.6999,5774.0
2022-08-12 13:40:00,76.97,76.97,76.96,76.97,22525.0,69.709,69.709,69.6999,69.709,22525.0
2022-08-12 13:45:00,76.97,76.98,76.96,76.98,15237.0,69.709,69.718,69.6999,69.718,15237.0
2022-08-12 13:50:00,76.97,76.98,76.97,76.98,11919.0,69.709,69.718,69.709,69.718,11919.0
2022-08-12 13:55:00,76.98,76.98,76.97,76.98,16710.0,69.718,69.718,69.709,69.718,16710.0
2022-08-12 14:00:00,76.98,76.98,76.97,76.98,25311.0,69.718,69.718,69.709,69.718,25311.0
2022-08-12 14:05:00,76.98,76.98,76.97,76.97,34288.0,69.718,69.718,69.709,69.709,34288.0
2022-08-12 14:10:00,76.97,76.98,76.96,76.97,22528.0,69.709,69.718,69.6999,69.709,22528.0
2022-08-12 14:15:00,76.98,76.98,76.97,76.98,13035.0,69.718,69.718,69.709,69.718,13035.0
2022-08-12 14:20:00,76.98,76.98,76.96,76.98,19985.0,69.718,69.718,69.6999,69.718,19985.0
2022-08-12 14:25:00,76.98,76.99,76.97,76.99,11518.0,69.718,69.7271,69.709,69.7271,11518.0
2022-08-12 14:30:00,76.99,76.99,76.98,76.99,22240.0,69.7271,69.7271,69.718,69.7271,22240.0
2022-08-12 14:35:00,76.98,77.0,76.98,76.99,9085.0,69.718,69.7361,69.718,69.7271,9085.0
2022-08-12 14:40:00,76.99,77.0,76.99,76.99,9656.0,69.7271,69.7361,69.7271,69.7271,9656.0
2022-08-12 14:45:00,77.0,77.0,76.99,76.99,16268.0,69.7361,69.7361,69.7271,69.7271,16268.0
2022-08-12 14:50:00,77.0,77.0,76.98,76.98,19189.0,69.7361,69.7361,69.718,69.718,19189.0
2022-08-12 14:55:00,76.98,76.99,76.98,76.98,15397.0,69.718,69.7271,69.718,69.718,15397.0
2022-08-12 15:00:00,76.99,76.99,76.98,76.98,11538.0,69.7271,69.7271,69.718,69.718,11538.0
2022-08-12 15:05:00,76.98,77.0,76.98,76.99,16411.0,69.718,69.7361,69.718,69.7271,16411.0
2022-08-12 15:10:00,76.99,77.01,76.99,77.01,19786.0,69.7271,69.7452,69.7271,69.7452,19786.0
2022-08-12 15:15:00,77.01,77.02,77.0,77.01,55005.0,69.7452,69.7543,69.7361,69.7452,55005.0
2022-08-12 15:20:00,77.01,77.01,76.99,76.99,10387.0,69.7452,69.7452,69.7271,69.7271,10387.0
2022-08-12 15:25:00,76.99,77.01,76.99,77.01,20222.0,69.7271,69.7452,69.7271,69.7452,20222.0
2022-08-12 15:30:00,77.01,77.01,77.0,77.01,25932.0,69.7452,69.7452,69.7361,69.7452,25932.0
2022-08-12 15:35:00,77.01,77.01,77.0,77.01,18004.0,69.7452,69.7452,69.7361,69.7452,18004.0
2022-08-12 15:40:00,77.01,77.02,77.0,77.01,26405.0,69.7452,69.7543,69.7361,69.7452,26405.0
2022-08-12 15:45:00,77.01,77.02,77.01,77.02,12649.0,69.7452,69.7543,69.7452,69.7543,12649.0
2022-08-12 15:50:00,77.02,77.02,77.01,77.02,17023.0,69.7543,69.7543,69.7452,69.7543,17023.0
2022-08-12 15:55:00,77.02,77.04,77.01,77.03,31682.0,69.7543,69.7724,69.7452,69.7633,31682.0
2022-08-15 09:30:00,77.04,77.11,77.04,77.11,143190.0,69.7724,69.8358,69.7724,69.8358,143190.0
2022-08-15 09:35:00,77.1,77.11,77.09,77.09,11273.0,69.8267,69.8358,69.8177,69.8177,11273.0
2022-08-15 09:40:00,77.09,77.12,77.09,77.11,10767.0,69.8177,69.8448,69.8177,69.8358,10767.0
2022-08-15 09:45:00,77.1,77.11,77.09,77.1,3854.0,69.8267,69.8358,69.8177,69.8267,3854.0
2022-08-15 09:50:00,77.11,77.11,77.1,77.11,7490.0,69.8358,69.8358,69.8267,69.8358,7490.0
2022-08-15 09:55:00,77.11,77.11,77.06,77.07,9095.0,69.8358,69.8358,69.7905,69.7995,9095.0
2022-08-15 10:00:00,77.08,77.11,77.07,77.1,25399.0,69.8086,69.8358,69.7995,69.8267,25399.0
2022-08-15 10:05:00,77.09,77.1,77.07,77.09,7595.0,69.8177,69.8267,69.7995,69.8177,7595.0
2022-08-15 10:10:00,77.09,77.09,77.07,77.08,10828.0,69.8177,69.8177,69.7995,69.8086,10828.0
2022-08-15 10:15:00,77.08,77.08,77.07,77.08,34147.0,69.8086,69.8086,69.7995,69.8086,34147.0
2022-08-15 10:20:00,77.07,77.09,77.07,77.08,41348.0,69.7995,69.8177,69.7995,69.8086,41348.0
2022-08-15 10:25:00,77.08,77.09,77.07,77.08,117393.0,69.8086,69.8177,69.7995,69.8086,117393.0
2022-08-15 10:30:00,77.09,77.09,77.08,77.09,5096.0,69.8177,69.8177,69.8086,69.8177,5096.0
2022-08-15 10:35:00,77.08,77.09,77.06,77.07,29523.0,69.8086,69.8177,69.7905,69.7995,29523.0
2022-08-15 10:40:00,77.07,77.07,77.05,77.06,13032.0,69.7995,69.7995,69.7814,69.7905,13032.0
2022-08-15 10:45:00,77.06,77.07,77.05,77.07,6769.0,69.7905,69.7995,69.7814,69.7995,6769.0
2022-08-15 10:50:00,77.06,77.07,77.06,77.06,18904.0,69.7905,69.7995,69.7905,69.7905,18904.0
2022-08-15 10:55:00,77.07,77.07,77.06,77.07,12707.0,69.7995,69.7995,69.7905,69.7995,12707.0
2022-08-15 11:00:00,77.07,77.09,77.07,77.08,14450.0,69.7995,69.8177,69.7995,69.8086,14450.0
2022-08-15 11:05:00,77.08,77.08,77.07,77.08,16465.0,69.8086,69.8086,69.7995,69.8086,16465.0
2022-08-15 11:10:00,77.08,77.09,77.07,77.09,9929.0,69.8086,69.8177,69.7995,69.8177,9929.0
2022-08-15 11:15:00,77.09,77.09,77.08,77.08,23803.0,69.8177,69.8177,69.8086,69.8086,23803.0
2022-08-15 11:20:00,77.09,77.09,77.06,77.06,16447.0,69.8177,69.8177,69.7905,69.7905,16447.0
2022-08-15 11:25:00,77.06,77.08,77.06,77.08,16864.0,69.7905,69.8086,69.7905,69.8086,16864.0
2022-08-15 11:30:00,77.09,77.1,77.08,77.09,30331.0,69.8177,69.8267,69.8086,69.8177,30331.0
2022-08-15 11:35:00,77.09,77.11,77.09,77.09,14533.0,69.8177,69.8358,69.8177,69.8177,14533.0
2022-08-15 11:40:00,77.09,77.1,77.07,77.08,4887.0,69.8177,69.8267,69.7995,69.8086,4887.0
2022-08-15 11:45:00,77.08,77.11,77.08,77.11,13191.0,69.8086,69.8358,69.8086,69.8358,13191.0
2022-08-15 11:50:00,77.11,77.11,77.1,77.1,10563.0,69.8358,69.8358,69.8267,69.8267,10563.0
2022-08-15 11:55:00,77.11,77.11,77.09,77.09,19281.0,69.8358,69.8358,69.8177,69.8177,19281.0
2022-08-15 12:00:00,77.09,77.1,77.08,77.09,6843.0,69.8177,69.8267,69.8086,69.8177,6843.0
2022-08-15 12:05:00,77.09,77.09,77.08,77.09,6564.0,69.8177,69.8177,69.8086,69.8177,6564.0
2022-08-15 12:10:00,77.09,77.09,77.08,77.09,20727.0,69.8177,69.8177,69.8086,69.8177,20727.0
2022-08-15 12:15:00,77.09,77.09,77.06,77.07,17056.0,69.8177,69.8177,69.7905,69.7995,17056.0
2022-08-15 12:20:00,77.07,77.07,77.06,77.07,13914.0,69.7995,69.7995,69.7905,69.7995,13914.0
2022-08-15 12:25:00,77.07,77.07,77.06,77.07,31034.0,69.7995,69.7995,69.7905,69.7995,31034.0
2022-08-15 12:30:00,77.07,77.09,77.07,77.09,120597.0,69.7995,69.8177,69.7995,69.8177,120597.0
2022-08-15 12:35:00,77.09,77.1,77.09,77.09,21439.0,69.8177,69.8267,69.8177,69.8177,21439.0
2022-08-15 12:40:00,77.1,77.1,77.09,77.1,9139.0,69.8267,69.8267,69.8177,69.8267,9139.0
2022-08-15 12:45:00,77.1,77.1,77.09,77.1,13030.0,69.8267,69.8267,69.8177,69.8267,13030.0
2022-08-15 12:50:00,77.1,77.1,77.09,77.1,6711.0,69.8267,69.8267,69.8177,69.8267,6711.0
2022-08-15 12:55:00,77.09,77.1,77.09,77.09,4473.0,69.8177,69.8267,69.8177,69.8177,4473.0
2022-08-15 13:00:00,77.09,77.1,77.09,77.09,3997.0,69.8177,69.8267,69.8177,69.8177,3997.0
2022-08-15 13:05:00,77.09,77.1,77.09,77.1,14048.0,69.8177,69.8267,69.8177,69.8267,14048.0
2022-08-15 13:10:00,77.1,77.1,77.09,77.1,15961.0,69.8267,69.8267,69.8177,69.8267,15961.0
2022-08-15 13:15:00,77.09,77.1,77.08,77.09,14453.0,69.8177,69.8267,69.8086,69.8177,14453.0
2022-08-15 13:20:00,77.09,77.09,77.08,77.08,6841.0,69.8177,69.8177,69.8086,69.8086,6841.0
2022-08-15 13:25:00,77.09,77.09,77.08,77.09,13250.0,69.8177,69.8177,69.8086,69.8177,13250.0
2022-08-15 13:30:00,77.09,77.09,77.08,77.09,13379.0,69.8177,69.8177,69.8086,69.8177,13379.0
2022-08-15 13:35:00,77.09,77.09,77.08,77.08,3137.0,69.8177,69.8177,69.8086,69.8086,3137.0
2022-08-15 13:40:00,77.08,77.09,77.08,77.09,8000.0,69.8086,69.8177,69.8086,69.8177,8000.0
2022-08-15 13:45:00,77.09,77.09,77.08,77.09,4222.0,69.8177,69.8177,69.8086,69.8177,4222.0
2022-08-15 13:50:00,77.09,77.09,77.08,77.09,8253.0,69.8177,69.8177,69.8086,69.8177,8253.0
2022-08-15 13:55:00,77.09,77.09,77.08,77.09,9535.0,69.8177,69.8177,69.8086,69.8177,9535.0
2022-08-15 14:00:00,77.09,77.09,77.08,77.09,13606.0,69.8177,69.8177,69.8086,69.8177,13606.0
2022-08-15 14:05:00,77.08,77.09,77.08,77.09,38306.0,69.8086,69.8177,69.8086,69.8177,38306.0
2022-08-15 14:10:00,77.08,77.09,77.07,77.07,14734.0,69.8086,69.8177,69.7995,69.7995,14734.0
2022-08-15 14:15:00,77.07,77.08,77.07,77.08,21706.0,69.7995,69.8086,69.7995,69.8086,21706.0
2022-08-15 14:20:00,77.08,77.09,77.07,77.09,22175.0,69.8086,69.8177,69.7995,69.8177,22175.0
2022-08-15 14:25:00,77.09,77.09,77.08,77.09,6937.0,69.8177,69.8177,69.8086,69.8177,6937.0
2022-08-15 14:30:00,77.09,77.09,77.08,77.08,12683.0,69.8177,69.8177,69.8086,69.8086,12683.0
2022-08-15 14:35:00,77.09,77.09,77.08,77.09,40934.0,69.8177,69.8177,69.8086,69.8177,40934.0
2022-08-15 14:40:00,77.09,77.09,77.08,77.08,61981.0,69.8177,69.8177,69.8086,69.8086,61981.0
2022-08-15 14:45:00,77.09,77.09,77.08,77.08,19193.0,69.8177,69.8177,69.8086,69.8086,19193.0
2022-08-15 14:50:00,77.08,77.09,77.08,77.09,25215.0,69.8086,69.8177,69.8086,69.8177,25215.0
2022-08-15 14:55:00,77.08,77.09,77.07,77.08,33837.0,69.8086,69.8177,69.7995,69.8086,33837.0
2022-08-15 15:00:00,77.07,77.08,77.07,77.08,13620.0,69.7995,69.8086,69.7995,69.8086,13620.0
2022-08-15 15:05:00,77.08,77.08,77.06,77.08,103188.0,69.8086,69.8086,69.7905,69.8086,103188.0
2022-08-15 15:10:00,77.08,77.08,77.07,77.08,66385.0,69.8086,69.8086,69.7995,69.8086,66385.0
2022-08-15 15:15:00,77.07,77.08,77.07,77.08,78905.0,69.7995,69.8086,69.7995,69.8086,78905.0
2022-08-15 15:20:00,77.08,77.08,77.07,77.08,25323.0,69.8086,69.8086,69.7995,69.8086,25323.0
2022-08-15 15:25:00,77.08,77.08,77.07,77.08,46667.0,69.8086,69.8086,69.7995,69.8086,46667.0
2022-08-15 15:30:00,77.08,77.08,77.07,77.08,29942.0,69.8086,69.8086,69.7995,69.8086,29942.0
2022-08-15 15:35:00,77.08,77.09,77.07,77.09,50026.0,69.8086,69.8177,69.7995,69.8177,50026.0
2022-08-15 15:40:00,77.09,77.09,77.08,77.09,9549.0,69.8177,69.8177,69.8086,69.8177,9549.0
2022-08-15 15:45:00,77.08,77.09,77.08,77.09,25867.0,69.8086,69.8177,69.8086,69.8177,25867.0
2022-08-15 15:50:00,77.09,77.09,77.08,77.09,18237.0,69.8177,69.8177,69.8086,69.8177,18237.0
2022-08-15 15:55:00,77.09,77.09,77.08,77.09,59969.0,69.8177,69.8177,69.8086,69.8177,59969.0
2022-08-16 09:30:00,77.09,77.09,76.98,76.98,178102.0,69.8177,69.8177,69.718,69.718,178102.0
2022-08-16 09:35:00,76.98,76.99,76.96,76.98,66229.0,69.718,69.7271,69.6999,69.718,66229.0
2022-08-16 09:40:00,76.98,76.99,76.93,76.95,81757.0,69.718,69.7271,69.6727,69.6909,81757.0
2022-08-16 09:45:00,76.95,76.95,76.91,76.92,38657.0,69.6909,69.6909,69.6546,69.6637,38657.0
2022-08-16 09:50:00,76.93,76.93,76.92,76.92,33527.0,69.6727,69.6727,69.6637,69.6637,33527.0
2022-08-16 09:55:00,76.93,76.93,76.92,76.93,23817.0,69.6727,69.6727,69.6637,69.6727,23817.0
2022-08-16 10:00:00,76.93,76.95,76.92,76.95,52720.0,69.6727,69.6909,69.6637,69.6909,52720.0
2022-08-16 10:05:00,76.95,76.96,76.95,76.96,20907.0,69.6909,69.6999,69.6909,69.6999,20907.0
2022-08-16 10:10:00,76.96,76.96,76.95,76.96,12297.0,69.6999,69.6999,69.6909,69.6999,12297.0
2022-08-16 10:15:00,76.96,76.96,76.94,76.94,21505.0,69.6999,69.6999,69.6818,69.6818,21505.0
2022-08-16 10:20:00,76.94,76.95,76.93,76.93,37391.0,69.6818,69.6909,69.6727,69.6727,37391.0
2022-08-16 10:25:00,76.93,76.94,76.92,76.94,69554.0,69.6727,69.6818,69.6637,69.6818,69554.0
2022-08-16 10:30:00,76.94,76.96,76.93,76.95,24975.0,69.6818,69.6999,69.6727,69.6909,24975.0
2022-08-16 10:35:00,76.95,76.96,76.94,76.94,41465.0,69.6909,69.6999,69.6818,69.6818,41465.0
2022-08-16 10:40:00,76.94,76.95,76.93,76.94,39549.0,69.6818,69.6909,69.6727,69.6818,39549.0
2022-08-16 10:45:00,76.95,76.95,76.93,76.95,42537.0,69.6909,69.6909,69.6727,69.6909,42537.0
2022-08-16 10:50:00,76.95,76.95,76.92,76.93,46664.0,69.6909,69.6909,69.6637,69.6727,46664.0
2022-08-16 10:55:00,76.93,76.94,76.93,76.94,45475.0,69.6727,69.6818,69.6727,69.6818,45475.0
2022-08-16 11:00:00,76.94,76.95,76.93,76.95,28122.0,69.6818,69.6909,69.6727,69.6909,28122.0
2022-08-16 11:05:00,76.94,76.96,76.94,76.95,52629.0,69.6818,69.6999,69.6818,69.6909,52629.0
2022-08-16 11:10:00,76.95,76.96,76.94,76.96,139584.0,69.6909,69.6999,69.6818,69.6999,139584.0
2022-08-16 11:15:00,76.97,76.97,76.95,76.97,19038.0,69.709,69.709,69.6909,69.709,19038.0
2022-08-16 11:20:00,76.97,76.97,76.96,76.96,26387.0,69.709,69.709,69.6999,69.6999,26387.0
2022-08-16 11:25:00,76.96,76.97,76.96,76.97,38621.0,69.6999,69.709,69.6999,69.709,38621.0
2022-08-16 11:30:00,76.97,76.97,76.96,76.97,27685.0,69.709,69.709,69.6999,69.709,27685.0
2022-08-16 11:35:00,76.97,76.97,76.96,76.97,113393.0,69.709,69.709,69.6999,69.709,113393.0
2022-08-16 11:40:00,76.97,76.97,76.96,76.97,32504.0,69.709,69.709,69.6999,69.709,32504.0
2022-08-16 11:45:00,76.97,76.97,76.96,76.97,79693.0,69.709,69.709,69.6999,69.709,79693.0
2022-08-16 11:50:00,76.96,76.97,76.96,76.97,29477.0,69.6999,69.709,69.6999,69.709,29477.0
2022-08-16 11:55:00,76.96,76.97,76.95,76.96,70645.0,69.6999,69.709,69.6909,69.6999,70645.0
2022-08-16 12:00:00,76.96,76.97,76.96,76.96,18795.0,69.6999,69.709,69.6999,69.6999,18795.0
2022-08-16 12:05:00,76.97,76.97,76.96,76.96,15941.0,69.709,69.709,69.6999,69.6999,15941.0
2022-08-16 12:10:00,76.96,76.98,76.96,76.98,28891.0,69.6999,69.718,69.6999,69.718,28891.0
2022-08-16 12:15:00,76.98,76.98,76.97,76.98,18554.0,69.718,69.718,69.709,69.718,18554.0
2022-08-16 12:20:00,76.98,76.99,76.97,76.98,26811.0,69.718,69.7271,69.709,69.718,26811.0
2022-08-16 12:25:00,76.99,76.99,76.98,76.98,25249.0,69.7271,69.7271,69.718,69.718,25249.0
2022-08-16 12:30:00,76.99,77.0,76.98,77.0,21188.0,69.7271,69.7361,69.718,69.7361,21188.0
2022-08-16 12:35:00,77.0,77.0,76.99,77.0,37800.0,69.7361,69.7361,69.7271,69.7361,37800.0
2022-08-16 12:40:00,77.0,77.01,76.99,77.01,81019.0,69.7361,69.7452,69.7271,69.7452,81019.0
2022-08-16 12:45:00,77.0,77.01,77.0,77.0,29762.0,69.7361,69.7452,69.7361,69.7361,29762.0
2022-08-16 12:50:00,77.0,77.01,77.0,77.01,95423.0,69.7361,69.7452,69.7361,69.7452,95423.0
2022-08-16 12:55:00,77.01,77.01,77.0,77.0,58238.0,69.7452,69.7452,69.7361,69.7361,58238.0
2022-08-16 13:00:00,77.0,77.01,76.98,76.98,136422.0,69.7361,69.7452,69.718,69.718,136422.0
2022-08-16 13:05:00,76.98,76.99,76.97,76.97,76867.0,69.718,69.7271,69.709,69.709,76867.0
2022-08-16 13:10:00,76.97,76.98,76.97,76.98,110802.0,69.709,69.718,69.709,69.718,110802.0
2022-08-16 13:15:00,76.98,76.98,76.97,76.98,27404.0,69.718,69.718,69.709,69.718,27404.0
2022-08-16 13:20:00,76.97,76.98,76.97,76.98,26875.0,69.709,69.718,69.709,69.718,26875.0
2022-08-16 13:25:00,76.98,76.98,76.97,76.98,42160.0,69.718,69.718,69.709,69.718,42160.0
2022-08-16 13:30:00,76.98,76.98,76.97,76.98,135476.0,69.718,69.718,69.709,69.718,135476.0
2022-08-16 13:35:00,76.98,76.98,76.97,76.98,115808.0,69.718,69.718,69.709,69.718,115808.0
2022-08-16 13:40:00,76.98,77.0,76.97,77.0,34751.0,69.718,69.7361,69.709,69.7361,34751.0
2022-08-16 13:45:00,77.0,77.0,76.99,77.0,15504.0,69.7361,69.7361,69.7271,69.7361,15504.0
2022-08-16 13:50:00,77.0,77.0,76.99,77.0,23699.0,69.7361,69.7361,69.7271,69.7361,23699.0
2022-08-16 13:55:00,77.0,77.0,76.98,76.98,47690.0,69.7361,69.7361,69.718,69.718,47690.0
2022-08-16 14:00:00,76.98,76.99,76.98,76.99,23426.0,69.718,69.7271,69.718,69.7271,23426.0
2022-08-16 14:05:00,76.98,76.99,76.98,76.99,58183.0,69.718,69.7271,69.718,69.7271,58183.0
2022-08-16 14:10:00,76.99,76.99,76.98,76.98,27564.0,69.7271,69.7271,69.718,69.718,27564.0
2022-08-16 14:15:00,76.99,76.99,76.98,76.98,30282.0,69.7271,69.7271,69.718,69.718,30282.0
2022-08-16 14:20:00,76.98,76.99,76.98,76.99,47789.0,69.718,69.7271,69.718,69.7271,47789.0
2022-08-16 14:25:00,76.99,76.99,76.98,76.98,65630.0,69.7271,69.7271,69.718,69.718,65630.0
2022-08-16 14:30:00,76.98,76.99,76.97,76.98,96369.0,69.718,69.7271,69.709,69.718,96369.0
2022-08-16 14:35:00,76.98,76.98,76.96,76.96,27966.0,69.718,69.718,69.6999,69.6999,27966.0
2022-08-16 14:40:00,76.97,76.97,76.96,76.97,46143.0,69.709,69.709,69.6999,69.709,46143.0
2022-08-16 14:45:00,76.97,76.97,76.96,76.97,57442.0,69.709,69.709,69.6999,69.709,57442.0
2022-08-16 14:50:00,76.97,76.97,76.96,76.97,69341.0,69.709,69.709,69.6999,69.709,69341.0
2022-08-16 14:55:00,76.97,76.97,76.96,76.97,89001.0,69.709,69.709,69.6999,69.709,89001.0
2022-08-16 15:00:00,76.97,76.97,76.96,76.97,46177.0,69.709,69.709,69.6999,69.709,46177.0
2022-08-16 15:05:00,76.97,76.98,76.96,76.97,38607.0,69.709,69.718,69.6999,69.709,38607.0
2022-08-16 15:10:00,76.98,76.98,76.96,76.97,33751.0,69.718,69.718,69.6999,69.709,33751.0
2022-08-16 15:15:00,76.97,76.98,76.96,76.98,72195.0,69.709,69.718,69.6999,69.718,72195.0
2022-08-16 15:20:00,76.98,76.98,76.97,76.98,42367.0,69.718,69.718,69.709,69.718,42367.0
2022-08-16 15:25:00,76.98,76.98,76.97,76.98,57764.0,69.718,69.718,69.709,69.718,57764.0
2022-08-16 15:30:00,76.98,76.99,76.97,76.98,116329.0,69.718,69.7271,69.709,69.718,116329.0
2022-08-16 15:35:00,76.98,76.99,76.97,76.98,94050.0,69.718,69.7271,69.709,69.718,94050.0
2022-08-16 15:40:00,76.98,76.98,76.97,76.97,81402.0,69.718,69.718,69.709,69.709,81402.0
2022-08-16 15:45:00,76.98,76.98,76.97,76.97,61308.0,69.718,69.718,69.709,69.709,61308.0
2022-08-16 15:50:00,76.98,76.98,76.97,76.98,173806.0,69.718,69.718,69.709,69.718,173806.0
2022-08-16 15:55:00,76.98,76.99,76.97,76.98,110929.0,69.718,69.7271,69.709,69.718,110929.0
2022-08-17 09:30:00,76.8,76.8,76.72,76.72,113083.0,69.555,69.555,69.4826,69.4826,113083.0
2022-08-17 09:35:00,76.72,76.75,76.71,76.74,40463.0,69.4826,69.5097,69.4735,69.5007,40463.0
2022-08-17 09:40:00,76.75,76.75,76.72,76.74,40879.0,69.5097,69.5097,69.4826,69.5007,40879.0
2022-08-17 09:45:00,76.73,76.74,76.73,76.74,9244.0,69.4916,69.5007,69.4916,69.5007,9244.0
2022-08-17 09:50:00,76.73,76.74,76.72,76.72,68671.0,69.4916,69.5007,69.4826,69.4826,68671.0
2022-08-17 09:55:00,76.72,76.73,76.72,76.72,29093.0,69.4826,69.4916,69.4826,69.4826,29093.0
2022-08-17 10:00:00,76.73,76.73,76.71,76.73,14510.0,69.4916,69.4916,69.4735,69.4916,14510.0
2022-08-17 10:05:00,76.73,76.74,76.72,76.74,36217.0,69.4916,69.5007,69.4826,69.5007,36217.0
2022-08-17 10:10:00,76.74,76.75,76.73,76.74,9244.0,69.5007,69.5097,69.4916,69.5007,9244.0
2022-08-17 10:15:00,76.75,76.75,76.74,76.75,15898.0,69.5097,69.5097,69.5007,69.5097,15898.0
2022-08-17 10:20:00,76.75,76.75,76.74,76.75,8653.0,69.5097,69.5097,69.5007,69.5097,8653.0
2022-08-17 10:25:00,76.75,76.75,76.73,76.73,37930.0,69.5097,69.5097,69.4916,69.4916,37930.0
2022-08-17 10:30:00,76.73,76.74,76.72,76.73,53484.0,69.4916,69.5007,69.4826,69.4916,53484.0
2022-08-17 10:35:00,76.72,76.73,76.72,76.73,58554.0,69.4826,69.4916,69.4826,69.4916,58554.0
2022-08-17 10:40:00,76.73,76.73,76.72,76.72,72754.0,69.4916,69.4916,69.4826,69.4826,72754.0
2022-08-17 10:45:00,76.72,76.73,76.71,76.71,52557.0,69.4826,69.4916,69.4735,69.4735,52557.0
2022-08-17 10:50:00,76.72,76.72,76.71,76.71,25724.0,69.4826,69.4826,69.4735,69.4735,25724.0
2022-08-17 10:55:00,76.71,76.72,76.68,76.68,32215.0,69.4735,69.4826,69.4463,69.4463,32215.0
2022-08-17 11:00:00,76.69,76.69,76.67,76.69,29711.0,69.4554,69.4554,69.4373,69.4554,29711.0
2022-08-17 11:05:00,76.69,76.7,76.68,76.69,15879.0,69.4554,69.4644,69.4463,69.4554,15879.0
2022-08-17 11:10:00,76.69,76.69,76.67,76.68,7880.0,69.4554,69.4554,69.4373,69.4463,7880.0
2022-08-17 11:15:00,76.68,76.7,76.67,76.69,64529.0,69.4463,69.4644,69.4373,69.4554,64529.0
2022-08-17 11:20:00,76.68,76.71,76.68,76.69,57704.0,69.4463,69.4735,69.4463,69.4554,57704.0
2022-08-17 11:25:00,76.69,76.7,76.68,76.7,94052.0,69.4554,69.4644,69.4463,69.4644,94052.0
2022-08-17 11:30:00,76.7,76.7,76.69,76.7,11013.0,69.4644,69.4644,69.4554,69.4644,11013.0
2022-08-17 11:35:00,76.69,76.7,76.68,76.69,21873.0,69.4554,69.4644,69.4463,69.4554,21873.0
2022-08-17 11:40:00,76.68,76.68,76.66,76.66,24173.0,69.4463,69.4463,69.4282,69.4282,24173.0
2022-08-17 11:45:00,76.67,76.68,76.66,76.67,19733.0,69.4373,69.4463,69.4282,69.4373,19733.0
2022-08-17 11:50:00,76.67,76.68,76.66,76.67,22635.0,69.4373,69.4463,69.4282,69.4373,22635.0
2022-08-17 11:55:00,76.66,76.67,76.66,76.67,5987.0,69.4282,69.4373,69.4282,69.4373,5987.0
2022-08-17 12:00:00,76.66,76.67,76.65,76.65,65702.0,69.4282,69.4373,69.4192,69.4192,65702.0
2022-08-17 12:05:00,76.66,76.66,76.64,76.65,22938.0,69.4282,69.4282,69.4101,69.4192,22938.0
2022-08-17 12:10:00,76.64,76.65,76.63,76.64,23355.0,69.4101,69.4192,69.401,69.4101,23355.0
2022-08-17 12:15:00,76.64,76.66,76.63,76.66,18921.0,69.4101,69.4282,69.401,69.4282,18921.0
2022-08-17 12:20:00,76.66,76.68,76.65,76.67,26192.0,69.4282,69.4463,69.4192,69.4373,26192.0
2022-08-17 12:25:00,76.67,76.69,76.66,76.68,11251.0,69.4373,69.4554,69.4282,69.4463,11251.0
2022-08-17 12:30:00,76.68,76.69,76.67,76.69,11812.0,69.4463,69.4554,69.4373,69.4554,11812.0
2022-08-17 12:35:00,76.68,76.71,76.68,76.71,21002.0,69.4463,69.4735,69.4463,69.4735,21002.0
2022-08-17 12:40:00,76.71,76.72,76.7,76.71,6015.0,69.4735,69.4826,69.4644,69.4735,6015.0
2022-08-17 12:45:00,76.72,76.72,76.71,76.72,6347.0,69.4826,69.4826,69.4735,69.4826,6347.0
2022-08-17 12:50:00,76.72,76.72,76.71,76.72,13862.0,69.4826,69.4826,69.4735,69.4826,13862.0
2022-08-17 12:55:00,76.72,76.72,76.71,76.71,16177.0,69.4826,69.4826,69.4735,69.4735,16177.0
2022-08-17 13:00:00,76.71,76.73,76.67,76.73,155195.0,69.4735,69.4916,69.4373,69.4916,155195.0
2022-08-17 13:05:00,76.72,76.73,76.7,76.71,19724.0,69.4826,69.4916,69.4644,69.4735,19724.0
2022-08-17 13:10:00,76.71,76.72,76.7,76.72,16699.0,69.4735,69.4826,69.4644,69.4826,16699.0
2022-08-17 13:15:00,76.72,76.72,76.7,76.7,27005.0,69.4826,69.4826,69.4644,69.4644,27005.0
2022-08-17 13:20:00,76.7,76.71,76.69,76.7,10342.0,69.4644,69.4735,69.4554,69.4644,10342.0
2022-08-17 13:25:00,76.7,76.72,76.69,76.72,67785.0,69.4644,69.4826,69.4554,69.4826,67785.0
2022-08-17 13:30:00,76.72,76.72,76.71,76.71,8503.0,69.4826,69.4826,69.4735,69.4735,8503.0
2022-08-17 13:35:00,76.72,76.72,76.71,76.72,20538.0,69.4826,69.4826,69.4735,69.4826,20538.0
2022-08-17 13:40:00,76.72,76.72,76.69,76.7,13031.0,69.4826,69.4826,69.4554,69.4644,13031.0
2022-08-17 13:45:00,76.7,76.7,76.69,76.7,8977.0,69.4644,69.4644,69.4554,69.4644,8977.0
2022-08-17 13:50:00,76.7,76.7,76.69,76.7,18651.0,69.4644,69.4644,69.4554,69.4644,18651.0
2022-08-17 13:55:00,76.7,76.7,76.68,76.68,37364.0,69.4644,69.4644,69.4463,69.4463,37364.0
2022-08-17 14:00:00,76.69,76.8,76.69,76.77,79762.0,69.4554,69.555,69.4554,69.5278,79762.0
2022-08-17 14:05:00,76.76,76.78,76.72,76.78,14636.0,69.5188,69.5369,69.4826,69.5369,14636.0
2022-08-17 14:10:00,76.78,76.82,76.78,76.81,36842.0,69.5369,69.5731,69.5369,69.5641,36842.0
2022-08-17 14:15:00,76.81,76.83,76.81,76.83,13161.0,69.5641,69.5822,69.5641,69.5822,13161.0
2022-08-17 14:20:00,76.83,76.83,76.77,76.78,12265.0,69.5822,69.5822,69.5278,69.5369,12265.0
2022-08-17 14:25:00,76.78,76.81,76.78,76.8,12490.0,69.5369,69.5641,69.5369,69.555,12490.0
2022-08-17 14:30:00,76.81,76.82,76.8,76.8,20988.0,69.5641,69.5731,69.555,69.555,20988.0
2022-08-17 14:35:00,76.81,76.84,76.8,76.84,14785.0,69.5641,69.5912,69.555,69.5912,14785.0
2022-08-17 14:40:00,76.84,76.85,76.82,76.83,13969.0,69.5912,69.6003,69.5731,69.5822,13969.0
2022-08-17 14:45:00,76.82,76.83,76.81,76.81,23760.0,69.5731,69.5822,69.5641,69.5641,23760.0
2022-08-17 14:50:00,76.81,76.81,76.78,76.78,18816.0,69.5641,69.5641,69.5369,69.5369,18816.0
2022-08-17 14:55:00,76.79,76.79,76.77,76.77,19050.0,69.546,69.546,69.5278,69.5278,19050.0
2022-08-17 15:00:00,76.77,76.8,76.77,76.77,47764.0,69.5278,69.555,69.5278,69.5278,47764.0
2022-08-17 15:05:00,76.78,76.78,76.77,76.78,21435.0,69.5369,69.5369,69.5278,69.5369,21435.0
2022-08-17 15:10:00,76.77,76.78,76.76,76.76,32745.0,69.5278,69.5369,69.5188,69.5188,32745.0
2022-08-17 15:15:00,76.77,76.77,76.75,76.76,94971.0,69.5278,69.5278,69.5097,69.5188,94971.0
2022-08-17 15:20:00,76.76,76.76,76.75,76.76,37882.0,69.5188,69.5188,69.5097,69.5188,37882.0
2022-08-17 15:25:00,76.76,76.77,76.75,76.76,46147.0,69.5188,69.5278,69.5097,69.5188,46147.0
2022-08-17 15:30:00,76.76,76.76,76.75,76.76,41536.0,69.5188,69.5188,69.5097,69.5188,41536.0
2022-08-17 15:35:00,76.76,76.76,76.75,76.75,36736.0,69.5188,69.5188,69.5097,69.5097,36736.0
2022-08-17 15:40:00,76.76,76.76,76.74,76.75,65946.0,69.5188,69.5188,69.5007,69.5097,65946.0
2022-08-17 15:45:00,76.75,76.75,76.73,76.73,35800.0,69.5097,69.5097,69.4916,69.4916,35800.0
2022-08-17 15:50:00,76.73,76.74,76.73,76.73,27257.0,69.4916,69.5007,69.4916,69.4916,27257.0
2022-08-17 15:55:00,76.74,76.74,76.73,76.74,86968.0,69.5007,69.5007,69.4916,69.5007,86968.0
2022-08-18 09:30:00,76.89,76.89,76.83,76.88,97230.0,69.6365,69.6365,69.5822,69.6275,97230.0
2022-08-18 09:35:00,76.89,76.91,76.88,76.9,58635.0,69.6365,69.6546,69.6275,69.6456,58635.0
2022-08-18 09:40:00,76.9,76.9,76.87,76.89,12351.0,69.6456,69.6456,69.6184,69.6365,12351.0
2022-08-18 09:45:00,76.89,76.89,76.85,76.85,67462.0,69.6365,69.6365,69.6003,69.6003,67462.0
2022-08-18 09:50:00,76.85,76.87,76.85,76.87,47709.0,69.6003,69.6184,69.6003,69.6184,47709.0
2022-08-18 09:55:00,76.87,76.88,76.86,76.88,23441.0,69.6184,69.6275,69.6093,69.6275,23441.0
2022-08-18 10:00:00,76.88,76.9,76.87,76.89,44740.0,69.6275,69.6456,69.6184,69.6365,44740.0
2022-08-18 10:05:00,76.89,76.9,76.88,76.88,26146.0,69.6365,69.6456,69.6275,69.6275,26146.0
2022-08-18 10:10:00,76.88,76.9,76.88,76.89,58489.0,69.6275,69.6456,69.6275,69.6365,58489.0
2022-08-18 10:15:00,76.9,76.9,76.89,76.89,14652.0,69.6456,69.6456,69.6365,69.6365,14652.0
2022-08-18 10:20:00,76.89,76.9,76.88,76.89,63697.0,69.6365,69.6456,69.6275,69.6365,63697.0
2022-08-18 10:25:00,76.89,76.89,76.87,76.87,18344.0,69.6365,69.6365,69.6184,69.6184,18344.0
2022-08-18 10:30:00,76.87,76.88,76.86,76.87,21678.0,69.6184,69.6275,69.6093,69.6184,21678.0
2022-08-18 10:35:00,76.87,76.89,76.87,76.89,26747.0,69.6184,69.6365,69.6184,69.6365,26747.0
2022-08-18 10:40:00,76.89,76.92,76.88,76.91,144271.0,69.6365,69.6637,69.6275,69.6546,144271.0
2022-08-18 10:45:00,76.92,76.92,76.9,76.9,47725.0,69.6637,69.6637,69.6456,69.6456,47725.0
2022-08-18 10:50:00,76.9,76.91,76.9,76.9,22695.0,69.6456,69.6546,69.6456,69.6456,22695.0
2022-08-18 10:55:00,76.91,76.91,76.9,76.91,76846.0,69.6546,69.6546,69.6456,69.6546,76846.0
2022-08-18 11:00:00,76.91,76.92,76.91,76.92,42497.0,69.6546,69.6637,69.6546,69.6637,42497.0
2022-08-18 11:05:00,76.92,76.92,76.91,76.92,28527.0,69.6637,69.6637,69.6546,69.6637,28527.0
2022-08-18 11:10:00,76.92,76.94,76.91,76.92,113215.0,69.6637,69.6818,69.6546,69.6637,113215.0
2022-08-18 11:15:00,76.93,76.93,76.92,76.92,10393.0,69.6727,69.6727,69.6637,69.6637,10393.0
2022-08-18 11:20:00,76.93,76.93,76.91,76.92,20961.0,69.6727,69.6727,69.6546,69.6637,20961.0
2022-08-18 11:25:00,76.92,76.93,76.92,76.92,32787.0,69.6637,69.6727,69.6637,69.6637,32787.0
2022-08-18 11:30:00,76.92,76.93,76.91,76.92,23804.0,69.6637,69.6727,69.6546,69.6637,23804.0
2022-08-18 11:35:00,76.92,76.92,76.91,76.92,32475.0,69.6637,69.6637,69.6546,69.6637,32475.0
2022-08-18 11:40:00,76.92,76.92,76.91,76.92,27249.0,69.6637,69.6637,69.6546,69.6637,27249.0
2022-08-18 11:45:00,76.92,76.92,76.91,76.92,32014.0,69.6637,69.6637,69.6546,69.6637,32014.0
2022-08-18 11:50:00,76.92,76.92,76.91,76.92,30896.0,69.6637,69.6637,69.6546,69.6637,30896.0
2022-08-18 11:55:00,76.91,76.92,76.91,76.92,33872.0,69.6546,69.6637,69.6546,69.6637,33872.0
2022-08-18 12:00:00,76.91,76.92,76.9,76.91,53627.0,69.6546,69.6637,69.6456,69.6546,53627.0
2022-08-18 12:05:00,76.91,76.91,76.9,76.91,9031.0,69.6546,69.6546,69.6456,69.6546,9031.0
2022-08-18 12:10:00,76.91,76.91,76.9,76.91,18040.0,69.6546,69.6546,69.6456,69.6546,18040.0
2022-08-18 12:15:00,76.91,76.91,76.88,76.89,155893.0,69.6546,69.6546,69.6275,69.6365,155893.0
2022-08-18 12:20:00,76.88,76.89,76.88,76.89,23670.0,69.6275,69.6365,69.6275,69.6365,23670.0
2022-08-18 12:25:00,76.89,76.9,76.88,76.9,43206.0,69.6365,69.6456,69.6275,69.6456,43206.0
2022-08-18 12:30:00,76.9,76.9,76.89,76.9,19552.0,69.6456,69.6456,69.6365,69.6456,19552.0
2022-08-18 12:35:00,76.9,76.9,76.89,76.9,33138.0,69.6456,69.6456,69.6365,69.6456,33138.0
2022-08-18 12:40:00,76.9,76.9,76.89,76.9,39849.0,69.6456,69.6456,69.6365,69.6456,39849.0
2022-08-18 12:45:00,76.89,76.9,76.88,76.89,25961.0,69.6365,69.6456,69.6275,69.6365,25961.0
2022-08-18 12:50:00,76.89,76.89,76.88,76.89,21908.0,69.6365,69.6365,69.6275,69.6365,21908.0
2022-08-18 12:55:00,76.89,76.89,76.88,76.88,35705.0,69.6365,69.6365,69.6275,69.6275,35705.0
2022-08-18 13:00:00,76.88,76.9,76.87,76.87,92200.0,69.6275,69.6456,69.6184,69.6184,92200.0
2022-08-18 13:05:00,76.88,76.88,76.87,76.88,52851.0,69.6275,69.6275,69.6184,69.6275,52851.0
2022-08-18 13:10:00,76.88,76.9,76.87,76.87,147663.0,69.6275,69.6456,69.6184,69.6184,147663.0
2022-08-18 13:15:00,76.88,76.88,76.87,76.87,24631.0,69.6275,69.6275,69.6184,69.6184,24631.0
2022-08-18 13:20:00,76.88,76.88,76.86,76.87,18303.0,69.6275,69.6275,69.6093,69.6184,18303.0
2022-08-18 13:25:00,76.87,76.87,76.86,76.87,19233.0,69.6184,69.6184,69.6093,69.6184,19233.0
2022-08-18 13:30:00,76.87,76.87,76.86,76.87,46109.0,69.6184,69.6184,69.6093,69.6184,46109.0
2022-08-18 13:35:00,76.87,76.87,76.86,76.87,37802.0,69.6184,69.6184,69.6093,69.6184,37802.0
2022-08-18 13:40:00,76.87,76.87,76.85,76.86,41195.0,69.6184,69.6184,69.6003,69.6093,41195.0
2022-08-18 13:45:00,76.86,76.86,76.84,76.85,40308.0,69.6093,69.6093,69.5912,69.6003,40308.0
2022-08-18 13:50:00,76.85,76.85,76.84,76.85,37651.0,69.6003,69.6003,69.5912,69.6003,37651.0
2022-08-18 13:55:00,76.85,76.85,76.84,76.84,44810.0,69.6003,69.6003,69.5912,69.5912,44810.0
2022-08-18 14:00:00,76.85,76.85,76.84,76.84,48691.0,69.6003,69.6003,69.5912,69.5912,48691.0
2022-08-18 14:05:00,76.84,76.85,76.84,76.84,34295.0,69.5912,69.6003,69.5912,69.5912,34295.0
2022-08-18 14:10:00,76.84,76.85,76.84,76.85,50715.0,69.5912,69.6003,69.5912,69.6003,50715.0
2022-08-18 14:15:00,76.84,76.85,76.84,76.84,32256.0,69.5912,69.6003,69.5912,69.5912,32256.0
2022-08-18 14:20:00,76.85,76.86,76.84,76.85,47237.0,69.6003,69.6093,69.5912,69.6003,47237.0
2022-08-18 14:25:00,76.86,76.86,76.85,76.86,33410.0,69.6093,69.6093,69.6003,69.6093,33410.0
2022-08-18 14:30:00,76.86,76.87,76.85,76.86,49531.0,69.6093,69.6184,69.6003,69.6093,49531.0
2022-08-18 14:35:00,76.85,76.86,76.84,76.84,27740.0,69.6003,69.6093,69.5912,69.5912,27740.0
2022-08-18 14:40:00,76.84,76.85,76.84,76.84,76398.0,69.5912,69.6003,69.5912,69.5912,76398.0
2022-08-18 14:45:00,76.84,76.85,76.83,76.83,110535.0,69.5912,69.6003,69.5822,69.5822,110535.0
2022-08-18 14:50:00,76.83,76.84,76.83,76.84,25490.0,69.5822,69.5912,69.5822,69.5912,25490.0
2022-08-18 14:55:00,76.84,76.85,76.83,76.84,138315.0,69.5912,69.6003,69.5822,69.5912,138315.0
2022-08-18 15:00:00,76.85,76.85,76.84,76.85,24189.0,69.6003,69.6003,69.5912,69.6003,24189.0
2022-08-18 15:05:00,76.85,76.85,76.84,76.84,57572.0,69.6003,69.6003,69.5912,69.5912,57572.0
2022-08-18 15:10:00,76.85,76.85,76.84,76.84,54737.0,69.6003,69.6003,69.5912,69.5912,54737.0
2022-08-18 15:15:00,76.84,76.85,76.84,76.84,38635.0,69.5912,69.6003,69.5912,69.5912,38635.0
2022-08-18 15:20:00,76.84,76.85,76.84,76.84,56848.0,69.5912,69.6003,69.5912,69.5912,56848.0
2022-08-18 15:25:00,76.84,76.85,76.84,76.84,85384.0,69.5912,69.6003,69.5912,69.5912,85384.0
2022-08-18 15:30:00,76.84,76.86,76.84,76.86,190800.0,69.5912,69.6093,69.5912,69.6093,190800.0
2022-08-18 15:35:00,76.86,76.86,76.85,76.85,87870.0,69.6093,69.6093,69.6003,69.6003,87870.0
2022-08-18 15:40:00,76.85,76.86,76.85,76.85,69623.0,69.6003,69.6093,69.6003,69.6003,69623.0
2022-08-18 15:45:00,76.86,76.86,76.85,76.86,62986.0,69.6093,69.6093,69.6003,69.6093,62986.0
2022-08-18 15:50:00,76.85,76.86,76.85,76.85,70613.0,69.6003,69.6093,69.6003,69.6003,70613.0
2022-08-18 15:55:00,76.85,76.86,76.84,76.85,205223.0,69.6003,69.6093,69.5912,69.6003,205223.0
2022-08-19 09:30:00,76.7,76.7,76.63,76.65,97419.0,69.4644,69.4644,69.401,69.4192,97419.0
2022-08-19 09:35:00,76.65,76.66,76.63,76.63,114108.0,69.4192,69.4282,69.401,69.401,114108.0
2022-08-19 09:40:00,76.63,76.65,76.61,76.64,109426.0,69.401,69.4192,69.3829,69.4101,109426.0
2022-08-19 09:45:00,76.65,76.65,76.63,76.63,70200.0,69.4192,69.4192,69.401,69.401,70200.0
2022-08-19 09:50:00,76.63,76.64,76.63,76.64,77099.0,69.401,69.4101,69.401,69.4101,77099.0
2022-08-19 09:55:00,76.63,76.63,76.62,76.62,59997.0,69.401,69.401,69.392,69.392,59997.0
2022-08-19 10:00:00,76.62,76.63,76.61,76.62,59123.0,69.392,69.401,69.3829,69.392,59123.0
2022-08-19 10:05:00,76.61,76.62,76.61,76.62,70230.0,69.3829,69.392,69.3829,69.392,70230.0
2022-08-19 10:10:00,76.62,76.62,76.6,76.61,69366.0,69.392,69.392,69.3739,69.3829,69366.0
2022-08-19 10:15:00,76.6,76.61,76.58,76.59,173861.0,69.3739,69.3829,69.3558,69.3648,173861.0
2022-08-19 10:20:00,76.59,76.6,76.59,76.59,53740.0,69.3648,69.3739,69.3648,69.3648,53740.0
2022-08-19 10:25:00,76.59,76.6,76.56,76.57,238100.0,69.3648,69.3739,69.3377,69.3467,238100.0
2022-08-19 10:30:00,76.56,76.58,76.56,76.57,64070.0,69.3377,69.3558,69.3377,69.3467,64070.0
2022-08-19 10:35:00,76.56,76.57,76.56,76.56,43894.0,69.3377,69.3467,69.3377,69.3377,43894.0
2022-08-19 10:40:00,76.57,76.57,76.55,76.55,44881.0,69.3467,69.3467,69.3286,69.3286,44881.0
2022-08-19 10:45:00,76.55,76.55,76.54,76.55,41667.0,69.3286,69.3286,69.3195,69.3286,41667.0
2022-08-19 10:50:00,76.55,76.55,76.53,76.54,60762.0,69.3286,69.3286,69.3105,69.3195,60762.0
2022-08-19 10:55:00,76.53,76.54,76.53,76.53,56993.0,69.3105,69.3195,69.3105,69.3105,56993.0
2022-08-19 11:00:00,76.54,76.54,76.53,76.53,34510.0,69.3195,69.3195,69.3105,69.3105,34510.0
2022-08-19 11:05:00,76.54,76.56,76.53,76.55,50859.0,69.3195,69.3377,69.3105,69.3286,50859.0
2022-08-19 11:10:00,76.55,76.55,76.53,76.53,41569.0,69.3286,69.3286,69.3105,69.3105,41569.0
2022-08-19 11:15:00,76.53,76.54,76.53,76.53,35791.0,69.3105,69.3195,69.3105,69.3105,35791.0
2022-08-19 11:20:00,76.54,76.54,76.53,76.54,43762.0,69.3195,69.3195,69.3105,69.3195,43762.0
2022-08-19 11:25:00,76.53,76.54,76.53,76.54,36442.0,69.3105,69.3195,69.3105,69.3195,36442.0
2022-08-19 11:30:00,76.53,76.55,76.53,76.55,80902.0,69.3105,69.3286,69.3105,69.3286,80902.0
2022-08-19 11:35:00,76.55,76.56,76.54,76.56,192487.0,69.3286,69.3377,69.3195,69.3377,192487.0
2022-08-19 11:40:00,76.56,76.58,76.55,76.58,46927.0,69.3377,69.3558,69.3286,69.3558,46927.0
2022-08-19 11:45:00,76.57,76.57,76.55,76.56,103530.0,69.3467,69.3467,69.3286,69.3377,103530.0
2022-08-19 11:50:00,76.56,76.56,76.55,76.56,34807.0,69.3377,69.3377,69.3286,69.3377,34807.0
2022-08-19 11:55:00,76.56,76.58,76.55,76.58,107931.0,69.3377,69.3558,69.3286,69.3558,107931.0
2022-08-19 12:00:00,76.58,76.59,76.57,76.59,30487.0,69.3558,69.3648,69.3467,69.3648,30487.0
2022-08-19 12:05:00,76.58,76.59,76.58,76.58,30411.0,69.3558,69.3648,69.3558,69.3558,30411.0
2022-08-19 12:10:00,76.59,76.59,76.58,76.59,48339.0,69.3648,69.3648,69.3558,69.3648,48339.0
2022-08-19 12:15:00,76.59,76.61,76.58,76.61,79597.0,69.3648,69.3829,69.3558,69.3829,79597.0
2022-08-19 12:20:00,76.6,76.61,76.6,76.61,88037.0,69.3739,69.3829,69.3739,69.3829,88037.0
2022-08-19 12:25:00,76.61,76.61,76.6,76.61,28294.0,69.3829,69.3829,69.3739,69.3829,28294.0
2022-08-19 12:30:00,76.6,76.64,76.6,76.64,99215.0,69.3739,69.4101,69.3739,69.4101,99215.0
2022-08-19 12:35:00,76.63,76.64,76.63,76.64,69210.0,69.401,69.4101,69.401,69.4101,69210.0
2022-08-19 12:40:00,76.63,76.64,76.62,76.63,28886.0,69.401,69.4101,69.392,69.401,28886.0
2022-08-19 12:45:00,76.63,76.63,76.61,76.62,76662.0,69.401,69.401,69.3829,69.392,76662.0
2022-08-19 12:50:00,76.61,76.62,76.61,76.61,31659.0,69.3829,69.392,69.3829,69.3829,31659.0
2022-08-19 12:55:00,76.62,76.62,76.61,76.61,51789.0,69.392,69.392,69.3829,69.3829,51789.0
2022-08-19 13:00:00,76.62,76.62,76.61,76.62,34226.0,69.392,69.392,69.3829,69.392,34226.0
2022-08-19 13:05:00,76.62,76.64,76.61,76.63,74936.0,69.392,69.4101,69.3829,69.401,74936.0
2022-08-19 13:10:00,76.64,76.64,76.63,76.64,26507.0,69.4101,69.4101,69.401,69.4101,26507.0
2022-08-19 13:15:00,76.64,76.64,76.63,76.64,35394.0,69.4101,69.4101,69.401,69.4101,35394.0
2022-08-19 13:20:00,76.64,76.64,76.63,76.64,25169.0,69.4101,69.4101,69.401,69.4101,25169.0
2022-08-19 13:25:00,76.63,76.64,76.62,76.63,39572.0,69.401,69.4101,69.392,69.401,39572.0
2022-08-19 13:30:00,76.63,76.63,76.62,76.63,32109.0,69.401,69.401,69.392,69.401,32109.0
2022-08-19 13:35:00,76.63,76.63,76.62,76.63,95476.0,69.401,69.401,69.392,69.401,95476.0
2022-08-19 13:40:00,76.62,76.64,76.62,76.63,58807.0,69.392,69.4101,69.392,69.401,58807.0
2022-08-19 13:45:00,76.64,76.66,76.63,76.65,70829.0,69.4101,69.4282,69.401,69.4192,70829.0
2022-08-19 13:50:00,76.66,76.66,76.65,76.66,18458.0,69.4282,69.4282,69.4192,69.4282,18458.0
2022-08-19 13:55:00,76.65,76.66,76.65,76.66,32579.0,69.4192,69.4282,69.4192,69.4282,32579.0
2022-08-19 14:00:00,76.66,76.66,76.65,76.65,33464.0,69.4282,69.4282,69.4192,69.4192,33464.0
2022-08-19 14:05:00,76.66,76.66,76.65,76.65,46915.0,69.4282,69.4282,69.4192,69.4192,46915.0
2022-08-19 14:10:00,76.65,76.65,76.64,76.65,51579.0,69.4192,69.4192,69.4101,69.4192,51579.0
2022-08-19 14:15:00,76.65,76.65,76.63,76.64,58178.0,69.4192,69.4192,69.401,69.4101,58178.0
2022-08-19 14:20:00,76.64,76.64,76.63,76.63,52270.0,69.4101,69.4101,69.401,69.401,52270.0
2022-08-19 14:25:00,76.64,76.65,76.63,76.65,67763.0,69.4101,69.4192,69.401,69.4192,67763.0
2022-08-19 14:30:00,76.64,76.65,76.64,76.64,77965.0,69.4101,69.4192,69.4101,69.4101,77965.0
2022-08-19 14:35:00,76.64,76.65,76.64,76.64,47854.0,69.4101,69.4192,69.4101,69.4101,47854.0
2022-08-19 14:40:00,76.64,76.65,76.63,76.63,49778.0,69.4101,69.4192,69.401,69.401,49778.0
2022-08-19 14:45:00,76.64,76.64,76.62,76.63,52586.0,69.4101,69.4101,69.392,69.401,52586.0
2022-08-19 14:50:00,76.63,76.63,76.62,76.63,34816.0,69.401,69.401,69.392,69.401,34816.0
2022-08-19 14:55:00,76.63,76.63,76.62,76.63,73239.0,69.401,69.401,69.392,69.401,73239.0
2022-08-19 15:00:00,76.63,76.63,76.62,76.63,43224.0,69.401,69.401,69.392,69.401,43224.0
2022-08-19 15:05:00,76.62,76.63,76.62,76.62,57939.0,69.392,69.401,69.392,69.392,57939.0
2022-08-19 15:10:00,76.62,76.63,76.61,76.63,85404.0,69.392,69.401,69.3829,69.401,85404.0
2022-08-19 15:15:00,76.63,76.65,76.62,76.64,41148.0,69.401,69.4192,69.392,69.4101,41148.0
2022-08-19 15:20:00,76.65,76.65,76.63,76.64,22481.0,69.4192,69.4192,69.401,69.4101,22481.0
2022-08-19 15:25:00,76.64,76.64,76.63,76.64,69230.0,69.4101,69.4101,69.401,69.4101,69230.0
2022-08-19 15:30:00,76.64,76.66,76.64,76.66,67346.0,69.4101,69.4282,69.4101,69.4282,67346.0
2022-08-19 15:35:00,76.66,76.66,76.65,76.65,57346.0,69.4282,69.4282,69.4192,69.4192,57346.0
2022-08-19 15:40:00,76.66,76.66,76.64,76.64,83499.0,69.4282,69.4282,69.4101,69.4101,83499.0
2022-08-19 15:45:00,76.64,76.65,76.63,76.64,112936.0,69.4101,69.4192,69.401,69.4101,112936.0
2022-08-19 15:50:00,76.64,76.64,76.63,76.64,106322.0,69.4101,69.4101,69.401,69.4101,106322.0
2022-08-19 15:55:00,76.64,76.64,76.62,76.63,383881.0,69.4101,69.4101,69.392,69.401,383881.0
2022-08-22 09:30:00,76.52,76.55,76.52,76.54,111134.0,69.3014,69.3286,69.3014,69.3195,111134.0
2022-08-22 09:35:00,76.53,76.54,76.52,76.54,39849.0,69.3105,69.3195,69.3014,69.3195,39849.0
2022-08-22 09:40:00,76.53,76.54,76.52,76.53,26649.0,69.3105,69.3195,69.3014,69.3105,26649.0
2022-08-22 09:45:00,76.54,76.54,76.52,76.53,35920.0,69.3195,69.3195,69.3014,69.3105,35920.0
2022-08-22 09:50:00,76.53,76.53,76.52,76.53,46267.0,69.3105,69.3105,69.3014,69.3105,46267.0
2022-08-22 09:55:00,76.52,76.53,76.52,76.53,10404.0,69.3014,69.3105,69.3014,69.3105,10404.0
2022-08-22 10:00:00,76.53,76.53,76.52,76.53,13159.0,69.3105,69.3105,69.3014,69.3105,13159.0
2022-08-22 10:05:00,76.52,76.53,76.52,76.53,44075.0,69.3014,69.3105,69.3014,69.3105,44075.0
2022-08-22 10:10:00,76.53,76.54,76.53,76.54,4896.0,69.3105,69.3195,69.3105,69.3195,4896.0
2022-08-22 10:15:00,76.54,76.54,76.53,76.54,9222.0,69.3195,69.3195,69.3105,69.3195,9222.0
2022-08-22 10:20:00,76.53,76.54,76.53,76.54,19558.0,69.3105,69.3195,69.3105,69.3195,19558.0
2022-08-22 10:25:00,76.54,76.55,76.53,76.55,8574.0,69.3195,69.3286,69.3105,69.3286,8574.0
2022-08-22 10:30:00,76.55,76.55,76.54,76.55,37617.0,69.3286,69.3286,69.3195,69.3286,37617.0
2022-08-22 10:35:00,76.55,76.56,76.54,76.55,18502.0,69.3286,69.3377,69.3195,69.3286,18502.0
2022-08-22 10:40:00,76.56,76.56,76.55,76.56,21123.0,69.3377,69.3377,69.3286,69.3377,21123.0
2022-08-22 10:45:00,76.55,76.55,76.53,76.53,100198.0,69.3286,69.3286,69.3105,69.3105,100198.0
2022-08-22 10:50:00,76.54,76.54,76.53,76.53,31710.0,69.3195,69.3195,69.3105,69.3105,31710.0
2022-08-22 10:55:00,76.53,76.54,76.53,76.53,7934.0,69.3105,69.3195,69.3105,69.3105,7934.0
2022-08-22 11:00:00,76.53,76.54,76.51,76.51,40545.0,69.3105,69.3195,69.2924,69.2924,40545.0
2022-08-22 11:05:00,76.51,76.52,76.5,76.51,38601.0,69.2924,69.3014,69.2833,69.2924,38601.0
2022-08-22 11:10:00,76.52,76.52,76.5,76.51,7560.0,69.3014,69.3014,69.2833,69.2924,7560.0
2022-08-22 11:15:00,76.51,76.51,76.5,76.5,15988.0,69.2924,69.2924,69.2833,69.2833,15988.0
2022-08-22 11:20:00,76.51,76.51,76.5,76.51,15319.0,69.2924,69.2924,69.2833,69.2924,15319.0
2022-08-22 11:25:00,76.51,76.51,76.5,76.51,9870.0,69.2924,69.2924,69.2833,69.2924,9870.0
2022-08-22 11:30:00,76.5,76.51,76.48,76.48,36209.0,69.2833,69.2924,69.2652,69.2652,36209.0
2022-08-22 11:35:00,76.48,76.5,76.48,76.48,38701.0,69.2652,69.2833,69.2652,69.2652,38701.0
2022-08-22 11:40:00,76.48,76.49,76.48,76.48,12863.0,69.2652,69.2743,69.2652,69.2652,12863.0
2022-08-22 11:45:00,76.48,76.49,76.48,76.49,10898.0,69.2652,69.2743,69.2652,69.2743,10898.0
2022-08-22 11:50:00,76.49,76.5,76.48,76.5,10655.0,69.2743,69.2833,69.2652,69.2833,10655.0
2022-08-22 11:55:00,76.5,76.5,76.49,76.5,15276.0,69.2833,69.2833,69.2743,69.2833,15276.0
2022-08-22 12:00:00,76.5,76.51,76.5,76.51,14057.0,69.2833,69.2924,69.2833,69.2924,14057.0
2022-08-22 12:05:00,76.51,76.51,76.5,76.51,27823.0,69.2924,69.2924,69.2833,69.2924,27823.0
2022-08-22 12:10:00,76.51,76.51,76.5,76.5,12926.0,69.2924,69.2924,69.2833,69.2833,12926.0
2022-08-22 12:15:00,76.5,76.51,76.5,76.51,30888.0,69.2833,69.2924,69.2833,69.2924,30888.0
2022-08-22 12:20:00,76.51,76.51,76.5,76.5,14612.0,69.2924,69.2924,69.2833,69.2833,14612.0
2022-08-22 12:25:00,76.51,76.51,76.49,76.49,15715.0,69.2924,69.2924,69.2743,69.2743,15715.0
2022-08-22 12:30:00,76.49,76.49,76.47,76.48,28145.0,69.2743,69.2743,69.2561,69.2652,28145.0
2022-08-22 12:35:00,76.48,76.49,76.48,76.48,6429.0,69.2652,69.2743,69.2652,69.2652,6429.0
2022-08-22 12:40:00,76.48,76.49,76.48,76.48,11340.0,69.2652,69.2743,69.2652,69.2652,11340.0
2022-08-22 12:45:00,76.48,76.48,76.47,76.48,84712.0,69.2652,69.2652,69.2561,69.2652,84712.0
2022-08-22 12:50:00,76.47,76.48,76.47,76.47,9895.0,69.2561,69.2652,69.2561,69.2561,9895.0
2022-08-22 12:55:00,76.48,76.48,76.47,76.48,21971.0,69.2652,69.2652,69.2561,69.2652,21971.0
2022-08-22 13:00:00,76.48,76.48,76.46,76.46,13362.0,69.2652,69.2652,69.2471,69.2471,13362.0
2022-08-22 13:05:00,76.47,76.47,76.46,76.47,48922.0,69.2561,69.2561,69.2471,69.2561,48922.0
2022-08-22 13:10:00,76.47,76.47,76.46,76.47,6836.0,69.2561,69.2561,69.2471,69.2561,6836.0
2022-08-22 13:15:00,76.47,76.48,76.46,76.48,34495.0,69.2561,69.2652,69.2471,69.2652,34495.0
2022-08-22 13:20:00,76.48,76.48,76.47,76.48,8785.0,69.2652,69.2652,69.2561,69.2652,8785.0
2022-08-22 13:25:00,76.48,76.48,76.47,76.47,12468.0,69.2652,69.2652,69.2561,69.2561,12468.0
2022-08-22 13:30:00,76.47,76.48,76.46,76.47,15793.0,69.2561,69.2652,69.2471,69.2561,15793.0
2022-08-22 13:35:00,76.47,76.47,76.46,76.47,29333.0,69.2561,69.2561,69.2471,69.2561,29333.0
2022-08-22 13:40:00,76.47,76.47,76.46,76.46,16401.0,69.2561,69.2561,69.2471,69.2471,16401.0
2022-08-22 13:45:00,76.47,76.47,76.46,76.46,10138.0,69.2561,69.2561,69.2471,69.2471,10138.0
2022-08-22 13:50:00,76.46,76.47,76.46,76.47,44005.0,69.2471,69.2561,69.2471,69.2561,44005.0
2022-08-22 13:55:00,76.47,76.47,76.44,76.44,20242.0,69.2561,69.2561,69.229,69.229,20242.0
2022-08-22 14:00:00,76.45,76.45,76.44,76.45,8024.0,69.238,69.238,69.229,69.238,8024.0
2022-08-22 14:05:00,76.45,76.45,76.44,76.45,29514.0,69.238,69.238,69.229,69.238,29514.0
2022-08-22 14:10:00,76.45,76.45,76.43,76.43,20443.0,69.238,69.238,69.2199,69.2199,20443.0
2022-08-22 14:15:00,76.43,76.44,76.43,76.43,18838.0,69.2199,69.229,69.2199,69.2199,18838.0
2022-08-22 14:20:00,76.43,76.44,76.42,76.42,22470.0,69.2199,69.229,69.2109,69.2109,22470.0
2022-08-22 14:25:00,76.42,76.43,76.41,76.42,28758.0,69.2109,69.2199,69.2018,69.2109,28758.0
2022-08-22 14:30:00,76.41,76.42,76.41,76.41,93473.0,69.2018,69.2109,69.2018,69.2018,93473.0
2022-08-22 14:35:00,76.41,76.42,76.4,76.41,177894.0,69.2018,69.2109,69.1927,69.2018,177894.0
2022-08-22 14:40:00,76.4,76.41,76.4,76.41,22912.0,69.1927,69.2018,69.1927,69.2018,22912.0
2022-08-22 14:45:00,76.41,76.41,76.4,76.41,38289.0,69.2018,69.2018,69.1927,69.2018,38289.0
2022-08-22 14:50:00,76.4,76.41,76.4,76.4,19149.0,69.1927,69.2018,69.1927,69.1927,19149.0
2022-08-22 14:55:00,76.41,76.42,76.4,76.42,33578.0,69.2018,69.2109,69.1927,69.2109,33578.0
2022-08-22 15:00:00,76.41,76.43,76.41,76.42,38346.0,69.2018,69.2199,69.2018,69.2109,38346.0
2022-08-22 15:05:00,76.42,76.43,76.42,76.42,83089.0,69.2109,69.2199,69.2109,69.2109,83089.0
2022-08-22 15:10:00,76.43,76.43,76.42,76.42,25739.0,69.2199,69.2199,69.2109,69.2109,25739.0
2022-08-22 15:15:00,76.42,76.43,76.42,76.43,38660.0,69.2109,69.2199,69.2109,69.2199,38660.0
2022-08-22 15:20:00,76.43,76.43,76.42,76.43,29466.0,69.2199,69.2199,69.2109,69.2199,29466.0
2022-08-22 15:25:00,76.42,76.43,76.42,76.42,61047.0,69.2109,69.2199,69.2109,69.2109,61047.0
2022-08-22 15:30:00,76.42,76.43,76.42,76.42,48014.0,69.2109,69.2199,69.2109,69.2109,48014.0
2022-08-22 15:35:00,76.43,76.43,76.42,76.43,43654.0,69.2199,69.2199,69.2109,69.2199,43654.0
2022-08-22 15:40:00,76.42,76.43,76.42,76.42,65303.0,69.2109,69.2199,69.2109,69.2109,65303.0
2022-08-22 15:45:00,76.42,76.43,76.42,76.42,51364.0,69.2109,69.2199,69.2109,69.2109,51364.0
2022-08-22 15:50:00,76.42,76.43,76.42,76.42,95764.0,69.2109,69.2199,69.2109,69.2109,95764.0
2022-08-22 15:55:00,76.42,76.43,76.41,76.42,199114.0,69.2109,69.2199,69.2018,69.2109,199114.0
2022-08-23 09:30:00,76.46,76.46,76.39,76.42,53124.0,69.2471,69.2471,69.1837,69.2109,53124.0
2022-08-23 09:35:00,76.42,76.42,76.39,76.39,22192.0,69.2109,69.2109,69.1837,69.1837,22192.0
2022-08-23 09:40:00,76.39,76.4,76.38,76.39,49239.0,69.1837,69.1927,69.1746,69.1837,49239.0
2022-08-23 09:45:00,76.39,76.51,76.38,76.47,201752.0,69.1837,69.2924,69.1746,69.2561,201752.0
2022-08-23 09:50:00,76.47,76.49,76.44,76.46,75713.0,69.2561,69.2743,69.229,69.2471,75713.0
2022-08-23 09:55:00,76.46,76.51,76.45,76.48,363327.0,69.2471,69.2924,69.238,69.2652,363327.0
2022-08-23 10:00:00,76.48,76.55,76.48,76.55,40612.0,69.2652,69.3286,69.2652,69.3286,40612.0
2022-08-23 10:05:00,76.55,76.6,76.53,76.59,31690.0,69.3286,69.3739,69.3105,69.3648,31690.0
2022-08-23 10:10:00,76.59,76.61,76.57,76.61,165276.0,69.3648,69.3829,69.3467,69.3829,165276.0
2022-08-23 10:15:00,76.61,76.61,76.57,76.58,191308.0,69.3829,69.3829,69.3467,69.3558,191308.0
2022-08-23 10:20:00,76.58,76.58,76.55,76.55,27360.0,69.3558,69.3558,69.3286,69.3286,27360.0
2022-08-23 10:25:00,76.56,76.56,76.52,76.53,38438.0,69.3377,69.3377,69.3014,69.3105,38438.0
2022-08-23 10:30:00,76.53,76.56,76.52,76.55,49355.0,69.3105,69.3377,69.3014,69.3286,49355.0
2022-08-23 10:35:00,76.55,76.55,76.51,76.54,131939.0,69.3286,69.3286,69.2924,69.3195,131939.0
2022-08-23 10:40:00,76.53,76.55,76.53,76.55,28372.0,69.3105,69.3286,69.3105,69.3286,28372.0
2022-08-23 10:45:00,76.55,76.56,76.54,76.56,102963.0,69.3286,69.3377,69.3195,69.3377,102963.0
2022-08-23 10:50:00,76.56,76.56,76.55,76.56,42915.0,69.3377,69.3377,69.3286,69.3377,42915.0
2022-08-23 10:55:00,76.56,76.57,76.54,76.56,30910.0,69.3377,69.3467,69.3195,69.3377,30910.0
2022-08-23 11:00:00,76.56,76.58,76.55,76.58,32283.0,69.3377,69.3558,69.3286,69.3558,32283.0
2022-08-23 11:05:00,76.58,76.58,76.56,76.56,66447.0,69.3558,69.3558,69.3377,69.3377,66447.0
2022-08-23 11:10:00,76.56,76.59,76.56,76.59,28517.0,69.3377,69.3648,69.3377,69.3648,28517.0
2022-08-23 11:15:00,76.58,76.6,76.58,76.59,34225.0,69.3558,69.3739,69.3558,69.3648,34225.0
2022-08-23 11:20:00,76.58,76.59,76.58,76.58,30618.0,69.3558,69.3648,69.3558,69.3558,30618.0
2022-08-23 11:25:00,76.58,76.59,76.57,76.58,85416.0,69.3558,69.3648,69.3467,69.3558,85416.0
2022-08-23 11:30:00,76.58,76.58,76.57,76.58,19525.0,69.3558,69.3558,69.3467,69.3558,19525.0
2022-08-23 11:35:00,76.58,76.58,76.57,76.57,20115.0,69.3558,69.3558,69.3467,69.3467,20115.0
2022-08-23 11:40:00,76.57,76.58,76.55,76.56,62842.0,69.3467,69.3558,69.3286,69.3377,62842.0
2022-08-23 11:45:00,76.56,76.58,76.55,76.58,61446.0,69.3377,69.3558,69.3286,69.3558,61446.0
2022-08-23 11:50:00,76.57,76.58,76.57,76.58,28069.0,69.3467,69.3558,69.3467,69.3558,28069.0
2022-08-23 11:55:00,76.58,76.58,76.57,76.58,64114.0,69.3558,69.3558,69.3467,69.3558,64114.0
2022-08-23 12:00:00,76.58,76.58,76.57,76.58,51411.0,69.3558,69.3558,69.3467,69.3558,51411.0
2022-08-23 12:05:00,76.58,76.58,76.57,76.58,32817.0,69.3558,69.3558,69.3467,69.3558,32817.0
2022-08-23 12:10:00,76.58,76.58,76.57,76.58,20705.0,69.3558,69.3558,69.3467,69.3558,20705.0
2022-08-23 12:15:00,76.58,76.58,76.57,76.57,23881.0,69.3558,69.3558,69.3467,69.3467,23881.0
2022-08-23 12:20:00,76.57,76.58,76.57,76.57,15565.0,69.3467,69.3558,69.3467,69.3467,15565.0
2022-08-23 12:25:00,76.58,76.58,76.57,76.58,25794.0,69.3558,69.3558,69.3467,69.3558,25794.0
2022-08-23 12:30:00,76.58,76.58,76.57,76.58,38368.0,69.3558,69.3558,69.3467,69.3558,38368.0
2022-08-23 12:35:00,76.58,76.58,76.57,76.58,53993.0,69.3558,69.3558,69.3467,69.3558,53993.0
2022-08-23 12:40:00,76.58,76.58,76.57,76.58,38869.0,69.3558,69.3558,69.3467,69.3558,38869.0
2022-08-23 12:45:00,76.58,76.58,76.57,76.57,46074.0,69.3558,69.3558,69.3467,69.3467,46074.0
2022-08-23 12:50:00,76.57,76.58,76.56,76.56,40531.0,69.3467,69.3558,69.3377,69.3377,40531.0
2022-08-23 12:55:00,76.56,76.57,76.56,76.56,26562.0,69.3377,69.3467,69.3377,69.3377,26562.0
2022-08-23 13:00:00,76.56,76.57,76.54,76.55,108974.0,69.3377,69.3467,69.3195,69.3286,108974.0
2022-08-23 13:05:00,76.55,76.56,76.53,76.53,38756.0,69.3286,69.3377,69.3105,69.3105,38756.0
2022-08-23 13:10:00,76.53,76.54,76.52,76.53,77812.0,69.3105,69.3195,69.3014,69.3105,77812.0
2022-08-23 13:15:00,76.53,76.53,76.52,76.53,32218.0,69.3105,69.3105,69.3014,69.3105,32218.0
2022-08-23 13:20:00,76.52,76.53,76.5,76.51,29301.0,69.3014,69.3105,69.2833,69.2924,29301.0
2022-08-23 13:25:00,76.51,76.51,76.5,76.5,18933.0,69.2924,69.2924,69.2833,69.2833,18933.0
2022-08-23 13:30:00,76.51,76.51,76.49,76.5,81399.0,69.2924,69.2924,69.2743,69.2833,81399.0
2022-08-23 13:35:00,76.5,76.5,76.49,76.5,66139.0,69.2833,69.2833,69.2743,69.2833,66139.0
2022-08-23 13:40:00,76.5,76.5,76.49,76.5,28615.0,69.2833,69.2833,69.2743,69.2833,28615.0
2022-08-23 13:45:00,76.5,76.5,76.49,76.5,34790.0,69.2833,69.2833,69.2743,69.2833,34790.0
2022-08-23 13:50:00,76.5,76.5,76.49,76.49,23736.0,69.2833,69.2833,69.2743,69.2743,23736.0
2022-08-23 13:55:00,76.49,76.5,76.47,76.48,61511.0,69.2743,69.2833,69.2561,69.2652,61511.0
2022-08-23 14:00:00,76.48,76.48,76.47,76.48,63859.0,69.2652,69.2652,69.2561,69.2652,63859.0
2022-08-23 14:05:00,76.48,76.5,76.47,76.5,35850.0,69.2652,69.2833,69.2561,69.2833,35850.0
2022-08-23 14:10:00,76.5,76.51,76.49,76.51,26539.0,69.2833,69.2924,69.2743,69.2924,26539.0
2022-08-23 14:15:00,76.51,76.51,76.5,76.51,45103.0,69.2924,69.2924,69.2833,69.2924,45103.0
2022-08-23 14:20:00,76.51,76.51,76.49,76.5,51121.0,69.2924,69.2924,69.2743,69.2833,51121.0
2022-08-23 14:25:00,76.5,76.5,76.49,76.49,32597.0,69.2833,69.2833,69.2743,69.2743,32597.0
2022-08-23 14:30:00,76.49,76.49,76.47,76.48,71793.0,69.2743,69.2743,69.2561,69.2652,71793.0
2022-08-23 14:35:00,76.48,76.48,76.47,76.48,34540.0,69.2652,69.2652,69.2561,69.2652,34540.0
2022-08-23 14:40:00,76.48,76.48,76.47,76.48,32932.0,69.2652,69.2652,69.2561,69.2652,32932.0
2022-08-23 14:45:00,76.48,76.49,76.47,76.49,138004.0,69.2652,69.2743,69.2561,69.2743,138004.0
2022-08-23 14:50:00,76.48,76.49,76.48,76.48,83037.0,69.2652,69.2743,69.2652,69.2652,83037.0
2022-08-23 14:55:00,76.48,76.49,76.48,76.48,41328.0,69.2652,69.2743,69.2652,69.2652,41328.0
2022-08-23 15:00:00,76.48,76.5,76.48,76.5,53221.0,69.2652,69.2833,69.2652,69.2833,53221.0
2022-08-23 15:05:00,76.5,76.5,76.49,76.5,43301.0,69.2833,69.2833,69.2743,69.2833,43301.0
2022-08-23 15:10:00,76.5,76.5,76.49,76.5,55648.0,69.2833,69.2833,69.2743,69.2833,55648.0
2022-08-23 15:15:00,76.5,76.5,76.49,76.5,49848.0,69.2833,69.2833,69.2743,69.2833,49848.0
2022-08-23 15:20:00,76.49,76.5,76.48,76.48,52557.0,69.2743,69.2833,69.2652,69.2652,52557.0
2022-08-23 15:25:00,76.48,76.49,76.48,76.48,48597.0,69.2652,69.2743,69.2652,69.2652,48597.0
2022-08-23 15:30:00,76.48,76.49,76.48,76.49,50122.0,69.2652,69.2743,69.2652,69.2743,50122.0
2022-08-23 15:35:00,76.48,76.49,76.48,76.48,86384.0,69.2652,69.2743,69.2652,69.2652,86384.0
2022-08-23 15:40:00,76.48,76.49,76.48,76.48,58033.0,69.2652,69.2743,69.2652,69.2652,58033.0
2022-08-23 15:45:00,76.48,76.49,76.47,76.48,68542.0,69.2652,69.2743,69.2561,69.2652,68542.0
2022-08-23 15:50:00,76.48,76.48,76.47,76.48,56686.0,69.2652,69.2652,69.2561,69.2652,56686.0
2022-08-23 15:55:00,76.48,76.49,76.47,76.47,139146.0,69.2652,69.2743,69.2561,69.2561,139146.0
2022-08-24 09:30:00,76.37,76.42,76.37,76.4,75342.0,69.1656,69.2109,69.1656,69.1927,75342.0
2022-08-24 09:35:00,76.4,76.41,76.39,76.4,5017.0,69.1927,69.2018,69.1837,69.1927,5017.0
2022-08-24 09:40:00,76.4,76.41,76.38,76.4,556881.0,69.1927,69.2018,69.1746,69.1927,556881.0
2022-08-24 09:45:00,76.4,76.41,76.4,76.41,60361.0,69.1927,69.2018,69.1927,69.2018,60361.0
2022-08-24 09:50:00,76.41,76.41,76.39,76.4,59015.0,69.2018,69.2018,69.1837,69.1927,59015.0
2022-08-24 09:55:00,76.39,76.41,76.39,76.41,22194.0,69.1837,69.2018,69.1837,69.2018,22194.0
2022-08-24 10:00:00,76.4,76.42,76.39,76.41,17498.0,69.1927,69.2109,69.1837,69.2018,17498.0
2022-08-24 10:05:00,76.4,76.42,76.4,76.41,10781.0,69.1927,69.2109,69.1927,69.2018,10781.0
2022-08-24 10:10:00,76.42,76.43,76.41,76.42,25617.0,69.2109,69.2199,69.2018,69.2109,25617.0
2022-08-24 10:15:00,76.42,76.44,76.41,76.44,55671.0,69.2109,69.229,69.2018,69.229,55671.0
2022-08-24 10:20:00,76.44,76.45,76.42,76.44,24728.0,69.229,69.238,69.2109,69.229,24728.0
2022-08-24 10:25:00,76.44,76.44,76.41,76.41,36212.0,69.229,69.229,69.2018,69.2018,36212.0
2022-08-24 10:30:00,76.42,76.42,76.38,76.4,12116.0,69.2109,69.2109,69.1746,69.1927,12116.0
2022-08-24 10:35:00,76.38,76.4,76.38,76.39,180981.0,69.1746,69.1927,69.1746,69.1837,180981.0
2022-08-24 10:40:00,76.39,76.41,76.38,76.41,5477.0,69.1837,69.2018,69.1746,69.2018,5477.0
2022-08-24 10:45:00,76.4,76.41,76.39,76.39,13115.0,69.1927,69.2018,69.1837,69.1837,13115.0
2022-08-24 10:50:00,76.4,76.4,76.37,76.39,10254.0,69.1927,69.1927,69.1656,69.1837,10254.0
2022-08-24 10:55:00,76.39,76.4,76.38,76.39,9102.0,69.1837,69.1927,69.1746,69.1837,9102.0
2022-08-24 11:00:00,76.39,76.4,76.38,76.39,7117.0,69.1837,69.1927,69.1746,69.1837,7117.0
2022-08-24 11:05:00,76.39,76.4,76.39,76.4,10992.0,69.1837,69.1927,69.1837,69.1927,10992.0
2022-08-24 11:10:00,76.4,76.41,76.39,76.41,16242.0,69.1927,69.2018,69.1837,69.2018,16242.0
2022-08-24 11:15:00,76.41,76.43,76.41,76.42,6499.0,69.2018,69.2199,69.2018,69.2109,6499.0
2022-08-24 11:20:00,76.42,76.42,76.41,76.42,16215.0,69.2109,69.2109,69.2018,69.2109,16215.0
2022-08-24 11:25:00,76.42,76.42,76.41,76.41,14949.0,69.2109,69.2109,69.2018,69.2018,14949.0
2022-08-24 11:30:00,76.41,76.42,76.39,76.4,16689.0,69.2018,69.2109,69.1837,69.1927,16689.0
2022-08-24 11:35:00,76.4,76.4,76.39,76.4,7565.0,69.1927,69.1927,69.1837,69.1927,7565.0
2022-08-24 11:40:00,76.4,76.4,76.39,76.4,9245.0,69.1927,69.1927,69.1837,69.1927,9245.0
2022-08-24 11:45:00,76.4,76.4,76.38,76.39,10392.0,69.1927,69.1927,69.1746,69.1837,10392.0
2022-08-24 11:50:00,76.39,76.39,76.37,76.37,15422.0,69.1837,69.1837,69.1656,69.1656,15422.0
2022-08-24 11:55:00,76.38,76.38,76.37,76.38,10799.0,69.1746,69.1746,69.1656,69.1746,10799.0
2022-08-24 12:00:00,76.38,76.38,76.37,76.38,18835.0,69.1746,69.1746,69.1656,69.1746,18835.0
2022-08-24 12:05:00,76.38,76.39,76.37,76.39,45568.0,69.1746,69.1837,69.1656,69.1837,45568.0
2022-08-24 12:10:00,76.39,76.4,76.38,76.4,55592.0,69.1837,69.1927,69.1746,69.1927,55592.0
2022-08-24 12:15:00,76.4,76.42,76.4,76.41,20891.0,69.1927,69.2109,69.1927,69.2018,20891.0
2022-08-24 12:20:00,76.41,76.42,76.41,76.42,36208.0,69.2018,69.2109,69.2018,69.2109,36208.0
2022-08-24 12:25:00,76.41,76.42,76.39,76.4,9686.0,69.2018,69.2109,69.1837,69.1927,9686.0
2022-08-24 12:30:00,76.4,76.4,76.38,76.39,18540.0,69.1927,69.1927,69.1746,69.1837,18540.0
2022-08-24 12:35:00,76.39,76.39,76.37,76.38,17900.0,69.1837,69.1837,69.1656,69.1746,17900.0
2022-08-24 12:40:00,76.38,76.38,76.37,76.38,12057.0,69.1746,69.1746,69.1656,69.1746,12057.0
2022-08-24 12:45:00,76.38,76.39,76.37,76.38,11094.0,69.1746,69.1837,69.1656,69.1746,11094.0
2022-08-24 12:50:00,76.39,76.39,76.38,76.39,9354.0,69.1837,69.1837,69.1746,69.1837,9354.0
2022-08-24 12:55:00,76.38,76.39,76.38,76.39,29166.0,69.1746,69.1837,69.1746,69.1837,29166.0
2022-08-24 13:00:00,76.39,76.39,76.37,76.37,61238.0,69.1837,69.1837,69.1656,69.1656,61238.0
2022-08-24 13:05:00,76.37,76.38,76.37,76.38,45183.0,69.1656,69.1746,69.1656,69.1746,45183.0
2022-08-24 13:10:00,76.38,76.38,76.36,76.37,66518.0,69.1746,69.1746,69.1565,69.1656,66518.0
2022-08-24 13:15:00,76.37,76.37,76.36,76.36,13448.0,69.1656,69.1656,69.1565,69.1565,13448.0
2022-08-24 13:20:00,76.36,76.37,76.36,76.36,13064.0,69.1565,69.1656,69.1565,69.1565,13064.0
2022-08-24 13:25:00,76.36,76.37,76.36,76.36,16237.0,69.1565,69.1656,69.1565,69.1565,16237.0
2022-08-24 13:30:00,76.36,76.37,76.36,76.37,21126.0,69.1565,69.1656,69.1565,69.1656,21126.0
2022-08-24 13:35:00,76.36,76.37,76.36,76.37,15071.0,69.1565,69.1656,69.1565,69.1656,15071.0
2022-08-24 13:40:00,76.37,76.38,76.36,76.38,13944.0,69.1656,69.1746,69.1565,69.1746,13944.0
2022-08-24 13:45:00,76.38,76.38,76.37,76.37,55415.0,69.1746,69.1746,69.1656,69.1656,55415.0
2022-08-24 13:50:00,76.38,76.38,76.37,76.38,21791.0,69.1746,69.1746,69.1656,69.1746,21791.0
2022-08-24 13:55:00,76.38,76.38,76.37,76.37,9451.0,69.1746,69.1746,69.1656,69.1656,9451.0
2022-08-24 14:00:00,76.38,76.38,76.37,76.38,31911.0,69.1746,69.1746,69.1656,69.1746,31911.0
2022-08-24 14:05:00,76.38,76.38,76.37,76.37,8690.0,69.1746,69.1746,69.1656,69.1656,8690.0
2022-08-24 14:10:00,76.37,76.38,76.37,76.38,11227.0,69.1656,69.1746,69.1656,69.1746,11227.0
2022-08-24 14:15:00,76.38,76.38,76.37,76.37,11137.0,69.1746,69.1746,69.1656,69.1656,11137.0
2022-08-24 14:20:00,76.37,76.38,76.37,76.38,20480.0,69.1656,69.1746,69.1656,69.1746,20480.0
2022-08-24 14:25:00,76.38,76.39,76.38,76.39,7560.0,69.1746,69.1837,69.1746,69.1837,7560.0
2022-08-24 14:30:00,76.39,76.39,76.38,76.39,37911.0,69.1837,69.1837,69.1746,69.1837,37911.0
2022-08-24 14:35:00,76.38,76.39,76.38,76.39,36989.0,69.1746,69.1837,69.1746,69.1837,36989.0
2022-08-24 14:40:00,76.39,76.39,76.38,76.39,24252.0,69.1837,69.1837,69.1746,69.1837,24252.0
2022-08-24 14:45:00,76.38,76.39,76.38,76.39,28555.0,69.1746,69.1837,69.1746,69.1837,28555.0
2022-08-24 14:50:00,76.39,76.4,76.38,76.4,38494.0,69.1837,69.1927,69.1746,69.1927,38494.0
2022-08-24 14:55:00,76.39,76.41,76.39,76.4,28747.0,69.1837,69.2018,69.1837,69.1927,28747.0
2022-08-24 15:00:00,76.41,76.42,76.39,76.4,128721.0,69.2018,69.2109,69.1837,69.1927,128721.0
2022-08-24 15:05:00,76.4,76.4,76.39,76.4,12305.0,69.1927,69.1927,69.1837,69.1927,12305.0
2022-08-24 15:10:00,76.4,76.4,76.39,76.4,10773.0,69.1927,69.1927,69.1837,69.1927,10773.0
2022-08-24 15:15:00,76.4,76.4,76.39,76.4,30519.0,69.1927,69.1927,69.1837,69.1927,30519.0
2022-08-24 15:20:00,76.4,76.4,76.39,76.4,13248.0,69.1927,69.1927,69.1837,69.1927,13248.0
2022-08-24 15:25:00,76.39,76.4,76.38,76.38,15749.0,69.1837,69.1927,69.1746,69.1746,15749.0
2022-08-24 15:30:00,76.38,76.39,76.37,76.38,19383.0,69.1746,69.1837,69.1656,69.1746,19383.0
2022-08-24 15:35:00,76.38,76.38,76.37,76.38,84645.0,69.1746,69.1746,69.1656,69.1746,84645.0
2022-08-24 15:40:00,76.38,76.38,76.37,76.38,37642.0,69.1746,69.1746,69.1656,69.1746,37642.0
2022-08-24 15:45:00,76.38,76.38,76.37,76.38,54967.0,69.1746,69.1746,69.1656,69.1746,54967.0
2022-08-24 15:50:00,76.38,76.39,76.37,76.39,77284.0,69.1746,69.1837,69.1656,69.1837,77284.0
2022-08-24 15:55:00,76.39,76.39,76.38,76.39,118716.0,69.1837,69.1837,69.1746,69.1837,118716.0
2022-08-25 09:30:00,76.56,76.56,76.48,76.5,104316.0,69.3377,69.3377,69.2652,69.2833,104316.0
2022-08-25 09:35:00,76.5,76.5,76.46,76.47,63721.0,69.2833,69.2833,69.2471,69.2561,63721.0
2022-08-25 09:40:00,76.46,76.48,76.46,76.46,79760.0,69.2471,69.2652,69.2471,69.2471,79760.0
2022-08-25 09:45:00,76.47,76.47,76.45,76.46,96015.0,69.2561,69.2561,69.238,69.2471,96015.0
2022-08-25 09:50:00,76.46,76.47,76.46,76.46,87112.0,69.2471,69.2561,69.2471,69.2471,87112.0
2022-08-25 09:55:00,76.46,76.47,76.46,76.46,208566.0,69.2471,69.2561,69.2471,69.2471,208566.0
2022-08-25 10:00:00,76.47,76.47,76.46,76.46,156871.0,69.2561,69.2561,69.2471,69.2471,156871.0
2022-08-25 10:05:00,76.47,76.5,76.46,76.5,150182.0,69.2561,69.2833,69.2471,69.2833,150182.0
2022-08-25 10:10:00,76.5,76.52,76.49,76.52,86519.0,69.2833,69.3014,69.2743,69.3014,86519.0
2022-08-25 10:15:00,76.51,76.52,76.5,76.51,60712.0,69.2924,69.3014,69.2833,69.2924,60712.0
2022-08-25 10:20:00,76.51,76.52,76.5,76.52,59000.0,69.2924,69.3014,69.2833,69.3014,59000.0
2022-08-25 10:25:00,76.52,76.52,76.49,76.5,79799.0,69.3014,69.3014,69.2743,69.2833,79799.0
2022-08-25 10:30:00,76.5,76.5,76.49,76.49,70779.0,69.2833,69.2833,69.2743,69.2743,70779.0
2022-08-25 10:35:00,76.5,76.5,76.49,76.5,73541.0,69.2833,69.2833,69.2743,69.2833,73541.0
2022-08-25 10:40:00,76.5,76.5,76.49,76.5,95735.0,69.2833,69.2833,69.2743,69.2833,95735.0
2022-08-25 10:45:00,76.49,76.5,76.49,76.49,107382.0,69.2743,69.2833,69.2743,69.2743,107382.0
2022-08-25 10:50:00,76.49,76.5,76.49,76.5,68740.0,69.2743,69.2833,69.2743,69.2833,68740.0
2022-08-25 10:55:00,76.5,76.5,76.49,76.5,84081.0,69.2833,69.2833,69.2743,69.2833,84081.0
2022-08-25 11:00:00,76.5,76.5,76.49,76.5,149497.0,69.2833,69.2833,69.2743,69.2833,149497.0
2022-08-25 11:05:00,76.5,76.5,76.49,76.49,103316.0,69.2833,69.2833,69.2743,69.2743,103316.0
2022-08-25 11:10:00,76.49,76.5,76.49,76.5,201873.0,69.2743,69.2833,69.2743,69.2833,201873.0
2022-08-25 11:15:00,76.5,76.5,76.49,76.5,93305.0,69.2833,69.2833,69.2743,69.2833,93305.0
2022-08-25 11:20:00,76.5,76.52,76.5,76.52,73783.0,69.2833,69.3014,69.2833,69.3014,73783.0
2022-08-25 11:25:00,76.51,76.52,76.51,76.52,49204.0,69.2924,69.3014,69.2924,69.3014,49204.0
2022-08-25 11:30:00,76.51,76.52,76.51,76.52,52138.0,69.2924,69.3014,69.2924,69.3014,52138.0
2022-08-25 11:35:00,76.52,76.52,76.51,76.52,72173.0,69.3014,69.3014,69.2924,69.3014,72173.0
2022-08-25 11:40:00,76.52,76.53,76.51,76.53,83212.0,69.3014,69.3105,69.2924,69.3105,83212.0
2022-08-25 11:45:00,76.53,76.53,76.52,76.53,80237.0,69.3105,69.3105,69.3014,69.3105,80237.0
2022-08-25 11:50:00,76.53,76.53,76.52,76.53,50405.0,69.3105,69.3105,69.3014,69.3105,50405.0
2022-08-25 11:55:00,76.53,76.53,76.51,76.51,84397.0,69.3105,69.3105,69.2924,69.2924,84397.0
2022-08-25 12:00:00,76.51,76.52,76.5,76.5,64476.0,69.2924,69.3014,69.2833,69.2833,64476.0
2022-08-25 12:05:00,76.51,76.51,76.5,76.51,73487.0,69.2924,69.2924,69.2833,69.2924,73487.0
2022-08-25 12:10:00,76.51,76.51,76.5,76.51,74871.0,69.2924,69.2924,69.2833,69.2924,74871.0
2022-08-25 12:15:00,76.51,76.51,76.5,76.51,56620.0,69.2924,69.2924,69.2833,69.2924,56620.0
2022-08-25 12:20:00,76.5,76.52,76.5,76.52,86920.0,69.2833,69.3014,69.2833,69.3014,86920.0
2022-08-25 12:25:00,76.52,76.52,76.51,76.52,45315.0,69.3014,69.3014,69.2924,69.3014,45315.0
2022-08-25 12:30:00,76.52,76.52,76.51,76.52,73662.0,69.3014,69.3014,69.2924,69.3014,73662.0
2022-08-25 12:35:00,76.52,76.52,76.51,76.52,84900.0,69.3014,69.3014,69.2924,69.3014,84900.0
2022-08-25 12:40:00,76.52,76.53,76.51,76.53,72846.0,69.3014,69.3105,69.2924,69.3105,72846.0
2022-08-25 12:45:00,76.53,76.54,76.52,76.53,88557.0,69.3105,69.3195,69.3014,69.3105,88557.0
2022-08-25 12:50:00,76.53,76.54,76.53,76.53,60173.0,69.3105,69.3195,69.3105,69.3105,60173.0
2022-08-25 12:55:00,76.54,76.54,76.53,76.54,113449.0,69.3195,69.3195,69.3105,69.3195,113449.0
2022-08-25 13:00:00,76.53,76.59,76.53,76.56,141682.0,69.3105,69.3648,69.3105,69.3377,141682.0
2022-08-25 13:05:00,76.56,76.57,76.56,76.56,78613.0,69.3377,69.3467,69.3377,69.3377,78613.0
2022-08-25 13:10:00,76.56,76.58,76.56,76.58,79329.0,69.3377,69.3558,69.3377,69.3558,79329.0
2022-08-25 13:15:00,76.58,76.58,76.55,76.56,62800.0,69.3558,69.3558,69.3286,69.3377,62800.0
2022-08-25 13:20:00,76.55,76.57,76.55,76.56,77747.0,69.3286,69.3467,69.3286,69.3377,77747.0
2022-08-25 13:25:00,76.56,76.57,76.56,76.56,64594.0,69.3377,69.3467,69.3377,69.3377,64594.0
2022-08-25 13:30:00,76.56,76.58,76.56,76.58,74520.0,69.3377,69.3558,69.3377,69.3558,74520.0
2022-08-25 13:35:00,76.58,76.58,76.57,76.58,69227.0,69.3558,69.3558,69.3467,69.3558,69227.0
2022-08-25 13:40:00,76.57,76.58,76.57,76.57,65986.0,69.3467,69.3558,69.3467,69.3467,65986.0
2022-08-25 13:45:00,76.58,76.59,76.57,76.59,66137.0,69.3558,69.3648,69.3467,69.3648,66137.0
2022-08-25 13:50:00,76.59,76.59,76.58,76.59,68281.0,69.3648,69.3648,69.3558,69.3648,68281.0
2022-08-25 13:55:00,76.59,76.6,76.59,76.59,67603.0,69.3648,69.3739,69.3648,69.3648,67603.0
2022-08-25 14:00:00,76.59,76.61,76.59,76.61,119578.0,69.3648,69.3829,69.3648,69.3829,119578.0
2022-08-25 14:05:00,76.61,76.61,76.6,76.6,59393.0,69.3829,69.3829,69.3739,69.3739,59393.0
2022-08-25 14:10:00,76.6,76.61,76.6,76.61,109664.0,69.3739,69.3829,69.3739,69.3829,109664.0
2022-08-25 14:15:00,76.61,76.61,76.6,76.61,52564.0,69.3829,69.3829,69.3739,69.3829,52564.0
2022-08-25 14:20:00,76.61,76.63,76.61,76.63,117369.0,69.3829,69.401,69.3829,69.401,117369.0
2022-08-25 14:25:00,76.62,76.64,76.62,76.64,89802.0,69.392,69.4101,69.392,69.4101,89802.0
2022-08-25 14:30:00,76.64,76.64,76.6,76.62,258393.0,69.4101,69.4101,69.3739,69.392,258393.0
2022-08-25 14:35:00,76.62,76.62,76.61,76.62,123148.0,69.392,69.392,69.3829,69.392,123148.0
2022-08-25 14:40:00,76.62,76.63,76.61,76.63,85284.0,69.392,69.401,69.3829,69.401,85284.0
2022-08-25 14:45:00,76.63,76.64,76.63,76.64,70942.0,69.401,69.4101,69.401,69.4101,70942.0
2022-08-25 14:50:00,76.64,76.64,76.63,76.63,83004.0,69.4101,69.4101,69.401,69.401,83004.0
2022-08-25 14:55:00,76.63,76.64,76.63,76.64,60868.0,69.401,69.4101,69.401,69.4101,60868.0
2022-08-25 15:00:00,76.64,76.65,76.63,76.64,1297053.0,69.4101,69.4192,69.401,69.4101,1297053.0
2022-08-25 15:05:00,76.64,76.64,76.59,76.61,279470.0,69.4101,69.4101,69.3648,69.3829,279470.0
2022-08-25 15:10:00,76.6,76.61,76.6,76.61,268777.0,69.3739,69.3829,69.3739,69.3829,268777.0
2022-08-25 15:15:00,76.61,76.62,76.6,76.62,93056.0,69.3829,69.392,69.3739,69.392,93056.0
2022-08-25 15:20:00,76.62,76.62,76.61,76.62,135472.0,69.392,69.392,69.3829,69.392,135472.0
2022-08-25 15:25:00,76.61,76.62,76.6,76.61,154894.0,69.3829,69.392,69.3739,69.3829,154894.0
2022-08-25 15:30:00,76.61,76.62,76.6,76.62,188305.0,69.3829,69.392,69.3739,69.392,188305.0
2022-08-25 15:35:00,76.62,76.62,76.61,76.62,153995.0,69.392,69.392,69.3829,69.392,153995.0
2022-08-25 15:40:00,76.61,76.62,76.61,76.62,139669.0,69.3829,69.392,69.3829,69.392,139669.0
2022-08-25 15:45:00,76.62,76.64,76.61,76.63,169513.0,69.392,69.4101,69.3829,69.401,169513.0
2022-08-25 15:50:00,76.64,76.65,76.63,76.65,120468.0,69.4101,69.4192,69.401,69.4192,120468.0
2022-08-25 15:55:00,76.65,76.65,76.64,76.65,303754.0,69.4192,69.4192,69.4101,69.4192,303754.0
2022-08-26 09:30:00,76.61,76.61,76.54,76.59,62799.0,69.3829,69.3829,69.3195,69.3648,62799.0
2022-08-26 09:35:00,76.59,76.61,76.57,76.58,39548.0,69.3648,69.3829,69.3467,69.3558,39548.0
2022-08-26 09:40:00,76.58,76.6,76.56,76.58,5943.0,69.3558,69.3739,69.3377,69.3558,5943.0
2022-08-26 09:45:00,76.58,76.59,76.56,76.57,19112.0,69.3558,69.3648,69.3377,69.3467,19112.0
2022-08-26 09:50:00,76.56,76.59,76.56,76.58,26491.0,69.3377,69.3648,69.3377,69.3558,26491.0
2022-08-26 09:55:00,76.59,76.61,76.57,76.6,8179.0,69.3648,69.3829,69.3467,69.3739,8179.0
2022-08-26 10:00:00,76.6,76.6,76.47,76.5,48800.0,69.3739,69.3739,69.2561,69.2833,48800.0
2022-08-26 10:05:00,76.49,76.56,76.47,76.56,22640.0,69.2743,69.3377,69.2561,69.3377,22640.0
2022-08-26 10:10:00,76.58,76.6,76.53,76.55,16337.0,69.3558,69.3739,69.3105,69.3286,16337.0
2022-08-26 10:15:00,76.55,76.57,76.5,76.53,34133.0,69.3286,69.3467,69.2833,69.3105,34133.0
2022-08-26 10:20:00,76.51,76.54,76.48,76.5,34479.0,69.2924,69.3195,69.2652,69.2833,34479.0
2022-08-26 10:25:00,76.49,76.5,76.43,76.45,108143.0,69.2743,69.2833,69.2199,69.238,108143.0
2022-08-26 10:30:00,76.45,76.48,76.44,76.47,51092.0,69.238,69.2652,69.229,69.2561,51092.0
2022-08-26 10:35:00,76.47,76.49,76.46,76.46,35302.0,69.2561,69.2743,69.2471,69.2471,35302.0
2022-08-26 10:40:00,76.47,76.49,76.46,76.48,167769.0,69.2561,69.2743,69.2471,69.2652,167769.0
2022-08-26 10:45:00,76.47,76.5,76.46,76.48,19543.0,69.2561,69.2833,69.2471,69.2652,19543.0
2022-08-26 10:50:00,76.49,76.49,76.46,76.48,11625.0,69.2743,69.2743,69.2471,69.2652,11625.0
2022-08-26 10:55:00,76.48,76.5,76.46,76.48,82319.0,69.2652,69.2833,69.2471,69.2652,82319.0
2022-08-26 11:00:00,76.48,76.5,76.47,76.5,17606.0,69.2652,69.2833,69.2561,69.2833,17606.0
2022-08-26 11:05:00,76.49,76.5,76.47,76.49,18947.0,69.2743,69.2833,69.2561,69.2743,18947.0
2022-08-26 11:10:00,76.49,76.49,76.48,76.49,138833.0,69.2743,69.2743,69.2652,69.2743,138833.0
2022-08-26 11:15:00,76.48,76.5,76.47,76.49,35393.0,69.2652,69.2833,69.2561,69.2743,35393.0
2022-08-26 11:20:00,76.49,76.5,76.46,76.49,87048.0,69.2743,69.2833,69.2471,69.2743,87048.0
2022-08-26 11:25:00,76.5,76.5,76.47,76.49,9181.0,69.2833,69.2833,69.2561,69.2743,9181.0
2022-08-26 11:30:00,76.49,76.5,76.48,76.48,12100.0,69.2743,69.2833,69.2652,69.2652,12100.0
2022-08-26 11:35:00,76.49,76.53,76.48,76.52,8114.0,69.2743,69.3105,69.2652,69.3014,8114.0
2022-08-26 11:40:00,76.51,76.52,76.5,76.52,5154.0,69.2924,69.3014,69.2833,69.3014,5154.0
2022-08-26 11:45:00,76.51,76.53,76.5,76.51,29353.0,69.2924,69.3105,69.2833,69.2924,29353.0
2022-08-26 11:50:00,76.51,76.52,76.5,76.51,20077.0,69.2924,69.3014,69.2833,69.2924,20077.0
2022-08-26 11:55:00,76.51,76.51,76.49,76.5,14042.0,69.2924,69.2924,69.2743,69.2833,14042.0
2022-08-26 12:00:00,76.49,76.5,76.48,76.48,21644.0,69.2743,69.2833,69.2652,69.2652,21644.0
2022-08-26 12:05:00,76.48,76.49,76.47,76.47,9236.0,69.2652,69.2743,69.2561,69.2561,9236.0
2022-08-26 12:10:00,76.47,76.48,76.47,76.47,17866.0,69.2561,69.2652,69.2561,69.2561,17866.0
2022-08-26 12:15:00,76.47,76.48,76.45,76.47,6083.0,69.2561,69.2652,69.238,69.2561,6083.0
2022-08-26 12:20:00,76.47,76.48,76.46,76.48,5261.0,69.2561,69.2652,69.2471,69.2652,5261.0
2022-08-26 12:25:00,76.48,76.48,76.46,76.47,25441.0,69.2652,69.2652,69.2471,69.2561,25441.0
2022-08-26 12:30:00,76.47,76.48,76.46,76.48,16606.0,69.2561,69.2652,69.2471,69.2652,16606.0
2022-08-26 12:35:00,76.47,76.47,76.45,76.46,5534.0,69.2561,69.2561,69.238,69.2471,5534.0
2022-08-26 12:40:00,76.45,76.46,76.44,76.44,9793.0,69.238,69.2471,69.229,69.229,9793.0
2022-08-26 12:45:00,76.44,76.46,76.44,76.45,22437.0,69.229,69.2471,69.229,69.238,22437.0
2022-08-26 12:50:00,76.45,76.46,76.43,76.44,9329.0,69.238,69.2471,69.2199,69.229,9329.0
2022-08-26 12:55:00,76.45,76.45,76.44,76.45,3303.0,69.238,69.238,69.229,69.238,3303.0
2022-08-26 13:00:00,76.44,76.46,76.44,76.45,7430.0,69.229,69.2471,69.229,69.238,7430.0
2022-08-26 13:05:00,76.46,76.46,76.45,76.45,10103.0,69.2471,69.2471,69.238,69.238,10103.0
2022-08-26 13:10:00,76.45,76.45,76.43,76.44,49397.0,69.238,69.238,69.2199,69.229,49397.0
2022-08-26 13:15:00,76.45,76.46,76.44,76.45,39109.0,69.238,69.2471,69.229,69.238,39109.0
2022-08-26 13:20:00,76.45,76.46,76.45,76.46,5960.0,69.238,69.2471,69.238,69.2471,5960.0
2022-08-26 13:25:00,76.45,76.46,76.45,76.46,49035.0,69.238,69.2471,69.238,69.2471,49035.0
2022-08-26 13:30:00,76.46,76.46,76.45,76.45,4144.0,69.2471,69.2471,69.238,69.238,4144.0
2022-08-26 13:35:00,76.46,76.47,76.46,76.47,31695.0,69.2471,69.2561,69.2471,69.2561,31695.0
2022-08-26 13:40:00,76.46,76.47,76.46,76.46,11827.0,69.2471,69.2561,69.2471,69.2471,11827.0
2022-08-26 13:45:00,76.47,76.47,76.46,76.47,4006.0,69.2561,69.2561,69.2471,69.2561,4006.0
2022-08-26 13:50:00,76.47,76.47,76.46,76.47,3236.0,69.2561,69.2561,69.2471,69.2561,3236.0
2022-08-26 13:55:00,76.47,76.47,76.46,76.47,4399.0,69.2561,69.2561,69.2471,69.2561,4399.0
2022-08-26 14:00:00,76.46,76.48,76.46,76.47,8670.0,69.2471,69.2652,69.2471,69.2561,8670.0
2022-08-26 14:05:00,76.48,76.48,76.46,76.47,36934.0,69.2652,69.2652,69.2471,69.2561,36934.0
2022-08-26 14:10:00,76.47,76.48,76.46,76.47,14726.0,69.2561,69.2652,69.2471,69.2561,14726.0
2022-08-26 14:15:00,76.48,76.48,76.47,76.47,11752.0,69.2652,69.2652,69.2561,69.2561,11752.0
2022-08-26 14:20:00,76.48,76.48,76.46,76.47,10208.0,69.2652,69.2652,69.2471,69.2561,10208.0
2022-08-26 14:25:00,76.46,76.47,76.46,76.47,8826.0,69.2471,69.2561,69.2471,69.2561,8826.0
2022-08-26 14:30:00,76.47,76.47,76.46,76.47,11296.0,69.2561,69.2561,69.2471,69.2561,11296.0
2022-08-26 14:35:00,76.47,76.47,76.46,76.47,16600.0,69.2561,69.2561,69.2471,69.2561,16600.0
2022-08-26 14:40:00,76.47,76.47,76.46,76.47,9366.0,69.2561,69.2561,69.2471,69.2561,9366.0
2022-08-26 14:45:00,76.47,76.48,76.46,76.48,26179.0,69.2561,69.2652,69.2471,69.2652,26179.0
2022-08-26 14:50:00,76.47,76.48,76.46,76.47,8429.0,69.2561,69.2652,69.2471,69.2561,8429.0
2022-08-26 14:55:00,76.47,76.47,76.45,76.45,10605.0,69.2561,69.2561,69.238,69.238,10605.0
2022-08-26 15:00:00,76.45,76.45,76.44,76.45,23563.0,69.238,69.238,69.229,69.238,23563.0
2022-08-26 15:05:00,76.44,76.45,76.44,76.45,22443.0,69.229,69.238,69.229,69.238,22443.0
2022-08-26 15:10:00,76.45,76.45,76.43,76.45,32667.0,69.238,69.238,69.2199,69.238,32667.0
2022-08-26 15:15:00,76.45,76.45,76.43,76.44,11116.0,69.238,69.238,69.2199,69.229,11116.0
2022-08-26 15:20:00,76.44,76.44,76.42,76.42,15880.0,69.229,69.229,69.2109,69.2109,15880.0
2022-08-26 15:25:00,76.42,76.43,76.41,76.42,29373.0,69.2109,69.2199,69.2018,69.2109,29373.0
2022-08-26 15:30:00,76.42,76.44,76.41,76.43,25774.0,69.2109,69.229,69.2018,69.2199,25774.0
2022-08-26 15:35:00,76.43,76.44,76.42,76.44,41575.0,69.2199,69.229,69.2109,69.229,41575.0
2022-08-26 15:40:00,76.44,76.45,76.43,76.44,50440.0,69.229,69.238,69.2199,69.229,50440.0
2022-08-26 15:45:00,76.44,76.45,76.43,76.44,88862.0,69.229,69.238,69.2199,69.229,88862.0
2022-08-26 15:50:00,76.44,76.45,76.43,76.45,33706.0,69.229,69.238,69.2199,69.238,33706.0
2022-08-26 15:55:00,76.45,76.45,76.44,76.44,30428.0,69.238,69.238,69.229,69.229,30428.0
2022-08-29 09:30:00,76.28,76.35,76.28,76.31,294150.0,69.0841,69.1475,69.0841,69.1112,294150.0
2022-08-29 09:35:00,76.31,76.33,76.3,76.33,64269.0,69.1112,69.1293,69.1022,69.1293,64269.0
2022-08-29 09:40:00,76.32,76.33,76.31,76.32,94963.0,69.1203,69.1293,69.1112,69.1203,94963.0
2022-08-29 09:45:00,76.33,76.33,76.3,76.3,19490.0,69.1293,69.1293,69.1022,69.1022,19490.0
2022-08-29 09:50:00,76.31,76.31,76.29,76.29,52392.0,69.1112,69.1112,69.0931,69.0931,52392.0
2022-08-29 09:55:00,76.3,76.3,76.28,76.28,662806.0,69.1022,69.1022,69.0841,69.0841,662806.0
2022-08-29 10:00:00,76.28,76.3,76.28,76.3,26822.0,69.0841,69.1022,69.0841,69.1022,26822.0
2022-08-29 10:05:00,76.29,76.31,76.29,76.31,95099.0,69.0931,69.1112,69.0931,69.1112,95099.0
2022-08-29 10:10:00,76.31,76.32,76.3,76.31,42423.0,69.1112,69.1203,69.1022,69.1112,42423.0
2022-08-29 10:15:00,76.31,76.32,76.29,76.3,47997.0,69.1112,69.1203,69.0931,69.1022,47997.0
2022-08-29 10:20:00,76.3,76.3,76.29,76.3,22287.0,69.1022,69.1022,69.0931,69.1022,22287.0
2022-08-29 10:25:00,76.3,76.3,76.28,76.29,78433.0,69.1022,69.1022,69.0841,69.0931,78433.0
2022-08-29 10:30:00,76.29,76.3,76.28,76.28,11835.0,69.0931,69.1022,69.0841,69.0841,11835.0
2022-08-29 10:35:00,76.28,76.29,76.27,76.28,6258.0,69.0841,69.0931,69.075,69.0841,6258.0
2022-08-29 10:40:00,76.28,76.28,76.27,76.28,18081.0,69.0841,69.0841,69.075,69.0841,18081.0
2022-08-29 10:45:00,76.28,76.28,76.27,76.28,70406.0,69.0841,69.0841,69.075,69.0841,70406.0
2022-08-29 10:50:00,76.28,76.29,76.27,76.29,37473.0,69.0841,69.0931,69.075,69.0931,37473.0
2022-08-29 10:55:00,76.28,76.29,76.27,76.27,10718.0,69.0841,69.0931,69.075,69.075,10718.0
2022-08-29 11:00:00,76.27,76.3,76.27,76.3,32020.0,69.075,69.1022,69.075,69.1022,32020.0
2022-08-29 11:05:00,76.3,76.31,76.3,76.31,73499.0,69.1022,69.1112,69.1022,69.1112,73499.0
2022-08-29 11:10:00,76.3,76.31,76.3,76.31,6094.0,69.1022,69.1112,69.1022,69.1112,6094.0
2022-08-29 11:15:00,76.31,76.32,76.29,76.3,15832.0,69.1112,69.1203,69.0931,69.1022,15832.0
2022-08-29 11:20:00,76.3,76.31,76.29,76.3,56961.0,69.1022,69.1112,69.0931,69.1022,56961.0
2022-08-29 11:25:00,76.3,76.3,76.28,76.28,60958.0,69.1022,69.1022,69.0841,69.0841,60958.0
2022-08-29 11:30:00,76.28,76.29,76.27,76.27,8128.0,69.0841,69.0931,69.075,69.075,8128.0
2022-08-29 11:35:00,76.28,76.29,76.27,76.28,36947.0,69.0841,69.0931,69.075,69.0841,36947.0
2022-08-29 11:40:00,76.28,76.29,76.25,76.26,38061.0,69.0841,69.0931,69.0569,69.066,38061.0
2022-08-29 11:45:00,76.26,76.27,76.25,76.26,57400.0,69.066,69.075,69.0569,69.066,57400.0
2022-08-29 11:50:00,76.26,76.28,76.26,76.27,22585.0,69.066,69.0841,69.066,69.075,22585.0
2022-08-29 11:55:00,76.26,76.28,76.26,76.27,19572.0,69.066,69.0841,69.066,69.075,19572.0
2022-08-29 12:00:00,76.28,76.28,76.27,76.27,16934.0,69.0841,69.0841,69.075,69.075,16934.0
2022-08-29 12:05:00,76.28,76.28,76.27,76.28,81455.0,69.0841,69.0841,69.075,69.0841,81455.0
2022-08-29 12:10:00,76.28,76.28,76.27,76.27,105839.0,69.0841,69.0841,69.075,69.075,105839.0
2022-08-29 12:15:00,76.28,76.28,76.27,76.28,6209.0,69.0841,69.0841,69.075,69.0841,6209.0
2022-08-29 12:20:00,76.28,76.28,76.27,76.28,1328.0,69.0841,69.0841,69.075,69.0841,1328.0
2022-08-29 12:25:00,76.27,76.29,76.27,76.28,126332.0,69.075,69.0931,69.075,69.0841,126332.0
2022-08-29 12:30:00,76.28,76.3,76.28,76.3,62402.0,69.0841,69.1022,69.0841,69.1022,62402.0
2022-08-29 12:35:00,76.3,76.3,76.29,76.3,16549.0,69.1022,69.1022,69.0931,69.1022,16549.0
2022-08-29 12:40:00,76.3,76.3,76.29,76.3,1599.0,69.1022,69.1022,69.0931,69.1022,1599.0
2022-08-29 12:45:00,76.29,76.32,76.29,76.31,119570.0,69.0931,69.1203,69.0931,69.1112,119570.0
2022-08-29 12:50:00,76.31,76.32,76.31,76.31,2565.0,69.1112,69.1203,69.1112,69.1112,2565.0
2022-08-29 12:55:00,76.32,76.32,76.31,76.31,3869.0,69.1203,69.1203,69.1112,69.1112,3869.0
2022-08-29 13:00:00,76.31,76.33,76.31,76.33,14907.0,69.1112,69.1293,69.1112,69.1293,14907.0
2022-08-29 13:05:00,76.33,76.33,76.32,76.33,28911.0,69.1293,69.1293,69.1203,69.1293,28911.0
2022-08-29 13:10:00,76.33,76.33,76.32,76.32,26257.0,69.1293,69.1293,69.1203,69.1203,26257.0
2022-08-29 13:15:00,76.33,76.33,76.31,76.31,15706.0,69.1293,69.1293,69.1112,69.1112,15706.0
2022-08-29 13:20:00,76.31,76.32,76.3,76.3,57110.0,69.1112,69.1203,69.1022,69.1022,57110.0
2022-08-29 13:25:00,76.31,76.31,76.29,76.31,44422.0,69.1112,69.1112,69.0931,69.1112,44422.0
2022-08-29 13:30:00,76.31,76.31,76.3,76.3,31863.0,69.1112,69.1112,69.1022,69.1022,31863.0
2022-08-29 13:35:00,76.31,76.31,76.3,76.3,43168.0,69.1112,69.1112,69.1022,69.1022,43168.0
2022-08-29 13:40:00,76.31,76.31,76.3,76.31,25016.0,69.1112,69.1112,69.1022,69.1112,25016.0
2022-08-29 13:45:00,76.31,76.32,76.3,76.31,26751.0,69.1112,69.1203,69.1022,69.1112,26751.0
2022-08-29 13:50:00,76.31,76.32,76.31,76.31,33542.0,69.1112,69.1203,69.1112,69.1112,33542.0
2022-08-29 13:55:00,76.31,76.32,76.31,76.31,15090.0,69.1112,69.1203,69.1112,69.1112,15090.0
2022-08-29 14:00:00,76.31,76.32,76.31,76.31,35332.0,69.1112,69.1203,69.1112,69.1112,35332.0
2022-08-29 14:05:00,76.31,76.32,76.31,76.31,36983.0,69.1112,69.1203,69.1112,69.1112,36983.0
2022-08-29 14:10:00,76.31,76.32,76.31,76.31,130572.0,69.1112,69.1203,69.1112,69.1112,130572.0
2022-08-29 14:15:00,76.31,76.32,76.31,76.31,98261.0,69.1112,69.1203,69.1112,69.1112,98261.0
2022-08-29 14:20:00,76.31,76.32,76.31,76.31,27299.0,69.1112,69.1203,69.1112,69.1112,27299.0
2022-08-29 14:25:00,76.31,76.32,76.31,76.32,35070.0,69.1112,69.1203,69.1112,69.1203,35070.0
2022-08-29 14:30:00,76.31,76.33,76.31,76.33,62601.0,69.1112,69.1293,69.1112,69.1293,62601.0
2022-08-29 14:35:00,76.33,76.33,76.32,76.33,6643.0,69.1293,69.1293,69.1203,69.1293,6643.0
2022-08-29 14:40:00,76.33,76.33,76.32,76.32,30755.0,69.1293,69.1293,69.1203,69.1203,30755.0
2022-08-29 14:45:00,76.32,76.32,76.3,76.31,145767.0,69.1203,69.1203,69.1022,69.1112,145767.0
2022-08-29 14:50:00,76.31,76.31,76.29,76.3,32006.0,69.1112,69.1112,69.0931,69.1022,32006.0
2022-08-29 14:55:00,76.29,76.3,76.29,76.3,61519.0,69.0931,69.1022,69.0931,69.1022,61519.0
2022-08-29 15:00:00,76.3,76.31,76.29,76.31,48603.0,69.1022,69.1112,69.0931,69.1112,48603.0
2022-08-29 15:05:00,76.31,76.31,76.3,76.31,39702.0,69.1112,69.1112,69.1022,69.1112,39702.0
2022-08-29 15:10:00,76.31,76.31,76.3,76.3,21653.0,69.1112,69.1112,69.1022,69.1022,21653.0
2022-08-29 15:15:00,76.31,76.31,76.28,76.28,99701.0,69.1112,69.1112,69.0841,69.0841,99701.0
2022-08-29 15:20:00,76.28,76.29,76.28,76.28,52633.0,69.0841,69.0931,69.0841,69.0841,52633.0
2022-08-29 15:25:00,76.28,76.29,76.27,76.27,72046.0,69.0841,69.0931,69.075,69.075,72046.0
2022-08-29 15:30:00,76.28,76.28,76.27,76.27,51355.0,69.0841,69.0841,69.075,69.075,51355.0
2022-08-29 15:35:00,76.27,76.28,76.27,76.28,75672.0,69.075,69.0841,69.075,69.0841,75672.0
2022-08-29 15:40:00,76.28,76.28,76.27,76.28,52310.0,69.0841,69.0841,69.075,69.0841,52310.0
2022-08-29 15:45:00,76.28,76.28,76.27,76.28,51379.0,69.0841,69.0841,69.075,69.0841,51379.0
2022-08-29 15:50:00,76.28,76.28,76.27,76.28,130441.0,69.0841,69.0841,69.075,69.0841,130441.0
2022-08-29 15:55:00,76.28,76.29,76.27,76.28,146911.0,69.0841,69.0931,69.075,69.0841,146911.0
2022-08-30 09:30:00,76.32,76.33,76.29,76.3,65067.0,69.1203,69.1293,69.0931,69.1022,65067.0
2022-08-30 09:35:00,76.3,76.32,76.29,76.32,28856.0,69.1022,69.1203,69.0931,69.1203,28856.0
2022-08-30 09:40:00,76.31,76.32,76.3,76.31,41838.0,69.1112,69.1203,69.1022,69.1112,41838.0
2022-08-30 09:45:00,76.31,76.33,76.3,76.33,29565.0,69.1112,69.1293,69.1022,69.1293,29565.0
2022-08-30 09:50:00,76.33,76.36,76.33,76.35,31509.0,69.1293,69.1565,69.1293,69.1475,31509.0
2022-08-30 09:55:00,76.35,76.35,76.31,76.31,20041.0,69.1475,69.1475,69.1112,69.1112,20041.0
2022-08-30 10:00:00,76.3,76.31,76.26,76.29,39817.0,69.1022,69.1112,69.066,69.0931,39817.0
2022-08-30 10:05:00,76.29,76.29,76.25,76.25,37754.0,69.0931,69.0931,69.0569,69.0569,37754.0
2022-08-30 10:10:00,76.25,76.26,76.24,76.25,21255.0,69.0569,69.066,69.0478,69.0569,21255.0
2022-08-30 10:15:00,76.25,76.25,76.22,76.22,104584.0,69.0569,69.0569,69.0297,69.0297,104584.0
2022-08-30 10:20:00,76.23,76.25,76.22,76.24,24972.0,69.0388,69.0569,69.0297,69.0478,24972.0
2022-08-30 10:25:00,76.24,76.25,76.24,76.25,24637.0,69.0478,69.0569,69.0478,69.0569,24637.0
2022-08-30 10:30:00,76.25,76.25,76.19,76.2,23733.0,69.0569,69.0569,69.0026,69.0116,23733.0
2022-08-30 10:35:00,76.19,76.23,76.19,76.23,74911.0,69.0026,69.0388,69.0026,69.0388,74911.0
2022-08-30 10:40:00,76.23,76.23,76.18,76.18,24877.0,69.0388,69.0388,68.9935,68.9935,24877.0
2022-08-30 10:45:00,76.17,76.2,76.17,76.19,15619.0,68.9844,69.0116,68.9844,69.0026,15619.0
2022-08-30 10:50:00,76.2,76.2,76.17,76.19,24230.0,69.0116,69.0116,68.9844,69.0026,24230.0
2022-08-30 10:55:00,76.19,76.22,76.19,76.22,42763.0,69.0026,69.0297,69.0026,69.0297,42763.0
2022-08-30 11:00:00,76.22,76.22,76.2,76.21,50607.0,69.0297,69.0297,69.0116,69.0207,50607.0
2022-08-30 11:05:00,76.2,76.21,76.18,76.18,34764.0,69.0116,69.0207,68.9935,68.9935,34764.0
2022-08-30 11:10:00,76.19,76.2,76.17,76.2,26688.0,69.0026,69.0116,68.9844,69.0116,26688.0
2022-08-30 11:15:00,76.2,76.22,76.19,76.21,24869.0,69.0116,69.0297,69.0026,69.0207,24869.0
2022-08-30 11:20:00,76.23,76.23,76.2,76.22,34006.0,69.0388,69.0388,69.0116,69.0297,34006.0
2022-08-30 11:25:00,76.22,76.24,76.22,76.24,39926.0,69.0297,69.0478,69.0297,69.0478,39926.0
2022-08-30 11:30:00,76.23,76.25,76.22,76.25,32082.0,69.0388,69.0569,69.0297,69.0569,32082.0
2022-08-30 11:35:00,76.25,76.25,76.23,76.25,48584.0,69.0569,69.0569,69.0388,69.0569,48584.0
2022-08-30 11:40:00,76.24,76.27,76.24,76.26,20364.0,69.0478,69.075,69.0478,69.066,20364.0
2022-08-30 11:45:00,76.26,76.27,76.24,76.24,26459.0,69.066,69.075,69.0478,69.0478,26459.0
2022-08-30 11:50:00,76.25,76.26,76.24,76.26,18057.0,69.0569,69.066,69.0478,69.066,18057.0
2022-08-30 11:55:00,76.26,76.26,76.24,76.25,26341.0,69.066,69.066,69.0478,69.0569,26341.0
2022-08-30 12:00:00,76.24,76.25,76.24,76.25,13871.0,69.0478,69.0569,69.0478,69.0569,13871.0
2022-08-30 12:05:00,76.24,76.24,76.23,76.24,19111.0,69.0478,69.0478,69.0388,69.0478,19111.0
2022-08-30 12:10:00,76.23,76.24,76.23,76.23,86832.0,69.0388,69.0478,69.0388,69.0388,86832.0
2022-08-30 12:15:00,76.24,76.24,76.23,76.23,19457.0,69.0478,69.0478,69.0388,69.0388,19457.0
2022-08-30 12:20:00,76.24,76.25,76.23,76.25,22039.0,69.0478,69.0569,69.0388,69.0569,22039.0
2022-08-30 12:25:00,76.25,76.25,76.23,76.24,16342.0,69.0569,69.0569,69.0388,69.0478,16342.0
2022-08-30 12:30:00,76.24,76.25,76.24,76.25,23220.0,69.0478,69.0569,69.0478,69.0569,23220.0
2022-08-30 12:35:00,76.25,76.25,76.24,76.25,31755.0,69.0569,69.0569,69.0478,69.0569,31755.0
2022-08-30 12:40:00,76.25,76.25,76.24,76.25,11933.0,69.0569,69.0569,69.0478,69.0569,11933.0
2022-08-30 12:45:00,76.25,76.26,76.24,76.26,19539.0,69.0569,69.066,69.0478,69.066,19539.0
2022-08-30 12:50:00,76.26,76.26,76.25,76.26,18462.0,69.066,69.066,69.0569,69.066,18462.0
2022-08-30 12:55:00,76.26,76.26,76.25,76.25,73349.0,69.066,69.066,69.0569,69.0569,73349.0
2022-08-30 13:00:00,76.26,76.26,76.25,76.25,14977.0,69.066,69.066,69.0569,69.0569,14977.0
2022-08-30 13:05:00,76.25,76.26,76.24,76.24,40543.0,69.0569,69.066,69.0478,69.0478,40543.0
2022-08-30 13:10:00,76.25,76.25,76.24,76.25,28786.0,69.0569,69.0569,69.0478,69.0569,28786.0
2022-08-30 13:15:00,76.25,76.25,76.23,76.23,57824.0,69.0569,69.0569,69.0388,69.0388,57824.0
2022-08-30 13:20:00,76.23,76.24,76.23,76.23,69250.0,69.0388,69.0478,69.0388,69.0388,69250.0
2022-08-30 13:25:00,76.23,76.24,76.23,76.23,35620.0,69.0388,69.0478,69.0388,69.0388,35620.0
2022-08-30 13:30:00,76.23,76.24,76.23,76.23,17357.0,69.0388,69.0478,69.0388,69.0388,17357.0
2022-08-30 13:35:00,76.24,76.24,76.23,76.23,24602.0,69.0478,69.0478,69.0388,69.0388,24602.0
2022-08-30 13:40:00,76.24,76.24,76.23,76.23,18327.0,69.0478,69.0478,69.0388,69.0388,18327.0
2022-08-30 13:45:00,76.23,76.24,76.22,76.22,27049.0,69.0388,69.0478,69.0297,69.0297,27049.0
2022-08-30 13:50:00,76.22,76.23,76.22,76.22,17072.0,69.0297,69.0388,69.0297,69.0297,17072.0
2022-08-30 13:55:00,76.23,76.23,76.22,76.22,21463.0,69.0388,69.0388,69.0297,69.0297,21463.0
2022-08-30 14:00:00,76.23,76.23,76.22,76.23,39514.0,69.0388,69.0388,69.0297,69.0388,39514.0
2022-08-30 14:05:00,76.22,76.24,76.22,76.24,22072.0,69.0297,69.0478,69.0297,69.0478,22072.0
2022-08-30 14:10:00,76.24,76.25,76.23,76.25,20980.0,69.0478,69.0569,69.0388,69.0569,20980.0
2022-08-30 14:15:00,76.25,76.25,76.24,76.25,22366.0,69.0569,69.0569,69.0478,69.0569,22366.0
2022-08-30 14:20:00,76.25,76.25,76.24,76.25,18658.0,69.0569,69.0569,69.0478,69.0569,18658.0
2022-08-30 14:25:00,76.25,76.26,76.24,76.26,24523.0,69.0569,69.066,69.0478,69.066,24523.0
2022-08-30 14:30:00,76.26,76.26,76.25,76.25,22330.0,69.066,69.066,69.0569,69.0569,22330.0
2022-08-30 14:35:00,76.26,76.26,76.25,76.26,27496.0,69.066,69.066,69.0569,69.066,27496.0
2022-08-30 14:40:00,76.26,76.26,76.25,76.25,16770.0,69.066,69.066,69.0569,69.0569,16770.0
2022-08-30 14:45:00,76.25,76.27,76.25,76.27,21665.0,69.0569,69.075,69.0569,69.075,21665.0
2022-08-30 14:50:00,76.26,76.28,76.26,76.28,47191.0,69.066,69.0841,69.066,69.0841,47191.0
2022-08-30 14:55:00,76.27,76.28,76.27,76.27,21148.0,69.075,69.0841,69.075,69.075,21148.0
2022-08-30 15:00:00,76.28,76.28,76.27,76.28,24216.0,69.0841,69.0841,69.075,69.0841,24216.0
2022-08-30 15:05:00,76.28,76.29,76.27,76.28,35714.0,69.0841,69.0931,69.075,69.0841,35714.0
2022-08-30 15:10:00,76.28,76.29,76.28,76.28,23900.0,69.0841,69.0931,69.0841,69.0841,23900.0
2022-08-30 15:15:00,76.28,76.29,76.28,76.29,26095.0,69.0841,69.0931,69.0841,69.0931,26095.0
2022-08-30 15:20:00,76.28,76.29,76.28,76.29,164916.0,69.0841,69.0931,69.0841,69.0931,164916.0
2022-08-30 15:25:00,76.29,76.29,76.28,76.29,55489.0,69.0931,69.0931,69.0841,69.0931,55489.0
2022-08-30 15:30:00,76.28,76.29,76.27,76.27,40519.0,69.0841,69.0931,69.075,69.075,40519.0
2022-08-30 15:35:00,76.28,76.28,76.27,76.28,60167.0,69.0841,69.0841,69.075,69.0841,60167.0
2022-08-30 15:40:00,76.28,76.29,76.27,76.28,59311.0,69.0841,69.0931,69.075,69.0841,59311.0
2022-08-30 15:45:00,76.28,76.29,76.28,76.28,37602.0,69.0841,69.0931,69.0841,69.0841,37602.0
2022-08-30 15:50:00,76.28,76.29,76.28,76.28,62584.0,69.0841,69.0931,69.0841,69.0841,62584.0
2022-08-30 15:55:00,76.28,76.3,76.28,76.3,144739.0,69.0841,69.1022,69.0841,69.1022,144739.0
2022-08-31 09:30:00,76.26,76.28,76.25,76.26,65080.0,69.066,69.0841,69.0569,69.066,65080.0
2022-08-31 09:35:00,76.27,76.27,76.25,76.26,29835.0,69.075,69.075,69.0569,69.066,29835.0
2022-08-31 09:40:00,76.26,76.26,76.25,76.25,15976.0,69.066,69.066,69.0569,69.0569,15976.0
2022-08-31 09:45:00,76.25,76.26,76.25,76.26,13177.0,69.0569,69.066,69.0569,69.066,13177.0
2022-08-31 09:50:00,76.26,76.26,76.25,76.26,69654.0,69.066,69.066,69.0569,69.066,69654.0
2022-08-31 09:55:00,76.26,76.29,76.25,76.28,48202.0,69.066,69.0931,69.0569,69.0841,48202.0
2022-08-31 10:00:00,76.28,76.29,76.26,76.26,23831.0,69.0841,69.0931,69.066,69.066,23831.0
2022-08-31 10:05:00,76.27,76.28,76.27,76.28,13792.0,69.075,69.0841,69.075,69.0841,13792.0
2022-08-31 10:10:00,76.28,76.28,76.27,76.28,47613.0,69.0841,69.0841,69.075,69.0841,47613.0
2022-08-31 10:15:00,76.28,76.28,76.27,76.27,32769.0,69.0841,69.0841,69.075,69.075,32769.0
2022-08-31 10:20:00,76.28,76.28,76.25,76.27,87662.0,69.0841,69.0841,69.0569,69.075,87662.0
2022-08-31 10:25:00,76.26,76.28,76.25,76.27,27982.0,69.066,69.0841,69.0569,69.075,27982.0
2022-08-31 10:30:00,76.27,76.28,76.26,76.28,25948.0,69.075,69.0841,69.066,69.0841,25948.0
2022-08-31 10:35:00,76.27,76.28,76.27,76.28,24712.0,69.075,69.0841,69.075,69.0841,24712.0
2022-08-31 10:40:00,76.28,76.28,76.27,76.28,22383.0,69.0841,69.0841,69.075,69.0841,22383.0
2022-08-31 10:45:00,76.28,76.28,76.27,76.28,27900.0,69.0841,69.0841,69.075,69.0841,27900.0
2022-08-31 10:50:00,76.28,76.28,76.27,76.27,27828.0,69.0841,69.0841,69.075,69.075,27828.0
2022-08-31 10:55:00,76.28,76.28,76.25,76.26,38254.0,69.0841,69.0841,69.0569,69.066,38254.0
2022-08-31 11:00:00,76.26,76.26,76.25,76.26,24270.0,69.066,69.066,69.0569,69.066,24270.0
2022-08-31 11:05:00,76.25,76.26,76.22,76.23,75352.0,69.0569,69.066,69.0297,69.0388,75352.0
2022-08-31 11:10:00,76.23,76.23,76.22,76.23,16955.0,69.0388,69.0388,69.0297,69.0388,16955.0
2022-08-31 11:15:00,76.23,76.23,76.22,76.23,18603.0,69.0388,69.0388,69.0297,69.0388,18603.0
2022-08-31 11:20:00,76.23,76.27,76.22,76.25,56421.0,69.0388,69.075,69.0297,69.0569,56421.0
2022-08-31 11:25:00,76.25,76.25,76.24,76.25,22615.0,69.0569,69.0569,69.0478,69.0569,22615.0
2022-08-31 11:30:00,76.25,76.25,76.24,76.25,15413.0,69.0569,69.0569,69.0478,69.0569,15413.0
2022-08-31 11:35:00,76.25,76.25,76.22,76.23,32988.0,69.0569,69.0569,69.0297,69.0388,32988.0
2022-08-31 11:40:00,76.22,76.23,76.22,76.23,28671.0,69.0297,69.0388,69.0297,69.0388,28671.0
2022-08-31 11:45:00,76.23,76.23,76.21,76.22,21915.0,69.0388,69.0388,69.0207,69.0297,21915.0
2022-08-31 11:50:00,76.22,76.22,76.21,76.22,36653.0,69.0297,69.0297,69.0207,69.0297,36653.0
2022-08-31 11:55:00,76.22,76.23,76.21,76.23,54561.0,69.0297,69.0388,69.0207,69.0388,54561.0
2022-08-31 12:00:00,76.23,76.23,76.21,76.22,12212.0,69.0388,69.0388,69.0207,69.0297,12212.0
2022-08-31 12:05:00,76.21,76.22,76.21,76.22,15975.0,69.0207,69.0297,69.0207,69.0297,15975.0
2022-08-31 12:10:00,76.21,76.22,76.21,76.22,20127.0,69.0207,69.0297,69.0207,69.0297,20127.0
2022-08-31 12:15:00,76.22,76.22,76.21,76.22,31427.0,69.0297,69.0297,69.0207,69.0297,31427.0
2022-08-31 12:20:00,76.22,76.22,76.21,76.22,47760.0,69.0297,69.0297,69.0207,69.0297,47760.0
2022-08-31 12:25:00,76.22,76.22,76.2,76.21,38693.0,69.0297,69.0297,69.0116,69.0207,38693.0
2022-08-31 12:30:00,76.2,76.21,76.2,76.2,60268.0,69.0116,69.0207,69.0116,69.0116,60268.0
2022-08-31 12:35:00,76.2,76.21,76.2,76.2,60373.0,69.0116,69.0207,69.0116,69.0116,60373.0
2022-08-31 12:40:00,76.2,76.21,76.19,76.2,46375.0,69.0116,69.0207,69.0026,69.0116,46375.0
2022-08-31 12:45:00,76.2,76.2,76.19,76.2,22620.0,69.0116,69.0116,69.0026,69.0116,22620.0
2022-08-31 12:50:00,76.19,76.2,76.19,76.2,39253.0,69.0026,69.0116,69.0026,69.0116,39253.0
2022-08-31 12:55:00,76.19,76.2,76.19,76.2,20810.0,69.0026,69.0116,69.0026,69.0116,20810.0
2022-08-31 13:00:00,76.2,76.2,76.19,76.19,25012.0,69.0116,69.0116,69.0026,69.0026,25012.0
2022-08-31 13:05:00,76.2,76.2,76.19,76.2,18841.0,69.0116,69.0116,69.0026,69.0116,18841.0
2022-08-31 13:10:00,76.2,76.2,76.19,76.2,24140.0,69.0116,69.0116,69.0026,69.0116,24140.0
2022-08-31 13:15:00,76.2,76.2,76.19,76.19,44707.0,69.0116,69.0116,69.0026,69.0026,44707.0
2022-08-31 13:20:00,76.2,76.2,76.19,76.2,35627.0,69.0116,69.0116,69.0026,69.0116,35627.0
2022-08-31 13:25:00,76.2,76.2,76.19,76.2,25109.0,69.0116,69.0116,69.0026,69.0116,25109.0
2022-08-31 13:30:00,76.19,76.2,76.19,76.2,29996.0,69.0026,69.0116,69.0026,69.0116,29996.0
2022-08-31 13:35:00,76.2,76.2,76.19,76.19,28325.0,69.0116,69.0116,69.0026,69.0026,28325.0
2022-08-31 13:40:00,76.2,76.2,76.19,76.2,50428.0,69.0116,69.0116,69.0026,69.0116,50428.0
2022-08-31 13:45:00,76.2,76.2,76.19,76.19,10131.0,69.0116,69.0116,69.0026,69.0026,10131.0
2022-08-31 13:50:00,76.19,76.2,76.18,76.19,57687.0,69.0026,69.0116,68.9935,69.0026,57687.0
2022-08-31 13:55:00,76.19,76.19,76.18,76.19,42137.0,69.0026,69.0026,68.9935,69.0026,42137.0
2022-08-31 14:00:00,76.19,76.19,76.18,76.18,35370.0,69.0026,69.0026,68.9935,68.9935,35370.0
2022-08-31 14:05:00,76.18,76.19,76.16,76.17,329059.0,68.9935,69.0026,68.9754,68.9844,329059.0
2022-08-31 14:10:00,76.16,76.17,76.16,76.17,47573.0,68.9754,68.9844,68.9754,68.9844,47573.0
2022-08-31 14:15:00,76.17,76.17,76.16,76.17,27414.0,68.9844,68.9844,68.9754,68.9844,27414.0
2022-08-31 14:20:00,76.17,76.17,76.16,76.17,45400.0,68.9844,68.9844,68.9754,68.9844,45400.0
2022-08-31 14:25:00,76.17,76.17,76.16,76.17,40684.0,68.9844,68.9844,68.9754,68.9844,40684.0
2022-08-31 14:30:00,76.16,76.17,76.16,76.17,54243.0,68.9754,68.9844,68.9754,68.9844,54243.0
2022-08-31 14:35:00,76.16,76.17,76.16,76.17,23894.0,68.9754,68.9844,68.9754,68.9844,23894.0
2022-08-31 14:40:00,76.17,76.17,76.16,76.17,20098.0,68.9844,68.9844,68.9754,68.9844,20098.0
2022-08-31 14:45:00,76.17,76.17,76.16,76.17,38014.0,68.9844,68.9844,68.9754,68.9844,38014.0
2022-08-31 14:50:00,76.17,76.17,76.15,76.16,48151.0,68.9844,68.9844,68.9663,68.9754,48151.0
2022-08-31 14:55:00,76.16,76.16,76.15,76.16,347210.0,68.9754,68.9754,68.9663,68.9754,347210.0
2022-08-31 15:00:00,76.16,76.16,76.14,76.15,47561.0,68.9754,68.9754,68.9573,68.9663,47561.0
2022-08-31 15:05:00,76.15,76.15,76.14,76.15,32124.0,68.9663,68.9663,68.9573,68.9663,32124.0
2022-08-31 15:10:00,76.14,76.15,76.11,76.12,142028.0,68.9573,68.9663,68.9301,68.9392,142028.0
2022-08-31 15:15:00,76.12,76.13,76.12,76.13,58173.0,68.9392,68.9482,68.9392,68.9482,58173.0
2022-08-31 15:20:00,76.13,76.13,76.12,76.12,48181.0,68.9482,68.9482,68.9392,68.9392,48181.0
2022-08-31 15:25:00,76.13,76.13,76.12,76.13,32515.0,68.9482,68.9482,68.9392,68.9482,32515.0
2022-08-31 15:30:00,76.12,76.13,76.12,76.12,62072.0,68.9392,68.9482,68.9392,68.9392,62072.0
2022-08-31 15:35:00,76.12,76.12,76.08,76.09,75766.0,68.9392,68.9392,68.9029,68.912,75766.0
2022-08-31 15:40:00,76.09,76.09,76.08,76.09,70671.0,68.912,68.912,68.9029,68.912,70671.0
2022-08-31 15:45:00,76.09,76.09,76.06,76.07,117705.0,68.912,68.912,68.8848,68.8939,117705.0
2022-08-31 15:50:00,76.06,76.07,76.04,76.05,169734.0,68.8848,68.8939,68.8667,68.8758,169734.0
2022-08-31 15:55:00,76.05,76.06,76.04,76.06,267847.0,68.8758,68.8848,68.8667,68.8848,267847.0
2022-09-01 09:30:00,75.85,75.91,75.82,75.84,295635.0,68.818,68.8724,68.7907,68.8089,295635.0
2022-09-01 09:35:00,75.84,75.85,75.82,75.85,116417.0,68.8089,68.818,68.7907,68.818,116417.0
2022-09-01 09:40:00,75.85,75.86,75.83,75.85,74344.0,68.818,68.827,68.7998,68.818,74344.0
2022-09-01 09:45:00,75.84,75.85,75.82,75.83,49604.0,68.8089,68.818,68.7907,68.7998,49604.0
2022-09-01 09:50:00,75.83,75.84,75.82,75.84,90086.0,68.7998,68.8089,68.7907,68.8089,90086.0
2022-09-01 09:55:00,75.84,75.84,75.77,75.78,138628.0,68.8089,68.8089,68.7454,68.7545,138628.0
2022-09-01 10:00:00,75.75,75.8,75.7,75.74,88790.0,68.7272,68.7726,68.6819,68.7182,88790.0
2022-09-01 10:05:00,75.75,75.76,75.73,75.76,74930.0,68.7272,68.7363,68.7091,68.7363,74930.0
2022-09-01 10:10:00,75.76,75.77,75.75,75.77,31581.0,68.7363,68.7454,68.7272,68.7454,31581.0
2022-09-01 10:15:00,75.76,75.76,75.72,75.73,114737.0,68.7363,68.7363,68.7,68.7091,114737.0
2022-09-01 10:20:00,75.73,75.74,75.71,75.73,131449.0,68.7091,68.7182,68.6909,68.7091,131449.0
2022-09-01 10:25:00,75.73,75.76,75.72,75.76,16819.0,68.7091,68.7363,68.7,68.7363,16819.0
2022-09-01 10:30:00,75.76,75.78,75.75,75.77,20640.0,68.7363,68.7545,68.7272,68.7454,20640.0
2022-09-01 10:35:00,75.76,75.77,75.73,75.73,66985.0,68.7363,68.7454,68.7091,68.7091,66985.0
2022-09-01 10:40:00,75.73,75.74,75.71,75.71,29868.0,68.7091,68.7182,68.6909,68.6909,29868.0
2022-09-01 10:45:00,75.71,75.72,75.66,75.67,219715.0,68.6909,68.7,68.6456,68.6547,219715.0
2022-09-01 10:50:00,75.67,75.69,75.66,75.69,236766.0,68.6547,68.6728,68.6456,68.6728,236766.0
2022-09-01 10:55:00,75.69,75.71,75.68,75.7,29260.0,68.6728,68.6909,68.6637,68.6819,29260.0
2022-09-01 11:00:00,75.7,75.71,75.69,75.7,150206.0,68.6819,68.6909,68.6728,68.6819,150206.0
2022-09-01 11:05:00,75.7,75.71,75.7,75.7,27161.0,68.6819,68.6909,68.6819,68.6819,27161.0
2022-09-01 11:10:00,75.7,75.71,75.7,75.7,25433.0,68.6819,68.6909,68.6819,68.6819,25433.0
2022-09-01 11:15:00,75.7,75.72,75.7,75.71,22715.0,68.6819,68.7,68.6819,68.6909,22715.0
2022-09-01 11:20:00,75.71,75.77,75.71,75.75,635500.0,68.6909,68.7454,68.6909,68.7272,635500.0
2022-09-01 11:25:00,75.75,75.75,75.72,75.73,70763.0,68.7272,68.7272,68.7,68.7091,70763.0
2022-09-01 11:30:00,75.73,75.73,75.71,75.72,21725.0,68.7091,68.7091,68.6909,68.7,21725.0
2022-09-01 11:35:00,75.72,75.74,75.71,75.73,109421.0,68.7,68.7182,68.6909,68.7091,109421.0
2022-09-01 11:40:00,75.73,75.76,75.73,75.74,588118.0,68.7091,68.7363,68.7091,68.7182,588118.0
2022-09-01 11:45:00,75.74,75.75,75.74,75.75,38223.0,68.7182,68.7272,68.7182,68.7272,38223.0
2022-09-01 11:50:00,75.75,75.76,75.74,75.75,46985.0,68.7272,68.7363,68.7182,68.7272,46985.0
2022-09-01 11:55:00,75.75,75.76,75.75,75.75,54885.0,68.7272,68.7363,68.7272,68.7272,54885.0
2022-09-01 12:00:00,75.76,75.78,75.75,75.78,52396.0,68.7363,68.7545,68.7272,68.7545,52396.0
2022-09-01 12:05:00,75.78,75.78,75.76,75.78,77627.0,68.7545,68.7545,68.7363,68.7545,77627.0
2022-09-01 12:10:00,75.78,75.79,75.77,75.78,29442.0,68.7545,68.7635,68.7454,68.7545,29442.0
2022-09-01 12:15:00,75.78,75.79,75.77,75.78,36211.0,68.7545,68.7635,68.7454,68.7545,36211.0
2022-09-01 12:20:00,75.79,75.79,75.78,75.78,17986.0,68.7635,68.7635,68.7545,68.7545,17986.0
2022-09-01 12:25:00,75.78,75.8,75.78,75.8,10174.0,68.7545,68.7726,68.7545,68.7726,10174.0
2022-09-01 12:30:00,75.8,75.8,75.79,75.8,11967.0,68.7726,68.7726,68.7635,68.7726,11967.0
2022-09-01 12:35:00,75.8,75.8,75.79,75.79,20818.0,68.7726,68.7726,68.7635,68.7635,20818.0
2022-09-01 12:40:00,75.8,75.8,75.78,75.79,8243.0,68.7726,68.7726,68.7545,68.7635,8243.0
2022-09-01 12:45:00,75.79,75.8,75.78,75.79,37260.0,68.7635,68.7726,68.7545,68.7635,37260.0
2022-09-01 12:50:00,75.79,75.8,75.79,75.8,19820.0,68.7635,68.7726,68.7635,68.7726,19820.0
2022-09-01 12:55:00,75.79,75.8,75.78,75.8,19140.0,68.7635,68.7726,68.7545,68.7726,19140.0
2022-09-01 13:00:00,75.8,75.8,75.79,75.8,23949.0,68.7726,68.7726,68.7635,68.7726,23949.0
2022-09-01 13:05:00,75.8,75.81,75.79,75.81,27264.0,68.7726,68.7817,68.7635,68.7817,27264.0
2022-09-01 13:10:00,75.8,75.83,75.8,75.83,103618.0,68.7726,68.7998,68.7726,68.7998,103618.0
2022-09-01 13:15:00,75.83,75.83,75.82,75.82,125534.0,68.7998,68.7998,68.7907,68.7907,125534.0
2022-09-01 13:20:00,75.83,75.83,75.82,75.82,9007.0,68.7998,68.7998,68.7907,68.7907,9007.0
2022-09-01 13:25:00,75.82,75.82,75.81,75.81,13710.0,68.7907,68.7907,68.7817,68.7817,13710.0
2022-09-01 13:30:00,75.82,75.82,75.81,75.81,10725.0,68.7907,68.7907,68.7817,68.7817,10725.0
2022-09-01 13:35:00,75.81,75.82,75.81,75.81,20640.0,68.7817,68.7907,68.7817,68.7817,20640.0
2022-09-01 13:40:00,75.81,75.82,75.81,75.81,30715.0,68.7817,68.7907,68.7817,68.7817,30715.0
2022-09-01 13:45:00,75.81,75.82,75.81,75.82,27826.0,68.7817,68.7907,68.7817,68.7907,27826.0
2022-09-01 13:50:00,75.82,75.82,75.81,75.82,26199.0,68.7907,68.7907,68.7817,68.7907,26199.0
2022-09-01 13:55:00,75.81,75.82,75.81,75.81,6479.0,68.7817,68.7907,68.7817,68.7817,6479.0
2022-09-01 14:00:00,75.81,75.83,75.81,75.83,34664.0,68.7817,68.7998,68.7817,68.7998,34664.0
2022-09-01 14:05:00,75.83,75.84,75.82,75.82,70517.0,68.7998,68.8089,68.7907,68.7907,70517.0
2022-09-01 14:10:00,75.82,75.83,75.82,75.82,34044.0,68.7907,68.7998,68.7907,68.7907,34044.0
2022-09-01 14:15:00,75.82,75.83,75.82,75.83,40745.0,68.7907,68.7998,68.7907,68.7998,40745.0
2022-09-01 14:20:00,75.82,75.83,75.82,75.83,16853.0,68.7907,68.7998,68.7907,68.7998,16853.0
2022-09-01 14:25:00,75.82,75.83,75.82,75.83,28845.0,68.7907,68.7998,68.7907,68.7998,28845.0
2022-09-01 14:30:00,75.82,75.83,75.81,75.82,30270.0,68.7907,68.7998,68.7817,68.7907,30270.0
2022-09-01 14:35:00,75.82,75.82,75.81,75.81,25780.0,68.7907,68.7907,68.7817,68.7817,25780.0
2022-09-01 14:40:00,75.81,75.82,75.81,75.82,46945.0,68.7817,68.7907,68.7817,68.7907,46945.0
2022-09-01 14:45:00,75.81,75.82,75.81,75.81,62590.0,68.7817,68.7907,68.7817,68.7817,62590.0
2022-09-01 14:50:00,75.82,75.82,75.81,75.82,36080.0,68.7907,68.7907,68.7817,68.7907,36080.0
2022-09-01 14:55:00,75.82,75.83,75.81,75.81,130870.0,68.7907,68.7998,68.7817,68.7817,130870.0
2022-09-01 15:00:00,75.81,75.84,75.8,75.84,61053.0,68.7817,68.8089,68.7726,68.8089,61053.0
2022-09-01 15:05:00,75.84,75.85,75.83,75.84,83504.0,68.8089,68.818,68.7998,68.8089,83504.0
2022-09-01 15:10:00,75.84,75.85,75.84,75.84,54681.0,68.8089,68.818,68.8089,68.8089,54681.0
2022-09-01 15:15:00,75.84,75.86,75.84,75.85,94185.0,68.8089,68.827,68.8089,68.818,94185.0
2022-09-01 15:20:00,75.85,75.87,75.85,75.86,68543.0,68.818,68.8361,68.818,68.827,68543.0
2022-09-01 15:25:00,75.86,75.87,75.85,75.85,57529.0,68.827,68.8361,68.818,68.818,57529.0
2022-09-01 15:30:00,75.85,75.86,75.85,75.86,69932.0,68.818,68.827,68.818,68.827,69932.0
2022-09-01 15:35:00,75.86,75.87,75.85,75.87,67394.0,68.827,68.8361,68.818,68.8361,67394.0
2022-09-01 15:40:00,75.86,75.87,75.85,75.85,80887.0,68.827,68.8361,68.818,68.818,80887.0
2022-09-01 15:45:00,75.86,75.86,75.85,75.86,52910.0,68.827,68.827,68.818,68.827,52910.0
2022-09-01 15:50:00,75.86,75.88,75.85,75.87,73989.0,68.827,68.8452,68.818,68.8361,73989.0
2022-09-01 15:55:00,75.88,75.88,75.87,75.88,159514.0,68.8452,68.8452,68.8361,68.8452,159514.0
2022-09-02 09:30:00,76.07,76.08,76.02,76.05,183938.0,69.0176,69.0266,68.9722,68.9994,183938.0
2022-09-02 09:35:00,76.05,76.08,76.04,76.06,195101.0,68.9994,69.0266,68.9903,69.0085,195101.0
2022-09-02 09:40:00,76.06,76.08,76.05,76.08,189228.0,69.0085,69.0266,68.9994,69.0266,189228.0
2022-09-02 09:45:00,76.08,76.1,76.07,76.09,80692.0,69.0266,69.0448,69.0176,69.0357,80692.0
2022-09-02 09:50:00,76.09,76.12,76.09,76.1,63934.0,69.0357,69.0629,69.0357,69.0448,63934.0
2022-09-02 09:55:00,76.11,76.14,76.1,76.14,61983.0,69.0539,69.0811,69.0448,69.0811,61983.0
2022-09-02 10:00:00,76.13,76.16,76.12,76.14,49353.0,69.072,69.0992,69.0629,69.0811,49353.0
2022-09-02 10:05:00,76.14,76.14,76.12,76.13,259716.0,69.0811,69.0811,69.0629,69.072,259716.0
2022-09-02 10:10:00,76.13,76.13,76.1,76.12,292848.0,69.072,69.072,69.0448,69.0629,292848.0
2022-09-02 10:15:00,76.12,76.13,76.11,76.11,65654.0,69.0629,69.072,69.0539,69.0539,65654.0
2022-09-02 10:20:00,76.11,76.11,76.09,76.09,43078.0,69.0539,69.0539,69.0357,69.0357,43078.0
2022-09-02 10:25:00,76.09,76.12,76.09,76.11,51355.0,69.0357,69.0629,69.0357,69.0539,51355.0
2022-09-02 10:30:00,76.12,76.13,76.11,76.12,70217.0,69.0629,69.072,69.0539,69.0629,70217.0
2022-09-02 10:35:00,76.12,76.13,76.1,76.13,55055.0,69.0629,69.072,69.0448,69.072,55055.0
2022-09-02 10:40:00,76.13,76.14,76.13,76.13,35659.0,69.072,69.0811,69.072,69.072,35659.0
2022-09-02 10:45:00,76.14,76.14,76.12,76.13,57923.0,69.0811,69.0811,69.0629,69.072,57923.0
2022-09-02 10:50:00,76.12,76.13,76.11,76.12,48338.0,69.0629,69.072,69.0539,69.0629,48338.0
2022-09-02 10:55:00,76.12,76.13,76.11,76.12,78336.0,69.0629,69.072,69.0539,69.0629,78336.0
2022-09-02 11:00:00,76.12,76.12,76.1,76.1,41551.0,69.0629,69.0629,69.0448,69.0448,41551.0
2022-09-02 11:05:00,76.11,76.12,76.1,76.11,34937.0,69.0539,69.0629,69.0448,69.0539,34937.0
2022-09-02 11:10:00,76.11,76.12,76.1,76.11,19714.0,69.0539,69.0629,69.0448,69.0539,19714.0
2022-09-02 11:15:00,76.11,76.11,76.09,76.11,42919.0,69.0539,69.0539,69.0357,69.0539,42919.0
2022-09-02 11:20:00,76.11,76.11,76.09,76.09,296628.0,69.0539,69.0539,69.0357,69.0357,296628.0
2022-09-02 11:25:00,76.09,76.09,76.08,76.08,47666.0,69.0357,69.0357,69.0266,69.0266,47666.0
2022-09-02 11:30:00,76.08,76.09,76.06,76.06,56689.0,69.0266,69.0357,69.0085,69.0085,56689.0
2022-09-02 11:35:00,76.06,76.07,76.05,76.06,42060.0,69.0085,69.0176,68.9994,69.0085,42060.0
2022-09-02 11:40:00,76.05,76.07,76.03,76.03,154965.0,68.9994,69.0176,68.9813,68.9813,154965.0
2022-09-02 11:45:00,76.03,76.05,76.03,76.05,31776.0,68.9813,68.9994,68.9813,68.9994,31776.0
2022-09-02 11:50:00,76.05,76.07,76.04,76.06,44946.0,68.9994,69.0176,68.9903,69.0085,44946.0
2022-09-02 11:55:00,76.06,76.08,76.05,76.08,45375.0,69.0085,69.0266,68.9994,69.0266,45375.0
2022-09-02 12:00:00,76.08,76.08,76.06,76.06,28412.0,69.0266,69.0266,69.0085,69.0085,28412.0
2022-09-02 12:05:00,76.06,76.07,76.05,76.06,26815.0,69.0085,69.0176,68.9994,69.0085,26815.0
2022-09-02 12:10:00,76.06,76.08,76.05,76.07,49790.0,69.0085,69.0266,68.9994,69.0176,49790.0
2022-09-02 12:15:00,76.08,76.08,76.06,76.06,45404.0,69.0266,69.0266,69.0085,69.0085,45404.0
2022-09-02 12:20:00,76.06,76.08,76.06,76.08,191401.0,69.0085,69.0266,69.0085,69.0266,191401.0
2022-09-02 12:25:00,76.08,76.08,76.07,76.07,22884.0,69.0266,69.0266,69.0176,69.0176,22884.0
2022-09-02 12:30:00,76.07,76.08,76.07,76.07,45155.0,69.0176,69.0266,69.0176,69.0176,45155.0
2022-09-02 12:35:00,76.07,76.08,76.07,76.07,23168.0,69.0176,69.0266,69.0176,69.0176,23168.0
2022-09-02 12:40:00,76.07,76.08,76.06,76.08,57833.0,69.0176,69.0266,69.0085,69.0266,57833.0
2022-09-02 12:45:00,76.08,76.08,76.06,76.06,28441.0,69.0266,69.0266,69.0085,69.0085,28441.0
2022-09-02 12:50:00,76.06,76.07,76.05,76.06,48458.0,69.0085,69.0176,68.9994,69.0085,48458.0
2022-09-02 12:55:00,76.06,76.06,76.03,76.03,76303.0,69.0085,69.0085,68.9813,68.9813,76303.0
2022-09-02 13:00:00,76.04,76.06,76.03,76.06,30389.0,68.9903,69.0085,68.9813,69.0085,30389.0
2022-09-02 13:05:00,76.06,76.06,76.05,76.06,21668.0,69.0085,69.0085,68.9994,69.0085,21668.0
2022-09-02 13:10:00,76.05,76.06,76.05,76.06,53304.0,68.9994,69.0085,68.9994,69.0085,53304.0
2022-09-02 13:15:00,76.06,76.06,76.05,76.06,38666.0,69.0085,69.0085,68.9994,69.0085,38666.0
2022-09-02 13:20:00,76.06,76.06,76.05,76.06,42020.0,69.0085,69.0085,68.9994,69.0085,42020.0
2022-09-02 13:25:00,76.06,76.06,76.05,76.06,34697.0,69.0085,69.0085,68.9994,69.0085,34697.0
2022-09-02 13:30:00,76.06,76.06,76.04,76.05,19691.0,69.0085,69.0085,68.9903,68.9994,19691.0
2022-09-02 13:35:00,76.05,76.05,76.04,76.04,23559.0,68.9994,68.9994,68.9903,68.9903,23559.0
2022-09-02 13:40:00,76.04,76.05,76.04,76.04,32726.0,68.9903,68.9994,68.9903,68.9903,32726.0
2022-09-02 13:45:00,76.05,76.05,76.04,76.04,177149.0,68.9994,68.9994,68.9903,68.9903,177149.0
2022-09-02 13:50:00,76.04,76.05,76.04,76.04,29875.0,68.9903,68.9994,68.9903,68.9903,29875.0
2022-09-02 13:55:00,76.04,76.05,76.03,76.03,24641.0,68.9903,68.9994,68.9813,68.9813,24641.0
2022-09-02 14:00:00,76.03,76.04,76.02,76.02,20452.0,68.9813,68.9903,68.9722,68.9722,20452.0
2022-09-02 14:05:00,76.03,76.04,76.02,76.03,91461.0,68.9813,68.9903,68.9722,68.9813,91461.0
2022-09-02 14:10:00,76.03,76.04,76.02,76.03,34119.0,68.9813,68.9903,68.9722,68.9813,34119.0
2022-09-02 14:15:00,76.03,76.04,76.02,76.03,32166.0,68.9813,68.9903,68.9722,68.9813,32166.0
2022-09-02 14:20:00,76.03,76.03,76.02,76.02,41148.0,68.9813,68.9813,68.9722,68.9722,41148.0
2022-09-02 14:25:00,76.03,76.03,76.02,76.02,41876.0,68.9813,68.9813,68.9722,68.9722,41876.0
2022-09-02 14:30:00,76.02,76.03,76.02,76.03,37644.0,68.9722,68.9813,68.9722,68.9813,37644.0
2022-09-02 14:35:00,76.02,76.02,76.01,76.02,53579.0,68.9722,68.9722,68.9631,68.9722,53579.0
2022-09-02 14:40:00,76.02,76.02,76.01,76.01,38342.0,68.9722,68.9722,68.9631,68.9631,38342.0
2022-09-02 14:45:00,76.02,76.03,76.01,76.02,60451.0,68.9722,68.9813,68.9631,68.9722,60451.0
2022-09-02 14:50:00,76.03,76.04,76.02,76.03,62471.0,68.9813,68.9903,68.9722,68.9813,62471.0
2022-09-02 14:55:00,76.03,76.04,76.01,76.03,53940.0,68.9813,68.9903,68.9631,68.9813,53940.0
2022-09-02 15:00:00,76.02,76.03,76.01,76.02,33271.0,68.9722,68.9813,68.9631,68.9722,33271.0
2022-09-02 15:05:00,76.02,76.03,76.01,76.03,40566.0,68.9722,68.9813,68.9631,68.9813,40566.0
2022-09-02 15:10:00,76.03,76.03,76.02,76.02,51840.0,68.9813,68.9813,68.9722,68.9722,51840.0
2022-09-02 15:15:00,76.02,76.03,76.02,76.02,37867.0,68.9722,68.9813,68.9722,68.9722,37867.0
2022-09-02 15:20:00,76.02,76.03,76.01,76.01,44487.0,68.9722,68.9813,68.9631,68.9631,44487.0
2022-09-02 15:25:00,76.01,76.02,76.0,76.01,40455.0,68.9631,68.9722,68.9541,68.9631,40455.0
2022-09-02 15:30:00,76.01,76.01,76.0,76.01,57338.0,68.9631,68.9631,68.9541,68.9631,57338.0
2022-09-02 15:35:00,76.01,76.01,75.99,75.99,115560.0,68.9631,68.9631,68.945,68.945,115560.0
2022-09-02 15:40:00,75.99,76.03,75.99,75.99,99532.0,68.945,68.9813,68.945,68.945,99532.0
2022-09-02 15:45:00,75.99,76.0,75.98,76.0,57297.0,68.945,68.9541,68.9359,68.9541,57297.0
2022-09-02 15:50:00,76.0,76.0,75.98,75.98,63288.0,68.9541,68.9541,68.9359,68.9359,63288.0
2022-09-02 15:55:00,75.98,75.99,75.98,75.98,154202.0,68.9359,68.945,68.9359,68.9359,154202.0
2022-09-06 09:30:00,75.88,75.88,75.82,75.84,201114.0,68.8452,68.8452,68.7907,68.8089,201114.0
2022-09-06 09:35:00,75.84,75.85,75.72,75.72,50394.0,68.8089,68.818,68.7,68.7,50394.0
2022-09-06 09:40:00,75.72,75.79,75.71,75.78,58801.0,68.7,68.7635,68.6909,68.7545,58801.0
2022-09-06 09:45:00,75.79,75.82,75.77,75.81,93782.0,68.7635,68.7907,68.7454,68.7817,93782.0
2022-09-06 09:50:00,75.81,75.81,75.76,75.77,44260.0,68.7817,68.7817,68.7363,68.7454,44260.0
2022-09-06 09:55:00,75.77,75.79,75.76,75.77,84034.0,68.7454,68.7635,68.7363,68.7454,84034.0
2022-09-06 10:00:00,75.77,75.77,75.72,75.75,97539.0,68.7454,68.7454,68.7,68.7272,97539.0
2022-09-06 10:05:00,75.76,75.78,75.75,75.76,36666.0,68.7363,68.7545,68.7272,68.7363,36666.0
2022-09-06 10:10:00,75.75,75.76,75.73,75.75,39691.0,68.7272,68.7363,68.7091,68.7272,39691.0
2022-09-06 10:15:00,75.74,75.76,75.71,75.73,40024.0,68.7182,68.7363,68.6909,68.7091,40024.0
2022-09-06 10:20:00,75.74,75.75,75.73,75.73,34038.0,68.7182,68.7272,68.7091,68.7091,34038.0
2022-09-06 10:25:00,75.73,75.77,75.73,75.77,34421.0,68.7091,68.7454,68.7091,68.7454,34421.0
2022-09-06 10:30:00,75.77,75.77,75.75,75.76,52536.0,68.7454,68.7454,68.7272,68.7363,52536.0
2022-09-06 10:35:00,75.77,75.78,75.75,75.76,37264.0,68.7454,68.7545,68.7272,68.7363,37264.0
2022-09-06 10:40:00,75.76,75.8,75.75,75.79,60930.0,68.7363,68.7726,68.7272,68.7635,60930.0
2022-09-06 10:45:00,75.79,75.8,75.76,75.8,65706.0,68.7635,68.7726,68.7363,68.7726,65706.0
2022-09-06 10:50:00,75.79,75.82,75.78,75.81,44734.0,68.7635,68.7907,68.7545,68.7817,44734.0
2022-09-06 10:55:00,75.81,75.82,75.8,75.81,30049.0,68.7817,68.7907,68.7726,68.7817,30049.0
2022-09-06 11:00:00,75.81,75.84,75.79,75.84,45055.0,68.7817,68.8089,68.7635,68.8089,45055.0
2022-09-06 11:05:00,75.84,75.86,75.82,75.86,35402.0,68.8089,68.827,68.7907,68.827,35402.0
2022-09-06 11:10:00,75.85,75.85,75.83,75.85,28948.0,68.818,68.818,68.7998,68.818,28948.0
2022-09-06 11:15:00,75.85,75.85,75.82,75.83,36399.0,68.818,68.818,68.7907,68.7998,36399.0
2022-09-06 11:20:00,75.83,75.83,75.8,75.81,25208.0,68.7998,68.7998,68.7726,68.7817,25208.0
2022-09-06 11:25:00,75.82,75.83,75.79,75.82,53054.0,68.7907,68.7998,68.7635,68.7907,53054.0
2022-09-06 11:30:00,75.83,75.84,75.81,75.82,34690.0,68.7998,68.8089,68.7817,68.7907,34690.0
2022-09-06 11:35:00,75.82,75.85,75.82,75.84,36242.0,68.7907,68.818,68.7907,68.8089,36242.0
2022-09-06 11:40:00,75.84,75.85,75.83,75.84,31554.0,68.8089,68.818,68.7998,68.8089,31554.0
2022-09-06 11:45:00,75.84,75.85,75.82,75.83,31627.0,68.8089,68.818,68.7907,68.7998,31627.0
2022-09-06 11:50:00,75.82,75.83,75.8,75.8,39864.0,68.7907,68.7998,68.7726,68.7726,39864.0
2022-09-06 11:55:00,75.81,75.81,75.8,75.81,33336.0,68.7817,68.7817,68.7726,68.7817,33336.0
2022-09-06 12:00:00,75.8,75.82,75.8,75.81,22672.0,68.7726,68.7907,68.7726,68.7817,22672.0
2022-09-06 12:05:00,75.81,75.83,75.81,75.81,28523.0,68.7817,68.7998,68.7817,68.7817,28523.0
2022-09-06 12:10:00,75.81,75.81,75.8,75.8,19431.0,68.7817,68.7817,68.7726,68.7726,19431.0
2022-09-06 12:15:00,75.8,75.81,75.79,75.8,44490.0,68.7726,68.7817,68.7635,68.7726,44490.0
2022-09-06 12:20:00,75.8,75.8,75.78,75.78,38556.0,68.7726,68.7726,68.7545,68.7545,38556.0
2022-09-06 12:25:00,75.78,75.81,75.78,75.81,26156.0,68.7545,68.7817,68.7545,68.7817,26156.0
2022-09-06 12:30:00,75.8,75.8,75.78,75.78,32406.0,68.7726,68.7726,68.7545,68.7545,32406.0
2022-09-06 12:35:00,75.78,75.81,75.78,75.8,33633.0,68.7545,68.7817,68.7545,68.7726,33633.0
2022-09-06 12:40:00,75.8,75.81,75.79,75.81,26742.0,68.7726,68.7817,68.7635,68.7817,26742.0
2022-09-06 12:45:00,75.8,75.81,75.79,75.8,28178.0,68.7726,68.7817,68.7635,68.7726,28178.0
2022-09-06 12:50:00,75.8,75.8,75.79,75.8,27314.0,68.7726,68.7726,68.7635,68.7726,27314.0
2022-09-06 12:55:00,75.79,75.8,75.78,75.79,73423.0,68.7635,68.7726,68.7545,68.7635,73423.0
2022-09-06 13:00:00,75.79,75.8,75.78,75.79,20964.0,68.7635,68.7726,68.7545,68.7635,20964.0
2022-09-06 13:05:00,75.78,75.79,75.78,75.78,25297.0,68.7545,68.7635,68.7545,68.7545,25297.0
2022-09-06 13:10:00,75.78,75.79,75.78,75.78,21115.0,68.7545,68.7635,68.7545,68.7545,21115.0
2022-09-06 13:15:00,75.78,75.8,75.78,75.8,24485.0,68.7545,68.7726,68.7545,68.7726,24485.0
2022-09-06 13:20:00,75.8,75.81,75.79,75.8,30055.0,68.7726,68.7817,68.7635,68.7726,30055.0
2022-09-06 13:25:00,75.8,75.81,75.79,75.8,30460.0,68.7726,68.7817,68.7635,68.7726,30460.0
2022-09-06 13:30:00,75.79,75.8,75.79,75.8,24711.0,68.7635,68.7726,68.7635,68.7726,24711.0
2022-09-06 13:35:00,75.8,75.81,75.78,75.78,43382.0,68.7726,68.7817,68.7545,68.7545,43382.0
2022-09-06 13:40:00,75.78,75.79,75.77,75.78,98117.0,68.7545,68.7635,68.7454,68.7545,98117.0
2022-09-06 13:45:00,75.78,75.79,75.77,75.78,74970.0,68.7545,68.7635,68.7454,68.7545,74970.0
2022-09-06 13:50:00,75.78,75.79,75.78,75.78,57663.0,68.7545,68.7635,68.7545,68.7545,57663.0
2022-09-06 13:55:00,75.78,75.79,75.78,75.78,54525.0,68.7545,68.7635,68.7545,68.7545,54525.0
2022-09-06 14:00:00,75.78,75.79,75.78,75.78,32223.0,68.7545,68.7635,68.7545,68.7545,32223.0
2022-09-06 14:05:00,75.78,75.79,75.77,75.78,69480.0,68.7545,68.7635,68.7454,68.7545,69480.0
2022-09-06 14:10:00,75.78,75.8,75.78,75.8,53748.0,68.7545,68.7726,68.7545,68.7726,53748.0
2022-09-06 14:15:00,75.79,75.8,75.78,75.78,27645.0,68.7635,68.7726,68.7545,68.7545,27645.0
2022-09-06 14:20:00,75.78,75.8,75.78,75.78,33520.0,68.7545,68.7726,68.7545,68.7545,33520.0
2022-09-06 14:25:00,75.78,75.79,75.76,75.78,280425.0,68.7545,68.7635,68.7363,68.7545,280425.0
2022-09-06 14:30:00,75.78,75.79,75.77,75.78,40691.0,68.7545,68.7635,68.7454,68.7545,40691.0
2022-09-06 14:35:00,75.78,75.78,75.77,75.78,32835.0,68.7545,68.7545,68.7454,68.7545,32835.0
2022-09-06 14:40:00,75.78,75.78,75.77,75.78,92409.0,68.7545,68.7545,68.7454,68.7545,92409.0
2022-09-06 14:45:00,75.77,75.78,75.76,75.77,40702.0,68.7454,68.7545,68.7363,68.7454,40702.0
2022-09-06 14:50:00,75.77,75.77,75.76,75.76,56390.0,68.7454,68.7454,68.7363,68.7363,56390.0
2022-09-06 14:55:00,75.77,75.78,75.76,75.77,105630.0,68.7454,68.7545,68.7363,68.7454,105630.0
2022-09-06 15:00:00,75.77,75.79,75.76,75.79,105597.0,68.7454,68.7635,68.7363,68.7635,105597.0
2022-09-06 15:05:00,75.79,75.8,75.78,75.78,126500.0,68.7635,68.7726,68.7545,68.7545,126500.0
2022-09-06 15:10:00,75.78,75.81,75.78,75.81,50349.0,68.7545,68.7817,68.7545,68.7817,50349.0
2022-09-06 15:15:00,75.81,75.81,75.79,75.8,55095.0,68.7817,68.7817,68.7635,68.7726,55095.0
2022-09-06 15:20:00,75.8,75.81,75.79,75.8,43857.0,68.7726,68.7817,68.7635,68.7726,43857.0
2022-09-06 15:25:00,75.79,75.8,75.79,75.8,46577.0,68.7635,68.7726,68.7635,68.7726,46577.0
2022-09-06 15:30:00,75.8,75.8,75.77,75.77,60919.0,68.7726,68.7726,68.7454,68.7454,60919.0
2022-09-06 15:35:00,75.77,75.78,75.76,75.77,70070.0,68.7454,68.7545,68.7363,68.7454,70070.0
2022-09-06 15:40:00,75.76,75.77,75.76,75.77,54175.0,68.7363,68.7454,68.7363,68.7454,54175.0
2022-09-06 15:45:00,75.77,75.77,75.74,75.74,94058.0,68.7454,68.7454,68.7182,68.7182,94058.0
2022-09-06 15:50:00,75.75,75.75,75.74,75.75,84461.0,68.7272,68.7272,68.7182,68.7272,84461.0
2022-09-06 15:55:00,75.75,75.75,75.72,75.73,139595.0,68.7272,68.7272,68.7,68.7091,139595.0
2022-09-07 09:30:00,75.84,75.85,75.76,75.85,149653.0,68.8089,68.818,68.7363,68.818,149653.0
2022-09-07 09:35:00,75.84,75.89,75.84,75.88,78746.0,68.8089,68.8543,68.8089,68.8452,78746.0
2022-09-07 09:40:00,75.88,75.88,75.87,75.87,14244.0,68.8452,68.8452,68.8361,68.8361,14244.0
2022-09-07 09:45:00,75.88,75.88,75.86,75.87,51143.0,68.8452,68.8452,68.827,68.8361,51143.0
2022-09-07 09:50:00,75.87,75.89,75.85,75.86,65197.0,68.8361,68.8543,68.818,68.827,65197.0
2022-09-07 09:55:00,75.86,75.86,75.84,75.85,37905.0,68.827,68.827,68.8089,68.818,37905.0
2022-09-07 10:00:00,75.84,75.86,75.83,75.86,76882.0,68.8089,68.827,68.7998,68.827,76882.0
2022-09-07 10:05:00,75.86,75.86,75.85,75.86,18236.0,68.827,68.827,68.818,68.827,18236.0
2022-09-07 10:10:00,75.86,75.86,75.85,75.85,28090.0,68.827,68.827,68.818,68.818,28090.0
2022-09-07 10:15:00,75.85,75.86,75.84,75.84,38610.0,68.818,68.827,68.8089,68.8089,38610.0
2022-09-07 10:20:00,75.84,75.85,75.83,75.84,64630.0,68.8089,68.818,68.7998,68.8089,64630.0
2022-09-07 10:25:00,75.84,75.87,75.83,75.86,254631.0,68.8089,68.8361,68.7998,68.827,254631.0
2022-09-07 10:30:00,75.87,75.89,75.86,75.88,42217.0,68.8361,68.8543,68.827,68.8452,42217.0
2022-09-07 10:35:00,75.88,75.88,75.87,75.88,43685.0,68.8452,68.8452,68.8361,68.8452,43685.0
2022-09-07 10:40:00,75.88,75.88,75.87,75.87,31606.0,68.8452,68.8452,68.8361,68.8361,31606.0
2022-09-07 10:45:00,75.88,75.88,75.87,75.87,37803.0,68.8452,68.8452,68.8361,68.8361,37803.0
2022-09-07 10:50:00,75.87,75.88,75.86,75.87,51321.0,68.8361,68.8452,68.827,68.8361,51321.0
2022-09-07 10:55:00,75.87,75.87,75.86,75.87,37041.0,68.8361,68.8361,68.827,68.8361,37041.0
2022-09-07 11:00:00,75.87,75.87,75.86,75.86,53645.0,68.8361,68.8361,68.827,68.827,53645.0
2022-09-07 11:05:00,75.86,75.87,75.86,75.86,123256.0,68.827,68.8361,68.827,68.827,123256.0
2022-09-07 11:10:00,75.86,75.9,75.86,75.9,81362.0,68.827,68.8633,68.827,68.8633,81362.0
2022-09-07 11:15:00,75.9,75.9,75.89,75.9,59404.0,68.8633,68.8633,68.8543,68.8633,59404.0
2022-09-07 11:20:00,75.9,75.9,75.89,75.9,54042.0,68.8633,68.8633,68.8543,68.8633,54042.0
2022-09-07 11:25:00,75.9,75.92,75.89,75.91,274261.0,68.8633,68.8815,68.8543,68.8724,274261.0
2022-09-07 11:30:00,75.91,75.91,75.9,75.91,30263.0,68.8724,68.8724,68.8633,68.8724,30263.0
2022-09-07 11:35:00,75.91,75.91,75.9,75.91,51835.0,68.8724,68.8724,68.8633,68.8724,51835.0
2022-09-07 11:40:00,75.91,75.91,75.9,75.91,141591.0,68.8724,68.8724,68.8633,68.8724,141591.0
2022-09-07 11:45:00,75.9,75.91,75.9,75.9,66309.0,68.8633,68.8724,68.8633,68.8633,66309.0
2022-09-07 11:50:00,75.9,75.91,75.9,75.91,31222.0,68.8633,68.8724,68.8633,68.8724,31222.0
2022-09-07 11:55:00,75.91,75.91,75.9,75.91,103755.0,68.8724,68.8724,68.8633,68.8724,103755.0
2022-09-07 12:00:00,75.91,75.91,75.9,75.9,139545.0,68.8724,68.8724,68.8633,68.8633,139545.0
2022-09-07 12:05:00,75.91,75.91,75.9,75.9,142558.0,68.8724,68.8724,68.8633,68.8633,142558.0
2022-09-07 12:10:00,75.9,75.91,75.9,75.91,131136.0,68.8633,68.8724,68.8633,68.8724,131136.0
2022-09-07 12:15:00,75.9,75.91,75.9,75.9,86483.0,68.8633,68.8724,68.8633,68.8633,86483.0
2022-09-07 12:20:00,75.9,75.91,75.9,75.9,47874.0,68.8633,68.8724,68.8633,68.8633,47874.0
2022-09-07 12:25:00,75.9,75.91,75.9,75.91,49116.0,68.8633,68.8724,68.8633,68.8724,49116.0
2022-09-07 12:30:00,75.9,75.91,75.89,75.91,327462.0,68.8633,68.8724,68.8543,68.8724,327462.0
2022-09-07 12:35:00,75.91,75.91,75.9,75.9,105648.0,68.8724,68.8724,68.8633,68.8633,105648.0
2022-09-07 12:40:00,75.9,75.91,75.9,75.91,41360.0,68.8633,68.8724,68.8633,68.8724,41360.0
2022-09-07 12:45:00,75.91,75.91,75.9,75.91,38167.0,68.8724,68.8724,68.8633,68.8724,38167.0
2022-09-07 12:50:00,75.91,75.91,75.9,75.91,28331.0,68.8724,68.8724,68.8633,68.8724,28331.0
2022-09-07 12:55:00,75.9,75.91,75.9,75.91,40623.0,68.8633,68.8724,68.8633,68.8724,40623.0
2022-09-07 13:00:00,75.9,75.91,75.9,75.91,57420.0,68.8633,68.8724,68.8633,68.8724,57420.0
2022-09-07 13:05:00,75.91,75.91,75.9,75.9,33826.0,68.8724,68.8724,68.8633,68.8633,33826.0
2022-09-07 13:10:00,75.91,75.91,75.9,75.91,43580.0,68.8724,68.8724,68.8633,68.8724,43580.0
2022-09-07 13:15:00,75.9,75.91,75.9,75.9,31784.0,68.8633,68.8724,68.8633,68.8633,31784.0
2022-09-07 13:20:00,75.9,75.91,75.9,75.91,34332.0,68.8633,68.8724,68.8633,68.8724,34332.0
2022-09-07 13:25:00,75.91,75.91,75.9,75.9,39475.0,68.8724,68.8724,68.8633,68.8633,39475.0
2022-09-07 13:30:00,75.9,75.91,75.9,75.9,27618.0,68.8633,68.8724,68.8633,68.8633,27618.0
2022-09-07 13:35:00,75.91,75.94,75.9,75.94,105610.0,68.8724,68.8996,68.8633,68.8996,105610.0
2022-09-07 13:40:00,75.93,75.94,75.92,75.92,24443.0,68.8905,68.8996,68.8815,68.8815,24443.0
2022-09-07 13:45:00,75.93,75.94,75.92,75.94,50712.0,68.8905,68.8996,68.8815,68.8996,50712.0
2022-09-07 13:50:00,75.93,75.94,75.93,75.93,48662.0,68.8905,68.8996,68.8905,68.8905,48662.0
2022-09-07 13:55:00,75.94,75.94,75.93,75.94,36224.0,68.8996,68.8996,68.8905,68.8996,36224.0
2022-09-07 14:00:00,75.94,75.96,75.93,75.95,64678.0,68.8996,68.9178,68.8905,68.9087,64678.0
2022-09-07 14:05:00,75.95,75.96,75.95,75.95,32433.0,68.9087,68.9178,68.9087,68.9087,32433.0
2022-09-07 14:10:00,75.95,75.96,75.95,75.95,45438.0,68.9087,68.9178,68.9087,68.9087,45438.0
2022-09-07 14:15:00,75.95,75.96,75.95,75.95,36747.0,68.9087,68.9178,68.9087,68.9087,36747.0
2022-09-07 14:20:00,75.95,75.96,75.95,75.95,77712.0,68.9087,68.9178,68.9087,68.9087,77712.0
2022-09-07 14:25:00,75.95,75.96,75.94,75.95,98688.0,68.9087,68.9178,68.8996,68.9087,98688.0
2022-09-07 14:30:00,75.94,75.95,75.94,75.94,62209.0,68.8996,68.9087,68.8996,68.8996,62209.0
2022-09-07 14:35:00,75.94,75.95,75.93,75.94,50443.0,68.8996,68.9087,68.8905,68.8996,50443.0
2022-09-07 14:40:00,75.94,75.94,75.93,75.94,37328.0,68.8996,68.8996,68.8905,68.8996,37328.0
2022-09-07 14:45:00,75.93,75.94,75.93,75.94,56895.0,68.8905,68.8996,68.8905,68.8996,56895.0
2022-09-07 14:50:00,75.94,75.96,75.93,75.94,427649.0,68.8996,68.9178,68.8905,68.8996,427649.0
2022-09-07 14:55:00,75.94,75.96,75.93,75.94,55208.0,68.8996,68.9178,68.8905,68.8996,55208.0
2022-09-07 15:00:00,75.94,75.96,75.94,75.95,56505.0,68.8996,68.9178,68.8996,68.9087,56505.0
2022-09-07 15:05:00,75.95,75.95,75.94,75.95,50473.0,68.9087,68.9087,68.8996,68.9087,50473.0
2022-09-07 15:10:00,75.94,75.94,75.93,75.94,52816.0,68.8996,68.8996,68.8905,68.8996,52816.0
2022-09-07 15:15:00,75.94,75.94,75.93,75.94,69590.0,68.8996,68.8996,68.8905,68.8996,69590.0
2022-09-07 15:20:00,75.94,75.94,75.93,75.94,58319.0,68.8996,68.8996,68.8905,68.8996,58319.0
2022-09-07 15:25:00,75.94,75.94,75.93,75.94,56915.0,68.8996,68.8996,68.8905,68.8996,56915.0
2022-09-07 15:30:00,75.94,75.94,75.93,75.94,95393.0,68.8996,68.8996,68.8905,68.8996,95393.0
2022-09-07 15:35:00,75.94,75.95,75.93,75.95,94982.0,68.8996,68.9087,68.8905,68.9087,94982.0
2022-09-07 15:40:00,75.95,75.95,75.93,75.94,75094.0,68.9087,68.9087,68.8905,68.8996,75094.0
2022-09-07 15:45:00,75.94,75.95,75.93,75.95,79867.0,68.8996,68.9087,68.8905,68.9087,79867.0
2022-09-07 15:50:00,75.95,75.95,75.94,75.95,113825.0,68.9087,68.9087,68.8996,68.9087,113825.0
2022-09-07 15:55:00,75.95,75.96,75.94,75.95,301896.0,68.9087,68.9178,68.8996,68.9087,301896.0
2022-09-08 09:30:00,75.98,76.02,75.96,75.97,528663.0,68.9359,68.9722,68.9178,68.9268,528663.0
2022-09-08 09:35:00,75.98,76.04,75.96,75.98,378688.0,68.9359,68.9903,68.9178,68.9359,378688.0
2022-09-08 09:40:00,75.97,76.02,75.95,76.01,255722.0,68.9268,68.9722,68.9087,68.9631,255722.0
2022-09-08 09:45:00,76.01,76.01,75.96,75.99,35850.0,68.9631,68.9631,68.9178,68.945,35850.0
2022-09-08 09:50:00,76.0,76.0,75.96,75.96,22362.0,68.9541,68.9541,68.9178,68.9178,22362.0
2022-09-08 09:55:00,75.96,75.99,75.96,75.98,31871.0,68.9178,68.945,68.9178,68.9359,31871.0
2022-09-08 10:00:00,75.97,75.99,75.95,75.95,35867.0,68.9268,68.945,68.9087,68.9087,35867.0
2022-09-08 10:05:00,75.95,75.98,75.95,75.97,34679.0,68.9087,68.9359,68.9087,68.9268,34679.0
2022-09-08 10:10:00,75.97,75.99,75.96,75.97,32379.0,68.9268,68.945,68.9178,68.9268,32379.0
2022-09-08 10:15:00,75.97,75.99,75.96,75.98,64304.0,68.9268,68.945,68.9178,68.9359,64304.0
2022-09-08 10:20:00,75.98,76.01,75.98,75.98,31643.0,68.9359,68.9631,68.9359,68.9359,31643.0
2022-09-08 10:25:00,75.98,75.99,75.98,75.98,15179.0,68.9359,68.945,68.9359,68.9359,15179.0
2022-09-08 10:30:00,75.98,75.99,75.97,75.98,39906.0,68.9359,68.945,68.9268,68.9359,39906.0
2022-09-08 10:35:00,75.98,75.98,75.97,75.97,29904.0,68.9359,68.9359,68.9268,68.9268,29904.0
2022-09-08 10:40:00,75.98,76.0,75.97,75.99,29508.0,68.9359,68.9541,68.9268,68.945,29508.0
2022-09-08 10:45:00,76.0,76.01,75.99,76.0,39381.0,68.9541,68.9631,68.945,68.9541,39381.0
2022-09-08 10:50:00,76.0,76.01,75.99,76.01,24262.0,68.9541,68.9631,68.945,68.9631,24262.0
2022-09-08 10:55:00,76.0,76.02,76.0,76.01,10818.0,68.9541,68.9722,68.9541,68.9631,10818.0
2022-09-08 11:00:00,76.02,76.02,76.01,76.01,36023.0,68.9722,68.9722,68.9631,68.9631,36023.0
2022-09-08 11:05:00,76.01,76.02,76.0,76.02,153986.0,68.9631,68.9722,68.9541,68.9722,153986.0
2022-09-08 11:10:00,76.02,76.02,76.01,76.02,95338.0,68.9722,68.9722,68.9631,68.9722,95338.0
2022-09-08 11:15:00,76.02,76.03,76.01,76.03,22582.0,68.9722,68.9813,68.9631,68.9813,22582.0
2022-09-08 11:20:00,76.03,76.03,76.02,76.02,32693.0,68.9813,68.9813,68.9722,68.9722,32693.0
2022-09-08 11:25:00,76.02,76.03,76.02,76.02,39990.0,68.9722,68.9813,68.9722,68.9722,39990.0
2022-09-08 11:30:00,76.03,76.03,76.01,76.01,46257.0,68.9813,68.9813,68.9631,68.9631,46257.0
2022-09-08 11:35:00,76.02,76.02,76.01,76.01,30536.0,68.9722,68.9722,68.9631,68.9631,30536.0
2022-09-08 11:40:00,76.01,76.02,76.0,76.0,44324.0,68.9631,68.9722,68.9541,68.9541,44324.0
2022-09-08 11:45:00,76.0,76.01,75.99,76.0,27253.0,68.9541,68.9631,68.945,68.9541,27253.0
2022-09-08 11:50:00,76.0,76.01,75.98,76.01,70483.0,68.9541,68.9631,68.9359,68.9631,70483.0
2022-09-08 11:55:00,76.0,76.01,75.99,75.99,11728.0,68.9541,68.9631,68.945,68.945,11728.0
2022-09-08 12:00:00,76.0,76.0,75.97,75.98,32979.0,68.9541,68.9541,68.9268,68.9359,32979.0
2022-09-08 12:05:00,75.98,76.0,75.96,75.98,51427.0,68.9359,68.9541,68.9178,68.9359,51427.0
2022-09-08 12:10:00,75.97,75.98,75.96,75.97,26844.0,68.9268,68.9359,68.9178,68.9268,26844.0
2022-09-08 12:15:00,75.96,75.97,75.95,75.95,28696.0,68.9178,68.9268,68.9087,68.9087,28696.0
2022-09-08 12:20:00,75.95,75.96,75.93,75.94,11740.0,68.9087,68.9178,68.8905,68.8996,11740.0
2022-09-08 12:25:00,75.94,75.97,75.93,75.95,11948.0,68.8996,68.9268,68.8905,68.9087,11948.0
2022-09-08 12:30:00,75.95,75.96,75.94,75.95,124978.0,68.9087,68.9178,68.8996,68.9087,124978.0
2022-09-08 12:35:00,75.95,75.96,75.95,75.95,9098.0,68.9087,68.9178,68.9087,68.9087,9098.0
2022-09-08 12:40:00,75.95,75.97,75.95,75.96,7966.0,68.9087,68.9268,68.9087,68.9178,7966.0
2022-09-08 12:45:00,75.96,75.97,75.96,75.96,13334.0,68.9178,68.9268,68.9178,68.9178,13334.0
2022-09-08 12:50:00,75.96,75.97,75.95,75.95,22798.0,68.9178,68.9268,68.9087,68.9087,22798.0
2022-09-08 12:55:00,75.95,75.97,75.95,75.97,22312.0,68.9087,68.9268,68.9087,68.9268,22312.0
2022-09-08 13:00:00,75.96,75.97,75.96,75.97,30400.0,68.9178,68.9268,68.9178,68.9268,30400.0
2022-09-08 13:05:00,75.97,75.97,75.96,75.96,91211.0,68.9268,68.9268,68.9178,68.9178,91211.0
2022-09-08 13:10:00,75.96,75.97,75.96,75.96,9204.0,68.9178,68.9268,68.9178,68.9178,9204.0
2022-09-08 13:15:00,75.97,75.99,75.96,75.97,20811.0,68.9268,68.945,68.9178,68.9268,20811.0
2022-09-08 13:20:00,75.98,75.98,75.97,75.98,27368.0,68.9359,68.9359,68.9268,68.9359,27368.0
2022-09-08 13:25:00,75.97,75.98,75.97,75.98,9861.0,68.9268,68.9359,68.9268,68.9359,9861.0
2022-09-08 13:30:00,75.98,75.98,75.95,75.96,17509.0,68.9359,68.9359,68.9087,68.9178,17509.0
2022-09-08 13:35:00,75.95,75.97,75.95,75.97,9617.0,68.9087,68.9268,68.9087,68.9268,9617.0
2022-09-08 13:40:00,75.97,76.0,75.96,76.0,17963.0,68.9268,68.9541,68.9178,68.9541,17963.0
2022-09-08 13:45:00,76.0,76.0,75.97,75.98,6306.0,68.9541,68.9541,68.9268,68.9359,6306.0
2022-09-08 13:50:00,75.98,75.98,75.97,75.97,27234.0,68.9359,68.9359,68.9268,68.9268,27234.0
2022-09-08 13:55:00,75.97,75.98,75.97,75.98,201049.0,68.9268,68.9359,68.9268,68.9359,201049.0
2022-09-08 14:00:00,75.98,75.98,75.97,75.98,59365.0,68.9359,68.9359,68.9268,68.9359,59365.0
2022-09-08 14:05:00,75.98,75.98,75.97,75.98,69010.0,68.9359,68.9359,68.9268,68.9359,69010.0
2022-09-08 14:10:00,75.98,75.98,75.96,75.96,41917.0,68.9359,68.9359,68.9178,68.9178,41917.0
2022-09-08 14:15:00,75.97,75.97,75.96,75.96,26610.0,68.9268,68.9268,68.9178,68.9178,26610.0
2022-09-08 14:20:00,75.96,75.97,75.96,75.97,42979.0,68.9178,68.9268,68.9178,68.9268,42979.0
2022-09-08 14:25:00,75.97,75.97,75.96,75.96,17564.0,68.9268,68.9268,68.9178,68.9178,17564.0
2022-09-08 14:30:00,75.97,75.98,75.96,75.97,18002.0,68.9268,68.9359,68.9178,68.9268,18002.0
2022-09-08 14:35:00,75.96,75.97,75.96,75.96,55889.0,68.9178,68.9268,68.9178,68.9178,55889.0
2022-09-08 14:40:00,75.96,75.97,75.96,75.96,16876.0,68.9178,68.9268,68.9178,68.9178,16876.0
2022-09-08 14:45:00,75.96,75.97,75.95,75.95,24848.0,68.9178,68.9268,68.9087,68.9087,24848.0
2022-09-08 14:50:00,75.95,75.96,75.95,75.95,60662.0,68.9087,68.9178,68.9087,68.9087,60662.0
2022-09-08 14:55:00,75.95,75.96,75.93,75.94,91534.0,68.9087,68.9178,68.8905,68.8996,91534.0
2022-09-08 15:00:00,75.94,75.94,75.93,75.94,19034.0,68.8996,68.8996,68.8905,68.8996,19034.0
2022-09-08 15:05:00,75.94,75.95,75.93,75.94,30612.0,68.8996,68.9087,68.8905,68.8996,30612.0
2022-09-08 15:10:00,75.94,75.96,75.94,75.94,184840.0,68.8996,68.9178,68.8996,68.8996,184840.0
2022-09-08 15:15:00,75.94,75.95,75.94,75.95,28284.0,68.8996,68.9087,68.8996,68.9087,28284.0
2022-09-08 15:20:00,75.95,75.96,75.94,75.95,20352.0,68.9087,68.9178,68.8996,68.9087,20352.0
2022-09-08 15:25:00,75.95,75.96,75.94,75.95,18746.0,68.9087,68.9178,68.8996,68.9087,18746.0
2022-09-08 15:30:00,75.95,75.95,75.94,75.94,39511.0,68.9087,68.9087,68.8996,68.8996,39511.0
2022-09-08 15:35:00,75.94,75.95,75.93,75.94,121522.0,68.8996,68.9087,68.8905,68.8996,121522.0
2022-09-08 15:40:00,75.94,75.94,75.91,75.92,34923.0,68.8996,68.8996,68.8724,68.8815,34923.0
2022-09-08 15:45:00,75.93,75.95,75.93,75.93,31186.0,68.8905,68.9087,68.8905,68.8905,31186.0
2022-09-08 15:50:00,75.94,75.94,75.93,75.94,44515.0,68.8996,68.8996,68.8905,68.8996,44515.0
2022-09-08 15:55:00,75.94,75.95,75.92,75.93,81618.0,68.8996,68.9087,68.8815,68.8905,81618.0
2022-09-09 09:30:00,75.98,76.0,75.95,75.98,73622.0,68.9359,68.9541,68.9087,68.9359,73622.0
2022-09-09 09:35:00,75.99,75.99,75.97,75.99,22797.0,68.945,68.945,68.9268,68.945,22797.0
2022-09-09 09:40:00,75.99,76.0,75.97,75.97,38424.0,68.945,68.9541,68.9268,68.9268,38424.0
2022-09-09 09:45:00,75.97,75.99,75.96,75.98,259065.0,68.9268,68.945,68.9178,68.9359,259065.0
2022-09-09 09:50:00,76.0,76.0,75.99,76.0,111855.0,68.9541,68.9541,68.945,68.9541,111855.0
2022-09-09 09:55:00,76.0,76.03,75.99,76.02,53176.0,68.9541,68.9813,68.945,68.9722,53176.0
2022-09-09 10:00:00,76.03,76.07,76.03,76.04,38282.0,68.9813,69.0176,68.9813,68.9903,38282.0
2022-09-09 10:05:00,76.06,76.09,76.05,76.07,166131.0,69.0085,69.0357,68.9994,69.0176,166131.0
2022-09-09 10:10:00,76.07,76.09,76.07,76.08,34493.0,69.0176,69.0357,69.0176,69.0266,34493.0
2022-09-09 10:15:00,76.08,76.11,76.08,76.08,73044.0,69.0266,69.0539,69.0266,69.0266,73044.0
2022-09-09 10:20:00,76.08,76.08,76.06,76.06,22767.0,69.0266,69.0266,69.0085,69.0085,22767.0
2022-09-09 10:25:00,76.07,76.07,76.04,76.05,127611.0,69.0176,69.0176,68.9903,68.9994,127611.0
2022-09-09 10:30:00,76.05,76.06,76.04,76.06,43306.0,68.9994,69.0085,68.9903,69.0085,43306.0
2022-09-09 10:35:00,76.05,76.08,76.05,76.07,252439.0,68.9994,69.0266,68.9994,69.0176,252439.0
2022-09-09 10:40:00,76.07,76.08,76.06,76.06,26267.0,69.0176,69.0266,69.0085,69.0085,26267.0
2022-09-09 10:45:00,76.06,76.08,76.05,76.06,23637.0,69.0085,69.0266,68.9994,69.0085,23637.0
2022-09-09 10:50:00,76.05,76.06,76.04,76.05,26779.0,68.9994,69.0085,68.9903,68.9994,26779.0
2022-09-09 10:55:00,76.04,76.05,76.04,76.04,13432.0,68.9903,68.9994,68.9903,68.9903,13432.0
2022-09-09 11:00:00,76.05,76.05,76.02,76.03,16815.0,68.9994,68.9994,68.9722,68.9813,16815.0
2022-09-09 11:05:00,76.03,76.04,76.01,76.02,16377.0,68.9813,68.9903,68.9631,68.9722,16377.0
2022-09-09 11:10:00,76.02,76.02,76.0,76.02,87531.0,68.9722,68.9722,68.9541,68.9722,87531.0
2022-09-09 11:15:00,76.02,76.02,76.0,76.01,565045.0,68.9722,68.9722,68.9541,68.9631,565045.0
2022-09-09 11:20:00,76.01,76.02,76.01,76.01,11539.0,68.9631,68.9722,68.9631,68.9631,11539.0
2022-09-09 11:25:00,76.02,76.02,75.99,76.0,24722.0,68.9722,68.9722,68.945,68.9541,24722.0
2022-09-09 11:30:00,76.0,76.02,75.99,76.02,19349.0,68.9541,68.9722,68.945,68.9722,19349.0
2022-09-09 11:35:00,76.02,76.03,76.01,76.03,118644.0,68.9722,68.9813,68.9631,68.9813,118644.0
2022-09-09 11:40:00,76.03,76.03,76.02,76.02,91656.0,68.9813,68.9813,68.9722,68.9722,91656.0
2022-09-09 11:45:00,76.03,76.03,76.02,76.02,125552.0,68.9813,68.9813,68.9722,68.9722,125552.0
2022-09-09 11:50:00,76.02,76.03,76.0,76.01,20902.0,68.9722,68.9813,68.9541,68.9631,20902.0
2022-09-09 11:55:00,76.0,76.01,75.98,76.0,78321.0,68.9541,68.9631,68.9359,68.9541,78321.0
2022-09-09 12:00:00,76.0,76.01,75.97,75.98,35635.0,68.9541,68.9631,68.9268,68.9359,35635.0
2022-09-09 12:05:00,75.98,75.98,75.96,75.97,63679.0,68.9359,68.9359,68.9178,68.9268,63679.0
2022-09-09 12:10:00,75.97,75.97,75.96,75.97,34680.0,68.9268,68.9268,68.9178,68.9268,34680.0
2022-09-09 12:15:00,75.97,75.97,75.94,75.95,50780.0,68.9268,68.9268,68.8996,68.9087,50780.0
2022-09-09 12:20:00,75.95,75.95,75.94,75.95,49399.0,68.9087,68.9087,68.8996,68.9087,49399.0
2022-09-09 12:25:00,75.95,75.95,75.94,75.95,21156.0,68.9087,68.9087,68.8996,68.9087,21156.0
2022-09-09 12:30:00,75.95,75.97,75.94,75.97,31911.0,68.9087,68.9268,68.8996,68.9268,31911.0
2022-09-09 12:35:00,75.96,75.96,75.95,75.95,22123.0,68.9178,68.9178,68.9087,68.9087,22123.0
2022-09-09 12:40:00,75.95,75.95,75.94,75.95,27572.0,68.9087,68.9087,68.8996,68.9087,27572.0
2022-09-09 12:45:00,75.95,75.96,75.94,75.96,196151.0,68.9087,68.9178,68.8996,68.9178,196151.0
2022-09-09 12:50:00,75.96,75.97,75.95,75.95,74713.0,68.9178,68.9268,68.9087,68.9087,74713.0
2022-09-09 12:55:00,75.95,75.96,75.94,75.95,227974.0,68.9087,68.9178,68.8996,68.9087,227974.0
2022-09-09 13:00:00,75.95,75.96,75.95,75.95,33569.0,68.9087,68.9178,68.9087,68.9087,33569.0
2022-09-09 13:05:00,75.95,75.96,75.94,75.95,27680.0,68.9087,68.9178,68.8996,68.9087,27680.0
2022-09-09 13:10:00,75.95,75.96,75.94,75.95,24036.0,68.9087,68.9178,68.8996,68.9087,24036.0
2022-09-09 13:15:00,75.95,75.97,75.94,75.97,13448.0,68.9087,68.9268,68.8996,68.9268,13448.0
2022-09-09 13:20:00,75.97,75.98,75.96,75.98,18010.0,68.9268,68.9359,68.9178,68.9359,18010.0
2022-09-09 13:25:00,75.98,75.98,75.96,75.97,23687.0,68.9359,68.9359,68.9178,68.9268,23687.0
2022-09-09 13:30:00,75.97,75.97,75.96,75.97,16621.0,68.9268,68.9268,68.9178,68.9268,16621.0
2022-09-09 13:35:00,75.96,75.97,75.96,75.97,25412.0,68.9178,68.9268,68.9178,68.9268,25412.0
2022-09-09 13:40:00,75.97,75.97,75.95,75.95,57378.0,68.9268,68.9268,68.9087,68.9087,57378.0
2022-09-09 13:45:00,75.95,75.96,75.95,75.95,20457.0,68.9087,68.9178,68.9087,68.9087,20457.0
2022-09-09 13:50:00,75.95,75.96,75.95,75.95,22506.0,68.9087,68.9178,68.9087,68.9087,22506.0
2022-09-09 13:55:00,75.95,75.96,75.93,75.94,33787.0,68.9087,68.9178,68.8905,68.8996,33787.0
2022-09-09 14:00:00,75.94,75.94,75.92,75.93,26527.0,68.8996,68.8996,68.8815,68.8905,26527.0
2022-09-09 14:05:00,75.93,75.94,75.92,75.92,47516.0,68.8905,68.8996,68.8815,68.8815,47516.0
2022-09-09 14:10:00,75.92,75.94,75.92,75.94,31341.0,68.8815,68.8996,68.8815,68.8996,31341.0
2022-09-09 14:15:00,75.94,75.94,75.92,75.92,54840.0,68.8996,68.8996,68.8815,68.8815,54840.0
2022-09-09 14:20:00,75.92,75.93,75.92,75.93,20374.0,68.8815,68.8905,68.8815,68.8905,20374.0
2022-09-09 14:25:00,75.92,75.93,75.92,75.92,33477.0,68.8815,68.8905,68.8815,68.8815,33477.0
2022-09-09 14:30:00,75.93,75.93,75.92,75.92,37762.0,68.8905,68.8905,68.8815,68.8815,37762.0
2022-09-09 14:35:00,75.92,75.93,75.92,75.92,26744.0,68.8815,68.8905,68.8815,68.8815,26744.0
2022-09-09 14:40:00,75.92,75.93,75.92,75.93,22795.0,68.8815,68.8905,68.8815,68.8905,22795.0
2022-09-09 14:45:00,75.92,75.93,75.92,75.92,32474.0,68.8815,68.8905,68.8815,68.8815,32474.0
2022-09-09 14:50:00,75.93,75.93,75.91,75.92,158259.0,68.8905,68.8905,68.8724,68.8815,158259.0
2022-09-09 14:55:00,75.93,75.93,75.91,75.92,45476.0,68.8905,68.8905,68.8724,68.8815,45476.0
2022-09-09 15:00:00,75.92,75.93,75.91,75.93,38696.0,68.8815,68.8905,68.8724,68.8905,38696.0
2022-09-09 15:05:00,75.93,75.93,75.92,75.92,40747.0,68.8905,68.8905,68.8815,68.8815,40747.0
2022-09-09 15:10:00,75.92,75.93,75.92,75.92,36128.0,68.8815,68.8905,68.8815,68.8815,36128.0
2022-09-09 15:15:00,75.92,75.93,75.92,75.92,64264.0,68.8815,68.8905,68.8815,68.8815,64264.0
2022-09-09 15:20:00,75.92,75.93,75.91,75.92,28118.0,68.8815,68.8905,68.8724,68.8815,28118.0
2022-09-09 15:25:00,75.92,75.92,75.91,75.92,65575.0,68.8815,68.8815,68.8724,68.8815,65575.0
2022-09-09 15:30:00,75.92,75.92,75.9,75.92,38503.0,68.8815,68.8815,68.8633,68.8815,38503.0
2022-09-09 15:35:00,75.92,75.92,75.91,75.92,55888.0,68.8815,68.8815,68.8724,68.8815,55888.0
2022-09-09 15:40:00,75.92,75.93,75.91,75.92,144736.0,68.8815,68.8905,68.8724,68.8815,144736.0
2022-09-09 15:45:00,75.93,75.93,75.92,75.93,85591.0,68.8905,68.8905,68.8815,68.8905,85591.0
2022-09-09 15:50:00,75.93,75.93,75.91,75.92,65669.0,68.8905,68.8905,68.8724,68.8815,65669.0
2022-09-09 15:55:00,75.92,75.93,75.91,75.92,122368.0,68.8815,68.8905,68.8724,68.8815,122368.0
2022-09-12 09:30:00,75.99,76.02,75.99,76.01,47903.0,68.945,68.9722,68.945,68.9631,47903.0
2022-09-12 09:35:00,76.0,76.02,76.0,76.02,3723.0,68.9541,68.9722,68.9541,68.9722,3723.0
2022-09-12 09:40:00,76.02,76.03,76.01,76.03,40434.0,68.9722,68.9813,68.9631,68.9813,40434.0
2022-09-12 09:45:00,76.03,76.04,76.02,76.03,60115.0,68.9813,68.9903,68.9722,68.9813,60115.0
2022-09-12 09:50:00,76.03,76.06,76.03,76.05,23558.0,68.9813,69.0085,68.9813,68.9994,23558.0
2022-09-12 09:55:00,76.05,76.07,76.04,76.05,13446.0,68.9994,69.0176,68.9903,68.9994,13446.0
2022-09-12 10:00:00,76.05,76.05,76.03,76.04,6897.0,68.9994,68.9994,68.9813,68.9903,6897.0
2022-09-12 10:05:00,76.03,76.05,76.03,76.05,8622.0,68.9813,68.9994,68.9813,68.9994,8622.0
2022-09-12 10:10:00,76.04,76.04,76.02,76.02,5011.0,68.9903,68.9903,68.9722,68.9722,5011.0
2022-09-12 10:15:00,76.02,76.02,76.0,76.02,40255.0,68.9722,68.9722,68.9541,68.9722,40255.0
2022-09-12 10:20:00,76.01,76.02,76.0,76.02,44765.0,68.9631,68.9722,68.9541,68.9722,44765.0
2022-09-12 10:25:00,76.02,76.02,75.99,76.0,27041.0,68.9722,68.9722,68.945,68.9541,27041.0
2022-09-12 10:30:00,76.0,76.01,75.99,76.0,20669.0,68.9541,68.9631,68.945,68.9541,20669.0
2022-09-12 10:35:00,76.0,76.02,76.0,76.01,13530.0,68.9541,68.9722,68.9541,68.9631,13530.0
2022-09-12 10:40:00,76.02,76.03,76.01,76.03,8930.0,68.9722,68.9813,68.9631,68.9813,8930.0
2022-09-12 10:45:00,76.02,76.04,76.02,76.03,6644.0,68.9722,68.9903,68.9722,68.9813,6644.0
2022-09-12 10:50:00,76.03,76.05,76.03,76.04,4958.0,68.9813,68.9994,68.9813,68.9903,4958.0
2022-09-12 10:55:00,76.05,76.06,76.04,76.06,14538.0,68.9994,69.0085,68.9903,69.0085,14538.0
2022-09-12 11:00:00,76.06,76.07,76.05,76.06,20592.0,69.0085,69.0176,68.9994,69.0085,20592.0
2022-09-12 11:05:00,76.06,76.07,76.04,76.05,4802.0,69.0085,69.0176,68.9903,68.9994,4802.0
2022-09-12 11:10:00,76.05,76.06,76.03,76.05,11473.0,68.9994,69.0085,68.9813,68.9994,11473.0
2022-09-12 11:15:00,76.05,76.05,76.04,76.04,9153.0,68.9994,68.9994,68.9903,68.9903,9153.0
2022-09-12 11:20:00,76.04,76.05,76.04,76.05,28447.0,68.9903,68.9994,68.9903,68.9994,28447.0
2022-09-12 11:25:00,76.04,76.05,76.02,76.04,10127.0,68.9903,68.9994,68.9722,68.9903,10127.0
2022-09-12 11:30:00,76.05,76.06,76.01,76.01,62589.0,68.9994,69.0085,68.9631,68.9631,62589.0
2022-09-12 11:35:00,76.01,76.02,75.99,76.01,14417.0,68.9631,68.9722,68.945,68.9631,14417.0
2022-09-12 11:40:00,76.0,76.01,75.99,75.99,343849.0,68.9541,68.9631,68.945,68.945,343849.0
2022-09-12 11:45:00,76.0,76.0,75.99,76.0,40544.0,68.9541,68.9541,68.945,68.9541,40544.0
2022-09-12 11:50:00,76.0,76.01,76.0,76.0,8342.0,68.9541,68.9631,68.9541,68.9541,8342.0
2022-09-12 11:55:00,76.0,76.01,75.97,75.97,20241.0,68.9541,68.9631,68.9268,68.9268,20241.0
2022-09-12 12:00:00,75.98,75.99,75.97,75.98,17292.0,68.9359,68.945,68.9268,68.9359,17292.0
2022-09-12 12:05:00,75.99,75.99,75.98,75.98,13031.0,68.945,68.945,68.9359,68.9359,13031.0
2022-09-12 12:10:00,75.98,76.0,75.98,76.0,9653.0,68.9359,68.9541,68.9359,68.9541,9653.0
2022-09-12 12:15:00,76.0,76.0,75.98,75.99,8889.0,68.9541,68.9541,68.9359,68.945,8889.0
2022-09-12 12:20:00,75.98,75.98,75.96,75.98,12437.0,68.9359,68.9359,68.9178,68.9359,12437.0
2022-09-12 12:25:00,75.98,75.99,75.97,75.99,24464.0,68.9359,68.945,68.9268,68.945,24464.0
2022-09-12 12:30:00,75.98,76.0,75.98,76.0,6852.0,68.9359,68.9541,68.9359,68.9541,6852.0
2022-09-12 12:35:00,76.0,76.0,75.99,76.0,13585.0,68.9541,68.9541,68.945,68.9541,13585.0
2022-09-12 12:40:00,75.99,76.0,75.99,76.0,4380.0,68.945,68.9541,68.945,68.9541,4380.0
2022-09-12 12:45:00,75.99,76.0,75.99,76.0,8335.0,68.945,68.9541,68.945,68.9541,8335.0
2022-09-12 12:50:00,76.0,76.0,75.99,75.99,4103.0,68.9541,68.9541,68.945,68.945,4103.0
2022-09-12 12:55:00,76.0,76.01,75.99,76.01,31648.0,68.9541,68.9631,68.945,68.9631,31648.0
2022-09-12 13:00:00,76.0,76.01,75.96,75.99,110861.0,68.9541,68.9631,68.9178,68.945,110861.0
2022-09-12 13:05:00,76.0,76.01,75.99,76.0,12009.0,68.9541,68.9631,68.945,68.9541,12009.0
2022-09-12 13:10:00,76.0,76.01,75.99,76.0,9568.0,68.9541,68.9631,68.945,68.9541,9568.0
2022-09-12 13:15:00,76.0,76.0,75.99,75.99,7437.0,68.9541,68.9541,68.945,68.945,7437.0
2022-09-12 13:20:00,76.0,76.01,75.99,76.0,33027.0,68.9541,68.9631,68.945,68.9541,33027.0
2022-09-12 13:25:00,76.0,76.0,75.98,76.0,10631.0,68.9541,68.9541,68.9359,68.9541,10631.0
2022-09-12 13:30:00,76.0,76.0,75.97,75.97,26890.0,68.9541,68.9541,68.9268,68.9268,26890.0
2022-09-12 13:35:00,75.98,75.99,75.96,75.99,11902.0,68.9359,68.945,68.9178,68.945,11902.0
2022-09-12 13:40:00,75.99,75.99,75.98,75.99,39839.0,68.945,68.945,68.9359,68.945,39839.0
2022-09-12 13:45:00,75.98,75.99,75.98,75.98,45292.0,68.9359,68.945,68.9359,68.9359,45292.0
2022-09-12 13:50:00,75.98,75.99,75.98,75.99,64408.0,68.9359,68.945,68.9359,68.945,64408.0
2022-09-12 13:55:00,75.98,76.0,75.98,76.0,71237.0,68.9359,68.9541,68.9359,68.9541,71237.0
2022-09-12 14:00:00,76.0,76.01,75.99,76.0,12586.0,68.9541,68.9631,68.945,68.9541,12586.0
2022-09-12 14:05:00,76.0,76.0,75.98,75.98,22739.0,68.9541,68.9541,68.9359,68.9359,22739.0
2022-09-12 14:10:00,75.98,76.0,75.98,75.99,11314.0,68.9359,68.9541,68.9359,68.945,11314.0
2022-09-12 14:15:00,75.99,76.0,75.96,75.96,10134.0,68.945,68.9541,68.9178,68.9178,10134.0
2022-09-12 14:20:00,75.97,75.97,75.95,75.96,18066.0,68.9268,68.9268,68.9087,68.9178,18066.0
2022-09-12 14:25:00,75.97,75.97,75.94,75.95,29405.0,68.9268,68.9268,68.8996,68.9087,29405.0
2022-09-12 14:30:00,75.95,75.95,75.94,75.95,22650.0,68.9087,68.9087,68.8996,68.9087,22650.0
2022-09-12 14:35:00,75.95,75.95,75.93,75.95,31352.0,68.9087,68.9087,68.8905,68.9087,31352.0
2022-09-12 14:40:00,75.95,75.95,75.93,75.94,19151.0,68.9087,68.9087,68.8905,68.8996,19151.0
2022-09-12 14:45:00,75.94,75.94,75.93,75.94,12350.0,68.8996,68.8996,68.8905,68.8996,12350.0
2022-09-12 14:50:00,75.93,75.94,75.93,75.94,13318.0,68.8905,68.8996,68.8905,68.8996,13318.0
2022-09-12 14:55:00,75.93,75.94,75.93,75.93,32970.0,68.8905,68.8996,68.8905,68.8905,32970.0
2022-09-12 15:00:00,75.93,75.94,75.92,75.92,16451.0,68.8905,68.8996,68.8815,68.8815,16451.0
2022-09-12 15:05:00,75.92,75.94,75.92,75.92,56827.0,68.8815,68.8996,68.8815,68.8815,56827.0
2022-09-12 15:10:00,75.92,75.93,75.92,75.92,24657.0,68.8815,68.8905,68.8815,68.8815,24657.0
2022-09-12 15:15:00,75.93,75.93,75.91,75.92,70116.0,68.8905,68.8905,68.8724,68.8815,70116.0
2022-09-12 15:20:00,75.91,75.92,75.91,75.91,17195.0,68.8724,68.8815,68.8724,68.8724,17195.0
2022-09-12 15:25:00,75.91,75.92,75.9,75.91,33809.0,68.8724,68.8815,68.8633,68.8724,33809.0
2022-09-12 15:30:00,75.91,75.91,75.9,75.91,47088.0,68.8724,68.8724,68.8633,68.8724,47088.0
2022-09-12 15:35:00,75.91,75.91,75.89,75.9,33972.0,68.8724,68.8724,68.8543,68.8633,33972.0
2022-09-12 15:40:00,75.9,75.93,75.89,75.93,53778.0,68.8633,68.8905,68.8543,68.8905,53778.0
2022-09-12 15:45:00,75.93,75.94,75.92,75.94,37430.0,68.8905,68.8996,68.8815,68.8996,37430.0
2022-09-12 15:50:00,75.94,75.94,75.93,75.94,12071.0,68.8996,68.8996,68.8905,68.8996,12071.0
2022-09-12 15:55:00,75.94,75.94,75.93,75.94,47621.0,68.8996,68.8996,68.8905,68.8996,47621.0
2022-09-13 09:30:00,75.61,75.62,75.54,75.61,137810.0,68.6002,68.6093,68.5367,68.6002,137810.0
2022-09-13 09:35:00,75.6,75.6,75.57,75.59,63502.0,68.5911,68.5911,68.5639,68.5821,63502.0
2022-09-13 09:40:00,75.59,75.6,75.57,75.58,43361.0,68.5821,68.5911,68.5639,68.573,43361.0
2022-09-13 09:45:00,75.58,75.6,75.57,75.59,68206.0,68.573,68.5911,68.5639,68.5821,68206.0
2022-09-13 09:50:00,75.6,75.61,75.58,75.61,109857.0,68.5911,68.6002,68.573,68.6002,109857.0
2022-09-13 09:55:00,75.61,75.62,75.58,75.61,82515.0,68.6002,68.6093,68.573,68.6002,82515.0
2022-09-13 10:00:00,75.61,75.62,75.6,75.6,35523.0,68.6002,68.6093,68.5911,68.5911,35523.0
2022-09-13 10:05:00,75.61,75.63,75.6,75.63,70895.0,68.6002,68.6184,68.5911,68.6184,70895.0
2022-09-13 10:10:00,75.62,75.62,75.6,75.61,39353.0,68.6093,68.6093,68.5911,68.6002,39353.0
2022-09-13 10:15:00,75.6,75.63,75.6,75.62,64900.0,68.5911,68.6184,68.5911,68.6093,64900.0
2022-09-13 10:20:00,75.63,75.65,75.63,75.64,45887.0,68.6184,68.6365,68.6184,68.6274,45887.0
2022-09-13 10:25:00,75.63,75.63,75.61,75.62,146042.0,68.6184,68.6184,68.6002,68.6093,146042.0
2022-09-13 10:30:00,75.62,75.64,75.62,75.62,64060.0,68.6093,68.6274,68.6093,68.6093,64060.0
2022-09-13 10:35:00,75.63,75.63,75.62,75.63,43525.0,68.6184,68.6184,68.6093,68.6184,43525.0
2022-09-13 10:40:00,75.63,75.63,75.62,75.63,52872.0,68.6184,68.6184,68.6093,68.6184,52872.0
2022-09-13 10:45:00,75.62,75.64,75.62,75.64,41399.0,68.6093,68.6274,68.6093,68.6274,41399.0
2022-09-13 10:50:00,75.64,75.64,75.63,75.64,48816.0,68.6274,68.6274,68.6184,68.6274,48816.0
2022-09-13 10:55:00,75.64,75.65,75.62,75.64,63480.0,68.6274,68.6365,68.6093,68.6274,63480.0
2022-09-13 11:00:00,75.65,75.65,75.64,75.65,46865.0,68.6365,68.6365,68.6274,68.6365,46865.0
2022-09-13 11:05:00,75.65,75.65,75.64,75.64,78993.0,68.6365,68.6365,68.6274,68.6274,78993.0
2022-09-13 11:10:00,75.64,75.65,75.63,75.64,32144.0,68.6274,68.6365,68.6184,68.6274,32144.0
2022-09-13 11:15:00,75.64,75.65,75.63,75.65,53009.0,68.6274,68.6365,68.6184,68.6365,53009.0
2022-09-13 11:20:00,75.65,75.65,75.63,75.63,47415.0,68.6365,68.6365,68.6184,68.6184,47415.0
2022-09-13 11:25:00,75.64,75.64,75.63,75.64,40853.0,68.6274,68.6274,68.6184,68.6274,40853.0
2022-09-13 11:30:00,75.64,75.65,75.63,75.65,61262.0,68.6274,68.6365,68.6184,68.6365,61262.0
2022-09-13 11:35:00,75.65,75.65,75.64,75.65,51436.0,68.6365,68.6365,68.6274,68.6365,51436.0
2022-09-13 11:40:00,75.65,75.65,75.64,75.65,45654.0,68.6365,68.6365,68.6274,68.6365,45654.0
2022-09-13 11:45:00,75.64,75.65,75.62,75.62,54078.0,68.6274,68.6365,68.6093,68.6093,54078.0
2022-09-13 11:50:00,75.62,75.63,75.61,75.62,24045.0,68.6093,68.6184,68.6002,68.6093,24045.0
2022-09-13 11:55:00,75.62,75.62,75.6,75.61,41144.0,68.6093,68.6093,68.5911,68.6002,41144.0
2022-09-13 12:00:00,75.61,75.61,75.6,75.61,17180.0,68.6002,68.6002,68.5911,68.6002,17180.0
2022-09-13 12:05:00,75.61,75.61,75.59,75.61,50507.0,68.6002,68.6002,68.5821,68.6002,50507.0
2022-09-13 12:10:00,75.61,75.63,75.6,75.63,36529.0,68.6002,68.6184,68.5911,68.6184,36529.0
2022-09-13 12:15:00,75.63,75.63,75.61,75.61,45293.0,68.6184,68.6184,68.6002,68.6002,45293.0
2022-09-13 12:20:00,75.62,75.62,75.6,75.61,43023.0,68.6093,68.6093,68.5911,68.6002,43023.0
2022-09-13 12:25:00,75.6,75.61,75.57,75.58,40680.0,68.5911,68.6002,68.5639,68.573,40680.0
2022-09-13 12:30:00,75.59,75.61,75.58,75.61,30804.0,68.5821,68.6002,68.573,68.6002,30804.0
2022-09-13 12:35:00,75.61,75.61,75.6,75.6,56830.0,68.6002,68.6002,68.5911,68.5911,56830.0
2022-09-13 12:40:00,75.61,75.61,75.6,75.61,64484.0,68.6002,68.6002,68.5911,68.6002,64484.0
2022-09-13 12:45:00,75.61,75.61,75.59,75.61,26221.0,68.6002,68.6002,68.5821,68.6002,26221.0
2022-09-13 12:50:00,75.61,75.62,75.6,75.62,59019.0,68.6002,68.6093,68.5911,68.6093,59019.0
2022-09-13 12:55:00,75.62,75.62,75.6,75.6,97513.0,68.6093,68.6093,68.5911,68.5911,97513.0
2022-09-13 13:00:00,75.6,75.63,75.59,75.63,224747.0,68.5911,68.6184,68.5821,68.6184,224747.0
2022-09-13 13:05:00,75.63,75.65,75.63,75.64,39979.0,68.6184,68.6365,68.6184,68.6274,39979.0
2022-09-13 13:10:00,75.64,75.65,75.63,75.64,41245.0,68.6274,68.6365,68.6184,68.6274,41245.0
2022-09-13 13:15:00,75.65,75.65,75.62,75.63,39301.0,68.6365,68.6365,68.6093,68.6184,39301.0
2022-09-13 13:20:00,75.63,75.64,75.62,75.63,41759.0,68.6184,68.6274,68.6093,68.6184,41759.0
2022-09-13 13:25:00,75.64,75.64,75.63,75.64,79399.0,68.6274,68.6274,68.6184,68.6274,79399.0
2022-09-13 13:30:00,75.64,75.65,75.63,75.64,50608.0,68.6274,68.6365,68.6184,68.6274,50608.0
2022-09-13 13:35:00,75.64,75.65,75.62,75.63,30715.0,68.6274,68.6365,68.6093,68.6184,30715.0
2022-09-13 13:40:00,75.62,75.63,75.61,75.62,50325.0,68.6093,68.6184,68.6002,68.6093,50325.0
2022-09-13 13:45:00,75.62,75.62,75.59,75.6,33026.0,68.6093,68.6093,68.5821,68.5911,33026.0
2022-09-13 13:50:00,75.6,75.61,75.59,75.6,59996.0,68.5911,68.6002,68.5821,68.5911,59996.0
2022-09-13 13:55:00,75.61,75.61,75.59,75.6,31648.0,68.6002,68.6002,68.5821,68.5911,31648.0
2022-09-13 14:00:00,75.6,75.61,75.59,75.6,41056.0,68.5911,68.6002,68.5821,68.5911,41056.0
2022-09-13 14:05:00,75.6,75.62,75.6,75.62,113519.0,68.5911,68.6093,68.5911,68.6093,113519.0
2022-09-13 14:10:00,75.62,75.62,75.61,75.62,125443.0,68.6093,68.6093,68.6002,68.6093,125443.0
2022-09-13 14:15:00,75.62,75.65,75.61,75.65,49135.0,68.6093,68.6365,68.6002,68.6365,49135.0
2022-09-13 14:20:00,75.65,75.66,75.64,75.65,54033.0,68.6365,68.6456,68.6274,68.6365,54033.0
2022-09-13 14:25:00,75.66,75.66,75.65,75.66,32184.0,68.6456,68.6456,68.6365,68.6456,32184.0
2022-09-13 14:30:00,75.66,75.66,75.63,75.63,41890.0,68.6456,68.6456,68.6184,68.6184,41890.0
2022-09-13 14:35:00,75.63,75.65,75.63,75.65,38155.0,68.6184,68.6365,68.6184,68.6365,38155.0
2022-09-13 14:40:00,75.65,75.66,75.64,75.66,86302.0,68.6365,68.6456,68.6274,68.6456,86302.0
2022-09-13 14:45:00,75.65,75.66,75.64,75.65,43950.0,68.6365,68.6456,68.6274,68.6365,43950.0
2022-09-13 14:50:00,75.64,75.65,75.64,75.65,52158.0,68.6274,68.6365,68.6274,68.6365,52158.0
2022-09-13 14:55:00,75.65,75.65,75.64,75.65,80985.0,68.6365,68.6365,68.6274,68.6365,80985.0
2022-09-13 15:00:00,75.64,75.65,75.64,75.65,51430.0,68.6274,68.6365,68.6274,68.6365,51430.0
2022-09-13 15:05:00,75.65,75.65,75.64,75.65,53424.0,68.6365,68.6365,68.6274,68.6365,53424.0
2022-09-13 15:10:00,75.65,75.65,75.62,75.63,154563.0,68.6365,68.6365,68.6093,68.6184,154563.0
2022-09-13 15:15:00,75.63,75.63,75.62,75.63,50740.0,68.6184,68.6184,68.6093,68.6184,50740.0
2022-09-13 15:20:00,75.63,75.63,75.62,75.63,58655.0,68.6184,68.6184,68.6093,68.6184,58655.0
2022-09-13 15:25:00,75.63,75.63,75.61,75.62,128552.0,68.6184,68.6184,68.6002,68.6093,128552.0
2022-09-13 15:30:00,75.62,75.62,75.6,75.62,269106.0,68.6093,68.6093,68.5911,68.6093,269106.0
2022-09-13 15:35:00,75.62,75.62,75.61,75.62,147111.0,68.6093,68.6093,68.6002,68.6093,147111.0
2022-09-13 15:40:00,75.62,75.62,75.6,75.61,100454.0,68.6093,68.6093,68.5911,68.6002,100454.0
2022-09-13 15:45:00,75.61,75.62,75.6,75.62,90562.0,68.6002,68.6093,68.5911,68.6093,90562.0
2022-09-13 15:50:00,75.62,75.62,75.61,75.61,115015.0,68.6093,68.6093,68.6002,68.6002,115015.0
2022-09-13 15:55:00,75.61,75.64,75.61,75.63,236448.0,68.6002,68.6274,68.6002,68.6184,236448.0
2022-09-14 09:30:00,75.52,75.57,75.52,75.56,127678.0,68.5186,68.5639,68.5186,68.5548,127678.0
2022-09-14 09:35:00,75.56,75.57,75.55,75.57,10490.0,68.5548,68.5639,68.5458,68.5639,10490.0
2022-09-14 09:40:00,75.56,75.56,75.54,75.56,33779.0,68.5548,68.5548,68.5367,68.5548,33779.0
2022-09-14 09:45:00,75.56,75.56,75.54,75.55,75205.0,68.5548,68.5548,68.5367,68.5458,75205.0
2022-09-14 09:50:00,75.54,75.55,75.53,75.53,51362.0,68.5367,68.5458,68.5276,68.5276,51362.0
2022-09-14 09:55:00,75.53,75.54,75.52,75.53,27015.0,68.5276,68.5367,68.5186,68.5276,27015.0
2022-09-14 10:00:00,75.53,75.54,75.52,75.52,62802.0,68.5276,68.5367,68.5186,68.5186,62802.0
2022-09-14 10:05:00,75.52,75.54,75.52,75.53,353429.0,68.5186,68.5367,68.5186,68.5276,353429.0
2022-09-14 10:10:00,75.53,75.54,75.53,75.53,20041.0,68.5276,68.5367,68.5276,68.5276,20041.0
2022-09-14 10:15:00,75.53,75.56,75.53,75.55,81341.0,68.5276,68.5548,68.5276,68.5458,81341.0
2022-09-14 10:20:00,75.56,75.56,75.55,75.56,40959.0,68.5548,68.5548,68.5458,68.5548,40959.0
2022-09-14 10:25:00,75.56,75.56,75.53,75.53,221459.0,68.5548,68.5548,68.5276,68.5276,221459.0
2022-09-14 10:30:00,75.53,75.56,75.53,75.55,76184.0,68.5276,68.5548,68.5276,68.5458,76184.0
2022-09-14 10:35:00,75.56,75.56,75.55,75.56,47891.0,68.5548,68.5548,68.5458,68.5548,47891.0
2022-09-14 10:40:00,75.56,75.57,75.55,75.56,173925.0,68.5548,68.5639,68.5458,68.5548,173925.0
2022-09-14 10:45:00,75.57,75.59,75.56,75.59,93325.0,68.5639,68.5821,68.5548,68.5821,93325.0
2022-09-14 10:50:00,75.58,75.59,75.58,75.59,90717.0,68.573,68.5821,68.573,68.5821,90717.0
2022-09-14 10:55:00,75.59,75.59,75.58,75.59,87467.0,68.5821,68.5821,68.573,68.5821,87467.0
2022-09-14 11:00:00,75.59,75.61,75.59,75.59,25918.0,68.5821,68.6002,68.5821,68.5821,25918.0
2022-09-14 11:05:00,75.59,75.6,75.59,75.59,25919.0,68.5821,68.5911,68.5821,68.5821,25919.0
2022-09-14 11:10:00,75.59,75.6,75.59,75.59,19034.0,68.5821,68.5911,68.5821,68.5821,19034.0
2022-09-14 11:15:00,75.59,75.63,75.59,75.62,130703.0,68.5821,68.6184,68.5821,68.6093,130703.0
2022-09-14 11:20:00,75.62,75.63,75.62,75.62,74862.0,68.6093,68.6184,68.6093,68.6093,74862.0
2022-09-14 11:25:00,75.62,75.63,75.62,75.63,24092.0,68.6093,68.6184,68.6093,68.6184,24092.0
2022-09-14 11:30:00,75.63,75.63,75.62,75.62,8322.0,68.6184,68.6184,68.6093,68.6093,8322.0
2022-09-14 11:35:00,75.63,75.63,75.61,75.62,38891.0,68.6184,68.6184,68.6002,68.6093,38891.0
2022-09-14 11:40:00,75.63,75.64,75.62,75.63,14912.0,68.6184,68.6274,68.6093,68.6184,14912.0
2022-09-14 11:45:00,75.64,75.64,75.62,75.62,11230.0,68.6274,68.6274,68.6093,68.6093,11230.0
2022-09-14 11:50:00,75.62,75.63,75.59,75.62,84936.0,68.6093,68.6184,68.5821,68.6093,84936.0
2022-09-14 11:55:00,75.62,75.62,75.6,75.6,13823.0,68.6093,68.6093,68.5911,68.5911,13823.0
2022-09-14 12:00:00,75.61,75.61,75.6,75.61,4819.0,68.6002,68.6002,68.5911,68.6002,4819.0
2022-09-14 12:05:00,75.61,75.61,75.59,75.6,9453.0,68.6002,68.6002,68.5821,68.5911,9453.0
2022-09-14 12:10:00,75.59,75.6,75.59,75.59,10605.0,68.5821,68.5911,68.5821,68.5821,10605.0
2022-09-14 12:15:00,75.59,75.6,75.59,75.6,8607.0,68.5821,68.5911,68.5821,68.5911,8607.0
2022-09-14 12:20:00,75.6,75.6,75.59,75.59,32774.0,68.5911,68.5911,68.5821,68.5821,32774.0
2022-09-14 12:25:00,75.6,75.6,75.59,75.59,25787.0,68.5911,68.5911,68.5821,68.5821,25787.0
2022-09-14 12:30:00,75.59,75.6,75.59,75.59,10827.0,68.5821,68.5911,68.5821,68.5821,10827.0
2022-09-14 12:35:00,75.59,75.6,75.59,75.6,14900.0,68.5821,68.5911,68.5821,68.5911,14900.0
2022-09-14 12:40:00,75.6,75.6,75.59,75.59,11609.0,68.5911,68.5911,68.5821,68.5821,11609.0
2022-09-14 12:45:00,75.6,75.6,75.59,75.59,6860.0,68.5911,68.5911,68.5821,68.5821,6860.0
2022-09-14 12:50:00,75.6,75.6,75.59,75.59,8906.0,68.5911,68.5911,68.5821,68.5821,8906.0
2022-09-14 12:55:00,75.59,75.61,75.59,75.6,79868.0,68.5821,68.6002,68.5821,68.5911,79868.0
2022-09-14 13:00:00,75.6,75.6,75.58,75.59,8229.0,68.5911,68.5911,68.573,68.5821,8229.0
2022-09-14 13:05:00,75.58,75.59,75.58,75.58,3917.0,68.573,68.5821,68.573,68.573,3917.0
2022-09-14 13:10:00,75.59,75.59,75.58,75.58,7849.0,68.5821,68.5821,68.573,68.573,7849.0
2022-09-14 13:15:00,75.58,75.59,75.58,75.59,8275.0,68.573,68.5821,68.573,68.5821,8275.0
2022-09-14 13:20:00,75.59,75.59,75.58,75.59,23186.0,68.5821,68.5821,68.573,68.5821,23186.0
2022-09-14 13:25:00,75.59,75.59,75.58,75.59,18205.0,68.5821,68.5821,68.573,68.5821,18205.0
2022-09-14 13:30:00,75.59,75.59,75.58,75.59,8712.0,68.5821,68.5821,68.573,68.5821,8712.0
2022-09-14 13:35:00,75.59,75.59,75.58,75.59,26072.0,68.5821,68.5821,68.573,68.5821,26072.0
2022-09-14 13:40:00,75.59,75.62,75.58,75.62,28497.0,68.5821,68.6093,68.573,68.6093,28497.0
2022-09-14 13:45:00,75.61,75.62,75.61,75.62,4698.0,68.6002,68.6093,68.6002,68.6093,4698.0
2022-09-14 13:50:00,75.62,75.62,75.6,75.6,14580.0,68.6093,68.6093,68.5911,68.5911,14580.0
2022-09-14 13:55:00,75.61,75.61,75.59,75.59,25960.0,68.6002,68.6002,68.5821,68.5821,25960.0
2022-09-14 14:00:00,75.59,75.6,75.58,75.59,33525.0,68.5821,68.5911,68.573,68.5821,33525.0
2022-09-14 14:05:00,75.59,75.6,75.59,75.59,103045.0,68.5821,68.5911,68.5821,68.5821,103045.0
2022-09-14 14:10:00,75.59,75.6,75.59,75.6,33319.0,68.5821,68.5911,68.5821,68.5911,33319.0
2022-09-14 14:15:00,75.59,75.61,75.59,75.61,23015.0,68.5821,68.6002,68.5821,68.6002,23015.0
2022-09-14 14:20:00,75.6,75.61,75.6,75.6,30706.0,68.5911,68.6002,68.5911,68.5911,30706.0
2022-09-14 14:25:00,75.61,75.62,75.6,75.62,60463.0,68.6002,68.6093,68.5911,68.6093,60463.0
2022-09-14 14:30:00,75.62,75.63,75.61,75.62,92735.0,68.6093,68.6184,68.6002,68.6093,92735.0
2022-09-14 14:35:00,75.62,75.62,75.61,75.62,74578.0,68.6093,68.6093,68.6002,68.6093,74578.0
2022-09-14 14:40:00,75.62,75.62,75.61,75.62,99034.0,68.6093,68.6093,68.6002,68.6093,99034.0
2022-09-14 14:45:00,75.62,75.62,75.61,75.62,50197.0,68.6093,68.6093,68.6002,68.6093,50197.0
2022-09-14 14:50:00,75.61,75.62,75.61,75.62,37535.0,68.6002,68.6093,68.6002,68.6093,37535.0
2022-09-14 14:55:00,75.61,75.62,75.61,75.61,24125.0,68.6002,68.6093,68.6002,68.6002,24125.0
2022-09-14 15:00:00,75.61,75.61,75.58,75.59,59773.0,68.6002,68.6002,68.573,68.5821,59773.0
2022-09-14 15:05:00,75.58,75.59,75.58,75.59,33340.0,68.573,68.5821,68.573,68.5821,33340.0
2022-09-14 15:10:00,75.58,75.59,75.57,75.58,41860.0,68.573,68.5821,68.5639,68.573,41860.0
2022-09-14 15:15:00,75.58,75.58,75.57,75.57,21422.0,68.573,68.573,68.5639,68.5639,21422.0
2022-09-14 15:20:00,75.58,75.59,75.57,75.59,48281.0,68.573,68.5821,68.5639,68.5821,48281.0
2022-09-14 15:25:00,75.59,75.59,75.58,75.59,20845.0,68.5821,68.5821,68.573,68.5821,20845.0
2022-09-14 15:30:00,75.58,75.59,75.57,75.57,31694.0,68.573,68.5821,68.5639,68.5639,31694.0
2022-09-14 15:35:00,75.58,75.58,75.56,75.56,54521.0,68.573,68.573,68.5548,68.5548,54521.0
2022-09-14 15:40:00,75.57,75.58,75.56,75.58,61740.0,68.5639,68.573,68.5548,68.573,61740.0
2022-09-14 15:45:00,75.58,75.58,75.57,75.58,31557.0,68.573,68.573,68.5639,68.573,31557.0
2022-09-14 15:50:00,75.57,75.58,75.57,75.58,34393.0,68.5639,68.573,68.5639,68.573,34393.0
2022-09-14 15:55:00,75.58,75.58,75.57,75.58,96121.0,68.573,68.573,68.5639,68.573,96121.0
2022-09-15 09:30:00,75.48,75.53,75.48,75.52,97640.0,68.4823,68.5276,68.4823,68.5186,97640.0
2022-09-15 09:35:00,75.52,75.53,75.48,75.49,56844.0,68.5186,68.5276,68.4823,68.4913,56844.0
2022-09-15 09:40:00,75.48,75.53,75.48,75.53,74271.0,68.4823,68.5276,68.4823,68.5276,74271.0
2022-09-15 09:45:00,75.53,75.56,75.52,75.56,127971.0,68.5276,68.5548,68.5186,68.5548,127971.0
2022-09-15 09:50:00,75.56,75.56,75.53,75.53,69979.0,68.5548,68.5548,68.5276,68.5276,69979.0
2022-09-15 09:55:00,75.53,75.56,75.52,75.55,216018.0,68.5276,68.5548,68.5186,68.5458,216018.0
2022-09-15 10:00:00,75.55,75.57,75.54,75.56,107781.0,68.5458,68.5639,68.5367,68.5548,107781.0
2022-09-15 10:05:00,75.56,75.57,75.55,75.55,47198.0,68.5548,68.5639,68.5458,68.5458,47198.0
2022-09-15 10:10:00,75.55,75.57,75.54,75.56,35433.0,68.5458,68.5639,68.5367,68.5548,35433.0
2022-09-15 10:15:00,75.56,75.57,75.55,75.56,65917.0,68.5548,68.5639,68.5458,68.5548,65917.0
2022-09-15 10:20:00,75.56,75.57,75.55,75.56,17467.0,68.5548,68.5639,68.5458,68.5548,17467.0
2022-09-15 10:25:00,75.56,75.56,75.55,75.56,107960.0,68.5548,68.5548,68.5458,68.5548,107960.0
2022-09-15 10:30:00,75.56,75.57,75.55,75.56,68772.0,68.5548,68.5639,68.5458,68.5548,68772.0
2022-09-15 10:35:00,75.56,75.58,75.56,75.57,26489.0,68.5548,68.573,68.5548,68.5639,26489.0
2022-09-15 10:40:00,75.58,75.58,75.55,75.56,13539.0,68.573,68.573,68.5458,68.5548,13539.0
2022-09-15 10:45:00,75.56,75.56,75.55,75.56,49090.0,68.5548,68.5548,68.5458,68.5548,49090.0
2022-09-15 10:50:00,75.55,75.56,75.55,75.56,44744.0,68.5458,68.5548,68.5458,68.5548,44744.0
2022-09-15 10:55:00,75.56,75.56,75.54,75.55,89659.0,68.5548,68.5548,68.5367,68.5458,89659.0
2022-09-15 11:00:00,75.55,75.56,75.54,75.56,26032.0,68.5458,68.5548,68.5367,68.5548,26032.0
2022-09-15 11:05:00,75.55,75.56,75.54,75.55,93975.0,68.5458,68.5548,68.5367,68.5458,93975.0
2022-09-15 11:10:00,75.55,75.55,75.54,75.54,36847.0,68.5458,68.5458,68.5367,68.5367,36847.0
2022-09-15 11:15:00,75.55,75.56,75.54,75.56,106517.0,68.5458,68.5548,68.5367,68.5548,106517.0
2022-09-15 11:20:00,75.56,75.56,75.55,75.55,53008.0,68.5548,68.5548,68.5458,68.5458,53008.0
2022-09-15 11:25:00,75.55,75.55,75.53,75.54,25091.0,68.5458,68.5458,68.5276,68.5367,25091.0
2022-09-15 11:30:00,75.53,75.54,75.53,75.53,20138.0,68.5276,68.5367,68.5276,68.5276,20138.0
2022-09-15 11:35:00,75.53,75.54,75.52,75.53,39167.0,68.5276,68.5367,68.5186,68.5276,39167.0
2022-09-15 11:40:00,75.52,75.53,75.52,75.53,67996.0,68.5186,68.5276,68.5186,68.5276,67996.0
2022-09-15 11:45:00,75.53,75.54,75.52,75.53,76074.0,68.5276,68.5367,68.5186,68.5276,76074.0
2022-09-15 11:50:00,75.53,75.54,75.53,75.53,92029.0,68.5276,68.5367,68.5276,68.5276,92029.0
2022-09-15 11:55:00,75.52,75.53,75.49,75.5,46448.0,68.5186,68.5276,68.4913,68.5004,46448.0
2022-09-15 12:00:00,75.49,75.5,75.49,75.5,209376.0,68.4913,68.5004,68.4913,68.5004,209376.0
2022-09-15 12:05:00,75.5,75.5,75.49,75.5,13773.0,68.5004,68.5004,68.4913,68.5004,13773.0
2022-09-15 12:10:00,75.5,75.51,75.49,75.51,62639.0,68.5004,68.5095,68.4913,68.5095,62639.0
2022-09-15 12:15:00,75.51,75.52,75.5,75.52,54097.0,68.5095,68.5186,68.5004,68.5186,54097.0
2022-09-15 12:20:00,75.52,75.52,75.51,75.52,37578.0,68.5186,68.5186,68.5095,68.5186,37578.0
2022-09-15 12:25:00,75.52,75.52,75.51,75.52,30272.0,68.5186,68.5186,68.5095,68.5186,30272.0
2022-09-15 12:30:00,75.51,75.52,75.51,75.51,29799.0,68.5095,68.5186,68.5095,68.5095,29799.0
2022-09-15 12:35:00,75.52,75.52,75.51,75.51,32736.0,68.5186,68.5186,68.5095,68.5095,32736.0
2022-09-15 12:40:00,75.52,75.52,75.51,75.52,191926.0,68.5186,68.5186,68.5095,68.5186,191926.0
2022-09-15 12:45:00,75.52,75.52,75.51,75.52,39345.0,68.5186,68.5186,68.5095,68.5186,39345.0
2022-09-15 12:50:00,75.52,75.52,75.51,75.52,46374.0,68.5186,68.5186,68.5095,68.5186,46374.0
2022-09-15 12:55:00,75.52,75.52,75.51,75.51,34408.0,68.5186,68.5186,68.5095,68.5095,34408.0
2022-09-15 13:00:00,75.52,75.53,75.51,75.53,91510.0,68.5186,68.5276,68.5095,68.5276,91510.0
2022-09-15 13:05:00,75.53,75.53,75.52,75.53,17129.0,68.5276,68.5276,68.5186,68.5276,17129.0
2022-09-15 13:10:00,75.53,75.53,75.52,75.53,20337.0,68.5276,68.5276,68.5186,68.5276,20337.0
2022-09-15 13:15:00,75.53,75.53,75.52,75.53,26968.0,68.5276,68.5276,68.5186,68.5276,26968.0
2022-09-15 13:20:00,75.53,75.53,75.52,75.53,16946.0,68.5276,68.5276,68.5186,68.5276,16946.0
2022-09-15 13:25:00,75.53,75.54,75.52,75.54,43569.0,68.5276,68.5367,68.5186,68.5367,43569.0
2022-09-15 13:30:00,75.54,75.55,75.53,75.54,30864.0,68.5367,68.5458,68.5276,68.5367,30864.0
2022-09-15 13:35:00,75.55,75.55,75.54,75.55,21358.0,68.5458,68.5458,68.5367,68.5458,21358.0
2022-09-15 13:40:00,75.55,75.55,75.51,75.55,252724.0,68.5458,68.5458,68.5095,68.5458,252724.0
2022-09-15 13:45:00,75.55,75.56,75.54,75.56,177756.0,68.5458,68.5548,68.5367,68.5548,177756.0
2022-09-15 13:50:00,75.56,75.56,75.55,75.55,82813.0,68.5548,68.5548,68.5458,68.5458,82813.0
2022-09-15 13:55:00,75.56,75.56,75.54,75.56,43725.0,68.5548,68.5548,68.5367,68.5548,43725.0
2022-09-15 14:00:00,75.56,75.56,75.52,75.53,36538.0,68.5548,68.5548,68.5186,68.5276,36538.0
2022-09-15 14:05:00,75.52,75.54,75.52,75.53,20550.0,68.5186,68.5367,68.5186,68.5276,20550.0
2022-09-15 14:10:00,75.53,75.54,75.52,75.53,33754.0,68.5276,68.5367,68.5186,68.5276,33754.0
2022-09-15 14:15:00,75.53,75.54,75.53,75.54,51609.0,68.5276,68.5367,68.5276,68.5367,51609.0
2022-09-15 14:20:00,75.54,75.54,75.53,75.54,45615.0,68.5367,68.5367,68.5276,68.5367,45615.0
2022-09-15 14:25:00,75.53,75.54,75.53,75.53,29904.0,68.5276,68.5367,68.5276,68.5276,29904.0
2022-09-15 14:30:00,75.53,75.54,75.53,75.53,282754.0,68.5276,68.5367,68.5276,68.5276,282754.0
2022-09-15 14:35:00,75.53,75.54,75.53,75.53,35042.0,68.5276,68.5367,68.5276,68.5276,35042.0
2022-09-15 14:40:00,75.53,75.54,75.52,75.53,27992.0,68.5276,68.5367,68.5186,68.5276,27992.0
2022-09-15 14:45:00,75.53,75.53,75.51,75.51,62404.0,68.5276,68.5276,68.5095,68.5095,62404.0
2022-09-15 14:50:00,75.52,75.52,75.5,75.52,48612.0,68.5186,68.5186,68.5004,68.5186,48612.0
2022-09-15 14:55:00,75.52,75.52,75.51,75.52,28956.0,68.5186,68.5186,68.5095,68.5186,28956.0
2022-09-15 15:00:00,75.52,75.53,75.51,75.52,36433.0,68.5186,68.5276,68.5095,68.5186,36433.0
2022-09-15 15:05:00,75.53,75.53,75.52,75.53,33037.0,68.5276,68.5276,68.5186,68.5276,33037.0
2022-09-15 15:10:00,75.53,75.53,75.51,75.51,80267.0,68.5276,68.5276,68.5095,68.5095,80267.0
2022-09-15 15:15:00,75.51,75.52,75.5,75.5,47254.0,68.5095,68.5186,68.5004,68.5004,47254.0
2022-09-15 15:20:00,75.51,75.51,75.5,75.51,92016.0,68.5095,68.5095,68.5004,68.5095,92016.0
2022-09-15 15:25:00,75.51,75.51,75.48,75.51,313825.0,68.5095,68.5095,68.4823,68.5095,313825.0
2022-09-15 15:30:00,75.51,75.51,75.5,75.51,87451.0,68.5095,68.5095,68.5004,68.5095,87451.0
2022-09-15 15:35:00,75.51,75.51,75.5,75.51,113508.0,68.5095,68.5095,68.5004,68.5095,113508.0
2022-09-15 15:40:00,75.51,75.51,75.5,75.51,56481.0,68.5095,68.5095,68.5004,68.5095,56481.0
2022-09-15 15:45:00,75.51,75.51,75.5,75.51,78206.0,68.5095,68.5095,68.5004,68.5095,78206.0
2022-09-15 15:50:00,75.51,75.51,75.5,75.51,209350.0,68.5095,68.5095,68.5004,68.5095,209350.0
2022-09-15 15:55:00,75.5,75.52,75.5,75.51,293856.0,68.5004,68.5186,68.5004,68.5095,293856.0
2022-09-16 09:30:00,75.47,75.47,75.42,75.44,65720.0,68.4732,68.4732,68.4278,68.446,65720.0
2022-09-16 09:35:00,75.44,75.46,75.43,75.44,17882.0,68.446,68.4641,68.4369,68.446,17882.0
2022-09-16 09:40:00,75.45,75.45,75.39,75.4,59716.0,68.455,68.455,68.4006,68.4097,59716.0
2022-09-16 09:45:00,75.4,75.41,75.35,75.36,190828.0,68.4097,68.4188,68.3643,68.3734,190828.0
2022-09-16 09:50:00,75.36,75.39,75.35,75.38,74101.0,68.3734,68.4006,68.3643,68.3915,74101.0
2022-09-16 09:55:00,75.38,75.41,75.38,75.4,15442.0,68.3915,68.4188,68.3915,68.4097,15442.0
2022-09-16 10:00:00,75.4,75.43,75.39,75.41,59844.0,68.4097,68.4369,68.4006,68.4188,59844.0
2022-09-16 10:05:00,75.41,75.42,75.4,75.42,14717.0,68.4188,68.4278,68.4097,68.4278,14717.0
2022-09-16 10:10:00,75.42,75.47,75.41,75.46,41825.0,68.4278,68.4732,68.4188,68.4641,41825.0
2022-09-16 10:15:00,75.45,75.48,75.44,75.47,50229.0,68.455,68.4823,68.446,68.4732,50229.0
2022-09-16 10:20:00,75.47,75.5,75.46,75.49,33078.0,68.4732,68.5004,68.4641,68.4913,33078.0
2022-09-16 10:25:00,75.48,75.49,75.47,75.48,18058.0,68.4823,68.4913,68.4732,68.4823,18058.0
2022-09-16 10:30:00,75.49,75.5,75.48,75.49,5658.0,68.4913,68.5004,68.4823,68.4913,5658.0
2022-09-16 10:35:00,75.5,75.51,75.47,75.48,27569.0,68.5004,68.5095,68.4732,68.4823,27569.0
2022-09-16 10:40:00,75.48,75.48,75.46,75.48,14299.0,68.4823,68.4823,68.4641,68.4823,14299.0
2022-09-16 10:45:00,75.48,75.48,75.46,75.47,11714.0,68.4823,68.4823,68.4641,68.4732,11714.0
2022-09-16 10:50:00,75.46,75.47,75.46,75.46,12245.0,68.4641,68.4732,68.4641,68.4641,12245.0
2022-09-16 10:55:00,75.45,75.46,75.43,75.44,36453.0,68.455,68.4641,68.4369,68.446,36453.0
2022-09-16 11:00:00,75.44,75.45,75.43,75.44,9440.0,68.446,68.455,68.4369,68.446,9440.0
2022-09-16 11:05:00,75.44,75.44,75.42,75.42,18393.0,68.446,68.446,68.4278,68.4278,18393.0
2022-09-16 11:10:00,75.42,75.44,75.42,75.44,9649.0,68.4278,68.446,68.4278,68.446,9649.0
2022-09-16 11:15:00,75.44,75.45,75.43,75.45,16616.0,68.446,68.455,68.4369,68.455,16616.0
2022-09-16 11:20:00,75.46,75.46,75.43,75.44,22431.0,68.4641,68.4641,68.4369,68.446,22431.0
2022-09-16 11:25:00,75.44,75.48,75.44,75.46,48247.0,68.446,68.4823,68.446,68.4641,48247.0
2022-09-16 11:30:00,75.47,75.47,75.46,75.47,8919.0,68.4732,68.4732,68.4641,68.4732,8919.0
2022-09-16 11:35:00,75.47,75.5,75.47,75.5,15305.0,68.4732,68.5004,68.4732,68.5004,15305.0
2022-09-16 11:40:00,75.49,75.5,75.48,75.48,101533.0,68.4913,68.5004,68.4823,68.4823,101533.0
2022-09-16 11:45:00,75.48,75.5,75.48,75.48,6905.0,68.4823,68.5004,68.4823,68.4823,6905.0
2022-09-16 11:50:00,75.48,75.49,75.48,75.48,3478.0,68.4823,68.4913,68.4823,68.4823,3478.0
2022-09-16 11:55:00,75.48,75.49,75.48,75.48,6035.0,68.4823,68.4913,68.4823,68.4823,6035.0
2022-09-16 12:00:00,75.49,75.49,75.48,75.48,13418.0,68.4913,68.4913,68.4823,68.4823,13418.0
2022-09-16 12:05:00,75.48,75.5,75.48,75.49,27640.0,68.4823,68.5004,68.4823,68.4913,27640.0
2022-09-16 12:10:00,75.49,75.5,75.49,75.5,15577.0,68.4913,68.5004,68.4913,68.5004,15577.0
2022-09-16 12:15:00,75.5,75.5,75.49,75.49,139134.0,68.5004,68.5004,68.4913,68.4913,139134.0
2022-09-16 12:20:00,75.5,75.51,75.49,75.51,18935.0,68.5004,68.5095,68.4913,68.5095,18935.0
2022-09-16 12:25:00,75.51,75.52,75.49,75.5,29586.0,68.5095,68.5186,68.4913,68.5004,29586.0
2022-09-16 12:30:00,75.5,75.5,75.49,75.5,6924.0,68.5004,68.5004,68.4913,68.5004,6924.0
2022-09-16 12:35:00,75.5,75.5,75.48,75.49,11734.0,68.5004,68.5004,68.4823,68.4913,11734.0
2022-09-16 12:40:00,75.49,75.49,75.47,75.48,24139.0,68.4913,68.4913,68.4732,68.4823,24139.0
2022-09-16 12:45:00,75.48,75.49,75.47,75.48,14315.0,68.4823,68.4913,68.4732,68.4823,14315.0
2022-09-16 12:50:00,75.47,75.48,75.47,75.47,15145.0,68.4732,68.4823,68.4732,68.4732,15145.0
2022-09-16 12:55:00,75.47,75.48,75.47,75.47,8260.0,68.4732,68.4823,68.4732,68.4732,8260.0
2022-09-16 13:00:00,75.47,75.48,75.46,75.48,34276.0,68.4732,68.4823,68.4641,68.4823,34276.0
2022-09-16 13:05:00,75.48,75.49,75.47,75.48,6127.0,68.4823,68.4913,68.4732,68.4823,6127.0
2022-09-16 13:10:00,75.49,75.5,75.48,75.5,26309.0,68.4913,68.5004,68.4823,68.5004,26309.0
2022-09-16 13:15:00,75.49,75.5,75.48,75.48,78974.0,68.4913,68.5004,68.4823,68.4823,78974.0
2022-09-16 13:20:00,75.48,75.5,75.48,75.5,36716.0,68.4823,68.5004,68.4823,68.5004,36716.0
2022-09-16 13:25:00,75.5,75.5,75.49,75.49,67334.0,68.5004,68.5004,68.4913,68.4913,67334.0
2022-09-16 13:30:00,75.5,75.5,75.48,75.48,20196.0,68.5004,68.5004,68.4823,68.4823,20196.0
2022-09-16 13:35:00,75.48,75.49,75.48,75.48,12205.0,68.4823,68.4913,68.4823,68.4823,12205.0
2022-09-16 13:40:00,75.49,75.49,75.48,75.49,28163.0,68.4913,68.4913,68.4823,68.4913,28163.0
2022-09-16 13:45:00,75.49,75.49,75.48,75.48,12114.0,68.4913,68.4913,68.4823,68.4823,12114.0
2022-09-16 13:50:00,75.48,75.49,75.48,75.49,6627.0,68.4823,68.4913,68.4823,68.4913,6627.0
2022-09-16 13:55:00,75.48,75.49,75.48,75.48,9834.0,68.4823,68.4913,68.4823,68.4823,9834.0
2022-09-16 14:00:00,75.48,75.5,75.48,75.5,86847.0,68.4823,68.5004,68.4823,68.5004,86847.0
2022-09-16 14:05:00,75.49,75.51,75.49,75.51,49226.0,68.4913,68.5095,68.4913,68.5095,49226.0
2022-09-16 14:10:00,75.51,75.51,75.5,75.51,12552.0,68.5095,68.5095,68.5004,68.5095,12552.0
2022-09-16 14:15:00,75.51,75.52,75.5,75.51,18803.0,68.5095,68.5186,68.5004,68.5095,18803.0
2022-09-16 14:20:00,75.52,75.52,75.51,75.52,25412.0,68.5186,68.5186,68.5095,68.5186,25412.0
2022-09-16 14:25:00,75.52,75.54,75.51,75.53,24929.0,68.5186,68.5367,68.5095,68.5276,24929.0
2022-09-16 14:30:00,75.53,75.54,75.52,75.53,9690.0,68.5276,68.5367,68.5186,68.5276,9690.0
2022-09-16 14:35:00,75.53,75.55,75.53,75.54,27929.0,68.5276,68.5458,68.5276,68.5367,27929.0
2022-09-16 14:40:00,75.53,75.54,75.53,75.53,17283.0,68.5276,68.5367,68.5276,68.5276,17283.0
2022-09-16 14:45:00,75.53,75.54,75.52,75.53,29134.0,68.5276,68.5367,68.5186,68.5276,29134.0
2022-09-16 14:50:00,75.53,75.54,75.53,75.53,9560.0,68.5276,68.5367,68.5276,68.5276,9560.0
2022-09-16 14:55:00,75.53,75.54,75.53,75.53,20055.0,68.5276,68.5367,68.5276,68.5276,20055.0
2022-09-16 15:00:00,75.53,75.54,75.53,75.54,40708.0,68.5276,68.5367,68.5276,68.5367,40708.0
2022-09-16 15:05:00,75.54,75.54,75.53,75.54,36517.0,68.5367,68.5367,68.5276,68.5367,36517.0
2022-09-16 15:10:00,75.53,75.54,75.53,75.53,50709.0,68.5276,68.5367,68.5276,68.5276,50709.0
2022-09-16 15:15:00,75.54,75.54,75.53,75.53,42606.0,68.5367,68.5367,68.5276,68.5276,42606.0
2022-09-16 15:20:00,75.53,75.54,75.53,75.53,26087.0,68.5276,68.5367,68.5276,68.5276,26087.0
2022-09-16 15:25:00,75.53,75.54,75.52,75.53,24431.0,68.5276,68.5367,68.5186,68.5276,24431.0
2022-09-16 15:30:00,75.53,75.53,75.52,75.52,14269.0,68.5276,68.5276,68.5186,68.5186,14269.0
2022-09-16 15:35:00,75.53,75.53,75.52,75.52,20024.0,68.5276,68.5276,68.5186,68.5186,20024.0
2022-09-16 15:40:00,75.53,75.53,75.52,75.53,24849.0,68.5276,68.5276,68.5186,68.5276,24849.0
2022-09-16 15:45:00,75.53,75.53,75.52,75.53,25342.0,68.5276,68.5276,68.5186,68.5276,25342.0
2022-09-16 15:50:00,75.53,75.53,75.52,75.53,26412.0,68.5276,68.5276,68.5186,68.5276,26412.0
2022-09-16 15:55:00,75.53,75.53,75.5,75.5,47083.0,68.5276,68.5276,68.5004,68.5004,47083.0
2022-09-19 09:30:00,75.3,75.34,75.3,75.32,69428.0,68.319,68.3552,68.319,68.3371,69428.0
2022-09-19 09:35:00,75.33,75.33,75.31,75.31,50560.0,68.3462,68.3462,68.328,68.328,50560.0
2022-09-19 09:40:00,75.31,75.35,75.31,75.33,87035.0,68.328,68.3643,68.328,68.3462,87035.0
2022-09-19 09:45:00,75.33,75.36,75.33,75.34,278682.0,68.3462,68.3734,68.3462,68.3552,278682.0
2022-09-19 09:50:00,75.33,75.36,75.33,75.36,75928.0,68.3462,68.3734,68.3462,68.3734,75928.0
2022-09-19 09:55:00,75.36,75.36,75.34,75.34,114308.0,68.3734,68.3734,68.3552,68.3552,114308.0
2022-09-19 10:00:00,75.34,75.35,75.33,75.34,48542.0,68.3552,68.3643,68.3462,68.3552,48542.0
2022-09-19 10:05:00,75.33,75.35,75.33,75.34,31403.0,68.3462,68.3643,68.3462,68.3552,31403.0
2022-09-19 10:10:00,75.35,75.37,75.34,75.36,21249.0,68.3643,68.3825,68.3552,68.3734,21249.0
2022-09-19 10:15:00,75.36,75.37,75.35,75.36,31580.0,68.3734,68.3825,68.3643,68.3734,31580.0
2022-09-19 10:20:00,75.36,75.36,75.34,75.34,98412.0,68.3734,68.3734,68.3552,68.3552,98412.0
2022-09-19 10:25:00,75.34,75.36,75.34,75.36,92066.0,68.3552,68.3734,68.3552,68.3734,92066.0
2022-09-19 10:30:00,75.36,75.36,75.35,75.36,48613.0,68.3734,68.3734,68.3643,68.3734,48613.0
2022-09-19 10:35:00,75.36,75.36,75.34,75.34,25602.0,68.3734,68.3734,68.3552,68.3552,25602.0
2022-09-19 10:40:00,75.34,75.36,75.34,75.36,13913.0,68.3552,68.3734,68.3552,68.3734,13913.0
2022-09-19 10:45:00,75.35,75.38,75.35,75.38,44006.0,68.3643,68.3915,68.3643,68.3915,44006.0
2022-09-19 10:50:00,75.38,75.4,75.37,75.39,12057.0,68.3915,68.4097,68.3825,68.4006,12057.0
2022-09-19 10:55:00,75.4,75.4,75.38,75.39,19625.0,68.4097,68.4097,68.3915,68.4006,19625.0
2022-09-19 11:00:00,75.39,75.41,75.38,75.4,46214.0,68.4006,68.4188,68.3915,68.4097,46214.0
2022-09-19 11:05:00,75.4,75.41,75.4,75.41,118810.0,68.4097,68.4188,68.4097,68.4188,118810.0
2022-09-19 11:10:00,75.4,75.41,75.4,75.41,105702.0,68.4097,68.4188,68.4097,68.4188,105702.0
2022-09-19 11:15:00,75.41,75.42,75.4,75.42,128619.0,68.4188,68.4278,68.4097,68.4278,128619.0
2022-09-19 11:20:00,75.41,75.42,75.39,75.4,159549.0,68.4188,68.4278,68.4006,68.4097,159549.0
2022-09-19 11:25:00,75.4,75.4,75.39,75.4,49256.0,68.4097,68.4097,68.4006,68.4097,49256.0
2022-09-19 11:30:00,75.39,75.4,75.38,75.39,11803.0,68.4006,68.4097,68.3915,68.4006,11803.0
2022-09-19 11:35:00,75.39,75.39,75.37,75.39,16861.0,68.4006,68.4006,68.3825,68.4006,16861.0
2022-09-19 11:40:00,75.39,75.4,75.38,75.39,11602.0,68.4006,68.4097,68.3915,68.4006,11602.0
2022-09-19 11:45:00,75.39,75.39,75.38,75.39,16723.0,68.4006,68.4006,68.3915,68.4006,16723.0
2022-09-19 11:50:00,75.39,75.39,75.37,75.37,33881.0,68.4006,68.4006,68.3825,68.3825,33881.0
2022-09-19 11:55:00,75.37,75.38,75.36,75.37,12916.0,68.3825,68.3915,68.3734,68.3825,12916.0
2022-09-19 12:00:00,75.37,75.39,75.36,75.39,8269.0,68.3825,68.4006,68.3734,68.4006,8269.0
2022-09-19 12:05:00,75.39,75.39,75.37,75.38,8415.0,68.4006,68.4006,68.3825,68.3915,8415.0
2022-09-19 12:10:00,75.38,75.38,75.37,75.38,5892.0,68.3915,68.3915,68.3825,68.3915,5892.0
2022-09-19 12:15:00,75.38,75.39,75.37,75.39,22130.0,68.3915,68.4006,68.3825,68.4006,22130.0
2022-09-19 12:20:00,75.39,75.39,75.38,75.39,16444.0,68.4006,68.4006,68.3915,68.4006,16444.0
2022-09-19 12:25:00,75.39,75.4,75.38,75.4,32252.0,68.4006,68.4097,68.3915,68.4097,32252.0
2022-09-19 12:30:00,75.39,75.4,75.39,75.39,12423.0,68.4006,68.4097,68.4006,68.4006,12423.0
2022-09-19 12:35:00,75.4,75.4,75.38,75.38,17003.0,68.4097,68.4097,68.3915,68.3915,17003.0
2022-09-19 12:40:00,75.38,75.38,75.37,75.38,12990.0,68.3915,68.3915,68.3825,68.3915,12990.0
2022-09-19 12:45:00,75.38,75.38,75.37,75.38,6200.0,68.3915,68.3915,68.3825,68.3915,6200.0
2022-09-19 12:50:00,75.38,75.39,75.37,75.39,16520.0,68.3915,68.4006,68.3825,68.4006,16520.0
2022-09-19 12:55:00,75.39,75.39,75.38,75.39,9937.0,68.4006,68.4006,68.3915,68.4006,9937.0
2022-09-19 13:00:00,75.39,75.39,75.38,75.39,12536.0,68.4006,68.4006,68.3915,68.4006,12536.0
2022-09-19 13:05:00,75.39,75.39,75.38,75.39,24011.0,68.4006,68.4006,68.3915,68.4006,24011.0
2022-09-19 13:10:00,75.39,75.39,75.36,75.37,20990.0,68.4006,68.4006,68.3734,68.3825,20990.0
2022-09-19 13:15:00,75.37,75.37,75.36,75.36,4260.0,68.3825,68.3825,68.3734,68.3734,4260.0
2022-09-19 13:20:00,75.37,75.38,75.36,75.38,31571.0,68.3825,68.3915,68.3734,68.3915,31571.0
2022-09-19 13:25:00,75.38,75.39,75.37,75.39,51606.0,68.3915,68.4006,68.3825,68.4006,51606.0
2022-09-19 13:30:00,75.39,75.39,75.38,75.39,17549.0,68.4006,68.4006,68.3915,68.4006,17549.0
2022-09-19 13:35:00,75.39,75.39,75.37,75.38,32027.0,68.4006,68.4006,68.3825,68.3915,32027.0
2022-09-19 13:40:00,75.38,75.38,75.37,75.38,10598.0,68.3915,68.3915,68.3825,68.3915,10598.0
2022-09-19 13:45:00,75.38,75.38,75.37,75.38,9354.0,68.3915,68.3915,68.3825,68.3915,9354.0
2022-09-19 13:50:00,75.38,75.38,75.36,75.37,26455.0,68.3915,68.3915,68.3734,68.3825,26455.0
2022-09-19 13:55:00,75.37,75.37,75.36,75.36,75589.0,68.3825,68.3825,68.3734,68.3734,75589.0
2022-09-19 14:00:00,75.37,75.37,75.36,75.36,63529.0,68.3825,68.3825,68.3734,68.3734,63529.0
2022-09-19 14:05:00,75.36,75.36,75.35,75.36,17634.0,68.3734,68.3734,68.3643,68.3734,17634.0
2022-09-19 14:10:00,75.36,75.36,75.35,75.36,8759.0,68.3734,68.3734,68.3643,68.3734,8759.0
2022-09-19 14:15:00,75.36,75.36,75.35,75.36,5564.0,68.3734,68.3734,68.3643,68.3734,5564.0
2022-09-19 14:20:00,75.36,75.36,75.35,75.36,7680.0,68.3734,68.3734,68.3643,68.3734,7680.0
2022-09-19 14:25:00,75.36,75.36,75.35,75.36,144498.0,68.3734,68.3734,68.3643,68.3734,144498.0
2022-09-19 14:30:00,75.36,75.36,75.35,75.36,10824.0,68.3734,68.3734,68.3643,68.3734,10824.0
2022-09-19 14:35:00,75.36,75.37,75.35,75.37,16089.0,68.3734,68.3825,68.3643,68.3825,16089.0
2022-09-19 14:40:00,75.37,75.38,75.36,75.37,49581.0,68.3825,68.3915,68.3734,68.3825,49581.0
2022-09-19 14:45:00,75.36,75.36,75.35,75.36,56492.0,68.3734,68.3734,68.3643,68.3734,56492.0
2022-09-19 14:50:00,75.36,75.36,75.35,75.36,28321.0,68.3734,68.3734,68.3643,68.3734,28321.0
2022-09-19 14:55:00,75.36,75.36,75.35,75.35,10794.0,68.3734,68.3734,68.3643,68.3643,10794.0
2022-09-19 15:00:00,75.36,75.38,75.36,75.37,52769.0,68.3734,68.3915,68.3734,68.3825,52769.0
2022-09-19 15:05:00,75.37,75.38,75.37,75.38,56879.0,68.3825,68.3915,68.3825,68.3915,56879.0
2022-09-19 15:10:00,75.37,75.39,75.37,75.39,154027.0,68.3825,68.4006,68.3825,68.4006,154027.0
2022-09-19 15:15:00,75.39,75.39,75.37,75.38,82840.0,68.4006,68.4006,68.3825,68.3915,82840.0
2022-09-19 15:20:00,75.38,75.38,75.37,75.38,68247.0,68.3915,68.3915,68.3825,68.3915,68247.0
2022-09-19 15:25:00,75.38,75.39,75.37,75.38,25893.0,68.3915,68.4006,68.3825,68.3915,25893.0
2022-09-19 15:30:00,75.39,75.39,75.38,75.39,48287.0,68.4006,68.4006,68.3915,68.4006,48287.0
2022-09-19 15:35:00,75.39,75.39,75.38,75.39,59220.0,68.4006,68.4006,68.3915,68.4006,59220.0
2022-09-19 15:40:00,75.39,75.39,75.38,75.39,28416.0,68.4006,68.4006,68.3915,68.4006,28416.0
2022-09-19 15:45:00,75.39,75.4,75.38,75.39,48235.0,68.4006,68.4097,68.3915,68.4006,48235.0
2022-09-19 15:50:00,75.39,75.4,75.38,75.39,46716.0,68.4006,68.4097,68.3915,68.4006,46716.0
2022-09-19 15:55:00,75.39,75.41,75.38,75.4,84784.0,68.4006,68.4188,68.3915,68.4097,84784.0
2022-09-20 09:30:00,75.31,75.31,75.25,75.27,34307.0,68.328,68.328,68.2736,68.2917,34307.0
2022-09-20 09:35:00,75.27,75.29,75.26,75.27,9782.0,68.2917,68.3099,68.2827,68.2917,9782.0
2022-09-20 09:40:00,75.26,75.27,75.25,75.26,31745.0,68.2827,68.2917,68.2736,68.2827,31745.0
2022-09-20 09:45:00,75.25,75.28,75.24,75.27,19931.0,68.2736,68.3008,68.2645,68.2917,19931.0
2022-09-20 09:50:00,75.27,75.28,75.25,75.26,42287.0,68.2917,68.3008,68.2736,68.2827,42287.0
2022-09-20 09:55:00,75.25,75.27,75.25,75.26,26538.0,68.2736,68.2917,68.2736,68.2827,26538.0
2022-09-20 10:00:00,75.26,75.28,75.25,75.28,54880.0,68.2827,68.3008,68.2736,68.3008,54880.0
2022-09-20 10:05:00,75.27,75.29,75.27,75.28,28598.0,68.2917,68.3099,68.2917,68.3008,28598.0
2022-09-20 10:10:00,75.28,75.3,75.27,75.28,119936.0,68.3008,68.319,68.2917,68.3008,119936.0
2022-09-20 10:15:00,75.27,75.28,75.26,75.26,34071.0,68.2917,68.3008,68.2827,68.2827,34071.0
2022-09-20 10:20:00,75.26,75.29,75.26,75.28,8176.0,68.2827,68.3099,68.2827,68.3008,8176.0
2022-09-20 10:25:00,75.28,75.29,75.27,75.28,22013.0,68.3008,68.3099,68.2917,68.3008,22013.0
2022-09-20 10:30:00,75.28,75.28,75.25,75.26,7769.0,68.3008,68.3008,68.2736,68.2827,7769.0
2022-09-20 10:35:00,75.26,75.26,75.24,75.25,8053.0,68.2827,68.2827,68.2645,68.2736,8053.0
2022-09-20 10:40:00,75.25,75.25,75.24,75.25,23496.0,68.2736,68.2736,68.2645,68.2736,23496.0
2022-09-20 10:45:00,75.25,75.25,75.24,75.25,3390.0,68.2736,68.2736,68.2645,68.2736,3390.0
2022-09-20 10:50:00,75.24,75.28,75.24,75.27,7268.0,68.2645,68.3008,68.2645,68.2917,7268.0
2022-09-20 10:55:00,75.27,75.27,75.26,75.27,13050.0,68.2917,68.2917,68.2827,68.2917,13050.0
2022-09-20 11:00:00,75.28,75.28,75.26,75.27,7347.0,68.3008,68.3008,68.2827,68.2917,7347.0
2022-09-20 11:05:00,75.26,75.27,75.25,75.25,16852.0,68.2827,68.2917,68.2736,68.2736,16852.0
2022-09-20 11:10:00,75.26,75.28,75.25,75.26,29755.0,68.2827,68.3008,68.2736,68.2827,29755.0
2022-09-20 11:15:00,75.26,75.27,75.25,75.25,15176.0,68.2827,68.2917,68.2736,68.2736,15176.0
2022-09-20 11:20:00,75.26,75.27,75.25,75.26,17848.0,68.2827,68.2917,68.2736,68.2827,17848.0
2022-09-20 11:25:00,75.27,75.27,75.26,75.27,17037.0,68.2917,68.2917,68.2827,68.2917,17037.0
2022-09-20 11:30:00,75.27,75.29,75.26,75.29,38830.0,68.2917,68.3099,68.2827,68.3099,38830.0
2022-09-20 11:35:00,75.29,75.29,75.28,75.28,60216.0,68.3099,68.3099,68.3008,68.3008,60216.0
2022-09-20 11:40:00,75.29,75.29,75.28,75.28,47599.0,68.3099,68.3099,68.3008,68.3008,47599.0
2022-09-20 11:45:00,75.28,75.29,75.28,75.28,65177.0,68.3008,68.3099,68.3008,68.3008,65177.0
2022-09-20 11:50:00,75.28,75.31,75.28,75.31,123333.0,68.3008,68.328,68.3008,68.328,123333.0
2022-09-20 11:55:00,75.3,75.32,75.3,75.3,21744.0,68.319,68.3371,68.319,68.319,21744.0
2022-09-20 12:00:00,75.3,75.31,75.28,75.29,8094.0,68.319,68.328,68.3008,68.3099,8094.0
2022-09-20 12:05:00,75.29,75.29,75.28,75.29,17937.0,68.3099,68.3099,68.3008,68.3099,17937.0
2022-09-20 12:10:00,75.29,75.31,75.29,75.3,6870.0,68.3099,68.328,68.3099,68.319,6870.0
2022-09-20 12:15:00,75.3,75.3,75.27,75.27,13075.0,68.319,68.319,68.2917,68.2917,13075.0
2022-09-20 12:20:00,75.27,75.28,75.27,75.28,12551.0,68.2917,68.3008,68.2917,68.3008,12551.0
2022-09-20 12:25:00,75.28,75.29,75.27,75.29,18252.0,68.3008,68.3099,68.2917,68.3099,18252.0
2022-09-20 12:30:00,75.28,75.29,75.27,75.28,18162.0,68.3008,68.3099,68.2917,68.3008,18162.0
2022-09-20 12:35:00,75.28,75.29,75.27,75.28,19249.0,68.3008,68.3099,68.2917,68.3008,19249.0
2022-09-20 12:40:00,75.28,75.29,75.28,75.28,11867.0,68.3008,68.3099,68.3008,68.3008,11867.0
2022-09-20 12:45:00,75.28,75.3,75.28,75.3,28197.0,68.3008,68.319,68.3008,68.319,28197.0
2022-09-20 12:50:00,75.31,75.32,75.29,75.31,14589.0,68.328,68.3371,68.3099,68.328,14589.0
2022-09-20 12:55:00,75.31,75.32,75.3,75.31,8308.0,68.328,68.3371,68.319,68.328,8308.0
2022-09-20 13:00:00,75.3,75.34,75.3,75.3,47383.0,68.319,68.3552,68.319,68.319,47383.0
2022-09-20 13:05:00,75.31,75.33,75.3,75.32,19991.0,68.328,68.3462,68.319,68.3371,19991.0
2022-09-20 13:10:00,75.32,75.33,75.3,75.31,9100.0,68.3371,68.3462,68.319,68.328,9100.0
2022-09-20 13:15:00,75.31,75.31,75.29,75.31,39923.0,68.328,68.328,68.3099,68.328,39923.0
2022-09-20 13:20:00,75.31,75.32,75.3,75.31,93133.0,68.328,68.3371,68.319,68.328,93133.0
2022-09-20 13:25:00,75.31,75.32,75.31,75.31,82216.0,68.328,68.3371,68.328,68.328,82216.0
2022-09-20 13:30:00,75.31,75.32,75.28,75.28,33956.0,68.328,68.3371,68.3008,68.3008,33956.0
2022-09-20 13:35:00,75.28,75.3,75.28,75.28,16537.0,68.3008,68.319,68.3008,68.3008,16537.0
2022-09-20 13:40:00,75.29,75.3,75.29,75.3,15927.0,68.3099,68.319,68.3099,68.319,15927.0
2022-09-20 13:45:00,75.29,75.3,75.29,75.3,8875.0,68.3099,68.319,68.3099,68.319,8875.0
2022-09-20 13:50:00,75.3,75.31,75.3,75.3,41788.0,68.319,68.328,68.319,68.319,41788.0
2022-09-20 13:55:00,75.31,75.32,75.31,75.31,11483.0,68.328,68.3371,68.328,68.328,11483.0
2022-09-20 14:00:00,75.32,75.32,75.3,75.31,32207.0,68.3371,68.3371,68.319,68.328,32207.0
2022-09-20 14:05:00,75.3,75.3,75.28,75.29,32143.0,68.319,68.319,68.3008,68.3099,32143.0
2022-09-20 14:10:00,75.29,75.29,75.27,75.27,12913.0,68.3099,68.3099,68.2917,68.2917,12913.0
2022-09-20 14:15:00,75.28,75.28,75.27,75.28,26727.0,68.3008,68.3008,68.2917,68.3008,26727.0
2022-09-20 14:20:00,75.28,75.29,75.25,75.26,53880.0,68.3008,68.3099,68.2736,68.2827,53880.0
2022-09-20 14:25:00,75.26,75.28,75.25,75.27,30815.0,68.2827,68.3008,68.2736,68.2917,30815.0
2022-09-20 14:30:00,75.27,75.27,75.25,75.25,74577.0,68.2917,68.2917,68.2736,68.2736,74577.0
2022-09-20 14:35:00,75.26,75.27,75.25,75.26,49056.0,68.2827,68.2917,68.2736,68.2827,49056.0
2022-09-20 14:40:00,75.26,75.26,75.25,75.26,46717.0,68.2827,68.2827,68.2736,68.2827,46717.0
2022-09-20 14:45:00,75.26,75.26,75.25,75.25,77637.0,68.2827,68.2827,68.2736,68.2736,77637.0
2022-09-20 14:50:00,75.26,75.27,75.25,75.26,66418.0,68.2827,68.2917,68.2736,68.2827,66418.0
2022-09-20 14:55:00,75.27,75.27,75.26,75.27,71531.0,68.2917,68.2917,68.2827,68.2917,71531.0
2022-09-20 15:00:00,75.27,75.27,75.26,75.27,63704.0,68.2917,68.2917,68.2827,68.2917,63704.0
2022-09-20 15:05:00,75.26,75.27,75.26,75.27,100132.0,68.2827,68.2917,68.2827,68.2917,100132.0
2022-09-20 15:10:00,75.27,75.27,75.26,75.27,69829.0,68.2917,68.2917,68.2827,68.2917,69829.0
2022-09-20 15:15:00,75.26,75.27,75.26,75.27,45112.0,68.2827,68.2917,68.2827,68.2917,45112.0
2022-09-20 15:20:00,75.27,75.28,75.26,75.28,32848.0,68.2917,68.3008,68.2827,68.3008,32848.0
2022-09-20 15:25:00,75.27,75.29,75.27,75.28,57821.0,68.2917,68.3099,68.2917,68.3008,57821.0
2022-09-20 15:30:00,75.28,75.3,75.28,75.3,85710.0,68.3008,68.319,68.3008,68.319,85710.0
2022-09-20 15:35:00,75.3,75.3,75.29,75.29,20611.0,68.319,68.319,68.3099,68.3099,20611.0
2022-09-20 15:40:00,75.3,75.3,75.26,75.27,51376.0,68.319,68.319,68.2827,68.2917,51376.0
2022-09-20 15:45:00,75.27,75.27,75.25,75.26,82888.0,68.2917,68.2917,68.2736,68.2827,82888.0
2022-09-20 15:50:00,75.26,75.27,75.26,75.27,29737.0,68.2827,68.2917,68.2827,68.2917,29737.0
2022-09-20 15:55:00,75.27,75.28,75.26,75.27,45941.0,68.2917,68.3008,68.2827,68.2917,45941.0
2022-09-21 09:30:00,75.32,75.32,75.25,75.3,32201.0,68.3371,68.3371,68.2736,68.319,32201.0
2022-09-21 09:35:00,75.3,75.32,75.29,75.31,40798.0,68.319,68.3371,68.3099,68.328,40798.0
2022-09-21 09:40:00,75.31,75.31,75.3,75.31,40779.0,68.328,68.328,68.319,68.328,40779.0
2022-09-21 09:45:00,75.3,75.33,75.3,75.33,57323.0,68.319,68.3462,68.319,68.3462,57323.0
2022-09-21 09:50:00,75.33,75.34,75.32,75.34,51777.0,68.3462,68.3552,68.3371,68.3552,51777.0
2022-09-21 09:55:00,75.34,75.34,75.32,75.33,55762.0,68.3552,68.3552,68.3371,68.3462,55762.0
2022-09-21 10:00:00,75.32,75.33,75.32,75.33,39617.0,68.3371,68.3462,68.3371,68.3462,39617.0
2022-09-21 10:05:00,75.33,75.33,75.32,75.33,53582.0,68.3462,68.3462,68.3371,68.3462,53582.0
2022-09-21 10:10:00,75.33,75.33,75.32,75.33,49036.0,68.3462,68.3462,68.3371,68.3462,49036.0
2022-09-21 10:15:00,75.33,75.35,75.33,75.34,52742.0,68.3462,68.3643,68.3462,68.3552,52742.0
2022-09-21 10:20:00,75.34,75.34,75.32,75.32,39562.0,68.3552,68.3552,68.3371,68.3371,39562.0
2022-09-21 10:25:00,75.32,75.32,75.31,75.31,53622.0,68.3371,68.3371,68.328,68.328,53622.0
2022-09-21 10:30:00,75.31,75.33,75.31,75.33,58444.0,68.328,68.3462,68.328,68.3462,58444.0
2022-09-21 10:35:00,75.33,75.34,75.32,75.34,29472.0,68.3462,68.3552,68.3371,68.3552,29472.0
2022-09-21 10:40:00,75.33,75.33,75.31,75.31,67126.0,68.3462,68.3462,68.328,68.328,67126.0
2022-09-21 10:45:00,75.32,75.32,75.3,75.31,34574.0,68.3371,68.3371,68.319,68.328,34574.0
2022-09-21 10:50:00,75.31,75.32,75.3,75.3,48062.0,68.328,68.3371,68.319,68.319,48062.0
2022-09-21 10:55:00,75.3,75.31,75.3,75.3,27879.0,68.319,68.328,68.319,68.319,27879.0
2022-09-21 11:00:00,75.31,75.31,75.27,75.28,85767.0,68.328,68.328,68.2917,68.3008,85767.0
2022-09-21 11:05:00,75.28,75.29,75.27,75.28,22995.0,68.3008,68.3099,68.2917,68.3008,22995.0
2022-09-21 11:10:00,75.28,75.29,75.28,75.28,25742.0,68.3008,68.3099,68.3008,68.3008,25742.0
2022-09-21 11:15:00,75.28,75.29,75.28,75.29,48395.0,68.3008,68.3099,68.3008,68.3099,48395.0
2022-09-21 11:20:00,75.29,75.29,75.27,75.28,86702.0,68.3099,68.3099,68.2917,68.3008,86702.0
2022-09-21 11:25:00,75.28,75.28,75.26,75.26,59454.0,68.3008,68.3008,68.2827,68.2827,59454.0
2022-09-21 11:30:00,75.27,75.27,75.26,75.27,130284.0,68.2917,68.2917,68.2827,68.2917,130284.0
2022-09-21 11:35:00,75.27,75.27,75.26,75.26,18268.0,68.2917,68.2917,68.2827,68.2827,18268.0
2022-09-21 11:40:00,75.26,75.27,75.25,75.26,68306.0,68.2827,68.2917,68.2736,68.2827,68306.0
2022-09-21 11:45:00,75.26,75.27,75.25,75.26,43760.0,68.2827,68.2917,68.2736,68.2827,43760.0
2022-09-21 11:50:00,75.26,75.27,75.25,75.27,39256.0,68.2827,68.2917,68.2736,68.2917,39256.0
2022-09-21 11:55:00,75.26,75.27,75.26,75.26,175787.0,68.2827,68.2917,68.2827,68.2827,175787.0
2022-09-21 12:00:00,75.27,75.27,75.26,75.27,23481.0,68.2917,68.2917,68.2827,68.2917,23481.0
2022-09-21 12:05:00,75.26,75.27,75.25,75.25,30090.0,68.2827,68.2917,68.2736,68.2736,30090.0
2022-09-21 12:10:00,75.25,75.26,75.23,75.23,36405.0,68.2736,68.2827,68.2554,68.2554,36405.0
2022-09-21 12:15:00,75.23,75.25,75.23,75.24,10432.0,68.2554,68.2736,68.2554,68.2645,10432.0
2022-09-21 12:20:00,75.25,75.25,75.23,75.25,10421.0,68.2736,68.2736,68.2554,68.2736,10421.0
2022-09-21 12:25:00,75.24,75.25,75.24,75.24,7446.0,68.2645,68.2736,68.2645,68.2645,7446.0
2022-09-21 12:30:00,75.24,75.25,75.23,75.23,15454.0,68.2645,68.2736,68.2554,68.2554,15454.0
2022-09-21 12:35:00,75.24,75.24,75.23,75.23,3298.0,68.2645,68.2645,68.2554,68.2554,3298.0
2022-09-21 12:40:00,75.24,75.24,75.23,75.24,2175.0,68.2645,68.2645,68.2554,68.2645,2175.0
2022-09-21 12:45:00,75.23,75.24,75.22,75.23,309079.0,68.2554,68.2645,68.2464,68.2554,309079.0
2022-09-21 12:50:00,75.23,75.23,75.22,75.22,6411.0,68.2554,68.2554,68.2464,68.2464,6411.0
2022-09-21 12:55:00,75.22,75.23,75.22,75.22,10827.0,68.2464,68.2554,68.2464,68.2464,10827.0
2022-09-21 13:00:00,75.23,75.23,75.22,75.23,85087.0,68.2554,68.2554,68.2464,68.2554,85087.0
2022-09-21 13:05:00,75.23,75.23,75.22,75.23,246254.0,68.2554,68.2554,68.2464,68.2554,246254.0
2022-09-21 13:10:00,75.23,75.23,75.22,75.23,156822.0,68.2554,68.2554,68.2464,68.2554,156822.0
2022-09-21 13:15:00,75.23,75.23,75.22,75.23,22449.0,68.2554,68.2554,68.2464,68.2554,22449.0
2022-09-21 13:20:00,75.22,75.23,75.22,75.22,38742.0,68.2464,68.2554,68.2464,68.2464,38742.0
2022-09-21 13:25:00,75.23,75.24,75.22,75.24,9364.0,68.2554,68.2645,68.2464,68.2645,9364.0
2022-09-21 13:30:00,75.23,75.27,75.23,75.27,9245.0,68.2554,68.2917,68.2554,68.2917,9245.0
2022-09-21 13:35:00,75.27,75.28,75.26,75.28,32770.0,68.2917,68.3008,68.2827,68.3008,32770.0
2022-09-21 13:40:00,75.28,75.29,75.27,75.28,16950.0,68.3008,68.3099,68.2917,68.3008,16950.0
2022-09-21 13:45:00,75.28,75.29,75.27,75.28,26932.0,68.3008,68.3099,68.2917,68.3008,26932.0
2022-09-21 13:50:00,75.28,75.3,75.28,75.29,40115.0,68.3008,68.319,68.3008,68.3099,40115.0
2022-09-21 13:55:00,75.29,75.3,75.23,75.23,58339.0,68.3099,68.319,68.2554,68.2554,58339.0
2022-09-21 14:00:00,75.26,75.32,75.0,75.08,238217.0,68.2827,68.3371,68.0468,68.1194,238217.0
2022-09-21 14:05:00,75.06,75.07,75.0,75.06,53785.0,68.1012,68.1103,68.0468,68.1012,53785.0
2022-09-21 14:10:00,75.06,75.11,75.04,75.05,78352.0,68.1012,68.1466,68.0831,68.0921,78352.0
2022-09-21 14:15:00,75.05,75.12,75.04,75.11,48985.0,68.0921,68.1556,68.0831,68.1466,48985.0
2022-09-21 14:20:00,75.11,75.13,75.07,75.13,35255.0,68.1466,68.1647,68.1103,68.1647,35255.0
2022-09-21 14:25:00,75.14,75.17,75.08,75.09,59083.0,68.1738,68.201,68.1194,68.1284,59083.0
2022-09-21 14:30:00,75.09,75.19,75.07,75.19,61000.0,68.1284,68.2192,68.1103,68.2192,61000.0
2022-09-21 14:35:00,75.18,75.2,75.14,75.19,311688.0,68.2101,68.2282,68.1738,68.2192,311688.0
2022-09-21 14:40:00,75.2,75.28,75.19,75.27,325310.0,68.2282,68.3008,68.2192,68.2917,325310.0
2022-09-21 14:45:00,75.28,75.32,75.23,75.25,84043.0,68.3008,68.3371,68.2554,68.2736,84043.0
2022-09-21 14:50:00,75.25,75.33,75.22,75.32,144545.0,68.2736,68.3462,68.2464,68.3371,144545.0
2022-09-21 14:55:00,75.34,75.35,75.3,75.31,169051.0,68.3552,68.3643,68.319,68.328,169051.0
2022-09-21 15:00:00,75.31,75.32,75.28,75.3,79136.0,68.328,68.3371,68.3008,68.319,79136.0
2022-09-21 15:05:00,75.29,75.3,75.26,75.27,58497.0,68.3099,68.319,68.2827,68.2917,58497.0
2022-09-21 15:10:00,75.26,75.26,75.2,75.26,75366.0,68.2827,68.2827,68.2282,68.2827,75366.0
2022-09-21 15:15:00,75.26,75.3,75.26,75.29,19149.0,68.2827,68.319,68.2827,68.3099,19149.0
2022-09-21 15:20:00,75.26,75.27,75.23,75.25,27402.0,68.2827,68.2917,68.2554,68.2736,27402.0
2022-09-21 15:25:00,75.25,75.26,75.22,75.23,55481.0,68.2736,68.2827,68.2464,68.2554,55481.0
2022-09-21 15:30:00,75.23,75.24,75.2,75.23,81159.0,68.2554,68.2645,68.2282,68.2554,81159.0
2022-09-21 15:35:00,75.23,75.26,75.22,75.23,28397.0,68.2554,68.2827,68.2464,68.2554,28397.0
2022-09-21 15:40:00,75.23,75.26,75.22,75.23,42920.0,68.2554,68.2827,68.2464,68.2554,42920.0
2022-09-21 15:45:00,75.23,75.24,75.2,75.21,31064.0,68.2554,68.2645,68.2282,68.2373,31064.0
2022-09-21 15:50:00,75.21,75.22,75.19,75.19,43969.0,68.2373,68.2464,68.2192,68.2192,43969.0
2022-09-21 15:55:00,75.2,75.25,75.19,75.23,26666.0,68.2282,68.2736,68.2192,68.2554,26666.0
2022-09-22 09:30:00,75.02,75.06,75.01,75.02,92930.0,68.0649,68.1012,68.0558,68.0649,92930.0
2022-09-22 09:35:00,75.02,75.03,75.0,75.02,13915.0,68.0649,68.074,68.0468,68.0649,13915.0
2022-09-22 09:40:00,75.02,75.03,74.98,74.99,25906.0,68.0649,68.074,68.0286,68.0377,25906.0
2022-09-22 09:45:00,74.98,74.98,74.94,74.94,153882.0,68.0286,68.0286,67.9923,67.9923,153882.0
2022-09-22 09:50:00,74.95,74.96,74.92,74.92,30469.0,68.0014,68.0105,67.9742,67.9742,30469.0
2022-09-22 09:55:00,74.92,74.95,74.92,74.94,52366.0,67.9742,68.0014,67.9742,67.9923,52366.0
2022-09-22 10:00:00,74.95,74.95,74.9,74.91,49888.0,68.0014,68.0014,67.956,67.9651,49888.0
2022-09-22 10:05:00,74.91,74.94,74.9,74.94,27786.0,67.9651,67.9923,67.956,67.9923,27786.0
2022-09-22 10:10:00,74.94,74.96,74.93,74.96,19233.0,67.9923,68.0105,67.9833,68.0105,19233.0
2022-09-22 10:15:00,74.96,74.97,74.93,74.94,20186.0,68.0105,68.0195,67.9833,67.9923,20186.0
2022-09-22 10:20:00,74.94,74.96,74.93,74.96,24858.0,67.9923,68.0105,67.9833,68.0105,24858.0
2022-09-22 10:25:00,74.95,74.97,74.94,74.97,15719.0,68.0014,68.0195,67.9923,68.0195,15719.0
2022-09-22 10:30:00,74.97,74.97,74.93,74.94,101722.0,68.0195,68.0195,67.9833,67.9923,101722.0
2022-09-22 10:35:00,74.94,74.94,74.92,74.93,21203.0,67.9923,67.9923,67.9742,67.9833,21203.0
2022-09-22 10:40:00,74.93,74.94,74.91,74.92,20822.0,67.9833,67.9923,67.9651,67.9742,20822.0
2022-09-22 10:45:00,74.92,74.93,74.9,74.91,11201.0,67.9742,67.9833,67.956,67.9651,11201.0
2022-09-22 10:50:00,74.91,74.91,74.87,74.87,23240.0,67.9651,67.9651,67.9288,67.9288,23240.0
2022-09-22 10:55:00,74.87,74.9,74.86,74.88,25893.0,67.9288,67.956,67.9197,67.9379,25893.0
2022-09-22 11:00:00,74.87,74.88,74.85,74.87,36093.0,67.9288,67.9379,67.9107,67.9288,36093.0
2022-09-22 11:05:00,74.86,74.86,74.84,74.86,37514.0,67.9197,67.9197,67.9016,67.9197,37514.0
2022-09-22 11:10:00,74.86,74.86,74.84,74.84,11688.0,67.9197,67.9197,67.9016,67.9016,11688.0
2022-09-22 11:15:00,74.84,74.87,74.84,74.87,15211.0,67.9016,67.9288,67.9016,67.9288,15211.0
2022-09-22 11:20:00,74.87,74.87,74.84,74.86,64083.0,67.9288,67.9288,67.9016,67.9197,64083.0
2022-09-22 11:25:00,74.86,74.88,74.85,74.88,38010.0,67.9197,67.9379,67.9107,67.9379,38010.0
2022-09-22 11:30:00,74.88,74.9,74.87,74.89,85362.0,67.9379,67.956,67.9288,67.947,85362.0
2022-09-22 11:35:00,74.89,74.9,74.88,74.9,34627.0,67.947,67.956,67.9379,67.956,34627.0
2022-09-22 11:40:00,74.89,74.9,74.89,74.9,16366.0,67.947,67.956,67.947,67.956,16366.0
2022-09-22 11:45:00,74.89,74.92,74.89,74.92,90019.0,67.947,67.9742,67.947,67.9742,90019.0
2022-09-22 11:50:00,74.92,74.94,74.91,74.94,60087.0,67.9742,67.9923,67.9651,67.9923,60087.0
2022-09-22 11:55:00,74.93,74.94,74.91,74.92,72940.0,67.9833,67.9923,67.9651,67.9742,72940.0
2022-09-22 12:00:00,74.91,74.93,74.91,74.93,87603.0,67.9651,67.9833,67.9651,67.9833,87603.0
2022-09-22 12:05:00,74.92,74.93,74.91,74.92,118505.0,67.9742,67.9833,67.9651,67.9742,118505.0
2022-09-22 12:10:00,74.92,74.93,74.89,74.89,49570.0,67.9742,67.9833,67.947,67.947,49570.0
2022-09-22 12:15:00,74.9,74.9,74.87,74.89,46759.0,67.956,67.956,67.9288,67.947,46759.0
2022-09-22 12:20:00,74.89,74.9,74.88,74.88,35661.0,67.947,67.956,67.9379,67.9379,35661.0
2022-09-22 12:25:00,74.89,74.89,74.87,74.88,32013.0,67.947,67.947,67.9288,67.9379,32013.0
2022-09-22 12:30:00,74.88,74.9,74.87,74.89,55168.0,67.9379,67.956,67.9288,67.947,55168.0
2022-09-22 12:35:00,74.9,74.92,74.89,74.91,44168.0,67.956,67.9742,67.947,67.9651,44168.0
2022-09-22 12:40:00,74.9,74.91,74.89,74.9,19320.0,67.956,67.9651,67.947,67.956,19320.0
2022-09-22 12:45:00,74.9,74.9,74.88,74.89,45043.0,67.956,67.956,67.9379,67.947,45043.0
2022-09-22 12:50:00,74.88,74.9,74.88,74.9,42706.0,67.9379,67.956,67.9379,67.956,42706.0
2022-09-22 12:55:00,74.9,74.9,74.88,74.89,40592.0,67.956,67.956,67.9379,67.947,40592.0
2022-09-22 13:00:00,74.89,74.89,74.85,74.89,136592.0,67.947,67.947,67.9107,67.947,136592.0
2022-09-22 13:05:00,74.89,74.89,74.88,74.89,9233.0,67.947,67.947,67.9379,67.947,9233.0
2022-09-22 13:10:00,74.89,74.9,74.88,74.9,32148.0,67.947,67.956,67.9379,67.956,32148.0
2022-09-22 13:15:00,74.9,74.91,74.89,74.9,28979.0,67.956,67.9651,67.947,67.956,28979.0
2022-09-22 13:20:00,74.9,74.92,74.9,74.92,95567.0,67.956,67.9742,67.956,67.9742,95567.0
2022-09-22 13:25:00,74.92,74.92,74.91,74.92,41114.0,67.9742,67.9742,67.9651,67.9742,41114.0
2022-09-22 13:30:00,74.92,74.92,74.91,74.92,46743.0,67.9742,67.9742,67.9651,67.9742,46743.0
2022-09-22 13:35:00,74.92,74.93,74.91,74.92,77176.0,67.9742,67.9833,67.9651,67.9742,77176.0
2022-09-22 13:40:00,74.92,74.94,74.91,74.91,30719.0,67.9742,67.9923,67.9651,67.9651,30719.0
2022-09-22 13:45:00,74.92,74.92,74.91,74.92,17379.0,67.9742,67.9742,67.9651,67.9742,17379.0
2022-09-22 13:50:00,74.91,74.92,74.91,74.92,8264.0,67.9651,67.9742,67.9651,67.9742,8264.0
2022-09-22 13:55:00,74.92,74.92,74.91,74.92,77372.0,67.9742,67.9742,67.9651,67.9742,77372.0
2022-09-22 14:00:00,74.92,74.93,74.91,74.92,178190.0,67.9742,67.9833,67.9651,67.9742,178190.0
2022-09-22 14:05:00,74.92,74.92,74.91,74.92,59136.0,67.9742,67.9742,67.9651,67.9742,59136.0
2022-09-22 14:10:00,74.92,74.92,74.9,74.91,186764.0,67.9742,67.9742,67.956,67.9651,186764.0
2022-09-22 14:15:00,74.9,74.91,74.9,74.91,61547.0,67.956,67.9651,67.956,67.9651,61547.0
2022-09-22 14:20:00,74.91,74.91,74.9,74.91,37936.0,67.9651,67.9651,67.956,67.9651,37936.0
2022-09-22 14:25:00,74.91,74.91,74.9,74.91,50997.0,67.9651,67.9651,67.956,67.9651,50997.0
2022-09-22 14:30:00,74.91,74.92,74.9,74.92,170793.0,67.9651,67.9742,67.956,67.9742,170793.0
2022-09-22 14:35:00,74.92,74.93,74.91,74.93,30488.0,67.9742,67.9833,67.9651,67.9833,30488.0
2022-09-22 14:40:00,74.93,74.94,74.93,74.94,46538.0,67.9833,67.9923,67.9833,67.9923,46538.0
2022-09-22 14:45:00,74.94,74.94,74.9,74.91,91852.0,67.9923,67.9923,67.956,67.9651,91852.0
2022-09-22 14:50:00,74.91,74.92,74.9,74.91,66572.0,67.9651,67.9742,67.956,67.9651,66572.0
2022-09-22 14:55:00,74.91,74.91,74.89,74.9,40381.0,67.9651,67.9651,67.947,67.956,40381.0
2022-09-22 15:00:00,74.9,74.92,74.89,74.91,69987.0,67.956,67.9742,67.947,67.9651,69987.0
2022-09-22 15:05:00,74.92,74.93,74.91,74.92,62560.0,67.9742,67.9833,67.9651,67.9742,62560.0
2022-09-22 15:10:00,74.92,74.93,74.91,74.92,43902.0,67.9742,67.9833,67.9651,67.9742,43902.0
2022-09-22 15:15:00,74.92,74.92,74.91,74.92,71554.0,67.9742,67.9742,67.9651,67.9742,71554.0
2022-09-22 15:20:00,74.92,74.92,74.91,74.92,113562.0,67.9742,67.9742,67.9651,67.9742,113562.0
2022-09-22 15:25:00,74.91,74.92,74.9,74.92,75769.0,67.9651,67.9742,67.956,67.9742,75769.0
2022-09-22 15:30:00,74.92,74.93,74.91,74.93,67403.0,67.9742,67.9833,67.9651,67.9833,67403.0
2022-09-22 15:35:00,74.92,74.94,74.92,74.92,59831.0,67.9742,67.9923,67.9742,67.9742,59831.0
2022-09-22 15:40:00,74.92,74.93,74.91,74.92,87624.0,67.9742,67.9833,67.9651,67.9742,87624.0
2022-09-22 15:45:00,74.91,74.92,74.89,74.89,165644.0,67.9651,67.9742,67.947,67.947,165644.0
2022-09-22 15:50:00,74.9,74.91,74.88,74.91,134971.0,67.956,67.9651,67.9379,67.9651,134971.0
2022-09-22 15:55:00,74.91,74.91,74.88,74.89,209137.0,67.9651,67.9651,67.9379,67.947,209137.0
2022-09-23 09:30:00,74.8,74.83,74.78,74.83,64908.0,67.8653,67.8925,67.8472,67.8925,64908.0
2022-09-23 09:35:00,74.82,74.83,74.76,74.79,25990.0,67.8835,67.8925,67.829,67.8562,25990.0
2022-09-23 09:40:00,74.8,74.81,74.75,74.77,34259.0,67.8653,67.8744,67.8199,67.8381,34259.0
2022-09-23 09:45:00,74.75,74.78,74.72,74.75,164440.0,67.8199,67.8472,67.7927,67.8199,164440.0
2022-09-23 09:50:00,74.74,74.78,74.73,74.76,49438.0,67.8109,67.8472,67.8018,67.829,49438.0
2022-09-23 09:55:00,74.76,74.77,74.71,74.73,25463.0,67.829,67.8381,67.7837,67.8018,25463.0
2022-09-23 10:00:00,74.73,74.76,74.73,74.76,161006.0,67.8018,67.829,67.8018,67.829,161006.0
2022-09-23 10:05:00,74.76,74.76,74.73,74.75,99250.0,67.829,67.829,67.8018,67.8199,99250.0
2022-09-23 10:10:00,74.75,74.76,74.74,74.75,137153.0,67.8199,67.829,67.8109,67.8199,137153.0
2022-09-23 10:15:00,74.75,74.76,74.74,74.76,146127.0,67.8199,67.829,67.8109,67.829,146127.0
2022-09-23 10:20:00,74.76,74.77,74.74,74.75,637130.0,67.829,67.8381,67.8109,67.8199,637130.0
2022-09-23 10:25:00,74.75,74.77,74.74,74.76,38304.0,67.8199,67.8381,67.8109,67.829,38304.0
2022-09-23 10:30:00,74.77,74.77,74.71,74.72,54278.0,67.8381,67.8381,67.7837,67.7927,54278.0
2022-09-23 10:35:00,74.71,74.74,74.7,74.73,20064.0,67.7837,67.8109,67.7746,67.8018,20064.0
2022-09-23 10:40:00,74.73,74.74,74.71,74.72,52687.0,67.8018,67.8109,67.7837,67.7927,52687.0
2022-09-23 10:45:00,74.72,74.73,74.71,74.72,22222.0,67.7927,67.8018,67.7837,67.7927,22222.0
2022-09-23 10:50:00,74.71,74.73,74.7,74.72,128151.0,67.7837,67.8018,67.7746,67.7927,128151.0
2022-09-23 10:55:00,74.71,74.72,74.7,74.7,22719.0,67.7837,67.7927,67.7746,67.7746,22719.0
2022-09-23 11:00:00,74.7,74.71,74.68,74.7,35485.0,67.7746,67.7837,67.7564,67.7746,35485.0
2022-09-23 11:05:00,74.7,74.72,74.69,74.7,20020.0,67.7746,67.7927,67.7655,67.7746,20020.0
2022-09-23 11:10:00,74.7,74.7,74.64,74.67,56061.0,67.7746,67.7746,67.7201,67.7474,56061.0
2022-09-23 11:15:00,74.67,74.7,74.67,74.68,22874.0,67.7474,67.7746,67.7474,67.7564,22874.0
2022-09-23 11:20:00,74.69,74.7,74.67,74.69,28850.0,67.7655,67.7746,67.7474,67.7655,28850.0
2022-09-23 11:25:00,74.69,74.69,74.65,74.67,14708.0,67.7655,67.7655,67.7292,67.7474,14708.0
2022-09-23 11:30:00,74.67,74.69,74.66,74.69,19383.0,67.7474,67.7655,67.7383,67.7655,19383.0
2022-09-23 11:35:00,74.69,74.69,74.67,74.68,17690.0,67.7655,67.7655,67.7474,67.7564,17690.0
2022-09-23 11:40:00,74.67,74.67,74.64,74.65,28343.0,67.7474,67.7474,67.7201,67.7292,28343.0
2022-09-23 11:45:00,74.65,74.66,74.64,74.65,51347.0,67.7292,67.7383,67.7201,67.7292,51347.0
2022-09-23 11:50:00,74.65,74.67,74.64,74.66,25142.0,67.7292,67.7474,67.7201,67.7383,25142.0
2022-09-23 11:55:00,74.67,74.67,74.66,74.66,13140.0,67.7474,67.7474,67.7383,67.7383,13140.0
2022-09-23 12:00:00,74.67,74.67,74.65,74.66,20096.0,67.7474,67.7474,67.7292,67.7383,20096.0
2022-09-23 12:05:00,74.67,74.68,74.66,74.67,23695.0,67.7474,67.7564,67.7383,67.7474,23695.0
2022-09-23 12:10:00,74.67,74.68,74.67,74.67,22749.0,67.7474,67.7564,67.7474,67.7474,22749.0
2022-09-23 12:15:00,74.67,74.69,74.67,74.69,35367.0,67.7474,67.7655,67.7474,67.7655,35367.0
2022-09-23 12:20:00,74.69,74.69,74.68,74.69,64750.0,67.7655,67.7655,67.7564,67.7655,64750.0
2022-09-23 12:25:00,74.7,74.7,74.67,74.67,84988.0,67.7746,67.7746,67.7474,67.7474,84988.0
2022-09-23 12:30:00,74.67,74.69,74.66,74.69,34419.0,67.7474,67.7655,67.7383,67.7655,34419.0
2022-09-23 12:35:00,74.69,74.7,74.68,74.69,43688.0,67.7655,67.7746,67.7564,67.7655,43688.0
2022-09-23 12:40:00,74.68,74.7,74.67,74.7,58292.0,67.7564,67.7746,67.7474,67.7746,58292.0
2022-09-23 12:45:00,74.7,74.71,74.7,74.7,13365.0,67.7746,67.7837,67.7746,67.7746,13365.0
2022-09-23 12:50:00,74.7,74.73,74.7,74.73,48290.0,67.7746,67.8018,67.7746,67.8018,48290.0
2022-09-23 12:55:00,74.73,74.73,74.71,74.72,12967.0,67.8018,67.8018,67.7837,67.7927,12967.0
2022-09-23 13:00:00,74.72,74.73,74.71,74.73,13635.0,67.7927,67.8018,67.7837,67.8018,13635.0
2022-09-23 13:05:00,74.73,74.74,74.72,74.72,10129.0,67.8018,67.8109,67.7927,67.7927,10129.0
2022-09-23 13:10:00,74.73,74.73,74.7,74.7,47443.0,67.8018,67.8018,67.7746,67.7746,47443.0
2022-09-23 13:15:00,74.7,74.73,74.7,74.73,33198.0,67.7746,67.8018,67.7746,67.8018,33198.0
2022-09-23 13:20:00,74.72,74.73,74.72,74.72,22966.0,67.7927,67.8018,67.7927,67.7927,22966.0
2022-09-23 13:25:00,74.73,74.73,74.7,74.7,13675.0,67.8018,67.8018,67.7746,67.7746,13675.0
2022-09-23 13:30:00,74.7,74.71,74.68,74.71,77238.0,67.7746,67.7837,67.7564,67.7837,77238.0
2022-09-23 13:35:00,74.7,74.71,74.68,74.69,16938.0,67.7746,67.7837,67.7564,67.7655,16938.0
2022-09-23 13:40:00,74.68,74.69,74.67,74.69,37155.0,67.7564,67.7655,67.7474,67.7655,37155.0
2022-09-23 13:45:00,74.68,74.69,74.67,74.68,101141.0,67.7564,67.7655,67.7474,67.7564,101141.0
2022-09-23 13:50:00,74.68,74.68,74.67,74.67,14401.0,67.7564,67.7564,67.7474,67.7474,14401.0
2022-09-23 13:55:00,74.67,74.69,74.67,74.68,83355.0,67.7474,67.7655,67.7474,67.7564,83355.0
2022-09-23 14:00:00,74.69,74.69,74.67,74.69,31966.0,67.7655,67.7655,67.7474,67.7655,31966.0
2022-09-23 14:05:00,74.69,74.71,74.68,74.7,15918.0,67.7655,67.7837,67.7564,67.7746,15918.0
2022-09-23 14:10:00,74.7,74.71,74.68,74.69,13042.0,67.7746,67.7837,67.7564,67.7655,13042.0
2022-09-23 14:15:00,74.69,74.69,74.67,74.68,43921.0,67.7655,67.7655,67.7474,67.7564,43921.0
2022-09-23 14:20:00,74.69,74.69,74.67,74.69,36246.0,67.7655,67.7655,67.7474,67.7655,36246.0
2022-09-23 14:25:00,74.69,74.69,74.68,74.69,22237.0,67.7655,67.7655,67.7564,67.7655,22237.0
2022-09-23 14:30:00,74.69,74.69,74.67,74.68,57926.0,67.7655,67.7655,67.7474,67.7564,57926.0
2022-09-23 14:35:00,74.67,74.68,74.67,74.68,29686.0,67.7474,67.7564,67.7474,67.7564,29686.0
2022-09-23 14:40:00,74.67,74.68,74.67,74.67,72591.0,67.7474,67.7564,67.7474,67.7474,72591.0
2022-09-23 14:45:00,74.67,74.68,74.67,74.67,73020.0,67.7474,67.7564,67.7474,67.7474,73020.0
2022-09-23 14:50:00,74.67,74.68,74.66,74.67,142040.0,67.7474,67.7564,67.7383,67.7474,142040.0
2022-09-23 14:55:00,74.66,74.67,74.64,74.64,251249.0,67.7383,67.7474,67.7201,67.7201,251249.0
2022-09-23 15:00:00,74.65,74.69,74.64,74.68,35792.0,67.7292,67.7655,67.7201,67.7564,35792.0
2022-09-23 15:05:00,74.69,74.69,74.68,74.69,21940.0,67.7655,67.7655,67.7564,67.7655,21940.0
2022-09-23 15:10:00,74.69,74.69,74.68,74.68,19830.0,67.7655,67.7655,67.7564,67.7564,19830.0
2022-09-23 15:15:00,74.69,74.69,74.68,74.68,60922.0,67.7655,67.7655,67.7564,67.7564,60922.0
2022-09-23 15:20:00,74.68,74.69,74.67,74.69,22455.0,67.7564,67.7655,67.7474,67.7655,22455.0
2022-09-23 15:25:00,74.68,74.7,74.68,74.7,29580.0,67.7564,67.7746,67.7564,67.7746,29580.0
2022-09-23 15:30:00,74.7,74.71,74.69,74.7,49356.0,67.7746,67.7837,67.7655,67.7746,49356.0
2022-09-23 15:35:00,74.71,74.72,74.7,74.71,67410.0,67.7837,67.7927,67.7746,67.7837,67410.0
2022-09-23 15:40:00,74.7,74.72,74.7,74.72,38550.0,67.7746,67.7927,67.7746,67.7927,38550.0
2022-09-23 15:45:00,74.71,74.72,74.69,74.69,68615.0,67.7837,67.7927,67.7655,67.7655,68615.0
2022-09-23 15:50:00,74.7,74.7,74.68,74.7,58838.0,67.7746,67.7746,67.7564,67.7746,58838.0
2022-09-23 15:55:00,74.7,74.71,74.69,74.69,95656.0,67.7746,67.7837,67.7655,67.7655,95656.0
2022-09-26 09:30:00,74.53,74.6,74.53,74.57,305727.0,67.6203,67.6839,67.6203,67.6566,305727.0
2022-09-26 09:35:00,74.57,74.59,74.53,74.55,115106.0,67.6566,67.6748,67.6203,67.6385,115106.0
2022-09-26 09:40:00,74.54,74.54,74.52,74.53,125309.0,67.6294,67.6294,67.6113,67.6203,125309.0
2022-09-26 09:45:00,74.53,74.56,74.52,74.53,68995.0,67.6203,67.6476,67.6113,67.6203,68995.0
2022-09-26 09:50:00,74.53,74.55,74.53,74.55,54990.0,67.6203,67.6385,67.6203,67.6385,54990.0
2022-09-26 09:55:00,74.54,74.56,74.53,74.53,71243.0,67.6294,67.6476,67.6203,67.6203,71243.0
2022-09-26 10:00:00,74.53,74.55,74.52,74.55,85347.0,67.6203,67.6385,67.6113,67.6385,85347.0
2022-09-26 10:05:00,74.55,74.57,74.54,74.56,29948.0,67.6385,67.6566,67.6294,67.6476,29948.0
2022-09-26 10:10:00,74.56,74.57,74.53,74.56,30014.0,67.6476,67.6566,67.6203,67.6476,30014.0
2022-09-26 10:15:00,74.57,74.57,74.56,74.56,37155.0,67.6566,67.6566,67.6476,67.6476,37155.0
2022-09-26 10:20:00,74.56,74.57,74.56,74.56,57047.0,67.6476,67.6566,67.6476,67.6476,57047.0
2022-09-26 10:25:00,74.56,74.57,74.54,74.56,55637.0,67.6476,67.6566,67.6294,67.6476,55637.0
2022-09-26 10:30:00,74.56,74.57,74.55,74.57,33429.0,67.6476,67.6566,67.6385,67.6566,33429.0
2022-09-26 10:35:00,74.56,74.56,74.54,74.55,5580.0,67.6476,67.6476,67.6294,67.6385,5580.0
2022-09-26 10:40:00,74.55,74.57,74.54,74.56,7405.0,67.6385,67.6566,67.6294,67.6476,7405.0
2022-09-26 10:45:00,74.56,74.56,74.53,74.55,49026.0,67.6476,67.6476,67.6203,67.6385,49026.0
2022-09-26 10:50:00,74.56,74.56,74.55,74.55,49345.0,67.6476,67.6476,67.6385,67.6385,49345.0
2022-09-26 10:55:00,74.55,74.55,74.53,74.53,43359.0,67.6385,67.6385,67.6203,67.6203,43359.0
2022-09-26 11:00:00,74.52,74.53,74.51,74.51,13357.0,67.6113,67.6203,67.6022,67.6022,13357.0
2022-09-26 11:05:00,74.51,74.52,74.5,74.52,35823.0,67.6022,67.6113,67.5931,67.6113,35823.0
2022-09-26 11:10:00,74.52,74.53,74.49,74.51,91241.0,67.6113,67.6203,67.584,67.6022,91241.0
2022-09-26 11:15:00,74.51,74.51,74.47,74.47,15839.0,67.6022,67.6022,67.5659,67.5659,15839.0
2022-09-26 11:20:00,74.48,74.48,74.45,74.47,21625.0,67.575,67.575,67.5478,67.5659,21625.0
2022-09-26 11:25:00,74.47,74.47,74.43,74.45,11686.0,67.5659,67.5659,67.5296,67.5478,11686.0
2022-09-26 11:30:00,74.45,74.48,74.45,74.47,28899.0,67.5478,67.575,67.5478,67.5659,28899.0
2022-09-26 11:35:00,74.47,74.48,74.46,74.46,29581.0,67.5659,67.575,67.5568,67.5568,29581.0
2022-09-26 11:40:00,74.46,74.46,74.43,74.45,9075.0,67.5568,67.5568,67.5296,67.5478,9075.0
2022-09-26 11:45:00,74.44,74.45,74.4,74.4,18304.0,67.5387,67.5478,67.5024,67.5024,18304.0
2022-09-26 11:50:00,74.39,74.41,74.39,74.39,14314.0,67.4933,67.5115,67.4933,67.4933,14314.0
2022-09-26 11:55:00,74.4,74.41,74.39,74.4,34087.0,67.5024,67.5115,67.4933,67.5024,34087.0
2022-09-26 12:00:00,74.38,74.38,74.35,74.36,43915.0,67.4842,67.4842,67.457,67.4661,43915.0
2022-09-26 12:05:00,74.35,74.36,74.34,74.36,40593.0,67.457,67.4661,67.448,67.4661,40593.0
2022-09-26 12:10:00,74.36,74.37,74.35,74.37,47644.0,67.4661,67.4752,67.457,67.4752,47644.0
2022-09-26 12:15:00,74.36,74.37,74.35,74.37,63621.0,67.4661,67.4752,67.457,67.4752,63621.0
2022-09-26 12:20:00,74.37,74.37,74.34,74.34,21428.0,67.4752,67.4752,67.448,67.448,21428.0
2022-09-26 12:25:00,74.34,74.35,74.32,74.34,33372.0,67.448,67.457,67.4298,67.448,33372.0
2022-09-26 12:30:00,74.34,74.35,74.31,74.31,37905.0,67.448,67.457,67.4207,67.4207,37905.0
2022-09-26 12:35:00,74.31,74.34,74.31,74.33,31022.0,67.4207,67.448,67.4207,67.4389,31022.0
2022-09-26 12:40:00,74.33,74.34,74.31,74.33,8241.0,67.4389,67.448,67.4207,67.4389,8241.0
2022-09-26 12:45:00,74.33,74.34,74.32,74.33,8389.0,67.4389,67.448,67.4298,67.4389,8389.0
2022-09-26 12:50:00,74.33,74.35,74.32,74.34,28809.0,67.4389,67.457,67.4298,67.448,28809.0
2022-09-26 12:55:00,74.34,74.36,74.34,74.35,10384.0,67.448,67.4661,67.448,67.457,10384.0
2022-09-26 13:00:00,74.35,74.35,74.29,74.3,62928.0,67.457,67.457,67.4026,67.4117,62928.0
2022-09-26 13:05:00,74.3,74.3,74.27,74.27,53038.0,67.4117,67.4117,67.3844,67.3844,53038.0
2022-09-26 13:10:00,74.27,74.27,74.23,74.25,89783.0,67.3844,67.3844,67.3482,67.3663,89783.0
2022-09-26 13:15:00,74.25,74.29,74.25,74.28,14524.0,67.3663,67.4026,67.3663,67.3935,14524.0
2022-09-26 13:20:00,74.27,74.3,74.26,74.26,72711.0,67.3844,67.4117,67.3754,67.3754,72711.0
2022-09-26 13:25:00,74.26,74.3,74.26,74.28,14300.0,67.3754,67.4117,67.3754,67.3935,14300.0
2022-09-26 13:30:00,74.29,74.3,74.26,74.26,67902.0,67.4026,67.4117,67.3754,67.3754,67902.0
2022-09-26 13:35:00,74.27,74.31,74.26,74.3,20987.0,67.3844,67.4207,67.3754,67.4117,20987.0
2022-09-26 13:40:00,74.3,74.31,74.27,74.31,56248.0,67.4117,67.4207,67.3844,67.4207,56248.0
2022-09-26 13:45:00,74.31,74.32,74.28,74.28,51873.0,67.4207,67.4298,67.3935,67.3935,51873.0
2022-09-26 13:50:00,74.28,74.31,74.28,74.28,25112.0,67.3935,67.4207,67.3935,67.3935,25112.0
2022-09-26 13:55:00,74.29,74.29,74.25,74.25,105255.0,67.4026,67.4026,67.3663,67.3663,105255.0
2022-09-26 14:00:00,74.26,74.26,74.25,74.26,25736.0,67.3754,67.3754,67.3663,67.3754,25736.0
2022-09-26 14:05:00,74.26,74.27,74.25,74.26,48431.0,67.3754,67.3844,67.3663,67.3754,48431.0
2022-09-26 14:10:00,74.26,74.27,74.25,74.27,53123.0,67.3754,67.3844,67.3663,67.3844,53123.0
2022-09-26 14:15:00,74.27,74.29,74.26,74.26,26625.0,67.3844,67.4026,67.3754,67.3754,26625.0
2022-09-26 14:20:00,74.26,74.27,74.25,74.26,19360.0,67.3754,67.3844,67.3663,67.3754,19360.0
2022-09-26 14:25:00,74.25,74.26,74.23,74.23,22944.0,67.3663,67.3754,67.3482,67.3482,22944.0
2022-09-26 14:30:00,74.23,74.24,74.23,74.23,30833.0,67.3482,67.3572,67.3482,67.3482,30833.0
2022-09-26 14:35:00,74.24,74.24,74.21,74.22,31955.0,67.3572,67.3572,67.33,67.3391,31955.0
2022-09-26 14:40:00,74.22,74.25,74.22,74.23,34495.0,67.3391,67.3663,67.3391,67.3482,34495.0
2022-09-26 14:45:00,74.24,74.27,74.23,74.27,30644.0,67.3572,67.3844,67.3482,67.3844,30644.0
2022-09-26 14:50:00,74.26,74.29,74.26,74.27,31883.0,67.3754,67.4026,67.3754,67.3844,31883.0
2022-09-26 14:55:00,74.27,74.3,74.27,74.28,47780.0,67.3844,67.4117,67.3844,67.3935,47780.0
2022-09-26 15:00:00,74.28,74.3,74.26,74.27,93383.0,67.3935,67.4117,67.3754,67.3844,93383.0
2022-09-26 15:05:00,74.27,74.27,74.26,74.27,24470.0,67.3844,67.3844,67.3754,67.3844,24470.0
2022-09-26 15:10:00,74.27,74.27,74.25,74.26,22249.0,67.3844,67.3844,67.3663,67.3754,22249.0
2022-09-26 15:15:00,74.26,74.29,74.26,74.29,38495.0,67.3754,67.4026,67.3754,67.4026,38495.0
2022-09-26 15:20:00,74.28,74.3,74.26,74.27,15079.0,67.3935,67.4117,67.3754,67.3844,15079.0
2022-09-26 15:25:00,74.27,74.28,74.26,74.28,39975.0,67.3844,67.3935,67.3754,67.3935,39975.0
2022-09-26 15:30:00,74.27,74.28,74.26,74.26,38356.0,67.3844,67.3935,67.3754,67.3754,38356.0
2022-09-26 15:35:00,74.26,74.27,74.24,74.24,105264.0,67.3754,67.3844,67.3572,67.3572,105264.0
2022-09-26 15:40:00,74.24,74.25,74.24,74.24,31284.0,67.3572,67.3663,67.3572,67.3572,31284.0
2022-09-26 15:45:00,74.25,74.25,74.24,74.25,82018.0,67.3663,67.3663,67.3572,67.3663,82018.0
2022-09-26 15:50:00,74.25,74.25,74.24,74.24,81709.0,67.3663,67.3663,67.3572,67.3572,81709.0
2022-09-26 15:55:00,74.25,74.25,74.21,74.22,165259.0,67.3663,67.3663,67.33,67.3391,165259.0
2022-09-27 09:30:00,74.38,74.39,74.32,74.38,238433.0,67.4842,67.4933,67.4298,67.4842,238433.0
2022-09-27 09:35:00,74.38,74.38,74.34,74.37,61690.0,67.4842,67.4842,67.448,67.4752,61690.0
2022-09-27 09:40:00,74.37,74.39,74.33,74.35,74422.0,67.4752,67.4933,67.4389,67.457,74422.0
2022-09-27 09:45:00,74.36,74.36,74.29,74.29,139554.0,67.4661,67.4661,67.4026,67.4026,139554.0
2022-09-27 09:50:00,74.3,74.3,74.26,74.27,43325.0,67.4117,67.4117,67.3754,67.3844,43325.0
2022-09-27 09:55:00,74.27,74.28,74.23,74.23,29396.0,67.3844,67.3935,67.3482,67.3482,29396.0
2022-09-27 10:00:00,74.23,74.25,74.16,74.22,136715.0,67.3482,67.3663,67.2846,67.3391,136715.0
2022-09-27 10:05:00,74.22,74.23,74.19,74.2,197734.0,67.3391,67.3482,67.3119,67.3209,197734.0
2022-09-27 10:10:00,74.19,74.22,74.17,74.21,87209.0,67.3119,67.3391,67.2937,67.33,87209.0
2022-09-27 10:15:00,74.22,74.24,74.21,74.23,130513.0,67.3391,67.3572,67.33,67.3482,130513.0
2022-09-27 10:20:00,74.23,74.24,74.22,74.23,102450.0,67.3482,67.3572,67.3391,67.3482,102450.0
2022-09-27 10:25:00,74.23,74.27,74.23,74.26,97670.0,67.3482,67.3844,67.3482,67.3754,97670.0
2022-09-27 10:30:00,74.26,74.28,74.25,74.27,43434.0,67.3754,67.3935,67.3663,67.3844,43434.0
2022-09-27 10:35:00,74.26,74.29,74.25,74.27,25765.0,67.3754,67.4026,67.3663,67.3844,25765.0
2022-09-27 10:40:00,74.27,74.31,74.26,74.3,69961.0,67.3844,67.4207,67.3754,67.4117,69961.0
2022-09-27 10:45:00,74.3,74.34,74.3,74.32,239864.0,67.4117,67.448,67.4117,67.4298,239864.0
2022-09-27 10:50:00,74.33,74.33,74.29,74.3,68442.0,67.4389,67.4389,67.4026,67.4117,68442.0
2022-09-27 10:55:00,74.3,74.3,74.26,74.27,178854.0,67.4117,67.4117,67.3754,67.3844,178854.0
2022-09-27 11:00:00,74.26,74.28,74.24,74.25,140143.0,67.3754,67.3935,67.3572,67.3663,140143.0
2022-09-27 11:05:00,74.24,74.27,74.24,74.25,164361.0,67.3572,67.3844,67.3572,67.3663,164361.0
2022-09-27 11:10:00,74.24,74.26,74.22,74.23,1047660.0,67.3572,67.3754,67.3391,67.3482,1047660.0
2022-09-27 11:15:00,74.23,74.24,74.21,74.21,98637.0,67.3482,67.3572,67.33,67.33,98637.0
2022-09-27 11:20:00,74.21,74.22,74.17,74.18,33338.0,67.33,67.3391,67.2937,67.3028,33338.0
2022-09-27 11:25:00,74.18,74.18,74.16,74.17,170364.0,67.3028,67.3028,67.2846,67.2937,170364.0
2022-09-27 11:30:00,74.17,74.19,74.16,74.17,100868.0,67.2937,67.3119,67.2846,67.2937,100868.0
2022-09-27 11:35:00,74.17,74.19,74.16,74.17,61397.0,67.2937,67.3119,67.2846,67.2937,61397.0
2022-09-27 11:40:00,74.17,74.18,74.16,74.17,649479.0,67.2937,67.3028,67.2846,67.2937,649479.0
2022-09-27 11:45:00,74.17,74.19,74.16,74.17,100301.0,67.2937,67.3119,67.2846,67.2937,100301.0
2022-09-27 11:50:00,74.17,74.18,74.16,74.16,27781.0,67.2937,67.3028,67.2846,67.2846,27781.0
2022-09-27 11:55:00,74.17,74.18,74.16,74.16,100486.0,67.2937,67.3028,67.2846,67.2846,100486.0
2022-09-27 12:00:00,74.16,74.17,74.15,74.15,94035.0,67.2846,67.2937,67.2756,67.2756,94035.0
2022-09-27 12:05:00,74.16,74.16,74.14,74.15,78337.0,67.2846,67.2846,67.2665,67.2756,78337.0
2022-09-27 12:10:00,74.15,74.16,74.12,74.14,125971.0,67.2756,67.2846,67.2484,67.2665,125971.0
2022-09-27 12:15:00,74.13,74.14,74.12,74.14,48300.0,67.2574,67.2665,67.2484,67.2665,48300.0
2022-09-27 12:20:00,74.14,74.14,74.12,74.14,67670.0,67.2665,67.2665,67.2484,67.2665,67670.0
2022-09-27 12:25:00,74.14,74.15,74.13,74.15,42814.0,67.2665,67.2756,67.2574,67.2756,42814.0
2022-09-27 12:30:00,74.14,74.15,74.13,74.15,124374.0,67.2665,67.2756,67.2574,67.2756,124374.0
2022-09-27 12:35:00,74.15,74.16,74.13,74.14,88722.0,67.2756,67.2846,67.2574,67.2665,88722.0
2022-09-27 12:40:00,74.14,74.16,74.14,74.15,57746.0,67.2665,67.2846,67.2665,67.2756,57746.0
2022-09-27 12:45:00,74.16,74.16,74.14,74.15,154844.0,67.2846,67.2846,67.2665,67.2756,154844.0
2022-09-27 12:50:00,74.15,74.16,74.14,74.14,71954.0,67.2756,67.2846,67.2665,67.2665,71954.0
2022-09-27 12:55:00,74.14,74.15,74.12,74.13,25038.0,67.2665,67.2756,67.2484,67.2574,25038.0
2022-09-27 13:00:00,74.13,74.16,74.08,74.11,239734.0,67.2574,67.2846,67.2121,67.2393,239734.0
2022-09-27 13:05:00,74.11,74.13,74.09,74.1,54571.0,67.2393,67.2574,67.2211,67.2302,54571.0
2022-09-27 13:10:00,74.1,74.1,74.07,74.08,47646.0,67.2302,67.2302,67.203,67.2121,47646.0
2022-09-27 13:15:00,74.08,74.1,74.08,74.09,116716.0,67.2121,67.2302,67.2121,67.2211,116716.0
2022-09-27 13:20:00,74.09,74.1,74.08,74.09,19540.0,67.2211,67.2302,67.2121,67.2211,19540.0
2022-09-27 13:25:00,74.09,74.11,74.08,74.1,89740.0,67.2211,67.2393,67.2121,67.2302,89740.0
2022-09-27 13:30:00,74.1,74.1,74.07,74.07,114483.0,67.2302,67.2302,67.203,67.203,114483.0
2022-09-27 13:35:00,74.07,74.09,74.05,74.05,359275.0,67.203,67.2211,67.1848,67.1848,359275.0
2022-09-27 13:40:00,74.05,74.06,74.04,74.05,72143.0,67.1848,67.1939,67.1758,67.1848,72143.0
2022-09-27 13:45:00,74.05,74.05,74.03,74.03,151266.0,67.1848,67.1848,67.1667,67.1667,151266.0
2022-09-27 13:50:00,74.03,74.03,74.0,74.01,722324.0,67.1667,67.1667,67.1395,67.1485,722324.0
2022-09-27 13:55:00,74.0,74.01,73.97,73.98,776430.0,67.1395,67.1485,67.1123,67.1213,776430.0
2022-09-27 14:00:00,73.98,74.0,73.98,74.0,497954.0,67.1213,67.1395,67.1213,67.1395,497954.0
2022-09-27 14:05:00,74.0,74.0,73.99,74.0,242642.0,67.1395,67.1395,67.1304,67.1395,242642.0
2022-09-27 14:10:00,74.0,74.0,73.98,73.99,86327.0,67.1395,67.1395,67.1213,67.1304,86327.0
2022-09-27 14:15:00,73.98,73.99,73.98,73.99,58269.0,67.1213,67.1304,67.1213,67.1304,58269.0
2022-09-27 14:20:00,73.99,74.0,73.98,74.0,225645.0,67.1304,67.1395,67.1213,67.1395,225645.0
2022-09-27 14:25:00,74.0,74.04,73.99,74.04,110162.0,67.1395,67.1758,67.1304,67.1758,110162.0
2022-09-27 14:30:00,74.04,74.06,74.03,74.05,51841.0,67.1758,67.1939,67.1667,67.1848,51841.0
2022-09-27 14:35:00,74.05,74.07,74.05,74.07,72200.0,67.1848,67.203,67.1848,67.203,72200.0
2022-09-27 14:40:00,74.07,74.09,74.06,74.07,152013.0,67.203,67.2211,67.1939,67.203,152013.0
2022-09-27 14:45:00,74.07,74.08,74.05,74.06,72402.0,67.203,67.2121,67.1848,67.1939,72402.0
2022-09-27 14:50:00,74.06,74.06,74.03,74.04,51953.0,67.1939,67.1939,67.1667,67.1758,51953.0
2022-09-27 14:55:00,74.03,74.06,74.03,74.06,64801.0,67.1667,67.1939,67.1667,67.1939,64801.0
2022-09-27 15:00:00,74.06,74.07,74.05,74.07,38192.0,67.1939,67.203,67.1848,67.203,38192.0
2022-09-27 15:05:00,74.06,74.07,74.05,74.06,54461.0,67.1939,67.203,67.1848,67.1939,54461.0
2022-09-27 15:10:00,74.06,74.07,74.05,74.06,111263.0,67.1939,67.203,67.1848,67.1939,111263.0
2022-09-27 15:15:00,74.05,74.06,74.04,74.06,84761.0,67.1848,67.1939,67.1758,67.1939,84761.0
2022-09-27 15:20:00,74.06,74.07,74.04,74.05,85284.0,67.1939,67.203,67.1758,67.1848,85284.0
2022-09-27 15:25:00,74.05,74.05,74.02,74.04,62026.0,67.1848,67.1848,67.1576,67.1758,62026.0
2022-09-27 15:30:00,74.03,74.04,74.03,74.03,44164.0,67.1667,67.1758,67.1667,67.1667,44164.0
2022-09-27 15:35:00,74.03,74.04,74.02,74.02,52332.0,67.1667,67.1758,67.1576,67.1576,52332.0
2022-09-27 15:40:00,74.03,74.04,74.02,74.04,91980.0,67.1667,67.1758,67.1576,67.1758,91980.0
2022-09-27 15:45:00,74.03,74.04,74.01,74.03,159480.0,67.1667,67.1758,67.1485,67.1667,159480.0
2022-09-27 15:50:00,74.03,74.05,74.03,74.03,112657.0,67.1667,67.1848,67.1667,67.1667,112657.0
2022-09-27 15:55:00,74.03,74.05,74.01,74.03,334763.0,67.1667,67.1848,67.1485,67.1667,334763.0
2022-09-28 09:30:00,74.29,74.45,74.29,74.39,62019.0,67.4026,67.5478,67.4026,67.4933,62019.0
2022-09-28 09:35:00,74.4,74.41,74.34,74.34,106538.0,67.5024,67.5115,67.448,67.448,106538.0
2022-09-28 09:40:00,74.35,74.39,74.33,74.39,51600.0,67.457,67.4933,67.4389,67.4933,51600.0
2022-09-28 09:45:00,74.39,74.41,74.36,74.39,142500.0,67.4933,67.5115,67.4661,67.4933,142500.0
2022-09-28 09:50:00,74.39,74.41,74.36,74.37,85480.0,67.4933,67.5115,67.4661,67.4752,85480.0
2022-09-28 09:55:00,74.38,74.38,74.34,74.35,33214.0,67.4842,67.4842,67.448,67.457,33214.0
2022-09-28 10:00:00,74.35,74.39,74.31,74.34,86605.0,67.457,67.4933,67.4207,67.448,86605.0
2022-09-28 10:05:00,74.34,74.35,74.3,74.33,13227.0,67.448,67.457,67.4117,67.4389,13227.0
2022-09-28 10:10:00,74.34,74.35,74.32,74.34,43489.0,67.448,67.457,67.4298,67.448,43489.0
2022-09-28 10:15:00,74.34,74.37,74.33,74.37,94185.0,67.448,67.4752,67.4389,67.4752,94185.0
2022-09-28 10:20:00,74.38,74.4,74.37,74.39,537424.0,67.4842,67.5024,67.4752,67.4933,537424.0
2022-09-28 10:25:00,74.39,74.46,74.38,74.45,552030.0,67.4933,67.5568,67.4842,67.5478,552030.0
2022-09-28 10:30:00,74.46,74.47,74.42,74.42,101469.0,67.5568,67.5659,67.5205,67.5205,101469.0
2022-09-28 10:35:00,74.43,74.45,74.41,74.42,49483.0,67.5296,67.5478,67.5115,67.5205,49483.0
2022-09-28 10:40:00,74.42,74.46,74.41,74.45,168266.0,67.5205,67.5568,67.5115,67.5478,168266.0
2022-09-28 10:45:00,74.45,74.48,74.45,74.47,562144.0,67.5478,67.575,67.5478,67.5659,562144.0
2022-09-28 10:50:00,74.47,74.47,74.43,74.45,57829.0,67.5659,67.5659,67.5296,67.5478,57829.0
2022-09-28 10:55:00,74.45,74.46,74.44,74.44,59791.0,67.5478,67.5568,67.5387,67.5387,59791.0
2022-09-28 11:00:00,74.44,74.48,74.44,74.48,245751.0,67.5387,67.575,67.5387,67.575,245751.0
2022-09-28 11:05:00,74.47,74.48,74.44,74.44,58388.0,67.5659,67.575,67.5387,67.5387,58388.0
2022-09-28 11:10:00,74.45,74.5,74.44,74.48,46381.0,67.5478,67.5931,67.5387,67.575,46381.0
2022-09-28 11:15:00,74.48,74.52,74.48,74.49,116405.0,67.575,67.6113,67.575,67.584,116405.0
2022-09-28 11:20:00,74.5,74.54,74.5,74.53,1016655.0,67.5931,67.6294,67.5931,67.6203,1016655.0
2022-09-28 11:25:00,74.53,74.55,74.5,74.5,334093.0,67.6203,67.6385,67.5931,67.5931,334093.0
2022-09-28 11:30:00,74.5,74.51,74.48,74.51,34713.0,67.5931,67.6022,67.575,67.6022,34713.0
2022-09-28 11:35:00,74.52,74.52,74.49,74.51,76129.0,67.6113,67.6113,67.584,67.6022,76129.0
2022-09-28 11:40:00,74.51,74.53,74.51,74.52,35622.0,67.6022,67.6203,67.6022,67.6113,35622.0
2022-09-28 11:45:00,74.53,74.53,74.51,74.53,9827.0,67.6203,67.6203,67.6022,67.6203,9827.0
2022-09-28 11:50:00,74.52,74.54,74.51,74.53,74892.0,67.6113,67.6294,67.6022,67.6203,74892.0
2022-09-28 11:55:00,74.54,74.55,74.53,74.54,28920.0,67.6294,67.6385,67.6203,67.6294,28920.0
2022-09-28 12:00:00,74.53,74.57,74.53,74.53,39839.0,67.6203,67.6566,67.6203,67.6203,39839.0
2022-09-28 12:05:00,74.53,74.55,74.53,74.53,28559.0,67.6203,67.6385,67.6203,67.6203,28559.0
2022-09-28 12:10:00,74.54,74.55,74.53,74.55,160828.0,67.6294,67.6385,67.6203,67.6385,160828.0
2022-09-28 12:15:00,74.55,74.56,74.54,74.55,66041.0,67.6385,67.6476,67.6294,67.6385,66041.0
2022-09-28 12:20:00,74.55,74.55,74.53,74.53,36800.0,67.6385,67.6385,67.6203,67.6203,36800.0
2022-09-28 12:25:00,74.53,74.54,74.49,74.5,33040.0,67.6203,67.6294,67.584,67.5931,33040.0
2022-09-28 12:30:00,74.5,74.51,74.48,74.49,53488.0,67.5931,67.6022,67.575,67.584,53488.0
2022-09-28 12:35:00,74.5,74.51,74.48,74.48,22465.0,67.5931,67.6022,67.575,67.575,22465.0
2022-09-28 12:40:00,74.48,74.51,74.48,74.5,24448.0,67.575,67.6022,67.575,67.5931,24448.0
2022-09-28 12:45:00,74.5,74.51,74.49,74.49,22761.0,67.5931,67.6022,67.584,67.584,22761.0
2022-09-28 12:50:00,74.49,74.52,74.49,74.51,22302.0,67.584,67.6113,67.584,67.6022,22302.0
2022-09-28 12:55:00,74.52,74.52,74.51,74.52,20461.0,67.6113,67.6113,67.6022,67.6113,20461.0
2022-09-28 13:00:00,74.52,74.55,74.49,74.55,308717.0,67.6113,67.6385,67.584,67.6385,308717.0
2022-09-28 13:05:00,74.54,74.57,74.54,74.56,24182.0,67.6294,67.6566,67.6294,67.6476,24182.0
2022-09-28 13:10:00,74.57,74.58,74.54,74.54,135103.0,67.6566,67.6657,67.6294,67.6294,135103.0
2022-09-28 13:15:00,74.54,74.58,74.54,74.58,60934.0,67.6294,67.6657,67.6294,67.6657,60934.0
2022-09-28 13:20:00,74.58,74.6,74.57,74.59,50439.0,67.6657,67.6839,67.6566,67.6748,50439.0
2022-09-28 13:25:00,74.59,74.6,74.55,74.56,56587.0,67.6748,67.6839,67.6385,67.6476,56587.0
2022-09-28 13:30:00,74.56,74.59,74.56,74.58,39129.0,67.6476,67.6748,67.6476,67.6657,39129.0
2022-09-28 13:35:00,74.58,74.59,74.55,74.56,10708.0,67.6657,67.6748,67.6385,67.6476,10708.0
2022-09-28 13:40:00,74.56,74.57,74.56,74.57,11508.0,67.6476,67.6566,67.6476,67.6566,11508.0
2022-09-28 13:45:00,74.56,74.58,74.56,74.57,17232.0,67.6476,67.6657,67.6476,67.6566,17232.0
2022-09-28 13:50:00,74.56,74.58,74.56,74.58,48961.0,67.6476,67.6657,67.6476,67.6657,48961.0
2022-09-28 13:55:00,74.57,74.58,74.56,74.56,14937.0,67.6566,67.6657,67.6476,67.6476,14937.0
2022-09-28 14:00:00,74.56,74.57,74.56,74.56,3942.0,67.6476,67.6566,67.6476,67.6476,3942.0
2022-09-28 14:05:00,74.56,74.58,74.56,74.58,87971.0,67.6476,67.6657,67.6476,67.6657,87971.0
2022-09-28 14:10:00,74.58,74.58,74.57,74.58,286285.0,67.6657,67.6657,67.6566,67.6657,286285.0
2022-09-28 14:15:00,74.57,74.59,74.57,74.58,52396.0,67.6566,67.6748,67.6566,67.6657,52396.0
2022-09-28 14:20:00,74.58,74.59,74.57,74.58,61160.0,67.6657,67.6748,67.6566,67.6657,61160.0
2022-09-28 14:25:00,74.57,74.58,74.57,74.58,84648.0,67.6566,67.6657,67.6566,67.6657,84648.0
2022-09-28 14:30:00,74.57,74.58,74.57,74.57,226004.0,67.6566,67.6657,67.6566,67.6566,226004.0
2022-09-28 14:35:00,74.56,74.6,74.56,74.59,147935.0,67.6476,67.6839,67.6476,67.6748,147935.0
2022-09-28 14:40:00,74.58,74.61,74.58,74.61,59526.0,67.6657,67.6929,67.6657,67.6929,59526.0
2022-09-28 14:45:00,74.61,74.62,74.6,74.62,20672.0,67.6929,67.702,67.6839,67.702,20672.0
2022-09-28 14:50:00,74.62,74.66,74.62,74.66,62909.0,67.702,67.7383,67.702,67.7383,62909.0
2022-09-28 14:55:00,74.65,74.68,74.63,74.67,108198.0,67.7292,67.7564,67.7111,67.7474,108198.0
2022-09-28 15:00:00,74.67,74.68,74.67,74.67,30961.0,67.7474,67.7564,67.7474,67.7474,30961.0
2022-09-28 15:05:00,74.67,74.68,74.66,74.68,70585.0,67.7474,67.7564,67.7383,67.7564,70585.0
2022-09-28 15:10:00,74.67,74.69,74.67,74.68,198853.0,67.7474,67.7655,67.7474,67.7564,198853.0
2022-09-28 15:15:00,74.67,74.68,74.65,74.65,118972.0,67.7474,67.7564,67.7292,67.7292,118972.0
2022-09-28 15:20:00,74.65,74.66,74.65,74.65,81726.0,67.7292,67.7383,67.7292,67.7292,81726.0
2022-09-28 15:25:00,74.66,74.67,74.65,74.66,95202.0,67.7383,67.7474,67.7292,67.7383,95202.0
2022-09-28 15:30:00,74.66,74.67,74.66,74.66,79884.0,67.7383,67.7474,67.7383,67.7383,79884.0
2022-09-28 15:35:00,74.66,74.67,74.66,74.67,98428.0,67.7383,67.7474,67.7383,67.7474,98428.0
2022-09-28 15:40:00,74.67,74.68,74.65,74.65,87454.0,67.7474,67.7564,67.7292,67.7292,87454.0
2022-09-28 15:45:00,74.65,74.69,74.65,74.69,29004.0,67.7292,67.7655,67.7292,67.7655,29004.0
2022-09-28 15:50:00,74.69,74.71,74.68,74.7,64680.0,67.7655,67.7837,67.7564,67.7746,64680.0
2022-09-28 15:55:00,74.7,74.71,74.67,74.68,75721.0,67.7746,67.7837,67.7474,67.7564,75721.0
2022-09-29 09:30:00,74.34,74.45,74.34,74.42,44283.0,67.448,67.5478,67.448,67.5205,44283.0
2022-09-29 09:35:00,74.43,74.44,74.38,74.41,63772.0,67.5296,67.5387,67.4842,67.5115,63772.0
2022-09-29 09:40:00,74.39,74.41,74.35,74.35,74358.0,67.4933,67.5115,67.457,67.457,74358.0
2022-09-29 09:45:00,74.36,74.4,74.35,74.38,28495.0,67.4661,67.5024,67.457,67.4842,28495.0
2022-09-29 09:50:00,74.38,74.42,74.37,74.41,28038.0,67.4842,67.5205,67.4752,67.5115,28038.0
2022-09-29 09:55:00,74.41,74.42,74.38,74.38,31141.0,67.5115,67.5205,67.4842,67.4842,31141.0
2022-09-29 10:00:00,74.38,74.39,74.33,74.34,81410.0,67.4842,67.4933,67.4389,67.448,81410.0
2022-09-29 10:05:00,74.34,74.35,74.31,74.31,14532.0,67.448,67.457,67.4207,67.4207,14532.0
2022-09-29 10:10:00,74.31,74.33,74.28,74.3,41768.0,67.4207,67.4389,67.3935,67.4117,41768.0
2022-09-29 10:15:00,74.31,74.31,74.26,74.27,47787.0,67.4207,67.4207,67.3754,67.3844,47787.0
2022-09-29 10:20:00,74.27,74.3,74.26,74.29,95857.0,67.3844,67.4117,67.3754,67.4026,95857.0
2022-09-29 10:25:00,74.29,74.31,74.29,74.29,51777.0,67.4026,67.4207,67.4026,67.4026,51777.0
2022-09-29 10:30:00,74.29,74.3,74.24,74.29,796905.0,67.4026,67.4117,67.3572,67.4026,796905.0
2022-09-29 10:35:00,74.29,74.29,74.25,74.26,35633.0,67.4026,67.4026,67.3663,67.3754,35633.0
2022-09-29 10:40:00,74.26,74.27,74.25,74.25,404505.0,67.3754,67.3844,67.3663,67.3663,404505.0
2022-09-29 10:45:00,74.26,74.29,74.24,74.26,60742.0,67.3754,67.4026,67.3572,67.3754,60742.0
2022-09-29 10:50:00,74.26,74.29,74.26,74.27,96516.0,67.3754,67.4026,67.3754,67.3844,96516.0
2022-09-29 10:55:00,74.26,74.31,74.26,74.28,36749.0,67.3754,67.4207,67.3754,67.3935,36749.0
2022-09-29 11:00:00,74.27,74.28,74.27,74.28,44680.0,67.3844,67.3935,67.3844,67.3935,44680.0
2022-09-29 11:05:00,74.27,74.35,74.27,74.34,61390.0,67.3844,67.457,67.3844,67.448,61390.0
2022-09-29 11:10:00,74.33,74.34,74.3,74.31,104870.0,67.4389,67.448,67.4117,67.4207,104870.0
2022-09-29 11:15:00,74.31,74.34,74.3,74.34,20759.0,67.4207,67.448,67.4117,67.448,20759.0
2022-09-29 11:20:00,74.34,74.35,74.31,74.34,67145.0,67.448,67.457,67.4207,67.448,67145.0
2022-09-29 11:25:00,74.33,74.34,74.31,74.33,53592.0,67.4389,67.448,67.4207,67.4389,53592.0
2022-09-29 11:30:00,74.34,74.36,74.33,74.36,19287.0,67.448,67.4661,67.4389,67.4661,19287.0
2022-09-29 11:35:00,74.36,74.37,74.34,74.36,215718.0,67.4661,67.4752,67.448,67.4661,215718.0
2022-09-29 11:40:00,74.36,74.37,74.35,74.36,13362.0,67.4661,67.4752,67.457,67.4661,13362.0
2022-09-29 11:45:00,74.36,74.38,74.35,74.37,35601.0,67.4661,67.4842,67.457,67.4752,35601.0
2022-09-29 11:50:00,74.36,74.38,74.35,74.38,27314.0,67.4661,67.4842,67.457,67.4842,27314.0
2022-09-29 11:55:00,74.37,74.39,74.37,74.38,22020.0,67.4752,67.4933,67.4752,67.4842,22020.0
2022-09-29 12:00:00,74.38,74.4,74.37,74.4,18753.0,67.4842,67.5024,67.4752,67.5024,18753.0
2022-09-29 12:05:00,74.4,74.43,74.39,74.43,23657.0,67.5024,67.5296,67.4933,67.5296,23657.0
2022-09-29 12:10:00,74.43,74.43,74.4,74.42,124435.0,67.5296,67.5296,67.5024,67.5205,124435.0
2022-09-29 12:15:00,74.42,74.42,74.38,74.39,48557.0,67.5205,67.5205,67.4842,67.4933,48557.0
2022-09-29 12:20:00,74.39,74.39,74.36,74.37,18264.0,67.4933,67.4933,67.4661,67.4752,18264.0
2022-09-29 12:25:00,74.36,74.37,74.33,74.34,27187.0,67.4661,67.4752,67.4389,67.448,27187.0
2022-09-29 12:30:00,74.34,74.35,74.32,74.33,40162.0,67.448,67.457,67.4298,67.4389,40162.0
2022-09-29 12:35:00,74.33,74.33,74.32,74.32,21318.0,67.4389,67.4389,67.4298,67.4298,21318.0
2022-09-29 12:40:00,74.33,74.35,74.31,74.34,39648.0,67.4389,67.457,67.4207,67.448,39648.0
2022-09-29 12:45:00,74.34,74.35,74.32,74.34,26846.0,67.448,67.457,67.4298,67.448,26846.0
2022-09-29 12:50:00,74.34,74.35,74.33,74.33,24413.0,67.448,67.457,67.4389,67.4389,24413.0
2022-09-29 12:55:00,74.34,74.34,74.31,74.32,77728.0,67.448,67.448,67.4207,67.4298,77728.0
2022-09-29 13:00:00,74.31,74.32,74.31,74.32,38044.0,67.4207,67.4298,67.4207,67.4298,38044.0
2022-09-29 13:05:00,74.31,74.33,74.31,74.33,37684.0,67.4207,67.4389,67.4207,67.4389,37684.0
2022-09-29 13:10:00,74.32,74.33,74.32,74.33,14120.0,67.4298,67.4389,67.4298,67.4389,14120.0
2022-09-29 13:15:00,74.32,74.34,74.31,74.31,47401.0,67.4298,67.448,67.4207,67.4207,47401.0
2022-09-29 13:20:00,74.31,74.32,74.28,74.28,96622.0,67.4207,67.4298,67.3935,67.3935,96622.0
2022-09-29 13:25:00,74.28,74.29,74.28,74.28,166925.0,67.3935,67.4026,67.3935,67.3935,166925.0
2022-09-29 13:30:00,74.28,74.3,74.28,74.3,74543.0,67.3935,67.4117,67.3935,67.4117,74543.0
2022-09-29 13:35:00,74.3,74.3,74.28,74.28,98005.0,67.4117,67.4117,67.3935,67.3935,98005.0
2022-09-29 13:40:00,74.29,74.29,74.27,74.28,63382.0,67.4026,67.4026,67.3844,67.3935,63382.0
2022-09-29 13:45:00,74.27,74.29,74.27,74.29,17167.0,67.3844,67.4026,67.3844,67.4026,17167.0
2022-09-29 13:50:00,74.29,74.3,74.27,74.28,99481.0,67.4026,67.4117,67.3844,67.3935,99481.0
2022-09-29 13:55:00,74.28,74.29,74.27,74.28,90307.0,67.3935,67.4026,67.3844,67.3935,90307.0
2022-09-29 14:00:00,74.28,74.28,74.27,74.28,17421.0,67.3935,67.3935,67.3844,67.3935,17421.0
2022-09-29 14:05:00,74.28,74.31,74.27,74.31,27620.0,67.3935,67.4207,67.3844,67.4207,27620.0
2022-09-29 14:10:00,74.31,74.31,74.3,74.31,41539.0,67.4207,67.4207,67.4117,67.4207,41539.0
2022-09-29 14:15:00,74.31,74.31,74.28,74.29,28261.0,67.4207,67.4207,67.3935,67.4026,28261.0
2022-09-29 14:20:00,74.29,74.29,74.28,74.28,16481.0,67.4026,67.4026,67.3935,67.3935,16481.0
2022-09-29 14:25:00,74.28,74.29,74.28,74.29,71117.0,67.3935,67.4026,67.3935,67.4026,71117.0
2022-09-29 14:30:00,74.29,74.31,74.28,74.31,27909.0,67.4026,67.4207,67.3935,67.4207,27909.0
2022-09-29 14:35:00,74.31,74.35,74.3,74.35,116571.0,67.4207,67.457,67.4117,67.457,116571.0
2022-09-29 14:40:00,74.35,74.36,74.34,74.36,35958.0,67.457,67.4661,67.448,67.4661,35958.0
2022-09-29 14:45:00,74.36,74.37,74.35,74.36,31003.0,67.4661,67.4752,67.457,67.4661,31003.0
2022-09-29 14:50:00,74.36,74.37,74.36,74.37,26737.0,67.4661,67.4752,67.4661,67.4752,26737.0
2022-09-29 14:55:00,74.37,74.37,74.36,74.37,61802.0,67.4752,67.4752,67.4661,67.4752,61802.0
2022-09-29 15:00:00,74.37,74.41,74.36,74.41,126838.0,67.4752,67.5115,67.4661,67.5115,126838.0
2022-09-29 15:05:00,74.41,74.41,74.38,74.38,58203.0,67.5115,67.5115,67.4842,67.4842,58203.0
2022-09-29 15:10:00,74.38,74.39,74.37,74.39,141069.0,67.4842,67.4933,67.4752,67.4933,141069.0
2022-09-29 15:15:00,74.39,74.4,74.38,74.38,31758.0,67.4933,67.5024,67.4842,67.4842,31758.0
2022-09-29 15:20:00,74.39,74.39,74.36,74.37,77105.0,67.4933,67.4933,67.4661,67.4752,77105.0
2022-09-29 15:25:00,74.37,74.4,74.36,74.39,43920.0,67.4752,67.5024,67.4661,67.4933,43920.0
2022-09-29 15:30:00,74.39,74.41,74.39,74.41,67182.0,67.4933,67.5115,67.4933,67.5115,67182.0
2022-09-29 15:35:00,74.41,74.43,74.4,74.42,112296.0,67.5115,67.5296,67.5024,67.5205,112296.0
2022-09-29 15:40:00,74.42,74.44,74.41,74.41,63965.0,67.5205,67.5387,67.5115,67.5115,63965.0
2022-09-29 15:45:00,74.42,74.42,74.4,74.42,197466.0,67.5205,67.5205,67.5024,67.5205,197466.0
2022-09-29 15:50:00,74.41,74.44,74.41,74.44,216626.0,67.5115,67.5387,67.5115,67.5387,216626.0
2022-09-29 15:55:00,74.44,74.44,74.42,74.44,244999.0,67.5387,67.5387,67.5205,67.5387,244999.0
2022-09-30 09:30:00,74.42,74.54,74.42,74.53,56055.0,67.5205,67.6294,67.5205,67.6203,56055.0
2022-09-30 09:35:00,74.52,74.54,74.48,74.48,100705.0,67.6113,67.6294,67.575,67.575,100705.0
2022-09-30 09:40:00,74.48,74.56,74.48,74.53,87878.0,67.575,67.6476,67.575,67.6203,87878.0
2022-09-30 09:45:00,74.54,74.58,74.53,74.56,86443.0,67.6294,67.6657,67.6203,67.6476,86443.0
2022-09-30 09:50:00,74.56,74.56,74.53,74.54,4793.0,67.6476,67.6476,67.6203,67.6294,4793.0
2022-09-30 09:55:00,74.54,74.56,74.53,74.53,12011.0,67.6294,67.6476,67.6203,67.6203,12011.0
2022-09-30 10:00:00,74.53,74.54,74.51,74.52,25529.0,67.6203,67.6294,67.6022,67.6113,25529.0
2022-09-30 10:05:00,74.53,74.55,74.52,74.53,46726.0,67.6203,67.6385,67.6113,67.6203,46726.0
2022-09-30 10:10:00,74.53,74.54,74.5,74.51,43271.0,67.6203,67.6294,67.5931,67.6022,43271.0
2022-09-30 10:15:00,74.5,74.53,74.49,74.52,25931.0,67.5931,67.6203,67.584,67.6113,25931.0
2022-09-30 10:20:00,74.52,74.52,74.51,74.52,255906.0,67.6113,67.6113,67.6022,67.6113,255906.0
2022-09-30 10:25:00,74.52,74.52,74.48,74.5,34169.0,67.6113,67.6113,67.575,67.5931,34169.0
2022-09-30 10:30:00,74.5,74.52,74.49,74.52,100768.0,67.5931,67.6113,67.584,67.6113,100768.0
2022-09-30 10:35:00,74.51,74.54,74.51,74.52,80559.0,67.6022,67.6294,67.6022,67.6113,80559.0
2022-09-30 10:40:00,74.52,74.52,74.49,74.49,119101.0,67.6113,67.6113,67.584,67.584,119101.0
2022-09-30 10:45:00,74.49,74.5,74.47,74.48,117751.0,67.584,67.5931,67.5659,67.575,117751.0
2022-09-30 10:50:00,74.48,74.49,74.47,74.48,115368.0,67.575,67.584,67.5659,67.575,115368.0
2022-09-30 10:55:00,74.48,74.49,74.47,74.49,95592.0,67.575,67.584,67.5659,67.584,95592.0
2022-09-30 11:00:00,74.5,74.51,74.49,74.51,49513.0,67.5931,67.6022,67.584,67.6022,49513.0
2022-09-30 11:05:00,74.51,74.51,74.5,74.51,25771.0,67.6022,67.6022,67.5931,67.6022,25771.0
2022-09-30 11:10:00,74.51,74.52,74.5,74.52,29021.0,67.6022,67.6113,67.5931,67.6113,29021.0
2022-09-30 11:15:00,74.52,74.53,74.51,74.52,19148.0,67.6113,67.6203,67.6022,67.6113,19148.0
2022-09-30 11:20:00,74.52,74.52,74.5,74.52,75984.0,67.6113,67.6113,67.5931,67.6113,75984.0
2022-09-30 11:25:00,74.52,74.52,74.5,74.51,87057.0,67.6113,67.6113,67.5931,67.6022,87057.0
2022-09-30 11:30:00,74.5,74.52,74.5,74.52,21648.0,67.5931,67.6113,67.5931,67.6113,21648.0
2022-09-30 11:35:00,74.52,74.53,74.51,74.53,51023.0,67.6113,67.6203,67.6022,67.6203,51023.0
2022-09-30 11:40:00,74.53,74.53,74.51,74.52,23794.0,67.6203,67.6203,67.6022,67.6113,23794.0
2022-09-30 11:45:00,74.52,74.52,74.5,74.51,16520.0,67.6113,67.6113,67.5931,67.6022,16520.0
2022-09-30 11:50:00,74.5,74.53,74.5,74.52,24595.0,67.5931,67.6203,67.5931,67.6113,24595.0
2022-09-30 11:55:00,74.52,74.54,74.52,74.53,304478.0,67.6113,67.6294,67.6113,67.6203,304478.0
2022-09-30 12:00:00,74.53,74.54,74.52,74.53,21128.0,67.6203,67.6294,67.6113,67.6203,21128.0
2022-09-30 12:05:00,74.53,74.54,74.53,74.54,68750.0,67.6203,67.6294,67.6203,67.6294,68750.0
2022-09-30 12:10:00,74.53,74.54,74.52,74.53,35422.0,67.6203,67.6294,67.6113,67.6203,35422.0
2022-09-30 12:15:00,74.53,74.53,74.52,74.53,31606.0,67.6203,67.6203,67.6113,67.6203,31606.0
2022-09-30 12:20:00,74.52,74.54,74.52,74.54,39903.0,67.6113,67.6294,67.6113,67.6294,39903.0
2022-09-30 12:25:00,74.53,74.54,74.53,74.54,11850.0,67.6203,67.6294,67.6203,67.6294,11850.0
2022-09-30 12:30:00,74.54,74.54,74.53,74.54,24502.0,67.6294,67.6294,67.6203,67.6294,24502.0
2022-09-30 12:35:00,74.53,74.55,74.53,74.54,25998.0,67.6203,67.6385,67.6203,67.6294,25998.0
2022-09-30 12:40:00,74.54,74.56,74.53,74.55,61720.0,67.6294,67.6476,67.6203,67.6385,61720.0
2022-09-30 12:45:00,74.55,74.56,74.54,74.56,360865.0,67.6385,67.6476,67.6294,67.6476,360865.0
2022-09-30 12:50:00,74.56,74.56,74.55,74.56,37331.0,67.6476,67.6476,67.6385,67.6476,37331.0
2022-09-30 12:55:00,74.56,74.56,74.55,74.55,57813.0,67.6476,67.6476,67.6385,67.6385,57813.0
2022-09-30 13:00:00,74.55,74.56,74.53,74.55,54281.0,67.6385,67.6476,67.6203,67.6385,54281.0
2022-09-30 13:05:00,74.54,74.56,74.54,74.55,7426.0,67.6294,67.6476,67.6294,67.6385,7426.0
2022-09-30 13:10:00,74.56,74.57,74.55,74.56,545983.0,67.6476,67.6566,67.6385,67.6476,545983.0
2022-09-30 13:15:00,74.56,74.56,74.53,74.53,161027.0,67.6476,67.6476,67.6203,67.6203,161027.0
2022-09-30 13:20:00,74.54,74.54,74.52,74.52,94380.0,67.6294,67.6294,67.6113,67.6113,94380.0
2022-09-30 13:25:00,74.52,74.53,74.51,74.51,156453.0,67.6113,67.6203,67.6022,67.6022,156453.0
2022-09-30 13:30:00,74.51,74.52,74.5,74.52,610199.0,67.6022,67.6113,67.5931,67.6113,610199.0
2022-09-30 13:35:00,74.51,74.52,74.49,74.49,86680.0,67.6022,67.6113,67.584,67.584,86680.0
2022-09-30 13:40:00,74.49,74.49,74.47,74.47,52061.0,67.584,67.584,67.5659,67.5659,52061.0
2022-09-30 13:45:00,74.47,74.47,74.45,74.45,33486.0,67.5659,67.5659,67.5478,67.5478,33486.0
2022-09-30 13:50:00,74.45,74.46,74.45,74.45,197260.0,67.5478,67.5568,67.5478,67.5478,197260.0
2022-09-30 13:55:00,74.45,74.46,74.45,74.45,130629.0,67.5478,67.5568,67.5478,67.5478,130629.0
2022-09-30 14:00:00,74.45,74.46,74.44,74.44,186167.0,67.5478,67.5568,67.5387,67.5387,186167.0
2022-09-30 14:05:00,74.45,74.45,74.44,74.45,134875.0,67.5478,67.5478,67.5387,67.5478,134875.0
2022-09-30 14:10:00,74.45,74.48,74.44,74.47,65606.0,67.5478,67.575,67.5387,67.5659,65606.0
2022-09-30 14:15:00,74.48,74.48,74.47,74.47,544535.0,67.575,67.575,67.5659,67.5659,544535.0
2022-09-30 14:20:00,74.48,74.48,74.47,74.47,245350.0,67.575,67.575,67.5659,67.5659,245350.0
2022-09-30 14:25:00,74.47,74.47,74.46,74.47,33983.0,67.5659,67.5659,67.5568,67.5659,33983.0
2022-09-30 14:30:00,74.47,74.48,74.47,74.48,16502.0,67.5659,67.575,67.5659,67.575,16502.0
2022-09-30 14:35:00,74.48,74.49,74.47,74.47,26896.0,67.575,67.584,67.5659,67.5659,26896.0
2022-09-30 14:40:00,74.48,74.48,74.44,74.45,33468.0,67.575,67.575,67.5387,67.5478,33468.0
2022-09-30 14:45:00,74.45,74.46,74.44,74.46,33145.0,67.5478,67.5568,67.5387,67.5568,33145.0
2022-09-30 14:50:00,74.45,74.46,74.41,74.42,20570.0,67.5478,67.5568,67.5115,67.5205,20570.0
2022-09-30 14:55:00,74.41,74.42,74.35,74.36,539706.0,67.5115,67.5205,67.457,67.4661,539706.0
2022-09-30 15:00:00,74.36,74.39,74.35,74.37,177734.0,67.4661,67.4933,67.457,67.4752,177734.0
2022-09-30 15:05:00,74.37,74.39,74.35,74.36,34186.0,67.4752,67.4933,67.457,67.4661,34186.0
2022-09-30 15:10:00,74.37,74.38,74.36,74.38,34552.0,67.4752,67.4842,67.4661,67.4842,34552.0
2022-09-30 15:15:00,74.37,74.39,74.37,74.38,245184.0,67.4752,67.4933,67.4752,67.4842,245184.0
2022-09-30 15:20:00,74.38,74.38,74.34,74.34,67751.0,67.4842,67.4842,67.448,67.448,67751.0
2022-09-30 15:25:00,74.35,74.36,74.33,74.36,52565.0,67.457,67.4661,67.4389,67.4661,52565.0
2022-09-30 15:30:00,74.36,74.37,74.33,74.34,88886.0,67.4661,67.4752,67.4389,67.448,88886.0
2022-09-30 15:35:00,74.34,74.35,74.33,74.34,76273.0,67.448,67.457,67.4389,67.448,76273.0
2022-09-30 15:40:00,74.34,74.35,74.33,74.33,287811.0,67.448,67.457,67.4389,67.4389,287811.0
2022-09-30 15:45:00,74.34,74.34,74.32,74.33,110958.0,67.448,67.448,67.4298,67.4389,110958.0
2022-09-30 15:50:00,74.33,74.33,74.28,74.29,251725.0,67.4389,67.4389,67.3935,67.4026,251725.0
2022-09-30 15:55:00,74.29,74.34,74.28,74.33,250576.0,67.4026,67.448,67.3935,67.4389,250576.0
2022-10-03 09:30:00,74.47,74.51,74.47,74.48,97995.0,67.6966,67.733,67.6966,67.7057,97995.0
2022-10-03 09:35:00,74.48,74.49,74.46,74.47,65565.0,67.7057,67.7148,67.6875,67.6966,65565.0
2022-10-03 09:40:00,74.46,74.5,74.45,74.49,75283.0,67.6875,67.7239,67.6784,67.7148,75283.0
2022-10-03 09:45:00,74.49,74.49,74.46,74.48,189214.0,67.7148,67.7148,67.6875,67.7057,189214.0
2022-10-03 09:50:00,74.47,74.47,74.45,74.45,52396.0,67.6966,67.6966,67.6784,67.6784,52396.0
2022-10-03 09:55:00,74.45,74.47,74.43,74.44,58736.0,67.6784,67.6966,67.6603,67.6693,58736.0
2022-10-03 10:00:00,74.44,74.6,74.43,74.58,301684.0,67.6693,67.8148,67.6603,67.7966,301684.0
2022-10-03 10:05:00,74.57,74.61,74.56,74.59,49774.0,67.7875,67.8239,67.7784,67.8057,49774.0
2022-10-03 10:10:00,74.61,74.62,74.58,74.58,28708.0,67.8239,67.833,67.7966,67.7966,28708.0
2022-10-03 10:15:00,74.59,74.59,74.57,74.59,12897.0,67.8057,67.8057,67.7875,67.8057,12897.0
2022-10-03 10:20:00,74.59,74.65,74.59,74.65,45614.0,67.8057,67.8602,67.8057,67.8602,45614.0
2022-10-03 10:25:00,74.65,74.65,74.63,74.64,277470.0,67.8602,67.8602,67.8421,67.8512,277470.0
2022-10-03 10:30:00,74.64,74.65,74.62,74.65,112006.0,67.8512,67.8602,67.833,67.8602,112006.0
2022-10-03 10:35:00,74.65,74.65,74.63,74.64,34792.0,67.8602,67.8602,67.8421,67.8512,34792.0
2022-10-03 10:40:00,74.65,74.68,74.63,74.67,56595.0,67.8602,67.8875,67.8421,67.8784,56595.0
2022-10-03 10:45:00,74.67,74.7,74.66,74.7,44907.0,67.8784,67.9057,67.8693,67.9057,44907.0
2022-10-03 10:50:00,74.7,74.71,74.69,74.7,30905.0,67.9057,67.9148,67.8966,67.9057,30905.0
2022-10-03 10:55:00,74.69,74.73,74.68,74.69,28032.0,67.8966,67.933,67.8875,67.8966,28032.0
2022-10-03 11:00:00,74.69,74.72,74.68,74.72,110220.0,67.8966,67.9239,67.8875,67.9239,110220.0
2022-10-03 11:05:00,74.72,74.77,74.71,74.77,31868.0,67.9239,67.9693,67.9148,67.9693,31868.0
2022-10-03 11:10:00,74.77,74.81,74.76,74.77,62198.0,67.9693,68.0057,67.9602,67.9693,62198.0
2022-10-03 11:15:00,74.77,74.78,74.76,74.76,97796.0,67.9693,67.9784,67.9602,67.9602,97796.0
2022-10-03 11:20:00,74.76,74.77,74.74,74.75,178450.0,67.9602,67.9693,67.9421,67.9511,178450.0
2022-10-03 11:25:00,74.74,74.77,74.73,74.76,78183.0,67.9421,67.9693,67.933,67.9602,78183.0
2022-10-03 11:30:00,74.76,74.77,74.75,74.75,16814.0,67.9602,67.9693,67.9511,67.9511,16814.0
2022-10-03 11:35:00,74.75,74.76,74.73,74.75,227928.0,67.9511,67.9602,67.933,67.9511,227928.0
2022-10-03 11:40:00,74.75,74.75,74.71,74.73,54093.0,67.9511,67.9511,67.9148,67.933,54093.0
2022-10-03 11:45:00,74.73,74.74,74.71,74.72,137976.0,67.933,67.9421,67.9148,67.9239,137976.0
2022-10-03 11:50:00,74.72,74.73,74.69,74.7,43819.0,67.9239,67.933,67.8966,67.9057,43819.0
2022-10-03 11:55:00,74.69,74.7,74.68,74.69,32727.0,67.8966,67.9057,67.8875,67.8966,32727.0
2022-10-03 12:00:00,74.69,74.72,74.69,74.7,35051.0,67.8966,67.9239,67.8966,67.9057,35051.0
2022-10-03 12:05:00,74.7,74.72,74.68,74.72,33103.0,67.9057,67.9239,67.8875,67.9239,33103.0
2022-10-03 12:10:00,74.72,74.74,74.71,74.72,13609.0,67.9239,67.9421,67.9148,67.9239,13609.0
2022-10-03 12:15:00,74.72,74.73,74.71,74.72,16085.0,67.9239,67.933,67.9148,67.9239,16085.0
2022-10-03 12:20:00,74.72,74.72,74.69,74.7,14691.0,67.9239,67.9239,67.8966,67.9057,14691.0
2022-10-03 12:25:00,74.7,74.7,74.67,74.67,24674.0,67.9057,67.9057,67.8784,67.8784,24674.0
2022-10-03 12:30:00,74.68,74.69,74.67,74.67,26024.0,67.8875,67.8966,67.8784,67.8784,26024.0
2022-10-03 12:35:00,74.67,74.7,74.66,74.69,53370.0,67.8784,67.9057,67.8693,67.8966,53370.0
2022-10-03 12:40:00,74.68,74.69,74.66,74.68,27193.0,67.8875,67.8966,67.8693,67.8875,27193.0
2022-10-03 12:45:00,74.68,74.69,74.65,74.65,16488.0,67.8875,67.8966,67.8602,67.8602,16488.0
2022-10-03 12:50:00,74.66,74.66,74.64,74.65,85285.0,67.8693,67.8693,67.8512,67.8602,85285.0
2022-10-03 12:55:00,74.65,74.66,74.64,74.65,8008.0,67.8602,67.8693,67.8512,67.8602,8008.0
2022-10-03 13:00:00,74.65,74.65,74.64,74.64,77323.0,67.8602,67.8602,67.8512,67.8512,77323.0
2022-10-03 13:05:00,74.65,74.66,74.64,74.65,51648.0,67.8602,67.8693,67.8512,67.8602,51648.0
2022-10-03 13:10:00,74.66,74.66,74.64,74.65,20384.0,67.8693,67.8693,67.8512,67.8602,20384.0
2022-10-03 13:15:00,74.65,74.65,74.63,74.64,9261.0,67.8602,67.8602,67.8421,67.8512,9261.0
2022-10-03 13:20:00,74.63,74.65,74.62,74.65,29680.0,67.8421,67.8602,67.833,67.8602,29680.0
2022-10-03 13:25:00,74.65,74.65,74.63,74.65,12848.0,67.8602,67.8602,67.8421,67.8602,12848.0
2022-10-03 13:30:00,74.65,74.66,74.64,74.65,70659.0,67.8602,67.8693,67.8512,67.8602,70659.0
2022-10-03 13:35:00,74.66,74.66,74.65,74.65,23377.0,67.8693,67.8693,67.8602,67.8602,23377.0
2022-10-03 13:40:00,74.66,74.66,74.64,74.64,71505.0,67.8693,67.8693,67.8512,67.8512,71505.0
2022-10-03 13:45:00,74.65,74.65,74.64,74.64,75497.0,67.8602,67.8602,67.8512,67.8512,75497.0
2022-10-03 13:50:00,74.65,74.65,74.62,74.63,27079.0,67.8602,67.8602,67.833,67.8421,27079.0
2022-10-03 13:55:00,74.63,74.64,74.62,74.63,20838.0,67.8421,67.8512,67.833,67.8421,20838.0
2022-10-03 14:00:00,74.63,74.63,74.62,74.62,10296.0,67.8421,67.8421,67.833,67.833,10296.0
2022-10-03 14:05:00,74.63,74.63,74.61,74.61,17084.0,67.8421,67.8421,67.8239,67.8239,17084.0
2022-10-03 14:10:00,74.61,74.62,74.59,74.59,28482.0,67.8239,67.833,67.8057,67.8057,28482.0
2022-10-03 14:15:00,74.6,74.6,74.59,74.59,38474.0,67.8148,67.8148,67.8057,67.8057,38474.0
2022-10-03 14:20:00,74.59,74.63,74.59,74.62,28257.0,67.8057,67.8421,67.8057,67.833,28257.0
2022-10-03 14:25:00,74.63,74.63,74.6,74.61,16640.0,67.8421,67.8421,67.8148,67.8239,16640.0
2022-10-03 14:30:00,74.62,74.63,74.6,74.61,18952.0,67.833,67.8421,67.8148,67.8239,18952.0
2022-10-03 14:35:00,74.6,74.62,74.6,74.62,31826.0,67.8148,67.833,67.8148,67.833,31826.0
2022-10-03 14:40:00,74.61,74.63,74.61,74.63,8329.0,67.8239,67.8421,67.8239,67.8421,8329.0
2022-10-03 14:45:00,74.64,74.64,74.63,74.63,15738.0,67.8512,67.8512,67.8421,67.8421,15738.0
2022-10-03 14:50:00,74.64,74.64,74.63,74.63,23169.0,67.8512,67.8512,67.8421,67.8421,23169.0
2022-10-03 14:55:00,74.63,74.64,74.62,74.63,47796.0,67.8421,67.8512,67.833,67.8421,47796.0
2022-10-03 15:00:00,74.62,74.62,74.6,74.6,53446.0,67.833,67.833,67.8148,67.8148,53446.0
2022-10-03 15:05:00,74.6,74.61,74.59,74.59,18819.0,67.8148,67.8239,67.8057,67.8057,18819.0
2022-10-03 15:10:00,74.59,74.6,74.57,74.58,47533.0,67.8057,67.8148,67.7875,67.7966,47533.0
2022-10-03 15:15:00,74.58,74.59,74.57,74.59,29556.0,67.7966,67.8057,67.7875,67.8057,29556.0
2022-10-03 15:20:00,74.59,74.6,74.58,74.59,60254.0,67.8057,67.8148,67.7966,67.8057,60254.0
2022-10-03 15:25:00,74.59,74.62,74.58,74.59,154373.0,67.8057,67.833,67.7966,67.8057,154373.0
2022-10-03 15:30:00,74.59,74.6,74.59,74.6,41286.0,67.8057,67.8148,67.8057,67.8148,41286.0
2022-10-03 15:35:00,74.59,74.6,74.58,74.6,35374.0,67.8057,67.8148,67.7966,67.8148,35374.0
2022-10-03 15:40:00,74.59,74.6,74.58,74.59,66027.0,67.8057,67.8148,67.7966,67.8057,66027.0
2022-10-03 15:45:00,74.6,74.6,74.59,74.6,32702.0,67.8148,67.8148,67.8057,67.8148,32702.0
2022-10-03 15:50:00,74.59,74.61,74.59,74.59,97450.0,67.8057,67.8239,67.8057,67.8057,97450.0
2022-10-03 15:55:00,74.59,74.6,74.58,74.58,126461.0,67.8057,67.8148,67.7966,67.7966,126461.0
2022-10-04 09:30:00,74.82,74.82,74.7,74.79,156926.0,68.0148,68.0148,67.9057,67.9875,156926.0
2022-10-04 09:35:00,74.78,74.79,74.7,74.71,26620.0,67.9784,67.9875,67.9057,67.9148,26620.0
2022-10-04 09:40:00,74.7,74.71,74.67,74.7,34852.0,67.9057,67.9148,67.8784,67.9057,34852.0
2022-10-04 09:45:00,74.71,74.74,74.71,74.74,22292.0,67.9148,67.9421,67.9148,67.9421,22292.0
2022-10-04 09:50:00,74.73,74.74,74.7,74.7,11704.0,67.933,67.9421,67.9057,67.9057,11704.0
2022-10-04 09:55:00,74.71,74.77,74.7,74.77,11742.0,67.9148,67.9693,67.9057,67.9693,11742.0
2022-10-04 10:00:00,74.77,74.83,74.77,74.82,34381.0,67.9693,68.0239,67.9693,68.0148,34381.0
2022-10-04 10:05:00,74.83,74.88,74.82,74.88,17595.0,68.0239,68.0693,68.0148,68.0693,17595.0
2022-10-04 10:10:00,74.85,74.86,74.82,74.83,30333.0,68.0421,68.0511,68.0148,68.0239,30333.0
2022-10-04 10:15:00,74.82,74.84,74.81,74.81,15442.0,68.0148,68.033,68.0057,68.0057,15442.0
2022-10-04 10:20:00,74.82,74.84,74.81,74.84,10923.0,68.0148,68.033,68.0057,68.033,10923.0
2022-10-04 10:25:00,74.84,74.85,74.81,74.82,20635.0,68.033,68.0421,68.0057,68.0148,20635.0
2022-10-04 10:30:00,74.82,74.82,74.8,74.81,40266.0,68.0148,68.0148,67.9966,68.0057,40266.0
2022-10-04 10:35:00,74.81,74.84,74.81,74.84,78973.0,68.0057,68.033,68.0057,68.033,78973.0
2022-10-04 10:40:00,74.84,74.85,74.82,74.83,43925.0,68.033,68.0421,68.0148,68.0239,43925.0
2022-10-04 10:45:00,74.83,74.86,74.82,74.84,32402.0,68.0239,68.0511,68.0148,68.033,32402.0
2022-10-04 10:50:00,74.83,74.86,74.82,74.85,7347.0,68.0239,68.0511,68.0148,68.0421,7347.0
2022-10-04 10:55:00,74.86,74.86,74.84,74.85,22644.0,68.0511,68.0511,68.033,68.0421,22644.0
2022-10-04 11:00:00,74.85,74.86,74.82,74.83,19581.0,68.0421,68.0511,68.0148,68.0239,19581.0
2022-10-04 11:05:00,74.84,74.84,74.82,74.83,12297.0,68.033,68.033,68.0148,68.0239,12297.0
2022-10-04 11:10:00,74.84,74.84,74.81,74.82,19976.0,68.033,68.033,68.0057,68.0148,19976.0
2022-10-04 11:15:00,74.83,74.83,74.81,74.81,18320.0,68.0239,68.0239,68.0057,68.0057,18320.0
2022-10-04 11:20:00,74.81,74.82,74.81,74.81,48565.0,68.0057,68.0148,68.0057,68.0057,48565.0
2022-10-04 11:25:00,74.81,74.83,74.81,74.83,82393.0,68.0057,68.0239,68.0057,68.0239,82393.0
2022-10-04 11:30:00,74.83,74.84,74.82,74.84,13182.0,68.0239,68.033,68.0148,68.033,13182.0
2022-10-04 11:35:00,74.83,74.84,74.81,74.82,26413.0,68.0239,68.033,68.0057,68.0148,26413.0
2022-10-04 11:40:00,74.81,74.82,74.81,74.81,16999.0,68.0057,68.0148,68.0057,68.0057,16999.0
2022-10-04 11:45:00,74.81,74.82,74.81,74.81,22321.0,68.0057,68.0148,68.0057,68.0057,22321.0
2022-10-04 11:50:00,74.81,74.82,74.8,74.81,19082.0,68.0057,68.0148,67.9966,68.0057,19082.0
2022-10-04 11:55:00,74.81,74.82,74.8,74.82,11027.0,68.0057,68.0148,67.9966,68.0148,11027.0
2022-10-04 12:00:00,74.81,74.82,74.81,74.82,37073.0,68.0057,68.0148,68.0057,68.0148,37073.0
2022-10-04 12:05:00,74.83,74.85,74.82,74.84,23732.0,68.0239,68.0421,68.0148,68.033,23732.0
2022-10-04 12:10:00,74.84,74.84,74.83,74.84,21703.0,68.033,68.033,68.0239,68.033,21703.0
2022-10-04 12:15:00,74.84,74.86,74.83,74.85,66708.0,68.033,68.0511,68.0239,68.0421,66708.0
2022-10-04 12:20:00,74.85,74.85,74.82,74.83,33016.0,68.0421,68.0421,68.0148,68.0239,33016.0
2022-10-04 12:25:00,74.83,74.83,74.81,74.83,22196.0,68.0239,68.0239,68.0057,68.0239,22196.0
2022-10-04 12:30:00,74.82,74.83,74.81,74.83,37929.0,68.0148,68.0239,68.0057,68.0239,37929.0
2022-10-04 12:35:00,74.82,74.83,74.81,74.81,17753.0,68.0148,68.0239,68.0057,68.0057,17753.0
2022-10-04 12:40:00,74.81,74.81,74.79,74.81,9208.0,68.0057,68.0057,67.9875,68.0057,9208.0
2022-10-04 12:45:00,74.8,74.8,74.77,74.78,15857.0,67.9966,67.9966,67.9693,67.9784,15857.0
2022-10-04 12:50:00,74.78,74.78,74.77,74.77,7893.0,67.9784,67.9784,67.9693,67.9693,7893.0
2022-10-04 12:55:00,74.77,74.77,74.75,74.77,52293.0,67.9693,67.9693,67.9511,67.9693,52293.0
2022-10-04 13:00:00,74.76,74.79,74.76,74.78,15504.0,67.9602,67.9875,67.9602,67.9784,15504.0
2022-10-04 13:05:00,74.78,74.78,74.76,74.78,20230.0,67.9784,67.9784,67.9602,67.9784,20230.0
2022-10-04 13:10:00,74.77,74.79,74.75,74.75,32996.0,67.9693,67.9875,67.9511,67.9511,32996.0
2022-10-04 13:15:00,74.76,74.76,74.74,74.74,10667.0,67.9602,67.9602,67.9421,67.9421,10667.0
2022-10-04 13:20:00,74.74,74.76,74.73,74.75,8358.0,67.9421,67.9602,67.933,67.9511,8358.0
2022-10-04 13:25:00,74.75,74.77,74.75,74.76,17535.0,67.9511,67.9693,67.9511,67.9602,17535.0
2022-10-04 13:30:00,74.75,74.78,74.74,74.75,11411.0,67.9511,67.9784,67.9421,67.9511,11411.0
2022-10-04 13:35:00,74.76,74.76,74.74,74.76,10419.0,67.9602,67.9602,67.9421,67.9602,10419.0
2022-10-04 13:40:00,74.76,74.76,74.73,74.74,11872.0,67.9602,67.9602,67.933,67.9421,11872.0
2022-10-04 13:45:00,74.73,74.75,74.73,74.75,9136.0,67.933,67.9511,67.933,67.9511,9136.0
2022-10-04 13:50:00,74.75,74.76,74.74,74.75,14023.0,67.9511,67.9602,67.9421,67.9511,14023.0
2022-10-04 13:55:00,74.74,74.75,74.73,74.74,15353.0,67.9421,67.9511,67.933,67.9421,15353.0
2022-10-04 14:00:00,74.74,74.74,74.73,74.73,7046.0,67.9421,67.9421,67.933,67.933,7046.0
2022-10-04 14:05:00,74.73,74.74,74.73,74.73,24122.0,67.933,67.9421,67.933,67.933,24122.0
2022-10-04 14:10:00,74.73,74.74,74.73,74.73,18856.0,67.933,67.9421,67.933,67.933,18856.0
2022-10-04 14:15:00,74.73,74.74,74.72,74.72,37894.0,67.933,67.9421,67.9239,67.9239,37894.0
2022-10-04 14:20:00,74.73,74.74,74.72,74.74,42705.0,67.933,67.9421,67.9239,67.9421,42705.0
2022-10-04 14:25:00,74.73,74.74,74.73,74.74,30114.0,67.933,67.9421,67.933,67.9421,30114.0
2022-10-04 14:30:00,74.73,74.75,74.73,74.75,26311.0,67.933,67.9511,67.933,67.9511,26311.0
2022-10-04 14:35:00,74.75,74.75,74.74,74.74,44576.0,67.9511,67.9511,67.9421,67.9421,44576.0
2022-10-04 14:40:00,74.75,74.76,74.74,74.75,42007.0,67.9511,67.9602,67.9421,67.9511,42007.0
2022-10-04 14:45:00,74.76,74.76,74.75,74.75,8373.0,67.9602,67.9602,67.9511,67.9511,8373.0
2022-10-04 14:50:00,74.76,74.76,74.75,74.76,60739.0,67.9602,67.9602,67.9511,67.9602,60739.0
2022-10-04 14:55:00,74.76,74.76,74.75,74.76,16593.0,67.9602,67.9602,67.9511,67.9602,16593.0
2022-10-04 15:00:00,74.76,74.77,74.76,74.77,14280.0,67.9602,67.9693,67.9602,67.9693,14280.0
2022-10-04 15:05:00,74.77,74.77,74.76,74.77,44927.0,67.9693,67.9693,67.9602,67.9693,44927.0
2022-10-04 15:10:00,74.77,74.77,74.76,74.77,59687.0,67.9693,67.9693,67.9602,67.9693,59687.0
2022-10-04 15:15:00,74.77,74.78,74.76,74.78,49827.0,67.9693,67.9784,67.9602,67.9784,49827.0
2022-10-04 15:20:00,74.78,74.78,74.75,74.75,98757.0,67.9784,67.9784,67.9511,67.9511,98757.0
2022-10-04 15:25:00,74.75,74.78,74.74,74.78,34827.0,67.9511,67.9784,67.9421,67.9784,34827.0
2022-10-04 15:30:00,74.77,74.78,74.76,74.78,41259.0,67.9693,67.9784,67.9602,67.9784,41259.0
2022-10-04 15:35:00,74.77,74.78,74.76,74.76,105842.0,67.9693,67.9784,67.9602,67.9602,105842.0
2022-10-04 15:40:00,74.76,74.77,74.75,74.76,25613.0,67.9602,67.9693,67.9511,67.9602,25613.0
2022-10-04 15:45:00,74.76,74.76,74.75,74.76,28420.0,67.9602,67.9602,67.9511,67.9602,28420.0
2022-10-04 15:50:00,74.76,74.77,74.75,74.77,171638.0,67.9602,67.9693,67.9511,67.9693,171638.0
2022-10-04 15:55:00,74.76,74.77,74.74,74.77,139472.0,67.9602,67.9693,67.9421,67.9693,139472.0
2022-10-05 09:30:00,74.53,74.62,74.53,74.62,52402.0,67.7512,67.833,67.7512,67.833,52402.0
2022-10-05 09:35:00,74.63,74.63,74.58,74.59,45821.0,67.8421,67.8421,67.7966,67.8057,45821.0
2022-10-05 09:40:00,74.59,74.6,74.54,74.6,110236.0,67.8057,67.8148,67.7602,67.8148,110236.0
2022-10-05 09:45:00,74.6,74.61,74.55,74.55,153524.0,67.8148,67.8239,67.7693,67.7693,153524.0
2022-10-05 09:50:00,74.55,74.55,74.53,74.53,29828.0,67.7693,67.7693,67.7512,67.7512,29828.0
2022-10-05 09:55:00,74.53,74.56,74.53,74.54,18144.0,67.7512,67.7784,67.7512,67.7602,18144.0
2022-10-05 10:00:00,74.55,74.55,74.42,74.42,75056.0,67.7693,67.7693,67.6512,67.6512,75056.0
2022-10-05 10:05:00,74.43,74.49,74.43,74.48,59325.0,67.6603,67.7148,67.6603,67.7057,59325.0
2022-10-05 10:10:00,74.48,74.5,74.47,74.47,56024.0,67.7057,67.7239,67.6966,67.6966,56024.0
2022-10-05 10:15:00,74.47,74.47,74.45,74.45,128110.0,67.6966,67.6966,67.6784,67.6784,128110.0
2022-10-05 10:20:00,74.46,74.5,74.46,74.48,47693.0,67.6875,67.7239,67.6875,67.7057,47693.0
2022-10-05 10:25:00,74.48,74.5,74.47,74.48,145694.0,67.7057,67.7239,67.6966,67.7057,145694.0
2022-10-05 10:30:00,74.48,74.48,74.45,74.47,179432.0,67.7057,67.7057,67.6784,67.6966,179432.0
2022-10-05 10:35:00,74.47,74.5,74.47,74.5,48699.0,67.6966,67.7239,67.6966,67.7239,48699.0
2022-10-05 10:40:00,74.51,74.52,74.49,74.51,31385.0,67.733,67.7421,67.7148,67.733,31385.0
2022-10-05 10:45:00,74.51,74.51,74.49,74.5,19114.0,67.733,67.733,67.7148,67.7239,19114.0
2022-10-05 10:50:00,74.51,74.51,74.48,74.48,27688.0,67.733,67.733,67.7057,67.7057,27688.0
2022-10-05 10:55:00,74.48,74.49,74.46,74.46,49330.0,67.7057,67.7148,67.6875,67.6875,49330.0
2022-10-05 11:00:00,74.46,74.47,74.45,74.46,14195.0,67.6875,67.6966,67.6784,67.6875,14195.0
2022-10-05 11:05:00,74.47,74.48,74.44,74.48,33655.0,67.6966,67.7057,67.6693,67.7057,33655.0
2022-10-05 11:10:00,74.47,74.49,74.47,74.48,9774.0,67.6966,67.7148,67.6966,67.7057,9774.0
2022-10-05 11:15:00,74.48,74.49,74.48,74.48,28090.0,67.7057,67.7148,67.7057,67.7057,28090.0
2022-10-05 11:20:00,74.48,74.49,74.47,74.48,31159.0,67.7057,67.7148,67.6966,67.7057,31159.0
2022-10-05 11:25:00,74.49,74.49,74.47,74.48,14718.0,67.7148,67.7148,67.6966,67.7057,14718.0
2022-10-05 11:30:00,74.48,74.49,74.47,74.48,5516.0,67.7057,67.7148,67.6966,67.7057,5516.0
2022-10-05 11:35:00,74.49,74.51,74.48,74.5,53074.0,67.7148,67.733,67.7057,67.7239,53074.0
2022-10-05 11:40:00,74.51,74.51,74.5,74.5,9574.0,67.733,67.733,67.7239,67.7239,9574.0
2022-10-05 11:45:00,74.51,74.51,74.5,74.5,19406.0,67.733,67.733,67.7239,67.7239,19406.0
2022-10-05 11:50:00,74.51,74.51,74.49,74.49,94212.0,67.733,67.733,67.7148,67.7148,94212.0
2022-10-05 11:55:00,74.49,74.5,74.49,74.49,82145.0,67.7148,67.7239,67.7148,67.7148,82145.0
2022-10-05 12:00:00,74.49,74.5,74.48,74.48,81041.0,67.7148,67.7239,67.7057,67.7057,81041.0
2022-10-05 12:05:00,74.48,74.52,74.48,74.51,619372.0,67.7057,67.7421,67.7057,67.733,619372.0
2022-10-05 12:10:00,74.51,74.53,74.5,74.53,13106.0,67.733,67.7512,67.7239,67.7512,13106.0
2022-10-05 12:15:00,74.53,74.53,74.52,74.53,43254.0,67.7512,67.7512,67.7421,67.7512,43254.0
2022-10-05 12:20:00,74.53,74.53,74.52,74.53,36125.0,67.7512,67.7512,67.7421,67.7512,36125.0
2022-10-05 12:25:00,74.52,74.53,74.51,74.51,58089.0,67.7421,67.7512,67.733,67.733,58089.0
2022-10-05 12:30:00,74.51,74.52,74.5,74.51,76465.0,67.733,67.7421,67.7239,67.733,76465.0
2022-10-05 12:35:00,74.5,74.51,74.5,74.51,13819.0,67.7239,67.733,67.7239,67.733,13819.0
2022-10-05 12:40:00,74.5,74.51,74.49,74.5,20581.0,67.7239,67.733,67.7148,67.7239,20581.0
2022-10-05 12:45:00,74.49,74.51,74.49,74.51,37163.0,67.7148,67.733,67.7148,67.733,37163.0
2022-10-05 12:50:00,74.51,74.52,74.5,74.51,35045.0,67.733,67.7421,67.7239,67.733,35045.0
2022-10-05 12:55:00,74.51,74.51,74.49,74.49,21468.0,67.733,67.733,67.7148,67.7148,21468.0
2022-10-05 13:00:00,74.5,74.5,74.48,74.48,10406.0,67.7239,67.7239,67.7057,67.7057,10406.0
2022-10-05 13:05:00,74.48,74.51,74.48,74.5,21675.0,67.7057,67.733,67.7057,67.7239,21675.0
2022-10-05 13:10:00,74.5,74.51,74.49,74.5,8028.0,67.7239,67.733,67.7148,67.7239,8028.0
2022-10-05 13:15:00,74.5,74.51,74.5,74.51,96990.0,67.7239,67.733,67.7239,67.733,96990.0
2022-10-05 13:20:00,74.51,74.52,74.5,74.51,70911.0,67.733,67.7421,67.7239,67.733,70911.0
2022-10-05 13:25:00,74.5,74.5,74.48,74.48,131072.0,67.7239,67.7239,67.7057,67.7057,131072.0
2022-10-05 13:30:00,74.48,74.49,74.48,74.48,13689.0,67.7057,67.7148,67.7057,67.7057,13689.0
2022-10-05 13:35:00,74.48,74.5,74.48,74.5,19231.0,67.7057,67.7239,67.7057,67.7239,19231.0
2022-10-05 13:40:00,74.5,74.51,74.48,74.49,79631.0,67.7239,67.733,67.7057,67.7148,79631.0
2022-10-05 13:45:00,74.48,74.5,74.48,74.5,27132.0,67.7057,67.7239,67.7057,67.7239,27132.0
2022-10-05 13:50:00,74.5,74.5,74.49,74.49,47895.0,67.7239,67.7239,67.7148,67.7148,47895.0
2022-10-05 13:55:00,74.5,74.5,74.49,74.5,42327.0,67.7239,67.7239,67.7148,67.7239,42327.0
2022-10-05 14:00:00,74.49,74.5,74.48,74.5,79473.0,67.7148,67.7239,67.7057,67.7239,79473.0
2022-10-05 14:05:00,74.5,74.51,74.49,74.5,9671.0,67.7239,67.733,67.7148,67.7239,9671.0
2022-10-05 14:10:00,74.5,74.52,74.5,74.52,13013.0,67.7239,67.7421,67.7239,67.7421,13013.0
2022-10-05 14:15:00,74.52,74.53,74.51,74.53,22421.0,67.7421,67.7512,67.733,67.7512,22421.0
2022-10-05 14:20:00,74.53,74.54,74.52,74.53,11708.0,67.7512,67.7602,67.7421,67.7512,11708.0
2022-10-05 14:25:00,74.53,74.53,74.51,74.52,28441.0,67.7512,67.7512,67.733,67.7421,28441.0
2022-10-05 14:30:00,74.52,74.53,74.51,74.53,17956.0,67.7421,67.7512,67.733,67.7512,17956.0
2022-10-05 14:35:00,74.53,74.54,74.52,74.53,37699.0,67.7512,67.7602,67.7421,67.7512,37699.0
2022-10-05 14:40:00,74.53,74.54,74.52,74.53,16243.0,67.7512,67.7602,67.7421,67.7512,16243.0
2022-10-05 14:45:00,74.52,74.55,74.51,74.52,28107.0,67.7421,67.7693,67.733,67.7421,28107.0
2022-10-05 14:50:00,74.52,74.53,74.51,74.53,31090.0,67.7421,67.7512,67.733,67.7512,31090.0
2022-10-05 14:55:00,74.52,74.55,74.52,74.55,23712.0,67.7421,67.7693,67.7421,67.7693,23712.0
2022-10-05 15:00:00,74.55,74.57,74.55,74.56,26778.0,67.7693,67.7875,67.7693,67.7784,26778.0
2022-10-05 15:05:00,74.57,74.59,74.57,74.58,87437.0,67.7875,67.8057,67.7875,67.7966,87437.0
2022-10-05 15:10:00,74.58,74.58,74.57,74.58,46691.0,67.7966,67.7966,67.7875,67.7966,46691.0
2022-10-05 15:15:00,74.58,74.59,74.57,74.59,37585.0,67.7966,67.8057,67.7875,67.8057,37585.0
2022-10-05 15:20:00,74.59,74.6,74.57,74.58,24822.0,67.8057,67.8148,67.7875,67.7966,24822.0
2022-10-05 15:25:00,74.57,74.58,74.55,74.55,36733.0,67.7875,67.7966,67.7693,67.7693,36733.0
2022-10-05 15:30:00,74.56,74.56,74.54,74.55,41484.0,67.7784,67.7784,67.7602,67.7693,41484.0
2022-10-05 15:35:00,74.56,74.57,74.54,74.55,28768.0,67.7784,67.7875,67.7602,67.7693,28768.0
2022-10-05 15:40:00,74.55,74.55,74.54,74.55,108731.0,67.7693,67.7693,67.7602,67.7693,108731.0
2022-10-05 15:45:00,74.55,74.55,74.54,74.55,28634.0,67.7693,67.7693,67.7602,67.7693,28634.0
2022-10-05 15:50:00,74.55,74.57,74.54,74.56,103123.0,67.7693,67.7875,67.7602,67.7784,103123.0
2022-10-05 15:55:00,74.56,74.56,74.54,74.56,101094.0,67.7784,67.7784,67.7602,67.7784,101094.0
2022-10-06 09:30:00,74.55,74.55,74.5,74.51,77437.0,67.7693,67.7693,67.7239,67.733,77437.0
2022-10-06 09:35:00,74.51,74.54,74.49,74.53,62942.0,67.733,67.7602,67.7148,67.7512,62942.0
2022-10-06 09:40:00,74.53,74.54,74.5,74.5,190804.0,67.7512,67.7602,67.7239,67.7239,190804.0
2022-10-06 09:45:00,74.5,74.5,74.47,74.48,667571.0,67.7239,67.7239,67.6966,67.7057,667571.0
2022-10-06 09:50:00,74.48,74.48,74.46,74.47,25281.0,67.7057,67.7057,67.6875,67.6966,25281.0
2022-10-06 09:55:00,74.47,74.48,74.46,74.47,42203.0,67.6966,67.7057,67.6875,67.6966,42203.0
2022-10-06 10:00:00,74.48,74.48,74.43,74.48,578556.0,67.7057,67.7057,67.6603,67.7057,578556.0
2022-10-06 10:05:00,74.48,74.48,74.44,74.44,15719.0,67.7057,67.7057,67.6693,67.6693,15719.0
2022-10-06 10:10:00,74.44,74.46,74.43,74.45,13712.0,67.6693,67.6875,67.6603,67.6784,13712.0
2022-10-06 10:15:00,74.45,74.47,74.44,74.44,7967.0,67.6784,67.6966,67.6693,67.6693,7967.0
2022-10-06 10:20:00,74.45,74.47,74.45,74.45,22776.0,67.6784,67.6966,67.6784,67.6784,22776.0
2022-10-06 10:25:00,74.45,74.47,74.42,74.42,12143.0,67.6784,67.6966,67.6512,67.6512,12143.0
2022-10-06 10:30:00,74.43,74.45,74.42,74.42,109512.0,67.6603,67.6784,67.6512,67.6512,109512.0
2022-10-06 10:35:00,74.44,74.46,74.44,74.45,13005.0,67.6693,67.6875,67.6693,67.6784,13005.0
2022-10-06 10:40:00,74.45,74.46,74.44,74.45,68000.0,67.6784,67.6875,67.6693,67.6784,68000.0
2022-10-06 10:45:00,74.45,74.47,74.44,74.46,18247.0,67.6784,67.6966,67.6693,67.6875,18247.0
2022-10-06 10:50:00,74.47,74.48,74.46,74.48,66741.0,67.6966,67.7057,67.6875,67.7057,66741.0
2022-10-06 10:55:00,74.48,74.5,74.47,74.5,48959.0,67.7057,67.7239,67.6966,67.7239,48959.0
2022-10-06 11:00:00,74.5,74.5,74.48,74.48,99073.0,67.7239,67.7239,67.7057,67.7057,99073.0
2022-10-06 11:05:00,74.48,74.5,74.48,74.48,497899.0,67.7057,67.7239,67.7057,67.7057,497899.0
2022-10-06 11:10:00,74.48,74.51,74.48,74.51,176843.0,67.7057,67.733,67.7057,67.733,176843.0
2022-10-06 11:15:00,74.51,74.51,74.49,74.51,133396.0,67.733,67.733,67.7148,67.733,133396.0
2022-10-06 11:20:00,74.5,74.51,74.49,74.5,302500.0,67.7239,67.733,67.7148,67.7239,302500.0
2022-10-06 11:25:00,74.5,74.53,74.49,74.52,154347.0,67.7239,67.7512,67.7148,67.7421,154347.0
2022-10-06 11:30:00,74.53,74.53,74.51,74.52,25293.0,67.7512,67.7512,67.733,67.7421,25293.0
2022-10-06 11:35:00,74.53,74.53,74.49,74.51,47877.0,67.7512,67.7512,67.7148,67.733,47877.0
2022-10-06 11:40:00,74.5,74.52,74.49,74.51,18033.0,67.7239,67.7421,67.7148,67.733,18033.0
2022-10-06 11:45:00,74.52,74.52,74.5,74.51,8207.0,67.7421,67.7421,67.7239,67.733,8207.0
2022-10-06 11:50:00,74.51,74.51,74.49,74.5,15371.0,67.733,67.733,67.7148,67.7239,15371.0
2022-10-06 11:55:00,74.5,74.5,74.49,74.49,44087.0,67.7239,67.7239,67.7148,67.7148,44087.0
2022-10-06 12:00:00,74.49,74.5,74.49,74.49,37215.0,67.7148,67.7239,67.7148,67.7148,37215.0
2022-10-06 12:05:00,74.5,74.5,74.47,74.48,19605.0,67.7239,67.7239,67.6966,67.7057,19605.0
2022-10-06 12:10:00,74.48,74.48,74.46,74.47,6545.0,67.7057,67.7057,67.6875,67.6966,6545.0
2022-10-06 12:15:00,74.47,74.49,74.46,74.49,16602.0,67.6966,67.7148,67.6875,67.7148,16602.0
2022-10-06 12:20:00,74.48,74.5,74.48,74.49,16969.0,67.7057,67.7239,67.7057,67.7148,16969.0
2022-10-06 12:25:00,74.5,74.5,74.48,74.48,15855.0,67.7239,67.7239,67.7057,67.7057,15855.0
2022-10-06 12:30:00,74.49,74.5,74.48,74.5,7017.0,67.7148,67.7239,67.7057,67.7239,7017.0
2022-10-06 12:35:00,74.5,74.5,74.49,74.5,4629.0,67.7239,67.7239,67.7148,67.7239,4629.0
2022-10-06 12:40:00,74.49,74.5,74.49,74.5,86760.0,67.7148,67.7239,67.7148,67.7239,86760.0
2022-10-06 12:45:00,74.5,74.5,74.48,74.48,970266.0,67.7239,67.7239,67.7057,67.7057,970266.0
2022-10-06 12:50:00,74.48,74.49,74.47,74.48,743648.0,67.7057,67.7148,67.6966,67.7057,743648.0
2022-10-06 12:55:00,74.48,74.48,74.47,74.48,11247.0,67.7057,67.7057,67.6966,67.7057,11247.0
2022-10-06 13:00:00,74.48,74.48,74.47,74.47,294999.0,67.7057,67.7057,67.6966,67.6966,294999.0
2022-10-06 13:05:00,74.47,74.48,74.45,74.46,17028.0,67.6966,67.7057,67.6784,67.6875,17028.0
2022-10-06 13:10:00,74.46,74.49,74.46,74.49,14400.0,67.6875,67.7148,67.6875,67.7148,14400.0
2022-10-06 13:15:00,74.48,74.49,74.48,74.49,10220.0,67.7057,67.7148,67.7057,67.7148,10220.0
2022-10-06 13:20:00,74.49,74.5,74.48,74.48,8742.0,67.7148,67.7239,67.7057,67.7057,8742.0
2022-10-06 13:25:00,74.49,74.49,74.48,74.49,33791.0,67.7148,67.7148,67.7057,67.7148,33791.0
2022-10-06 13:30:00,74.48,74.49,74.47,74.48,14314.0,67.7057,67.7148,67.6966,67.7057,14314.0
2022-10-06 13:35:00,74.48,74.49,74.47,74.48,3499.0,67.7057,67.7148,67.6966,67.7057,3499.0
2022-10-06 13:40:00,74.48,74.5,74.48,74.49,10282.0,67.7057,67.7239,67.7057,67.7148,10282.0
2022-10-06 13:45:00,74.48,74.49,74.47,74.48,11441.0,67.7057,67.7148,67.6966,67.7057,11441.0
2022-10-06 13:50:00,74.48,74.49,74.48,74.49,23808.0,67.7057,67.7148,67.7057,67.7148,23808.0
2022-10-06 13:55:00,74.48,74.49,74.46,74.47,51682.0,67.7057,67.7148,67.6875,67.6966,51682.0
2022-10-06 14:00:00,74.47,74.47,74.46,74.47,6013.0,67.6966,67.6966,67.6875,67.6966,6013.0
2022-10-06 14:05:00,74.46,74.47,74.46,74.47,21255.0,67.6875,67.6966,67.6875,67.6966,21255.0
2022-10-06 14:10:00,74.47,74.5,74.46,74.5,27771.0,67.6966,67.7239,67.6875,67.7239,27771.0
2022-10-06 14:15:00,74.49,74.5,74.45,74.45,46693.0,67.7148,67.7239,67.6784,67.6784,46693.0
2022-10-06 14:20:00,74.45,74.47,74.45,74.47,21573.0,67.6784,67.6966,67.6784,67.6966,21573.0
2022-10-06 14:25:00,74.47,74.49,74.47,74.48,15302.0,67.6966,67.7148,67.6966,67.7057,15302.0
2022-10-06 14:30:00,74.48,74.48,74.47,74.48,4755.0,67.7057,67.7057,67.6966,67.7057,4755.0
2022-10-06 14:35:00,74.48,74.48,74.46,74.47,7736.0,67.7057,67.7057,67.6875,67.6966,7736.0
2022-10-06 14:40:00,74.47,74.48,74.46,74.48,32309.0,67.6966,67.7057,67.6875,67.7057,32309.0
2022-10-06 14:45:00,74.47,74.48,74.46,74.47,9561.0,67.6966,67.7057,67.6875,67.6966,9561.0
2022-10-06 14:50:00,74.46,74.47,74.44,74.45,33151.0,67.6875,67.6966,67.6693,67.6784,33151.0
2022-10-06 14:55:00,74.44,74.45,74.43,74.44,27750.0,67.6693,67.6784,67.6603,67.6693,27750.0
2022-10-06 15:00:00,74.44,74.46,74.43,74.45,31630.0,67.6693,67.6875,67.6603,67.6784,31630.0
2022-10-06 15:05:00,74.45,74.46,74.44,74.45,10128.0,67.6784,67.6875,67.6693,67.6784,10128.0
2022-10-06 15:10:00,74.45,74.47,74.45,74.45,36409.0,67.6784,67.6966,67.6784,67.6784,36409.0
2022-10-06 15:15:00,74.45,74.46,74.43,74.45,41179.0,67.6784,67.6875,67.6603,67.6784,41179.0
2022-10-06 15:20:00,74.45,74.46,74.44,74.45,31615.0,67.6784,67.6875,67.6693,67.6784,31615.0
2022-10-06 15:25:00,74.45,74.48,74.45,74.47,13863.0,67.6784,67.7057,67.6784,67.6966,13863.0
2022-10-06 15:30:00,74.46,74.47,74.46,74.47,26867.0,67.6875,67.6966,67.6875,67.6966,26867.0
2022-10-06 15:35:00,74.46,74.47,74.45,74.45,19304.0,67.6875,67.6966,67.6784,67.6784,19304.0
2022-10-06 15:40:00,74.45,74.46,74.45,74.45,38062.0,67.6784,67.6875,67.6784,67.6784,38062.0
2022-10-06 15:45:00,74.45,74.46,74.43,74.44,132602.0,67.6784,67.6875,67.6603,67.6693,132602.0
2022-10-06 15:50:00,74.43,74.44,74.43,74.43,13313.0,67.6603,67.6693,67.6603,67.6603,13313.0
2022-10-06 15:55:00,74.43,74.43,74.42,74.42,596669.0,67.6603,67.6603,67.6512,67.6512,596669.0
2022-10-07 09:30:00,74.34,74.36,74.27,74.28,75807.0,67.5784,67.5966,67.5148,67.5239,75807.0
2022-10-07 09:35:00,74.27,74.3,74.26,74.3,58823.0,67.5148,67.5421,67.5057,67.5421,58823.0
2022-10-07 09:40:00,74.3,74.31,74.27,74.27,39553.0,67.5421,67.5512,67.5148,67.5148,39553.0
2022-10-07 09:45:00,74.28,74.28,74.26,74.28,62101.0,67.5239,67.5239,67.5057,67.5239,62101.0
2022-10-07 09:50:00,74.27,74.29,74.25,74.26,17754.0,67.5148,67.533,67.4966,67.5057,17754.0
2022-10-07 09:55:00,74.26,74.28,74.25,74.25,21057.0,67.5057,67.5239,67.4966,67.4966,21057.0
2022-10-07 10:00:00,74.25,74.25,74.23,74.23,41207.0,67.4966,67.4966,67.4784,67.4784,41207.0
2022-10-07 10:05:00,74.23,74.24,74.22,74.24,47594.0,67.4784,67.4875,67.4694,67.4875,47594.0
2022-10-07 10:10:00,74.24,74.25,74.23,74.24,12255.0,67.4875,67.4966,67.4784,67.4875,12255.0
2022-10-07 10:15:00,74.24,74.26,74.24,74.26,23252.0,67.4875,67.5057,67.4875,67.5057,23252.0
2022-10-07 10:20:00,74.26,74.27,74.25,74.27,16013.0,67.5057,67.5148,67.4966,67.5148,16013.0
2022-10-07 10:25:00,74.26,74.27,74.24,74.25,20471.0,67.5057,67.5148,67.4875,67.4966,20471.0
2022-10-07 10:30:00,74.25,74.26,74.25,74.26,11797.0,67.4966,67.5057,67.4966,67.5057,11797.0
2022-10-07 10:35:00,74.26,74.26,74.23,74.24,52486.0,67.5057,67.5057,67.4784,67.4875,52486.0
2022-10-07 10:40:00,74.24,74.26,74.24,74.26,21338.0,67.4875,67.5057,67.4875,67.5057,21338.0
2022-10-07 10:45:00,74.26,74.28,74.25,74.28,13968.0,67.5057,67.5239,67.4966,67.5239,13968.0
2022-10-07 10:50:00,74.27,74.29,74.27,74.29,15378.0,67.5148,67.533,67.5148,67.533,15378.0
2022-10-07 10:55:00,74.28,74.29,74.27,74.28,7955.0,67.5239,67.533,67.5148,67.5239,7955.0
2022-10-07 11:00:00,74.28,74.29,74.27,74.29,15981.0,67.5239,67.533,67.5148,67.533,15981.0
2022-10-07 11:05:00,74.28,74.29,74.27,74.28,15259.0,67.5239,67.533,67.5148,67.5239,15259.0
2022-10-07 11:10:00,74.28,74.28,74.27,74.28,14642.0,67.5239,67.5239,67.5148,67.5239,14642.0
2022-10-07 11:15:00,74.28,74.28,74.27,74.27,16791.0,67.5239,67.5239,67.5148,67.5148,16791.0
2022-10-07 11:20:00,74.28,74.28,74.27,74.28,18826.0,67.5239,67.5239,67.5148,67.5239,18826.0
2022-10-07 11:25:00,74.28,74.28,74.27,74.28,5704.0,67.5239,67.5239,67.5148,67.5239,5704.0
2022-10-07 11:30:00,74.28,74.28,74.27,74.28,11359.0,67.5239,67.5239,67.5148,67.5239,11359.0
2022-10-07 11:35:00,74.28,74.28,74.27,74.28,32655.0,67.5239,67.5239,67.5148,67.5239,32655.0
2022-10-07 11:40:00,74.28,74.29,74.27,74.29,26771.0,67.5239,67.533,67.5148,67.533,26771.0
2022-10-07 11:45:00,74.28,74.29,74.28,74.28,33648.0,67.5239,67.533,67.5239,67.5239,33648.0
2022-10-07 11:50:00,74.28,74.29,74.27,74.28,43696.0,67.5239,67.533,67.5148,67.5239,43696.0
2022-10-07 11:55:00,74.28,74.28,74.27,74.28,51936.0,67.5239,67.5239,67.5148,67.5239,51936.0
2022-10-07 12:00:00,74.27,74.28,74.27,74.27,8805.0,67.5148,67.5239,67.5148,67.5148,8805.0
2022-10-07 12:05:00,74.27,74.28,74.27,74.28,93179.0,67.5148,67.5239,67.5148,67.5239,93179.0
2022-10-07 12:10:00,74.28,74.3,74.27,74.28,15804.0,67.5239,67.5421,67.5148,67.5239,15804.0
2022-10-07 12:15:00,74.28,74.28,74.26,74.27,38208.0,67.5239,67.5239,67.5057,67.5148,38208.0
2022-10-07 12:20:00,74.27,74.27,74.25,74.25,12151.0,67.5148,67.5148,67.4966,67.4966,12151.0
2022-10-07 12:25:00,74.25,74.26,74.25,74.25,3273.0,67.4966,67.5057,67.4966,67.4966,3273.0
2022-10-07 12:30:00,74.26,74.26,74.25,74.25,15089.0,67.5057,67.5057,67.4966,67.4966,15089.0
2022-10-07 12:35:00,74.26,74.26,74.24,74.25,23335.0,67.5057,67.5057,67.4875,67.4966,23335.0
2022-10-07 12:40:00,74.24,74.25,74.23,74.23,24614.0,67.4875,67.4966,67.4784,67.4784,24614.0
2022-10-07 12:45:00,74.24,74.24,74.23,74.23,30771.0,67.4875,67.4875,67.4784,67.4784,30771.0
2022-10-07 12:50:00,74.23,74.24,74.23,74.23,5028.0,67.4784,67.4875,67.4784,67.4784,5028.0
2022-10-07 12:55:00,74.23,74.24,74.23,74.23,23977.0,67.4784,67.4875,67.4784,67.4784,23977.0
2022-10-07 13:00:00,74.23,74.24,74.23,74.23,22665.0,67.4784,67.4875,67.4784,67.4784,22665.0
2022-10-07 13:05:00,74.23,74.24,74.22,74.23,26411.0,67.4784,67.4875,67.4694,67.4784,26411.0
2022-10-07 13:10:00,74.23,74.24,74.22,74.23,4859.0,67.4784,67.4875,67.4694,67.4784,4859.0
2022-10-07 13:15:00,74.23,74.26,74.23,74.26,13284.0,67.4784,67.5057,67.4784,67.5057,13284.0
2022-10-07 13:20:00,74.25,74.26,74.25,74.26,59855.0,67.4966,67.5057,67.4966,67.5057,59855.0
2022-10-07 13:25:00,74.26,74.26,74.25,74.26,5672.0,67.5057,67.5057,67.4966,67.5057,5672.0
2022-10-07 13:30:00,74.25,74.26,74.25,74.25,9959.0,67.4966,67.5057,67.4966,67.4966,9959.0
2022-10-07 13:35:00,74.25,74.26,74.25,74.26,24925.0,67.4966,67.5057,67.4966,67.5057,24925.0
2022-10-07 13:40:00,74.25,74.26,74.25,74.26,7964.0,67.4966,67.5057,67.4966,67.5057,7964.0
2022-10-07 13:45:00,74.26,74.26,74.25,74.25,24476.0,67.5057,67.5057,67.4966,67.4966,24476.0
2022-10-07 13:50:00,74.26,74.26,74.24,74.24,45243.0,67.5057,67.5057,67.4875,67.4875,45243.0
2022-10-07 13:55:00,74.25,74.25,74.24,74.25,23220.0,67.4966,67.4966,67.4875,67.4966,23220.0
2022-10-07 14:00:00,74.25,74.25,74.24,74.24,31629.0,67.4966,67.4966,67.4875,67.4875,31629.0
2022-10-07 14:05:00,74.24,74.25,74.24,74.24,58851.0,67.4875,67.4966,67.4875,67.4875,58851.0
2022-10-07 14:10:00,74.24,74.25,74.23,74.24,42386.0,67.4875,67.4966,67.4784,67.4875,42386.0
2022-10-07 14:15:00,74.24,74.24,74.23,74.23,17828.0,67.4875,67.4875,67.4784,67.4784,17828.0
2022-10-07 14:20:00,74.23,74.24,74.23,74.23,45077.0,67.4784,67.4875,67.4784,67.4784,45077.0
2022-10-07 14:25:00,74.23,74.24,74.23,74.23,29635.0,67.4784,67.4875,67.4784,67.4784,29635.0
2022-10-07 14:30:00,74.23,74.24,74.22,74.23,6564.0,67.4784,67.4875,67.4694,67.4784,6564.0
2022-10-07 14:35:00,74.23,74.23,74.22,74.22,8270.0,67.4784,67.4784,67.4694,67.4694,8270.0
2022-10-07 14:40:00,74.23,74.23,74.22,74.23,39276.0,67.4784,67.4784,67.4694,67.4784,39276.0
2022-10-07 14:45:00,74.23,74.23,74.22,74.23,10864.0,67.4784,67.4784,67.4694,67.4784,10864.0
2022-10-07 14:50:00,74.23,74.24,74.22,74.24,12252.0,67.4784,67.4875,67.4694,67.4875,12252.0
2022-10-07 14:55:00,74.23,74.24,74.2,74.22,26615.0,67.4784,67.4875,67.4512,67.4694,26615.0
2022-10-07 15:00:00,74.22,74.22,74.2,74.21,10565.0,67.4694,67.4694,67.4512,67.4603,10565.0
2022-10-07 15:05:00,74.21,74.22,74.19,74.2,33007.0,67.4603,67.4694,67.4421,67.4512,33007.0
2022-10-07 15:10:00,74.2,74.2,74.19,74.19,51460.0,67.4512,67.4512,67.4421,67.4421,51460.0
2022-10-07 15:15:00,74.2,74.2,74.18,74.19,21459.0,67.4512,67.4512,67.433,67.4421,21459.0
2022-10-07 15:20:00,74.19,74.2,74.18,74.2,76325.0,67.4421,67.4512,67.433,67.4512,76325.0
2022-10-07 15:25:00,74.2,74.2,74.19,74.2,12433.0,67.4512,67.4512,67.4421,67.4512,12433.0
2022-10-07 15:30:00,74.2,74.2,74.19,74.2,63317.0,67.4512,67.4512,67.4421,67.4512,63317.0
2022-10-07 15:35:00,74.2,74.2,74.19,74.2,253173.0,67.4512,67.4512,67.4421,67.4512,253173.0
2022-10-07 15:40:00,74.19,74.2,74.19,74.2,39269.0,67.4421,67.4512,67.4421,67.4512,39269.0
2022-10-07 15:45:00,74.2,74.2,74.19,74.2,69913.0,67.4512,67.4512,67.4421,67.4512,69913.0
2022-10-07 15:50:00,74.2,74.21,74.19,74.2,96689.0,67.4512,67.4603,67.4421,67.4512,96689.0
2022-10-07 15:55:00,74.2,74.21,74.19,74.2,122643.0,67.4512,67.4603,67.4421,67.4512,122643.0
2022-10-10 09:30:00,74.32,74.32,74.2,74.21,104802.0,67.5603,67.5603,67.4512,67.4603,104802.0
2022-10-10 09:35:00,74.21,74.22,74.17,74.17,7756.0,67.4603,67.4694,67.4239,67.4239,7756.0
2022-10-10 09:40:00,74.17,74.19,74.17,74.18,6290.0,67.4239,67.4421,67.4239,67.433,6290.0
2022-10-10 09:45:00,74.18,74.2,74.16,74.17,29086.0,67.433,67.4512,67.4148,67.4239,29086.0
2022-10-10 09:50:00,74.17,74.19,74.16,74.17,12705.0,67.4239,67.4421,67.4148,67.4239,12705.0
2022-10-10 09:55:00,74.17,74.18,74.17,74.17,13830.0,67.4239,67.433,67.4239,67.4239,13830.0
2022-10-10 10:00:00,74.17,74.18,74.16,74.16,10154.0,67.4239,67.433,67.4148,67.4148,10154.0
2022-10-10 10:05:00,74.17,74.17,74.14,74.14,37806.0,67.4239,67.4239,67.3966,67.3966,37806.0
2022-10-10 10:10:00,74.14,74.15,74.13,74.15,4287.0,67.3966,67.4057,67.3875,67.4057,4287.0
2022-10-10 10:15:00,74.15,74.16,74.14,74.16,20607.0,67.4057,67.4148,67.3966,67.4148,20607.0
2022-10-10 10:20:00,74.15,74.16,74.14,74.14,13892.0,67.4057,67.4148,67.3966,67.3966,13892.0
2022-10-10 10:25:00,74.14,74.16,74.13,74.14,13811.0,67.3966,67.4148,67.3875,67.3966,13811.0
2022-10-10 10:30:00,74.12,74.14,74.08,74.09,73612.0,67.3784,67.3966,67.3421,67.3512,73612.0
2022-10-10 10:35:00,74.1,74.1,74.04,74.04,53645.0,67.3603,67.3603,67.3057,67.3057,53645.0
2022-10-10 10:40:00,74.04,74.08,74.04,74.06,41412.0,67.3057,67.3421,67.3057,67.3239,41412.0
2022-10-10 10:45:00,74.09,74.1,74.07,74.08,6630.0,67.3512,67.3603,67.333,67.3421,6630.0
2022-10-10 10:50:00,74.08,74.08,74.06,74.06,22046.0,67.3421,67.3421,67.3239,67.3239,22046.0
2022-10-10 10:55:00,74.06,74.08,74.05,74.08,5917.0,67.3239,67.3421,67.3148,67.3421,5917.0
2022-10-10 11:00:00,74.08,74.08,74.04,74.05,7614.0,67.3421,67.3421,67.3057,67.3148,7614.0
2022-10-10 11:05:00,74.05,74.06,74.04,74.06,8693.0,67.3148,67.3239,67.3057,67.3239,8693.0
2022-10-10 11:10:00,74.05,74.08,74.05,74.08,14403.0,67.3148,67.3421,67.3148,67.3421,14403.0
2022-10-10 11:15:00,74.07,74.08,74.06,74.06,23785.0,67.333,67.3421,67.3239,67.3239,23785.0
2022-10-10 11:20:00,74.06,74.09,74.06,74.09,11133.0,67.3239,67.3512,67.3239,67.3512,11133.0
2022-10-10 11:25:00,74.09,74.09,74.07,74.08,7405.0,67.3512,67.3512,67.333,67.3421,7405.0
2022-10-10 11:30:00,74.08,74.08,74.07,74.08,13524.0,67.3421,67.3421,67.333,67.3421,13524.0
2022-10-10 11:35:00,74.07,74.08,74.07,74.07,3615.0,67.333,67.3421,67.333,67.333,3615.0
2022-10-10 11:40:00,74.08,74.08,74.07,74.07,10187.0,67.3421,67.3421,67.333,67.333,10187.0
2022-10-10 11:45:00,74.08,74.08,74.06,74.07,10214.0,67.3421,67.3421,67.3239,67.333,10214.0
2022-10-10 11:50:00,74.06,74.08,74.06,74.08,6905.0,67.3239,67.3421,67.3239,67.3421,6905.0
2022-10-10 11:55:00,74.08,74.08,74.06,74.07,6667.0,67.3421,67.3421,67.3239,67.333,6667.0
2022-10-10 12:00:00,74.07,74.07,74.05,74.06,16225.0,67.333,67.333,67.3148,67.3239,16225.0
2022-10-10 12:05:00,74.06,74.07,74.05,74.06,11003.0,67.3239,67.333,67.3148,67.3239,11003.0
2022-10-10 12:10:00,74.05,74.06,74.04,74.05,21532.0,67.3148,67.3239,67.3057,67.3148,21532.0
2022-10-10 12:15:00,74.05,74.05,74.03,74.03,7097.0,67.3148,67.3148,67.2966,67.2966,7097.0
2022-10-10 12:20:00,74.03,74.04,74.03,74.03,13051.0,67.2966,67.3057,67.2966,67.2966,13051.0
2022-10-10 12:25:00,74.03,74.04,74.03,74.03,15182.0,67.2966,67.3057,67.2966,67.2966,15182.0
2022-10-10 12:30:00,74.03,74.04,74.02,74.03,25042.0,67.2966,67.3057,67.2875,67.2966,25042.0
2022-10-10 12:35:00,74.03,74.03,74.02,74.03,36334.0,67.2966,67.2966,67.2875,67.2966,36334.0
2022-10-10 12:40:00,74.03,74.03,74.02,74.03,16113.0,67.2966,67.2966,67.2875,67.2966,16113.0
2022-10-10 12:45:00,74.03,74.03,74.02,74.02,9801.0,67.2966,67.2966,67.2875,67.2875,9801.0
2022-10-10 12:50:00,74.03,74.03,74.01,74.01,6655.0,67.2966,67.2966,67.2785,67.2785,6655.0
2022-10-10 12:55:00,74.01,74.02,74.0,74.01,30657.0,67.2785,67.2875,67.2694,67.2785,30657.0
2022-10-10 13:00:00,74.01,74.01,74.0,74.0,9003.0,67.2785,67.2785,67.2694,67.2694,9003.0
2022-10-10 13:05:00,74.0,74.01,73.99,74.0,38386.0,67.2694,67.2785,67.2603,67.2694,38386.0
2022-10-10 13:10:00,74.0,74.06,73.99,74.05,33273.0,67.2694,67.3239,67.2603,67.3148,33273.0
2022-10-10 13:15:00,74.05,74.05,74.02,74.03,33405.0,67.3148,67.3148,67.2875,67.2966,33405.0
2022-10-10 13:20:00,74.03,74.04,74.02,74.03,15956.0,67.2966,67.3057,67.2875,67.2966,15956.0
2022-10-10 13:25:00,74.03,74.03,74.02,74.03,10887.0,67.2966,67.2966,67.2875,67.2966,10887.0
2022-10-10 13:30:00,74.03,74.05,74.02,74.04,55323.0,67.2966,67.3148,67.2875,67.3057,55323.0
2022-10-10 13:35:00,74.05,74.05,74.04,74.05,12741.0,67.3148,67.3148,67.3057,67.3148,12741.0
2022-10-10 13:40:00,74.05,74.07,74.04,74.06,22403.0,67.3148,67.333,67.3057,67.3239,22403.0
2022-10-10 13:45:00,74.05,74.08,74.05,74.07,17677.0,67.3148,67.3421,67.3148,67.333,17677.0
2022-10-10 13:50:00,74.07,74.09,74.06,74.07,10341.0,67.333,67.3512,67.3239,67.333,10341.0
2022-10-10 13:55:00,74.06,74.07,74.05,74.06,16565.0,67.3239,67.333,67.3148,67.3239,16565.0
2022-10-10 14:00:00,74.06,74.06,74.05,74.05,28178.0,67.3239,67.3239,67.3148,67.3148,28178.0
2022-10-10 14:05:00,74.06,74.07,74.05,74.06,23159.0,67.3239,67.333,67.3148,67.3239,23159.0
2022-10-10 14:10:00,74.06,74.08,74.06,74.08,11289.0,67.3239,67.3421,67.3239,67.3421,11289.0
2022-10-10 14:15:00,74.07,74.08,74.06,74.07,10725.0,67.333,67.3421,67.3239,67.333,10725.0
2022-10-10 14:20:00,74.06,74.07,74.05,74.05,12860.0,67.3239,67.333,67.3148,67.3148,12860.0
2022-10-10 14:25:00,74.06,74.06,74.05,74.05,4800.0,67.3239,67.3239,67.3148,67.3148,4800.0
2022-10-10 14:30:00,74.06,74.09,74.05,74.09,39076.0,67.3239,67.3512,67.3148,67.3512,39076.0
2022-10-10 14:35:00,74.08,74.09,74.06,74.06,31406.0,67.3421,67.3512,67.3239,67.3239,31406.0
2022-10-10 14:40:00,74.07,74.08,74.06,74.08,46634.0,67.333,67.3421,67.3239,67.3421,46634.0
2022-10-10 14:45:00,74.08,74.08,74.05,74.06,15724.0,67.3421,67.3421,67.3148,67.3239,15724.0
2022-10-10 14:50:00,74.05,74.06,74.05,74.06,6150.0,67.3148,67.3239,67.3148,67.3239,6150.0
2022-10-10 14:55:00,74.06,74.06,74.03,74.03,11844.0,67.3239,67.3239,67.2966,67.2966,11844.0
2022-10-10 15:00:00,74.03,74.07,74.03,74.06,35168.0,67.2966,67.333,67.2966,67.3239,35168.0
2022-10-10 15:05:00,74.06,74.09,74.06,74.09,24714.0,67.3239,67.3512,67.3239,67.3512,24714.0
2022-10-10 15:10:00,74.09,74.09,74.08,74.09,31775.0,67.3512,67.3512,67.3421,67.3512,31775.0
2022-10-10 15:15:00,74.09,74.11,74.08,74.1,48514.0,67.3512,67.3694,67.3421,67.3603,48514.0
2022-10-10 15:20:00,74.1,74.11,74.1,74.1,25214.0,67.3603,67.3694,67.3603,67.3603,25214.0
2022-10-10 15:25:00,74.1,74.1,74.08,74.08,23367.0,67.3603,67.3603,67.3421,67.3421,23367.0
2022-10-10 15:30:00,74.08,74.09,74.08,74.09,24283.0,67.3421,67.3512,67.3421,67.3512,24283.0
2022-10-10 15:35:00,74.08,74.09,74.08,74.09,26970.0,67.3421,67.3512,67.3421,67.3512,26970.0
2022-10-10 15:40:00,74.09,74.1,74.08,74.09,28069.0,67.3512,67.3603,67.3421,67.3512,28069.0
2022-10-10 15:45:00,74.09,74.1,74.08,74.09,29133.0,67.3512,67.3603,67.3421,67.3512,29133.0
2022-10-10 15:50:00,74.09,74.1,74.08,74.09,20064.0,67.3512,67.3603,67.3421,67.3512,20064.0
2022-10-10 15:55:00,74.09,74.1,74.08,74.09,59903.0,67.3512,67.3603,67.3421,67.3512,59903.0
2022-10-11 09:30:00,74.11,74.23,74.1,74.14,81395.0,67.3694,67.4784,67.3603,67.3966,81395.0
2022-10-11 09:35:00,74.14,74.14,74.08,74.09,12796.0,67.3966,67.3966,67.3421,67.3512,12796.0
2022-10-11 09:40:00,74.11,74.12,74.1,74.11,25302.0,67.3694,67.3784,67.3603,67.3694,25302.0
2022-10-11 09:45:00,74.11,74.14,74.1,74.1,41310.0,67.3694,67.3966,67.3603,67.3603,41310.0
2022-10-11 09:50:00,74.1,74.11,74.1,74.1,23987.0,67.3603,67.3694,67.3603,67.3603,23987.0
2022-10-11 09:55:00,74.1,74.1,74.09,74.09,37101.0,67.3603,67.3603,67.3512,67.3512,37101.0
2022-10-11 10:00:00,74.09,74.1,74.06,74.06,23467.0,67.3512,67.3603,67.3239,67.3239,23467.0
2022-10-11 10:05:00,74.06,74.07,74.04,74.06,18490.0,67.3239,67.333,67.3057,67.3239,18490.0
2022-10-11 10:10:00,74.06,74.1,74.06,74.09,100081.0,67.3239,67.3603,67.3239,67.3512,100081.0
2022-10-11 10:15:00,74.09,74.12,74.08,74.11,67458.0,67.3512,67.3784,67.3421,67.3694,67458.0
2022-10-11 10:20:00,74.1,74.1,74.07,74.09,15095.0,67.3603,67.3603,67.333,67.3512,15095.0
2022-10-11 10:25:00,74.1,74.13,74.09,74.11,87657.0,67.3603,67.3875,67.3512,67.3694,87657.0
2022-10-11 10:30:00,74.1,74.12,74.1,74.12,79845.0,67.3603,67.3784,67.3603,67.3784,79845.0
2022-10-11 10:35:00,74.12,74.15,74.11,74.14,16103.0,67.3784,67.4057,67.3694,67.3966,16103.0
2022-10-11 10:40:00,74.14,74.15,74.11,74.12,123911.0,67.3966,67.4057,67.3694,67.3784,123911.0
2022-10-11 10:45:00,74.12,74.14,74.11,74.12,213607.0,67.3784,67.3966,67.3694,67.3784,213607.0
2022-10-11 10:50:00,74.12,74.12,74.11,74.11,94938.0,67.3784,67.3784,67.3694,67.3694,94938.0
2022-10-11 10:55:00,74.12,74.12,74.09,74.1,66518.0,67.3784,67.3784,67.3512,67.3603,66518.0
2022-10-11 11:00:00,74.1,74.13,74.1,74.13,129343.0,67.3603,67.3875,67.3603,67.3875,129343.0
2022-10-11 11:05:00,74.13,74.14,74.11,74.12,136148.0,67.3875,67.3966,67.3694,67.3784,136148.0
2022-10-11 11:10:00,74.12,74.12,74.1,74.11,83793.0,67.3784,67.3784,67.3603,67.3694,83793.0
2022-10-11 11:15:00,74.11,74.13,74.09,74.1,104525.0,67.3694,67.3875,67.3512,67.3603,104525.0
2022-10-11 11:20:00,74.11,74.11,74.08,74.1,84150.0,67.3694,67.3694,67.3421,67.3603,84150.0
2022-10-11 11:25:00,74.1,74.13,74.1,74.12,70808.0,67.3603,67.3875,67.3603,67.3784,70808.0
2022-10-11 11:30:00,74.13,74.13,74.12,74.13,7485.0,67.3875,67.3875,67.3784,67.3875,7485.0
2022-10-11 11:35:00,74.13,74.14,74.11,74.12,21038.0,67.3875,67.3966,67.3694,67.3784,21038.0
2022-10-11 11:40:00,74.11,74.11,74.09,74.1,122306.0,67.3694,67.3694,67.3512,67.3603,122306.0
2022-10-11 11:45:00,74.11,74.11,74.09,74.09,20878.0,67.3694,67.3694,67.3512,67.3512,20878.0
2022-10-11 11:50:00,74.09,74.1,74.06,74.06,37602.0,67.3512,67.3603,67.3239,67.3239,37602.0
2022-10-11 11:55:00,74.06,74.08,74.06,74.06,25264.0,67.3239,67.3421,67.3239,67.3239,25264.0
2022-10-11 12:00:00,74.06,74.07,74.06,74.06,9875.0,67.3239,67.333,67.3239,67.3239,9875.0
2022-10-11 12:05:00,74.06,74.1,74.05,74.1,76280.0,67.3239,67.3603,67.3148,67.3603,76280.0
2022-10-11 12:10:00,74.1,74.11,74.09,74.1,98565.0,67.3603,67.3694,67.3512,67.3603,98565.0
2022-10-11 12:15:00,74.1,74.1,74.08,74.09,35340.0,67.3603,67.3603,67.3421,67.3512,35340.0
2022-10-11 12:20:00,74.1,74.15,74.09,74.15,35426.0,67.3603,67.4057,67.3512,67.4057,35426.0
2022-10-11 12:25:00,74.15,74.17,74.15,74.16,64896.0,67.4057,67.4239,67.4057,67.4148,64896.0
2022-10-11 12:30:00,74.17,74.18,74.16,74.17,11756611.0,67.4239,67.433,67.4148,67.4239,11756611.0
2022-10-11 12:35:00,74.17,74.18,74.16,74.16,43702.0,67.4239,67.433,67.4148,67.4148,43702.0
2022-10-11 12:40:00,74.17,74.19,74.17,74.19,18805.0,67.4239,67.4421,67.4239,67.4421,18805.0
2022-10-11 12:45:00,74.18,74.2,74.18,74.2,15568.0,67.433,67.4512,67.433,67.4512,15568.0
2022-10-11 12:50:00,74.19,74.19,74.17,74.17,8294.0,67.4421,67.4421,67.4239,67.4239,8294.0
2022-10-11 12:55:00,74.17,74.17,74.15,74.16,42028.0,67.4239,67.4239,67.4057,67.4148,42028.0
2022-10-11 13:00:00,74.17,74.17,74.13,74.15,58418.0,67.4239,67.4239,67.3875,67.4057,58418.0
2022-10-11 13:05:00,74.16,74.16,74.14,74.15,63553.0,67.4148,67.4148,67.3966,67.4057,63553.0
2022-10-11 13:10:00,74.15,74.15,74.14,74.15,60895.0,67.4057,67.4057,67.3966,67.4057,60895.0
2022-10-11 13:15:00,74.15,74.15,74.14,74.14,15643.0,67.4057,67.4057,67.3966,67.3966,15643.0
2022-10-11 13:20:00,74.14,74.15,74.14,74.14,11378.0,67.3966,67.4057,67.3966,67.3966,11378.0
2022-10-11 13:25:00,74.14,74.15,74.13,74.14,17511.0,67.3966,67.4057,67.3875,67.3966,17511.0
2022-10-11 13:30:00,74.14,74.14,74.13,74.14,17742.0,67.3966,67.3966,67.3875,67.3966,17742.0
2022-10-11 13:35:00,74.14,74.14,74.12,74.13,36459.0,67.3966,67.3966,67.3784,67.3875,36459.0
2022-10-11 13:40:00,74.12,74.13,74.12,74.13,11535.0,67.3784,67.3875,67.3784,67.3875,11535.0
2022-10-11 13:45:00,74.13,74.14,74.13,74.14,10877.0,67.3875,67.3966,67.3875,67.3966,10877.0
2022-10-11 13:50:00,74.13,74.15,74.13,74.14,46988.0,67.3875,67.4057,67.3875,67.3966,46988.0
2022-10-11 13:55:00,74.14,74.15,74.13,74.14,20116.0,67.3966,67.4057,67.3875,67.3966,20116.0
2022-10-11 14:00:00,74.14,74.14,74.13,74.13,4649.0,67.3966,67.3966,67.3875,67.3875,4649.0
2022-10-11 14:05:00,74.13,74.14,74.1,74.11,13828.0,67.3875,67.3966,67.3603,67.3694,13828.0
2022-10-11 14:10:00,74.11,74.11,74.1,74.11,12875.0,67.3694,67.3694,67.3603,67.3694,12875.0
2022-10-11 14:15:00,74.11,74.12,74.1,74.11,30144.0,67.3694,67.3784,67.3603,67.3694,30144.0
2022-10-11 14:20:00,74.11,74.11,74.1,74.1,38243.0,67.3694,67.3694,67.3603,67.3603,38243.0
2022-10-11 14:25:00,74.1,74.11,74.1,74.11,20401.0,67.3603,67.3694,67.3603,67.3694,20401.0
2022-10-11 14:30:00,74.11,74.11,74.1,74.11,10375.0,67.3694,67.3694,67.3603,67.3694,10375.0
2022-10-11 14:35:00,74.11,74.11,74.1,74.11,57314.0,67.3694,67.3694,67.3603,67.3694,57314.0
2022-10-11 14:40:00,74.11,74.11,74.08,74.08,19583.0,67.3694,67.3694,67.3421,67.3421,19583.0
2022-10-11 14:45:00,74.08,74.08,73.98,73.98,58189.0,67.3421,67.3421,67.2512,67.2512,58189.0
2022-10-11 14:50:00,73.98,74.0,73.97,73.99,52286.0,67.2512,67.2694,67.2421,67.2603,52286.0
2022-10-11 14:55:00,74.0,74.02,73.98,73.99,31772.0,67.2694,67.2875,67.2512,67.2603,31772.0
2022-10-11 15:00:00,73.98,74.0,73.97,73.98,28456.0,67.2512,67.2694,67.2421,67.2512,28456.0
2022-10-11 15:05:00,73.97,73.98,73.96,73.98,19214.0,67.2421,67.2512,67.233,67.2512,19214.0
2022-10-11 15:10:00,73.98,73.98,73.97,73.97,48412.0,67.2512,67.2512,67.2421,67.2421,48412.0
2022-10-11 15:15:00,73.98,73.98,73.96,73.98,40711.0,67.2512,67.2512,67.233,67.2512,40711.0
2022-10-11 15:20:00,73.98,73.99,73.96,73.99,27446.0,67.2512,67.2603,67.233,67.2603,27446.0
2022-10-11 15:25:00,73.98,73.99,73.98,73.98,17803.0,67.2512,67.2603,67.2512,67.2512,17803.0
2022-10-11 15:30:00,73.98,74.02,73.98,74.02,20556.0,67.2512,67.2875,67.2512,67.2875,20556.0
2022-10-11 15:35:00,74.02,74.03,73.98,73.98,595715.0,67.2875,67.2966,67.2512,67.2512,595715.0
2022-10-11 15:40:00,73.98,74.0,73.98,74.0,33476.0,67.2512,67.2694,67.2512,67.2694,33476.0
2022-10-11 15:45:00,74.0,74.01,73.99,74.01,63192.0,67.2694,67.2785,67.2603,67.2785,63192.0
2022-10-11 15:50:00,74.01,74.01,74.0,74.01,45455.0,67.2785,67.2785,67.2694,67.2785,45455.0
2022-10-11 15:55:00,74.01,74.02,73.98,73.99,101073.0,67.2785,67.2875,67.2512,67.2603,101073.0
2022-10-12 09:30:00,73.96,74.02,73.96,74.0,80626.0,67.233,67.2875,67.233,67.2694,80626.0
2022-10-12 09:35:00,73.99,74.02,73.99,74.0,19192.0,67.2603,67.2875,67.2603,67.2694,19192.0
2022-10-12 09:40:00,73.99,74.01,73.97,74.01,33668.0,67.2603,67.2785,67.2421,67.2785,33668.0
2022-10-12 09:45:00,74.01,74.01,73.98,73.98,10013.0,67.2785,67.2785,67.2512,67.2512,10013.0
2022-10-12 09:50:00,73.99,74.0,73.98,73.98,21092.0,67.2603,67.2694,67.2512,67.2512,21092.0
2022-10-12 09:55:00,73.98,74.01,73.98,74.0,18851.0,67.2512,67.2785,67.2512,67.2694,18851.0
2022-10-12 10:00:00,74.0,74.0,73.98,74.0,7923.0,67.2694,67.2694,67.2512,67.2694,7923.0
2022-10-12 10:05:00,74.0,74.0,73.96,73.97,24877.0,67.2694,67.2694,67.233,67.2421,24877.0
2022-10-12 10:10:00,73.97,73.98,73.96,73.98,19634.0,67.2421,67.2512,67.233,67.2512,19634.0
2022-10-12 10:15:00,73.97,73.97,73.96,73.97,8062.0,67.2421,67.2421,67.233,67.2421,8062.0
2022-10-12 10:20:00,73.97,73.97,73.95,73.95,115562.0,67.2421,67.2421,67.2239,67.2239,115562.0
2022-10-12 10:25:00,73.95,74.0,73.94,73.98,118873.0,67.2239,67.2694,67.2148,67.2512,118873.0
2022-10-12 10:30:00,73.98,73.99,73.96,73.98,7275.0,67.2512,67.2603,67.233,67.2512,7275.0
2022-10-12 10:35:00,73.97,73.97,73.95,73.95,24844.0,67.2421,67.2421,67.2239,67.2239,24844.0
2022-10-12 10:40:00,73.95,73.97,73.95,73.95,7252.0,67.2239,67.2421,67.2239,67.2239,7252.0
2022-10-12 10:45:00,73.95,73.97,73.94,73.96,18805.0,67.2239,67.2421,67.2148,67.233,18805.0
2022-10-12 10:50:00,73.97,73.98,73.95,73.97,223199.0,67.2421,67.2512,67.2239,67.2421,223199.0
2022-10-12 10:55:00,73.98,73.98,73.96,73.96,76778.0,67.2512,67.2512,67.233,67.233,76778.0
2022-10-12 11:00:00,73.96,73.97,73.95,73.97,38161.0,67.233,67.2421,67.2239,67.2421,38161.0
2022-10-12 11:05:00,73.96,73.97,73.95,73.96,24602.0,67.233,67.2421,67.2239,67.233,24602.0
2022-10-12 11:10:00,73.95,73.97,73.95,73.95,12811.0,67.2239,67.2421,67.2239,67.2239,12811.0
2022-10-12 11:15:00,73.95,73.98,73.94,73.98,25398.0,67.2239,67.2512,67.2148,67.2512,25398.0
2022-10-12 11:20:00,73.98,73.98,73.93,73.95,14468.0,67.2512,67.2512,67.2057,67.2239,14468.0
2022-10-12 11:25:00,73.95,73.97,73.89,73.97,63513.0,67.2239,67.2421,67.1694,67.2421,63513.0
2022-10-12 11:30:00,73.97,74.0,73.92,73.97,29217.0,67.2421,67.2694,67.1966,67.2421,29217.0
2022-10-12 11:35:00,73.96,73.98,73.96,73.98,27239.0,67.233,67.2512,67.233,67.2512,27239.0
2022-10-12 11:40:00,73.98,73.98,73.93,73.95,43532.0,67.2512,67.2512,67.2057,67.2239,43532.0
2022-10-12 11:45:00,73.94,73.96,73.94,73.96,20382.0,67.2148,67.233,67.2148,67.233,20382.0
2022-10-12 11:50:00,73.94,73.95,73.9,73.95,26861.0,67.2148,67.2239,67.1785,67.2239,26861.0
2022-10-12 11:55:00,73.95,73.97,73.93,73.96,25873.0,67.2239,67.2421,67.2057,67.233,25873.0
2022-10-12 12:00:00,73.97,73.97,73.95,73.96,17599.0,67.2421,67.2421,67.2239,67.233,17599.0
2022-10-12 12:05:00,73.96,73.99,73.96,73.98,18871.0,67.233,67.2603,67.233,67.2512,18871.0
2022-10-12 12:10:00,73.97,73.98,73.95,73.95,19963.0,67.2421,67.2512,67.2239,67.2239,19963.0
2022-10-12 12:15:00,73.96,73.96,73.95,73.95,58034.0,67.233,67.233,67.2239,67.2239,58034.0
2022-10-12 12:20:00,73.95,73.96,73.95,73.95,39481.0,67.2239,67.233,67.2239,67.2239,39481.0
2022-10-12 12:25:00,73.96,73.97,73.95,73.97,54851.0,67.233,67.2421,67.2239,67.2421,54851.0
2022-10-12 12:30:00,73.97,73.98,73.96,73.97,42649.0,67.2421,67.2512,67.233,67.2421,42649.0
2022-10-12 12:35:00,73.97,73.97,73.94,73.95,67536.0,67.2421,67.2421,67.2148,67.2239,67536.0
2022-10-12 12:40:00,73.94,73.95,73.94,73.95,23515.0,67.2148,67.2239,67.2148,67.2239,23515.0
2022-10-12 12:45:00,73.95,73.95,73.94,73.95,27980.0,67.2239,67.2239,67.2148,67.2239,27980.0
2022-10-12 12:50:00,73.95,73.95,73.93,73.93,27435.0,67.2239,67.2239,67.2057,67.2057,27435.0
2022-10-12 12:55:00,73.94,73.95,73.93,73.93,64389.0,67.2148,67.2239,67.2057,67.2057,64389.0
2022-10-12 13:00:00,73.92,73.94,73.89,73.92,97871.0,67.1966,67.2148,67.1694,67.1966,97871.0
2022-10-12 13:05:00,73.92,73.95,73.89,73.89,53400.0,67.1966,67.2239,67.1694,67.1694,53400.0
2022-10-12 13:10:00,73.9,73.91,73.89,73.91,26058.0,67.1785,67.1875,67.1694,67.1875,26058.0
2022-10-12 13:15:00,73.91,73.91,73.9,73.91,13437.0,67.1875,67.1875,67.1785,67.1875,13437.0
2022-10-12 13:20:00,73.9,73.91,73.89,73.91,225313.0,67.1785,67.1875,67.1694,67.1875,225313.0
2022-10-12 13:25:00,73.9,73.91,73.9,73.9,28442.0,67.1785,67.1875,67.1785,67.1785,28442.0
2022-10-12 13:30:00,73.9,73.91,73.89,73.91,703589.0,67.1785,67.1875,67.1694,67.1875,703589.0
2022-10-12 13:35:00,73.91,73.91,73.9,73.91,524284.0,67.1875,67.1875,67.1785,67.1875,524284.0
2022-10-12 13:40:00,73.91,73.91,73.89,73.9,146571.0,67.1875,67.1875,67.1694,67.1785,146571.0
2022-10-12 13:45:00,73.9,73.91,73.85,73.88,1026072.0,67.1785,67.1875,67.133,67.1603,1026072.0
2022-10-12 13:50:00,73.88,73.9,73.87,73.9,335831.0,67.1603,67.1785,67.1512,67.1785,335831.0
2022-10-12 13:55:00,73.9,73.9,73.88,73.89,125496.0,67.1785,67.1785,67.1603,67.1694,125496.0
2022-10-12 14:00:00,73.89,73.92,73.86,73.89,243710.0,67.1694,67.1966,67.1421,67.1694,243710.0
2022-10-12 14:05:00,73.9,73.95,73.89,73.95,185377.0,67.1785,67.2239,67.1694,67.2239,185377.0
2022-10-12 14:10:00,73.94,73.99,73.93,73.98,260950.0,67.2148,67.2603,67.2057,67.2512,260950.0
2022-10-12 14:15:00,73.98,73.99,73.96,73.98,108104.0,67.2512,67.2603,67.233,67.2512,108104.0
2022-10-12 14:20:00,73.98,73.98,73.96,73.97,30396.0,67.2512,67.2512,67.233,67.2421,30396.0
2022-10-12 14:25:00,73.97,73.97,73.94,73.96,665421.0,67.2421,67.2421,67.2148,67.233,665421.0
2022-10-12 14:30:00,73.97,73.97,73.95,73.95,114230.0,67.2421,67.2421,67.2239,67.2239,114230.0
2022-10-12 14:35:00,73.95,73.96,73.95,73.95,226947.0,67.2239,67.233,67.2239,67.2239,226947.0
2022-10-12 14:40:00,73.95,73.96,73.95,73.95,95186.0,67.2239,67.233,67.2239,67.2239,95186.0
2022-10-12 14:45:00,73.95,73.96,73.95,73.95,70044.0,67.2239,67.233,67.2239,67.2239,70044.0
2022-10-12 14:50:00,73.95,73.96,73.93,73.94,242561.0,67.2239,67.233,67.2057,67.2148,242561.0
2022-10-12 14:55:00,73.93,73.95,73.93,73.94,264514.0,67.2057,67.2239,67.2057,67.2148,264514.0
2022-10-12 15:00:00,73.94,73.94,73.92,73.93,98817.0,67.2148,67.2148,67.1966,67.2057,98817.0
2022-10-12 15:05:00,73.92,73.92,73.88,73.9,784177.0,67.1966,67.1966,67.1603,67.1785,784177.0
2022-10-12 15:10:00,73.9,73.92,73.9,73.92,112271.0,67.1785,67.1966,67.1785,67.1966,112271.0
2022-10-12 15:15:00,73.92,73.95,73.91,73.93,735794.0,67.1966,67.2239,67.1875,67.2057,735794.0
2022-10-12 15:20:00,73.93,73.94,73.92,73.92,111773.0,67.2057,67.2148,67.1966,67.1966,111773.0
2022-10-12 15:25:00,73.92,73.93,73.91,73.92,615439.0,67.1966,67.2057,67.1875,67.1966,615439.0
2022-10-12 15:30:00,73.92,73.93,73.89,73.9,845796.0,67.1966,67.2057,67.1694,67.1785,845796.0
2022-10-12 15:35:00,73.91,73.91,73.9,73.91,152856.0,67.1875,67.1875,67.1785,67.1875,152856.0
2022-10-12 15:40:00,73.91,73.91,73.9,73.91,279909.0,67.1875,67.1875,67.1785,67.1875,279909.0
2022-10-12 15:45:00,73.91,73.91,73.9,73.91,585890.0,67.1875,67.1875,67.1785,67.1875,585890.0
2022-10-12 15:50:00,73.91,73.91,73.9,73.91,541170.0,67.1875,67.1875,67.1785,67.1875,541170.0
2022-10-12 15:55:00,73.91,73.91,73.89,73.91,703753.0,67.1875,67.1875,67.1694,67.1875,703753.0
2022-10-13 09:30:00,73.26,73.5,73.26,73.43,66878.0,66.5967,66.8148,66.5967,66.7512,66878.0
2022-10-13 09:35:00,73.43,73.5,73.42,73.5,267728.0,66.7512,66.8148,66.7421,66.8148,267728.0
2022-10-13 09:40:00,73.49,73.55,73.45,73.52,463776.0,66.8058,66.8603,66.7694,66.833,463776.0
2022-10-13 09:45:00,73.52,73.59,73.52,73.58,1597262.0,66.833,66.8967,66.833,66.8876,1597262.0
2022-10-13 09:50:00,73.58,73.6,73.56,73.6,190826.0,66.8876,66.9057,66.8694,66.9057,190826.0
2022-10-13 09:55:00,73.59,73.61,73.57,73.61,51533.0,66.8967,66.9148,66.8785,66.9148,51533.0
2022-10-13 10:00:00,73.6,73.69,73.59,73.68,304276.0,66.9057,66.9876,66.8967,66.9785,304276.0
2022-10-13 10:05:00,73.67,73.68,73.66,73.67,54586.0,66.9694,66.9785,66.9603,66.9694,54586.0
2022-10-13 10:10:00,73.67,73.71,73.65,73.7,780340.0,66.9694,67.0057,66.9512,66.9966,780340.0
2022-10-13 10:15:00,73.7,73.74,73.69,73.71,38636.0,66.9966,67.033,66.9876,67.0057,38636.0
2022-10-13 10:20:00,73.71,73.71,73.66,73.67,81625.0,67.0057,67.0057,66.9603,66.9694,81625.0
2022-10-13 10:25:00,73.67,73.68,73.63,73.63,121264.0,66.9694,66.9785,66.933,66.933,121264.0
2022-10-13 10:30:00,73.64,73.7,73.63,73.7,57880.0,66.9421,66.9966,66.933,66.9966,57880.0
2022-10-13 10:35:00,73.7,73.72,73.69,73.69,129843.0,66.9966,67.0148,66.9876,66.9876,129843.0
2022-10-13 10:40:00,73.68,73.71,73.65,73.65,76122.0,66.9785,67.0057,66.9512,66.9512,76122.0
2022-10-13 10:45:00,73.66,73.71,73.66,73.67,60165.0,66.9603,67.0057,66.9603,66.9694,60165.0
2022-10-13 10:50:00,73.67,73.72,73.66,73.72,141656.0,66.9694,67.0148,66.9603,67.0148,141656.0
2022-10-13 10:55:00,73.73,73.75,73.69,73.7,102697.0,67.0239,67.0421,66.9876,66.9966,102697.0
2022-10-13 11:00:00,73.69,73.71,73.69,73.7,14311.0,66.9876,67.0057,66.9876,66.9966,14311.0
2022-10-13 11:05:00,73.71,73.75,73.7,73.73,121644.0,67.0057,67.0421,66.9966,67.0239,121644.0
2022-10-13 11:10:00,73.72,73.75,73.71,73.75,142104.0,67.0148,67.0421,67.0057,67.0421,142104.0
2022-10-13 11:15:00,73.75,73.8,73.75,73.79,131340.0,67.0421,67.0876,67.0421,67.0785,131340.0
2022-10-13 11:20:00,73.78,73.84,73.78,73.79,127728.0,67.0694,67.1239,67.0694,67.0785,127728.0
2022-10-13 11:25:00,73.8,73.82,73.79,73.81,125225.0,67.0876,67.1057,67.0785,67.0966,125225.0
2022-10-13 11:30:00,73.81,73.82,73.78,73.8,74108.0,67.0966,67.1057,67.0694,67.0876,74108.0
2022-10-13 11:35:00,73.81,73.89,73.81,73.89,59264.0,67.0966,67.1694,67.0966,67.1694,59264.0
2022-10-13 11:40:00,73.89,73.9,73.85,73.85,50181.0,67.1694,67.1785,67.133,67.133,50181.0
2022-10-13 11:45:00,73.84,73.85,73.82,73.84,54094.0,67.1239,67.133,67.1057,67.1239,54094.0
2022-10-13 11:50:00,73.83,73.85,73.82,73.82,9764.0,67.1148,67.133,67.1057,67.1057,9764.0
2022-10-13 11:55:00,73.82,73.83,73.8,73.81,16273.0,67.1057,67.1148,67.0876,67.0966,16273.0
2022-10-13 12:00:00,73.81,73.85,73.8,73.84,151974.0,67.0966,67.133,67.0876,67.1239,151974.0
2022-10-13 12:05:00,73.84,73.84,73.82,73.83,7801.0,67.1239,67.1239,67.1057,67.1148,7801.0
2022-10-13 12:10:00,73.83,73.83,73.78,73.82,35279.0,67.1148,67.1148,67.0694,67.1057,35279.0
2022-10-13 12:15:00,73.83,73.83,73.8,73.8,12082.0,67.1148,67.1148,67.0876,67.0876,12082.0
2022-10-13 12:20:00,73.81,73.82,73.8,73.81,14101.0,67.0966,67.1057,67.0876,67.0966,14101.0
2022-10-13 12:25:00,73.81,73.82,73.8,73.8,102671.0,67.0966,67.1057,67.0876,67.0876,102671.0
2022-10-13 12:30:00,73.8,73.81,73.79,73.8,35909.0,67.0876,67.0966,67.0785,67.0876,35909.0
2022-10-13 12:35:00,73.8,73.8,73.79,73.8,45796.0,67.0876,67.0876,67.0785,67.0876,45796.0
2022-10-13 12:40:00,73.79,73.81,73.79,73.8,24396.0,67.0785,67.0966,67.0785,67.0876,24396.0
2022-10-13 12:45:00,73.8,73.8,73.77,73.78,37822.0,67.0876,67.0876,67.0603,67.0694,37822.0
2022-10-13 12:50:00,73.78,73.79,73.77,73.78,29289.0,67.0694,67.0785,67.0603,67.0694,29289.0
2022-10-13 12:55:00,73.78,73.79,73.77,73.78,7185.0,67.0694,67.0785,67.0603,67.0694,7185.0
2022-10-13 13:00:00,73.78,73.82,73.74,73.8,55414.0,67.0694,67.1057,67.033,67.0876,55414.0
2022-10-13 13:05:00,73.81,73.81,73.78,73.78,12465.0,67.0966,67.0966,67.0694,67.0694,12465.0
2022-10-13 13:10:00,73.78,73.8,73.77,73.8,72539.0,67.0694,67.0876,67.0603,67.0876,72539.0
2022-10-13 13:15:00,73.81,73.84,73.8,73.83,83653.0,67.0966,67.1239,67.0876,67.1148,83653.0
2022-10-13 13:20:00,73.83,73.87,73.83,73.86,23574.0,67.1148,67.1512,67.1148,67.1421,23574.0
2022-10-13 13:25:00,73.86,73.89,73.85,73.87,513479.0,67.1421,67.1694,67.133,67.1512,513479.0
2022-10-13 13:30:00,73.87,73.9,73.87,73.9,37337.0,67.1512,67.1785,67.1512,67.1785,37337.0
2022-10-13 13:35:00,73.9,73.92,73.9,73.9,19571.0,67.1785,67.1966,67.1785,67.1785,19571.0
2022-10-13 13:40:00,73.91,73.92,73.9,73.91,25341.0,67.1875,67.1966,67.1785,67.1875,25341.0
2022-10-13 13:45:00,73.91,73.91,73.89,73.9,107616.0,67.1875,67.1875,67.1694,67.1785,107616.0
2022-10-13 13:50:00,73.9,73.91,73.89,73.9,32894.0,67.1785,67.1875,67.1694,67.1785,32894.0
2022-10-13 13:55:00,73.9,73.92,73.9,73.91,25607.0,67.1785,67.1966,67.1785,67.1875,25607.0
2022-10-13 14:00:00,73.91,73.91,73.89,73.9,48258.0,67.1875,67.1875,67.1694,67.1785,48258.0
2022-10-13 14:05:00,73.9,73.9,73.87,73.88,104636.0,67.1785,67.1785,67.1512,67.1603,104636.0
2022-10-13 14:10:00,73.88,73.89,73.86,73.87,81676.0,67.1603,67.1694,67.1421,67.1512,81676.0
2022-10-13 14:15:00,73.87,73.87,73.85,73.87,96713.0,67.1512,67.1512,67.133,67.1512,96713.0
2022-10-13 14:20:00,73.87,73.88,73.86,73.86,53558.0,67.1512,67.1603,67.1421,67.1421,53558.0
2022-10-13 14:25:00,73.87,73.87,73.84,73.84,52348.0,67.1512,67.1512,67.1239,67.1239,52348.0
2022-10-13 14:30:00,73.85,73.86,73.84,73.85,8346.0,67.133,67.1421,67.1239,67.133,8346.0
2022-10-13 14:35:00,73.85,73.87,73.84,73.86,38889.0,67.133,67.1512,67.1239,67.1421,38889.0
2022-10-13 14:40:00,73.87,73.87,73.85,73.86,45198.0,67.1512,67.1512,67.133,67.1421,45198.0
2022-10-13 14:45:00,73.85,73.86,73.85,73.85,21481.0,67.133,67.1421,67.133,67.133,21481.0
2022-10-13 14:50:00,73.85,73.86,73.84,73.85,115113.0,67.133,67.1421,67.1239,67.133,115113.0
2022-10-13 14:55:00,73.84,73.85,73.84,73.84,39277.0,67.1239,67.133,67.1239,67.1239,39277.0
2022-10-13 15:00:00,73.84,73.85,73.84,73.84,43323.0,67.1239,67.133,67.1239,67.1239,43323.0
2022-10-13 15:05:00,73.85,73.85,73.84,73.85,82902.0,67.133,67.133,67.1239,67.133,82902.0
2022-10-13 15:10:00,73.85,73.87,73.84,73.86,111466.0,67.133,67.1512,67.1239,67.1421,111466.0
2022-10-13 15:15:00,73.86,73.87,73.85,73.85,124015.0,67.1421,67.1512,67.133,67.133,124015.0
2022-10-13 15:20:00,73.85,73.86,73.83,73.86,55255.0,67.133,67.1421,67.1148,67.1421,55255.0
2022-10-13 15:25:00,73.85,73.86,73.84,73.85,24495.0,67.133,67.1421,67.1239,67.133,24495.0
2022-10-13 15:30:00,73.85,73.86,73.83,73.84,54833.0,67.133,67.1421,67.1148,67.1239,54833.0
2022-10-13 15:35:00,73.84,73.84,73.82,73.84,72483.0,67.1239,67.1239,67.1057,67.1239,72483.0
2022-10-13 15:40:00,73.84,73.86,73.83,73.86,76613.0,67.1239,67.1421,67.1148,67.1421,76613.0
2022-10-13 15:45:00,73.86,73.87,73.85,73.85,102402.0,67.1421,67.1512,67.133,67.133,102402.0
2022-10-13 15:50:00,73.85,73.88,73.84,73.88,155134.0,67.133,67.1603,67.1239,67.1603,155134.0
2022-10-13 15:55:00,73.88,73.88,73.84,73.85,155603.0,67.1603,67.1603,67.1239,67.133,155603.0
2022-10-14 09:30:00,73.98,74.09,73.97,73.99,65203.0,67.2512,67.3512,67.2421,67.2603,65203.0
2022-10-14 09:35:00,73.98,74.03,73.98,74.02,17780.0,67.2512,67.2966,67.2512,67.2875,17780.0
2022-10-14 09:40:00,74.0,74.0,73.97,73.98,115710.0,67.2694,67.2694,67.2421,67.2512,115710.0
2022-10-14 09:45:00,73.97,74.0,73.94,73.96,123137.0,67.2421,67.2694,67.2148,67.233,123137.0
2022-10-14 09:50:00,73.96,74.01,73.96,74.01,53776.0,67.233,67.2785,67.233,67.2785,53776.0
2022-10-14 09:55:00,74.01,74.04,74.0,74.03,58654.0,67.2785,67.3057,67.2694,67.2966,58654.0
2022-10-14 10:00:00,74.04,74.04,73.93,73.98,358479.0,67.3057,67.3057,67.2057,67.2512,358479.0
2022-10-14 10:05:00,73.98,74.01,73.97,73.98,200273.0,67.2512,67.2785,67.2421,67.2512,200273.0
2022-10-14 10:10:00,73.98,73.99,73.95,73.95,27652.0,67.2512,67.2603,67.2239,67.2239,27652.0
2022-10-14 10:15:00,73.95,73.96,73.9,73.91,79330.0,67.2239,67.233,67.1785,67.1875,79330.0
2022-10-14 10:20:00,73.92,73.92,73.88,73.89,136262.0,67.1966,67.1966,67.1603,67.1694,136262.0
2022-10-14 10:25:00,73.89,73.9,73.87,73.89,137093.0,67.1694,67.1785,67.1512,67.1694,137093.0
2022-10-14 10:30:00,73.88,73.89,73.86,73.86,80586.0,67.1603,67.1694,67.1421,67.1421,80586.0
2022-10-14 10:35:00,73.86,73.87,73.83,73.84,40699.0,67.1421,67.1512,67.1148,67.1239,40699.0
2022-10-14 10:40:00,73.84,73.85,73.78,73.81,62912.0,67.1239,67.133,67.0694,67.0966,62912.0
2022-10-14 10:45:00,73.81,73.81,73.75,73.76,29436.0,67.0966,67.0966,67.0421,67.0512,29436.0
2022-10-14 10:50:00,73.76,73.79,73.75,73.79,186276.0,67.0512,67.0785,67.0421,67.0785,186276.0
2022-10-14 10:55:00,73.78,73.8,73.77,73.77,14296.0,67.0694,67.0876,67.0603,67.0603,14296.0
2022-10-14 11:00:00,73.78,73.81,73.78,73.8,13196.0,67.0694,67.0966,67.0694,67.0876,13196.0
2022-10-14 11:05:00,73.79,73.8,73.76,73.77,14903.0,67.0785,67.0876,67.0512,67.0603,14903.0
2022-10-14 11:10:00,73.76,73.77,73.74,73.74,17197.0,67.0512,67.0603,67.033,67.033,17197.0
2022-10-14 11:15:00,73.74,73.74,73.7,73.7,43540.0,67.033,67.033,66.9966,66.9966,43540.0
2022-10-14 11:20:00,73.7,73.73,73.7,73.71,24219.0,66.9966,67.0239,66.9966,67.0057,24219.0
2022-10-14 11:25:00,73.72,73.73,73.7,73.72,27646.0,67.0148,67.0239,66.9966,67.0148,27646.0
2022-10-14 11:30:00,73.71,73.72,73.67,73.68,123046.0,67.0057,67.0148,66.9694,66.9785,123046.0
2022-10-14 11:35:00,73.67,73.69,73.67,73.68,715130.0,66.9694,66.9876,66.9694,66.9785,715130.0
2022-10-14 11:40:00,73.69,73.7,73.68,73.69,24625.0,66.9876,66.9966,66.9785,66.9876,24625.0
2022-10-14 11:45:00,73.69,73.7,73.69,73.7,24271.0,66.9876,66.9966,66.9876,66.9966,24271.0
2022-10-14 11:50:00,73.7,73.7,73.69,73.69,14283.0,66.9966,66.9966,66.9876,66.9876,14283.0
2022-10-14 11:55:00,73.7,73.71,73.69,73.7,16061.0,66.9966,67.0057,66.9876,66.9966,16061.0
2022-10-14 12:00:00,73.68,73.73,73.67,73.73,42097.0,66.9785,67.0239,66.9694,67.0239,42097.0
2022-10-14 12:05:00,73.73,73.73,73.67,73.67,243920.0,67.0239,67.0239,66.9694,66.9694,243920.0
2022-10-14 12:10:00,73.67,73.68,73.67,73.67,10518.0,66.9694,66.9785,66.9694,66.9694,10518.0
2022-10-14 12:15:00,73.68,73.68,73.66,73.67,29234.0,66.9785,66.9785,66.9603,66.9694,29234.0
2022-10-14 12:20:00,73.67,73.68,73.66,73.67,15537.0,66.9694,66.9785,66.9603,66.9694,15537.0
2022-10-14 12:25:00,73.67,73.69,73.67,73.69,14024.0,66.9694,66.9876,66.9694,66.9876,14024.0
2022-10-14 12:30:00,73.69,73.69,73.68,73.68,8264.0,66.9876,66.9876,66.9785,66.9785,8264.0
2022-10-14 12:35:00,73.68,73.69,73.68,73.69,19177.0,66.9785,66.9876,66.9785,66.9876,19177.0
2022-10-14 12:40:00,73.69,73.7,73.68,73.7,23667.0,66.9876,66.9966,66.9785,66.9966,23667.0
2022-10-14 12:45:00,73.69,73.7,73.68,73.68,25125.0,66.9876,66.9966,66.9785,66.9785,25125.0
2022-10-14 12:50:00,73.68,73.69,73.66,73.67,37134.0,66.9785,66.9876,66.9603,66.9694,37134.0
2022-10-14 12:55:00,73.66,73.67,73.66,73.67,13511.0,66.9603,66.9694,66.9603,66.9694,13511.0
2022-10-14 13:00:00,73.67,73.68,73.66,73.67,22383.0,66.9694,66.9785,66.9603,66.9694,22383.0
2022-10-14 13:05:00,73.67,73.67,73.64,73.65,65108.0,66.9694,66.9694,66.9421,66.9512,65108.0
2022-10-14 13:10:00,73.65,73.65,73.63,73.64,51659.0,66.9512,66.9512,66.933,66.9421,51659.0
2022-10-14 13:15:00,73.64,73.65,73.63,73.65,15745.0,66.9421,66.9512,66.933,66.9512,15745.0
2022-10-14 13:20:00,73.64,73.64,73.61,73.62,34211.0,66.9421,66.9421,66.9148,66.9239,34211.0
2022-10-14 13:25:00,73.62,73.63,73.61,73.63,520010.0,66.9239,66.933,66.9148,66.933,520010.0
2022-10-14 13:30:00,73.62,73.64,73.61,73.61,263230.0,66.9239,66.9421,66.9148,66.9148,263230.0
2022-10-14 13:35:00,73.62,73.62,73.6,73.61,98265.0,66.9239,66.9239,66.9057,66.9148,98265.0
2022-10-14 13:40:00,73.61,73.62,73.6,73.61,105308.0,66.9148,66.9239,66.9057,66.9148,105308.0
2022-10-14 13:45:00,73.61,73.61,73.6,73.6,43935.0,66.9148,66.9148,66.9057,66.9057,43935.0
2022-10-14 13:50:00,73.6,73.61,73.59,73.59,32288.0,66.9057,66.9148,66.8967,66.8967,32288.0
2022-10-14 13:55:00,73.59,73.6,73.59,73.6,33394.0,66.8967,66.9057,66.8967,66.9057,33394.0
2022-10-14 14:00:00,73.6,73.62,73.6,73.62,38870.0,66.9057,66.9239,66.9057,66.9239,38870.0
2022-10-14 14:05:00,73.62,73.63,73.61,73.62,185463.0,66.9239,66.933,66.9148,66.9239,185463.0
2022-10-14 14:10:00,73.62,73.62,73.6,73.61,42917.0,66.9239,66.9239,66.9057,66.9148,42917.0
2022-10-14 14:15:00,73.61,73.61,73.59,73.59,47567.0,66.9148,66.9148,66.8967,66.8967,47567.0
2022-10-14 14:20:00,73.59,73.61,73.59,73.6,46070.0,66.8967,66.9148,66.8967,66.9057,46070.0
2022-10-14 14:25:00,73.6,73.61,73.6,73.61,32360.0,66.9057,66.9148,66.9057,66.9148,32360.0
2022-10-14 14:30:00,73.62,73.64,73.61,73.63,16264.0,66.9239,66.9421,66.9148,66.933,16264.0
2022-10-14 14:35:00,73.63,73.63,73.61,73.62,21877.0,66.933,66.933,66.9148,66.9239,21877.0
2022-10-14 14:40:00,73.62,73.62,73.6,73.6,59128.0,66.9239,66.9239,66.9057,66.9057,59128.0
2022-10-14 14:45:00,73.61,73.61,73.6,73.61,38588.0,66.9148,66.9148,66.9057,66.9148,38588.0
2022-10-14 14:50:00,73.61,73.62,73.6,73.61,38392.0,66.9148,66.9239,66.9057,66.9148,38392.0
2022-10-14 14:55:00,73.62,73.63,73.61,73.63,35995.0,66.9239,66.933,66.9148,66.933,35995.0
2022-10-14 15:00:00,73.63,73.64,73.63,73.64,14544.0,66.933,66.9421,66.933,66.9421,14544.0
2022-10-14 15:05:00,73.64,73.64,73.61,73.62,31406.0,66.9421,66.9421,66.9148,66.9239,31406.0
2022-10-14 15:10:00,73.62,73.62,73.61,73.62,92989.0,66.9239,66.9239,66.9148,66.9239,92989.0
2022-10-14 15:15:00,73.62,73.62,73.6,73.62,36930.0,66.9239,66.9239,66.9057,66.9239,36930.0
2022-10-14 15:20:00,73.62,73.63,73.61,73.63,34994.0,66.9239,66.933,66.9148,66.933,34994.0
2022-10-14 15:25:00,73.63,73.65,73.63,73.65,32802.0,66.933,66.9512,66.933,66.9512,32802.0
2022-10-14 15:30:00,73.64,73.65,73.64,73.65,21643.0,66.9421,66.9512,66.9421,66.9512,21643.0
2022-10-14 15:35:00,73.64,73.66,73.64,73.65,60024.0,66.9421,66.9603,66.9421,66.9512,60024.0
2022-10-14 15:40:00,73.64,73.65,73.63,73.64,56942.0,66.9421,66.9512,66.933,66.9421,56942.0
2022-10-14 15:45:00,73.63,73.64,73.62,73.64,62388.0,66.933,66.9421,66.9239,66.9421,62388.0
2022-10-14 15:50:00,73.64,73.64,73.62,73.63,51813.0,66.9421,66.9421,66.9239,66.933,51813.0
2022-10-14 15:55:00,73.63,73.64,73.61,73.61,89131.0,66.933,66.9421,66.9148,66.9148,89131.0
2022-10-17 09:30:00,73.86,73.97,73.85,73.91,242235.0,67.1421,67.2421,67.133,67.1875,242235.0
2022-10-17 09:35:00,73.92,73.95,73.85,73.94,609104.0,67.1966,67.2239,67.133,67.2148,609104.0
2022-10-17 09:40:00,73.94,73.95,73.92,73.92,139916.0,67.2148,67.2239,67.1966,67.1966,139916.0
2022-10-17 09:45:00,73.92,73.93,73.88,73.89,127995.0,67.1966,67.2057,67.1603,67.1694,127995.0
2022-10-17 09:50:00,73.89,73.89,73.85,73.85,279791.0,67.1694,67.1694,67.133,67.133,279791.0
2022-10-17 09:55:00,73.86,73.86,73.83,73.86,147260.0,67.1421,67.1421,67.1148,67.1421,147260.0
2022-10-17 10:00:00,73.86,73.87,73.86,73.87,34922.0,67.1421,67.1512,67.1421,67.1512,34922.0
2022-10-17 10:05:00,73.87,73.88,73.86,73.86,86963.0,67.1512,67.1603,67.1421,67.1421,86963.0
2022-10-17 10:10:00,73.86,73.88,73.86,73.88,88335.0,67.1421,67.1603,67.1421,67.1603,88335.0
2022-10-17 10:15:00,73.88,73.88,73.85,73.86,83930.0,67.1603,67.1603,67.133,67.1421,83930.0
2022-10-17 10:20:00,73.85,73.87,73.83,73.84,264359.0,67.133,67.1512,67.1148,67.1239,264359.0
2022-10-17 10:25:00,73.83,73.83,73.81,73.83,247457.0,67.1148,67.1148,67.0966,67.1148,247457.0
2022-10-17 10:30:00,73.83,73.84,73.82,73.83,1784490.0,67.1148,67.1239,67.1057,67.1148,1784490.0
2022-10-17 10:35:00,73.83,73.84,73.82,73.83,150804.0,67.1148,67.1239,67.1057,67.1148,150804.0
2022-10-17 10:40:00,73.83,73.83,73.81,73.82,182355.0,67.1148,67.1148,67.0966,67.1057,182355.0
2022-10-17 10:45:00,73.82,73.82,73.81,73.81,150630.0,67.1057,67.1057,67.0966,67.0966,150630.0
2022-10-17 10:50:00,73.81,73.82,73.8,73.81,220561.0,67.0966,67.1057,67.0876,67.0966,220561.0
2022-10-17 10:55:00,73.81,73.81,73.79,73.8,194099.0,67.0966,67.0966,67.0785,67.0876,194099.0
2022-10-17 11:00:00,73.8,73.8,73.77,73.78,155995.0,67.0876,67.0876,67.0603,67.0694,155995.0
2022-10-17 11:05:00,73.78,73.78,73.77,73.78,56615.0,67.0694,67.0694,67.0603,67.0694,56615.0
2022-10-17 11:10:00,73.78,73.78,73.76,73.77,110423.0,67.0694,67.0694,67.0512,67.0603,110423.0
2022-10-17 11:15:00,73.76,73.77,73.75,73.76,96200.0,67.0512,67.0603,67.0421,67.0512,96200.0
2022-10-17 11:20:00,73.76,73.76,73.75,73.75,146482.0,67.0512,67.0512,67.0421,67.0421,146482.0
2022-10-17 11:25:00,73.76,73.76,73.75,73.75,91943.0,67.0512,67.0512,67.0421,67.0421,91943.0
2022-10-17 11:30:00,73.76,73.79,73.75,73.78,188858.0,67.0512,67.0785,67.0421,67.0694,188858.0
2022-10-17 11:35:00,73.78,73.79,73.78,73.79,27165.0,67.0694,67.0785,67.0694,67.0785,27165.0
2022-10-17 11:40:00,73.79,73.81,73.78,73.81,128773.0,67.0785,67.0966,67.0694,67.0966,128773.0
2022-10-17 11:45:00,73.81,73.82,73.8,73.81,108068.0,67.0966,67.1057,67.0876,67.0966,108068.0
2022-10-17 11:50:00,73.81,73.82,73.81,73.82,87091.0,67.0966,67.1057,67.0966,67.1057,87091.0
2022-10-17 11:55:00,73.81,73.83,73.78,73.82,2829574.0,67.0966,67.1148,67.0694,67.1057,2829574.0
2022-10-17 12:00:00,73.83,73.83,73.81,73.81,79740.0,67.1148,67.1148,67.0966,67.0966,79740.0
2022-10-17 12:05:00,73.82,73.82,73.81,73.81,93377.0,67.1057,67.1057,67.0966,67.0966,93377.0
2022-10-17 12:10:00,73.81,73.82,73.8,73.81,164223.0,67.0966,67.1057,67.0876,67.0966,164223.0
2022-10-17 12:15:00,73.81,73.83,73.8,73.83,122003.0,67.0966,67.1148,67.0876,67.1148,122003.0
2022-10-17 12:20:00,73.82,73.83,73.82,73.83,123676.0,67.1057,67.1148,67.1057,67.1148,123676.0
2022-10-17 12:25:00,73.83,73.83,73.82,73.83,259044.0,67.1148,67.1148,67.1057,67.1148,259044.0
2022-10-17 12:30:00,73.83,73.83,73.8,73.8,168704.0,67.1148,67.1148,67.0876,67.0876,168704.0
2022-10-17 12:35:00,73.8,73.81,73.77,73.78,107230.0,67.0876,67.0966,67.0603,67.0694,107230.0
2022-10-17 12:40:00,73.78,73.78,73.75,73.77,207878.0,67.0694,67.0694,67.0421,67.0603,207878.0
2022-10-17 12:45:00,73.77,73.78,73.76,73.78,50666.0,67.0603,67.0694,67.0512,67.0694,50666.0
2022-10-17 12:50:00,73.78,73.78,73.77,73.78,54782.0,67.0694,67.0694,67.0603,67.0694,54782.0
2022-10-17 12:55:00,73.78,73.78,73.75,73.77,2672443.0,67.0694,67.0694,67.0421,67.0603,2672443.0
2022-10-17 13:00:00,73.77,73.78,73.76,73.77,108132.0,67.0603,67.0694,67.0512,67.0603,108132.0
2022-10-17 13:05:00,73.77,73.78,73.76,73.77,377754.0,67.0603,67.0694,67.0512,67.0603,377754.0
2022-10-17 13:10:00,73.77,73.78,73.76,73.78,111798.0,67.0603,67.0694,67.0512,67.0694,111798.0
2022-10-17 13:15:00,73.78,73.78,73.76,73.76,172342.0,67.0694,67.0694,67.0512,67.0512,172342.0
2022-10-17 13:20:00,73.77,73.78,73.75,73.78,144429.0,67.0603,67.0694,67.0421,67.0694,144429.0
2022-10-17 13:25:00,73.78,73.78,73.75,73.75,363307.0,67.0694,67.0694,67.0421,67.0421,363307.0
2022-10-17 13:30:00,73.76,73.77,73.76,73.76,79024.0,67.0512,67.0603,67.0512,67.0512,79024.0
2022-10-17 13:35:00,73.76,73.76,73.74,73.76,289823.0,67.0512,67.0512,67.033,67.0512,289823.0
2022-10-17 13:40:00,73.76,73.76,73.74,73.75,122170.0,67.0512,67.0512,67.033,67.0421,122170.0
2022-10-17 13:45:00,73.75,73.75,73.73,73.73,181405.0,67.0421,67.0421,67.0239,67.0239,181405.0
2022-10-17 13:50:00,73.73,73.74,73.73,73.73,248133.0,67.0239,67.033,67.0239,67.0239,248133.0
2022-10-17 13:55:00,73.73,73.75,73.73,73.75,340955.0,67.0239,67.0421,67.0239,67.0421,340955.0
2022-10-17 14:00:00,73.74,73.75,73.74,73.75,55654.0,67.033,67.0421,67.033,67.0421,55654.0
2022-10-17 14:05:00,73.75,73.76,73.7,73.76,2217934.0,67.0421,67.0512,66.9966,67.0512,2217934.0
2022-10-17 14:10:00,73.76,73.76,73.75,73.75,134661.0,67.0512,67.0512,67.0421,67.0421,134661.0
2022-10-17 14:15:00,73.75,73.76,73.73,73.74,184542.0,67.0421,67.0512,67.0239,67.033,184542.0
2022-10-17 14:20:00,73.73,73.74,73.73,73.73,108440.0,67.0239,67.033,67.0239,67.0239,108440.0
2022-10-17 14:25:00,73.73,73.74,73.73,73.74,309087.0,67.0239,67.033,67.0239,67.033,309087.0
2022-10-17 14:30:00,73.73,73.74,73.72,73.73,219274.0,67.0239,67.033,67.0148,67.0239,219274.0
2022-10-17 14:35:00,73.73,73.76,73.72,73.76,171540.0,67.0239,67.0512,67.0148,67.0512,171540.0
2022-10-17 14:40:00,73.76,73.76,73.75,73.76,154309.0,67.0512,67.0512,67.0421,67.0512,154309.0
2022-10-17 14:45:00,73.76,73.77,73.75,73.76,198865.0,67.0512,67.0603,67.0421,67.0512,198865.0
2022-10-17 14:50:00,73.76,73.77,73.72,73.77,3422182.0,67.0512,67.0603,67.0148,67.0603,3422182.0
2022-10-17 14:55:00,73.76,73.77,73.76,73.77,32235.0,67.0512,67.0603,67.0512,67.0603,32235.0
2022-10-17 15:00:00,73.77,73.77,73.76,73.77,25448.0,67.0603,67.0603,67.0512,67.0603,25448.0
2022-10-17 15:05:00,73.77,73.77,73.75,73.75,155739.0,67.0603,67.0603,67.0421,67.0421,155739.0
2022-10-17 15:10:00,73.76,73.76,73.75,73.76,36723.0,67.0512,67.0512,67.0421,67.0512,36723.0
2022-10-17 15:15:00,73.76,73.76,73.75,73.76,58215.0,67.0512,67.0512,67.0421,67.0512,58215.0
2022-10-17 15:20:00,73.75,73.76,73.75,73.76,26709.0,67.0421,67.0512,67.0421,67.0512,26709.0
2022-10-17 15:25:00,73.76,73.76,73.75,73.76,31135.0,67.0512,67.0512,67.0421,67.0512,31135.0
2022-10-17 15:30:00,73.76,73.76,73.75,73.76,92569.0,67.0512,67.0512,67.0421,67.0512,92569.0
2022-10-17 15:35:00,73.76,73.77,73.75,73.77,164701.0,67.0512,67.0603,67.0421,67.0603,164701.0
2022-10-17 15:40:00,73.77,73.78,73.76,73.77,86973.0,67.0603,67.0694,67.0512,67.0603,86973.0
2022-10-17 15:45:00,73.77,73.78,73.76,73.77,200110.0,67.0603,67.0694,67.0512,67.0603,200110.0
2022-10-17 15:50:00,73.77,73.77,73.75,73.76,141113.0,67.0603,67.0603,67.0421,67.0512,141113.0
2022-10-17 15:55:00,73.75,73.76,73.75,73.75,102892.0,67.0421,67.0512,67.0421,67.0421,102892.0
2022-10-18 09:30:00,73.92,73.96,73.92,73.95,94940.0,67.1966,67.233,67.1966,67.2239,94940.0
2022-10-18 09:35:00,73.94,73.99,73.93,73.98,19929.0,67.2148,67.2603,67.2057,67.2512,19929.0
2022-10-18 09:40:00,73.98,73.99,73.96,73.98,27892.0,67.2512,67.2603,67.233,67.2512,27892.0
2022-10-18 09:45:00,73.98,73.99,73.95,73.96,102255.0,67.2512,67.2603,67.2239,67.233,102255.0
2022-10-18 09:50:00,73.96,73.97,73.93,73.93,47218.0,67.233,67.2421,67.2057,67.2057,47218.0
2022-10-18 09:55:00,73.94,73.97,73.93,73.94,14285.0,67.2148,67.2421,67.2057,67.2148,14285.0
2022-10-18 10:00:00,73.94,73.96,73.94,73.96,23906.0,67.2148,67.233,67.2148,67.233,23906.0
2022-10-18 10:05:00,73.95,73.96,73.94,73.94,20917.0,67.2239,67.233,67.2148,67.2148,20917.0
2022-10-18 10:10:00,73.95,73.95,73.93,73.94,43410.0,67.2239,67.2239,67.2057,67.2148,43410.0
2022-10-18 10:15:00,73.94,73.94,73.91,73.92,52185.0,67.2148,67.2148,67.1875,67.1966,52185.0
2022-10-18 10:20:00,73.92,73.93,73.9,73.91,87889.0,67.1966,67.2057,67.1785,67.1875,87889.0
2022-10-18 10:25:00,73.92,73.92,73.9,73.9,56533.0,67.1966,67.1966,67.1785,67.1785,56533.0
2022-10-18 10:30:00,73.9,73.91,73.89,73.9,60930.0,67.1785,67.1875,67.1694,67.1785,60930.0
2022-10-18 10:35:00,73.89,73.9,73.88,73.89,49244.0,67.1694,67.1785,67.1603,67.1694,49244.0
2022-10-18 10:40:00,73.89,73.89,73.86,73.87,18974.0,67.1694,67.1694,67.1421,67.1512,18974.0
2022-10-18 10:45:00,73.87,73.9,73.86,73.89,32281.0,67.1512,67.1785,67.1421,67.1694,32281.0
2022-10-18 10:50:00,73.89,73.9,73.89,73.9,9568.0,67.1694,67.1785,67.1694,67.1785,9568.0
2022-10-18 10:55:00,73.89,73.91,73.89,73.9,25397.0,67.1694,67.1875,67.1694,67.1785,25397.0
2022-10-18 11:00:00,73.9,73.9,73.88,73.89,37228.0,67.1785,67.1785,67.1603,67.1694,37228.0
2022-10-18 11:05:00,73.89,73.89,73.87,73.88,47004.0,67.1694,67.1694,67.1512,67.1603,47004.0
2022-10-18 11:10:00,73.87,73.88,73.83,73.84,100945.0,67.1512,67.1603,67.1148,67.1239,100945.0
2022-10-18 11:15:00,73.84,73.84,73.8,73.81,97663.0,67.1239,67.1239,67.0876,67.0966,97663.0
2022-10-18 11:20:00,73.81,73.81,73.75,73.75,21133.0,67.0966,67.0966,67.0421,67.0421,21133.0
2022-10-18 11:25:00,73.75,73.78,73.74,73.76,18709.0,67.0421,67.0694,67.033,67.0512,18709.0
2022-10-18 11:30:00,73.76,73.78,73.75,73.76,127884.0,67.0512,67.0694,67.0421,67.0512,127884.0
2022-10-18 11:35:00,73.77,73.77,73.74,73.75,52370.0,67.0603,67.0603,67.033,67.0421,52370.0
2022-10-18 11:40:00,73.75,73.76,73.73,73.75,22798.0,67.0421,67.0512,67.0239,67.0421,22798.0
2022-10-18 11:45:00,73.76,73.78,73.75,73.76,14766.0,67.0512,67.0694,67.0421,67.0512,14766.0
2022-10-18 11:50:00,73.76,73.79,73.75,73.78,60876.0,67.0512,67.0785,67.0421,67.0694,60876.0
2022-10-18 11:55:00,73.78,73.79,73.77,73.78,43566.0,67.0694,67.0785,67.0603,67.0694,43566.0
2022-10-18 12:00:00,73.78,73.79,73.77,73.77,21005.0,67.0694,67.0785,67.0603,67.0603,21005.0
2022-10-18 12:05:00,73.78,73.82,73.77,73.81,13816.0,67.0694,67.1057,67.0603,67.0966,13816.0
2022-10-18 12:10:00,73.81,73.82,73.8,73.81,26303.0,67.0966,67.1057,67.0876,67.0966,26303.0
2022-10-18 12:15:00,73.82,73.83,73.81,73.82,18291.0,67.1057,67.1148,67.0966,67.1057,18291.0
2022-10-18 12:20:00,73.82,73.83,73.8,73.8,33245.0,67.1057,67.1148,67.0876,67.0876,33245.0
2022-10-18 12:25:00,73.81,73.81,73.8,73.8,12017.0,67.0966,67.0966,67.0876,67.0876,12017.0
2022-10-18 12:30:00,73.81,73.81,73.8,73.81,15229.0,67.0966,67.0966,67.0876,67.0966,15229.0
2022-10-18 12:35:00,73.81,73.84,73.81,73.83,8610.0,67.0966,67.1239,67.0966,67.1148,8610.0
2022-10-18 12:40:00,73.84,73.85,73.83,73.84,51725.0,67.1239,67.133,67.1148,67.1239,51725.0
2022-10-18 12:45:00,73.84,73.84,73.82,73.82,39410.0,67.1239,67.1239,67.1057,67.1057,39410.0
2022-10-18 12:50:00,73.83,73.83,73.81,73.81,45022.0,67.1148,67.1148,67.0966,67.0966,45022.0
2022-10-18 12:55:00,73.82,73.82,73.81,73.81,31006.0,67.1057,67.1057,67.0966,67.0966,31006.0
2022-10-18 13:00:00,73.82,73.83,73.78,73.78,76073.0,67.1057,67.1148,67.0694,67.0694,76073.0
2022-10-18 13:05:00,73.78,73.8,73.78,73.79,35047.0,67.0694,67.0876,67.0694,67.0785,35047.0
2022-10-18 13:10:00,73.79,73.81,73.79,73.81,40721.0,67.0785,67.0966,67.0785,67.0966,40721.0
2022-10-18 13:15:00,73.81,73.81,73.79,73.79,54053.0,67.0966,67.0966,67.0785,67.0785,54053.0
2022-10-18 13:20:00,73.8,73.8,73.78,73.78,25586.0,67.0876,67.0876,67.0694,67.0694,25586.0
2022-10-18 13:25:00,73.79,73.8,73.79,73.8,29640.0,67.0785,67.0876,67.0785,67.0876,29640.0
2022-10-18 13:30:00,73.8,73.81,73.79,73.81,129807.0,67.0876,67.0966,67.0785,67.0966,129807.0
2022-10-18 13:35:00,73.8,73.82,73.8,73.81,83529.0,67.0876,67.1057,67.0876,67.0966,83529.0
2022-10-18 13:40:00,73.81,73.82,73.8,73.8,48441.0,67.0966,67.1057,67.0876,67.0876,48441.0
2022-10-18 13:45:00,73.8,73.82,73.79,73.81,37494.0,67.0876,67.1057,67.0785,67.0966,37494.0
2022-10-18 13:50:00,73.81,73.83,73.81,73.81,50425.0,67.0966,67.1148,67.0966,67.0966,50425.0
2022-10-18 13:55:00,73.81,73.82,73.81,73.82,84985.0,67.0966,67.1057,67.0966,67.1057,84985.0
2022-10-18 14:00:00,73.81,73.83,73.81,73.81,46060.0,67.0966,67.1148,67.0966,67.0966,46060.0
2022-10-18 14:05:00,73.81,73.82,73.8,73.8,88449.0,67.0966,67.1057,67.0876,67.0876,88449.0
2022-10-18 14:10:00,73.8,73.82,73.79,73.8,44421.0,67.0876,67.1057,67.0785,67.0876,44421.0
2022-10-18 14:15:00,73.8,73.81,73.78,73.78,54790.0,67.0876,67.0966,67.0694,67.0694,54790.0
2022-10-18 14:20:00,73.78,73.79,73.78,73.78,52890.0,67.0694,67.0785,67.0694,67.0694,52890.0
2022-10-18 14:25:00,73.78,73.79,73.77,73.78,39244.0,67.0694,67.0785,67.0603,67.0694,39244.0
2022-10-18 14:30:00,73.78,73.81,73.78,73.8,51114.0,67.0694,67.0966,67.0694,67.0876,51114.0
2022-10-18 14:35:00,73.81,73.81,73.78,73.78,54240.0,67.0966,67.0966,67.0694,67.0694,54240.0
2022-10-18 14:40:00,73.78,73.8,73.78,73.78,45607.0,67.0694,67.0876,67.0694,67.0694,45607.0
2022-10-18 14:45:00,73.78,73.79,73.77,73.77,58836.0,67.0694,67.0785,67.0603,67.0603,58836.0
2022-10-18 14:50:00,73.77,73.8,73.77,73.8,44969.0,67.0603,67.0876,67.0603,67.0876,44969.0
2022-10-18 14:55:00,73.8,73.8,73.79,73.79,53266.0,67.0876,67.0876,67.0785,67.0785,53266.0
2022-10-18 15:00:00,73.8,73.83,73.79,73.82,159865.0,67.0876,67.1148,67.0785,67.1057,159865.0
2022-10-18 15:05:00,73.82,73.84,73.82,73.84,58745.0,67.1057,67.1239,67.1057,67.1239,58745.0
2022-10-18 15:10:00,73.84,73.84,73.82,73.82,66079.0,67.1239,67.1239,67.1057,67.1057,66079.0
2022-10-18 15:15:00,73.83,73.85,73.82,73.85,95495.0,67.1148,67.133,67.1057,67.133,95495.0
2022-10-18 15:20:00,73.85,73.85,73.84,73.84,133261.0,67.133,67.133,67.1239,67.1239,133261.0
2022-10-18 15:25:00,73.84,73.85,73.81,73.83,145400.0,67.1239,67.133,67.0966,67.1148,145400.0
2022-10-18 15:30:00,73.83,73.83,73.82,73.82,61437.0,67.1148,67.1148,67.1057,67.1057,61437.0
2022-10-18 15:35:00,73.83,73.83,73.82,73.83,160081.0,67.1148,67.1148,67.1057,67.1148,160081.0
2022-10-18 15:40:00,73.83,73.86,73.82,73.86,80002.0,67.1148,67.1421,67.1057,67.1421,80002.0
2022-10-18 15:45:00,73.86,73.86,73.84,73.84,75773.0,67.1421,67.1421,67.1239,67.1239,75773.0
2022-10-18 15:50:00,73.84,73.85,73.84,73.84,49730.0,67.1239,67.133,67.1239,67.1239,49730.0
2022-10-18 15:55:00,73.84,73.85,73.84,73.85,80957.0,67.1239,67.133,67.1239,67.133,80957.0
2022-10-19 09:30:00,73.57,73.64,73.55,73.63,72149.0,66.8785,66.9421,66.8603,66.933,72149.0
2022-10-19 09:35:00,73.63,73.64,73.6,73.61,7549.0,66.933,66.9421,66.9057,66.9148,7549.0
2022-10-19 09:40:00,73.61,73.61,73.59,73.6,17848.0,66.9148,66.9148,66.8967,66.9057,17848.0
2022-10-19 09:45:00,73.61,73.61,73.57,73.58,34089.0,66.9148,66.9148,66.8785,66.8876,34089.0
2022-10-19 09:50:00,73.58,73.63,73.57,73.63,12118.0,66.8876,66.933,66.8785,66.933,12118.0
2022-10-19 09:55:00,73.63,73.63,73.6,73.61,7206.0,66.933,66.933,66.9057,66.9148,7206.0
2022-10-19 10:00:00,73.61,73.62,73.6,73.62,9525.0,66.9148,66.9239,66.9057,66.9239,9525.0
2022-10-19 10:05:00,73.63,73.63,73.61,73.62,33368.0,66.933,66.933,66.9148,66.9239,33368.0
2022-10-19 10:10:00,73.63,73.64,73.62,73.64,9340.0,66.933,66.9421,66.9239,66.9421,9340.0
2022-10-19 10:15:00,73.64,73.65,73.61,73.62,20347.0,66.9421,66.9512,66.9148,66.9239,20347.0
2022-10-19 10:20:00,73.62,73.65,73.61,73.65,17558.0,66.9239,66.9512,66.9148,66.9512,17558.0
2022-10-19 10:25:00,73.65,73.65,73.63,73.65,10929.0,66.9512,66.9512,66.933,66.9512,10929.0
2022-10-19 10:30:00,73.65,73.67,73.64,73.65,72761.0,66.9512,66.9694,66.9421,66.9512,72761.0
2022-10-19 10:35:00,73.65,73.67,73.65,73.65,55211.0,66.9512,66.9694,66.9512,66.9512,55211.0
2022-10-19 10:40:00,73.65,73.66,73.64,73.65,161656.0,66.9512,66.9603,66.9421,66.9512,161656.0
2022-10-19 10:45:00,73.65,73.66,73.63,73.64,20376.0,66.9512,66.9603,66.933,66.9421,20376.0
2022-10-19 10:50:00,73.64,73.64,73.62,73.62,10400.0,66.9421,66.9421,66.9239,66.9239,10400.0
2022-10-19 10:55:00,73.62,73.63,73.61,73.61,15283.0,66.9239,66.933,66.9148,66.9148,15283.0
2022-10-19 11:00:00,73.61,73.62,73.6,73.62,22354.0,66.9148,66.9239,66.9057,66.9239,22354.0
2022-10-19 11:05:00,73.62,73.64,73.62,73.63,60087.0,66.9239,66.9421,66.9239,66.933,60087.0
2022-10-19 11:10:00,73.64,73.65,73.63,73.64,34794.0,66.9421,66.9512,66.933,66.9421,34794.0
2022-10-19 11:15:00,73.65,73.65,73.64,73.65,29162.0,66.9512,66.9512,66.9421,66.9512,29162.0
2022-10-19 11:20:00,73.64,73.65,73.64,73.64,92677.0,66.9421,66.9512,66.9421,66.9421,92677.0
2022-10-19 11:25:00,73.64,73.65,73.63,73.63,13823.0,66.9421,66.9512,66.933,66.933,13823.0
2022-10-19 11:30:00,73.63,73.64,73.59,73.6,151402.0,66.933,66.9421,66.8967,66.9057,151402.0
2022-10-19 11:35:00,73.6,73.61,73.59,73.61,76050.0,66.9057,66.9148,66.8967,66.9148,76050.0
2022-10-19 11:40:00,73.6,73.61,73.59,73.59,57300.0,66.9057,66.9148,66.8967,66.8967,57300.0
2022-10-19 11:45:00,73.59,73.6,73.58,73.59,79136.0,66.8967,66.9057,66.8876,66.8967,79136.0
2022-10-19 11:50:00,73.59,73.6,73.58,73.59,103271.0,66.8967,66.9057,66.8876,66.8967,103271.0
2022-10-19 11:55:00,73.59,73.6,73.57,73.58,24077.0,66.8967,66.9057,66.8785,66.8876,24077.0
2022-10-19 12:00:00,73.57,73.58,73.56,73.57,32230.0,66.8785,66.8876,66.8694,66.8785,32230.0
2022-10-19 12:05:00,73.57,73.58,73.55,73.56,16556.0,66.8785,66.8876,66.8603,66.8694,16556.0
2022-10-19 12:10:00,73.56,73.57,73.54,73.55,16030.0,66.8694,66.8785,66.8512,66.8603,16030.0
2022-10-19 12:15:00,73.56,73.56,73.54,73.56,11791.0,66.8694,66.8694,66.8512,66.8694,11791.0
2022-10-19 12:20:00,73.55,73.56,73.55,73.55,6364.0,66.8603,66.8694,66.8603,66.8603,6364.0
2022-10-19 12:25:00,73.56,73.56,73.54,73.54,5893.0,66.8694,66.8694,66.8512,66.8512,5893.0
2022-10-19 12:30:00,73.54,73.55,73.54,73.54,9198.0,66.8512,66.8603,66.8512,66.8512,9198.0
2022-10-19 12:35:00,73.54,73.55,73.54,73.55,7662.0,66.8512,66.8603,66.8512,66.8603,7662.0
2022-10-19 12:40:00,73.55,73.55,73.53,73.53,11280.0,66.8603,66.8603,66.8421,66.8421,11280.0
2022-10-19 12:45:00,73.53,73.54,73.51,73.53,62770.0,66.8421,66.8512,66.8239,66.8421,62770.0
2022-10-19 12:50:00,73.53,73.55,73.53,73.55,6631.0,66.8421,66.8603,66.8421,66.8603,6631.0
2022-10-19 12:55:00,73.55,73.55,73.53,73.53,7536.0,66.8603,66.8603,66.8421,66.8421,7536.0
2022-10-19 13:00:00,73.54,73.55,73.49,73.5,67383.0,66.8512,66.8603,66.8058,66.8148,67383.0
2022-10-19 13:05:00,73.5,73.53,73.49,73.52,26305.0,66.8148,66.8421,66.8058,66.833,26305.0
2022-10-19 13:10:00,73.51,73.53,73.51,73.53,18397.0,66.8239,66.8421,66.8239,66.8421,18397.0
2022-10-19 13:15:00,73.52,73.55,73.52,73.53,12143.0,66.833,66.8603,66.833,66.8421,12143.0
2022-10-19 13:20:00,73.54,73.56,73.54,73.55,12249.0,66.8512,66.8694,66.8512,66.8603,12249.0
2022-10-19 13:25:00,73.55,73.55,73.54,73.54,17732.0,66.8603,66.8603,66.8512,66.8512,17732.0
2022-10-19 13:30:00,73.54,73.54,73.52,73.53,18203.0,66.8512,66.8512,66.833,66.8421,18203.0
2022-10-19 13:35:00,73.53,73.53,73.51,73.52,26001.0,66.8421,66.8421,66.8239,66.833,26001.0
2022-10-19 13:40:00,73.52,73.53,73.52,73.53,19497.0,66.833,66.8421,66.833,66.8421,19497.0
2022-10-19 13:45:00,73.52,73.53,73.51,73.53,14495.0,66.833,66.8421,66.8239,66.8421,14495.0
2022-10-19 13:50:00,73.53,73.53,73.51,73.53,18616.0,66.8421,66.8421,66.8239,66.8421,18616.0
2022-10-19 13:55:00,73.53,73.54,73.51,73.53,21168.0,66.8421,66.8512,66.8239,66.8421,21168.0
2022-10-19 14:00:00,73.53,73.55,73.52,73.54,14534.0,66.8421,66.8603,66.833,66.8512,14534.0
2022-10-19 14:05:00,73.54,73.55,73.53,73.54,226864.0,66.8512,66.8603,66.8421,66.8512,226864.0
2022-10-19 14:10:00,73.54,73.55,73.53,73.53,26042.0,66.8512,66.8603,66.8421,66.8421,26042.0
2022-10-19 14:15:00,73.54,73.55,73.53,73.55,38638.0,66.8512,66.8603,66.8421,66.8603,38638.0
2022-10-19 14:20:00,73.55,73.55,73.54,73.55,23178.0,66.8603,66.8603,66.8512,66.8603,23178.0
2022-10-19 14:25:00,73.55,73.56,73.54,73.56,24275.0,66.8603,66.8694,66.8512,66.8694,24275.0
2022-10-19 14:30:00,73.55,73.56,73.54,73.55,34268.0,66.8603,66.8694,66.8512,66.8603,34268.0
2022-10-19 14:35:00,73.55,73.55,73.54,73.55,29748.0,66.8603,66.8603,66.8512,66.8603,29748.0
2022-10-19 14:40:00,73.54,73.55,73.53,73.53,22521.0,66.8512,66.8603,66.8421,66.8421,22521.0
2022-10-19 14:45:00,73.54,73.54,73.52,73.52,35487.0,66.8512,66.8512,66.833,66.833,35487.0
2022-10-19 14:50:00,73.53,73.53,73.52,73.53,43122.0,66.8421,66.8421,66.833,66.8421,43122.0
2022-10-19 14:55:00,73.53,73.53,73.51,73.51,23582.0,66.8421,66.8421,66.8239,66.8239,23582.0
2022-10-19 15:00:00,73.52,73.52,73.5,73.52,39842.0,66.833,66.833,66.8148,66.833,39842.0
2022-10-19 15:05:00,73.52,73.52,73.51,73.52,19467.0,66.833,66.833,66.8239,66.833,19467.0
2022-10-19 15:10:00,73.52,73.52,73.51,73.51,21001.0,66.833,66.833,66.8239,66.8239,21001.0
2022-10-19 15:15:00,73.52,73.55,73.51,73.53,83833.0,66.833,66.8603,66.8239,66.8421,83833.0
2022-10-19 15:20:00,73.53,73.54,73.51,73.52,66423.0,66.8421,66.8512,66.8239,66.833,66423.0
2022-10-19 15:25:00,73.51,73.52,73.5,73.5,20413.0,66.8239,66.833,66.8148,66.8148,20413.0
2022-10-19 15:30:00,73.51,73.51,73.5,73.51,86543.0,66.8239,66.8239,66.8148,66.8239,86543.0
2022-10-19 15:35:00,73.51,73.53,73.5,73.53,54138.0,66.8239,66.8421,66.8148,66.8421,54138.0
2022-10-19 15:40:00,73.52,73.53,73.5,73.51,47457.0,66.833,66.8421,66.8148,66.8239,47457.0
2022-10-19 15:45:00,73.51,73.52,73.5,73.51,59573.0,66.8239,66.833,66.8148,66.8239,59573.0
2022-10-19 15:50:00,73.51,73.51,73.5,73.51,146484.0,66.8239,66.8239,66.8148,66.8239,146484.0
2022-10-19 15:55:00,73.51,73.52,73.5,73.52,167502.0,66.8239,66.833,66.8148,66.833,167502.0
2022-10-20 09:30:00,73.45,73.55,73.45,73.51,203812.0,66.7694,66.8603,66.7694,66.8239,203812.0
2022-10-20 09:35:00,73.51,73.53,73.49,73.5,563861.0,66.8239,66.8421,66.8058,66.8148,563861.0
2022-10-20 09:40:00,73.51,73.51,73.48,73.5,61533.0,66.8239,66.8239,66.7967,66.8148,61533.0
2022-10-20 09:45:00,73.5,73.52,73.49,73.5,144313.0,66.8148,66.833,66.8058,66.8148,144313.0
2022-10-20 09:50:00,73.5,73.54,73.49,73.53,23075.0,66.8148,66.8512,66.8058,66.8421,23075.0
2022-10-20 09:55:00,73.53,73.55,73.52,73.52,26046.0,66.8421,66.8603,66.833,66.833,26046.0
2022-10-20 10:00:00,73.53,73.57,73.52,73.56,316486.0,66.8421,66.8785,66.833,66.8694,316486.0
2022-10-20 10:05:00,73.56,73.59,73.56,73.58,51212.0,66.8694,66.8967,66.8694,66.8876,51212.0
2022-10-20 10:10:00,73.58,73.58,73.56,73.57,193794.0,66.8876,66.8876,66.8694,66.8785,193794.0
2022-10-20 10:15:00,73.56,73.6,73.56,73.59,353046.0,66.8694,66.9057,66.8694,66.8967,353046.0
2022-10-20 10:20:00,73.6,73.6,73.58,73.59,32788.0,66.9057,66.9057,66.8876,66.8967,32788.0
2022-10-20 10:25:00,73.59,73.61,73.58,73.6,25335.0,66.8967,66.9148,66.8876,66.9057,25335.0
2022-10-20 10:30:00,73.61,73.61,73.56,73.56,29894.0,66.9148,66.9148,66.8694,66.8694,29894.0
2022-10-20 10:35:00,73.56,73.59,73.56,73.59,25092.0,66.8694,66.8967,66.8694,66.8967,25092.0
2022-10-20 10:40:00,73.59,73.59,73.56,73.58,21670.0,66.8967,66.8967,66.8694,66.8876,21670.0
2022-10-20 10:45:00,73.58,73.6,73.57,73.59,20627.0,66.8876,66.9057,66.8785,66.8967,20627.0
2022-10-20 10:50:00,73.59,73.6,73.58,73.59,20092.0,66.8967,66.9057,66.8876,66.8967,20092.0
2022-10-20 10:55:00,73.59,73.61,73.59,73.61,24036.0,66.8967,66.9148,66.8967,66.9148,24036.0
2022-10-20 11:00:00,73.6,73.61,73.58,73.59,34451.0,66.9057,66.9148,66.8876,66.8967,34451.0
2022-10-20 11:05:00,73.58,73.59,73.56,73.58,17231.0,66.8876,66.8967,66.8694,66.8876,17231.0
2022-10-20 11:10:00,73.57,73.59,73.57,73.59,18625.0,66.8785,66.8967,66.8785,66.8967,18625.0
2022-10-20 11:15:00,73.59,73.59,73.57,73.58,34423.0,66.8967,66.8967,66.8785,66.8876,34423.0
2022-10-20 11:20:00,73.58,73.58,73.56,73.58,124620.0,66.8876,66.8876,66.8694,66.8876,124620.0
2022-10-20 11:25:00,73.57,73.57,73.56,73.57,53938.0,66.8785,66.8785,66.8694,66.8785,53938.0
2022-10-20 11:30:00,73.57,73.57,73.56,73.57,74994.0,66.8785,66.8785,66.8694,66.8785,74994.0
2022-10-20 11:35:00,73.57,73.58,73.56,73.58,59701.0,66.8785,66.8876,66.8694,66.8876,59701.0
2022-10-20 11:40:00,73.57,73.58,73.57,73.58,47520.0,66.8785,66.8876,66.8785,66.8876,47520.0
2022-10-20 11:45:00,73.57,73.57,73.56,73.56,24686.0,66.8785,66.8785,66.8694,66.8694,24686.0
2022-10-20 11:50:00,73.57,73.57,73.53,73.54,39988.0,66.8785,66.8785,66.8421,66.8512,39988.0
2022-10-20 11:55:00,73.54,73.55,73.53,73.53,24404.0,66.8512,66.8603,66.8421,66.8421,24404.0
2022-10-20 12:00:00,73.53,73.55,73.53,73.53,20273.0,66.8421,66.8603,66.8421,66.8421,20273.0
2022-10-20 12:05:00,73.53,73.54,73.52,73.53,31057.0,66.8421,66.8512,66.833,66.8421,31057.0
2022-10-20 12:10:00,73.52,73.54,73.52,73.53,126969.0,66.833,66.8512,66.833,66.8421,126969.0
2022-10-20 12:15:00,73.53,73.55,73.53,73.54,17081.0,66.8421,66.8603,66.8421,66.8512,17081.0
2022-10-20 12:20:00,73.54,73.54,73.51,73.52,50818.0,66.8512,66.8512,66.8239,66.833,50818.0
2022-10-20 12:25:00,73.52,73.52,73.5,73.51,65095.0,66.833,66.833,66.8148,66.8239,65095.0
2022-10-20 12:30:00,73.51,73.51,73.49,73.5,19797.0,66.8239,66.8239,66.8058,66.8148,19797.0
2022-10-20 12:35:00,73.5,73.5,73.48,73.49,22972.0,66.8148,66.8148,66.7967,66.8058,22972.0
2022-10-20 12:40:00,73.49,73.5,73.48,73.48,51275.0,66.8058,66.8148,66.7967,66.7967,51275.0
2022-10-20 12:45:00,73.49,73.49,73.46,73.48,29991.0,66.8058,66.8058,66.7785,66.7967,29991.0
2022-10-20 12:50:00,73.48,73.49,73.47,73.48,16083.0,66.7967,66.8058,66.7876,66.7967,16083.0
2022-10-20 12:55:00,73.48,73.49,73.47,73.49,31936.0,66.7967,66.8058,66.7876,66.8058,31936.0
2022-10-20 13:00:00,73.49,73.5,73.47,73.48,85661.0,66.8058,66.8148,66.7876,66.7967,85661.0
2022-10-20 13:05:00,73.48,73.48,73.44,73.45,136317.0,66.7967,66.7967,66.7603,66.7694,136317.0
2022-10-20 13:10:00,73.45,73.48,73.45,73.45,37253.0,66.7694,66.7967,66.7694,66.7694,37253.0
2022-10-20 13:15:00,73.45,73.46,73.44,73.45,25311.0,66.7694,66.7785,66.7603,66.7694,25311.0
2022-10-20 13:20:00,73.45,73.47,73.45,73.45,39329.0,66.7694,66.7876,66.7694,66.7694,39329.0
2022-10-20 13:25:00,73.45,73.46,73.43,73.44,19905.0,66.7694,66.7785,66.7512,66.7603,19905.0
2022-10-20 13:30:00,73.44,73.44,73.43,73.44,23247.0,66.7603,66.7603,66.7512,66.7603,23247.0
2022-10-20 13:35:00,73.44,73.45,73.43,73.44,17454.0,66.7603,66.7694,66.7512,66.7603,17454.0
2022-10-20 13:40:00,73.45,73.45,73.44,73.45,34637.0,66.7694,66.7694,66.7603,66.7694,34637.0
2022-10-20 13:45:00,73.44,73.45,73.42,73.42,44545.0,66.7603,66.7694,66.7421,66.7421,44545.0
2022-10-20 13:50:00,73.42,73.43,73.41,73.43,25428.0,66.7421,66.7512,66.733,66.7512,25428.0
2022-10-20 13:55:00,73.42,73.44,73.42,73.44,53545.0,66.7421,66.7603,66.7421,66.7603,53545.0
2022-10-20 14:00:00,73.43,73.44,73.42,73.42,23606.0,66.7512,66.7603,66.7421,66.7421,23606.0
2022-10-20 14:05:00,73.42,73.42,73.4,73.41,13968.0,66.7421,66.7421,66.7239,66.733,13968.0
2022-10-20 14:10:00,73.41,73.41,73.4,73.41,27848.0,66.733,66.733,66.7239,66.733,27848.0
2022-10-20 14:15:00,73.4,73.42,73.4,73.42,42147.0,66.7239,66.7421,66.7239,66.7421,42147.0
2022-10-20 14:20:00,73.42,73.42,73.39,73.4,163277.0,66.7421,66.7421,66.7148,66.7239,163277.0
2022-10-20 14:25:00,73.41,73.41,73.4,73.41,31874.0,66.733,66.733,66.7239,66.733,31874.0
2022-10-20 14:30:00,73.41,73.43,73.4,73.43,50606.0,66.733,66.7512,66.7239,66.7512,50606.0
2022-10-20 14:35:00,73.43,73.44,73.41,73.41,39940.0,66.7512,66.7603,66.733,66.733,39940.0
2022-10-20 14:40:00,73.42,73.42,73.4,73.4,43816.0,66.7421,66.7421,66.7239,66.7239,43816.0
2022-10-20 14:45:00,73.41,73.41,73.38,73.39,33908.0,66.733,66.733,66.7058,66.7148,33908.0
2022-10-20 14:50:00,73.39,73.41,73.39,73.4,57338.0,66.7148,66.733,66.7148,66.7239,57338.0
2022-10-20 14:55:00,73.41,73.42,73.4,73.4,52889.0,66.733,66.7421,66.7239,66.7239,52889.0
2022-10-20 15:00:00,73.4,73.41,73.38,73.39,73870.0,66.7239,66.733,66.7058,66.7148,73870.0
2022-10-20 15:05:00,73.39,73.41,73.38,73.4,151783.0,66.7148,66.733,66.7058,66.7239,151783.0
2022-10-20 15:10:00,73.4,73.4,73.38,73.39,41646.0,66.7239,66.7239,66.7058,66.7148,41646.0
2022-10-20 15:15:00,73.38,73.39,73.38,73.38,29113.0,66.7058,66.7148,66.7058,66.7058,29113.0
2022-10-20 15:20:00,73.38,73.38,73.36,73.36,31457.0,66.7058,66.7058,66.6876,66.6876,31457.0
2022-10-20 15:25:00,73.36,73.37,73.36,73.37,31327.0,66.6876,66.6967,66.6876,66.6967,31327.0
2022-10-20 15:30:00,73.37,73.37,73.35,73.36,42372.0,66.6967,66.6967,66.6785,66.6876,42372.0
2022-10-20 15:35:00,73.36,73.36,73.34,73.34,53726.0,66.6876,66.6876,66.6694,66.6694,53726.0
2022-10-20 15:40:00,73.34,73.37,73.34,73.37,42744.0,66.6694,66.6967,66.6694,66.6967,42744.0
2022-10-20 15:45:00,73.36,73.37,73.36,73.36,34887.0,66.6876,66.6967,66.6876,66.6876,34887.0
2022-10-20 15:50:00,73.36,73.37,73.33,73.37,333693.0,66.6876,66.6967,66.6603,66.6967,333693.0
2022-10-20 15:55:00,73.36,73.37,73.35,73.36,125610.0,66.6876,66.6967,66.6785,66.6876,125610.0
2022-10-21 09:30:00,73.39,73.45,73.39,73.41,71266.0,66.7148,66.7694,66.7148,66.733,71266.0
2022-10-21 09:35:00,73.41,73.47,73.4,73.45,48877.0,66.733,66.7876,66.7239,66.7694,48877.0
2022-10-21 09:40:00,73.45,73.49,73.44,73.49,53911.0,66.7694,66.8058,66.7603,66.8058,53911.0
2022-10-21 09:45:00,73.5,73.54,73.5,73.53,76144.0,66.8148,66.8512,66.8148,66.8421,76144.0
2022-10-21 09:50:00,73.53,73.58,73.52,73.56,156905.0,66.8421,66.8876,66.833,66.8694,156905.0
2022-10-21 09:55:00,73.55,73.59,73.54,73.59,57511.0,66.8603,66.8967,66.8512,66.8967,57511.0
2022-10-21 10:00:00,73.59,73.59,73.57,73.58,176241.0,66.8967,66.8967,66.8785,66.8876,176241.0
2022-10-21 10:05:00,73.58,73.59,73.57,73.59,160390.0,66.8876,66.8967,66.8785,66.8967,160390.0
2022-10-21 10:10:00,73.59,73.6,73.58,73.59,63662.0,66.8967,66.9057,66.8876,66.8967,63662.0
2022-10-21 10:15:00,73.59,73.6,73.57,73.59,84779.0,66.8967,66.9057,66.8785,66.8967,84779.0
2022-10-21 10:20:00,73.6,73.6,73.53,73.55,64302.0,66.9057,66.9057,66.8421,66.8603,64302.0
2022-10-21 10:25:00,73.55,73.55,73.52,73.52,24832.0,66.8603,66.8603,66.833,66.833,24832.0
2022-10-21 10:30:00,73.52,73.55,73.51,73.52,65886.0,66.833,66.8603,66.8239,66.833,65886.0
2022-10-21 10:35:00,73.51,73.52,73.49,73.5,75928.0,66.8239,66.833,66.8058,66.8148,75928.0
2022-10-21 10:40:00,73.51,73.54,73.5,73.52,160032.0,66.8239,66.8512,66.8148,66.833,160032.0
2022-10-21 10:45:00,73.52,73.56,73.52,73.56,37374.0,66.833,66.8694,66.833,66.8694,37374.0
2022-10-21 10:50:00,73.56,73.57,73.54,73.55,21842.0,66.8694,66.8785,66.8512,66.8603,21842.0
2022-10-21 10:55:00,73.54,73.55,73.5,73.51,33564.0,66.8512,66.8603,66.8148,66.8239,33564.0
2022-10-21 11:00:00,73.52,73.52,73.48,73.51,33431.0,66.833,66.833,66.7967,66.8239,33431.0
2022-10-21 11:05:00,73.51,73.53,73.5,73.53,29183.0,66.8239,66.8421,66.8148,66.8421,29183.0
2022-10-21 11:10:00,73.52,73.57,73.51,73.53,236298.0,66.833,66.8785,66.8239,66.8421,236298.0
2022-10-21 11:15:00,73.53,73.55,73.52,73.53,36346.0,66.8421,66.8603,66.833,66.8421,36346.0
2022-10-21 11:20:00,73.53,73.55,73.51,73.54,27869.0,66.8421,66.8603,66.8239,66.8512,27869.0
2022-10-21 11:25:00,73.55,73.57,73.54,73.56,48279.0,66.8603,66.8785,66.8512,66.8694,48279.0
2022-10-21 11:30:00,73.56,73.59,73.55,73.57,28126.0,66.8694,66.8967,66.8603,66.8785,28126.0
2022-10-21 11:35:00,73.57,73.58,73.53,73.53,57620.0,66.8785,66.8876,66.8421,66.8421,57620.0
2022-10-21 11:40:00,73.53,73.58,73.53,73.58,17889.0,66.8421,66.8876,66.8421,66.8876,17889.0
2022-10-21 11:45:00,73.58,73.61,73.57,73.59,72442.0,66.8876,66.9148,66.8785,66.8967,72442.0
2022-10-21 11:50:00,73.6,73.62,73.59,73.61,30919.0,66.9057,66.9239,66.8967,66.9148,30919.0
2022-10-21 11:55:00,73.61,73.64,73.6,73.63,18541.0,66.9148,66.9421,66.9057,66.933,18541.0
2022-10-21 12:00:00,73.64,73.7,73.63,73.7,19347.0,66.9421,66.9966,66.933,66.9966,19347.0
2022-10-21 12:05:00,73.7,73.7,73.65,73.67,45733.0,66.9966,66.9966,66.9512,66.9694,45733.0
2022-10-21 12:10:00,73.68,73.68,73.62,73.65,26573.0,66.9785,66.9785,66.9239,66.9512,26573.0
2022-10-21 12:15:00,73.65,73.66,73.6,73.61,29496.0,66.9512,66.9603,66.9057,66.9148,29496.0
2022-10-21 12:20:00,73.6,73.62,73.6,73.62,46228.0,66.9057,66.9239,66.9057,66.9239,46228.0
2022-10-21 12:25:00,73.62,73.63,73.59,73.61,71797.0,66.9239,66.933,66.8967,66.9148,71797.0
2022-10-21 12:30:00,73.61,73.64,73.61,73.62,44652.0,66.9148,66.9421,66.9148,66.9239,44652.0
2022-10-21 12:35:00,73.62,73.64,73.6,73.61,22351.0,66.9239,66.9421,66.9057,66.9148,22351.0
2022-10-21 12:40:00,73.61,73.64,73.6,73.62,24914.0,66.9148,66.9421,66.9057,66.9239,24914.0
2022-10-21 12:45:00,73.62,73.63,73.61,73.62,12070.0,66.9239,66.933,66.9148,66.9239,12070.0
2022-10-21 12:50:00,73.63,73.64,73.62,73.64,16678.0,66.933,66.9421,66.9239,66.9421,16678.0
2022-10-21 12:55:00,73.63,73.64,73.63,73.64,15404.0,66.933,66.9421,66.933,66.9421,15404.0
2022-10-21 13:00:00,73.63,73.65,73.63,73.65,65857.0,66.933,66.9512,66.933,66.9512,65857.0
2022-10-21 13:05:00,73.65,73.65,73.64,73.64,165918.0,66.9512,66.9512,66.9421,66.9421,165918.0
2022-10-21 13:10:00,73.65,73.65,73.64,73.64,10141.0,66.9512,66.9512,66.9421,66.9421,10141.0
2022-10-21 13:15:00,73.65,73.65,73.63,73.64,34635.0,66.9512,66.9512,66.933,66.9421,34635.0
2022-10-21 13:20:00,73.63,73.64,73.61,73.61,20327.0,66.933,66.9421,66.9148,66.9148,20327.0
2022-10-21 13:25:00,73.62,73.62,73.61,73.61,150160.0,66.9239,66.9239,66.9148,66.9148,150160.0
2022-10-21 13:30:00,73.62,73.62,73.61,73.62,583118.0,66.9239,66.9239,66.9148,66.9239,583118.0
2022-10-21 13:35:00,73.62,73.62,73.59,73.6,34520.0,66.9239,66.9239,66.8967,66.9057,34520.0
2022-10-21 13:40:00,73.6,73.65,73.6,73.63,99340.0,66.9057,66.9512,66.9057,66.933,99340.0
2022-10-21 13:45:00,73.64,73.66,73.62,73.65,152427.0,66.9421,66.9603,66.9239,66.9512,152427.0
2022-10-21 13:50:00,73.65,73.66,73.63,73.64,20385.0,66.9512,66.9603,66.933,66.9421,20385.0
2022-10-21 13:55:00,73.64,73.64,73.62,73.63,511542.0,66.9421,66.9421,66.9239,66.933,511542.0
2022-10-21 14:00:00,73.63,73.64,73.62,73.63,47327.0,66.933,66.9421,66.9239,66.933,47327.0
2022-10-21 14:05:00,73.63,73.64,73.63,73.64,9066.0,66.933,66.9421,66.933,66.9421,9066.0
2022-10-21 14:10:00,73.64,73.64,73.63,73.64,94778.0,66.9421,66.9421,66.933,66.9421,94778.0
2022-10-21 14:15:00,73.63,73.67,73.63,73.67,210333.0,66.933,66.9694,66.933,66.9694,210333.0
2022-10-21 14:20:00,73.67,73.67,73.65,73.65,199404.0,66.9694,66.9694,66.9512,66.9512,199404.0
2022-10-21 14:25:00,73.66,73.67,73.65,73.67,121800.0,66.9603,66.9694,66.9512,66.9694,121800.0
2022-10-21 14:30:00,73.67,73.68,73.66,73.68,269023.0,66.9694,66.9785,66.9603,66.9785,269023.0
2022-10-21 14:35:00,73.68,73.69,73.67,73.68,119699.0,66.9785,66.9876,66.9694,66.9785,119699.0
2022-10-21 14:40:00,73.69,73.7,73.68,73.7,163908.0,66.9876,66.9966,66.9785,66.9966,163908.0
2022-10-21 14:45:00,73.7,73.72,73.69,73.72,2382709.0,66.9966,67.0148,66.9876,67.0148,2382709.0
2022-10-21 14:50:00,73.72,73.72,73.69,73.69,399360.0,67.0148,67.0148,66.9876,66.9876,399360.0
2022-10-21 14:55:00,73.69,73.7,73.67,73.67,35293.0,66.9876,66.9966,66.9694,66.9694,35293.0
2022-10-21 15:00:00,73.67,73.68,73.67,73.68,31880.0,66.9694,66.9785,66.9694,66.9785,31880.0
2022-10-21 15:05:00,73.68,73.68,73.67,73.67,36643.0,66.9785,66.9785,66.9694,66.9694,36643.0
2022-10-21 15:10:00,73.68,73.68,73.67,73.68,58179.0,66.9785,66.9785,66.9694,66.9785,58179.0
2022-10-21 15:15:00,73.67,73.68,73.67,73.68,95552.0,66.9694,66.9785,66.9694,66.9785,95552.0
2022-10-21 15:20:00,73.67,73.68,73.67,73.67,107605.0,66.9694,66.9785,66.9694,66.9694,107605.0
2022-10-21 15:25:00,73.67,73.69,73.67,73.68,105726.0,66.9694,66.9876,66.9694,66.9785,105726.0
2022-10-21 15:30:00,73.68,73.68,73.66,73.67,76995.0,66.9785,66.9785,66.9603,66.9694,76995.0
2022-10-21 15:35:00,73.66,73.69,73.66,73.69,30076.0,66.9603,66.9876,66.9603,66.9876,30076.0
2022-10-21 15:40:00,73.69,73.72,73.68,73.72,54853.0,66.9876,67.0148,66.9785,67.0148,54853.0
2022-10-21 15:45:00,73.72,73.72,73.7,73.71,95091.0,67.0148,67.0148,66.9966,67.0057,95091.0
2022-10-21 15:50:00,73.71,73.72,73.71,73.72,48779.0,67.0057,67.0148,67.0057,67.0148,48779.0
2022-10-21 15:55:00,73.72,73.72,73.7,73.7,263660.0,67.0148,67.0148,66.9966,66.9966,263660.0
2022-10-24 09:30:00,73.64,73.7,73.63,73.67,70797.0,66.9421,66.9966,66.933,66.9694,70797.0
2022-10-24 09:35:00,73.67,73.69,73.65,73.67,471324.0,66.9694,66.9876,66.9512,66.9694,471324.0
2022-10-24 09:40:00,73.67,73.67,73.61,73.63,85618.0,66.9694,66.9694,66.9148,66.933,85618.0
2022-10-24 09:45:00,73.64,73.74,73.63,73.68,57237.0,66.9421,67.033,66.933,66.9785,57237.0
2022-10-24 09:50:00,73.68,73.74,73.68,73.74,36415.0,66.9785,67.033,66.9785,67.033,36415.0
2022-10-24 09:55:00,73.75,73.77,73.72,73.74,42587.0,67.0421,67.0603,67.0148,67.033,42587.0
2022-10-24 10:00:00,73.73,73.74,73.68,73.69,39781.0,67.0239,67.033,66.9785,66.9876,39781.0
2022-10-24 10:05:00,73.68,73.71,73.66,73.67,176041.0,66.9785,67.0057,66.9603,66.9694,176041.0
2022-10-24 10:10:00,73.68,73.69,73.64,73.65,34155.0,66.9785,66.9876,66.9421,66.9512,34155.0
2022-10-24 10:15:00,73.65,73.66,73.61,73.63,110634.0,66.9512,66.9603,66.9148,66.933,110634.0
2022-10-24 10:20:00,73.63,73.63,73.57,73.6,37478.0,66.933,66.933,66.8785,66.9057,37478.0
2022-10-24 10:25:00,73.59,73.64,73.58,73.64,88680.0,66.8967,66.9421,66.8876,66.9421,88680.0
2022-10-24 10:30:00,73.63,73.66,73.61,73.64,32370.0,66.933,66.9603,66.9148,66.9421,32370.0
2022-10-24 10:35:00,73.66,73.68,73.65,73.66,57270.0,66.9603,66.9785,66.9512,66.9603,57270.0
2022-10-24 10:40:00,73.68,73.68,73.64,73.66,24881.0,66.9785,66.9785,66.9421,66.9603,24881.0
2022-10-24 10:45:00,73.66,73.66,73.63,73.65,32154.0,66.9603,66.9603,66.933,66.9512,32154.0
2022-10-24 10:50:00,73.64,73.69,73.64,73.67,46950.0,66.9421,66.9876,66.9421,66.9694,46950.0
2022-10-24 10:55:00,73.67,73.69,73.67,73.69,13309.0,66.9694,66.9876,66.9694,66.9876,13309.0
2022-10-24 11:00:00,73.68,73.69,73.66,73.67,35519.0,66.9785,66.9876,66.9603,66.9694,35519.0
2022-10-24 11:05:00,73.67,73.68,73.66,73.66,28423.0,66.9694,66.9785,66.9603,66.9603,28423.0
2022-10-24 11:10:00,73.67,73.69,73.66,73.67,32782.0,66.9694,66.9876,66.9603,66.9694,32782.0
2022-10-24 11:15:00,73.67,73.7,73.66,73.69,56515.0,66.9694,66.9966,66.9603,66.9876,56515.0
2022-10-24 11:20:00,73.69,73.74,73.69,73.74,23973.0,66.9876,67.033,66.9876,67.033,23973.0
2022-10-24 11:25:00,73.74,73.74,73.7,73.72,26537.0,67.033,67.033,66.9966,67.0148,26537.0
2022-10-24 11:30:00,73.71,73.73,73.7,73.7,37674.0,67.0057,67.0239,66.9966,66.9966,37674.0
2022-10-24 11:35:00,73.7,73.72,73.69,73.71,67934.0,66.9966,67.0148,66.9876,67.0057,67934.0
2022-10-24 11:40:00,73.71,73.72,73.7,73.71,84554.0,67.0057,67.0148,66.9966,67.0057,84554.0
2022-10-24 11:45:00,73.7,73.73,73.69,73.72,95045.0,66.9966,67.0239,66.9876,67.0148,95045.0
2022-10-24 11:50:00,73.72,73.75,73.71,73.74,23932.0,67.0148,67.0421,67.0057,67.033,23932.0
2022-10-24 11:55:00,73.73,73.76,73.73,73.76,41262.0,67.0239,67.0512,67.0239,67.0512,41262.0
2022-10-24 12:00:00,73.75,73.76,73.74,73.74,22815.0,67.0421,67.0512,67.033,67.033,22815.0
2022-10-24 12:05:00,73.75,73.76,73.73,73.75,15756.0,67.0421,67.0512,67.0239,67.0421,15756.0
2022-10-24 12:10:00,73.75,73.78,73.75,73.78,25545.0,67.0421,67.0694,67.0421,67.0694,25545.0
2022-10-24 12:15:00,73.77,73.79,73.76,73.78,29166.0,67.0603,67.0785,67.0512,67.0694,29166.0
2022-10-24 12:20:00,73.79,73.8,73.77,73.8,19786.0,67.0785,67.0876,67.0603,67.0876,19786.0
2022-10-24 12:25:00,73.79,73.82,73.79,73.81,21916.0,67.0785,67.1057,67.0785,67.0966,21916.0
2022-10-24 12:30:00,73.81,73.81,73.8,73.8,45893.0,67.0966,67.0966,67.0876,67.0876,45893.0
2022-10-24 12:35:00,73.8,73.8,73.77,73.78,27381.0,67.0876,67.0876,67.0603,67.0694,27381.0
2022-10-24 12:40:00,73.77,73.78,73.76,73.76,28744.0,67.0603,67.0694,67.0512,67.0512,28744.0
2022-10-24 12:45:00,73.76,73.77,73.75,73.77,43176.0,67.0512,67.0603,67.0421,67.0603,43176.0
2022-10-24 12:50:00,73.77,73.77,73.76,73.77,21206.0,67.0603,67.0603,67.0512,67.0603,21206.0
2022-10-24 12:55:00,73.77,73.77,73.75,73.75,25132.0,67.0603,67.0603,67.0421,67.0421,25132.0
2022-10-24 13:00:00,73.75,73.76,73.73,73.74,17984.0,67.0421,67.0512,67.0239,67.033,17984.0
2022-10-24 13:05:00,73.74,73.75,73.73,73.73,16872.0,67.033,67.0421,67.0239,67.0239,16872.0
2022-10-24 13:10:00,73.74,73.74,73.73,73.73,27087.0,67.033,67.033,67.0239,67.0239,27087.0
2022-10-24 13:15:00,73.73,73.74,73.72,73.73,62026.0,67.0239,67.033,67.0148,67.0239,62026.0
2022-10-24 13:20:00,73.73,73.73,73.71,73.73,49278.0,67.0239,67.0239,67.0057,67.0239,49278.0
2022-10-24 13:25:00,73.72,73.73,73.71,73.73,98712.0,67.0148,67.0239,67.0057,67.0239,98712.0
2022-10-24 13:30:00,73.73,73.73,73.71,73.73,111902.0,67.0239,67.0239,67.0057,67.0239,111902.0
2022-10-24 13:35:00,73.72,73.74,73.72,73.73,15273.0,67.0148,67.033,67.0148,67.0239,15273.0
2022-10-24 13:40:00,73.74,73.74,73.73,73.73,9551.0,67.033,67.033,67.0239,67.0239,9551.0
2022-10-24 13:45:00,73.73,73.74,73.71,73.72,28490.0,67.0239,67.033,67.0057,67.0148,28490.0
2022-10-24 13:50:00,73.72,73.74,73.72,73.73,437901.0,67.0148,67.033,67.0148,67.0239,437901.0
2022-10-24 13:55:00,73.73,73.74,73.73,73.74,137964.0,67.0239,67.033,67.0239,67.033,137964.0
2022-10-24 14:00:00,73.73,73.74,73.73,73.73,68078.0,67.0239,67.033,67.0239,67.0239,68078.0
2022-10-24 14:05:00,73.73,73.74,73.72,73.73,63491.0,67.0239,67.033,67.0148,67.0239,63491.0
2022-10-24 14:10:00,73.72,73.73,73.71,73.72,18148.0,67.0148,67.0239,67.0057,67.0148,18148.0
2022-10-24 14:15:00,73.72,73.72,73.69,73.7,106817.0,67.0148,67.0148,66.9876,66.9966,106817.0
2022-10-24 14:20:00,73.7,73.71,73.69,73.69,16767.0,66.9966,67.0057,66.9876,66.9876,16767.0
2022-10-24 14:25:00,73.7,73.7,73.68,73.68,22671.0,66.9966,66.9966,66.9785,66.9785,22671.0
2022-10-24 14:30:00,73.68,73.7,73.68,73.7,29961.0,66.9785,66.9966,66.9785,66.9966,29961.0
2022-10-24 14:35:00,73.7,73.7,73.69,73.69,91457.0,66.9966,66.9966,66.9876,66.9876,91457.0
2022-10-24 14:40:00,73.69,73.69,73.67,73.69,54864.0,66.9876,66.9876,66.9694,66.9876,54864.0
2022-10-24 14:45:00,73.68,73.7,73.67,73.69,38243.0,66.9785,66.9966,66.9694,66.9876,38243.0
2022-10-24 14:50:00,73.69,73.7,73.68,73.7,35897.0,66.9876,66.9966,66.9785,66.9966,35897.0
2022-10-24 14:55:00,73.69,73.71,73.68,73.7,47827.0,66.9876,67.0057,66.9785,66.9966,47827.0
2022-10-24 15:00:00,73.7,73.73,73.7,73.72,43957.0,66.9966,67.0239,66.9966,67.0148,43957.0
2022-10-24 15:05:00,73.73,73.74,73.71,73.74,42588.0,67.0239,67.033,67.0057,67.033,42588.0
2022-10-24 15:10:00,73.73,73.74,73.72,73.74,298648.0,67.0239,67.033,67.0148,67.033,298648.0
2022-10-24 15:15:00,73.73,73.74,73.71,73.73,76915.0,67.0239,67.033,67.0057,67.0239,76915.0
2022-10-24 15:20:00,73.73,73.74,73.72,73.73,101054.0,67.0239,67.033,67.0148,67.0239,101054.0
2022-10-24 15:25:00,73.73,73.74,73.73,73.73,435058.0,67.0239,67.033,67.0239,67.0239,435058.0
2022-10-24 15:30:00,73.73,73.74,73.71,73.72,130809.0,67.0239,67.033,67.0057,67.0148,130809.0
2022-10-24 15:35:00,73.72,73.73,73.71,73.73,39941.0,67.0148,67.0239,67.0057,67.0239,39941.0
2022-10-24 15:40:00,73.73,73.73,73.71,73.71,69194.0,67.0239,67.0239,67.0057,67.0057,69194.0
2022-10-24 15:45:00,73.71,73.72,73.71,73.72,74597.0,67.0057,67.0148,67.0057,67.0148,74597.0
2022-10-24 15:50:00,73.72,73.72,73.69,73.71,118803.0,67.0148,67.0148,66.9876,67.0057,118803.0
2022-10-24 15:55:00,73.7,73.71,73.68,73.69,93402.0,66.9966,67.0057,66.9785,66.9876,93402.0
2022-10-25 09:30:00,73.84,73.93,73.84,73.91,89132.0,67.1239,67.2057,67.1239,67.1875,89132.0
2022-10-25 09:35:00,73.92,73.93,73.89,73.92,81377.0,67.1966,67.2057,67.1694,67.1966,81377.0
2022-10-25 09:40:00,73.92,73.95,73.92,73.93,118354.0,67.1966,67.2239,67.1966,67.2057,118354.0
2022-10-25 09:45:00,73.93,74.0,73.93,74.0,190641.0,67.2057,67.2694,67.2057,67.2694,190641.0
2022-10-25 09:50:00,74.0,74.0,73.98,73.98,95046.0,67.2694,67.2694,67.2512,67.2512,95046.0
2022-10-25 09:55:00,73.98,73.98,73.96,73.97,20131.0,67.2512,67.2512,67.233,67.2421,20131.0
2022-10-25 10:00:00,73.97,74.0,73.96,73.98,89692.0,67.2421,67.2694,67.233,67.2512,89692.0
2022-10-25 10:05:00,73.98,73.99,73.95,73.97,22041.0,67.2512,67.2603,67.2239,67.2421,22041.0
2022-10-25 10:10:00,73.97,73.99,73.96,73.98,55353.0,67.2421,67.2603,67.233,67.2512,55353.0
2022-10-25 10:15:00,73.99,74.01,73.98,74.0,13964.0,67.2603,67.2785,67.2512,67.2694,13964.0
2022-10-25 10:20:00,73.99,74.01,73.98,73.98,9287.0,67.2603,67.2785,67.2512,67.2512,9287.0
2022-10-25 10:25:00,73.99,74.01,73.98,73.99,22114.0,67.2603,67.2785,67.2512,67.2603,22114.0
2022-10-25 10:30:00,73.99,74.01,73.99,74.0,53482.0,67.2603,67.2785,67.2603,67.2694,53482.0
2022-10-25 10:35:00,74.0,74.0,73.96,73.96,25460.0,67.2694,67.2694,67.233,67.233,25460.0
2022-10-25 10:40:00,73.95,74.0,73.95,73.99,115194.0,67.2239,67.2694,67.2239,67.2603,115194.0
2022-10-25 10:45:00,74.0,74.0,73.97,73.98,66511.0,67.2694,67.2694,67.2421,67.2512,66511.0
2022-10-25 10:50:00,73.98,73.99,73.96,73.97,17597.0,67.2512,67.2603,67.233,67.2421,17597.0
2022-10-25 10:55:00,73.97,73.99,73.96,73.96,9842.0,67.2421,67.2603,67.233,67.233,9842.0
2022-10-25 11:00:00,73.97,73.99,73.96,73.98,65222.0,67.2421,67.2603,67.233,67.2512,65222.0
2022-10-25 11:05:00,73.98,74.01,73.97,74.01,10387.0,67.2512,67.2785,67.2421,67.2785,10387.0
2022-10-25 11:10:00,74.0,74.0,73.99,74.0,18942.0,67.2694,67.2694,67.2603,67.2694,18942.0
2022-10-25 11:15:00,74.0,74.02,73.99,74.0,14142.0,67.2694,67.2875,67.2603,67.2694,14142.0
2022-10-25 11:20:00,73.99,74.0,73.98,73.98,6228.0,67.2603,67.2694,67.2512,67.2512,6228.0
2022-10-25 11:25:00,73.99,74.03,73.99,74.03,69915.0,67.2603,67.2966,67.2603,67.2966,69915.0
2022-10-25 11:30:00,74.03,74.04,74.02,74.03,41894.0,67.2966,67.3057,67.2875,67.2966,41894.0
2022-10-25 11:35:00,74.03,74.05,74.03,74.04,47591.0,67.2966,67.3148,67.2966,67.3057,47591.0
2022-10-25 11:40:00,74.04,74.05,74.03,74.04,53889.0,67.3057,67.3148,67.2966,67.3057,53889.0
2022-10-25 11:45:00,74.04,74.05,74.03,74.03,96196.0,67.3057,67.3148,67.2966,67.2966,96196.0
2022-10-25 11:50:00,74.03,74.04,74.03,74.03,9238.0,67.2966,67.3057,67.2966,67.2966,9238.0
2022-10-25 11:55:00,74.03,74.04,74.01,74.01,11049.0,67.2966,67.3057,67.2785,67.2785,11049.0
2022-10-25 12:00:00,74.01,74.01,73.99,73.99,43584.0,67.2785,67.2785,67.2603,67.2603,43584.0
2022-10-25 12:05:00,74.0,74.0,73.99,73.99,88774.0,67.2694,67.2694,67.2603,67.2603,88774.0
2022-10-25 12:10:00,73.99,73.99,73.97,73.98,57626.0,67.2603,67.2603,67.2421,67.2512,57626.0
2022-10-25 12:15:00,73.98,74.0,73.98,73.98,18584.0,67.2512,67.2694,67.2512,67.2512,18584.0
2022-10-25 12:20:00,73.98,73.99,73.97,73.98,11684.0,67.2512,67.2603,67.2421,67.2512,11684.0
2022-10-25 12:25:00,73.97,73.98,73.95,73.96,33610.0,67.2421,67.2512,67.2239,67.233,33610.0
2022-10-25 12:30:00,73.96,73.97,73.96,73.96,10824.0,67.233,67.2421,67.233,67.233,10824.0
2022-10-25 12:35:00,73.97,73.97,73.96,73.97,16243.0,67.2421,67.2421,67.233,67.2421,16243.0
2022-10-25 12:40:00,73.97,73.98,73.96,73.97,97156.0,67.2421,67.2512,67.233,67.2421,97156.0
2022-10-25 12:45:00,73.97,73.97,73.94,73.94,9035.0,67.2421,67.2421,67.2148,67.2148,9035.0
2022-10-25 12:50:00,73.95,73.95,73.93,73.94,6816.0,67.2239,67.2239,67.2057,67.2148,6816.0
2022-10-25 12:55:00,73.94,73.95,73.93,73.95,23425.0,67.2148,67.2239,67.2057,67.2239,23425.0
2022-10-25 13:00:00,73.94,73.96,73.91,73.91,593558.0,67.2148,67.233,67.1875,67.1875,593558.0
2022-10-25 13:05:00,73.91,73.96,73.91,73.96,10790.0,67.1875,67.233,67.1875,67.233,10790.0
2022-10-25 13:10:00,73.96,73.96,73.93,73.94,31437.0,67.233,67.233,67.2057,67.2148,31437.0
2022-10-25 13:15:00,73.93,73.94,73.92,73.93,22376.0,67.2057,67.2148,67.1966,67.2057,22376.0
2022-10-25 13:20:00,73.93,73.93,73.92,73.93,78956.0,67.2057,67.2057,67.1966,67.2057,78956.0
2022-10-25 13:25:00,73.92,73.95,73.92,73.94,25548.0,67.1966,67.2239,67.1966,67.2148,25548.0
2022-10-25 13:30:00,73.94,73.95,73.93,73.95,18284.0,67.2148,67.2239,67.2057,67.2239,18284.0
2022-10-25 13:35:00,73.95,73.95,73.93,73.95,22218.0,67.2239,67.2239,67.2057,67.2239,22218.0
2022-10-25 13:40:00,73.95,73.95,73.92,73.92,85590.0,67.2239,67.2239,67.1966,67.1966,85590.0
2022-10-25 13:45:00,73.92,73.93,73.92,73.92,120389.0,67.1966,67.2057,67.1966,67.1966,120389.0
2022-10-25 13:50:00,73.92,73.94,73.92,73.92,34082.0,67.1966,67.2148,67.1966,67.1966,34082.0
2022-10-25 13:55:00,73.93,73.95,73.92,73.95,971305.0,67.2057,67.2239,67.1966,67.2239,971305.0
2022-10-25 14:00:00,73.95,73.95,73.94,73.94,71257.0,67.2239,67.2239,67.2148,67.2148,71257.0
2022-10-25 14:05:00,73.95,73.97,73.94,73.96,124606.0,67.2239,67.2421,67.2148,67.233,124606.0
2022-10-25 14:10:00,73.96,73.97,73.94,73.94,30371.0,67.233,67.2421,67.2148,67.2148,30371.0
2022-10-25 14:15:00,73.95,73.96,73.94,73.95,17349.0,67.2239,67.233,67.2148,67.2239,17349.0
2022-10-25 14:20:00,73.95,73.96,73.95,73.95,15756.0,67.2239,67.233,67.2239,67.2239,15756.0
2022-10-25 14:25:00,73.96,73.98,73.95,73.98,19137.0,67.233,67.2512,67.2239,67.2512,19137.0
2022-10-25 14:30:00,73.97,73.98,73.96,73.97,18364.0,67.2421,67.2512,67.233,67.2421,18364.0
2022-10-25 14:35:00,73.97,73.97,73.95,73.96,75069.0,67.2421,67.2421,67.2239,67.233,75069.0
2022-10-25 14:40:00,73.95,73.96,73.92,73.92,53540.0,67.2239,67.233,67.1966,67.1966,53540.0
2022-10-25 14:45:00,73.92,73.92,73.9,73.91,23529.0,67.1966,67.1966,67.1785,67.1875,23529.0
2022-10-25 14:50:00,73.91,73.92,73.9,73.91,11275.0,67.1875,67.1966,67.1785,67.1875,11275.0
2022-10-25 14:55:00,73.91,73.91,73.89,73.9,33035.0,67.1875,67.1875,67.1694,67.1785,33035.0
2022-10-25 15:00:00,73.89,73.9,73.87,73.88,131340.0,67.1694,67.1785,67.1512,67.1603,131340.0
2022-10-25 15:05:00,73.88,73.89,73.87,73.88,20874.0,67.1603,67.1694,67.1512,67.1603,20874.0
2022-10-25 15:10:00,73.87,73.88,73.87,73.88,29566.0,67.1512,67.1603,67.1512,67.1603,29566.0
2022-10-25 15:15:00,73.88,73.89,73.87,73.89,63544.0,67.1603,67.1694,67.1512,67.1694,63544.0
2022-10-25 15:20:00,73.89,73.9,73.88,73.9,37576.0,67.1694,67.1785,67.1603,67.1785,37576.0
2022-10-25 15:25:00,73.9,73.9,73.89,73.89,49663.0,67.1785,67.1785,67.1694,67.1694,49663.0
2022-10-25 15:30:00,73.89,73.92,73.89,73.91,59635.0,67.1694,67.1966,67.1694,67.1875,59635.0
2022-10-25 15:35:00,73.92,73.92,73.91,73.92,47451.0,67.1966,67.1966,67.1875,67.1966,47451.0
2022-10-25 15:40:00,73.92,73.93,73.9,73.9,37875.0,67.1966,67.2057,67.1785,67.1785,37875.0
2022-10-25 15:45:00,73.91,73.92,73.89,73.92,39857.0,67.1875,67.1966,67.1694,67.1966,39857.0
2022-10-25 15:50:00,73.92,73.92,73.88,73.9,53083.0,67.1966,67.1966,67.1603,67.1785,53083.0
2022-10-25 15:55:00,73.9,73.91,73.88,73.89,475441.0,67.1785,67.1875,67.1603,67.1694,475441.0
2022-10-26 09:30:00,73.98,73.98,73.89,73.96,127245.0,67.2512,67.2512,67.1694,67.233,127245.0
2022-10-26 09:35:00,73.96,73.99,73.96,73.98,16261.0,67.233,67.2603,67.233,67.2512,16261.0
2022-10-26 09:40:00,73.96,73.96,73.94,73.96,18278.0,67.233,67.233,67.2148,67.233,18278.0
2022-10-26 09:45:00,73.97,73.99,73.96,73.98,300948.0,67.2421,67.2603,67.233,67.2512,300948.0
2022-10-26 09:50:00,73.98,73.98,73.97,73.98,28674.0,67.2512,67.2512,67.2421,67.2512,28674.0
2022-10-26 09:55:00,73.97,73.99,73.95,73.95,61275.0,67.2421,67.2603,67.2239,67.2239,61275.0
2022-10-26 10:00:00,73.95,74.08,73.95,74.06,180356.0,67.2239,67.3421,67.2239,67.3239,180356.0
2022-10-26 10:05:00,74.05,74.07,74.02,74.03,334340.0,67.3148,67.333,67.2875,67.2966,334340.0
2022-10-26 10:10:00,74.04,74.05,74.0,74.03,40536.0,67.3057,67.3148,67.2694,67.2966,40536.0
2022-10-26 10:15:00,74.03,74.05,74.01,74.05,32594.0,67.2966,67.3148,67.2785,67.3148,32594.0
2022-10-26 10:20:00,74.05,74.05,73.98,73.98,88765.0,67.3148,67.3148,67.2512,67.2512,88765.0
2022-10-26 10:25:00,73.98,74.01,73.98,74.01,49554.0,67.2512,67.2785,67.2512,67.2785,49554.0
2022-10-26 10:30:00,74.0,74.01,73.96,73.97,21916.0,67.2694,67.2785,67.233,67.2421,21916.0
2022-10-26 10:35:00,73.96,73.99,73.95,73.98,20883.0,67.233,67.2603,67.2239,67.2512,20883.0
2022-10-26 10:40:00,73.98,74.01,73.98,74.01,55157.0,67.2512,67.2785,67.2512,67.2785,55157.0
2022-10-26 10:45:00,74.0,74.02,73.99,74.01,51653.0,67.2694,67.2875,67.2603,67.2785,51653.0
2022-10-26 10:50:00,74.0,74.03,74.0,74.03,20431.0,67.2694,67.2966,67.2694,67.2966,20431.0
2022-10-26 10:55:00,74.03,74.03,74.02,74.03,35772.0,67.2966,67.2966,67.2875,67.2966,35772.0
2022-10-26 11:00:00,74.03,74.05,74.0,74.04,51384.0,67.2966,67.3148,67.2694,67.3057,51384.0
2022-10-26 11:05:00,74.03,74.07,74.03,74.07,19762.0,67.2966,67.333,67.2966,67.333,19762.0
2022-10-26 11:10:00,74.07,74.07,74.06,74.06,27812.0,67.333,67.333,67.3239,67.3239,27812.0
2022-10-26 11:15:00,74.06,74.07,74.04,74.05,30755.0,67.3239,67.333,67.3057,67.3148,30755.0
2022-10-26 11:20:00,74.05,74.08,74.05,74.07,56951.0,67.3148,67.3421,67.3148,67.333,56951.0
2022-10-26 11:25:00,74.07,74.09,74.06,74.08,29889.0,67.333,67.3512,67.3239,67.3421,29889.0
2022-10-26 11:30:00,74.09,74.1,74.08,74.09,36748.0,67.3512,67.3603,67.3421,67.3512,36748.0
2022-10-26 11:35:00,74.09,74.1,74.07,74.07,64997.0,67.3512,67.3603,67.333,67.333,64997.0
2022-10-26 11:40:00,74.08,74.09,74.07,74.08,49049.0,67.3421,67.3512,67.333,67.3421,49049.0
2022-10-26 11:45:00,74.08,74.09,74.03,74.05,46089.0,67.3421,67.3512,67.2966,67.3148,46089.0
2022-10-26 11:50:00,74.06,74.06,74.05,74.06,39766.0,67.3239,67.3239,67.3148,67.3239,39766.0
2022-10-26 11:55:00,74.06,74.06,74.05,74.06,51886.0,67.3239,67.3239,67.3148,67.3239,51886.0
2022-10-26 12:00:00,74.06,74.06,74.04,74.04,19830.0,67.3239,67.3239,67.3057,67.3057,19830.0
2022-10-26 12:05:00,74.05,74.05,74.03,74.04,14097.0,67.3148,67.3148,67.2966,67.3057,14097.0
2022-10-26 12:10:00,74.04,74.06,74.03,74.06,31111.0,67.3057,67.3239,67.2966,67.3239,31111.0
2022-10-26 12:15:00,74.05,74.08,74.05,74.07,13928.0,67.3148,67.3421,67.3148,67.333,13928.0
2022-10-26 12:20:00,74.08,74.08,74.05,74.06,30148.0,67.3421,67.3421,67.3148,67.3239,30148.0
2022-10-26 12:25:00,74.06,74.06,74.05,74.06,13455.0,67.3239,67.3239,67.3148,67.3239,13455.0
2022-10-26 12:30:00,74.06,74.07,74.05,74.06,48297.0,67.3239,67.333,67.3148,67.3239,48297.0
2022-10-26 12:35:00,74.05,74.06,74.03,74.04,27694.0,67.3148,67.3239,67.2966,67.3057,27694.0
2022-10-26 12:40:00,74.03,74.04,74.01,74.01,46621.0,67.2966,67.3057,67.2785,67.2785,46621.0
2022-10-26 12:45:00,74.02,74.04,74.01,74.01,24272.0,67.2875,67.3057,67.2785,67.2785,24272.0
2022-10-26 12:50:00,74.01,74.01,73.99,74.01,22420.0,67.2785,67.2785,67.2603,67.2785,22420.0
2022-10-26 12:55:00,74.0,74.01,73.98,73.99,304044.0,67.2694,67.2785,67.2512,67.2603,304044.0
2022-10-26 13:00:00,74.0,74.03,73.98,74.02,60412.0,67.2694,67.2966,67.2512,67.2875,60412.0
2022-10-26 13:05:00,74.02,74.04,74.01,74.03,28658.0,67.2875,67.3057,67.2785,67.2966,28658.0
2022-10-26 13:10:00,74.03,74.04,74.02,74.03,23908.0,67.2966,67.3057,67.2875,67.2966,23908.0
2022-10-26 13:15:00,74.04,74.04,74.02,74.03,13609.0,67.3057,67.3057,67.2875,67.2966,13609.0
2022-10-26 13:20:00,74.04,74.04,74.02,74.03,71393.0,67.3057,67.3057,67.2875,67.2966,71393.0
2022-10-26 13:25:00,74.02,74.03,73.99,73.99,25124.0,67.2875,67.2966,67.2603,67.2603,25124.0
2022-10-26 13:30:00,74.0,74.02,73.99,74.02,37274.0,67.2694,67.2875,67.2603,67.2875,37274.0
2022-10-26 13:35:00,74.02,74.02,74.01,74.02,25573.0,67.2875,67.2875,67.2785,67.2875,25573.0
2022-10-26 13:40:00,74.02,74.02,74.01,74.02,10893.0,67.2875,67.2875,67.2785,67.2875,10893.0
2022-10-26 13:45:00,74.02,74.02,74.0,74.0,14201.0,67.2875,67.2875,67.2694,67.2694,14201.0
2022-10-26 13:50:00,74.0,74.01,74.0,74.01,14006.0,67.2694,67.2785,67.2694,67.2785,14006.0
2022-10-26 13:55:00,74.01,74.01,74.0,74.0,29208.0,67.2785,67.2785,67.2694,67.2694,29208.0
2022-10-26 14:00:00,74.01,74.01,73.99,74.0,23881.0,67.2785,67.2785,67.2603,67.2694,23881.0
2022-10-26 14:05:00,74.0,74.0,73.99,74.0,21174.0,67.2694,67.2694,67.2603,67.2694,21174.0
2022-10-26 14:10:00,74.0,74.01,73.99,74.0,42584.0,67.2694,67.2785,67.2603,67.2694,42584.0
2022-10-26 14:15:00,74.0,74.0,73.98,74.0,23405.0,67.2694,67.2694,67.2512,67.2694,23405.0
2022-10-26 14:20:00,73.99,74.0,73.99,74.0,15579.0,67.2603,67.2694,67.2603,67.2694,15579.0
2022-10-26 14:25:00,73.99,74.0,73.99,74.0,17660.0,67.2603,67.2694,67.2603,67.2694,17660.0
2022-10-26 14:30:00,73.99,73.99,73.98,73.98,21522.0,67.2603,67.2603,67.2512,67.2512,21522.0
2022-10-26 14:35:00,73.99,73.99,73.98,73.98,22637.0,67.2603,67.2603,67.2512,67.2512,22637.0
2022-10-26 14:40:00,73.98,73.99,73.97,73.97,90069.0,67.2512,67.2603,67.2421,67.2421,90069.0
2022-10-26 14:45:00,73.98,73.98,73.97,73.98,50184.0,67.2512,67.2512,67.2421,67.2512,50184.0
2022-10-26 14:50:00,73.98,74.0,73.97,74.0,73326.0,67.2512,67.2694,67.2421,67.2694,73326.0
2022-10-26 14:55:00,74.0,74.02,73.99,74.01,105744.0,67.2694,67.2875,67.2603,67.2785,105744.0
2022-10-26 15:00:00,74.01,74.02,73.97,73.98,33983.0,67.2785,67.2875,67.2421,67.2512,33983.0
2022-10-26 15:05:00,73.98,73.98,73.96,73.98,36244.0,67.2512,67.2512,67.233,67.2512,36244.0
2022-10-26 15:10:00,73.98,73.98,73.96,73.97,30028.0,67.2512,67.2512,67.233,67.2421,30028.0
2022-10-26 15:15:00,73.96,73.97,73.96,73.97,96805.0,67.233,67.2421,67.233,67.2421,96805.0
2022-10-26 15:20:00,73.97,73.97,73.96,73.97,26528.0,67.2421,67.2421,67.233,67.2421,26528.0
2022-10-26 15:25:00,73.97,73.97,73.96,73.97,38678.0,67.2421,67.2421,67.233,67.2421,38678.0
2022-10-26 15:30:00,73.97,74.01,73.96,74.0,264082.0,67.2421,67.2785,67.233,67.2694,264082.0
2022-10-26 15:35:00,74.01,74.02,74.0,74.01,266134.0,67.2785,67.2875,67.2694,67.2785,266134.0
2022-10-26 15:40:00,74.01,74.04,74.01,74.03,299160.0,67.2785,67.3057,67.2785,67.2966,299160.0
2022-10-26 15:45:00,74.03,74.05,74.03,74.05,408079.0,67.2966,67.3148,67.2966,67.3148,408079.0
2022-10-26 15:50:00,74.05,74.05,74.01,74.02,487106.0,67.3148,67.3148,67.2785,67.2875,487106.0
2022-10-26 15:55:00,74.02,74.02,73.99,74.01,448221.0,67.2875,67.2875,67.2603,67.2785,448221.0
2022-10-27 09:30:00,74.08,74.13,74.08,74.11,57659.0,67.3421,67.3875,67.3421,67.3694,57659.0
2022-10-27 09:35:00,74.11,74.14,74.1,74.13,46509.0,67.3694,67.3966,67.3603,67.3875,46509.0
2022-10-27 09:40:00,74.12,74.13,74.09,74.09,46817.0,67.3784,67.3875,67.3512,67.3512,46817.0
2022-10-27 09:45:00,74.1,74.1,74.06,74.06,73786.0,67.3603,67.3603,67.3239,67.3239,73786.0
2022-10-27 09:50:00,74.06,74.09,74.05,74.09,88146.0,67.3239,67.3512,67.3148,67.3512,88146.0
2022-10-27 09:55:00,74.08,74.1,74.08,74.09,48873.0,67.3421,67.3603,67.3421,67.3512,48873.0
2022-10-27 10:00:00,74.08,74.11,74.08,74.11,81652.0,67.3421,67.3694,67.3421,67.3694,81652.0
2022-10-27 10:05:00,74.11,74.15,74.1,74.15,222124.0,67.3694,67.4057,67.3603,67.4057,222124.0
2022-10-27 10:10:00,74.14,74.16,74.14,74.16,291820.0,67.3966,67.4148,67.3966,67.4148,291820.0
2022-10-27 10:15:00,74.16,74.19,74.15,74.19,374373.0,67.4148,67.4421,67.4057,67.4421,374373.0
2022-10-27 10:20:00,74.19,74.19,74.18,74.19,179258.0,67.4421,67.4421,67.433,67.4421,179258.0
2022-10-27 10:25:00,74.19,74.23,74.18,74.23,187009.0,67.4421,67.4784,67.433,67.4784,187009.0
2022-10-27 10:30:00,74.23,74.25,74.22,74.23,306315.0,67.4784,67.4966,67.4694,67.4784,306315.0
2022-10-27 10:35:00,74.22,74.23,74.22,74.22,147231.0,67.4694,67.4784,67.4694,67.4694,147231.0
2022-10-27 10:40:00,74.22,74.23,74.19,74.19,252439.0,67.4694,67.4784,67.4421,67.4421,252439.0
2022-10-27 10:45:00,74.2,74.21,74.19,74.19,93549.0,67.4512,67.4603,67.4421,67.4421,93549.0
2022-10-27 10:50:00,74.19,74.21,74.18,74.2,24750.0,67.4421,67.4603,67.433,67.4512,24750.0
2022-10-27 10:55:00,74.2,74.22,74.2,74.2,75481.0,67.4512,67.4694,67.4512,67.4512,75481.0
2022-10-27 11:00:00,74.2,74.23,74.2,74.23,107750.0,67.4512,67.4784,67.4512,67.4784,107750.0
2022-10-27 11:05:00,74.22,74.23,74.19,74.2,46084.0,67.4694,67.4784,67.4421,67.4512,46084.0
2022-10-27 11:10:00,74.2,74.22,74.19,74.22,28534.0,67.4512,67.4694,67.4421,67.4694,28534.0
2022-10-27 11:15:00,74.22,74.22,74.2,74.2,52795.0,67.4694,67.4694,67.4512,67.4512,52795.0
2022-10-27 11:20:00,74.22,74.25,74.21,74.25,68873.0,67.4694,67.4966,67.4603,67.4966,68873.0
2022-10-27 11:25:00,74.24,74.25,74.22,74.25,55838.0,67.4875,67.4966,67.4694,67.4966,55838.0
2022-10-27 11:30:00,74.24,74.25,74.23,74.23,130836.0,67.4875,67.4966,67.4784,67.4784,130836.0
2022-10-27 11:35:00,74.23,74.24,74.18,74.19,78550.0,67.4784,67.4875,67.433,67.4421,78550.0
2022-10-27 11:40:00,74.2,74.2,74.17,74.17,18483.0,67.4512,67.4512,67.4239,67.4239,18483.0
2022-10-27 11:45:00,74.17,74.21,74.17,74.21,69927.0,67.4239,67.4603,67.4239,67.4603,69927.0
2022-10-27 11:50:00,74.2,74.23,74.19,74.22,163553.0,67.4512,67.4784,67.4421,67.4694,163553.0
2022-10-27 11:55:00,74.22,74.23,74.2,74.2,28539.0,67.4694,67.4784,67.4512,67.4512,28539.0
2022-10-27 12:00:00,74.2,74.22,74.18,74.2,27430.0,67.4512,67.4694,67.433,67.4512,27430.0
2022-10-27 12:05:00,74.2,74.22,74.19,74.21,31670.0,67.4512,67.4694,67.4421,67.4603,31670.0
2022-10-27 12:10:00,74.21,74.21,74.19,74.2,20134.0,67.4603,67.4603,67.4421,67.4512,20134.0
2022-10-27 12:15:00,74.19,74.21,74.19,74.2,272816.0,67.4421,67.4603,67.4421,67.4512,272816.0
2022-10-27 12:20:00,74.2,74.21,74.19,74.19,71003.0,67.4512,67.4603,67.4421,67.4421,71003.0
2022-10-27 12:25:00,74.2,74.2,74.17,74.17,34329.0,67.4512,67.4512,67.4239,67.4239,34329.0
2022-10-27 12:30:00,74.17,74.18,74.17,74.17,43281.0,67.4239,67.433,67.4239,67.4239,43281.0
2022-10-27 12:35:00,74.17,74.18,74.17,74.17,63578.0,67.4239,67.433,67.4239,67.4239,63578.0
2022-10-27 12:40:00,74.17,74.18,74.17,74.18,54518.0,67.4239,67.433,67.4239,67.433,54518.0
2022-10-27 12:45:00,74.17,74.19,74.17,74.19,63845.0,67.4239,67.4421,67.4239,67.4421,63845.0
2022-10-27 12:50:00,74.19,74.22,74.18,74.2,252246.0,67.4421,67.4694,67.433,67.4512,252246.0
2022-10-27 12:55:00,74.2,74.21,74.2,74.21,178262.0,67.4512,67.4603,67.4512,67.4603,178262.0
2022-10-27 13:00:00,74.22,74.25,74.2,74.2,211760.0,67.4694,67.4966,67.4512,67.4512,211760.0
2022-10-27 13:05:00,74.2,74.24,74.2,74.23,11040.0,67.4512,67.4875,67.4512,67.4784,11040.0
2022-10-27 13:10:00,74.23,74.24,74.19,74.21,59691.0,67.4784,67.4875,67.4421,67.4603,59691.0
2022-10-27 13:15:00,74.21,74.23,74.2,74.22,117114.0,67.4603,67.4784,67.4512,67.4694,117114.0
2022-10-27 13:20:00,74.22,74.24,74.2,74.21,74440.0,67.4694,67.4875,67.4512,67.4603,74440.0
2022-10-27 13:25:00,74.21,74.22,74.19,74.19,17641.0,67.4603,67.4694,67.4421,67.4421,17641.0
2022-10-27 13:30:00,74.2,74.21,74.18,74.19,100932.0,67.4512,67.4603,67.433,67.4421,100932.0
2022-10-27 13:35:00,74.19,74.2,74.19,74.19,12980.0,67.4421,67.4512,67.4421,67.4421,12980.0
2022-10-27 13:40:00,74.19,74.21,74.19,74.2,28584.0,67.4421,67.4603,67.4421,67.4512,28584.0
2022-10-27 13:45:00,74.2,74.21,74.17,74.19,65905.0,67.4512,67.4603,67.4239,67.4421,65905.0
2022-10-27 13:50:00,74.19,74.19,74.17,74.19,14336.0,67.4421,67.4421,67.4239,67.4421,14336.0
2022-10-27 13:55:00,74.19,74.19,74.17,74.17,23292.0,67.4421,67.4421,67.4239,67.4239,23292.0
2022-10-27 14:00:00,74.18,74.18,74.17,74.17,28861.0,67.433,67.433,67.4239,67.4239,28861.0
2022-10-27 14:05:00,74.17,74.19,74.17,74.18,57573.0,67.4239,67.4421,67.4239,67.433,57573.0
2022-10-27 14:10:00,74.19,74.21,74.18,74.19,61564.0,67.4421,67.4603,67.433,67.4421,61564.0
2022-10-27 14:15:00,74.2,74.21,74.19,74.2,40675.0,67.4512,67.4603,67.4421,67.4512,40675.0
2022-10-27 14:20:00,74.2,74.2,74.18,74.19,120970.0,67.4512,67.4512,67.433,67.4421,120970.0
2022-10-27 14:25:00,74.19,74.19,74.18,74.19,36452.0,67.4421,67.4421,67.433,67.4421,36452.0
2022-10-27 14:30:00,74.19,74.19,74.18,74.19,54913.0,67.4421,67.4421,67.433,67.4421,54913.0
2022-10-27 14:35:00,74.19,74.19,74.18,74.19,47877.0,67.4421,67.4421,67.433,67.4421,47877.0
2022-10-27 14:40:00,74.19,74.2,74.18,74.2,56514.0,67.4421,67.4512,67.433,67.4512,56514.0
2022-10-27 14:45:00,74.2,74.2,74.19,74.2,38218.0,67.4512,67.4512,67.4421,67.4512,38218.0
2022-10-27 14:50:00,74.2,74.21,74.19,74.2,47116.0,67.4512,67.4603,67.4421,67.4512,47116.0
2022-10-27 14:55:00,74.2,74.21,74.2,74.2,65543.0,67.4512,67.4603,67.4512,67.4512,65543.0
2022-10-27 15:00:00,74.2,74.21,74.2,74.2,39777.0,67.4512,67.4603,67.4512,67.4512,39777.0
2022-10-27 15:05:00,74.2,74.21,74.18,74.18,55557.0,67.4512,67.4603,67.433,67.433,55557.0
2022-10-27 15:10:00,74.18,74.19,74.16,74.17,94896.0,67.433,67.4421,67.4148,67.4239,94896.0
2022-10-27 15:15:00,74.18,74.2,74.18,74.19,82068.0,67.433,67.4512,67.433,67.4421,82068.0
2022-10-27 15:20:00,74.19,74.2,74.17,74.17,88925.0,67.4421,67.4512,67.4239,67.4239,88925.0
2022-10-27 15:25:00,74.17,74.18,74.16,74.17,42124.0,67.4239,67.433,67.4148,67.4239,42124.0
2022-10-27 15:30:00,74.16,74.18,74.16,74.17,116004.0,67.4148,67.433,67.4148,67.4239,116004.0
2022-10-27 15:35:00,74.17,74.18,74.17,74.17,65929.0,67.4239,67.433,67.4239,67.4239,65929.0
2022-10-27 15:40:00,74.17,74.18,74.16,74.16,85938.0,67.4239,67.433,67.4148,67.4148,85938.0
2022-10-27 15:45:00,74.16,74.17,74.16,74.16,110977.0,67.4148,67.4239,67.4148,67.4148,110977.0
2022-10-27 15:50:00,74.16,74.19,74.16,74.19,279453.0,67.4148,67.4421,67.4148,67.4421,279453.0
2022-10-27 15:55:00,74.19,74.2,74.14,74.19,481374.0,67.4421,67.4512,67.3966,67.4421,481374.0
2022-10-28 09:30:00,73.97,74.12,73.97,74.1,65311.0,67.2421,67.3784,67.2421,67.3603,65311.0
2022-10-28 09:35:00,74.1,74.11,74.07,74.11,119506.0,67.3603,67.3694,67.333,67.3694,119506.0
2022-10-28 09:40:00,74.11,74.15,74.11,74.15,235474.0,67.3694,67.4057,67.3694,67.4057,235474.0
2022-10-28 09:45:00,74.15,74.15,74.13,74.15,220821.0,67.4057,67.4057,67.3875,67.4057,220821.0
2022-10-28 09:50:00,74.14,74.18,74.14,74.17,280614.0,67.3966,67.433,67.3966,67.4239,280614.0
2022-10-28 09:55:00,74.16,74.19,74.16,74.18,209323.0,67.4148,67.4421,67.4148,67.433,209323.0
2022-10-28 10:00:00,74.17,74.22,74.16,74.19,268713.0,67.4239,67.4694,67.4148,67.4421,268713.0
2022-10-28 10:05:00,74.19,74.22,74.15,74.16,136925.0,67.4421,67.4694,67.4057,67.4148,136925.0
2022-10-28 10:10:00,74.16,74.17,74.11,74.12,34003.0,67.4148,67.4239,67.3694,67.3784,34003.0
2022-10-28 10:15:00,74.12,74.14,74.1,74.13,22325.0,67.3784,67.3966,67.3603,67.3875,22325.0
2022-10-28 10:20:00,74.12,74.12,74.1,74.11,50403.0,67.3784,67.3784,67.3603,67.3694,50403.0
2022-10-28 10:25:00,74.1,74.15,74.1,74.14,15212.0,67.3603,67.4057,67.3603,67.3966,15212.0
2022-10-28 10:30:00,74.14,74.16,74.13,74.14,29301.0,67.3966,67.4148,67.3875,67.3966,29301.0
2022-10-28 10:35:00,74.14,74.16,74.12,74.16,31714.0,67.3966,67.4148,67.3784,67.4148,31714.0
2022-10-28 10:40:00,74.15,74.16,74.12,74.13,34362.0,67.4057,67.4148,67.3784,67.3875,34362.0
2022-10-28 10:45:00,74.13,74.15,74.12,74.15,361758.0,67.3875,67.4057,67.3784,67.4057,361758.0
2022-10-28 10:50:00,74.15,74.15,74.14,74.15,22190.0,67.4057,67.4057,67.3966,67.4057,22190.0
2022-10-28 10:55:00,74.15,74.15,74.14,74.15,186019.0,67.4057,67.4057,67.3966,67.4057,186019.0
2022-10-28 11:00:00,74.15,74.16,74.14,74.15,189434.0,67.4057,67.4148,67.3966,67.4057,189434.0
2022-10-28 11:05:00,74.16,74.18,74.15,74.17,160357.0,67.4148,67.433,67.4057,67.4239,160357.0
2022-10-28 11:10:00,74.17,74.18,74.14,74.15,45722.0,67.4239,67.433,67.3966,67.4057,45722.0
2022-10-28 11:15:00,74.14,74.15,74.12,74.15,43038.0,67.3966,67.4057,67.3784,67.4057,43038.0
2022-10-28 11:20:00,74.15,74.17,74.14,74.15,42336.0,67.4057,67.4239,67.3966,67.4057,42336.0
2022-10-28 11:25:00,74.15,74.15,74.12,74.14,62696.0,67.4057,67.4057,67.3784,67.3966,62696.0
2022-10-28 11:30:00,74.13,74.14,74.12,74.13,75707.0,67.3875,67.3966,67.3784,67.3875,75707.0
2022-10-28 11:35:00,74.12,74.12,74.11,74.12,21190.0,67.3784,67.3784,67.3694,67.3784,21190.0
2022-10-28 11:40:00,74.12,74.12,74.11,74.12,60876.0,67.3784,67.3784,67.3694,67.3784,60876.0
2022-10-28 11:45:00,74.12,74.15,74.11,74.14,15995.0,67.3784,67.4057,67.3694,67.3966,15995.0
2022-10-28 11:50:00,74.14,74.15,74.12,74.13,35237.0,67.3966,67.4057,67.3784,67.3875,35237.0
2022-10-28 11:55:00,74.13,74.13,74.1,74.11,15583.0,67.3875,67.3875,67.3603,67.3694,15583.0
2022-10-28 12:00:00,74.11,74.13,74.11,74.13,17553.0,67.3694,67.3875,67.3694,67.3875,17553.0
2022-10-28 12:05:00,74.12,74.13,74.1,74.11,12903.0,67.3784,67.3875,67.3603,67.3694,12903.0
2022-10-28 12:10:00,74.11,74.13,74.1,74.12,737816.0,67.3694,67.3875,67.3603,67.3784,737816.0
2022-10-28 12:15:00,74.13,74.13,74.11,74.11,224147.0,67.3875,67.3875,67.3694,67.3694,224147.0
2022-10-28 12:20:00,74.11,74.12,74.11,74.11,92020.0,67.3694,67.3784,67.3694,67.3694,92020.0
2022-10-28 12:25:00,74.11,74.12,74.09,74.09,253637.0,67.3694,67.3784,67.3512,67.3512,253637.0
2022-10-28 12:30:00,74.09,74.1,74.09,74.09,757208.0,67.3512,67.3603,67.3512,67.3512,757208.0
2022-10-28 12:35:00,74.09,74.1,74.09,74.09,140808.0,67.3512,67.3603,67.3512,67.3512,140808.0
2022-10-28 12:40:00,74.09,74.1,74.09,74.09,46751.0,67.3512,67.3603,67.3512,67.3512,46751.0
2022-10-28 12:45:00,74.09,74.1,74.09,74.09,118858.0,67.3512,67.3603,67.3512,67.3512,118858.0
2022-10-28 12:50:00,74.09,74.09,74.08,74.09,68634.0,67.3512,67.3512,67.3421,67.3512,68634.0
2022-10-28 12:55:00,74.09,74.09,74.08,74.09,55768.0,67.3512,67.3512,67.3421,67.3512,55768.0
2022-10-28 13:00:00,74.09,74.1,74.08,74.09,154946.0,67.3512,67.3603,67.3421,67.3512,154946.0
2022-10-28 13:05:00,74.09,74.1,74.08,74.08,126613.0,67.3512,67.3603,67.3421,67.3421,126613.0
2022-10-28 13:10:00,74.09,74.1,74.06,74.09,2902854.0,67.3512,67.3603,67.3239,67.3512,2902854.0
2022-10-28 13:15:00,74.09,74.1,74.09,74.09,44907.0,67.3512,67.3603,67.3512,67.3512,44907.0
2022-10-28 13:20:00,74.09,74.11,74.09,74.11,134708.0,67.3512,67.3694,67.3512,67.3694,134708.0
2022-10-28 13:25:00,74.11,74.11,74.1,74.11,673580.0,67.3694,67.3694,67.3603,67.3694,673580.0
2022-10-28 13:30:00,74.11,74.11,74.1,74.1,95573.0,67.3694,67.3694,67.3603,67.3603,95573.0
2022-10-28 13:35:00,74.1,74.11,74.1,74.11,65799.0,67.3603,67.3694,67.3603,67.3694,65799.0
2022-10-28 13:40:00,74.1,74.14,74.1,74.13,2399374.0,67.3603,67.3966,67.3603,67.3875,2399374.0
2022-10-28 13:45:00,74.13,74.14,74.12,74.13,356740.0,67.3875,67.3966,67.3784,67.3875,356740.0
2022-10-28 13:50:00,74.13,74.14,74.11,74.12,546690.0,67.3875,67.3966,67.3694,67.3784,546690.0
2022-10-28 13:55:00,74.12,74.13,74.11,74.13,336579.0,67.3784,67.3875,67.3694,67.3875,336579.0
2022-10-28 14:00:00,74.13,74.13,74.11,74.12,665582.0,67.3875,67.3875,67.3694,67.3784,665582.0
2022-10-28 14:05:00,74.11,74.13,74.11,74.12,455094.0,67.3694,67.3875,67.3694,67.3784,455094.0
2022-10-28 14:10:00,74.12,74.13,74.11,74.13,40252.0,67.3784,67.3875,67.3694,67.3875,40252.0
2022-10-28 14:15:00,74.13,74.15,74.12,74.15,28050.0,67.3875,67.4057,67.3784,67.4057,28050.0
2022-10-28 14:20:00,74.14,74.16,74.14,74.14,25431.0,67.3966,67.4148,67.3966,67.3966,25431.0
2022-10-28 14:25:00,74.14,74.15,74.13,74.14,26381.0,67.3966,67.4057,67.3875,67.3966,26381.0
2022-10-28 14:30:00,74.13,74.14,74.12,74.13,37698.0,67.3875,67.3966,67.3784,67.3875,37698.0
2022-10-28 14:35:00,74.14,74.14,74.12,74.12,16683.0,67.3966,67.3966,67.3784,67.3784,16683.0
2022-10-28 14:40:00,74.12,74.13,74.08,74.09,92805.0,67.3784,67.3875,67.3421,67.3512,92805.0
2022-10-28 14:45:00,74.09,74.12,74.08,74.12,59914.0,67.3512,67.3784,67.3421,67.3784,59914.0
2022-10-28 14:50:00,74.12,74.13,74.11,74.13,17822.0,67.3784,67.3875,67.3694,67.3875,17822.0
2022-10-28 14:55:00,74.13,74.14,74.12,74.14,142204.0,67.3875,67.3966,67.3784,67.3966,142204.0
2022-10-28 15:00:00,74.14,74.14,74.12,74.13,37509.0,67.3966,67.3966,67.3784,67.3875,37509.0
2022-10-28 15:05:00,74.13,74.13,74.11,74.11,21346.0,67.3875,67.3875,67.3694,67.3694,21346.0
2022-10-28 15:10:00,74.12,74.12,74.11,74.12,57644.0,67.3784,67.3784,67.3694,67.3784,57644.0
2022-10-28 15:15:00,74.11,74.12,74.08,74.09,276105.0,67.3694,67.3784,67.3421,67.3512,276105.0
2022-10-28 15:20:00,74.09,74.11,74.08,74.09,59439.0,67.3512,67.3694,67.3421,67.3512,59439.0
2022-10-28 15:25:00,74.09,74.1,74.08,74.09,142934.0,67.3512,67.3603,67.3421,67.3512,142934.0
2022-10-28 15:30:00,74.08,74.11,74.08,74.09,161600.0,67.3421,67.3694,67.3421,67.3512,161600.0
2022-10-28 15:35:00,74.09,74.09,74.08,74.08,193305.0,67.3512,67.3512,67.3421,67.3421,193305.0
2022-10-28 15:40:00,74.09,74.09,74.07,74.08,282128.0,67.3512,67.3512,67.333,67.3421,282128.0
2022-10-28 15:45:00,74.08,74.09,74.07,74.09,165333.0,67.3421,67.3512,67.333,67.3512,165333.0
2022-10-28 15:50:00,74.09,74.12,74.08,74.12,335548.0,67.3512,67.3784,67.3421,67.3784,335548.0
2022-10-28 15:55:00,74.11,74.14,74.11,74.14,95177.0,67.3694,67.3966,67.3694,67.3966,95177.0
2022-10-31 09:30:00,73.99,74.04,73.98,73.99,49966.0,67.2603,67.3057,67.2512,67.2603,49966.0
2022-10-31 09:35:00,74.0,74.01,73.96,73.97,31824.0,67.2694,67.2785,67.233,67.2421,31824.0
2022-10-31 09:40:00,73.97,73.98,73.96,73.98,43866.0,67.2421,67.2512,67.233,67.2512,43866.0
2022-10-31 09:45:00,73.97,73.98,73.96,73.97,22924.0,67.2421,67.2512,67.233,67.2421,22924.0
2022-10-31 09:50:00,73.97,74.0,73.96,73.99,13629.0,67.2421,67.2694,67.233,67.2603,13629.0
2022-10-31 09:55:00,73.99,74.0,73.98,74.0,20951.0,67.2603,67.2694,67.2512,67.2694,20951.0
2022-10-31 10:00:00,73.99,74.01,73.98,74.0,41927.0,67.2603,67.2785,67.2512,67.2694,41927.0
2022-10-31 10:05:00,74.01,74.01,73.99,74.0,85597.0,67.2785,67.2785,67.2603,67.2694,85597.0
2022-10-31 10:10:00,74.0,74.02,73.99,74.0,92612.0,67.2694,67.2875,67.2603,67.2694,92612.0
2022-10-31 10:15:00,74.01,74.03,74.0,74.02,21081.0,67.2785,67.2966,67.2694,67.2875,21081.0
2022-10-31 10:20:00,74.02,74.02,74.0,74.01,22954.0,67.2875,67.2875,67.2694,67.2785,22954.0
2022-10-31 10:25:00,74.01,74.01,74.0,74.01,16062.0,67.2785,67.2785,67.2694,67.2785,16062.0
2022-10-31 10:30:00,74.0,74.02,74.0,74.01,45670.0,67.2694,67.2875,67.2694,67.2785,45670.0
2022-10-31 10:35:00,74.01,74.02,74.0,74.01,91279.0,67.2785,67.2875,67.2694,67.2785,91279.0
2022-10-31 10:40:00,74.02,74.02,74.0,74.01,23824.0,67.2875,67.2875,67.2694,67.2785,23824.0
2022-10-31 10:45:00,74.01,74.03,74.0,74.02,15284.0,67.2785,67.2966,67.2694,67.2875,15284.0
2022-10-31 10:50:00,74.01,74.04,74.01,74.02,28695.0,67.2785,67.3057,67.2785,67.2875,28695.0
2022-10-31 10:55:00,74.03,74.03,74.01,74.02,21480.0,67.2966,67.2966,67.2785,67.2875,21480.0
2022-10-31 11:00:00,74.02,74.02,74.0,74.01,61092.0,67.2875,67.2875,67.2694,67.2785,61092.0
2022-10-31 11:05:00,74.01,74.03,74.0,74.01,23609.0,67.2785,67.2966,67.2694,67.2785,23609.0
2022-10-31 11:10:00,74.01,74.02,73.99,74.0,39984.0,67.2785,67.2875,67.2603,67.2694,39984.0
2022-10-31 11:15:00,73.99,74.01,73.99,74.01,21838.0,67.2603,67.2785,67.2603,67.2785,21838.0
2022-10-31 11:20:00,74.0,74.04,74.0,74.03,107241.0,67.2694,67.3057,67.2694,67.2966,107241.0
2022-10-31 11:25:00,74.03,74.03,74.01,74.01,10402.0,67.2966,67.2966,67.2785,67.2785,10402.0
2022-10-31 11:30:00,74.01,74.02,74.0,74.02,36965.0,67.2785,67.2875,67.2694,67.2875,36965.0
2022-10-31 11:35:00,74.02,74.03,74.01,74.02,10324.0,67.2875,67.2966,67.2785,67.2875,10324.0
2022-10-31 11:40:00,74.02,74.02,74.01,74.01,5897.0,67.2875,67.2875,67.2785,67.2785,5897.0
2022-10-31 11:45:00,74.02,74.02,74.01,74.01,12798.0,67.2875,67.2875,67.2785,67.2785,12798.0
2022-10-31 11:50:00,74.02,74.03,74.01,74.03,13971.0,67.2875,67.2966,67.2785,67.2966,13971.0
2022-10-31 11:55:00,74.03,74.04,74.01,74.02,76065.0,67.2966,67.3057,67.2785,67.2875,76065.0
2022-10-31 12:00:00,74.02,74.03,74.0,74.03,30424.0,67.2875,67.2966,67.2694,67.2966,30424.0
2022-10-31 12:05:00,74.03,74.04,74.02,74.03,22240.0,67.2966,67.3057,67.2875,67.2966,22240.0
2022-10-31 12:10:00,74.03,74.06,74.03,74.05,52068.0,67.2966,67.3239,67.2966,67.3148,52068.0
2022-10-31 12:15:00,74.04,74.06,74.04,74.05,12570.0,67.3057,67.3239,67.3057,67.3148,12570.0
2022-10-31 12:20:00,74.04,74.05,74.03,74.04,58336.0,67.3057,67.3148,67.2966,67.3057,58336.0
2022-10-31 12:25:00,74.05,74.05,74.03,74.05,41275.0,67.3148,67.3148,67.2966,67.3148,41275.0
2022-10-31 12:30:00,74.05,74.05,74.04,74.05,15026.0,67.3148,67.3148,67.3057,67.3148,15026.0
2022-10-31 12:35:00,74.04,74.05,74.04,74.04,22513.0,67.3057,67.3148,67.3057,67.3057,22513.0
2022-10-31 12:40:00,74.05,74.05,74.04,74.05,18162.0,67.3148,67.3148,67.3057,67.3148,18162.0
2022-10-31 12:45:00,74.05,74.05,74.04,74.05,19353.0,67.3148,67.3148,67.3057,67.3148,19353.0
2022-10-31 12:50:00,74.05,74.05,74.03,74.04,9429.0,67.3148,67.3148,67.2966,67.3057,9429.0
2022-10-31 12:55:00,74.03,74.04,74.03,74.03,23136.0,67.2966,67.3057,67.2966,67.2966,23136.0
2022-10-31 13:00:00,74.03,74.05,74.03,74.04,22344.0,67.2966,67.3148,67.2966,67.3057,22344.0
2022-10-31 13:05:00,74.04,74.04,74.03,74.03,11810.0,67.3057,67.3057,67.2966,67.2966,11810.0
2022-10-31 13:10:00,74.03,74.04,74.02,74.03,17826.0,67.2966,67.3057,67.2875,67.2966,17826.0
2022-10-31 13:15:00,74.03,74.04,74.02,74.03,14439.0,67.2966,67.3057,67.2875,67.2966,14439.0
2022-10-31 13:20:00,74.04,74.04,74.03,74.03,18905.0,67.3057,67.3057,67.2966,67.2966,18905.0
2022-10-31 13:25:00,74.03,74.04,74.03,74.03,20109.0,67.2966,67.3057,67.2966,67.2966,20109.0
2022-10-31 13:30:00,74.03,74.04,74.03,74.03,23788.0,67.2966,67.3057,67.2966,67.2966,23788.0
2022-10-31 13:35:00,74.04,74.04,74.03,74.03,19594.0,67.3057,67.3057,67.2966,67.2966,19594.0
2022-10-31 13:40:00,74.03,74.04,74.03,74.03,12077.0,67.2966,67.3057,67.2966,67.2966,12077.0
2022-10-31 13:45:00,74.04,74.04,74.03,74.03,350764.0,67.3057,67.3057,67.2966,67.2966,350764.0
2022-10-31 13:50:00,74.03,74.04,74.03,74.03,85709.0,67.2966,67.3057,67.2966,67.2966,85709.0
2022-10-31 13:55:00,74.03,74.04,74.03,74.04,26797.0,67.2966,67.3057,67.2966,67.3057,26797.0
2022-10-31 14:00:00,74.04,74.05,74.03,74.05,22399.0,67.3057,67.3148,67.2966,67.3148,22399.0
2022-10-31 14:05:00,74.05,74.05,74.03,74.03,10756.0,67.3148,67.3148,67.2966,67.2966,10756.0
2022-10-31 14:10:00,74.03,74.04,74.02,74.02,38154.0,67.2966,67.3057,67.2875,67.2875,38154.0
2022-10-31 14:15:00,74.03,74.03,74.02,74.02,22252.0,67.2966,67.2966,67.2875,67.2875,22252.0
2022-10-31 14:20:00,74.03,74.03,74.02,74.03,19868.0,67.2966,67.2966,67.2875,67.2966,19868.0
2022-10-31 14:25:00,74.03,74.03,74.02,74.02,11589.0,67.2966,67.2966,67.2875,67.2875,11589.0
2022-10-31 14:30:00,74.02,74.02,74.01,74.01,43426.0,67.2875,67.2875,67.2785,67.2785,43426.0
2022-10-31 14:35:00,74.02,74.02,73.99,74.01,562313.0,67.2875,67.2875,67.2603,67.2785,562313.0
2022-10-31 14:40:00,74.01,74.02,74.0,74.02,57034.0,67.2785,67.2875,67.2694,67.2875,57034.0
2022-10-31 14:45:00,74.01,74.01,73.99,73.99,24035.0,67.2785,67.2785,67.2603,67.2603,24035.0
2022-10-31 14:50:00,74.0,74.0,73.98,73.98,92794.0,67.2694,67.2694,67.2512,67.2512,92794.0
2022-10-31 14:55:00,73.98,73.99,73.96,73.97,28671.0,67.2512,67.2603,67.233,67.2421,28671.0
2022-10-31 15:00:00,73.97,73.97,73.95,73.95,26667.0,67.2421,67.2421,67.2239,67.2239,26667.0
2022-10-31 15:05:00,73.95,73.95,73.94,73.95,47951.0,67.2239,67.2239,67.2148,67.2239,47951.0
2022-10-31 15:10:00,73.94,73.95,73.94,73.95,75583.0,67.2148,67.2239,67.2148,67.2239,75583.0
2022-10-31 15:15:00,73.95,73.95,73.92,73.92,114196.0,67.2239,67.2239,67.1966,67.1966,114196.0
2022-10-31 15:20:00,73.92,73.94,73.92,73.94,115346.0,67.1966,67.2148,67.1966,67.2148,115346.0
2022-10-31 15:25:00,73.94,73.97,73.93,73.97,61778.0,67.2148,67.2421,67.2057,67.2421,61778.0
2022-10-31 15:30:00,73.97,73.97,73.95,73.95,96187.0,67.2421,67.2421,67.2239,67.2239,96187.0
2022-10-31 15:35:00,73.95,73.98,73.95,73.98,50545.0,67.2239,67.2512,67.2239,67.2512,50545.0
2022-10-31 15:40:00,73.98,73.98,73.96,73.97,59061.0,67.2512,67.2512,67.233,67.2421,59061.0
2022-10-31 15:45:00,73.97,73.97,73.95,73.95,127697.0,67.2421,67.2421,67.2239,67.2239,127697.0
2022-10-31 15:50:00,73.95,73.98,73.94,73.97,214501.0,67.2239,67.2512,67.2148,67.2421,214501.0
2022-10-31 15:55:00,73.97,74.04,73.95,74.03,371950.0,67.2421,67.3057,67.2239,67.2966,371950.0
2022-11-01 09:30:00,74.04,74.08,74.03,74.03,74899.0,67.4407,67.4771,67.4316,67.4316,74899.0
2022-11-01 09:35:00,74.02,74.04,74.02,74.03,32677.0,67.4224,67.4407,67.4224,67.4316,32677.0
2022-11-01 09:40:00,74.03,74.06,74.02,74.06,49814.0,67.4316,67.4589,67.4224,67.4589,49814.0
2022-11-01 09:45:00,74.06,74.06,74.0,74.01,63180.0,67.4589,67.4589,67.4042,67.4133,63180.0
2022-11-01 09:50:00,74.0,74.01,73.99,74.01,22706.0,67.4042,67.4133,67.3951,67.4133,22706.0
2022-11-01 09:55:00,74.01,74.04,74.0,74.04,49699.0,67.4133,67.4407,67.4042,67.4407,49699.0
2022-11-01 10:00:00,74.03,74.03,73.9,73.91,146010.0,67.4316,67.4316,67.3131,67.3223,146010.0
2022-11-01 10:05:00,73.91,73.91,73.85,73.85,49492.0,67.3223,67.3223,67.2676,67.2676,49492.0
2022-11-01 10:10:00,73.85,73.89,73.84,73.87,82215.0,67.2676,67.304,67.2585,67.2858,82215.0
2022-11-01 10:15:00,73.88,73.89,73.86,73.86,47343.0,67.2949,67.304,67.2767,67.2767,47343.0
2022-11-01 10:20:00,73.85,73.88,73.84,73.85,51860.0,67.2676,67.2949,67.2585,67.2676,51860.0
2022-11-01 10:25:00,73.86,73.89,73.85,73.88,29635.0,67.2767,67.304,67.2676,67.2949,29635.0
2022-11-01 10:30:00,73.88,73.93,73.87,73.93,45992.0,67.2949,67.3405,67.2858,67.3405,45992.0
2022-11-01 10:35:00,73.92,73.94,73.88,73.89,907127.0,67.3314,67.3496,67.2949,67.304,907127.0
2022-11-01 10:40:00,73.89,73.89,73.84,73.85,82677.0,67.304,67.304,67.2585,67.2676,82677.0
2022-11-01 10:45:00,73.86,73.88,73.84,73.86,206815.0,67.2767,67.2949,67.2585,67.2767,206815.0
2022-11-01 10:50:00,73.86,73.87,73.85,73.87,146020.0,67.2767,67.2858,67.2676,67.2858,146020.0
2022-11-01 10:55:00,73.87,73.87,73.82,73.84,182606.0,67.2858,67.2858,67.2403,67.2585,182606.0
2022-11-01 11:00:00,73.84,73.86,73.84,73.85,35616.0,67.2585,67.2767,67.2585,67.2676,35616.0
2022-11-01 11:05:00,73.86,73.86,73.83,73.84,207300.0,67.2767,67.2767,67.2494,67.2585,207300.0
2022-11-01 11:10:00,73.84,73.87,73.84,73.84,164734.0,67.2585,67.2858,67.2585,67.2585,164734.0
2022-11-01 11:15:00,73.85,73.87,73.84,73.84,187707.0,67.2676,67.2858,67.2585,67.2585,187707.0
2022-11-01 11:20:00,73.84,73.86,73.84,73.85,148089.0,67.2585,67.2767,67.2585,67.2676,148089.0
2022-11-01 11:25:00,73.85,73.85,73.83,73.84,244815.0,67.2676,67.2676,67.2494,67.2585,244815.0
2022-11-01 11:30:00,73.84,73.86,73.83,73.85,221466.0,67.2585,67.2767,67.2494,67.2676,221466.0
2022-11-01 11:35:00,73.86,73.86,73.81,73.82,843229.0,67.2767,67.2767,67.2312,67.2403,843229.0
2022-11-01 11:40:00,73.81,73.82,73.8,73.81,62816.0,67.2312,67.2403,67.2221,67.2312,62816.0
2022-11-01 11:45:00,73.81,73.84,73.8,73.83,110957.0,67.2312,67.2585,67.2221,67.2494,110957.0
2022-11-01 11:50:00,73.83,73.83,73.81,73.82,51481.0,67.2494,67.2494,67.2312,67.2403,51481.0
2022-11-01 11:55:00,73.83,73.85,73.82,73.85,27844.0,67.2494,67.2676,67.2403,67.2676,27844.0
2022-11-01 12:00:00,73.84,73.86,73.82,73.84,59203.0,67.2585,67.2767,67.2403,67.2585,59203.0
2022-11-01 12:05:00,73.84,73.89,73.83,73.85,54709.0,67.2585,67.304,67.2494,67.2676,54709.0
2022-11-01 12:10:00,73.86,73.89,73.84,73.86,140078.0,67.2767,67.304,67.2585,67.2767,140078.0
2022-11-01 12:15:00,73.86,73.86,73.83,73.84,75249.0,67.2767,67.2767,67.2494,67.2585,75249.0
2022-11-01 12:20:00,73.84,73.86,73.83,73.83,88294.0,67.2585,67.2767,67.2494,67.2494,88294.0
2022-11-01 12:25:00,73.84,73.86,73.83,73.84,101603.0,67.2585,67.2767,67.2494,67.2585,101603.0
2022-11-01 12:30:00,73.85,73.85,73.83,73.84,185065.0,67.2676,67.2676,67.2494,67.2585,185065.0
2022-11-01 12:35:00,73.84,73.84,73.82,73.83,78968.0,67.2585,67.2585,67.2403,67.2494,78968.0
2022-11-01 12:40:00,73.83,73.83,73.82,73.83,78376.0,67.2494,67.2494,67.2403,67.2494,78376.0
2022-11-01 12:45:00,73.82,73.85,73.82,73.85,87696.0,67.2403,67.2676,67.2403,67.2676,87696.0
2022-11-01 12:50:00,73.84,73.85,73.84,73.84,38404.0,67.2585,67.2676,67.2585,67.2585,38404.0
2022-11-01 12:55:00,73.84,73.87,73.84,73.87,66675.0,67.2585,67.2858,67.2585,67.2858,66675.0
2022-11-01 13:00:00,73.87,73.88,73.86,73.87,53460.0,67.2858,67.2949,67.2767,67.2858,53460.0
2022-11-01 13:05:00,73.87,73.87,73.84,73.84,119345.0,67.2858,67.2858,67.2585,67.2585,119345.0
2022-11-01 13:10:00,73.84,73.86,73.84,73.85,134566.0,67.2585,67.2767,67.2585,67.2676,134566.0
2022-11-01 13:15:00,73.85,73.86,73.84,73.84,43356.0,67.2676,67.2767,67.2585,67.2585,43356.0
2022-11-01 13:20:00,73.84,73.86,73.84,73.85,60769.0,67.2585,67.2767,67.2585,67.2676,60769.0
2022-11-01 13:25:00,73.85,73.85,73.83,73.83,78086.0,67.2676,67.2676,67.2494,67.2494,78086.0
2022-11-01 13:30:00,73.84,73.85,73.83,73.84,61402.0,67.2585,67.2676,67.2494,67.2585,61402.0
2022-11-01 13:35:00,73.84,73.85,73.83,73.83,54440.0,67.2585,67.2676,67.2494,67.2494,54440.0
2022-11-01 13:40:00,73.84,73.85,73.83,73.85,46646.0,67.2585,67.2676,67.2494,67.2676,46646.0
2022-11-01 13:45:00,73.84,73.85,73.83,73.83,37081.0,67.2585,67.2676,67.2494,67.2494,37081.0
2022-11-01 13:50:00,73.83,73.84,73.82,73.84,83895.0,67.2494,67.2585,67.2403,67.2585,83895.0
2022-11-01 13:55:00,73.84,73.85,73.83,73.84,102395.0,67.2585,67.2676,67.2494,67.2585,102395.0
2022-11-01 14:00:00,73.84,73.85,73.84,73.84,170302.0,67.2585,67.2676,67.2585,67.2585,170302.0
2022-11-01 14:05:00,73.84,73.85,73.84,73.84,160877.0,67.2585,67.2676,67.2585,67.2585,160877.0
2022-11-01 14:10:00,73.84,73.85,73.84,73.84,98366.0,67.2585,67.2676,67.2585,67.2585,98366.0
2022-11-01 14:15:00,73.84,73.86,73.84,73.86,118211.0,67.2585,67.2767,67.2585,67.2767,118211.0
2022-11-01 14:20:00,73.85,73.87,73.85,73.86,203534.0,67.2676,67.2858,67.2676,67.2767,203534.0
2022-11-01 14:25:00,73.86,73.87,73.85,73.87,75040.0,67.2767,67.2858,67.2676,67.2858,75040.0
2022-11-01 14:30:00,73.87,73.9,73.86,73.9,132611.0,67.2858,67.3131,67.2767,67.3131,132611.0
2022-11-01 14:35:00,73.9,73.9,73.89,73.9,112294.0,67.3131,67.3131,67.304,67.3131,112294.0
2022-11-01 14:40:00,73.9,73.9,73.88,73.88,134728.0,67.3131,67.3131,67.2949,67.2949,134728.0
2022-11-01 14:45:00,73.88,73.89,73.88,73.89,133877.0,67.2949,67.304,67.2949,67.304,133877.0
2022-11-01 14:50:00,73.88,73.91,73.88,73.91,108955.0,67.2949,67.3223,67.2949,67.3223,108955.0
2022-11-01 14:55:00,73.91,73.93,73.9,73.93,129908.0,67.3223,67.3405,67.3131,67.3405,129908.0
2022-11-01 15:00:00,73.92,73.93,73.91,73.92,211599.0,67.3314,67.3405,67.3223,67.3314,211599.0
2022-11-01 15:05:00,73.92,73.93,73.91,73.92,104410.0,67.3314,67.3405,67.3223,67.3314,104410.0
2022-11-01 15:10:00,73.92,73.93,73.91,73.91,175596.0,67.3314,67.3405,67.3223,67.3223,175596.0
2022-11-01 15:15:00,73.91,73.92,73.9,73.9,126826.0,67.3223,67.3314,67.3131,67.3131,126826.0
2022-11-01 15:20:00,73.9,73.91,73.9,73.9,91492.0,67.3131,67.3223,67.3131,67.3131,91492.0
2022-11-01 15:25:00,73.9,73.92,73.9,73.92,184826.0,67.3131,67.3314,67.3131,67.3314,184826.0
2022-11-01 15:30:00,73.91,73.92,73.91,73.91,107415.0,67.3223,67.3314,67.3223,67.3223,107415.0
2022-11-01 15:35:00,73.92,73.92,73.91,73.92,159394.0,67.3314,67.3314,67.3223,67.3314,159394.0
2022-11-01 15:40:00,73.92,73.92,73.91,73.92,98358.0,67.3314,67.3314,67.3223,67.3314,98358.0
2022-11-01 15:45:00,73.92,73.92,73.91,73.92,126940.0,67.3314,67.3314,67.3223,67.3314,126940.0
2022-11-01 15:50:00,73.92,73.92,73.9,73.9,270894.0,67.3314,67.3314,67.3131,67.3131,270894.0
2022-11-01 15:55:00,73.9,73.91,73.86,73.86,229254.0,67.3131,67.3223,67.2767,67.2767,229254.0
2022-11-02 09:30:00,73.88,73.91,73.86,73.86,59051.0,67.2949,67.3223,67.2767,67.2767,59051.0
2022-11-02 09:35:00,73.86,73.89,73.86,73.87,100499.0,67.2767,67.304,67.2767,67.2858,100499.0
2022-11-02 09:40:00,73.88,73.88,73.86,73.87,31162.0,67.2949,67.2949,67.2767,67.2858,31162.0
2022-11-02 09:45:00,73.87,73.89,73.85,73.88,19208.0,67.2858,67.304,67.2676,67.2949,19208.0
2022-11-02 09:50:00,73.88,73.89,73.87,73.88,13634.0,67.2949,67.304,67.2858,67.2949,13634.0
2022-11-02 09:55:00,73.87,73.87,73.86,73.86,27637.0,67.2858,67.2858,67.2767,67.2767,27637.0
2022-11-02 10:00:00,73.87,73.87,73.86,73.86,36420.0,67.2858,67.2858,67.2767,67.2767,36420.0
2022-11-02 10:05:00,73.87,73.89,73.87,73.88,119494.0,67.2858,67.304,67.2858,67.2949,119494.0
2022-11-02 10:10:00,73.89,73.91,73.88,73.9,12271.0,67.304,67.3223,67.2949,67.3131,12271.0
2022-11-02 10:15:00,73.9,73.92,73.89,73.92,65982.0,67.3131,67.3314,67.304,67.3314,65982.0
2022-11-02 10:20:00,73.91,73.92,73.9,73.91,110912.0,67.3223,67.3314,67.3131,67.3223,110912.0
2022-11-02 10:25:00,73.91,73.91,73.9,73.9,69359.0,67.3223,67.3223,67.3131,67.3131,69359.0
2022-11-02 10:30:00,73.9,73.91,73.9,73.91,22779.0,67.3131,67.3223,67.3131,67.3223,22779.0
2022-11-02 10:35:00,73.9,73.91,73.9,73.91,97841.0,67.3131,67.3223,67.3131,67.3223,97841.0
2022-11-02 10:40:00,73.9,73.92,73.9,73.92,30501.0,67.3131,67.3314,67.3131,67.3314,30501.0
2022-11-02 10:45:00,73.92,73.93,73.91,73.93,16922.0,67.3314,67.3405,67.3223,67.3405,16922.0
2022-11-02 10:50:00,73.93,73.94,73.92,73.93,33482.0,67.3405,67.3496,67.3314,67.3405,33482.0
2022-11-02 10:55:00,73.93,73.94,73.92,73.93,72864.0,67.3405,67.3496,67.3314,67.3405,72864.0
2022-11-02 11:00:00,73.92,73.93,73.9,73.9,47051.0,67.3314,67.3405,67.3131,67.3131,47051.0
2022-11-02 11:05:00,73.9,73.92,73.9,73.91,6207.0,67.3131,67.3314,67.3131,67.3223,6207.0
2022-11-02 11:10:00,73.91,73.92,73.9,73.91,34917.0,67.3223,67.3314,67.3131,67.3223,34917.0
2022-11-02 11:15:00,73.91,73.91,73.9,73.91,217567.0,67.3223,67.3223,67.3131,67.3223,217567.0
2022-11-02 11:20:00,73.91,73.93,73.9,73.93,28084.0,67.3223,67.3405,67.3131,67.3405,28084.0
2022-11-02 11:25:00,73.93,73.93,73.92,73.92,101558.0,67.3405,67.3405,67.3314,67.3314,101558.0
2022-11-02 11:30:00,73.92,73.93,73.91,73.92,37911.0,67.3314,67.3405,67.3223,67.3314,37911.0
2022-11-02 11:35:00,73.92,73.93,73.91,73.93,18577.0,67.3314,67.3405,67.3223,67.3405,18577.0
2022-11-02 11:40:00,73.92,73.93,73.91,73.92,37422.0,67.3314,67.3405,67.3223,67.3314,37422.0
2022-11-02 11:45:00,73.92,73.93,73.91,73.91,33012.0,67.3314,67.3405,67.3223,67.3223,33012.0
2022-11-02 11:50:00,73.92,73.92,73.91,73.91,27794.0,67.3314,67.3314,67.3223,67.3223,27794.0
2022-11-02 11:55:00,73.91,73.92,73.89,73.9,88325.0,67.3223,67.3314,67.304,67.3131,88325.0
2022-11-02 12:00:00,73.9,73.92,73.89,73.91,99237.0,67.3131,67.3314,67.304,67.3223,99237.0
2022-11-02 12:05:00,73.92,73.94,73.9,73.91,299978.0,67.3314,67.3496,67.3131,67.3223,299978.0
2022-11-02 12:10:00,73.91,73.91,73.9,73.91,10310.0,67.3223,67.3223,67.3131,67.3223,10310.0
2022-11-02 12:15:00,73.91,73.91,73.9,73.91,22561.0,67.3223,67.3223,67.3131,67.3223,22561.0
2022-11-02 12:20:00,73.91,73.91,73.9,73.91,5014.0,67.3223,67.3223,67.3131,67.3223,5014.0
2022-11-02 12:25:00,73.91,73.91,73.9,73.91,85867.0,67.3223,67.3223,67.3131,67.3223,85867.0
2022-11-02 12:30:00,73.91,73.91,73.9,73.91,250765.0,67.3223,67.3223,67.3131,67.3223,250765.0
2022-11-02 12:35:00,73.91,73.91,73.9,73.91,54054.0,67.3223,67.3223,67.3131,67.3223,54054.0
2022-11-02 12:40:00,73.91,73.91,73.9,73.91,40999.0,67.3223,67.3223,67.3131,67.3223,40999.0
2022-11-02 12:45:00,73.91,73.92,73.9,73.92,254053.0,67.3223,67.3314,67.3131,67.3314,254053.0
2022-11-02 12:50:00,73.92,73.92,73.91,73.92,221381.0,67.3314,67.3314,67.3223,67.3314,221381.0
2022-11-02 12:55:00,73.92,73.92,73.91,73.92,46562.0,67.3314,67.3314,67.3223,67.3314,46562.0
2022-11-02 13:00:00,73.92,73.92,73.91,73.91,30964.0,67.3314,67.3314,67.3223,67.3223,30964.0
2022-11-02 13:05:00,73.92,73.92,73.91,73.92,32348.0,67.3314,67.3314,67.3223,67.3314,32348.0
2022-11-02 13:10:00,73.92,73.92,73.91,73.92,45827.0,67.3314,67.3314,67.3223,67.3314,45827.0
2022-11-02 13:15:00,73.92,73.92,73.91,73.92,61698.0,67.3314,67.3314,67.3223,67.3314,61698.0
2022-11-02 13:20:00,73.91,73.92,73.91,73.91,61051.0,67.3223,67.3314,67.3223,67.3223,61051.0
2022-11-02 13:25:00,73.91,73.91,73.9,73.9,22781.0,67.3223,67.3223,67.3131,67.3131,22781.0
2022-11-02 13:30:00,73.91,73.91,73.9,73.9,22085.0,67.3223,67.3223,67.3131,67.3131,22085.0
2022-11-02 13:35:00,73.91,73.92,73.9,73.92,28156.0,67.3223,67.3314,67.3131,67.3314,28156.0
2022-11-02 13:40:00,73.92,73.94,73.91,73.94,255108.0,67.3314,67.3496,67.3223,67.3496,255108.0
2022-11-02 13:45:00,73.93,73.94,73.93,73.94,27012.0,67.3405,67.3496,67.3405,67.3496,27012.0
2022-11-02 13:50:00,73.94,73.95,73.94,73.95,27873.0,67.3496,67.3587,67.3496,67.3587,27873.0
2022-11-02 13:55:00,73.95,73.98,73.94,73.98,49090.0,67.3587,67.386,67.3496,67.386,49090.0
2022-11-02 14:00:00,73.98,74.12,73.87,74.12,362368.0,67.386,67.5135,67.2858,67.5135,362368.0
2022-11-02 14:05:00,74.13,74.18,74.12,74.17,271210.0,67.5226,67.5682,67.5135,67.5591,271210.0
2022-11-02 14:10:00,74.16,74.16,74.08,74.12,372319.0,67.55,67.55,67.4771,67.5135,372319.0
2022-11-02 14:15:00,74.12,74.15,74.12,74.13,51906.0,67.5135,67.5409,67.5135,67.5226,51906.0
2022-11-02 14:20:00,74.13,74.14,74.11,74.12,53686.0,67.5226,67.5318,67.5044,67.5135,53686.0
2022-11-02 14:25:00,74.12,74.12,74.1,74.12,86585.0,67.5135,67.5135,67.4953,67.5135,86585.0
2022-11-02 14:30:00,74.12,74.19,74.12,74.16,184261.0,67.5135,67.5773,67.5135,67.55,184261.0
2022-11-02 14:35:00,74.17,74.23,74.01,74.11,399897.0,67.5591,67.6137,67.4133,67.5044,399897.0
2022-11-02 14:40:00,74.09,74.1,74.03,74.05,164003.0,67.4862,67.4953,67.4316,67.4498,164003.0
2022-11-02 14:45:00,74.05,74.08,73.98,74.0,105031.0,67.4498,67.4771,67.386,67.4042,105031.0
2022-11-02 14:50:00,74.01,74.01,73.87,73.91,111368.0,67.4133,67.4133,67.2858,67.3223,111368.0
2022-11-02 14:55:00,73.92,73.93,73.9,73.91,99077.0,67.3314,67.3405,67.3131,67.3223,99077.0
2022-11-02 15:00:00,73.91,73.94,73.89,73.93,178678.0,67.3223,67.3496,67.304,67.3405,178678.0
2022-11-02 15:05:00,73.94,73.97,73.92,73.96,55993.0,67.3496,67.3769,67.3314,67.3678,55993.0
2022-11-02 15:10:00,73.95,73.96,73.9,73.9,215507.0,67.3587,67.3678,67.3131,67.3131,215507.0
2022-11-02 15:15:00,73.9,73.9,73.85,73.86,70842.0,67.3131,67.3131,67.2676,67.2767,70842.0
2022-11-02 15:20:00,73.86,73.86,73.78,73.78,135597.0,67.2767,67.2767,67.2038,67.2038,135597.0
2022-11-02 15:25:00,73.78,73.79,73.7,73.76,798902.0,67.2038,67.2129,67.131,67.1856,798902.0
2022-11-02 15:30:00,73.76,73.77,73.74,73.77,128302.0,67.1856,67.1947,67.1674,67.1947,128302.0
2022-11-02 15:35:00,73.77,73.79,73.76,73.79,124866.0,67.1947,67.2129,67.1856,67.2129,124866.0
2022-11-02 15:40:00,73.78,73.82,73.78,73.78,184117.0,67.2038,67.2403,67.2038,67.2038,184117.0
2022-11-02 15:45:00,73.78,73.81,73.78,73.8,199131.0,67.2038,67.2312,67.2038,67.2221,199131.0
2022-11-02 15:50:00,73.8,73.8,73.75,73.75,380327.0,67.2221,67.2221,67.1765,67.1765,380327.0
2022-11-02 15:55:00,73.76,73.78,73.75,73.78,429759.0,67.1856,67.2038,67.1765,67.2038,429759.0
2022-11-03 09:30:00,73.49,73.57,73.49,73.52,87882.0,66.9397,67.0126,66.9397,66.967,87882.0
2022-11-03 09:35:00,73.51,73.51,73.46,73.48,218907.0,66.9579,66.9579,66.9124,66.9306,218907.0
2022-11-03 09:40:00,73.48,73.56,73.48,73.55,199950.0,66.9306,67.0034,66.9306,66.9943,199950.0
2022-11-03 09:45:00,73.54,73.55,73.49,73.51,549138.0,66.9852,66.9943,66.9397,66.9579,549138.0
2022-11-03 09:50:00,73.51,73.52,73.48,73.51,217094.0,66.9579,66.967,66.9306,66.9579,217094.0
2022-11-03 09:55:00,73.5,73.54,73.5,73.52,54341.0,66.9488,66.9852,66.9488,66.967,54341.0
2022-11-03 10:00:00,73.52,73.61,73.52,73.59,123504.0,66.967,67.049,66.967,67.0308,123504.0
2022-11-03 10:05:00,73.58,73.6,73.54,73.56,33775.0,67.0217,67.0399,66.9852,67.0034,33775.0
2022-11-03 10:10:00,73.55,73.57,73.55,73.56,332026.0,66.9943,67.0126,66.9943,67.0034,332026.0
2022-11-03 10:15:00,73.56,73.57,73.55,73.56,58148.0,67.0034,67.0126,66.9943,67.0034,58148.0
2022-11-03 10:20:00,73.57,73.58,73.54,73.56,348275.0,67.0126,67.0217,66.9852,67.0034,348275.0
2022-11-03 10:25:00,73.56,73.59,73.55,73.58,54196.0,67.0034,67.0308,66.9943,67.0217,54196.0
2022-11-03 10:30:00,73.58,73.58,73.53,73.57,28387.0,67.0217,67.0217,66.9761,67.0126,28387.0
2022-11-03 10:35:00,73.57,73.58,73.56,73.56,89178.0,67.0126,67.0217,67.0034,67.0034,89178.0
2022-11-03 10:40:00,73.57,73.6,73.56,73.59,146639.0,67.0126,67.0399,67.0034,67.0308,146639.0
2022-11-03 10:45:00,73.59,73.63,73.59,73.62,72711.0,67.0308,67.0672,67.0308,67.0581,72711.0
2022-11-03 10:50:00,73.62,73.64,73.61,73.63,11446.0,67.0581,67.0763,67.049,67.0672,11446.0
2022-11-03 10:55:00,73.63,73.68,73.62,73.67,117808.0,67.0672,67.1128,67.0581,67.1036,117808.0
2022-11-03 11:00:00,73.67,73.67,73.65,73.66,17923.0,67.1036,67.1036,67.0854,67.0945,17923.0
2022-11-03 11:05:00,73.66,73.68,73.66,73.67,77967.0,67.0945,67.1128,67.0945,67.1036,77967.0
2022-11-03 11:10:00,73.67,73.69,73.65,73.66,79586.0,67.1036,67.1219,67.0854,67.0945,79586.0
2022-11-03 11:15:00,73.66,73.66,73.64,73.65,96060.0,67.0945,67.0945,67.0763,67.0854,96060.0
2022-11-03 11:20:00,73.65,73.66,73.64,73.66,134921.0,67.0854,67.0945,67.0763,67.0945,134921.0
2022-11-03 11:25:00,73.65,73.66,73.64,73.64,91909.0,67.0854,67.0945,67.0763,67.0763,91909.0
2022-11-03 11:30:00,73.64,73.65,73.62,73.62,98182.0,67.0763,67.0854,67.0581,67.0581,98182.0
2022-11-03 11:35:00,73.63,73.64,73.61,73.63,35088.0,67.0672,67.0763,67.049,67.0672,35088.0
2022-11-03 11:40:00,73.64,73.64,73.6,73.61,32062.0,67.0763,67.0763,67.0399,67.049,32062.0
2022-11-03 11:45:00,73.62,73.63,73.61,73.63,76262.0,67.0581,67.0672,67.049,67.0672,76262.0
2022-11-03 11:50:00,73.63,73.63,73.58,73.59,33116.0,67.0672,67.0672,67.0217,67.0308,33116.0
2022-11-03 11:55:00,73.6,73.6,73.57,73.58,9487.0,67.0399,67.0399,67.0126,67.0217,9487.0
2022-11-03 12:00:00,73.59,73.61,73.58,73.61,17710.0,67.0308,67.049,67.0217,67.049,17710.0
2022-11-03 12:05:00,73.61,73.64,73.61,73.63,33418.0,67.049,67.0763,67.049,67.0672,33418.0
2022-11-03 12:10:00,73.62,73.63,73.61,73.62,20967.0,67.0581,67.0672,67.049,67.0581,20967.0
2022-11-03 12:15:00,73.62,73.64,73.61,73.64,12797.0,67.0581,67.0763,67.049,67.0763,12797.0
2022-11-03 12:20:00,73.64,73.64,73.62,73.62,4137.0,67.0763,67.0763,67.0581,67.0581,4137.0
2022-11-03 12:25:00,73.63,73.64,73.62,73.62,10135.0,67.0672,67.0763,67.0581,67.0581,10135.0
2022-11-03 12:30:00,73.62,73.63,73.59,73.6,26449.0,67.0581,67.0672,67.0308,67.0399,26449.0
2022-11-03 12:35:00,73.59,73.6,73.58,73.58,10817.0,67.0308,67.0399,67.0217,67.0217,10817.0
2022-11-03 12:40:00,73.59,73.62,73.58,73.62,13674.0,67.0308,67.0581,67.0217,67.0581,13674.0
2022-11-03 12:45:00,73.62,73.65,73.61,73.64,67656.0,67.0581,67.0854,67.049,67.0763,67656.0
2022-11-03 12:50:00,73.63,73.65,73.62,73.64,42366.0,67.0672,67.0854,67.0581,67.0763,42366.0
2022-11-03 12:55:00,73.64,73.66,73.63,73.66,16166.0,67.0763,67.0945,67.0672,67.0945,16166.0
2022-11-03 13:00:00,73.65,73.67,73.65,73.66,15524.0,67.0854,67.1036,67.0854,67.0945,15524.0
2022-11-03 13:05:00,73.65,73.67,73.65,73.67,9486.0,67.0854,67.1036,67.0854,67.1036,9486.0
2022-11-03 13:10:00,73.67,73.67,73.64,73.65,11125.0,67.1036,67.1036,67.0763,67.0854,11125.0
2022-11-03 13:15:00,73.66,73.68,73.65,73.66,34515.0,67.0945,67.1128,67.0854,67.0945,34515.0
2022-11-03 13:20:00,73.66,73.67,73.65,73.65,11642.0,67.0945,67.1036,67.0854,67.0854,11642.0
2022-11-03 13:25:00,73.66,73.69,73.65,73.67,9267.0,67.0945,67.1219,67.0854,67.1036,9267.0
2022-11-03 13:30:00,73.67,73.68,73.67,73.67,10930.0,67.1036,67.1128,67.1036,67.1036,10930.0
2022-11-03 13:35:00,73.67,73.68,73.67,73.67,19483.0,67.1036,67.1128,67.1036,67.1036,19483.0
2022-11-03 13:40:00,73.68,73.68,73.66,73.68,529596.0,67.1128,67.1128,67.0945,67.1128,529596.0
2022-11-03 13:45:00,73.67,73.71,73.67,73.7,31503.0,67.1036,67.1401,67.1036,67.131,31503.0
2022-11-03 13:50:00,73.7,73.72,73.7,73.72,73929.0,67.131,67.1492,67.131,67.1492,73929.0
2022-11-03 13:55:00,73.72,73.73,73.71,73.72,32020.0,67.1492,67.1583,67.1401,67.1492,32020.0
2022-11-03 14:00:00,73.72,73.74,73.72,73.73,57118.0,67.1492,67.1674,67.1492,67.1583,57118.0
2022-11-03 14:05:00,73.73,73.74,73.72,73.73,18362.0,67.1583,67.1674,67.1492,67.1583,18362.0
2022-11-03 14:10:00,73.73,73.74,73.71,73.73,62876.0,67.1583,67.1674,67.1401,67.1583,62876.0
2022-11-03 14:15:00,73.73,73.73,73.72,73.73,17627.0,67.1583,67.1583,67.1492,67.1583,17627.0
2022-11-03 14:20:00,73.73,73.73,73.71,73.72,170075.0,67.1583,67.1583,67.1401,67.1492,170075.0
2022-11-03 14:25:00,73.72,73.73,73.71,73.73,51239.0,67.1492,67.1583,67.1401,67.1583,51239.0
2022-11-03 14:30:00,73.72,73.75,73.72,73.75,33139.0,67.1492,67.1765,67.1492,67.1765,33139.0
2022-11-03 14:35:00,73.75,73.75,73.74,73.75,11770.0,67.1765,67.1765,67.1674,67.1765,11770.0
2022-11-03 14:40:00,73.75,73.75,73.74,73.74,16452.0,67.1765,67.1765,67.1674,67.1674,16452.0
2022-11-03 14:45:00,73.74,73.75,73.73,73.74,17182.0,67.1674,67.1765,67.1583,67.1674,17182.0
2022-11-03 14:50:00,73.74,73.75,73.73,73.74,32518.0,67.1674,67.1765,67.1583,67.1674,32518.0
2022-11-03 14:55:00,73.74,73.74,73.73,73.73,23270.0,67.1674,67.1674,67.1583,67.1583,23270.0
2022-11-03 15:00:00,73.73,73.73,73.72,73.73,13969.0,67.1583,67.1583,67.1492,67.1583,13969.0
2022-11-03 15:05:00,73.73,73.73,73.71,73.72,38622.0,67.1583,67.1583,67.1401,67.1492,38622.0
2022-11-03 15:10:00,73.72,73.72,73.7,73.7,45226.0,67.1492,67.1492,67.131,67.131,45226.0
2022-11-03 15:15:00,73.7,73.71,73.69,73.7,36509.0,67.131,67.1401,67.1219,67.131,36509.0
2022-11-03 15:20:00,73.7,73.72,73.69,73.72,49833.0,67.131,67.1492,67.1219,67.1492,49833.0
2022-11-03 15:25:00,73.72,73.73,73.71,73.73,28392.0,67.1492,67.1583,67.1401,67.1583,28392.0
2022-11-03 15:30:00,73.73,73.74,73.71,73.72,73214.0,67.1583,67.1674,67.1401,67.1492,73214.0
2022-11-03 15:35:00,73.71,73.72,73.7,73.72,42699.0,67.1401,67.1492,67.131,67.1492,42699.0
2022-11-03 15:40:00,73.72,73.72,73.7,73.7,29684.0,67.1492,67.1492,67.131,67.131,29684.0
2022-11-03 15:45:00,73.7,73.71,73.7,73.7,54109.0,67.131,67.1401,67.131,67.131,54109.0
2022-11-03 15:50:00,73.7,73.71,73.69,73.7,29932.0,67.131,67.1401,67.1219,67.131,29932.0
2022-11-03 15:55:00,73.7,73.7,73.68,73.69,69803.0,67.131,67.131,67.1128,67.1219,69803.0
2022-11-04 09:30:00,73.79,73.81,73.73,73.74,68356.0,67.2129,67.2312,67.1583,67.1674,68356.0
2022-11-04 09:35:00,73.74,73.75,73.7,73.71,29276.0,67.1674,67.1765,67.131,67.1401,29276.0
2022-11-04 09:40:00,73.72,73.74,73.69,73.7,16552.0,67.1492,67.1674,67.1219,67.131,16552.0
2022-11-04 09:45:00,73.7,73.7,73.66,73.67,19497.0,67.131,67.131,67.0945,67.1036,19497.0
2022-11-04 09:50:00,73.67,73.72,73.67,73.72,26676.0,67.1036,67.1492,67.1036,67.1492,26676.0
2022-11-04 09:55:00,73.72,73.74,73.71,73.73,11894.0,67.1492,67.1674,67.1401,67.1583,11894.0
2022-11-04 10:00:00,73.74,73.78,73.73,73.76,28153.0,67.1674,67.2038,67.1583,67.1856,28153.0
2022-11-04 10:05:00,73.76,73.79,73.75,73.77,26650.0,67.1856,67.2129,67.1765,67.1947,26650.0
2022-11-04 10:10:00,73.77,73.79,73.75,73.78,29348.0,67.1947,67.2129,67.1765,67.2038,29348.0
2022-11-04 10:15:00,73.81,73.82,73.79,73.8,14512.0,67.2312,67.2403,67.2129,67.2221,14512.0
2022-11-04 10:20:00,73.81,73.81,73.79,73.81,36779.0,67.2312,67.2312,67.2129,67.2312,36779.0
2022-11-04 10:25:00,73.81,73.88,73.8,73.87,18794.0,67.2312,67.2949,67.2221,67.2858,18794.0
2022-11-04 10:30:00,73.88,73.91,73.86,73.9,26919.0,67.2949,67.3223,67.2767,67.3131,26919.0
2022-11-04 10:35:00,73.89,73.89,73.85,73.88,21282.0,67.304,67.304,67.2676,67.2949,21282.0
2022-11-04 10:40:00,73.88,73.89,73.86,73.86,9107.0,67.2949,67.304,67.2767,67.2767,9107.0
2022-11-04 10:45:00,73.87,73.87,73.84,73.87,15761.0,67.2858,67.2858,67.2585,67.2858,15761.0
2022-11-04 10:50:00,73.87,73.88,73.83,73.84,24397.0,67.2858,67.2949,67.2494,67.2585,24397.0
2022-11-04 10:55:00,73.84,73.85,73.83,73.84,7885.0,67.2585,67.2676,67.2494,67.2585,7885.0
2022-11-04 11:00:00,73.84,73.87,73.84,73.85,22101.0,67.2585,67.2858,67.2585,67.2676,22101.0
2022-11-04 11:05:00,73.85,73.85,73.81,73.83,21294.0,67.2676,67.2676,67.2312,67.2494,21294.0
2022-11-04 11:10:00,73.83,73.85,73.82,73.84,20808.0,67.2494,67.2676,67.2403,67.2585,20808.0
2022-11-04 11:15:00,73.83,73.84,73.82,73.83,41125.0,67.2494,67.2585,67.2403,67.2494,41125.0
2022-11-04 11:20:00,73.83,73.83,73.81,73.82,25463.0,67.2494,67.2494,67.2312,67.2403,25463.0
2022-11-04 11:25:00,73.83,73.83,73.78,73.78,24581.0,67.2494,67.2494,67.2038,67.2038,24581.0
2022-11-04 11:30:00,73.78,73.81,73.77,73.8,117325.0,67.2038,67.2312,67.1947,67.2221,117325.0
2022-11-04 11:35:00,73.8,73.8,73.78,73.78,9032.0,67.2221,67.2221,67.2038,67.2038,9032.0
2022-11-04 11:40:00,73.78,73.8,73.77,73.8,7325.0,67.2038,67.2221,67.1947,67.2221,7325.0
2022-11-04 11:45:00,73.79,73.8,73.78,73.79,81025.0,67.2129,67.2221,67.2038,67.2129,81025.0
2022-11-04 11:50:00,73.8,73.8,73.77,73.78,24102.0,67.2221,67.2221,67.1947,67.2038,24102.0
2022-11-04 11:55:00,73.77,73.79,73.77,73.77,9923.0,67.1947,67.2129,67.1947,67.1947,9923.0
2022-11-04 12:00:00,73.78,73.78,73.75,73.76,7376.0,67.2038,67.2038,67.1765,67.1856,7376.0
2022-11-04 12:05:00,73.76,73.77,73.75,73.77,11716.0,67.1856,67.1947,67.1765,67.1947,11716.0
2022-11-04 12:10:00,73.78,73.78,73.76,73.77,50428.0,67.2038,67.2038,67.1856,67.1947,50428.0
2022-11-04 12:15:00,73.78,73.81,73.76,73.8,13268.0,67.2038,67.2312,67.1856,67.2221,13268.0
2022-11-04 12:20:00,73.8,73.82,73.79,73.8,14252.0,67.2221,67.2403,67.2129,67.2221,14252.0
2022-11-04 12:25:00,73.8,73.84,73.8,73.83,22502.0,67.2221,67.2585,67.2221,67.2494,22502.0
2022-11-04 12:30:00,73.83,73.84,73.82,73.83,36802.0,67.2494,67.2585,67.2403,67.2494,36802.0
2022-11-04 12:35:00,73.82,73.82,73.8,73.81,38154.0,67.2403,67.2403,67.2221,67.2312,38154.0
2022-11-04 12:40:00,73.8,73.81,73.79,73.8,16241.0,67.2221,67.2312,67.2129,67.2221,16241.0
2022-11-04 12:45:00,73.8,73.81,73.78,73.79,30884.0,67.2221,67.2312,67.2038,67.2129,30884.0
2022-11-04 12:50:00,73.8,73.81,73.79,73.81,15285.0,67.2221,67.2312,67.2129,67.2312,15285.0
2022-11-04 12:55:00,73.81,73.81,73.8,73.8,14147.0,67.2312,67.2312,67.2221,67.2221,14147.0
2022-11-04 13:00:00,73.8,73.81,73.79,73.81,13293.0,67.2221,67.2312,67.2129,67.2312,13293.0
2022-11-04 13:05:00,73.81,73.81,73.8,73.8,13488.0,67.2312,67.2312,67.2221,67.2221,13488.0
2022-11-04 13:10:00,73.8,73.82,73.79,73.81,20391.0,67.2221,67.2403,67.2129,67.2312,20391.0
2022-11-04 13:15:00,73.81,73.82,73.8,73.81,11640.0,67.2312,67.2403,67.2221,67.2312,11640.0
2022-11-04 13:20:00,73.81,73.82,73.8,73.81,6393.0,67.2312,67.2403,67.2221,67.2312,6393.0
2022-11-04 13:25:00,73.81,73.82,73.8,73.8,7860.0,67.2312,67.2403,67.2221,67.2221,7860.0
2022-11-04 13:30:00,73.8,73.81,73.79,73.8,17333.0,67.2221,67.2312,67.2129,67.2221,17333.0
2022-11-04 13:35:00,73.8,73.81,73.79,73.81,25588.0,67.2221,67.2312,67.2129,67.2312,25588.0
2022-11-04 13:40:00,73.8,73.81,73.79,73.8,11244.0,67.2221,67.2312,67.2129,67.2221,11244.0
2022-11-04 13:45:00,73.8,73.84,73.8,73.84,27330.0,67.2221,67.2585,67.2221,67.2585,27330.0
2022-11-04 13:50:00,73.83,73.84,73.82,73.83,20745.0,67.2494,67.2585,67.2403,67.2494,20745.0
2022-11-04 13:55:00,73.82,73.83,73.82,73.82,12463.0,67.2403,67.2494,67.2403,67.2403,12463.0
2022-11-04 14:00:00,73.82,73.83,73.81,73.81,13336.0,67.2403,67.2494,67.2312,67.2312,13336.0
2022-11-04 14:05:00,73.81,73.82,73.79,73.82,13969.0,67.2312,67.2403,67.2129,67.2403,13969.0
2022-11-04 14:10:00,73.81,73.83,73.81,73.83,19682.0,67.2312,67.2494,67.2312,67.2494,19682.0
2022-11-04 14:15:00,73.82,73.84,73.82,73.84,40461.0,67.2403,67.2585,67.2403,67.2585,40461.0
2022-11-04 14:20:00,73.84,73.84,73.83,73.84,10184.0,67.2585,67.2585,67.2494,67.2585,10184.0
2022-11-04 14:25:00,73.84,73.85,73.83,73.84,33398.0,67.2585,67.2676,67.2494,67.2585,33398.0
2022-11-04 14:30:00,73.84,73.85,73.84,73.84,10034.0,67.2585,67.2676,67.2585,67.2585,10034.0
2022-11-04 14:35:00,73.85,73.85,73.84,73.85,29556.0,67.2676,67.2676,67.2585,67.2676,29556.0
2022-11-04 14:40:00,73.86,73.88,73.85,73.88,16427.0,67.2767,67.2949,67.2676,67.2949,16427.0
2022-11-04 14:45:00,73.88,73.88,73.87,73.87,21334.0,67.2949,67.2949,67.2858,67.2858,21334.0
2022-11-04 14:50:00,73.88,73.89,73.87,73.89,34508.0,67.2949,67.304,67.2858,67.304,34508.0
2022-11-04 14:55:00,73.88,73.89,73.88,73.89,32238.0,67.2949,67.304,67.2949,67.304,32238.0
2022-11-04 15:00:00,73.88,73.89,73.88,73.89,37093.0,67.2949,67.304,67.2949,67.304,37093.0
2022-11-04 15:05:00,73.89,73.9,73.88,73.9,25960.0,67.304,67.3131,67.2949,67.3131,25960.0
2022-11-04 15:10:00,73.9,73.9,73.88,73.89,39784.0,67.3131,67.3131,67.2949,67.304,39784.0
2022-11-04 15:15:00,73.88,73.9,73.88,73.89,20080.0,67.2949,67.3131,67.2949,67.304,20080.0
2022-11-04 15:20:00,73.9,73.9,73.87,73.87,28191.0,67.3131,67.3131,67.2858,67.2858,28191.0
2022-11-04 15:25:00,73.88,73.88,73.87,73.88,72953.0,67.2949,67.2949,67.2858,67.2949,72953.0
2022-11-04 15:30:00,73.88,73.89,73.86,73.89,78044.0,67.2949,67.304,67.2767,67.304,78044.0
2022-11-04 15:35:00,73.89,73.89,73.87,73.88,31122.0,67.304,67.304,67.2858,67.2949,31122.0
2022-11-04 15:40:00,73.89,73.9,73.88,73.9,52495.0,67.304,67.3131,67.2949,67.3131,52495.0
2022-11-04 15:45:00,73.9,73.92,73.89,73.91,540378.0,67.3131,67.3314,67.304,67.3223,540378.0
2022-11-04 15:50:00,73.92,73.93,73.91,73.92,196316.0,67.3314,67.3405,67.3223,67.3314,196316.0
2022-11-04 15:55:00,73.92,73.93,73.9,73.9,175234.0,67.3314,67.3405,67.3131,67.3131,175234.0
2022-11-07 09:30:00,73.8,73.88,73.8,73.87,160867.0,67.2221,67.2949,67.2221,67.2858,160867.0
2022-11-07 09:35:00,73.87,73.87,73.82,73.82,32309.0,67.2858,67.2858,67.2403,67.2403,32309.0
2022-11-07 09:40:00,73.83,73.85,73.82,73.85,12353.0,67.2494,67.2676,67.2403,67.2676,12353.0
2022-11-07 09:45:00,73.85,73.85,73.83,73.84,30498.0,67.2676,67.2676,67.2494,67.2585,30498.0
2022-11-07 09:50:00,73.84,73.84,73.8,73.81,79631.0,67.2585,67.2585,67.2221,67.2312,79631.0
2022-11-07 09:55:00,73.81,73.82,73.78,73.8,124026.0,67.2312,67.2403,67.2038,67.2221,124026.0
2022-11-07 10:00:00,73.79,73.83,73.79,73.81,79669.0,67.2129,67.2494,67.2129,67.2312,79669.0
2022-11-07 10:05:00,73.81,73.84,73.81,73.84,91178.0,67.2312,67.2585,67.2312,67.2585,91178.0
2022-11-07 10:10:00,73.84,73.84,73.82,73.84,43656.0,67.2585,67.2585,67.2403,67.2585,43656.0
2022-11-07 10:15:00,73.84,73.84,73.82,73.84,47796.0,67.2585,67.2585,67.2403,67.2585,47796.0
2022-11-07 10:20:00,73.84,73.84,73.83,73.83,195206.0,67.2585,67.2585,67.2494,67.2494,195206.0
2022-11-07 10:25:00,73.83,73.84,73.81,73.84,70658.0,67.2494,67.2585,67.2312,67.2585,70658.0
2022-11-07 10:30:00,73.84,73.85,73.83,73.84,68334.0,67.2585,67.2676,67.2494,67.2585,68334.0
2022-11-07 10:35:00,73.84,73.84,73.82,73.82,55206.0,67.2585,67.2585,67.2403,67.2403,55206.0
2022-11-07 10:40:00,73.83,73.84,73.82,73.84,73881.0,67.2494,67.2585,67.2403,67.2585,73881.0
2022-11-07 10:45:00,73.83,73.85,73.83,73.85,66456.0,67.2494,67.2676,67.2494,67.2676,66456.0
2022-11-07 10:50:00,73.84,73.86,73.84,73.86,36191.0,67.2585,67.2767,67.2585,67.2767,36191.0
2022-11-07 10:55:00,73.85,73.86,73.85,73.86,10093.0,67.2676,67.2767,67.2676,67.2767,10093.0
2022-11-07 11:00:00,73.86,73.86,73.85,73.86,53929.0,67.2767,67.2767,67.2676,67.2767,53929.0
2022-11-07 11:05:00,73.86,73.86,73.83,73.85,20679.0,67.2767,67.2767,67.2494,67.2676,20679.0
2022-11-07 11:10:00,73.85,73.86,73.84,73.84,89092.0,67.2676,67.2767,67.2585,67.2585,89092.0
2022-11-07 11:15:00,73.85,73.88,73.85,73.87,53491.0,67.2676,67.2949,67.2676,67.2858,53491.0
2022-11-07 11:20:00,73.87,73.88,73.84,73.84,91122.0,67.2858,67.2949,67.2585,67.2585,91122.0
2022-11-07 11:25:00,73.84,73.86,73.84,73.84,44417.0,67.2585,67.2767,67.2585,67.2585,44417.0
2022-11-07 11:30:00,73.84,73.85,73.83,73.84,9206.0,67.2585,67.2676,67.2494,67.2585,9206.0
2022-11-07 11:35:00,73.84,73.84,73.82,73.83,67443.0,67.2585,67.2585,67.2403,67.2494,67443.0
2022-11-07 11:40:00,73.83,73.83,73.81,73.81,101196.0,67.2494,67.2494,67.2312,67.2312,101196.0
2022-11-07 11:45:00,73.81,73.82,73.8,73.82,93262.0,67.2312,67.2403,67.2221,67.2403,93262.0
2022-11-07 11:50:00,73.82,73.82,73.81,73.81,36432.0,67.2403,67.2403,67.2312,67.2312,36432.0
2022-11-07 11:55:00,73.82,73.83,73.81,73.83,49655.0,67.2403,67.2494,67.2312,67.2494,49655.0
2022-11-07 12:00:00,73.83,73.84,73.82,73.84,59518.0,67.2494,67.2585,67.2403,67.2585,59518.0
2022-11-07 12:05:00,73.84,73.85,73.83,73.84,192985.0,67.2585,67.2676,67.2494,67.2585,192985.0
2022-11-07 12:10:00,73.84,73.85,73.82,73.82,65221.0,67.2585,67.2676,67.2403,67.2403,65221.0
2022-11-07 12:15:00,73.81,73.82,73.81,73.81,7244.0,67.2312,67.2403,67.2312,67.2312,7244.0
2022-11-07 12:20:00,73.81,73.84,73.81,73.84,13343.0,67.2312,67.2585,67.2312,67.2585,13343.0
2022-11-07 12:25:00,73.84,73.84,73.83,73.84,34734.0,67.2585,67.2585,67.2494,67.2585,34734.0
2022-11-07 12:30:00,73.84,73.85,73.83,73.84,18824.0,67.2585,67.2676,67.2494,67.2585,18824.0
2022-11-07 12:35:00,73.84,73.86,73.84,73.86,23061.0,67.2585,67.2767,67.2585,67.2767,23061.0
2022-11-07 12:40:00,73.86,73.86,73.85,73.85,9745.0,67.2767,67.2767,67.2676,67.2676,9745.0
2022-11-07 12:45:00,73.86,73.87,73.86,73.86,12874.0,67.2767,67.2858,67.2767,67.2767,12874.0
2022-11-07 12:50:00,73.86,73.87,73.86,73.86,50201.0,67.2767,67.2858,67.2767,67.2767,50201.0
2022-11-07 12:55:00,73.87,73.88,73.86,73.87,19233.0,67.2858,67.2949,67.2767,67.2858,19233.0
2022-11-07 13:00:00,73.87,73.88,73.86,73.88,11751.0,67.2858,67.2949,67.2767,67.2949,11751.0
2022-11-07 13:05:00,73.87,73.88,73.87,73.87,54760.0,67.2858,67.2949,67.2858,67.2858,54760.0
2022-11-07 13:10:00,73.87,73.89,73.87,73.88,41895.0,67.2858,67.304,67.2858,67.2949,41895.0
2022-11-07 13:15:00,73.89,73.89,73.88,73.88,11905.0,67.304,67.304,67.2949,67.2949,11905.0
2022-11-07 13:20:00,73.89,73.89,73.87,73.88,30428.0,67.304,67.304,67.2858,67.2949,30428.0
2022-11-07 13:25:00,73.88,73.88,73.86,73.87,104413.0,67.2949,67.2949,67.2767,67.2858,104413.0
2022-11-07 13:30:00,73.86,73.87,73.86,73.87,102157.0,67.2767,67.2858,67.2767,67.2858,102157.0
2022-11-07 13:35:00,73.86,73.87,73.86,73.86,99308.0,67.2767,67.2858,67.2767,67.2767,99308.0
2022-11-07 13:40:00,73.87,73.87,73.86,73.87,177391.0,67.2858,67.2858,67.2767,67.2858,177391.0
2022-11-07 13:45:00,73.87,73.87,73.86,73.87,17714.0,67.2858,67.2858,67.2767,67.2858,17714.0
2022-11-07 13:50:00,73.86,73.87,73.86,73.87,7841.0,67.2767,67.2858,67.2767,67.2858,7841.0
2022-11-07 13:55:00,73.87,73.87,73.86,73.87,15889.0,67.2858,67.2858,67.2767,67.2858,15889.0
2022-11-07 14:00:00,73.87,73.87,73.86,73.87,38246.0,67.2858,67.2858,67.2767,67.2858,38246.0
2022-11-07 14:05:00,73.86,73.87,73.85,73.86,205613.0,67.2767,67.2858,67.2676,67.2767,205613.0
2022-11-07 14:10:00,73.86,73.86,73.85,73.86,162557.0,67.2767,67.2767,67.2676,67.2767,162557.0
2022-11-07 14:15:00,73.86,73.88,73.86,73.88,63502.0,67.2767,67.2949,67.2767,67.2949,63502.0
2022-11-07 14:20:00,73.88,73.88,73.85,73.85,79879.0,67.2949,67.2949,67.2676,67.2676,79879.0
2022-11-07 14:25:00,73.86,73.87,73.85,73.86,37704.0,67.2767,67.2858,67.2676,67.2767,37704.0
2022-11-07 14:30:00,73.87,73.87,73.86,73.86,13519.0,67.2858,67.2858,67.2767,67.2767,13519.0
2022-11-07 14:35:00,73.86,73.87,73.85,73.85,40275.0,67.2767,67.2858,67.2676,67.2676,40275.0
2022-11-07 14:40:00,73.85,73.86,73.84,73.84,22602.0,67.2676,67.2767,67.2585,67.2585,22602.0
2022-11-07 14:45:00,73.84,73.85,73.83,73.83,22077.0,67.2585,67.2676,67.2494,67.2494,22077.0
2022-11-07 14:50:00,73.84,73.84,73.83,73.84,35914.0,67.2585,67.2585,67.2494,67.2585,35914.0
2022-11-07 14:55:00,73.84,73.84,73.82,73.83,68870.0,67.2585,67.2585,67.2403,67.2494,68870.0
2022-11-07 15:00:00,73.83,73.83,73.82,73.83,20355.0,67.2494,67.2494,67.2403,67.2494,20355.0
2022-11-07 15:05:00,73.83,73.85,73.82,73.83,42461.0,67.2494,67.2676,67.2403,67.2494,42461.0
2022-11-07 15:10:00,73.84,73.84,73.83,73.84,103266.0,67.2585,67.2585,67.2494,67.2585,103266.0
2022-11-07 15:15:00,73.84,73.85,73.84,73.84,17925.0,67.2585,67.2676,67.2585,67.2585,17925.0
2022-11-07 15:20:00,73.84,73.85,73.84,73.85,20448.0,67.2585,67.2676,67.2585,67.2676,20448.0
2022-11-07 15:25:00,73.84,73.85,73.84,73.85,43869.0,67.2585,67.2676,67.2585,67.2676,43869.0
2022-11-07 15:30:00,73.85,73.86,73.84,73.86,58742.0,67.2676,67.2767,67.2585,67.2767,58742.0
2022-11-07 15:35:00,73.86,73.86,73.84,73.84,240493.0,67.2767,67.2767,67.2585,67.2585,240493.0
2022-11-07 15:40:00,73.84,73.86,73.84,73.86,94375.0,67.2585,67.2767,67.2585,67.2767,94375.0
2022-11-07 15:45:00,73.86,73.87,73.85,73.87,57971.0,67.2767,67.2858,67.2676,67.2858,57971.0
2022-11-07 15:50:00,73.86,73.87,73.84,73.84,63589.0,67.2767,67.2858,67.2585,67.2585,63589.0
2022-11-07 15:55:00,73.85,73.86,73.83,73.85,80353.0,67.2676,67.2767,67.2494,67.2676,80353.0
2022-11-08 09:30:00,73.88,73.88,73.85,73.87,118465.0,67.2949,67.2949,67.2676,67.2858,118465.0
2022-11-08 09:35:00,73.86,73.88,73.85,73.87,155157.0,67.2767,67.2949,67.2676,67.2858,155157.0
2022-11-08 09:40:00,73.87,73.87,73.85,73.87,166002.0,67.2858,67.2858,67.2676,67.2858,166002.0
2022-11-08 09:45:00,73.87,73.87,73.86,73.87,104369.0,67.2858,67.2858,67.2767,67.2858,104369.0
2022-11-08 09:50:00,73.87,73.9,73.86,73.9,144374.0,67.2858,67.3131,67.2767,67.3131,144374.0
2022-11-08 09:55:00,73.89,73.91,73.89,73.91,123953.0,67.304,67.3223,67.304,67.3223,123953.0
2022-11-08 10:00:00,73.91,73.92,73.9,73.91,181189.0,67.3223,67.3314,67.3131,67.3223,181189.0
2022-11-08 10:05:00,73.92,73.93,73.91,73.92,126450.0,67.3314,67.3405,67.3223,67.3314,126450.0
2022-11-08 10:10:00,73.92,73.95,73.92,73.95,44208.0,67.3314,67.3587,67.3314,67.3587,44208.0
2022-11-08 10:15:00,73.94,73.96,73.94,73.95,67278.0,67.3496,67.3678,67.3496,67.3587,67278.0
2022-11-08 10:20:00,73.95,73.96,73.94,73.94,47576.0,67.3587,67.3678,67.3496,67.3496,47576.0
2022-11-08 10:25:00,73.95,73.96,73.93,73.93,51874.0,67.3587,67.3678,67.3405,67.3405,51874.0
2022-11-08 10:30:00,73.94,73.94,73.93,73.94,159017.0,67.3496,67.3496,67.3405,67.3496,159017.0
2022-11-08 10:35:00,73.94,73.95,73.94,73.94,108577.0,67.3496,67.3587,67.3496,67.3496,108577.0
2022-11-08 10:40:00,73.95,73.96,73.93,73.95,59054.0,67.3587,67.3678,67.3405,67.3587,59054.0
2022-11-08 10:45:00,73.96,73.98,73.95,73.97,28661.0,67.3678,67.386,67.3587,67.3769,28661.0
2022-11-08 10:50:00,73.97,73.98,73.96,73.97,38126.0,67.3769,67.386,67.3678,67.3769,38126.0
2022-11-08 10:55:00,73.97,73.97,73.95,73.96,48642.0,67.3769,67.3769,67.3587,67.3678,48642.0
2022-11-08 11:00:00,73.96,73.96,73.95,73.95,40175.0,67.3678,67.3678,67.3587,67.3587,40175.0
2022-11-08 11:05:00,73.95,73.95,73.93,73.94,49938.0,67.3587,67.3587,67.3405,67.3496,49938.0
2022-11-08 11:10:00,73.94,73.95,73.93,73.95,27042.0,67.3496,67.3587,67.3405,67.3587,27042.0
2022-11-08 11:15:00,73.95,73.96,73.94,73.95,75465.0,67.3587,67.3678,67.3496,67.3587,75465.0
2022-11-08 11:20:00,73.95,73.96,73.94,73.95,41326.0,67.3587,67.3678,67.3496,67.3587,41326.0
2022-11-08 11:25:00,73.96,73.96,73.95,73.96,71404.0,67.3678,67.3678,67.3587,67.3678,71404.0
2022-11-08 11:30:00,73.96,73.96,73.95,73.95,22173.0,67.3678,67.3678,67.3587,67.3587,22173.0
2022-11-08 11:35:00,73.96,73.97,73.95,73.96,64282.0,67.3678,67.3769,67.3587,67.3678,64282.0
2022-11-08 11:40:00,73.97,73.98,73.96,73.97,52635.0,67.3769,67.386,67.3678,67.3769,52635.0
2022-11-08 11:45:00,73.97,73.98,73.96,73.96,38619.0,67.3769,67.386,67.3678,67.3678,38619.0
2022-11-08 11:50:00,73.97,73.97,73.95,73.97,59547.0,67.3769,67.3769,67.3587,67.3769,59547.0
2022-11-08 11:55:00,73.97,73.98,73.96,73.96,68057.0,67.3769,67.386,67.3678,67.3678,68057.0
2022-11-08 12:00:00,73.96,73.97,73.96,73.96,28346.0,67.3678,67.3769,67.3678,67.3678,28346.0
2022-11-08 12:05:00,73.97,73.97,73.95,73.95,35086.0,67.3769,67.3769,67.3587,67.3587,35086.0
2022-11-08 12:10:00,73.95,73.96,73.93,73.94,39239.0,67.3587,67.3678,67.3405,67.3496,39239.0
2022-11-08 12:15:00,73.94,73.95,73.93,73.94,23867.0,67.3496,67.3587,67.3405,67.3496,23867.0
2022-11-08 12:20:00,73.94,73.95,73.93,73.95,31181.0,67.3496,67.3587,67.3405,67.3587,31181.0
2022-11-08 12:25:00,73.95,73.96,73.94,73.95,25943.0,67.3587,67.3678,67.3496,67.3587,25943.0
2022-11-08 12:30:00,73.95,73.96,73.94,73.94,35469.0,67.3587,67.3678,67.3496,67.3496,35469.0
2022-11-08 12:35:00,73.94,73.95,73.94,73.94,16775.0,67.3496,67.3587,67.3496,67.3496,16775.0
2022-11-08 12:40:00,73.94,73.95,73.94,73.94,18383.0,67.3496,67.3587,67.3496,67.3496,18383.0
2022-11-08 12:45:00,73.94,73.95,73.93,73.94,28578.0,67.3496,67.3587,67.3405,67.3496,28578.0
2022-11-08 12:50:00,73.93,73.94,73.93,73.94,18835.0,67.3405,67.3496,67.3405,67.3496,18835.0
2022-11-08 12:55:00,73.94,73.95,73.93,73.95,41270.0,67.3496,67.3587,67.3405,67.3587,41270.0
2022-11-08 13:00:00,73.94,73.96,73.94,73.96,41004.0,67.3496,67.3678,67.3496,67.3678,41004.0
2022-11-08 13:05:00,73.96,73.97,73.95,73.97,36410.0,67.3678,67.3769,67.3587,67.3769,36410.0
2022-11-08 13:10:00,73.96,73.97,73.96,73.97,46699.0,67.3678,67.3769,67.3678,67.3769,46699.0
2022-11-08 13:15:00,73.97,73.97,73.96,73.97,25452.0,67.3769,67.3769,67.3678,67.3769,25452.0
2022-11-08 13:20:00,73.97,73.97,73.93,73.94,54227.0,67.3769,67.3769,67.3405,67.3496,54227.0
2022-11-08 13:25:00,73.94,73.95,73.92,73.93,70594.0,67.3496,67.3587,67.3314,67.3405,70594.0
2022-11-08 13:30:00,73.92,73.94,73.92,73.94,27113.0,67.3314,67.3496,67.3314,67.3496,27113.0
2022-11-08 13:35:00,73.93,73.95,73.93,73.94,30934.0,67.3405,67.3587,67.3405,67.3496,30934.0
2022-11-08 13:40:00,73.94,73.96,73.94,73.95,69683.0,67.3496,67.3678,67.3496,67.3587,69683.0
2022-11-08 13:45:00,73.95,73.96,73.94,73.95,37339.0,67.3587,67.3678,67.3496,67.3587,37339.0
2022-11-08 13:50:00,73.94,73.95,73.94,73.94,49364.0,67.3496,67.3587,67.3496,67.3496,49364.0
2022-11-08 13:55:00,73.95,73.95,73.94,73.94,157040.0,67.3587,67.3587,67.3496,67.3496,157040.0
2022-11-08 14:00:00,73.94,73.94,73.93,73.94,1422524.0,67.3496,67.3496,67.3405,67.3496,1422524.0
2022-11-08 14:05:00,73.94,73.94,73.93,73.94,1355327.0,67.3496,67.3496,67.3405,67.3496,1355327.0
2022-11-08 14:10:00,73.94,73.95,73.93,73.95,71054.0,67.3496,67.3587,67.3405,67.3587,71054.0
2022-11-08 14:15:00,73.95,73.95,73.94,73.95,33156.0,67.3587,67.3587,67.3496,67.3587,33156.0
2022-11-08 14:20:00,73.95,73.95,73.93,73.95,185739.0,67.3587,67.3587,67.3405,67.3587,185739.0
2022-11-08 14:25:00,73.94,73.95,73.94,73.95,67994.0,67.3496,67.3587,67.3496,67.3587,67994.0
2022-11-08 14:30:00,73.94,73.95,73.92,73.93,72051.0,67.3496,67.3587,67.3314,67.3405,72051.0
2022-11-08 14:35:00,73.93,73.94,73.91,73.93,189172.0,67.3405,67.3496,67.3223,67.3405,189172.0
2022-11-08 14:40:00,73.93,73.95,73.92,73.94,45345.0,67.3405,67.3587,67.3314,67.3496,45345.0
2022-11-08 14:45:00,73.94,73.96,73.94,73.96,64100.0,67.3496,67.3678,67.3496,67.3678,64100.0
2022-11-08 14:50:00,73.95,73.98,73.95,73.98,46739.0,67.3587,67.386,67.3587,67.386,46739.0
2022-11-08 14:55:00,73.97,73.98,73.96,73.97,57648.0,67.3769,67.386,67.3678,67.3769,57648.0
2022-11-08 15:00:00,73.97,73.99,73.97,73.99,141394.0,67.3769,67.3951,67.3769,67.3951,141394.0
2022-11-08 15:05:00,73.99,74.0,73.98,74.0,4736747.0,67.3951,67.4042,67.386,67.4042,4736747.0
2022-11-08 15:10:00,73.99,74.0,73.99,73.99,73234.0,67.3951,67.4042,67.3951,67.3951,73234.0
2022-11-08 15:15:00,74.0,74.01,73.99,74.01,54947.0,67.4042,67.4133,67.3951,67.4133,54947.0
2022-11-08 15:20:00,74.0,74.01,74.0,74.0,45401.0,67.4042,67.4133,67.4042,67.4042,45401.0
2022-11-08 15:25:00,74.01,74.01,74.0,74.01,62028.0,67.4133,67.4133,67.4042,67.4133,62028.0
2022-11-08 15:30:00,74.01,74.01,73.98,73.99,70847.0,67.4133,67.4133,67.386,67.3951,70847.0
2022-11-08 15:35:00,73.99,74.01,73.98,74.01,83086.0,67.3951,67.4133,67.386,67.4133,83086.0
2022-11-08 15:40:00,74.0,74.01,74.0,74.01,40375.0,67.4042,67.4133,67.4042,67.4133,40375.0
2022-11-08 15:45:00,74.0,74.01,73.98,73.98,75081.0,67.4042,67.4133,67.386,67.386,75081.0
2022-11-08 15:50:00,73.98,74.0,73.98,74.0,61094.0,67.386,67.4042,67.386,67.4042,61094.0
2022-11-08 15:55:00,74.0,74.0,73.96,73.98,137745.0,67.4042,67.4042,67.3678,67.386,137745.0
2022-11-09 09:30:00,73.93,73.99,73.93,73.93,59786.0,67.3405,67.3951,67.3405,67.3405,59786.0
2022-11-09 09:35:00,73.93,73.95,73.92,73.95,7671.0,67.3405,67.3587,67.3314,67.3587,7671.0
2022-11-09 09:40:00,73.94,73.95,73.93,73.93,54276.0,67.3496,67.3587,67.3405,67.3405,54276.0
2022-11-09 09:45:00,73.93,73.96,73.93,73.95,250077.0,67.3405,67.3678,67.3405,67.3587,250077.0
2022-11-09 09:50:00,73.95,73.95,73.93,73.94,23766.0,67.3587,67.3587,67.3405,67.3496,23766.0
2022-11-09 09:55:00,73.94,73.95,73.93,73.95,94551.0,67.3496,67.3587,67.3405,67.3587,94551.0
2022-11-09 10:00:00,73.95,73.98,73.94,73.97,152460.0,67.3587,67.386,67.3496,67.3769,152460.0
2022-11-09 10:05:00,73.97,74.0,73.97,74.0,21256.0,67.3769,67.4042,67.3769,67.4042,21256.0
2022-11-09 10:10:00,74.02,74.02,73.98,73.98,313045.0,67.4224,67.4224,67.386,67.386,313045.0
2022-11-09 10:15:00,73.98,74.02,73.98,74.02,37256.0,67.386,67.4224,67.386,67.4224,37256.0
2022-11-09 10:20:00,74.03,74.05,74.02,74.05,79589.0,67.4316,67.4498,67.4224,67.4498,79589.0
2022-11-09 10:25:00,74.05,74.05,74.02,74.03,9103.0,67.4498,67.4498,67.4224,67.4316,9103.0
2022-11-09 10:30:00,74.04,74.05,74.01,74.02,182868.0,67.4407,67.4498,67.4133,67.4224,182868.0
2022-11-09 10:35:00,74.01,74.03,73.99,74.01,27411.0,67.4133,67.4316,67.3951,67.4133,27411.0
2022-11-09 10:40:00,74.01,74.03,74.0,74.03,71015.0,67.4133,67.4316,67.4042,67.4316,71015.0
2022-11-09 10:45:00,74.03,74.03,74.01,74.03,102259.0,67.4316,67.4316,67.4133,67.4316,102259.0
2022-11-09 10:50:00,74.03,74.04,74.02,74.03,39203.0,67.4316,67.4407,67.4224,67.4316,39203.0
2022-11-09 10:55:00,74.04,74.07,74.03,74.06,64422.0,67.4407,67.468,67.4316,67.4589,64422.0
2022-11-09 11:00:00,74.06,74.08,74.05,74.05,23262.0,67.4589,67.4771,67.4498,67.4498,23262.0
2022-11-09 11:05:00,74.06,74.09,74.04,74.09,26202.0,67.4589,67.4862,67.4407,67.4862,26202.0
2022-11-09 11:10:00,74.08,74.08,74.07,74.07,174299.0,67.4771,67.4771,67.468,67.468,174299.0
2022-11-09 11:15:00,74.08,74.08,74.06,74.07,204435.0,67.4771,67.4771,67.4589,67.468,204435.0
2022-11-09 11:20:00,74.06,74.07,74.06,74.06,14661.0,67.4589,67.468,67.4589,67.4589,14661.0
2022-11-09 11:25:00,74.06,74.08,74.06,74.06,85425.0,67.4589,67.4771,67.4589,67.4589,85425.0
2022-11-09 11:30:00,74.06,74.08,74.05,74.06,14698.0,67.4589,67.4771,67.4498,67.4589,14698.0
2022-11-09 11:35:00,74.06,74.06,74.05,74.05,71404.0,67.4589,67.4589,67.4498,67.4498,71404.0
2022-11-09 11:40:00,74.05,74.07,74.04,74.06,55944.0,67.4498,67.468,67.4407,67.4589,55944.0
2022-11-09 11:45:00,74.06,74.07,74.05,74.06,12917.0,67.4589,67.468,67.4498,67.4589,12917.0
2022-11-09 11:50:00,74.06,74.07,74.04,74.06,74715.0,67.4589,67.468,67.4407,67.4589,74715.0
2022-11-09 11:55:00,74.06,74.06,74.05,74.06,28161.0,67.4589,67.4589,67.4498,67.4589,28161.0
2022-11-09 12:00:00,74.06,74.06,74.05,74.06,43711.0,67.4589,67.4589,67.4498,67.4589,43711.0
2022-11-09 12:05:00,74.06,74.06,74.05,74.06,16540.0,67.4589,67.4589,67.4498,67.4589,16540.0
2022-11-09 12:10:00,74.05,74.06,74.05,74.06,13204.0,67.4498,67.4589,67.4498,67.4589,13204.0
2022-11-09 12:15:00,74.06,74.06,74.05,74.06,10031.0,67.4589,67.4589,67.4498,67.4589,10031.0
2022-11-09 12:20:00,74.06,74.06,74.05,74.05,12089.0,67.4589,67.4589,67.4498,67.4498,12089.0
2022-11-09 12:25:00,74.05,74.07,74.05,74.06,24709.0,67.4498,67.468,67.4498,67.4589,24709.0
2022-11-09 12:30:00,74.07,74.08,74.07,74.08,8665.0,67.468,67.4771,67.468,67.4771,8665.0
2022-11-09 12:35:00,74.08,74.08,74.05,74.06,15739.0,67.4771,67.4771,67.4498,67.4589,15739.0
2022-11-09 12:40:00,74.06,74.07,74.05,74.06,10627.0,67.4589,67.468,67.4498,67.4589,10627.0
2022-11-09 12:45:00,74.06,74.07,74.05,74.05,9207.0,67.4589,67.468,67.4498,67.4498,9207.0
2022-11-09 12:50:00,74.06,74.07,74.06,74.06,12801.0,67.4589,67.468,67.4589,67.4589,12801.0
2022-11-09 12:55:00,74.06,74.08,74.06,74.08,10430.0,67.4589,67.4771,67.4589,67.4771,10430.0
2022-11-09 13:00:00,74.08,74.1,74.04,74.05,257645.0,67.4771,67.4953,67.4407,67.4498,257645.0
2022-11-09 13:05:00,74.04,74.07,74.03,74.06,16912.0,67.4407,67.468,67.4316,67.4589,16912.0
2022-11-09 13:10:00,74.06,74.06,74.04,74.06,9584.0,67.4589,67.4589,67.4407,67.4589,9584.0
2022-11-09 13:15:00,74.05,74.06,74.04,74.04,1387555.0,67.4498,67.4589,67.4407,67.4407,1387555.0
2022-11-09 13:20:00,74.04,74.05,74.03,74.03,9224.0,67.4407,67.4498,67.4316,67.4316,9224.0
2022-11-09 13:25:00,74.03,74.05,74.02,74.05,23139.0,67.4316,67.4498,67.4224,67.4498,23139.0
2022-11-09 13:30:00,74.04,74.04,74.02,74.03,23569.0,67.4407,67.4407,67.4224,67.4316,23569.0
2022-11-09 13:35:00,74.02,74.04,74.01,74.03,23091.0,67.4224,67.4407,67.4133,67.4316,23091.0
2022-11-09 13:40:00,74.03,74.05,74.03,74.05,18108.0,67.4316,67.4498,67.4316,67.4498,18108.0
2022-11-09 13:45:00,74.04,74.05,74.02,74.03,30119.0,67.4407,67.4498,67.4224,67.4316,30119.0
2022-11-09 13:50:00,74.03,74.04,74.03,74.03,6098.0,67.4316,67.4407,67.4316,67.4316,6098.0
2022-11-09 13:55:00,74.03,74.04,74.03,74.04,14084.0,67.4316,67.4407,67.4316,67.4407,14084.0
2022-11-09 14:00:00,74.03,74.04,74.03,74.04,18536.0,67.4316,67.4407,67.4316,67.4407,18536.0
2022-11-09 14:05:00,74.04,74.04,74.03,74.04,14013.0,67.4407,67.4407,67.4316,67.4407,14013.0
2022-11-09 14:10:00,74.03,74.04,74.03,74.03,26729.0,67.4316,67.4407,67.4316,67.4316,26729.0
2022-11-09 14:15:00,74.04,74.04,74.03,74.04,47712.0,67.4407,67.4407,67.4316,67.4407,47712.0
2022-11-09 14:20:00,74.03,74.04,74.02,74.03,28410.0,67.4316,67.4407,67.4224,67.4316,28410.0
2022-11-09 14:25:00,74.03,74.04,74.02,74.03,20838.0,67.4316,67.4407,67.4224,67.4316,20838.0
2022-11-09 14:30:00,74.03,74.04,74.02,74.02,101083.0,67.4316,67.4407,67.4224,67.4224,101083.0
2022-11-09 14:35:00,74.03,74.03,74.0,74.02,1975451.0,67.4316,67.4316,67.4042,67.4224,1975451.0
2022-11-09 14:40:00,74.02,74.04,74.01,74.04,23546.0,67.4224,67.4407,67.4133,67.4407,23546.0
2022-11-09 14:45:00,74.04,74.05,74.04,74.05,290239.0,67.4407,67.4498,67.4407,67.4498,290239.0
2022-11-09 14:50:00,74.04,74.07,74.04,74.06,39766.0,67.4407,67.468,67.4407,67.4589,39766.0
2022-11-09 14:55:00,74.06,74.06,74.05,74.06,29170.0,67.4589,67.4589,67.4498,67.4589,29170.0
2022-11-09 15:00:00,74.06,74.06,74.05,74.06,70220.0,67.4589,67.4589,67.4498,67.4589,70220.0
2022-11-09 15:05:00,74.06,74.07,74.05,74.07,56005.0,67.4589,67.468,67.4498,67.468,56005.0
2022-11-09 15:10:00,74.07,74.07,74.06,74.06,116167.0,67.468,67.468,67.4589,67.4589,116167.0
2022-11-09 15:15:00,74.06,74.07,74.05,74.06,181447.0,67.4589,67.468,67.4498,67.4589,181447.0
2022-11-09 15:20:00,74.06,74.07,74.06,74.07,87846.0,67.4589,67.468,67.4589,67.468,87846.0
2022-11-09 15:25:00,74.07,74.09,74.06,74.08,146266.0,67.468,67.4862,67.4589,67.4771,146266.0
2022-11-09 15:30:00,74.08,74.1,74.08,74.1,55777.0,67.4771,67.4953,67.4771,67.4953,55777.0
2022-11-09 15:35:00,74.09,74.1,74.08,74.09,83232.0,67.4862,67.4953,67.4771,67.4862,83232.0
2022-11-09 15:40:00,74.09,74.09,74.08,74.09,97651.0,67.4862,67.4862,67.4771,67.4862,97651.0
2022-11-09 15:45:00,74.08,74.09,74.06,74.07,64276.0,67.4771,67.4862,67.4589,67.468,64276.0
2022-11-09 15:50:00,74.07,74.08,74.07,74.08,52900.0,67.468,67.4771,67.468,67.4771,52900.0
2022-11-09 15:55:00,74.07,74.08,74.06,74.06,81536.0,67.468,67.4771,67.4589,67.4589,81536.0
2022-11-10 09:30:00,74.6,74.72,74.6,74.7,116833.0,67.9508,68.0601,67.9508,68.0418,116833.0
2022-11-10 09:35:00,74.7,74.75,74.69,74.74,68261.0,68.0418,68.0874,68.0327,68.0783,68261.0
2022-11-10 09:40:00,74.75,74.77,74.74,74.75,60637.0,68.0874,68.1056,68.0783,68.0874,60637.0
2022-11-10 09:45:00,74.75,74.79,74.75,74.78,92243.0,68.0874,68.1238,68.0874,68.1147,92243.0
2022-11-10 09:50:00,74.78,74.82,74.78,74.81,182378.0,68.1147,68.1511,68.1147,68.142,182378.0
2022-11-10 09:55:00,74.81,74.84,74.8,74.83,78257.0,68.142,68.1694,68.1329,68.1603,78257.0
2022-11-10 10:00:00,74.84,74.9,74.84,74.89,70525.0,68.1694,68.224,68.1694,68.2149,70525.0
2022-11-10 10:05:00,74.9,74.9,74.85,74.9,93540.0,68.224,68.224,68.1785,68.224,93540.0
2022-11-10 10:10:00,74.9,74.93,74.89,74.9,200811.0,68.224,68.2513,68.2149,68.224,200811.0
2022-11-10 10:15:00,74.91,74.92,74.89,74.92,146759.0,68.2331,68.2422,68.2149,68.2422,146759.0
2022-11-10 10:20:00,74.91,74.96,74.91,74.95,86691.0,68.2331,68.2787,68.2331,68.2696,86691.0
2022-11-10 10:25:00,74.95,74.98,74.94,74.95,1041673.0,68.2696,68.2969,68.2604,68.2696,1041673.0
2022-11-10 10:30:00,74.96,74.97,74.91,74.92,44500.0,68.2787,68.2878,68.2331,68.2422,44500.0
2022-11-10 10:35:00,74.92,74.92,74.87,74.88,45678.0,68.2422,68.2422,68.1967,68.2058,45678.0
2022-11-10 10:40:00,74.88,74.92,74.87,74.91,56480.0,68.2058,68.2422,68.1967,68.2331,56480.0
2022-11-10 10:45:00,74.91,74.92,74.9,74.9,36759.0,68.2331,68.2422,68.224,68.224,36759.0
2022-11-10 10:50:00,74.9,74.92,74.89,74.92,43254.0,68.224,68.2422,68.2149,68.2422,43254.0
2022-11-10 10:55:00,74.92,74.94,74.91,74.92,1046254.0,68.2422,68.2604,68.2331,68.2422,1046254.0
2022-11-10 11:00:00,74.93,74.93,74.91,74.91,16499.0,68.2513,68.2513,68.2331,68.2331,16499.0
2022-11-10 11:05:00,74.92,74.95,74.91,74.92,144842.0,68.2422,68.2696,68.2331,68.2422,144842.0
2022-11-10 11:10:00,74.92,74.93,74.9,74.93,75368.0,68.2422,68.2513,68.224,68.2513,75368.0
2022-11-10 11:15:00,74.93,74.94,74.89,74.89,21615.0,68.2513,68.2604,68.2149,68.2149,21615.0
2022-11-10 11:20:00,74.89,74.91,74.88,74.9,63336.0,68.2149,68.2331,68.2058,68.224,63336.0
2022-11-10 11:25:00,74.9,74.92,74.89,74.91,89567.0,68.224,68.2422,68.2149,68.2331,89567.0
2022-11-10 11:30:00,74.92,74.94,74.91,74.93,24526.0,68.2422,68.2604,68.2331,68.2513,24526.0
2022-11-10 11:35:00,74.93,74.93,74.89,74.92,35244.0,68.2513,68.2513,68.2149,68.2422,35244.0
2022-11-10 11:40:00,74.92,74.92,74.88,74.9,102947.0,68.2422,68.2422,68.2058,68.224,102947.0
2022-11-10 11:45:00,74.9,74.91,74.89,74.9,41489.0,68.224,68.2331,68.2149,68.224,41489.0
2022-11-10 11:50:00,74.89,74.91,74.87,74.9,32390.0,68.2149,68.2331,68.1967,68.224,32390.0
2022-11-10 11:55:00,74.9,74.91,74.9,74.91,19784.0,68.224,68.2331,68.224,68.2331,19784.0
2022-11-10 12:00:00,74.91,74.91,74.87,74.88,49333.0,68.2331,68.2331,68.1967,68.2058,49333.0
2022-11-10 12:05:00,74.88,74.9,74.87,74.9,41143.0,68.2058,68.224,68.1967,68.224,41143.0
2022-11-10 12:10:00,74.9,74.9,74.88,74.9,57435.0,68.224,68.224,68.2058,68.224,57435.0
2022-11-10 12:15:00,74.9,74.91,74.9,74.91,20795.0,68.224,68.2331,68.224,68.2331,20795.0
2022-11-10 12:20:00,74.91,74.91,74.9,74.91,18314.0,68.2331,68.2331,68.224,68.2331,18314.0
2022-11-10 12:25:00,74.91,74.91,74.88,74.89,46856.0,68.2331,68.2331,68.2058,68.2149,46856.0
2022-11-10 12:30:00,74.89,74.89,74.87,74.89,75288.0,68.2149,68.2149,68.1967,68.2149,75288.0
2022-11-10 12:35:00,74.89,74.89,74.87,74.88,21572.0,68.2149,68.2149,68.1967,68.2058,21572.0
2022-11-10 12:40:00,74.88,74.89,74.87,74.89,116244.0,68.2058,68.2149,68.1967,68.2149,116244.0
2022-11-10 12:45:00,74.89,74.89,74.86,74.87,349562.0,68.2149,68.2149,68.1876,68.1967,349562.0
2022-11-10 12:50:00,74.87,74.87,74.84,74.86,47632.0,68.1967,68.1967,68.1694,68.1876,47632.0
2022-11-10 12:55:00,74.86,74.87,74.85,74.86,37663.0,68.1876,68.1967,68.1785,68.1876,37663.0
2022-11-10 13:00:00,74.87,74.91,74.87,74.9,67415.0,68.1967,68.2331,68.1967,68.224,67415.0
2022-11-10 13:05:00,74.9,74.92,74.87,74.92,90077.0,68.224,68.2422,68.1967,68.2422,90077.0
2022-11-10 13:10:00,74.92,74.93,74.9,74.91,17664.0,68.2422,68.2513,68.224,68.2331,17664.0
2022-11-10 13:15:00,74.92,74.94,74.91,74.92,17235.0,68.2422,68.2604,68.2331,68.2422,17235.0
2022-11-10 13:20:00,74.92,74.92,74.86,74.88,30760.0,68.2422,68.2422,68.1876,68.2058,30760.0
2022-11-10 13:25:00,74.88,74.9,74.88,74.89,94649.0,68.2058,68.224,68.2058,68.2149,94649.0
2022-11-10 13:30:00,74.89,74.9,74.88,74.89,166206.0,68.2149,68.224,68.2058,68.2149,166206.0
2022-11-10 13:35:00,74.89,74.89,74.87,74.87,51541.0,68.2149,68.2149,68.1967,68.1967,51541.0
2022-11-10 13:40:00,74.87,74.89,74.87,74.89,53149.0,68.1967,68.2149,68.1967,68.2149,53149.0
2022-11-10 13:45:00,74.89,74.89,74.88,74.89,23882.0,68.2149,68.2149,68.2058,68.2149,23882.0
2022-11-10 13:50:00,74.89,74.9,74.88,74.89,47116.0,68.2149,68.224,68.2058,68.2149,47116.0
2022-11-10 13:55:00,74.9,74.91,74.89,74.91,104535.0,68.224,68.2331,68.2149,68.2331,104535.0
2022-11-10 14:00:00,74.91,74.93,74.9,74.91,39219.0,68.2331,68.2513,68.224,68.2331,39219.0
2022-11-10 14:05:00,74.91,74.91,74.88,74.88,32924.0,68.2331,68.2331,68.2058,68.2058,32924.0
2022-11-10 14:10:00,74.89,74.89,74.86,74.87,31928.0,68.2149,68.2149,68.1876,68.1967,31928.0
2022-11-10 14:15:00,74.87,74.89,74.86,74.89,25039.0,68.1967,68.2149,68.1876,68.2149,25039.0
2022-11-10 14:20:00,74.89,74.89,74.88,74.89,21016.0,68.2149,68.2149,68.2058,68.2149,21016.0
2022-11-10 14:25:00,74.89,74.9,74.88,74.9,37492.0,68.2149,68.224,68.2058,68.224,37492.0
2022-11-10 14:30:00,74.9,74.9,74.88,74.9,49252.0,68.224,68.224,68.2058,68.224,49252.0
2022-11-10 14:35:00,74.9,74.91,74.89,74.91,19769.0,68.224,68.2331,68.2149,68.2331,19769.0
2022-11-10 14:40:00,74.91,74.91,74.88,74.89,92665.0,68.2331,68.2331,68.2058,68.2149,92665.0
2022-11-10 14:45:00,74.89,74.89,74.88,74.88,93164.0,68.2149,68.2149,68.2058,68.2058,93164.0
2022-11-10 14:50:00,74.89,74.89,74.88,74.89,24871.0,68.2149,68.2149,68.2058,68.2149,24871.0
2022-11-10 14:55:00,74.89,74.89,74.85,74.87,315990.0,68.2149,68.2149,68.1785,68.1967,315990.0
2022-11-10 15:00:00,74.87,74.87,74.86,74.86,107431.0,68.1967,68.1967,68.1876,68.1876,107431.0
2022-11-10 15:05:00,74.87,74.87,74.86,74.87,144138.0,68.1967,68.1967,68.1876,68.1967,144138.0
2022-11-10 15:10:00,74.87,74.89,74.86,74.88,290056.0,68.1967,68.2149,68.1876,68.2058,290056.0
2022-11-10 15:15:00,74.89,74.9,74.88,74.9,296543.0,68.2149,68.224,68.2058,68.224,296543.0
2022-11-10 15:20:00,74.9,74.91,74.89,74.91,143808.0,68.224,68.2331,68.2149,68.2331,143808.0
2022-11-10 15:25:00,74.91,74.91,74.9,74.91,71444.0,68.2331,68.2331,68.224,68.2331,71444.0
2022-11-10 15:30:00,74.91,74.91,74.88,74.89,118530.0,68.2331,68.2331,68.2058,68.2149,118530.0
2022-11-10 15:35:00,74.89,74.89,74.88,74.89,44844.0,68.2149,68.2149,68.2058,68.2149,44844.0
2022-11-10 15:40:00,74.89,74.89,74.88,74.89,58709.0,68.2149,68.2149,68.2058,68.2149,58709.0
2022-11-10 15:45:00,74.88,74.89,74.87,74.88,113298.0,68.2058,68.2149,68.1967,68.2058,113298.0
2022-11-10 15:50:00,74.88,74.9,74.87,74.9,132331.0,68.2058,68.224,68.1967,68.224,132331.0
2022-11-10 15:55:00,74.9,74.9,74.89,74.9,260415.0,68.224,68.224,68.2149,68.224,260415.0
2022-11-11 09:30:00,74.91,74.91,74.84,74.85,26337.0,68.2331,68.2331,68.1694,68.1785,26337.0
2022-11-11 09:35:00,74.85,74.85,74.8,74.83,16104.0,68.1785,68.1785,68.1329,68.1603,16104.0
2022-11-11 09:40:00,74.83,74.86,74.81,74.86,178566.0,68.1603,68.1876,68.142,68.1876,178566.0
2022-11-11 09:45:00,74.86,74.88,74.86,74.88,51908.0,68.1876,68.2058,68.1876,68.2058,51908.0
2022-11-11 09:50:00,74.88,74.89,74.87,74.89,46156.0,68.2058,68.2149,68.1967,68.2149,46156.0
2022-11-11 09:55:00,74.89,74.9,74.87,74.89,112012.0,68.2149,68.224,68.1967,68.2149,112012.0
2022-11-11 10:00:00,74.89,74.92,74.86,74.9,39145.0,68.2149,68.2422,68.1876,68.224,39145.0
2022-11-11 10:05:00,74.92,74.92,74.88,74.9,11790.0,68.2422,68.2422,68.2058,68.224,11790.0
2022-11-11 10:10:00,74.89,74.93,74.88,74.92,53415.0,68.2149,68.2513,68.2058,68.2422,53415.0
2022-11-11 10:15:00,74.92,74.93,74.92,74.92,45743.0,68.2422,68.2513,68.2422,68.2422,45743.0
2022-11-11 10:20:00,74.92,74.95,74.92,74.95,58000.0,68.2422,68.2696,68.2422,68.2696,58000.0
2022-11-11 10:25:00,74.94,74.95,74.92,74.94,31656.0,68.2604,68.2696,68.2422,68.2604,31656.0
2022-11-11 10:30:00,74.94,74.94,74.92,74.93,33480.0,68.2604,68.2604,68.2422,68.2513,33480.0
2022-11-11 10:35:00,74.93,74.94,74.91,74.93,16688.0,68.2513,68.2604,68.2331,68.2513,16688.0
2022-11-11 10:40:00,74.93,74.95,74.92,74.94,17964.0,68.2513,68.2696,68.2422,68.2604,17964.0
2022-11-11 10:45:00,74.94,74.96,74.93,74.95,19937.0,68.2604,68.2787,68.2513,68.2696,19937.0
2022-11-11 10:50:00,74.95,74.95,74.92,74.93,33012.0,68.2696,68.2696,68.2422,68.2513,33012.0
2022-11-11 10:55:00,74.92,74.93,74.91,74.93,47323.0,68.2422,68.2513,68.2331,68.2513,47323.0
2022-11-11 11:00:00,74.92,74.95,74.92,74.95,20094.0,68.2422,68.2696,68.2422,68.2696,20094.0
2022-11-11 11:05:00,74.94,74.95,74.91,74.92,18641.0,68.2604,68.2696,68.2331,68.2422,18641.0
2022-11-11 11:10:00,74.91,74.92,74.9,74.9,3351.0,68.2331,68.2422,68.224,68.224,3351.0
2022-11-11 11:15:00,74.9,74.92,74.89,74.91,16914.0,68.224,68.2422,68.2149,68.2331,16914.0
2022-11-11 11:20:00,74.92,74.92,74.88,74.91,61719.0,68.2422,68.2422,68.2058,68.2331,61719.0
2022-11-11 11:25:00,74.91,74.91,74.9,74.9,13266.0,68.2331,68.2331,68.224,68.224,13266.0
2022-11-11 11:30:00,74.89,74.91,74.89,74.9,11342.0,68.2149,68.2331,68.2149,68.224,11342.0
2022-11-11 11:35:00,74.9,74.91,74.89,74.91,16296.0,68.224,68.2331,68.2149,68.2331,16296.0
2022-11-11 11:40:00,74.9,74.91,74.88,74.89,11216.0,68.224,68.2331,68.2058,68.2149,11216.0
2022-11-11 11:45:00,74.88,74.91,74.88,74.91,20456.0,68.2058,68.2331,68.2058,68.2331,20456.0
2022-11-11 11:50:00,74.91,74.91,74.9,74.91,22247.0,68.2331,68.2331,68.224,68.2331,22247.0
2022-11-11 11:55:00,74.91,74.91,74.9,74.91,11415.0,68.2331,68.2331,68.224,68.2331,11415.0
2022-11-11 12:00:00,74.91,74.92,74.9,74.92,24123.0,68.2331,68.2422,68.224,68.2422,24123.0
2022-11-11 12:05:00,74.91,74.93,74.91,74.93,27040.0,68.2331,68.2513,68.2331,68.2513,27040.0
2022-11-11 12:10:00,74.92,74.94,74.92,74.94,26964.0,68.2422,68.2604,68.2422,68.2604,26964.0
2022-11-11 12:15:00,74.94,74.94,74.92,74.93,47662.0,68.2604,68.2604,68.2422,68.2513,47662.0
2022-11-11 12:20:00,74.92,74.94,74.92,74.93,18751.0,68.2422,68.2604,68.2422,68.2513,18751.0
2022-11-11 12:25:00,74.94,74.94,74.92,74.92,15535.0,68.2604,68.2604,68.2422,68.2422,15535.0
2022-11-11 12:30:00,74.92,74.93,74.92,74.92,4253.0,68.2422,68.2513,68.2422,68.2422,4253.0
2022-11-11 12:35:00,74.92,74.93,74.92,74.92,25984.0,68.2422,68.2513,68.2422,68.2422,25984.0
2022-11-11 12:40:00,74.92,74.93,74.91,74.92,11797.0,68.2422,68.2513,68.2331,68.2422,11797.0
2022-11-11 12:45:00,74.92,74.93,74.91,74.92,66937.0,68.2422,68.2513,68.2331,68.2422,66937.0
2022-11-11 12:50:00,74.92,74.94,74.91,74.94,5620.0,68.2422,68.2604,68.2331,68.2604,5620.0
2022-11-11 12:55:00,74.94,74.95,74.93,74.95,18157.0,68.2604,68.2696,68.2513,68.2696,18157.0
2022-11-11 13:00:00,74.95,74.95,74.94,74.94,15355.0,68.2696,68.2696,68.2604,68.2604,15355.0
2022-11-11 13:05:00,74.95,74.96,74.94,74.95,14552.0,68.2696,68.2787,68.2604,68.2696,14552.0
2022-11-11 13:10:00,74.95,74.95,74.94,74.95,2536.0,68.2696,68.2696,68.2604,68.2696,2536.0
2022-11-11 13:15:00,74.94,74.96,74.94,74.95,6898.0,68.2604,68.2787,68.2604,68.2696,6898.0
2022-11-11 13:20:00,74.95,74.96,74.95,74.95,15918.0,68.2696,68.2787,68.2696,68.2696,15918.0
2022-11-11 13:25:00,74.95,74.96,74.95,74.95,5900.0,68.2696,68.2787,68.2696,68.2696,5900.0
2022-11-11 13:30:00,74.95,74.96,74.95,74.95,11095.0,68.2696,68.2787,68.2696,68.2696,11095.0
2022-11-11 13:35:00,74.95,74.96,74.94,74.94,16976.0,68.2696,68.2787,68.2604,68.2604,16976.0
2022-11-11 13:40:00,74.95,74.95,74.93,74.94,22493.0,68.2696,68.2696,68.2513,68.2604,22493.0
2022-11-11 13:45:00,74.94,74.94,74.93,74.94,4667.0,68.2604,68.2604,68.2513,68.2604,4667.0
2022-11-11 13:50:00,74.94,74.96,74.94,74.95,9489.0,68.2604,68.2787,68.2604,68.2696,9489.0
2022-11-11 13:55:00,74.95,74.96,74.95,74.95,9649.0,68.2696,68.2787,68.2696,68.2696,9649.0
2022-11-11 14:00:00,74.95,74.96,74.95,74.95,16317.0,68.2696,68.2787,68.2696,68.2696,16317.0
2022-11-11 14:05:00,74.95,74.97,74.95,74.96,15419.0,68.2696,68.2878,68.2696,68.2787,15419.0
2022-11-11 14:10:00,74.96,74.96,74.94,74.94,11238.0,68.2787,68.2787,68.2604,68.2604,11238.0
2022-11-11 14:15:00,74.95,74.97,74.94,74.95,193197.0,68.2696,68.2878,68.2604,68.2696,193197.0
2022-11-11 14:20:00,74.95,74.96,74.95,74.96,11032.0,68.2696,68.2787,68.2696,68.2787,11032.0
2022-11-11 14:25:00,74.95,74.96,74.95,74.96,75534.0,68.2696,68.2787,68.2696,68.2787,75534.0
2022-11-11 14:30:00,74.95,74.96,74.95,74.95,14986.0,68.2696,68.2787,68.2696,68.2696,14986.0
2022-11-11 14:35:00,74.95,74.96,74.94,74.95,10945.0,68.2696,68.2787,68.2604,68.2696,10945.0
2022-11-11 14:40:00,74.94,74.95,74.93,74.94,10025.0,68.2604,68.2696,68.2513,68.2604,10025.0
2022-11-11 14:45:00,74.94,74.94,74.93,74.94,12198.0,68.2604,68.2604,68.2513,68.2604,12198.0
2022-11-11 14:50:00,74.94,74.94,74.92,74.93,54898.0,68.2604,68.2604,68.2422,68.2513,54898.0
2022-11-11 14:55:00,74.92,74.94,74.92,74.93,13308.0,68.2422,68.2604,68.2422,68.2513,13308.0
2022-11-11 15:00:00,74.94,74.94,74.93,74.94,59359.0,68.2604,68.2604,68.2513,68.2604,59359.0
2022-11-11 15:05:00,74.94,74.94,74.93,74.94,42210.0,68.2604,68.2604,68.2513,68.2604,42210.0
2022-11-11 15:10:00,74.94,74.94,74.93,74.94,17610.0,68.2604,68.2604,68.2513,68.2604,17610.0
2022-11-11 15:15:00,74.93,74.94,74.92,74.94,55006.0,68.2513,68.2604,68.2422,68.2604,55006.0
2022-11-11 15:20:00,74.94,74.96,74.93,74.95,23340.0,68.2604,68.2787,68.2513,68.2696,23340.0
2022-11-11 15:25:00,74.95,74.96,74.95,74.95,17960.0,68.2696,68.2787,68.2696,68.2696,17960.0
2022-11-11 15:30:00,74.95,74.96,74.94,74.95,28835.0,68.2696,68.2787,68.2604,68.2696,28835.0
2022-11-11 15:35:00,74.94,74.94,74.93,74.94,16353.0,68.2604,68.2604,68.2513,68.2604,16353.0
2022-11-11 15:40:00,74.94,74.94,74.93,74.93,126469.0,68.2604,68.2604,68.2513,68.2513,126469.0
2022-11-11 15:45:00,74.94,74.94,74.93,74.93,23994.0,68.2604,68.2604,68.2513,68.2513,23994.0
2022-11-11 15:50:00,74.94,74.94,74.93,74.94,55050.0,68.2604,68.2604,68.2513,68.2604,55050.0
2022-11-11 15:55:00,74.94,74.94,74.91,74.94,260557.0,68.2604,68.2604,68.2331,68.2604,260557.0
2022-11-14 09:30:00,74.76,74.83,74.76,74.83,84337.0,68.0965,68.1603,68.0965,68.1603,84337.0
2022-11-14 09:35:00,74.83,74.87,74.82,74.85,13217.0,68.1603,68.1967,68.1511,68.1785,13217.0
2022-11-14 09:40:00,74.86,74.86,74.81,74.83,22278.0,68.1876,68.1876,68.142,68.1603,22278.0
2022-11-14 09:45:00,74.82,74.84,74.81,74.81,45571.0,68.1511,68.1694,68.142,68.142,45571.0
2022-11-14 09:50:00,74.81,74.83,74.81,74.83,20274.0,68.142,68.1603,68.142,68.1603,20274.0
2022-11-14 09:55:00,74.83,74.84,74.81,74.81,19512.0,68.1603,68.1694,68.142,68.142,19512.0
2022-11-14 10:00:00,74.81,74.84,74.81,74.83,125817.0,68.142,68.1694,68.142,68.1603,125817.0
2022-11-14 10:05:00,74.82,74.83,74.81,74.81,48451.0,68.1511,68.1603,68.142,68.142,48451.0
2022-11-14 10:10:00,74.81,74.82,74.81,74.81,16187.0,68.142,68.1511,68.142,68.142,16187.0
2022-11-14 10:15:00,74.81,74.84,74.81,74.84,33135.0,68.142,68.1694,68.142,68.1694,33135.0
2022-11-14 10:20:00,74.83,74.84,74.83,74.84,17257.0,68.1603,68.1694,68.1603,68.1694,17257.0
2022-11-14 10:25:00,74.84,74.84,74.83,74.84,16150.0,68.1694,68.1694,68.1603,68.1694,16150.0
2022-11-14 10:30:00,74.84,74.84,74.83,74.84,50013.0,68.1694,68.1694,68.1603,68.1694,50013.0
2022-11-14 10:35:00,74.84,74.84,74.83,74.84,44163.0,68.1694,68.1694,68.1603,68.1694,44163.0
2022-11-14 10:40:00,74.83,74.84,74.83,74.84,42844.0,68.1603,68.1694,68.1603,68.1694,42844.0
2022-11-14 10:45:00,74.84,74.84,74.83,74.84,49506.0,68.1694,68.1694,68.1603,68.1694,49506.0
2022-11-14 10:50:00,74.83,74.84,74.83,74.84,30461.0,68.1603,68.1694,68.1603,68.1694,30461.0
2022-11-14 10:55:00,74.84,74.85,74.83,74.84,92070.0,68.1694,68.1785,68.1603,68.1694,92070.0
2022-11-14 11:00:00,74.84,74.85,74.83,74.84,62950.0,68.1694,68.1785,68.1603,68.1694,62950.0
2022-11-14 11:05:00,74.83,74.84,74.82,74.83,21605.0,68.1603,68.1694,68.1511,68.1603,21605.0
2022-11-14 11:10:00,74.82,74.83,74.8,74.81,32559.0,68.1511,68.1603,68.1329,68.142,32559.0
2022-11-14 11:15:00,74.81,74.81,74.8,74.81,123750.0,68.142,68.142,68.1329,68.142,123750.0
2022-11-14 11:20:00,74.81,74.81,74.8,74.8,38522.0,68.142,68.142,68.1329,68.1329,38522.0
2022-11-14 11:25:00,74.81,74.81,74.8,74.81,19647.0,68.142,68.142,68.1329,68.142,19647.0
2022-11-14 11:30:00,74.81,74.82,74.8,74.82,36857.0,68.142,68.1511,68.1329,68.1511,36857.0
2022-11-14 11:35:00,74.82,74.84,74.82,74.83,35698.0,68.1511,68.1694,68.1511,68.1603,35698.0
2022-11-14 11:40:00,74.83,74.85,74.82,74.84,23070.0,68.1603,68.1785,68.1511,68.1694,23070.0
2022-11-14 11:45:00,74.85,74.86,74.84,74.86,14259.0,68.1785,68.1876,68.1694,68.1876,14259.0
2022-11-14 11:50:00,74.85,74.86,74.81,74.84,46105.0,68.1785,68.1876,68.142,68.1694,46105.0
2022-11-14 11:55:00,74.84,74.85,74.83,74.83,14810.0,68.1694,68.1785,68.1603,68.1603,14810.0
2022-11-14 12:00:00,74.84,74.85,74.82,74.84,58319.0,68.1694,68.1785,68.1511,68.1694,58319.0
2022-11-14 12:05:00,74.84,74.85,74.83,74.84,144431.0,68.1694,68.1785,68.1603,68.1694,144431.0
2022-11-14 12:10:00,74.84,74.84,74.83,74.84,10249.0,68.1694,68.1694,68.1603,68.1694,10249.0
2022-11-14 12:15:00,74.84,74.84,74.83,74.84,18582.0,68.1694,68.1694,68.1603,68.1694,18582.0
2022-11-14 12:20:00,74.83,74.83,74.82,74.82,17684.0,68.1603,68.1603,68.1511,68.1511,17684.0
2022-11-14 12:25:00,74.82,74.84,74.82,74.83,18143.0,68.1511,68.1694,68.1511,68.1603,18143.0
2022-11-14 12:30:00,74.83,74.83,74.82,74.83,17169.0,68.1603,68.1603,68.1511,68.1603,17169.0
2022-11-14 12:35:00,74.83,74.84,74.82,74.84,32524.0,68.1603,68.1694,68.1511,68.1694,32524.0
2022-11-14 12:40:00,74.83,74.84,74.82,74.83,17538.0,68.1603,68.1694,68.1511,68.1603,17538.0
2022-11-14 12:45:00,74.82,74.83,74.82,74.83,10057.0,68.1511,68.1603,68.1511,68.1603,10057.0
2022-11-14 12:50:00,74.83,74.83,74.82,74.83,28997.0,68.1603,68.1603,68.1511,68.1603,28997.0
2022-11-14 12:55:00,74.83,74.84,74.82,74.84,47004.0,68.1603,68.1694,68.1511,68.1694,47004.0
2022-11-14 13:00:00,74.83,74.84,74.83,74.84,15486.0,68.1603,68.1694,68.1603,68.1694,15486.0
2022-11-14 13:05:00,74.84,74.84,74.83,74.84,17142.0,68.1694,68.1694,68.1603,68.1694,17142.0
2022-11-14 13:10:00,74.84,74.84,74.83,74.83,15462.0,68.1694,68.1694,68.1603,68.1603,15462.0
2022-11-14 13:15:00,74.84,74.84,74.83,74.84,14143.0,68.1694,68.1694,68.1603,68.1694,14143.0
2022-11-14 13:20:00,74.83,74.86,74.83,74.86,41140.0,68.1603,68.1876,68.1603,68.1876,41140.0
2022-11-14 13:25:00,74.86,74.86,74.85,74.86,13595.0,68.1876,68.1876,68.1785,68.1876,13595.0
2022-11-14 13:30:00,74.86,74.86,74.85,74.85,12014.0,68.1876,68.1876,68.1785,68.1785,12014.0
2022-11-14 13:35:00,74.86,74.87,74.85,74.87,229382.0,68.1876,68.1967,68.1785,68.1967,229382.0
2022-11-14 13:40:00,74.87,74.87,74.86,74.87,46982.0,68.1967,68.1967,68.1876,68.1967,46982.0
2022-11-14 13:45:00,74.87,74.87,74.86,74.86,10019.0,68.1967,68.1967,68.1876,68.1876,10019.0
2022-11-14 13:50:00,74.87,74.87,74.86,74.86,124060.0,68.1967,68.1967,68.1876,68.1876,124060.0
2022-11-14 13:55:00,74.87,74.87,74.86,74.87,87960.0,68.1967,68.1967,68.1876,68.1967,87960.0
2022-11-14 14:00:00,74.87,74.88,74.86,74.87,58063.0,68.1967,68.2058,68.1876,68.1967,58063.0
2022-11-14 14:05:00,74.88,74.88,74.85,74.87,210640.0,68.2058,68.2058,68.1785,68.1967,210640.0
2022-11-14 14:10:00,74.86,74.87,74.86,74.87,61624.0,68.1876,68.1967,68.1876,68.1967,61624.0
2022-11-14 14:15:00,74.87,74.87,74.86,74.87,43091.0,68.1967,68.1967,68.1876,68.1967,43091.0
2022-11-14 14:20:00,74.87,74.87,74.86,74.87,22829.0,68.1967,68.1967,68.1876,68.1967,22829.0
2022-11-14 14:25:00,74.87,74.87,74.86,74.87,75456.0,68.1967,68.1967,68.1876,68.1967,75456.0
2022-11-14 14:30:00,74.87,74.87,74.86,74.87,99037.0,68.1967,68.1967,68.1876,68.1967,99037.0
2022-11-14 14:35:00,74.87,74.87,74.85,74.85,93315.0,68.1967,68.1967,68.1785,68.1785,93315.0
2022-11-14 14:40:00,74.86,74.86,74.85,74.86,27479.0,68.1876,68.1876,68.1785,68.1876,27479.0
2022-11-14 14:45:00,74.86,74.86,74.85,74.86,26274.0,68.1876,68.1876,68.1785,68.1876,26274.0
2022-11-14 14:50:00,74.86,74.87,74.85,74.86,16709.0,68.1876,68.1967,68.1785,68.1876,16709.0
2022-11-14 14:55:00,74.87,74.89,74.87,74.89,74302.0,68.1967,68.2149,68.1967,68.2149,74302.0
2022-11-14 15:00:00,74.89,74.89,74.88,74.89,55684.0,68.2149,68.2149,68.2058,68.2149,55684.0
2022-11-14 15:05:00,74.88,74.89,74.88,74.89,193584.0,68.2058,68.2149,68.2058,68.2149,193584.0
2022-11-14 15:10:00,74.89,74.89,74.86,74.86,50692.0,68.2149,68.2149,68.1876,68.1876,50692.0
2022-11-14 15:15:00,74.85,74.87,74.85,74.87,31374.0,68.1785,68.1967,68.1785,68.1967,31374.0
2022-11-14 15:20:00,74.87,74.88,74.86,74.88,28651.0,68.1967,68.2058,68.1876,68.2058,28651.0
2022-11-14 15:25:00,74.88,74.88,74.86,74.87,565018.0,68.2058,68.2058,68.1876,68.1967,565018.0
2022-11-14 15:30:00,74.86,74.87,74.86,74.86,49653.0,68.1876,68.1967,68.1876,68.1876,49653.0
2022-11-14 15:35:00,74.87,74.88,74.86,74.86,72053.0,68.1967,68.2058,68.1876,68.1876,72053.0
2022-11-14 15:40:00,74.86,74.87,74.85,74.85,49618.0,68.1876,68.1967,68.1785,68.1785,49618.0
2022-11-14 15:45:00,74.86,74.86,74.83,74.84,76046.0,68.1876,68.1876,68.1603,68.1694,76046.0
2022-11-14 15:50:00,74.83,74.84,74.82,74.84,204403.0,68.1603,68.1694,68.1511,68.1694,204403.0
2022-11-14 15:55:00,74.84,74.84,74.81,74.81,397749.0,68.1694,68.1694,68.142,68.142,397749.0
2022-11-15 09:30:00,75.02,75.06,74.98,75.03,314373.0,68.3333,68.3697,68.2969,68.3424,314373.0
2022-11-15 09:35:00,75.03,75.04,75.01,75.03,29754.0,68.3424,68.3515,68.3242,68.3424,29754.0
2022-11-15 09:40:00,75.02,75.04,75.0,75.03,50335.0,68.3333,68.3515,68.3151,68.3424,50335.0
2022-11-15 09:45:00,75.03,75.04,74.99,75.02,145180.0,68.3424,68.3515,68.306,68.3333,145180.0
2022-11-15 09:50:00,75.02,75.02,75.0,75.01,25723.0,68.3333,68.3333,68.3151,68.3242,25723.0
2022-11-15 09:55:00,75.01,75.05,75.0,75.05,70095.0,68.3242,68.3606,68.3151,68.3606,70095.0
2022-11-15 10:00:00,75.05,75.07,75.04,75.06,22202.0,68.3606,68.3789,68.3515,68.3697,22202.0
2022-11-15 10:05:00,75.05,75.06,75.03,75.04,17786.0,68.3606,68.3697,68.3424,68.3515,17786.0
2022-11-15 10:10:00,75.03,75.05,75.01,75.02,71287.0,68.3424,68.3606,68.3242,68.3333,71287.0
2022-11-15 10:15:00,75.02,75.05,75.01,75.03,663116.0,68.3333,68.3606,68.3242,68.3424,663116.0
2022-11-15 10:20:00,75.02,75.05,75.01,75.05,66383.0,68.3333,68.3606,68.3242,68.3606,66383.0
2022-11-15 10:25:00,75.04,75.06,75.04,75.05,59082.0,68.3515,68.3697,68.3515,68.3606,59082.0
2022-11-15 10:30:00,75.05,75.07,75.05,75.06,104698.0,68.3606,68.3789,68.3606,68.3697,104698.0
2022-11-15 10:35:00,75.06,75.06,75.04,75.05,154710.0,68.3697,68.3697,68.3515,68.3606,154710.0
2022-11-15 10:40:00,75.05,75.06,75.04,75.05,193172.0,68.3606,68.3697,68.3515,68.3606,193172.0
2022-11-15 10:45:00,75.06,75.06,75.01,75.03,149179.0,68.3697,68.3697,68.3242,68.3424,149179.0
2022-11-15 10:50:00,75.03,75.04,75.01,75.03,221888.0,68.3424,68.3515,68.3242,68.3424,221888.0
2022-11-15 10:55:00,75.03,75.04,75.02,75.03,73198.0,68.3424,68.3515,68.3333,68.3424,73198.0
2022-11-15 11:00:00,75.03,75.03,75.01,75.03,89396.0,68.3424,68.3424,68.3242,68.3424,89396.0
2022-11-15 11:05:00,75.03,75.05,75.02,75.03,48016.0,68.3424,68.3606,68.3333,68.3424,48016.0
2022-11-15 11:10:00,75.03,75.03,75.01,75.03,18502.0,68.3424,68.3424,68.3242,68.3424,18502.0
2022-11-15 11:15:00,75.03,75.03,75.01,75.02,75726.0,68.3424,68.3424,68.3242,68.3333,75726.0
2022-11-15 11:20:00,75.01,75.03,75.0,75.03,34289.0,68.3242,68.3424,68.3151,68.3424,34289.0
2022-11-15 11:25:00,75.02,75.03,75.01,75.02,80139.0,68.3333,68.3424,68.3242,68.3333,80139.0
2022-11-15 11:30:00,75.02,75.02,75.0,75.01,78280.0,68.3333,68.3333,68.3151,68.3242,78280.0
2022-11-15 11:35:00,75.01,75.01,74.98,74.98,29125.0,68.3242,68.3242,68.2969,68.2969,29125.0
2022-11-15 11:40:00,74.99,75.01,74.98,74.98,27056.0,68.306,68.3242,68.2969,68.2969,27056.0
2022-11-15 11:45:00,74.99,75.01,74.98,75.0,28392.0,68.306,68.3242,68.2969,68.3151,28392.0
2022-11-15 11:50:00,75.0,75.01,74.98,74.99,19923.0,68.3151,68.3242,68.2969,68.306,19923.0
2022-11-15 11:55:00,74.99,75.0,74.99,75.0,16158.0,68.306,68.3151,68.306,68.3151,16158.0
2022-11-15 12:00:00,75.0,75.0,74.96,74.97,34989.0,68.3151,68.3151,68.2787,68.2878,34989.0
2022-11-15 12:05:00,74.97,74.98,74.96,74.98,14399.0,68.2878,68.2969,68.2787,68.2969,14399.0
2022-11-15 12:10:00,74.98,74.98,74.97,74.97,33575.0,68.2969,68.2969,68.2878,68.2878,33575.0
2022-11-15 12:15:00,74.98,74.98,74.96,74.98,27911.0,68.2969,68.2969,68.2787,68.2969,27911.0
2022-11-15 12:20:00,74.98,74.98,74.97,74.98,18893.0,68.2969,68.2969,68.2878,68.2969,18893.0
2022-11-15 12:25:00,74.97,74.99,74.97,74.98,16528.0,68.2878,68.306,68.2878,68.2969,16528.0
2022-11-15 12:30:00,74.97,74.99,74.96,74.98,16735.0,68.2878,68.306,68.2787,68.2969,16735.0
2022-11-15 12:35:00,74.98,74.99,74.98,74.99,41921.0,68.2969,68.306,68.2969,68.306,41921.0
2022-11-15 12:40:00,74.98,74.99,74.96,74.97,9386.0,68.2969,68.306,68.2787,68.2878,9386.0
2022-11-15 12:45:00,74.97,74.98,74.96,74.98,28011.0,68.2878,68.2969,68.2787,68.2969,28011.0
2022-11-15 12:50:00,74.98,74.98,74.97,74.97,66739.0,68.2969,68.2969,68.2878,68.2878,66739.0
2022-11-15 12:55:00,74.98,74.98,74.96,74.97,74421.0,68.2969,68.2969,68.2787,68.2878,74421.0
2022-11-15 13:00:00,74.97,74.97,74.95,74.97,16559.0,68.2878,68.2878,68.2696,68.2878,16559.0
2022-11-15 13:05:00,74.96,74.97,74.95,74.95,38461.0,68.2787,68.2878,68.2696,68.2696,38461.0
2022-11-15 13:10:00,74.95,74.96,74.93,74.93,26279.0,68.2696,68.2787,68.2513,68.2513,26279.0
2022-11-15 13:15:00,74.93,74.94,74.92,74.94,101479.0,68.2513,68.2604,68.2422,68.2604,101479.0
2022-11-15 13:20:00,74.94,74.94,74.92,74.94,37764.0,68.2604,68.2604,68.2422,68.2604,37764.0
2022-11-15 13:25:00,74.94,74.98,74.94,74.96,57172.0,68.2604,68.2969,68.2604,68.2787,57172.0
2022-11-15 13:30:00,74.95,74.97,74.91,74.96,122306.0,68.2696,68.2878,68.2331,68.2787,122306.0
2022-11-15 13:35:00,74.97,75.0,74.96,74.99,125684.0,68.2878,68.3151,68.2787,68.306,125684.0
2022-11-15 13:40:00,75.0,75.04,74.99,75.04,123163.0,68.3151,68.3515,68.306,68.3515,123163.0
2022-11-15 13:45:00,75.03,75.04,75.02,75.03,200910.0,68.3424,68.3515,68.3333,68.3424,200910.0
2022-11-15 13:50:00,75.03,75.05,75.0,75.01,71498.0,68.3424,68.3606,68.3151,68.3242,71498.0
2022-11-15 13:55:00,75.01,75.02,74.99,75.01,38359.0,68.3242,68.3333,68.306,68.3242,38359.0
2022-11-15 14:00:00,75.01,75.03,75.0,75.02,323228.0,68.3242,68.3424,68.3151,68.3333,323228.0
2022-11-15 14:05:00,75.01,75.04,75.01,75.04,91966.0,68.3242,68.3515,68.3242,68.3515,91966.0
2022-11-15 14:10:00,75.05,75.05,75.01,75.02,55835.0,68.3606,68.3606,68.3242,68.3333,55835.0
2022-11-15 14:15:00,75.02,75.03,75.0,75.03,106816.0,68.3333,68.3424,68.3151,68.3424,106816.0
2022-11-15 14:20:00,75.03,75.05,75.02,75.05,100780.0,68.3424,68.3606,68.3333,68.3606,100780.0
2022-11-15 14:25:00,75.05,75.05,75.01,75.05,147024.0,68.3606,68.3606,68.3242,68.3606,147024.0
2022-11-15 14:30:00,75.04,75.06,75.03,75.03,47650.0,68.3515,68.3697,68.3424,68.3424,47650.0
2022-11-15 14:35:00,75.03,75.04,75.01,75.02,38381.0,68.3424,68.3515,68.3242,68.3333,38381.0
2022-11-15 14:40:00,75.03,75.04,75.01,75.02,16115.0,68.3424,68.3515,68.3242,68.3333,16115.0
2022-11-15 14:45:00,75.02,75.04,75.01,75.03,27539.0,68.3333,68.3515,68.3242,68.3424,27539.0
2022-11-15 14:50:00,75.03,75.06,75.03,75.06,24438.0,68.3424,68.3697,68.3424,68.3697,24438.0
2022-11-15 14:55:00,75.06,75.06,75.04,75.05,73254.0,68.3697,68.3697,68.3515,68.3606,73254.0
2022-11-15 15:00:00,75.04,75.07,75.04,75.06,53474.0,68.3515,68.3789,68.3515,68.3697,53474.0
2022-11-15 15:05:00,75.06,75.07,75.04,75.06,25717.0,68.3697,68.3789,68.3515,68.3697,25717.0
2022-11-15 15:10:00,75.05,75.07,75.05,75.05,75066.0,68.3606,68.3789,68.3606,68.3606,75066.0
2022-11-15 15:15:00,75.05,75.06,75.04,75.05,33194.0,68.3606,68.3697,68.3515,68.3606,33194.0
2022-11-15 15:20:00,75.05,75.06,75.04,75.05,76376.0,68.3606,68.3697,68.3515,68.3606,76376.0
2022-11-15 15:25:00,75.05,75.06,75.04,75.04,27884.0,68.3606,68.3697,68.3515,68.3515,27884.0
2022-11-15 15:30:00,75.04,75.05,75.04,75.04,48539.0,68.3515,68.3606,68.3515,68.3515,48539.0
2022-11-15 15:35:00,75.05,75.06,75.03,75.06,26407.0,68.3606,68.3697,68.3424,68.3697,26407.0
2022-11-15 15:40:00,75.06,75.07,75.05,75.06,38403.0,68.3697,68.3789,68.3606,68.3697,38403.0
2022-11-15 15:45:00,75.06,75.1,75.05,75.09,34762.0,68.3697,68.4062,68.3606,68.3971,34762.0
2022-11-15 15:50:00,75.09,75.16,75.09,75.15,882552.0,68.3971,68.4608,68.3971,68.4517,882552.0
2022-11-15 15:55:00,75.15,75.15,75.11,75.13,890150.0,68.4517,68.4517,68.4153,68.4335,890150.0
2022-11-16 09:30:00,75.11,75.19,75.11,75.17,85736.0,68.4153,68.4882,68.4153,68.4699,85736.0
2022-11-16 09:35:00,75.17,75.17,75.15,75.16,35614.0,68.4699,68.4699,68.4517,68.4608,35614.0
2022-11-16 09:40:00,75.15,75.16,75.13,75.15,95572.0,68.4517,68.4608,68.4335,68.4517,95572.0
2022-11-16 09:45:00,75.15,75.15,75.13,75.13,49418.0,68.4517,68.4517,68.4335,68.4335,49418.0
2022-11-16 09:50:00,75.14,75.14,75.11,75.14,70520.0,68.4426,68.4426,68.4153,68.4426,70520.0
2022-11-16 09:55:00,75.14,75.15,75.13,75.15,61306.0,68.4426,68.4517,68.4335,68.4517,61306.0
2022-11-16 10:00:00,75.15,75.16,75.13,75.15,92184.0,68.4517,68.4608,68.4335,68.4517,92184.0
2022-11-16 10:05:00,75.15,75.16,75.14,75.15,277771.0,68.4517,68.4608,68.4426,68.4517,277771.0
2022-11-16 10:10:00,75.15,75.16,75.14,75.15,207060.0,68.4517,68.4608,68.4426,68.4517,207060.0
2022-11-16 10:15:00,75.15,75.17,75.14,75.17,268157.0,68.4517,68.4699,68.4426,68.4699,268157.0
2022-11-16 10:20:00,75.17,75.18,75.16,75.17,296938.0,68.4699,68.4791,68.4608,68.4699,296938.0
2022-11-16 10:25:00,75.17,75.18,75.16,75.17,294150.0,68.4699,68.4791,68.4608,68.4699,294150.0
2022-11-16 10:30:00,75.17,75.19,75.17,75.19,301103.0,68.4699,68.4882,68.4699,68.4882,301103.0
2022-11-16 10:35:00,75.19,75.19,75.18,75.19,318450.0,68.4882,68.4882,68.4791,68.4882,318450.0
2022-11-16 10:40:00,75.19,75.19,75.18,75.19,370427.0,68.4882,68.4882,68.4791,68.4882,370427.0
2022-11-16 10:45:00,75.19,75.19,75.18,75.19,289890.0,68.4882,68.4882,68.4791,68.4882,289890.0
2022-11-16 10:50:00,75.18,75.19,75.15,75.17,336675.0,68.4791,68.4882,68.4517,68.4699,336675.0
2022-11-16 10:55:00,75.17,75.19,75.16,75.19,273447.0,68.4699,68.4882,68.4608,68.4882,273447.0
2022-11-16 11:00:00,75.19,75.22,75.18,75.22,305194.0,68.4882,68.5155,68.4791,68.5155,305194.0
2022-11-16 11:05:00,75.22,75.23,75.2,75.2,577915.0,68.5155,68.5246,68.4973,68.4973,577915.0
2022-11-16 11:10:00,75.2,75.21,75.2,75.2,270414.0,68.4973,68.5064,68.4973,68.4973,270414.0
2022-11-16 11:15:00,75.2,75.21,75.19,75.2,306535.0,68.4973,68.5064,68.4882,68.4973,306535.0
2022-11-16 11:20:00,75.2,75.21,75.2,75.2,280031.0,68.4973,68.5064,68.4973,68.4973,280031.0
2022-11-16 11:25:00,75.2,75.21,75.2,75.2,231034.0,68.4973,68.5064,68.4973,68.4973,231034.0
2022-11-16 11:30:00,75.2,75.2,75.19,75.2,260656.0,68.4973,68.4973,68.4882,68.4973,260656.0
2022-11-16 11:35:00,75.19,75.25,75.18,75.19,535334.0,68.4882,68.5428,68.4791,68.4882,535334.0
2022-11-16 11:40:00,75.19,75.19,75.17,75.17,494836.0,68.4882,68.4882,68.4699,68.4699,494836.0
2022-11-16 11:45:00,75.17,75.18,75.17,75.17,278904.0,68.4699,68.4791,68.4699,68.4699,278904.0
2022-11-16 11:50:00,75.17,75.18,75.16,75.17,342174.0,68.4699,68.4791,68.4608,68.4699,342174.0
2022-11-16 11:55:00,75.17,75.17,75.16,75.16,584509.0,68.4699,68.4699,68.4608,68.4608,584509.0
2022-11-16 12:00:00,75.17,75.19,75.16,75.19,459316.0,68.4699,68.4882,68.4608,68.4882,459316.0
2022-11-16 12:05:00,75.19,75.19,75.18,75.19,256505.0,68.4882,68.4882,68.4791,68.4882,256505.0
2022-11-16 12:10:00,75.19,75.19,75.18,75.19,318101.0,68.4882,68.4882,68.4791,68.4882,318101.0
2022-11-16 12:15:00,75.19,75.19,75.18,75.19,223504.0,68.4882,68.4882,68.4791,68.4882,223504.0
2022-11-16 12:20:00,75.19,75.19,75.17,75.17,167010.0,68.4882,68.4882,68.4699,68.4699,167010.0
2022-11-16 12:25:00,75.17,75.18,75.17,75.17,156619.0,68.4699,68.4791,68.4699,68.4699,156619.0
2022-11-16 12:30:00,75.17,75.18,75.16,75.17,130981.0,68.4699,68.4791,68.4608,68.4699,130981.0
2022-11-16 12:35:00,75.17,75.17,75.15,75.15,207478.0,68.4699,68.4699,68.4517,68.4517,207478.0
2022-11-16 12:40:00,75.16,75.16,75.15,75.15,276510.0,68.4608,68.4608,68.4517,68.4517,276510.0
2022-11-16 12:45:00,75.16,75.16,75.15,75.16,230077.0,68.4608,68.4608,68.4517,68.4608,230077.0
2022-11-16 12:50:00,75.16,75.19,75.15,75.19,382217.0,68.4608,68.4882,68.4517,68.4882,382217.0
2022-11-16 12:55:00,75.19,75.2,75.18,75.18,211263.0,68.4882,68.4973,68.4791,68.4791,211263.0
2022-11-16 13:00:00,75.19,75.2,75.18,75.18,105949.0,68.4882,68.4973,68.4791,68.4791,105949.0
2022-11-16 13:05:00,75.18,75.18,75.16,75.17,40358.0,68.4791,68.4791,68.4608,68.4699,40358.0
2022-11-16 13:10:00,75.17,75.17,75.16,75.16,116425.0,68.4699,68.4699,68.4608,68.4608,116425.0
2022-11-16 13:15:00,75.17,75.17,75.15,75.16,54241.0,68.4699,68.4699,68.4517,68.4608,54241.0
2022-11-16 13:20:00,75.16,75.16,75.15,75.15,265337.0,68.4608,68.4608,68.4517,68.4517,265337.0
2022-11-16 13:25:00,75.15,75.16,75.14,75.15,81226.0,68.4517,68.4608,68.4426,68.4517,81226.0
2022-11-16 13:30:00,75.16,75.17,75.15,75.16,35625.0,68.4608,68.4699,68.4517,68.4608,35625.0
2022-11-16 13:35:00,75.16,75.16,75.13,75.15,69913.0,68.4608,68.4608,68.4335,68.4517,69913.0
2022-11-16 13:40:00,75.15,75.15,75.14,75.15,19807.0,68.4517,68.4517,68.4426,68.4517,19807.0
2022-11-16 13:45:00,75.15,75.15,75.14,75.15,26835.0,68.4517,68.4517,68.4426,68.4517,26835.0
2022-11-16 13:50:00,75.15,75.15,75.14,75.14,24948.0,68.4517,68.4517,68.4426,68.4426,24948.0
2022-11-16 13:55:00,75.15,75.15,75.14,75.14,79150.0,68.4517,68.4517,68.4426,68.4426,79150.0
2022-11-16 14:00:00,75.15,75.15,75.14,75.15,151552.0,68.4517,68.4517,68.4426,68.4517,151552.0
2022-11-16 14:05:00,75.14,75.15,75.14,75.15,24544.0,68.4426,68.4517,68.4426,68.4517,24544.0
2022-11-16 14:10:00,75.15,75.15,75.14,75.15,28056.0,68.4517,68.4517,68.4426,68.4517,28056.0
2022-11-16 14:15:00,75.15,75.15,75.14,75.15,86844.0,68.4517,68.4517,68.4426,68.4517,86844.0
2022-11-16 14:20:00,75.15,75.15,75.14,75.15,59389.0,68.4517,68.4517,68.4426,68.4517,59389.0
2022-11-16 14:25:00,75.15,75.15,75.14,75.15,125699.0,68.4517,68.4517,68.4426,68.4517,125699.0
2022-11-16 14:30:00,75.14,75.15,75.13,75.14,92229.0,68.4426,68.4517,68.4335,68.4426,92229.0
2022-11-16 14:35:00,75.14,75.15,75.11,75.15,68505.0,68.4426,68.4517,68.4153,68.4517,68505.0
2022-11-16 14:40:00,75.14,75.15,75.13,75.14,77969.0,68.4426,68.4517,68.4335,68.4426,77969.0
2022-11-16 14:45:00,75.14,75.16,75.13,75.16,50911.0,68.4426,68.4608,68.4335,68.4608,50911.0
2022-11-16 14:50:00,75.15,75.17,75.14,75.17,17548.0,68.4517,68.4699,68.4426,68.4699,17548.0
2022-11-16 14:55:00,75.17,75.17,75.16,75.17,127188.0,68.4699,68.4699,68.4608,68.4699,127188.0
2022-11-16 15:00:00,75.17,75.18,75.15,75.17,37558.0,68.4699,68.4791,68.4517,68.4699,37558.0
2022-11-16 15:05:00,75.16,75.18,75.16,75.17,82286.0,68.4608,68.4791,68.4608,68.4699,82286.0
2022-11-16 15:10:00,75.17,75.18,75.17,75.17,30425.0,68.4699,68.4791,68.4699,68.4699,30425.0
2022-11-16 15:15:00,75.18,75.18,75.17,75.18,62604.0,68.4791,68.4791,68.4699,68.4791,62604.0
2022-11-16 15:20:00,75.18,75.2,75.17,75.2,58788.0,68.4791,68.4973,68.4699,68.4973,58788.0
2022-11-16 15:25:00,75.2,75.21,75.19,75.21,42020.0,68.4973,68.5064,68.4882,68.5064,42020.0
2022-11-16 15:30:00,75.21,75.22,75.2,75.2,41692.0,68.5064,68.5155,68.4973,68.4973,41692.0
2022-11-16 15:35:00,75.2,75.23,75.2,75.22,34096.0,68.4973,68.5246,68.4973,68.5155,34096.0
2022-11-16 15:40:00,75.22,75.24,75.22,75.24,50292.0,68.5155,68.5337,68.5155,68.5337,50292.0
2022-11-16 15:45:00,75.23,75.24,75.2,75.2,67993.0,68.5246,68.5337,68.4973,68.4973,67993.0
2022-11-16 15:50:00,75.2,75.22,75.18,75.19,48574.0,68.4973,68.5155,68.4791,68.4882,48574.0
2022-11-16 15:55:00,75.19,75.19,75.16,75.18,101956.0,68.4882,68.4882,68.4608,68.4791,101956.0
2022-11-17 09:30:00,75.01,75.06,74.9,75.0,141841.0,68.3242,68.3697,68.224,68.3151,141841.0
2022-11-17 09:35:00,75.0,75.01,74.96,74.96,31482.0,68.3151,68.3242,68.2787,68.2787,31482.0
2022-11-17 09:40:00,74.97,74.99,74.96,74.98,217092.0,68.2878,68.306,68.2787,68.2969,217092.0
2022-11-17 09:45:00,74.98,74.98,74.96,74.98,200676.0,68.2969,68.2969,68.2787,68.2969,200676.0
2022-11-17 09:50:00,74.97,74.98,74.95,74.95,18705.0,68.2878,68.2969,68.2696,68.2696,18705.0
2022-11-17 09:55:00,74.94,74.95,74.94,74.94,48452.0,68.2604,68.2696,68.2604,68.2604,48452.0
2022-11-17 10:00:00,74.94,74.96,74.92,74.95,51362.0,68.2604,68.2787,68.2422,68.2696,51362.0
2022-11-17 10:05:00,74.96,74.96,74.95,74.95,67761.0,68.2787,68.2787,68.2696,68.2696,67761.0
2022-11-17 10:10:00,74.96,74.96,74.94,74.96,61145.0,68.2787,68.2787,68.2604,68.2787,61145.0
2022-11-17 10:15:00,74.96,74.97,74.96,74.97,97749.0,68.2787,68.2878,68.2787,68.2878,97749.0
2022-11-17 10:20:00,74.97,74.97,74.94,74.95,37194.0,68.2878,68.2878,68.2604,68.2696,37194.0
2022-11-17 10:25:00,74.95,74.97,74.94,74.97,147573.0,68.2696,68.2878,68.2604,68.2878,147573.0
2022-11-17 10:30:00,74.97,74.97,74.96,74.96,126308.0,68.2878,68.2878,68.2787,68.2787,126308.0
2022-11-17 10:35:00,74.96,74.97,74.93,74.94,47468.0,68.2787,68.2878,68.2513,68.2604,47468.0
2022-11-17 10:40:00,74.94,74.95,74.92,74.95,39263.0,68.2604,68.2696,68.2422,68.2696,39263.0
2022-11-17 10:45:00,74.95,74.96,74.94,74.95,71890.0,68.2696,68.2787,68.2604,68.2696,71890.0
2022-11-17 10:50:00,74.95,74.96,74.94,74.95,40917.0,68.2696,68.2787,68.2604,68.2696,40917.0
2022-11-17 10:55:00,74.95,74.96,74.94,74.95,23894.0,68.2696,68.2787,68.2604,68.2696,23894.0
2022-11-17 11:00:00,74.95,74.96,74.94,74.95,28759.0,68.2696,68.2787,68.2604,68.2696,28759.0
2022-11-17 11:05:00,74.95,74.96,74.95,74.95,12720.0,68.2696,68.2787,68.2696,68.2696,12720.0
2022-11-17 11:10:00,74.95,74.95,74.93,74.95,47642.0,68.2696,68.2696,68.2513,68.2696,47642.0
2022-11-17 11:15:00,74.95,74.95,74.94,74.94,249765.0,68.2696,68.2696,68.2604,68.2604,249765.0
2022-11-17 11:20:00,74.94,74.95,74.94,74.95,8873.0,68.2604,68.2696,68.2604,68.2696,8873.0
2022-11-17 11:25:00,74.95,74.96,74.94,74.95,58711.0,68.2696,68.2787,68.2604,68.2696,58711.0
2022-11-17 11:30:00,74.95,74.96,74.95,74.95,42801.0,68.2696,68.2787,68.2696,68.2696,42801.0
2022-11-17 11:35:00,74.95,74.96,74.95,74.95,85377.0,68.2696,68.2787,68.2696,68.2696,85377.0
2022-11-17 11:40:00,74.96,74.97,74.95,74.97,128166.0,68.2787,68.2878,68.2696,68.2878,128166.0
2022-11-17 11:45:00,74.97,74.97,74.95,74.95,19717.0,68.2878,68.2878,68.2696,68.2696,19717.0
2022-11-17 11:50:00,74.95,74.98,74.95,74.98,54447.0,68.2696,68.2969,68.2696,68.2969,54447.0
2022-11-17 11:55:00,74.98,75.01,74.97,75.0,123872.0,68.2969,68.3242,68.2878,68.3151,123872.0
2022-11-17 12:00:00,75.01,75.01,75.0,75.01,48748.0,68.3242,68.3242,68.3151,68.3242,48748.0
2022-11-17 12:05:00,75.02,75.03,75.0,75.02,174421.0,68.3333,68.3424,68.3151,68.3333,174421.0
2022-11-17 12:10:00,75.02,75.02,75.01,75.01,60908.0,68.3333,68.3333,68.3242,68.3242,60908.0
2022-11-17 12:15:00,75.0,75.01,74.99,75.0,17875.0,68.3151,68.3242,68.306,68.3151,17875.0
2022-11-17 12:20:00,74.99,75.0,74.99,74.99,24474.0,68.306,68.3151,68.306,68.306,24474.0
2022-11-17 12:25:00,75.0,75.0,74.97,74.98,25751.0,68.3151,68.3151,68.2878,68.2969,25751.0
2022-11-17 12:30:00,74.97,74.98,74.97,74.98,18308.0,68.2878,68.2969,68.2878,68.2969,18308.0
2022-11-17 12:35:00,74.98,74.99,74.97,74.99,9680.0,68.2969,68.306,68.2878,68.306,9680.0
2022-11-17 12:40:00,74.98,74.99,74.98,74.98,12527.0,68.2969,68.306,68.2969,68.2969,12527.0
2022-11-17 12:45:00,74.99,75.0,74.99,75.0,61444.0,68.306,68.3151,68.306,68.3151,61444.0
2022-11-17 12:50:00,75.0,75.01,74.99,75.0,23531.0,68.3151,68.3242,68.306,68.3151,23531.0
2022-11-17 12:55:00,74.99,75.0,74.98,74.99,20325.0,68.306,68.3151,68.2969,68.306,20325.0
2022-11-17 13:00:00,74.98,74.99,74.98,74.98,73564.0,68.2969,68.306,68.2969,68.2969,73564.0
2022-11-17 13:05:00,74.98,75.0,74.98,75.0,36960.0,68.2969,68.3151,68.2969,68.3151,36960.0
2022-11-17 13:10:00,75.0,75.01,74.99,75.01,234462.0,68.3151,68.3242,68.306,68.3242,234462.0
2022-11-17 13:15:00,75.01,75.01,75.0,75.01,25277.0,68.3242,68.3242,68.3151,68.3242,25277.0
2022-11-17 13:20:00,75.01,75.01,75.0,75.01,16664.0,68.3242,68.3242,68.3151,68.3242,16664.0
2022-11-17 13:25:00,75.0,75.01,75.0,75.01,19609.0,68.3151,68.3242,68.3151,68.3242,19609.0
2022-11-17 13:30:00,75.0,75.03,75.0,75.03,40514.0,68.3151,68.3424,68.3151,68.3424,40514.0
2022-11-17 13:35:00,75.03,75.05,75.02,75.05,41939.0,68.3424,68.3606,68.3333,68.3606,41939.0
2022-11-17 13:40:00,75.05,75.05,75.03,75.03,61363.0,68.3606,68.3606,68.3424,68.3424,61363.0
2022-11-17 13:45:00,75.03,75.04,75.01,75.02,49552.0,68.3424,68.3515,68.3242,68.3333,49552.0
2022-11-17 13:50:00,75.02,75.02,75.0,75.01,26644.0,68.3333,68.3333,68.3151,68.3242,26644.0
2022-11-17 13:55:00,75.01,75.02,75.0,75.01,14087.0,68.3242,68.3333,68.3151,68.3242,14087.0
2022-11-17 14:00:00,75.02,75.03,75.01,75.03,55174.0,68.3333,68.3424,68.3242,68.3424,55174.0
2022-11-17 14:05:00,75.03,75.03,75.01,75.02,52093.0,68.3424,68.3424,68.3242,68.3333,52093.0
2022-11-17 14:10:00,75.02,75.03,75.01,75.03,12849.0,68.3333,68.3424,68.3242,68.3424,12849.0
2022-11-17 14:15:00,75.03,75.03,75.01,75.02,20735.0,68.3424,68.3424,68.3242,68.3333,20735.0
2022-11-17 14:20:00,75.02,75.02,75.0,75.0,58306.0,68.3333,68.3333,68.3151,68.3151,58306.0
2022-11-17 14:25:00,75.0,75.01,74.99,75.01,18807.0,68.3151,68.3242,68.306,68.3242,18807.0
2022-11-17 14:30:00,75.0,75.02,75.0,75.01,12553.0,68.3151,68.3333,68.3151,68.3242,12553.0
2022-11-17 14:35:00,75.02,75.02,75.01,75.02,49922.0,68.3333,68.3333,68.3242,68.3333,49922.0
2022-11-17 14:40:00,75.02,75.02,75.01,75.02,31424.0,68.3333,68.3333,68.3242,68.3333,31424.0
2022-11-17 14:45:00,75.01,75.03,75.01,75.02,200333.0,68.3242,68.3424,68.3242,68.3333,200333.0
2022-11-17 14:50:00,75.03,75.03,75.02,75.02,205341.0,68.3424,68.3424,68.3333,68.3333,205341.0
2022-11-17 14:55:00,75.02,75.03,75.02,75.02,150183.0,68.3333,68.3424,68.3333,68.3333,150183.0
2022-11-17 15:00:00,75.03,75.03,75.01,75.02,24993.0,68.3424,68.3424,68.3242,68.3333,24993.0
2022-11-17 15:05:00,75.02,75.03,75.01,75.02,65188.0,68.3333,68.3424,68.3242,68.3333,65188.0
2022-11-17 15:10:00,75.02,75.02,75.0,75.01,50356.0,68.3333,68.3333,68.3151,68.3242,50356.0
2022-11-17 15:15:00,75.01,75.01,75.0,75.01,23925.0,68.3242,68.3242,68.3151,68.3242,23925.0
2022-11-17 15:20:00,75.01,75.02,75.0,75.02,48238.0,68.3242,68.3333,68.3151,68.3333,48238.0
2022-11-17 15:25:00,75.02,75.02,75.01,75.01,34693.0,68.3333,68.3333,68.3242,68.3242,34693.0
2022-11-17 15:30:00,75.01,75.02,75.01,75.02,93243.0,68.3242,68.3333,68.3242,68.3333,93243.0
2022-11-17 15:35:00,75.02,75.02,75.01,75.02,84387.0,68.3333,68.3333,68.3242,68.3333,84387.0
2022-11-17 15:40:00,75.02,75.02,75.01,75.02,62618.0,68.3333,68.3333,68.3242,68.3333,62618.0
2022-11-17 15:45:00,75.02,75.05,75.01,75.05,104179.0,68.3333,68.3606,68.3242,68.3606,104179.0
2022-11-17 15:50:00,75.05,75.05,75.04,75.05,112466.0,68.3606,68.3606,68.3515,68.3606,112466.0
2022-11-17 15:55:00,75.05,75.06,75.02,75.06,325319.0,68.3606,68.3697,68.3333,68.3697,325319.0
2022-11-18 09:30:00,75.09,75.09,75.03,75.09,86523.0,68.3971,68.3971,68.3424,68.3971,86523.0
2022-11-18 09:35:00,75.09,75.1,75.06,75.07,67173.0,68.3971,68.4062,68.3697,68.3789,67173.0
2022-11-18 09:40:00,75.06,75.07,75.04,75.05,29248.0,68.3697,68.3789,68.3515,68.3606,29248.0
2022-11-18 09:45:00,75.05,75.05,75.02,75.02,60819.0,68.3606,68.3606,68.3333,68.3333,60819.0
2022-11-18 09:50:00,75.02,75.05,75.02,75.03,39928.0,68.3333,68.3606,68.3333,68.3424,39928.0
2022-11-18 09:55:00,75.03,75.04,75.02,75.04,49854.0,68.3424,68.3515,68.3333,68.3515,49854.0
2022-11-18 10:00:00,75.05,75.07,75.04,75.05,76402.0,68.3606,68.3789,68.3515,68.3606,76402.0
2022-11-18 10:05:00,75.05,75.06,75.04,75.06,30203.0,68.3606,68.3697,68.3515,68.3697,30203.0
2022-11-18 10:10:00,75.06,75.08,75.06,75.07,34413.0,68.3697,68.388,68.3697,68.3789,34413.0
2022-11-18 10:15:00,75.06,75.07,75.04,75.05,45448.0,68.3697,68.3789,68.3515,68.3606,45448.0
2022-11-18 10:20:00,75.05,75.06,75.04,75.06,31822.0,68.3606,68.3697,68.3515,68.3697,31822.0
2022-11-18 10:25:00,75.07,75.07,75.06,75.06,26613.0,68.3789,68.3789,68.3697,68.3697,26613.0
2022-11-18 10:30:00,75.07,75.08,75.05,75.07,33748.0,68.3789,68.388,68.3606,68.3789,33748.0
2022-11-18 10:35:00,75.06,75.07,75.04,75.06,27337.0,68.3697,68.3789,68.3515,68.3697,27337.0
2022-11-18 10:40:00,75.06,75.06,75.05,75.05,46288.0,68.3697,68.3697,68.3606,68.3606,46288.0
2022-11-18 10:45:00,75.05,75.08,75.04,75.08,55653.0,68.3606,68.388,68.3515,68.388,55653.0
2022-11-18 10:50:00,75.07,75.09,75.07,75.09,40122.0,68.3789,68.3971,68.3789,68.3971,40122.0
2022-11-18 10:55:00,75.09,75.09,75.07,75.08,7636.0,68.3971,68.3971,68.3789,68.388,7636.0
2022-11-18 11:00:00,75.08,75.09,75.07,75.08,18704.0,68.388,68.3971,68.3789,68.388,18704.0
2022-11-18 11:05:00,75.08,75.09,75.07,75.08,23789.0,68.388,68.3971,68.3789,68.388,23789.0
2022-11-18 11:10:00,75.08,75.08,75.06,75.06,15446.0,68.388,68.388,68.3697,68.3697,15446.0
2022-11-18 11:15:00,75.06,75.08,75.06,75.06,20841.0,68.3697,68.388,68.3697,68.3697,20841.0
2022-11-18 11:20:00,75.07,75.08,75.06,75.06,56787.0,68.3789,68.388,68.3697,68.3697,56787.0
2022-11-18 11:25:00,75.06,75.07,75.04,75.05,20148.0,68.3697,68.3789,68.3515,68.3606,20148.0
2022-11-18 11:30:00,75.05,75.05,75.03,75.04,37031.0,68.3606,68.3606,68.3424,68.3515,37031.0
2022-11-18 11:35:00,75.03,75.04,75.02,75.03,30262.0,68.3424,68.3515,68.3333,68.3424,30262.0
2022-11-18 11:40:00,75.02,75.04,75.02,75.03,22621.0,68.3333,68.3515,68.3333,68.3424,22621.0
2022-11-18 11:45:00,75.03,75.04,75.01,75.02,30407.0,68.3424,68.3515,68.3242,68.3333,30407.0
2022-11-18 11:50:00,75.02,75.04,75.01,75.04,35098.0,68.3333,68.3515,68.3242,68.3515,35098.0
2022-11-18 11:55:00,75.03,75.05,75.03,75.03,37866.0,68.3424,68.3606,68.3424,68.3424,37866.0
2022-11-18 12:00:00,75.03,75.04,75.03,75.03,27723.0,68.3424,68.3515,68.3424,68.3424,27723.0
2022-11-18 12:05:00,75.03,75.04,75.01,75.02,46336.0,68.3424,68.3515,68.3242,68.3333,46336.0
2022-11-18 12:10:00,75.02,75.02,74.99,75.0,21726.0,68.3333,68.3333,68.306,68.3151,21726.0
2022-11-18 12:15:00,74.99,74.99,74.97,74.98,27580.0,68.306,68.306,68.2878,68.2969,27580.0
2022-11-18 12:20:00,74.98,74.99,74.98,74.99,33759.0,68.2969,68.306,68.2969,68.306,33759.0
2022-11-18 12:25:00,74.98,75.0,74.98,74.99,15456.0,68.2969,68.3151,68.2969,68.306,15456.0
2022-11-18 12:30:00,74.99,75.0,74.98,75.0,19607.0,68.306,68.3151,68.2969,68.3151,19607.0
2022-11-18 12:35:00,75.0,75.02,74.99,75.02,37747.0,68.3151,68.3333,68.306,68.3333,37747.0
2022-11-18 12:40:00,75.02,75.02,75.01,75.01,42447.0,68.3333,68.3333,68.3242,68.3242,42447.0
2022-11-18 12:45:00,75.01,75.02,74.99,75.01,72725.0,68.3242,68.3333,68.306,68.3242,72725.0
2022-11-18 12:50:00,75.0,75.01,75.0,75.01,39431.0,68.3151,68.3242,68.3151,68.3242,39431.0
2022-11-18 12:55:00,75.01,75.01,75.0,75.01,48640.0,68.3242,68.3242,68.3151,68.3242,48640.0
2022-11-18 13:00:00,75.01,75.01,75.0,75.01,45175.0,68.3242,68.3242,68.3151,68.3242,45175.0
2022-11-18 13:05:00,75.01,75.03,75.01,75.03,163995.0,68.3242,68.3424,68.3242,68.3424,163995.0
2022-11-18 13:10:00,75.03,75.03,75.02,75.03,110308.0,68.3424,68.3424,68.3333,68.3424,110308.0
2022-11-18 13:15:00,75.03,75.03,75.02,75.03,175121.0,68.3424,68.3424,68.3333,68.3424,175121.0
2022-11-18 13:20:00,75.03,75.03,75.02,75.03,70452.0,68.3424,68.3424,68.3333,68.3424,70452.0
2022-11-18 13:25:00,75.03,75.04,75.02,75.03,90977.0,68.3424,68.3515,68.3333,68.3424,90977.0
2022-11-18 13:30:00,75.03,75.04,75.03,75.03,54968.0,68.3424,68.3515,68.3424,68.3424,54968.0
2022-11-18 13:35:00,75.03,75.04,75.03,75.03,76946.0,68.3424,68.3515,68.3424,68.3424,76946.0
2022-11-18 13:40:00,75.03,75.04,75.02,75.03,56472.0,68.3424,68.3515,68.3333,68.3424,56472.0
2022-11-18 13:45:00,75.02,75.03,75.02,75.03,53450.0,68.3333,68.3424,68.3333,68.3424,53450.0
2022-11-18 13:50:00,75.02,75.03,75.02,75.03,60125.0,68.3333,68.3424,68.3333,68.3424,60125.0
2022-11-18 13:55:00,75.02,75.03,75.02,75.02,61315.0,68.3333,68.3424,68.3333,68.3333,61315.0
2022-11-18 14:00:00,75.03,75.04,75.02,75.03,86995.0,68.3424,68.3515,68.3333,68.3424,86995.0
2022-11-18 14:05:00,75.03,75.04,75.03,75.03,90561.0,68.3424,68.3515,68.3424,68.3424,90561.0
2022-11-18 14:10:00,75.03,75.04,75.03,75.03,219133.0,68.3424,68.3515,68.3424,68.3424,219133.0
2022-11-18 14:15:00,75.03,75.05,75.03,75.04,100630.0,68.3424,68.3606,68.3424,68.3515,100630.0
2022-11-18 14:20:00,75.04,75.05,75.04,75.04,68918.0,68.3515,68.3606,68.3515,68.3515,68918.0
2022-11-18 14:25:00,75.05,75.05,75.04,75.04,66426.0,68.3606,68.3606,68.3515,68.3515,66426.0
2022-11-18 14:30:00,75.04,75.05,75.04,75.04,61239.0,68.3515,68.3606,68.3515,68.3515,61239.0
2022-11-18 14:35:00,75.05,75.05,75.04,75.05,92078.0,68.3606,68.3606,68.3515,68.3606,92078.0
2022-11-18 14:40:00,75.04,75.05,75.04,75.05,65222.0,68.3515,68.3606,68.3515,68.3606,65222.0
2022-11-18 14:45:00,75.05,75.05,75.04,75.05,68715.0,68.3606,68.3606,68.3515,68.3606,68715.0
2022-11-18 14:50:00,75.05,75.05,75.04,75.05,55984.0,68.3606,68.3606,68.3515,68.3606,55984.0
2022-11-18 14:55:00,75.05,75.05,75.04,75.04,73270.0,68.3606,68.3606,68.3515,68.3515,73270.0
2022-11-18 15:00:00,75.05,75.05,75.04,75.04,46185.0,68.3606,68.3606,68.3515,68.3515,46185.0
2022-11-18 15:05:00,75.04,75.05,75.04,75.05,332997.0,68.3515,68.3606,68.3515,68.3606,332997.0
2022-11-18 15:10:00,75.05,75.05,75.04,75.05,95772.0,68.3606,68.3606,68.3515,68.3606,95772.0
2022-11-18 15:15:00,75.05,75.06,75.04,75.06,292243.0,68.3606,68.3697,68.3515,68.3697,292243.0
2022-11-18 15:20:00,75.06,75.07,75.05,75.06,348116.0,68.3697,68.3789,68.3606,68.3697,348116.0
2022-11-18 15:25:00,75.06,75.07,75.06,75.06,58830.0,68.3697,68.3789,68.3697,68.3697,58830.0
2022-11-18 15:30:00,75.06,75.07,75.03,75.03,206800.0,68.3697,68.3789,68.3424,68.3424,206800.0
2022-11-18 15:35:00,75.03,75.04,75.03,75.03,116389.0,68.3424,68.3515,68.3424,68.3424,116389.0
2022-11-18 15:40:00,75.03,75.05,75.03,75.04,176520.0,68.3424,68.3606,68.3424,68.3515,176520.0
2022-11-18 15:45:00,75.04,75.06,75.04,75.06,182731.0,68.3515,68.3697,68.3515,68.3697,182731.0
2022-11-18 15:50:00,75.05,75.06,75.03,75.03,314528.0,68.3606,68.3697,68.3424,68.3424,314528.0
2022-11-18 15:55:00,75.03,75.04,75.01,75.01,175935.0,68.3424,68.3515,68.3242,68.3242,175935.0
2022-11-21 09:30:00,75.03,75.11,75.03,75.09,59767.0,68.3424,68.4153,68.3424,68.3971,59767.0
2022-11-21 09:35:00,75.09,75.1,75.06,75.06,14655.0,68.3971,68.4062,68.3697,68.3697,14655.0
2022-11-21 09:40:00,75.06,75.09,75.06,75.07,36342.0,68.3697,68.3971,68.3697,68.3789,36342.0
2022-11-21 09:45:00,75.07,75.07,75.05,75.06,25021.0,68.3789,68.3789,68.3606,68.3697,25021.0
2022-11-21 09:50:00,75.07,75.08,75.06,75.07,28642.0,68.3789,68.388,68.3697,68.3789,28642.0
2022-11-21 09:55:00,75.07,75.08,75.07,75.08,21087.0,68.3789,68.388,68.3789,68.388,21087.0
2022-11-21 10:00:00,75.08,75.08,75.06,75.06,149955.0,68.388,68.388,68.3697,68.3697,149955.0
2022-11-21 10:05:00,75.06,75.06,75.04,75.04,24011.0,68.3697,68.3697,68.3515,68.3515,24011.0
2022-11-21 10:10:00,75.04,75.06,75.04,75.04,100876.0,68.3515,68.3697,68.3515,68.3515,100876.0
2022-11-21 10:15:00,75.04,75.05,75.04,75.04,15679.0,68.3515,68.3606,68.3515,68.3515,15679.0
2022-11-21 10:20:00,75.04,75.05,75.04,75.04,28354.0,68.3515,68.3606,68.3515,68.3515,28354.0
2022-11-21 10:25:00,75.04,75.06,75.03,75.05,23800.0,68.3515,68.3697,68.3424,68.3606,23800.0
2022-11-21 10:30:00,75.05,75.07,75.05,75.06,100496.0,68.3606,68.3789,68.3606,68.3697,100496.0
2022-11-21 10:35:00,75.06,75.09,75.06,75.09,19054.0,68.3697,68.3971,68.3697,68.3971,19054.0
2022-11-21 10:40:00,75.09,75.09,75.08,75.08,49155.0,68.3971,68.3971,68.388,68.388,49155.0
2022-11-21 10:45:00,75.08,75.09,75.07,75.07,48383.0,68.388,68.3971,68.3789,68.3789,48383.0
2022-11-21 10:50:00,75.08,75.09,75.07,75.07,21503.0,68.388,68.3971,68.3789,68.3789,21503.0
2022-11-21 10:55:00,75.08,75.08,75.07,75.07,55957.0,68.388,68.388,68.3789,68.3789,55957.0
2022-11-21 11:00:00,75.08,75.08,75.07,75.08,68338.0,68.388,68.388,68.3789,68.388,68338.0
2022-11-21 11:05:00,75.08,75.08,75.07,75.07,10831.0,68.388,68.388,68.3789,68.3789,10831.0
2022-11-21 11:10:00,75.08,75.08,75.06,75.06,21029.0,68.388,68.388,68.3697,68.3697,21029.0
2022-11-21 11:15:00,75.06,75.07,75.06,75.06,33879.0,68.3697,68.3789,68.3697,68.3697,33879.0
2022-11-21 11:20:00,75.06,75.07,75.06,75.06,18727.0,68.3697,68.3789,68.3697,68.3697,18727.0
2022-11-21 11:25:00,75.06,75.07,75.06,75.06,265954.0,68.3697,68.3789,68.3697,68.3697,265954.0
2022-11-21 11:30:00,75.07,75.08,75.05,75.06,51770.0,68.3789,68.388,68.3606,68.3697,51770.0
2022-11-21 11:35:00,75.06,75.07,75.05,75.06,68435.0,68.3697,68.3789,68.3606,68.3697,68435.0
2022-11-21 11:40:00,75.06,75.07,75.06,75.06,60560.0,68.3697,68.3789,68.3697,68.3697,60560.0
2022-11-21 11:45:00,75.06,75.07,75.05,75.06,15329.0,68.3697,68.3789,68.3606,68.3697,15329.0
2022-11-21 11:50:00,75.06,75.06,75.04,75.06,23322.0,68.3697,68.3697,68.3515,68.3697,23322.0
2022-11-21 11:55:00,75.05,75.05,75.03,75.04,78462.0,68.3606,68.3606,68.3424,68.3515,78462.0
2022-11-21 12:00:00,75.04,75.05,75.02,75.03,53089.0,68.3515,68.3606,68.3333,68.3424,53089.0
2022-11-21 12:05:00,75.03,75.06,75.02,75.06,71612.0,68.3424,68.3697,68.3333,68.3697,71612.0
2022-11-21 12:10:00,75.06,75.06,75.05,75.06,75789.0,68.3697,68.3697,68.3606,68.3697,75789.0
2022-11-21 12:15:00,75.05,75.06,75.05,75.05,77944.0,68.3606,68.3697,68.3606,68.3606,77944.0
2022-11-21 12:20:00,75.06,75.06,75.04,75.05,240540.0,68.3697,68.3697,68.3515,68.3606,240540.0
2022-11-21 12:25:00,75.04,75.05,75.04,75.05,76897.0,68.3515,68.3606,68.3515,68.3606,76897.0
2022-11-21 12:30:00,75.05,75.05,75.04,75.04,113206.0,68.3606,68.3606,68.3515,68.3515,113206.0
2022-11-21 12:35:00,75.05,75.05,75.04,75.05,196329.0,68.3606,68.3606,68.3515,68.3606,196329.0
2022-11-21 12:40:00,75.05,75.06,75.04,75.06,137877.0,68.3606,68.3697,68.3515,68.3697,137877.0
2022-11-21 12:45:00,75.06,75.07,75.06,75.06,82007.0,68.3697,68.3789,68.3697,68.3697,82007.0
2022-11-21 12:50:00,75.06,75.07,75.06,75.06,70605.0,68.3697,68.3789,68.3697,68.3697,70605.0
2022-11-21 12:55:00,75.06,75.07,75.06,75.06,94572.0,68.3697,68.3789,68.3697,68.3697,94572.0
2022-11-21 13:00:00,75.06,75.09,75.05,75.06,169192.0,68.3697,68.3971,68.3606,68.3697,169192.0
2022-11-21 13:05:00,75.06,75.06,75.05,75.05,202472.0,68.3697,68.3697,68.3606,68.3606,202472.0
2022-11-21 13:10:00,75.05,75.06,75.05,75.05,98980.0,68.3606,68.3697,68.3606,68.3606,98980.0
2022-11-21 13:15:00,75.06,75.06,75.05,75.06,80664.0,68.3697,68.3697,68.3606,68.3697,80664.0
2022-11-21 13:20:00,75.06,75.06,75.05,75.05,69324.0,68.3697,68.3697,68.3606,68.3606,69324.0
2022-11-21 13:25:00,75.06,75.06,75.04,75.04,82086.0,68.3697,68.3697,68.3515,68.3515,82086.0
2022-11-21 13:30:00,75.05,75.05,75.03,75.03,56407.0,68.3606,68.3606,68.3424,68.3424,56407.0
2022-11-21 13:35:00,75.03,75.04,75.03,75.03,47835.0,68.3424,68.3515,68.3424,68.3424,47835.0
2022-11-21 13:40:00,75.03,75.04,75.02,75.03,91757.0,68.3424,68.3515,68.3333,68.3424,91757.0
2022-11-21 13:45:00,75.03,75.05,75.02,75.05,73295.0,68.3424,68.3606,68.3333,68.3606,73295.0
2022-11-21 13:50:00,75.05,75.06,75.04,75.06,89656.0,68.3606,68.3697,68.3515,68.3697,89656.0
2022-11-21 13:55:00,75.06,75.06,75.05,75.06,89008.0,68.3697,68.3697,68.3606,68.3697,89008.0
2022-11-21 14:00:00,75.06,75.07,75.05,75.06,146097.0,68.3697,68.3789,68.3606,68.3697,146097.0
2022-11-21 14:05:00,75.06,75.07,75.06,75.06,96841.0,68.3697,68.3789,68.3697,68.3697,96841.0
2022-11-21 14:10:00,75.06,75.08,75.06,75.08,196860.0,68.3697,68.388,68.3697,68.388,196860.0
2022-11-21 14:15:00,75.07,75.08,75.07,75.08,65241.0,68.3789,68.388,68.3789,68.388,65241.0
2022-11-21 14:20:00,75.07,75.08,75.07,75.08,72353.0,68.3789,68.388,68.3789,68.388,72353.0
2022-11-21 14:25:00,75.08,75.08,75.07,75.07,125399.0,68.388,68.388,68.3789,68.3789,125399.0
2022-11-21 14:30:00,75.07,75.08,75.07,75.07,50723.0,68.3789,68.388,68.3789,68.3789,50723.0
2022-11-21 14:35:00,75.07,75.08,75.07,75.07,68058.0,68.3789,68.388,68.3789,68.3789,68058.0
2022-11-21 14:40:00,75.07,75.08,75.07,75.08,75281.0,68.3789,68.388,68.3789,68.388,75281.0
2022-11-21 14:45:00,75.07,75.08,75.07,75.07,77937.0,68.3789,68.388,68.3789,68.3789,77937.0
2022-11-21 14:50:00,75.07,75.08,75.07,75.08,157075.0,68.3789,68.388,68.3789,68.388,157075.0
2022-11-21 14:55:00,75.08,75.08,75.06,75.06,109345.0,68.388,68.388,68.3697,68.3697,109345.0
2022-11-21 15:00:00,75.05,75.06,75.04,75.05,96449.0,68.3606,68.3697,68.3515,68.3606,96449.0
2022-11-21 15:05:00,75.04,75.05,75.03,75.03,27300.0,68.3515,68.3606,68.3424,68.3424,27300.0
2022-11-21 15:10:00,75.03,75.04,75.02,75.02,22748.0,68.3424,68.3515,68.3333,68.3333,22748.0
2022-11-21 15:15:00,75.02,75.03,75.02,75.03,60369.0,68.3333,68.3424,68.3333,68.3424,60369.0
2022-11-21 15:20:00,75.03,75.03,75.02,75.02,55051.0,68.3424,68.3424,68.3333,68.3333,55051.0
2022-11-21 15:25:00,75.03,75.03,75.0,75.0,49136.0,68.3424,68.3424,68.3151,68.3151,49136.0
2022-11-21 15:30:00,75.0,75.01,74.99,75.0,39451.0,68.3151,68.3242,68.306,68.3151,39451.0
2022-11-21 15:35:00,75.0,75.01,75.0,75.0,28165.0,68.3151,68.3242,68.3151,68.3151,28165.0
2022-11-21 15:40:00,75.01,75.01,75.0,75.01,32897.0,68.3242,68.3242,68.3151,68.3242,32897.0
2022-11-21 15:45:00,75.01,75.01,75.0,75.01,18274.0,68.3242,68.3242,68.3151,68.3242,18274.0
2022-11-21 15:50:00,75.01,75.01,75.0,75.0,48224.0,68.3242,68.3242,68.3151,68.3151,48224.0
2022-11-21 15:55:00,75.0,75.01,74.98,74.98,85713.0,68.3151,68.3242,68.2969,68.2969,85713.0
2022-11-22 09:30:00,75.02,75.12,75.02,75.06,201525.0,68.3333,68.4244,68.3333,68.3697,201525.0
2022-11-22 09:35:00,75.06,75.09,75.06,75.07,15630.0,68.3697,68.3971,68.3697,68.3789,15630.0
2022-11-22 09:40:00,75.06,75.07,75.04,75.06,76186.0,68.3697,68.3789,68.3515,68.3697,76186.0
2022-11-22 09:45:00,75.07,75.09,75.06,75.08,35992.0,68.3789,68.3971,68.3697,68.388,35992.0
2022-11-22 09:50:00,75.07,75.07,75.06,75.06,31320.0,68.3789,68.3789,68.3697,68.3697,31320.0
2022-11-22 09:55:00,75.06,75.07,75.05,75.07,20480.0,68.3697,68.3789,68.3606,68.3789,20480.0
2022-11-22 10:00:00,75.05,75.07,75.05,75.06,39704.0,68.3606,68.3789,68.3606,68.3697,39704.0
2022-11-22 10:05:00,75.06,75.08,75.06,75.07,19199.0,68.3697,68.388,68.3697,68.3789,19199.0
2022-11-22 10:10:00,75.07,75.07,75.06,75.06,65457.0,68.3789,68.3789,68.3697,68.3697,65457.0
2022-11-22 10:15:00,75.06,75.07,75.05,75.05,116355.0,68.3697,68.3789,68.3606,68.3606,116355.0
2022-11-22 10:20:00,75.06,75.07,75.05,75.06,154198.0,68.3697,68.3789,68.3606,68.3697,154198.0
2022-11-22 10:25:00,75.06,75.07,75.06,75.06,24476.0,68.3697,68.3789,68.3697,68.3697,24476.0
2022-11-22 10:30:00,75.06,75.07,75.05,75.06,13718.0,68.3697,68.3789,68.3606,68.3697,13718.0
2022-11-22 10:35:00,75.05,75.06,75.03,75.03,37087.0,68.3606,68.3697,68.3424,68.3424,37087.0
2022-11-22 10:40:00,75.03,75.04,75.03,75.03,9278.0,68.3424,68.3515,68.3424,68.3424,9278.0
2022-11-22 10:45:00,75.03,75.06,75.03,75.06,23506.0,68.3424,68.3697,68.3424,68.3697,23506.0
2022-11-22 10:50:00,75.06,75.09,75.05,75.09,83650.0,68.3697,68.3971,68.3606,68.3971,83650.0
2022-11-22 10:55:00,75.09,75.09,75.07,75.07,17404.0,68.3971,68.3971,68.3789,68.3789,17404.0
2022-11-22 11:00:00,75.07,75.08,75.06,75.06,21706.0,68.3789,68.388,68.3697,68.3697,21706.0
2022-11-22 11:05:00,75.06,75.07,75.06,75.06,6738.0,68.3697,68.3789,68.3697,68.3697,6738.0
2022-11-22 11:10:00,75.06,75.07,75.06,75.06,13844.0,68.3697,68.3789,68.3697,68.3697,13844.0
2022-11-22 11:15:00,75.06,75.07,75.05,75.06,214308.0,68.3697,68.3789,68.3606,68.3697,214308.0
2022-11-22 11:20:00,75.06,75.06,75.04,75.05,27680.0,68.3697,68.3697,68.3515,68.3606,27680.0
2022-11-22 11:25:00,75.05,75.05,75.04,75.05,137121.0,68.3606,68.3606,68.3515,68.3606,137121.0
2022-11-22 11:30:00,75.04,75.05,75.04,75.05,133106.0,68.3515,68.3606,68.3515,68.3606,133106.0
2022-11-22 11:35:00,75.05,75.05,75.04,75.05,72721.0,68.3606,68.3606,68.3515,68.3606,72721.0
2022-11-22 11:40:00,75.04,75.05,75.03,75.03,72968.0,68.3515,68.3606,68.3424,68.3424,72968.0
2022-11-22 11:45:00,75.03,75.04,75.03,75.04,9624.0,68.3424,68.3515,68.3424,68.3515,9624.0
2022-11-22 11:50:00,75.03,75.04,75.03,75.04,27301.0,68.3424,68.3515,68.3424,68.3515,27301.0
2022-11-22 11:55:00,75.03,75.06,75.03,75.06,64840.0,68.3424,68.3697,68.3424,68.3697,64840.0
2022-11-22 12:00:00,75.05,75.06,75.05,75.06,12025.0,68.3606,68.3697,68.3606,68.3697,12025.0
2022-11-22 12:05:00,75.06,75.06,75.04,75.04,83638.0,68.3697,68.3697,68.3515,68.3515,83638.0
2022-11-22 12:10:00,75.05,75.05,75.03,75.03,92917.0,68.3606,68.3606,68.3424,68.3424,92917.0
2022-11-22 12:15:00,75.03,75.04,75.03,75.03,19773.0,68.3424,68.3515,68.3424,68.3424,19773.0
2022-11-22 12:20:00,75.04,75.04,75.03,75.03,23891.0,68.3515,68.3515,68.3424,68.3424,23891.0
2022-11-22 12:25:00,75.03,75.04,75.03,75.04,10815.0,68.3424,68.3515,68.3424,68.3515,10815.0
2022-11-22 12:30:00,75.03,75.04,75.03,75.03,11729.0,68.3424,68.3515,68.3424,68.3424,11729.0
2022-11-22 12:35:00,75.03,75.04,75.02,75.03,32287.0,68.3424,68.3515,68.3333,68.3424,32287.0
2022-11-22 12:40:00,75.02,75.04,75.02,75.03,18336.0,68.3333,68.3515,68.3333,68.3424,18336.0
2022-11-22 12:45:00,75.04,75.04,75.03,75.03,12328.0,68.3515,68.3515,68.3424,68.3424,12328.0
2022-11-22 12:50:00,75.03,75.05,75.03,75.04,15205.0,68.3424,68.3606,68.3424,68.3515,15205.0
2022-11-22 12:55:00,75.04,75.05,75.04,75.04,12066.0,68.3515,68.3606,68.3515,68.3515,12066.0
2022-11-22 13:00:00,75.04,75.05,75.02,75.03,41724.0,68.3515,68.3606,68.3333,68.3424,41724.0
2022-11-22 13:05:00,75.02,75.03,75.01,75.03,26684.0,68.3333,68.3424,68.3242,68.3424,26684.0
2022-11-22 13:10:00,75.03,75.04,75.02,75.03,28938.0,68.3424,68.3515,68.3333,68.3424,28938.0
2022-11-22 13:15:00,75.03,75.03,75.01,75.02,23573.0,68.3424,68.3424,68.3242,68.3333,23573.0
2022-11-22 13:20:00,75.02,75.03,75.01,75.02,6240.0,68.3333,68.3424,68.3242,68.3333,6240.0
2022-11-22 13:25:00,75.02,75.03,75.02,75.02,14903.0,68.3333,68.3424,68.3333,68.3333,14903.0
2022-11-22 13:30:00,75.03,75.03,75.02,75.03,11515.0,68.3424,68.3424,68.3333,68.3424,11515.0
2022-11-22 13:35:00,75.02,75.05,75.02,75.04,16231.0,68.3333,68.3606,68.3333,68.3515,16231.0
2022-11-22 13:40:00,75.05,75.05,75.04,75.05,6700.0,68.3606,68.3606,68.3515,68.3606,6700.0
2022-11-22 13:45:00,75.05,75.05,75.03,75.04,25369.0,68.3606,68.3606,68.3424,68.3515,25369.0
2022-11-22 13:50:00,75.03,75.04,75.03,75.03,29161.0,68.3424,68.3515,68.3424,68.3424,29161.0
2022-11-22 13:55:00,75.03,75.05,75.03,75.04,16558.0,68.3424,68.3606,68.3424,68.3515,16558.0
2022-11-22 14:00:00,75.05,75.05,75.04,75.04,62606.0,68.3606,68.3606,68.3515,68.3515,62606.0
2022-11-22 14:05:00,75.04,75.06,75.04,75.05,43124.0,68.3515,68.3697,68.3515,68.3606,43124.0
2022-11-22 14:10:00,75.05,75.06,75.04,75.06,14746.0,68.3606,68.3697,68.3515,68.3697,14746.0
2022-11-22 14:15:00,75.06,75.06,75.05,75.06,33038.0,68.3697,68.3697,68.3606,68.3697,33038.0
2022-11-22 14:20:00,75.06,75.08,75.05,75.08,58240.0,68.3697,68.388,68.3606,68.388,58240.0
2022-11-22 14:25:00,75.08,75.09,75.07,75.09,19540.0,68.388,68.3971,68.3789,68.3971,19540.0
2022-11-22 14:30:00,75.08,75.09,75.08,75.09,27615.0,68.388,68.3971,68.388,68.3971,27615.0
2022-11-22 14:35:00,75.08,75.09,75.08,75.09,6814.0,68.388,68.3971,68.388,68.3971,6814.0
2022-11-22 14:40:00,75.09,75.09,75.08,75.08,28145.0,68.3971,68.3971,68.388,68.388,28145.0
2022-11-22 14:45:00,75.08,75.09,75.08,75.08,11360.0,68.388,68.3971,68.388,68.388,11360.0
2022-11-22 14:50:00,75.09,75.09,75.08,75.09,40677.0,68.3971,68.3971,68.388,68.3971,40677.0
2022-11-22 14:55:00,75.09,75.09,75.08,75.09,15930.0,68.3971,68.3971,68.388,68.3971,15930.0
2022-11-22 15:00:00,75.08,75.09,75.08,75.08,19382.0,68.388,68.3971,68.388,68.388,19382.0
2022-11-22 15:05:00,75.08,75.09,75.08,75.08,44861.0,68.388,68.3971,68.388,68.388,44861.0
2022-11-22 15:10:00,75.09,75.09,75.08,75.09,6457.0,68.3971,68.3971,68.388,68.3971,6457.0
2022-11-22 15:15:00,75.08,75.09,75.08,75.09,12164.0,68.388,68.3971,68.388,68.3971,12164.0
2022-11-22 15:20:00,75.09,75.09,75.08,75.09,35045.0,68.3971,68.3971,68.388,68.3971,35045.0
2022-11-22 15:25:00,75.08,75.09,75.08,75.09,35874.0,68.388,68.3971,68.388,68.3971,35874.0
2022-11-22 15:30:00,75.09,75.09,75.07,75.08,38307.0,68.3971,68.3971,68.3789,68.388,38307.0
2022-11-22 15:35:00,75.08,75.08,75.06,75.06,31148.0,68.388,68.388,68.3697,68.3697,31148.0
2022-11-22 15:40:00,75.06,75.08,75.06,75.08,36159.0,68.3697,68.388,68.3697,68.388,36159.0
2022-11-22 15:45:00,75.08,75.09,75.07,75.09,82692.0,68.388,68.3971,68.3789,68.3971,82692.0
2022-11-22 15:50:00,75.08,75.09,75.08,75.09,71108.0,68.388,68.3971,68.388,68.3971,71108.0
2022-11-22 15:55:00,75.09,75.09,75.08,75.08,95813.0,68.3971,68.3971,68.388,68.388,95813.0
2022-11-23 09:30:00,75.1,75.11,75.05,75.11,71222.0,68.4062,68.4153,68.3606,68.4153,71222.0
2022-11-23 09:35:00,75.11,75.11,75.09,75.09,50397.0,68.4153,68.4153,68.3971,68.3971,50397.0
2022-11-23 09:40:00,75.1,75.11,75.09,75.09,23745.0,68.4062,68.4153,68.3971,68.3971,23745.0
2022-11-23 09:45:00,75.1,75.2,75.1,75.2,73562.0,68.4062,68.4973,68.4062,68.4973,73562.0
2022-11-23 09:50:00,75.2,75.22,75.2,75.21,16349.0,68.4973,68.5155,68.4973,68.5064,16349.0
2022-11-23 09:55:00,75.2,75.2,75.15,75.16,39896.0,68.4973,68.4973,68.4517,68.4608,39896.0
2022-11-23 10:00:00,75.23,75.23,75.11,75.17,46654.0,68.5246,68.5246,68.4153,68.4699,46654.0
2022-11-23 10:05:00,75.18,75.21,75.17,75.17,78338.0,68.4791,68.5064,68.4699,68.4699,78338.0
2022-11-23 10:10:00,75.18,75.18,75.15,75.16,10345.0,68.4791,68.4791,68.4517,68.4608,10345.0
2022-11-23 10:15:00,75.17,75.21,75.16,75.19,16583.0,68.4699,68.5064,68.4608,68.4882,16583.0
2022-11-23 10:20:00,75.19,75.19,75.16,75.17,18625.0,68.4882,68.4882,68.4608,68.4699,18625.0
2022-11-23 10:25:00,75.18,75.19,75.16,75.16,34180.0,68.4791,68.4882,68.4608,68.4608,34180.0
2022-11-23 10:30:00,75.17,75.18,75.16,75.17,13084.0,68.4699,68.4791,68.4608,68.4699,13084.0
2022-11-23 10:35:00,75.17,75.18,75.16,75.17,17788.0,68.4699,68.4791,68.4608,68.4699,17788.0
2022-11-23 10:40:00,75.16,75.17,75.15,75.16,23805.0,68.4608,68.4699,68.4517,68.4608,23805.0
2022-11-23 10:45:00,75.16,75.18,75.16,75.17,29438.0,68.4608,68.4791,68.4608,68.4699,29438.0
2022-11-23 10:50:00,75.17,75.18,75.14,75.15,30338.0,68.4699,68.4791,68.4426,68.4517,30338.0
2022-11-23 10:55:00,75.15,75.17,75.15,75.16,17714.0,68.4517,68.4699,68.4517,68.4608,17714.0
2022-11-23 11:00:00,75.16,75.16,75.13,75.14,19664.0,68.4608,68.4608,68.4335,68.4426,19664.0
2022-11-23 11:05:00,75.14,75.15,75.14,75.15,20211.0,68.4426,68.4517,68.4426,68.4517,20211.0
2022-11-23 11:10:00,75.15,75.17,75.14,75.16,7607.0,68.4517,68.4699,68.4426,68.4608,7607.0
2022-11-23 11:15:00,75.16,75.17,75.15,75.16,12100.0,68.4608,68.4699,68.4517,68.4608,12100.0
2022-11-23 11:20:00,75.16,75.17,75.15,75.16,15167.0,68.4608,68.4699,68.4517,68.4608,15167.0
2022-11-23 11:25:00,75.16,75.17,75.15,75.16,11747.0,68.4608,68.4699,68.4517,68.4608,11747.0
2022-11-23 11:30:00,75.15,75.16,75.14,75.16,10305.0,68.4517,68.4608,68.4426,68.4608,10305.0
2022-11-23 11:35:00,75.16,75.16,75.14,75.16,34046.0,68.4608,68.4608,68.4426,68.4608,34046.0
2022-11-23 11:40:00,75.16,75.17,75.15,75.17,17122.0,68.4608,68.4699,68.4517,68.4699,17122.0
2022-11-23 11:45:00,75.16,75.16,75.14,75.14,15987.0,68.4608,68.4608,68.4426,68.4426,15987.0
2022-11-23 11:50:00,75.15,75.15,75.13,75.14,19344.0,68.4517,68.4517,68.4335,68.4426,19344.0
2022-11-23 11:55:00,75.13,75.14,75.12,75.13,29462.0,68.4335,68.4426,68.4244,68.4335,29462.0
2022-11-23 12:00:00,75.12,75.13,75.11,75.12,29044.0,68.4244,68.4335,68.4153,68.4244,29044.0
2022-11-23 12:05:00,75.13,75.14,75.12,75.13,16921.0,68.4335,68.4426,68.4244,68.4335,16921.0
2022-11-23 12:10:00,75.14,75.14,75.13,75.14,8759.0,68.4426,68.4426,68.4335,68.4426,8759.0
2022-11-23 12:15:00,75.14,75.14,75.12,75.13,7653.0,68.4426,68.4426,68.4244,68.4335,7653.0
2022-11-23 12:20:00,75.13,75.14,75.11,75.14,9983.0,68.4335,68.4426,68.4153,68.4426,9983.0
2022-11-23 12:25:00,75.13,75.14,75.12,75.12,7769.0,68.4335,68.4426,68.4244,68.4244,7769.0
2022-11-23 12:30:00,75.13,75.14,75.11,75.14,10401.0,68.4335,68.4426,68.4153,68.4426,10401.0
2022-11-23 12:35:00,75.13,75.14,75.13,75.14,13450.0,68.4335,68.4426,68.4335,68.4426,13450.0
2022-11-23 12:40:00,75.14,75.14,75.13,75.14,7126.0,68.4426,68.4426,68.4335,68.4426,7126.0
2022-11-23 12:45:00,75.14,75.15,75.13,75.13,19412.0,68.4426,68.4517,68.4335,68.4335,19412.0
2022-11-23 12:50:00,75.13,75.14,75.12,75.12,18293.0,68.4335,68.4426,68.4244,68.4244,18293.0
2022-11-23 12:55:00,75.13,75.13,75.12,75.13,6860.0,68.4335,68.4335,68.4244,68.4335,6860.0
2022-11-23 13:00:00,75.13,75.13,75.12,75.13,6361.0,68.4335,68.4335,68.4244,68.4335,6361.0
2022-11-23 13:05:00,75.13,75.13,75.12,75.13,5878.0,68.4335,68.4335,68.4244,68.4335,5878.0
2022-11-23 13:10:00,75.12,75.13,75.11,75.12,18144.0,68.4244,68.4335,68.4153,68.4244,18144.0
2022-11-23 13:15:00,75.11,75.12,75.11,75.12,23283.0,68.4153,68.4244,68.4153,68.4244,23283.0
2022-11-23 13:20:00,75.12,75.13,75.11,75.13,18019.0,68.4244,68.4335,68.4153,68.4335,18019.0
2022-11-23 13:25:00,75.13,75.13,75.12,75.13,20331.0,68.4335,68.4335,68.4244,68.4335,20331.0
2022-11-23 13:30:00,75.12,75.13,75.12,75.12,32938.0,68.4244,68.4335,68.4244,68.4244,32938.0
2022-11-23 13:35:00,75.13,75.14,75.12,75.14,18696.0,68.4335,68.4426,68.4244,68.4426,18696.0
2022-11-23 13:40:00,75.14,75.14,75.13,75.13,13105.0,68.4426,68.4426,68.4335,68.4335,13105.0
2022-11-23 13:45:00,75.14,75.14,75.12,75.13,14800.0,68.4426,68.4426,68.4244,68.4335,14800.0
2022-11-23 13:50:00,75.13,75.13,75.11,75.11,71693.0,68.4335,68.4335,68.4153,68.4153,71693.0
2022-11-23 13:55:00,75.1,75.11,75.09,75.11,18639.0,68.4062,68.4153,68.3971,68.4153,18639.0
2022-11-23 14:00:00,75.11,75.21,75.11,75.21,53923.0,68.4153,68.5064,68.4153,68.5064,53923.0
2022-11-23 14:05:00,75.2,75.21,75.18,75.19,20755.0,68.4973,68.5064,68.4791,68.4882,20755.0
2022-11-23 14:10:00,75.18,75.19,75.16,75.17,15325.0,68.4791,68.4882,68.4608,68.4699,15325.0
2022-11-23 14:15:00,75.17,75.19,75.17,75.17,23724.0,68.4699,68.4882,68.4699,68.4699,23724.0
2022-11-23 14:20:00,75.17,75.19,75.16,75.19,224302.0,68.4699,68.4882,68.4608,68.4882,224302.0
2022-11-23 14:25:00,75.18,75.21,75.18,75.19,22626.0,68.4791,68.5064,68.4791,68.4882,22626.0
2022-11-23 14:30:00,75.19,75.19,75.18,75.19,61374.0,68.4882,68.4882,68.4791,68.4882,61374.0
2022-11-23 14:35:00,75.19,75.21,75.16,75.17,794849.0,68.4882,68.5064,68.4608,68.4699,794849.0
2022-11-23 14:40:00,75.17,75.19,75.17,75.19,25055.0,68.4699,68.4882,68.4699,68.4882,25055.0
2022-11-23 14:45:00,75.18,75.22,75.18,75.2,24155.0,68.4791,68.5155,68.4791,68.4973,24155.0
2022-11-23 14:50:00,75.2,75.21,75.18,75.21,16495.0,68.4973,68.5064,68.4791,68.5064,16495.0
2022-11-23 14:55:00,75.2,75.23,75.2,75.21,19243.0,68.4973,68.5246,68.4973,68.5064,19243.0
2022-11-23 15:00:00,75.22,75.22,75.2,75.2,32563.0,68.5155,68.5155,68.4973,68.4973,32563.0
2022-11-23 15:05:00,75.2,75.21,75.2,75.2,45160.0,68.4973,68.5064,68.4973,68.4973,45160.0
2022-11-23 15:10:00,75.2,75.21,75.2,75.2,15642.0,68.4973,68.5064,68.4973,68.4973,15642.0
2022-11-23 15:15:00,75.2,75.21,75.2,75.2,18418.0,68.4973,68.5064,68.4973,68.4973,18418.0
2022-11-23 15:20:00,75.2,75.21,75.2,75.2,28092.0,68.4973,68.5064,68.4973,68.4973,28092.0
2022-11-23 15:25:00,75.2,75.21,75.19,75.2,38513.0,68.4973,68.5064,68.4882,68.4973,38513.0
2022-11-23 15:30:00,75.2,75.21,75.18,75.2,58817.0,68.4973,68.5064,68.4791,68.4973,58817.0
2022-11-23 15:35:00,75.21,75.22,75.2,75.22,38463.0,68.5064,68.5155,68.4973,68.5155,38463.0
2022-11-23 15:40:00,75.22,75.23,75.21,75.23,59169.0,68.5155,68.5246,68.5064,68.5246,59169.0
2022-11-23 15:45:00,75.23,75.23,75.21,75.21,63118.0,68.5246,68.5246,68.5064,68.5064,63118.0
2022-11-23 15:50:00,75.22,75.23,75.21,75.22,82283.0,68.5155,68.5246,68.5064,68.5155,82283.0
2022-11-23 15:55:00,75.23,75.24,75.22,75.23,258317.0,68.5246,68.5337,68.5155,68.5246,258317.0
2022-11-25 09:30:00,75.33,75.33,75.23,75.26,53453.0,68.6157,68.6157,68.5246,68.5519,53453.0
2022-11-25 09:35:00,75.26,75.27,75.25,75.26,6505.0,68.5519,68.561,68.5428,68.5519,6505.0
2022-11-25 09:40:00,75.26,75.27,75.25,75.25,35459.0,68.5519,68.561,68.5428,68.5428,35459.0
2022-11-25 09:45:00,75.25,75.26,75.24,75.24,17770.0,68.5428,68.5519,68.5337,68.5337,17770.0
2022-11-25 09:50:00,75.24,75.26,75.24,75.25,30531.0,68.5337,68.5519,68.5337,68.5428,30531.0
2022-11-25 09:55:00,75.25,75.25,75.23,75.23,21593.0,68.5428,68.5428,68.5246,68.5246,21593.0
2022-11-25 10:00:00,75.24,75.24,75.22,75.23,7567.0,68.5337,68.5337,68.5155,68.5246,7567.0
2022-11-25 10:05:00,75.23,75.24,75.23,75.24,13822.0,68.5246,68.5337,68.5246,68.5337,13822.0
2022-11-25 10:10:00,75.24,75.24,75.23,75.23,6173.0,68.5337,68.5337,68.5246,68.5246,6173.0
2022-11-25 10:15:00,75.23,75.24,75.23,75.23,12068.0,68.5246,68.5337,68.5246,68.5246,12068.0
2022-11-25 10:20:00,75.23,75.25,75.22,75.25,15977.0,68.5246,68.5428,68.5155,68.5428,15977.0
2022-11-25 10:25:00,75.25,75.26,75.24,75.25,22173.0,68.5428,68.5519,68.5337,68.5428,22173.0
2022-11-25 10:30:00,75.26,75.26,75.25,75.26,92951.0,68.5519,68.5519,68.5428,68.5519,92951.0
2022-11-25 10:35:00,75.26,75.26,75.24,75.24,9507.0,68.5519,68.5519,68.5337,68.5337,9507.0
2022-11-25 10:40:00,75.25,75.25,75.24,75.25,5620.0,68.5428,68.5428,68.5337,68.5428,5620.0
2022-11-25 10:45:00,75.24,75.25,75.24,75.24,22529.0,68.5337,68.5428,68.5337,68.5337,22529.0
2022-11-25 10:50:00,75.24,75.26,75.24,75.25,154515.0,68.5337,68.5519,68.5337,68.5428,154515.0
2022-11-25 10:55:00,75.26,75.26,75.25,75.26,12801.0,68.5519,68.5519,68.5428,68.5519,12801.0
2022-11-25 11:00:00,75.25,75.29,75.25,75.29,25427.0,68.5428,68.5792,68.5428,68.5792,25427.0
2022-11-25 11:05:00,75.28,75.29,75.28,75.28,13872.0,68.5701,68.5792,68.5701,68.5701,13872.0
2022-11-25 11:10:00,75.28,75.29,75.26,75.27,12742.0,68.5701,68.5792,68.5519,68.561,12742.0
2022-11-25 11:15:00,75.27,75.28,75.26,75.27,11879.0,68.561,68.5701,68.5519,68.561,11879.0
2022-11-25 11:20:00,75.28,75.28,75.25,75.26,3214.0,68.5701,68.5701,68.5428,68.5519,3214.0
2022-11-25 11:25:00,75.25,75.26,75.25,75.26,13750.0,68.5428,68.5519,68.5428,68.5519,13750.0
2022-11-25 11:30:00,75.26,75.26,75.25,75.26,9938.0,68.5519,68.5519,68.5428,68.5519,9938.0
2022-11-25 11:35:00,75.26,75.27,75.25,75.27,18283.0,68.5519,68.561,68.5428,68.561,18283.0
2022-11-25 11:40:00,75.27,75.27,75.26,75.27,25691.0,68.561,68.561,68.5519,68.561,25691.0
2022-11-25 11:45:00,75.26,75.27,75.26,75.27,9801.0,68.5519,68.561,68.5519,68.561,9801.0
2022-11-25 11:50:00,75.26,75.27,75.26,75.27,25573.0,68.5519,68.561,68.5519,68.561,25573.0
2022-11-25 11:55:00,75.27,75.27,75.25,75.25,21051.0,68.561,68.561,68.5428,68.5428,21051.0
2022-11-25 12:00:00,75.25,75.26,75.25,75.25,21387.0,68.5428,68.5519,68.5428,68.5428,21387.0
2022-11-25 12:05:00,75.25,75.26,75.24,75.25,7553.0,68.5428,68.5519,68.5337,68.5428,7553.0
2022-11-25 12:10:00,75.24,75.25,75.24,75.24,4223.0,68.5337,68.5428,68.5337,68.5337,4223.0
2022-11-25 12:15:00,75.25,75.26,75.24,75.26,8854.0,68.5428,68.5519,68.5337,68.5519,8854.0
2022-11-25 12:20:00,75.26,75.26,75.25,75.25,7009.0,68.5519,68.5519,68.5428,68.5428,7009.0
2022-11-25 12:25:00,75.26,75.27,75.25,75.27,10268.0,68.5519,68.561,68.5428,68.561,10268.0
2022-11-25 12:30:00,75.27,75.27,75.26,75.27,11463.0,68.561,68.561,68.5519,68.561,11463.0
2022-11-25 12:35:00,75.27,75.27,75.26,75.27,8197.0,68.561,68.561,68.5519,68.561,8197.0
2022-11-25 12:40:00,75.26,75.27,75.25,75.26,8102.0,68.5519,68.561,68.5428,68.5519,8102.0
2022-11-25 12:45:00,75.26,75.27,75.25,75.27,7208.0,68.5519,68.561,68.5428,68.561,7208.0
2022-11-25 12:50:00,75.27,75.28,75.26,75.27,39672.0,68.561,68.5701,68.5519,68.561,39672.0
2022-11-25 12:55:00,75.27,75.27,75.25,75.26,65413.0,68.561,68.561,68.5428,68.5519,65413.0
2022-11-28 09:30:00,75.34,75.34,75.26,75.27,119415.0,68.6248,68.6248,68.5519,68.561,119415.0
2022-11-28 09:35:00,75.28,75.29,75.25,75.27,52178.0,68.5701,68.5792,68.5428,68.561,52178.0
2022-11-28 09:40:00,75.27,75.28,75.26,75.27,76720.0,68.561,68.5701,68.5519,68.561,76720.0
2022-11-28 09:45:00,75.27,75.28,75.25,75.26,7480.0,68.561,68.5701,68.5428,68.5519,7480.0
2022-11-28 09:50:00,75.26,75.27,75.25,75.27,23427.0,68.5519,68.561,68.5428,68.561,23427.0
2022-11-28 09:55:00,75.27,75.27,75.25,75.26,35861.0,68.561,68.561,68.5428,68.5519,35861.0
2022-11-28 10:00:00,75.27,75.27,75.25,75.27,35203.0,68.561,68.561,68.5428,68.561,35203.0
2022-11-28 10:05:00,75.27,75.29,75.26,75.28,147929.0,68.561,68.5792,68.5519,68.5701,147929.0
2022-11-28 10:10:00,75.28,75.29,75.28,75.28,17988.0,68.5701,68.5792,68.5701,68.5701,17988.0
2022-11-28 10:15:00,75.28,75.29,75.28,75.28,7689.0,68.5701,68.5792,68.5701,68.5701,7689.0
2022-11-28 10:20:00,75.29,75.29,75.28,75.28,58874.0,68.5792,68.5792,68.5701,68.5701,58874.0
2022-11-28 10:25:00,75.28,75.29,75.28,75.28,104963.0,68.5701,68.5792,68.5701,68.5701,104963.0
2022-11-28 10:30:00,75.29,75.29,75.26,75.27,53792.0,68.5792,68.5792,68.5519,68.561,53792.0
2022-11-28 10:35:00,75.27,75.28,75.26,75.28,22149.0,68.561,68.5701,68.5519,68.5701,22149.0
2022-11-28 10:40:00,75.27,75.28,75.26,75.26,11125.0,68.561,68.5701,68.5519,68.5519,11125.0
2022-11-28 10:45:00,75.26,75.27,75.26,75.27,19217.0,68.5519,68.561,68.5519,68.561,19217.0
2022-11-28 10:50:00,75.26,75.27,75.25,75.27,57330.0,68.5519,68.561,68.5428,68.561,57330.0
2022-11-28 10:55:00,75.26,75.27,75.26,75.27,15816.0,68.5519,68.561,68.5519,68.561,15816.0
2022-11-28 11:00:00,75.27,75.28,75.26,75.28,25530.0,68.561,68.5701,68.5519,68.5701,25530.0
2022-11-28 11:05:00,75.28,75.28,75.26,75.27,20522.0,68.5701,68.5701,68.5519,68.561,20522.0
2022-11-28 11:10:00,75.27,75.27,75.26,75.27,24240.0,68.561,68.561,68.5519,68.561,24240.0
2022-11-28 11:15:00,75.27,75.27,75.26,75.27,23969.0,68.561,68.561,68.5519,68.561,23969.0
2022-11-28 11:20:00,75.26,75.27,75.25,75.25,110156.0,68.5519,68.561,68.5428,68.5428,110156.0
2022-11-28 11:25:00,75.26,75.26,75.24,75.25,80746.0,68.5519,68.5519,68.5337,68.5428,80746.0
2022-11-28 11:30:00,75.25,75.26,75.24,75.24,24533.0,68.5428,68.5519,68.5337,68.5337,24533.0
2022-11-28 11:35:00,75.24,75.25,75.23,75.24,36017.0,68.5337,68.5428,68.5246,68.5337,36017.0
2022-11-28 11:40:00,75.25,75.26,75.24,75.25,29895.0,68.5428,68.5519,68.5337,68.5428,29895.0
2022-11-28 11:45:00,75.26,75.26,75.25,75.26,9598.0,68.5519,68.5519,68.5428,68.5519,9598.0
2022-11-28 11:50:00,75.26,75.26,75.25,75.25,43190.0,68.5519,68.5519,68.5428,68.5428,43190.0
2022-11-28 11:55:00,75.26,75.27,75.25,75.27,31414.0,68.5519,68.561,68.5428,68.561,31414.0
2022-11-28 12:00:00,75.27,75.27,75.24,75.25,79854.0,68.561,68.561,68.5337,68.5428,79854.0
2022-11-28 12:05:00,75.25,75.27,75.25,75.26,80311.0,68.5428,68.561,68.5428,68.5519,80311.0
2022-11-28 12:10:00,75.26,75.26,75.22,75.23,16104.0,68.5519,68.5519,68.5155,68.5246,16104.0
2022-11-28 12:15:00,75.23,75.23,75.22,75.23,19222.0,68.5246,68.5246,68.5155,68.5246,19222.0
2022-11-28 12:20:00,75.23,75.23,75.22,75.22,24977.0,68.5246,68.5246,68.5155,68.5155,24977.0
2022-11-28 12:25:00,75.22,75.23,75.21,75.22,30860.0,68.5155,68.5246,68.5064,68.5155,30860.0
2022-11-28 12:30:00,75.22,75.22,75.21,75.22,10074.0,68.5155,68.5155,68.5064,68.5155,10074.0
2022-11-28 12:35:00,75.22,75.22,75.21,75.22,13584.0,68.5155,68.5155,68.5064,68.5155,13584.0
2022-11-28 12:40:00,75.22,75.22,75.21,75.22,11536.0,68.5155,68.5155,68.5064,68.5155,11536.0
2022-11-28 12:45:00,75.22,75.23,75.21,75.23,30719.0,68.5155,68.5246,68.5064,68.5246,30719.0
2022-11-28 12:50:00,75.22,75.23,75.21,75.22,74885.0,68.5155,68.5246,68.5064,68.5155,74885.0
2022-11-28 12:55:00,75.21,75.22,75.21,75.21,15798.0,68.5064,68.5155,68.5064,68.5064,15798.0
2022-11-28 13:00:00,75.21,75.22,75.21,75.22,40132.0,68.5064,68.5155,68.5064,68.5155,40132.0
2022-11-28 13:05:00,75.21,75.22,75.2,75.2,31489.0,68.5064,68.5155,68.4973,68.4973,31489.0
2022-11-28 13:10:00,75.2,75.21,75.2,75.2,7486.0,68.4973,68.5064,68.4973,68.4973,7486.0
2022-11-28 13:15:00,75.2,75.21,75.2,75.2,21523.0,68.4973,68.5064,68.4973,68.4973,21523.0
2022-11-28 13:20:00,75.2,75.22,75.2,75.22,24870.0,68.4973,68.5155,68.4973,68.5155,24870.0
2022-11-28 13:25:00,75.22,75.23,75.21,75.23,15904.0,68.5155,68.5246,68.5064,68.5246,15904.0
2022-11-28 13:30:00,75.22,75.23,75.22,75.23,21367.0,68.5155,68.5246,68.5155,68.5246,21367.0
2022-11-28 13:35:00,75.23,75.23,75.22,75.23,14472.0,68.5246,68.5246,68.5155,68.5246,14472.0
2022-11-28 13:40:00,75.23,75.23,75.21,75.22,17380.0,68.5246,68.5246,68.5064,68.5155,17380.0
2022-11-28 13:45:00,75.22,75.23,75.21,75.22,261064.0,68.5155,68.5246,68.5064,68.5155,261064.0
2022-11-28 13:50:00,75.23,75.23,75.21,75.22,20689.0,68.5246,68.5246,68.5064,68.5155,20689.0
2022-11-28 13:55:00,75.21,75.22,75.21,75.21,130007.0,68.5064,68.5155,68.5064,68.5064,130007.0
2022-11-28 14:00:00,75.21,75.22,75.21,75.22,45389.0,68.5064,68.5155,68.5064,68.5155,45389.0
2022-11-28 14:05:00,75.22,75.22,75.21,75.21,21168.0,68.5155,68.5155,68.5064,68.5064,21168.0
2022-11-28 14:10:00,75.22,75.22,75.2,75.21,40738.0,68.5155,68.5155,68.4973,68.5064,40738.0
2022-11-28 14:15:00,75.2,75.21,75.2,75.21,25211.0,68.4973,68.5064,68.4973,68.5064,25211.0
2022-11-28 14:20:00,75.2,75.21,75.2,75.2,29928.0,68.4973,68.5064,68.4973,68.4973,29928.0
2022-11-28 14:25:00,75.2,75.21,75.2,75.2,29191.0,68.4973,68.5064,68.4973,68.4973,29191.0
2022-11-28 14:30:00,75.2,75.21,75.2,75.2,42552.0,68.4973,68.5064,68.4973,68.4973,42552.0
2022-11-28 14:35:00,75.2,75.21,75.2,75.2,36490.0,68.4973,68.5064,68.4973,68.4973,36490.0
2022-11-28 14:40:00,75.2,75.21,75.2,75.2,19888.0,68.4973,68.5064,68.4973,68.4973,19888.0
2022-11-28 14:45:00,75.21,75.21,75.19,75.2,75444.0,68.5064,68.5064,68.4882,68.4973,75444.0
2022-11-28 14:50:00,75.2,75.2,75.19,75.2,69522.0,68.4973,68.4973,68.4882,68.4973,69522.0
2022-11-28 14:55:00,75.2,75.2,75.18,75.19,146226.0,68.4973,68.4973,68.4791,68.4882,146226.0
2022-11-28 15:00:00,75.19,75.19,75.18,75.18,120216.0,68.4882,68.4882,68.4791,68.4791,120216.0
2022-11-28 15:05:00,75.18,75.19,75.17,75.17,60578.0,68.4791,68.4882,68.4699,68.4699,60578.0
2022-11-28 15:10:00,75.17,75.18,75.17,75.17,20015.0,68.4699,68.4791,68.4699,68.4699,20015.0
2022-11-28 15:15:00,75.17,75.18,75.16,75.17,124844.0,68.4699,68.4791,68.4608,68.4699,124844.0
2022-11-28 15:20:00,75.17,75.17,75.16,75.17,74751.0,68.4699,68.4699,68.4608,68.4699,74751.0
2022-11-28 15:25:00,75.17,75.17,75.16,75.17,56712.0,68.4699,68.4699,68.4608,68.4699,56712.0
2022-11-28 15:30:00,75.17,75.19,75.16,75.18,90898.0,68.4699,68.4882,68.4608,68.4791,90898.0
2022-11-28 15:35:00,75.18,75.19,75.18,75.18,141254.0,68.4791,68.4882,68.4791,68.4791,141254.0
2022-11-28 15:40:00,75.19,75.19,75.18,75.18,48816.0,68.4882,68.4882,68.4791,68.4791,48816.0
2022-11-28 15:45:00,75.19,75.19,75.18,75.18,39483.0,68.4882,68.4882,68.4791,68.4791,39483.0
2022-11-28 15:50:00,75.19,75.19,75.17,75.18,314341.0,68.4882,68.4882,68.4699,68.4791,314341.0
2022-11-28 15:55:00,75.19,75.22,75.18,75.2,608061.0,68.4882,68.5155,68.4791,68.4973,608061.0
2022-11-29 09:30:00,75.03,75.19,75.02,75.15,134245.0,68.3424,68.4882,68.3333,68.4517,134245.0
2022-11-29 09:35:00,75.16,75.16,75.13,75.13,14308.0,68.4608,68.4608,68.4335,68.4335,14308.0
2022-11-29 09:40:00,75.14,75.14,75.11,75.11,47998.0,68.4426,68.4426,68.4153,68.4153,47998.0
2022-11-29 09:45:00,75.12,75.13,75.09,75.12,291236.0,68.4244,68.4335,68.3971,68.4244,291236.0
2022-11-29 09:50:00,75.12,75.14,75.11,75.14,32228.0,68.4244,68.4426,68.4153,68.4426,32228.0
2022-11-29 09:55:00,75.14,75.15,75.13,75.13,21845.0,68.4426,68.4517,68.4335,68.4335,21845.0
2022-11-29 10:00:00,75.13,75.15,75.13,75.13,19320.0,68.4335,68.4517,68.4335,68.4335,19320.0
2022-11-29 10:05:00,75.13,75.14,75.12,75.14,11009.0,68.4335,68.4426,68.4244,68.4426,11009.0
2022-11-29 10:10:00,75.14,75.15,75.13,75.13,251465.0,68.4426,68.4517,68.4335,68.4335,251465.0
2022-11-29 10:15:00,75.13,75.15,75.13,75.14,47630.0,68.4335,68.4517,68.4335,68.4426,47630.0
2022-11-29 10:20:00,75.13,75.15,75.13,75.15,45623.0,68.4335,68.4517,68.4335,68.4517,45623.0
2022-11-29 10:25:00,75.15,75.16,75.14,75.15,158295.0,68.4517,68.4608,68.4426,68.4517,158295.0
2022-11-29 10:30:00,75.16,75.17,75.15,75.16,23098.0,68.4608,68.4699,68.4517,68.4608,23098.0
2022-11-29 10:35:00,75.17,75.17,75.15,75.16,23514.0,68.4699,68.4699,68.4517,68.4608,23514.0
2022-11-29 10:40:00,75.15,75.16,75.14,75.15,62675.0,68.4517,68.4608,68.4426,68.4517,62675.0
2022-11-29 10:45:00,75.15,75.16,75.14,75.16,57966.0,68.4517,68.4608,68.4426,68.4608,57966.0
2022-11-29 10:50:00,75.15,75.16,75.14,75.15,35044.0,68.4517,68.4608,68.4426,68.4517,35044.0
2022-11-29 10:55:00,75.15,75.15,75.14,75.15,36569.0,68.4517,68.4517,68.4426,68.4517,36569.0
2022-11-29 11:00:00,75.15,75.16,75.14,75.14,32493.0,68.4517,68.4608,68.4426,68.4426,32493.0
2022-11-29 11:05:00,75.14,75.15,75.13,75.14,22754.0,68.4426,68.4517,68.4335,68.4426,22754.0
2022-11-29 11:10:00,75.14,75.15,75.13,75.15,44207.0,68.4426,68.4517,68.4335,68.4517,44207.0
2022-11-29 11:15:00,75.15,75.16,75.14,75.15,48208.0,68.4517,68.4608,68.4426,68.4517,48208.0
2022-11-29 11:20:00,75.14,75.14,75.13,75.14,26101.0,68.4426,68.4426,68.4335,68.4426,26101.0
2022-11-29 11:25:00,75.14,75.14,75.13,75.14,37041.0,68.4426,68.4426,68.4335,68.4426,37041.0
2022-11-29 11:30:00,75.14,75.15,75.13,75.15,79579.0,68.4426,68.4517,68.4335,68.4517,79579.0
2022-11-29 11:35:00,75.15,75.15,75.14,75.15,30918.0,68.4517,68.4517,68.4426,68.4517,30918.0
2022-11-29 11:40:00,75.15,75.15,75.14,75.15,32345.0,68.4517,68.4517,68.4426,68.4517,32345.0
2022-11-29 11:45:00,75.15,75.15,75.13,75.13,68062.0,68.4517,68.4517,68.4335,68.4335,68062.0
2022-11-29 11:50:00,75.13,75.14,75.13,75.14,29582.0,68.4335,68.4426,68.4335,68.4426,29582.0
2022-11-29 11:55:00,75.13,75.14,75.12,75.13,98399.0,68.4335,68.4426,68.4244,68.4335,98399.0
2022-11-29 12:00:00,75.14,75.14,75.13,75.13,14272.0,68.4426,68.4426,68.4335,68.4335,14272.0
2022-11-29 12:05:00,75.13,75.14,75.13,75.14,50666.0,68.4335,68.4426,68.4335,68.4426,50666.0
2022-11-29 12:10:00,75.14,75.15,75.13,75.15,106542.0,68.4426,68.4517,68.4335,68.4517,106542.0
2022-11-29 12:15:00,75.14,75.15,75.14,75.15,66047.0,68.4426,68.4517,68.4426,68.4517,66047.0
2022-11-29 12:20:00,75.15,75.15,75.14,75.15,41088.0,68.4517,68.4517,68.4426,68.4517,41088.0
2022-11-29 12:25:00,75.14,75.15,75.13,75.13,61841.0,68.4426,68.4517,68.4335,68.4335,61841.0
2022-11-29 12:30:00,75.13,75.15,75.13,75.14,519600.0,68.4335,68.4517,68.4335,68.4426,519600.0
2022-11-29 12:35:00,75.14,75.14,75.13,75.13,43622.0,68.4426,68.4426,68.4335,68.4335,43622.0
2022-11-29 12:40:00,75.14,75.14,75.13,75.14,30055.0,68.4426,68.4426,68.4335,68.4426,30055.0
2022-11-29 12:45:00,75.14,75.14,75.13,75.14,22014.0,68.4426,68.4426,68.4335,68.4426,22014.0
2022-11-29 12:50:00,75.14,75.14,75.13,75.14,48127.0,68.4426,68.4426,68.4335,68.4426,48127.0
2022-11-29 12:55:00,75.14,75.14,75.13,75.14,55910.0,68.4426,68.4426,68.4335,68.4426,55910.0
2022-11-29 13:00:00,75.13,75.14,75.13,75.14,36182.0,68.4335,68.4426,68.4335,68.4426,36182.0
2022-11-29 13:05:00,75.14,75.14,75.13,75.14,89088.0,68.4426,68.4426,68.4335,68.4426,89088.0
2022-11-29 13:10:00,75.14,75.14,75.13,75.13,23353.0,68.4426,68.4426,68.4335,68.4335,23353.0
2022-11-29 13:15:00,75.14,75.14,75.12,75.13,21695.0,68.4426,68.4426,68.4244,68.4335,21695.0
2022-11-29 13:20:00,75.13,75.13,75.11,75.11,15102.0,68.4335,68.4335,68.4153,68.4153,15102.0
2022-11-29 13:25:00,75.12,75.12,75.11,75.12,57815.0,68.4244,68.4244,68.4153,68.4244,57815.0
2022-11-29 13:30:00,75.12,75.12,75.11,75.12,20235.0,68.4244,68.4244,68.4153,68.4244,20235.0
2022-11-29 13:35:00,75.12,75.12,75.11,75.12,335261.0,68.4244,68.4244,68.4153,68.4244,335261.0
2022-11-29 13:40:00,75.12,75.12,75.11,75.12,147272.0,68.4244,68.4244,68.4153,68.4244,147272.0
2022-11-29 13:45:00,75.12,75.12,75.11,75.11,67617.0,68.4244,68.4244,68.4153,68.4153,67617.0
2022-11-29 13:50:00,75.12,75.12,75.11,75.11,46626.0,68.4244,68.4244,68.4153,68.4153,46626.0
2022-11-29 13:55:00,75.11,75.12,75.11,75.11,80195.0,68.4153,68.4244,68.4153,68.4153,80195.0
2022-11-29 14:00:00,75.12,75.12,75.1,75.11,117574.0,68.4244,68.4244,68.4062,68.4153,117574.0
2022-11-29 14:05:00,75.1,75.11,75.1,75.11,44271.0,68.4062,68.4153,68.4062,68.4153,44271.0
2022-11-29 14:10:00,75.11,75.11,75.1,75.11,161101.0,68.4153,68.4153,68.4062,68.4153,161101.0
2022-11-29 14:15:00,75.1,75.11,75.1,75.11,43267.0,68.4062,68.4153,68.4062,68.4153,43267.0
2022-11-29 14:20:00,75.11,75.13,75.1,75.13,176730.0,68.4153,68.4335,68.4062,68.4335,176730.0
2022-11-29 14:25:00,75.12,75.13,75.11,75.12,104850.0,68.4244,68.4335,68.4153,68.4244,104850.0
2022-11-29 14:30:00,75.11,75.12,75.1,75.11,83179.0,68.4153,68.4244,68.4062,68.4153,83179.0
2022-11-29 14:35:00,75.11,75.11,75.1,75.11,131167.0,68.4153,68.4153,68.4062,68.4153,131167.0
2022-11-29 14:40:00,75.11,75.11,75.1,75.11,93587.0,68.4153,68.4153,68.4062,68.4153,93587.0
2022-11-29 14:45:00,75.11,75.11,75.1,75.11,49870.0,68.4153,68.4153,68.4062,68.4153,49870.0
2022-11-29 14:50:00,75.11,75.12,75.1,75.11,189669.0,68.4153,68.4244,68.4062,68.4153,189669.0
2022-11-29 14:55:00,75.11,75.13,75.11,75.13,82045.0,68.4153,68.4335,68.4153,68.4335,82045.0
2022-11-29 15:00:00,75.13,75.13,75.1,75.11,96549.0,68.4335,68.4335,68.4062,68.4153,96549.0
2022-11-29 15:05:00,75.11,75.11,75.1,75.11,60927.0,68.4153,68.4153,68.4062,68.4153,60927.0
2022-11-29 15:10:00,75.11,75.11,75.1,75.11,46006.0,68.4153,68.4153,68.4062,68.4153,46006.0
2022-11-29 15:15:00,75.11,75.12,75.1,75.12,66290.0,68.4153,68.4244,68.4062,68.4244,66290.0
2022-11-29 15:20:00,75.12,75.12,75.11,75.12,35143.0,68.4244,68.4244,68.4153,68.4244,35143.0
2022-11-29 15:25:00,75.12,75.12,75.11,75.12,77875.0,68.4244,68.4244,68.4153,68.4244,77875.0
2022-11-29 15:30:00,75.12,75.12,75.11,75.12,32817.0,68.4244,68.4244,68.4153,68.4244,32817.0
2022-11-29 15:35:00,75.12,75.12,75.1,75.11,54312.0,68.4244,68.4244,68.4062,68.4153,54312.0
2022-11-29 15:40:00,75.11,75.11,75.09,75.09,36888.0,68.4153,68.4153,68.3971,68.3971,36888.0
2022-11-29 15:45:00,75.09,75.1,75.08,75.08,40034.0,68.3971,68.4062,68.388,68.388,40034.0
2022-11-29 15:50:00,75.08,75.08,75.07,75.07,113584.0,68.388,68.388,68.3789,68.3789,113584.0
2022-11-29 15:55:00,75.07,75.09,75.07,75.08,111243.0,68.3789,68.3971,68.3789,68.388,111243.0
2022-11-30 09:30:00,75.03,75.08,75.03,75.06,67784.0,68.3424,68.388,68.3424,68.3697,67784.0
2022-11-30 09:35:00,75.07,75.07,75.02,75.03,24969.0,68.3789,68.3789,68.3333,68.3424,24969.0
2022-11-30 09:40:00,75.03,75.08,75.01,75.06,438930.0,68.3424,68.388,68.3242,68.3697,438930.0
2022-11-30 09:45:00,75.06,75.06,75.01,75.02,40033.0,68.3697,68.3697,68.3242,68.3333,40033.0
2022-11-30 09:50:00,75.02,75.03,75.0,75.03,56680.0,68.3333,68.3424,68.3151,68.3424,56680.0
2022-11-30 09:55:00,75.03,75.06,75.02,75.05,42534.0,68.3424,68.3697,68.3333,68.3606,42534.0
2022-11-30 10:00:00,75.05,75.06,75.0,75.01,130019.0,68.3606,68.3697,68.3151,68.3242,130019.0
2022-11-30 10:05:00,75.02,75.02,75.0,75.02,62936.0,68.3333,68.3333,68.3151,68.3333,62936.0
2022-11-30 10:10:00,75.01,75.01,74.98,74.98,37443.0,68.3242,68.3242,68.2969,68.2969,37443.0
2022-11-30 10:15:00,74.98,75.0,74.98,74.98,48112.0,68.2969,68.3151,68.2969,68.2969,48112.0
2022-11-30 10:20:00,74.98,75.01,74.98,75.01,66569.0,68.2969,68.3242,68.2969,68.3242,66569.0
2022-11-30 10:25:00,75.01,75.01,74.99,75.01,28345.0,68.3242,68.3242,68.306,68.3242,28345.0
2022-11-30 10:30:00,75.01,75.01,74.99,75.0,118501.0,68.3242,68.3242,68.306,68.3151,118501.0
2022-11-30 10:35:00,75.0,75.0,74.99,75.0,21297.0,68.3151,68.3151,68.306,68.3151,21297.0
2022-11-30 10:40:00,75.0,75.01,74.99,75.01,23894.0,68.3151,68.3242,68.306,68.3242,23894.0
2022-11-30 10:45:00,75.0,75.01,74.99,75.01,90822.0,68.3151,68.3242,68.306,68.3242,90822.0
2022-11-30 10:50:00,75.01,75.03,75.0,75.03,59362.0,68.3242,68.3424,68.3151,68.3424,59362.0
2022-11-30 10:55:00,75.03,75.05,75.02,75.03,118078.0,68.3424,68.3606,68.3333,68.3424,118078.0
2022-11-30 11:00:00,75.03,75.03,75.0,75.0,25928.0,68.3424,68.3424,68.3151,68.3151,25928.0
2022-11-30 11:05:00,75.01,75.03,75.0,75.03,24090.0,68.3242,68.3424,68.3151,68.3424,24090.0
2022-11-30 11:10:00,75.02,75.03,75.02,75.03,39911.0,68.3333,68.3424,68.3333,68.3424,39911.0
2022-11-30 11:15:00,75.03,75.04,75.02,75.03,24862.0,68.3424,68.3515,68.3333,68.3424,24862.0
2022-11-30 11:20:00,75.03,75.03,75.0,75.01,147008.0,68.3424,68.3424,68.3151,68.3242,147008.0
2022-11-30 11:25:00,75.01,75.01,74.99,75.0,31570.0,68.3242,68.3242,68.306,68.3151,31570.0
2022-11-30 11:30:00,75.0,75.01,74.99,75.01,30723.0,68.3151,68.3242,68.306,68.3242,30723.0
2022-11-30 11:35:00,75.01,75.04,75.01,75.03,50125.0,68.3242,68.3515,68.3242,68.3424,50125.0
2022-11-30 11:40:00,75.03,75.03,75.02,75.03,25493.0,68.3424,68.3424,68.3333,68.3424,25493.0
2022-11-30 11:45:00,75.03,75.03,75.02,75.03,17449.0,68.3424,68.3424,68.3333,68.3424,17449.0
2022-11-30 11:50:00,75.03,75.03,75.02,75.02,22750.0,68.3424,68.3424,68.3333,68.3333,22750.0
2022-11-30 11:55:00,75.03,75.03,75.01,75.02,122886.0,68.3424,68.3424,68.3242,68.3333,122886.0
2022-11-30 12:00:00,75.01,75.02,75.0,75.01,237014.0,68.3242,68.3333,68.3151,68.3242,237014.0
2022-11-30 12:05:00,75.01,75.03,75.0,75.03,46215.0,68.3242,68.3424,68.3151,68.3424,46215.0
2022-11-30 12:10:00,75.03,75.04,75.02,75.03,42345.0,68.3424,68.3515,68.3333,68.3424,42345.0
2022-11-30 12:15:00,75.03,75.04,75.03,75.03,15251.0,68.3424,68.3515,68.3424,68.3424,15251.0
2022-11-30 12:20:00,75.03,75.03,75.02,75.03,34765.0,68.3424,68.3424,68.3333,68.3424,34765.0
2022-11-30 12:25:00,75.03,75.04,75.02,75.02,108296.0,68.3424,68.3515,68.3333,68.3333,108296.0
2022-11-30 12:30:00,75.03,75.03,75.01,75.02,174937.0,68.3424,68.3424,68.3242,68.3333,174937.0
2022-11-30 12:35:00,75.02,75.03,75.0,75.01,101091.0,68.3333,68.3424,68.3151,68.3242,101091.0
2022-11-30 12:40:00,75.01,75.02,75.0,75.02,258678.0,68.3242,68.3333,68.3151,68.3333,258678.0
2022-11-30 12:45:00,75.02,75.02,75.01,75.02,126722.0,68.3333,68.3333,68.3242,68.3333,126722.0
2022-11-30 12:50:00,75.02,75.02,75.01,75.01,67289.0,68.3333,68.3333,68.3242,68.3242,67289.0
2022-11-30 12:55:00,75.02,75.03,75.01,75.02,86310.0,68.3333,68.3424,68.3242,68.3333,86310.0
2022-11-30 13:00:00,75.03,75.03,75.02,75.03,62733.0,68.3424,68.3424,68.3333,68.3424,62733.0
2022-11-30 13:05:00,75.03,75.04,75.02,75.03,32479.0,68.3424,68.3515,68.3333,68.3424,32479.0
2022-11-30 13:10:00,75.03,75.04,75.03,75.03,12858.0,68.3424,68.3515,68.3424,68.3424,12858.0
2022-11-30 13:15:00,75.03,75.04,75.03,75.03,18655.0,68.3424,68.3515,68.3424,68.3424,18655.0
2022-11-30 13:20:00,75.03,75.04,75.01,75.02,88200.0,68.3424,68.3515,68.3242,68.3333,88200.0
2022-11-30 13:25:00,75.02,75.02,75.01,75.02,8113.0,68.3333,68.3333,68.3242,68.3333,8113.0
2022-11-30 13:30:00,75.01,75.13,75.01,75.09,63554.0,68.3242,68.4335,68.3242,68.3971,63554.0
2022-11-30 13:35:00,75.09,75.19,75.09,75.18,34529.0,68.3971,68.4882,68.3971,68.4791,34529.0
2022-11-30 13:40:00,75.17,75.21,75.17,75.19,40292.0,68.4699,68.5064,68.4699,68.4882,40292.0
2022-11-30 13:45:00,75.19,75.19,75.14,75.17,74859.0,68.4882,68.4882,68.4426,68.4699,74859.0
2022-11-30 13:50:00,75.16,75.21,75.16,75.2,28124.0,68.4608,68.5064,68.4608,68.4973,28124.0
2022-11-30 13:55:00,75.2,75.3,75.2,75.27,40532.0,68.4973,68.5884,68.4973,68.561,40532.0
2022-11-30 14:00:00,75.27,75.33,75.26,75.31,60096.0,68.561,68.6157,68.5519,68.5975,60096.0
2022-11-30 14:05:00,75.31,75.34,75.29,75.3,39146.0,68.5975,68.6248,68.5792,68.5884,39146.0
2022-11-30 14:10:00,75.29,75.32,75.29,75.31,25999.0,68.5792,68.6066,68.5792,68.5975,25999.0
2022-11-30 14:15:00,75.31,75.34,75.31,75.32,56110.0,68.5975,68.6248,68.5975,68.6066,56110.0
2022-11-30 14:20:00,75.32,75.33,75.29,75.3,23497.0,68.6066,68.6157,68.5792,68.5884,23497.0
2022-11-30 14:25:00,75.3,75.32,75.29,75.31,27427.0,68.5884,68.6066,68.5792,68.5975,27427.0
2022-11-30 14:30:00,75.3,75.32,75.3,75.32,55445.0,68.5884,68.6066,68.5884,68.6066,55445.0
2022-11-30 14:35:00,75.32,75.33,75.31,75.33,39029.0,68.6066,68.6157,68.5975,68.6157,39029.0
2022-11-30 14:40:00,75.33,75.36,75.32,75.35,82711.0,68.6157,68.643,68.6066,68.6339,82711.0
2022-11-30 14:45:00,75.35,75.39,75.35,75.39,68483.0,68.6339,68.6703,68.6339,68.6703,68483.0
2022-11-30 14:50:00,75.4,75.42,75.38,75.4,100780.0,68.6794,68.6977,68.6612,68.6794,100780.0
2022-11-30 14:55:00,75.4,75.42,75.39,75.41,29284.0,68.6794,68.6977,68.6703,68.6886,29284.0
2022-11-30 15:00:00,75.42,75.42,75.38,75.41,35017.0,68.6977,68.6977,68.6612,68.6886,35017.0
2022-11-30 15:05:00,75.42,75.42,75.4,75.41,37912.0,68.6977,68.6977,68.6794,68.6886,37912.0
2022-11-30 15:10:00,75.41,75.41,75.38,75.39,676264.0,68.6886,68.6886,68.6612,68.6703,676264.0
2022-11-30 15:15:00,75.39,75.39,75.36,75.39,75445.0,68.6703,68.6703,68.643,68.6703,75445.0
2022-11-30 15:20:00,75.39,75.4,75.38,75.4,52952.0,68.6703,68.6794,68.6612,68.6794,52952.0
2022-11-30 15:25:00,75.4,75.41,75.39,75.4,51986.0,68.6794,68.6886,68.6703,68.6794,51986.0
2022-11-30 15:30:00,75.4,75.41,75.4,75.41,95645.0,68.6794,68.6886,68.6794,68.6886,95645.0
2022-11-30 15:35:00,75.41,75.41,75.4,75.41,93340.0,68.6886,68.6886,68.6794,68.6886,93340.0
2022-11-30 15:40:00,75.41,75.41,75.4,75.41,218918.0,68.6886,68.6886,68.6794,68.6886,218918.0
2022-11-30 15:45:00,75.4,75.42,75.4,75.41,180789.0,68.6794,68.6977,68.6794,68.6886,180789.0
2022-11-30 15:50:00,75.41,75.42,75.39,75.42,98469.0,68.6886,68.6977,68.6703,68.6977,98469.0
2022-11-30 15:55:00,75.42,75.49,75.41,75.48,295281.0,68.6977,68.7614,68.6886,68.7523,295281.0
2022-12-01 09:30:00,75.35,75.45,75.35,75.4,691867.0,68.7698,68.8611,68.7698,68.8154,691867.0
2022-12-01 09:35:00,75.4,75.4,75.37,75.38,180948.0,68.8154,68.8154,68.7881,68.7972,180948.0
2022-12-01 09:40:00,75.38,75.4,75.37,75.4,22405.0,68.7972,68.8154,68.7881,68.8154,22405.0
2022-12-01 09:45:00,75.4,75.41,75.37,75.4,53350.0,68.8154,68.8246,68.7881,68.8154,53350.0
2022-12-01 09:50:00,75.39,75.41,75.39,75.4,83440.0,68.8063,68.8246,68.8063,68.8154,83440.0
2022-12-01 09:55:00,75.4,75.41,75.39,75.41,217976.0,68.8154,68.8246,68.8063,68.8246,217976.0
2022-12-01 10:00:00,75.41,75.43,75.38,75.42,155569.0,68.8246,68.8428,68.7972,68.8337,155569.0
2022-12-01 10:05:00,75.42,75.44,75.42,75.44,24706.0,68.8337,68.8519,68.8337,68.8519,24706.0
2022-12-01 10:10:00,75.43,75.44,75.4,75.41,28510.0,68.8428,68.8519,68.8154,68.8246,28510.0
2022-12-01 10:15:00,75.41,75.41,75.37,75.39,191232.0,68.8246,68.8246,68.7881,68.8063,191232.0
2022-12-01 10:20:00,75.39,75.42,75.38,75.41,60015.0,68.8063,68.8337,68.7972,68.8246,60015.0
2022-12-01 10:25:00,75.42,75.43,75.4,75.4,49023.0,68.8337,68.8428,68.8154,68.8154,49023.0
2022-12-01 10:30:00,75.4,75.41,75.38,75.4,24201.0,68.8154,68.8246,68.7972,68.8154,24201.0
2022-12-01 10:35:00,75.39,75.43,75.39,75.42,33286.0,68.8063,68.8428,68.8063,68.8337,33286.0
2022-12-01 10:40:00,75.42,75.42,75.4,75.41,26266.0,68.8337,68.8337,68.8154,68.8246,26266.0
2022-12-01 10:45:00,75.41,75.42,75.39,75.41,22868.0,68.8246,68.8337,68.8063,68.8246,22868.0
2022-12-01 10:50:00,75.41,75.43,75.4,75.42,27644.0,68.8246,68.8428,68.8154,68.8337,27644.0
2022-12-01 10:55:00,75.42,75.46,75.41,75.45,80103.0,68.8337,68.8702,68.8246,68.8611,80103.0
2022-12-01 11:00:00,75.45,75.45,75.44,75.45,28574.0,68.8611,68.8611,68.8519,68.8611,28574.0
2022-12-01 11:05:00,75.45,75.46,75.43,75.45,46343.0,68.8611,68.8702,68.8428,68.8611,46343.0
2022-12-01 11:10:00,75.46,75.46,75.44,75.45,38852.0,68.8702,68.8702,68.8519,68.8611,38852.0
2022-12-01 11:15:00,75.45,75.46,75.42,75.43,10685.0,68.8611,68.8702,68.8337,68.8428,10685.0
2022-12-01 11:20:00,75.43,75.44,75.42,75.42,40250.0,68.8428,68.8519,68.8337,68.8337,40250.0
2022-12-01 11:25:00,75.42,75.43,75.42,75.43,251979.0,68.8337,68.8428,68.8337,68.8428,251979.0
2022-12-01 11:30:00,75.42,75.45,75.42,75.45,30285.0,68.8337,68.8611,68.8337,68.8611,30285.0
2022-12-01 11:35:00,75.45,75.47,75.44,75.46,55552.0,68.8611,68.8793,68.8519,68.8702,55552.0
2022-12-01 11:40:00,75.45,75.47,75.45,75.47,81276.0,68.8611,68.8793,68.8611,68.8793,81276.0
2022-12-01 11:45:00,75.47,75.48,75.46,75.47,35798.0,68.8793,68.8885,68.8702,68.8793,35798.0
2022-12-01 11:50:00,75.48,75.48,75.46,75.47,27743.0,68.8885,68.8885,68.8702,68.8793,27743.0
2022-12-01 11:55:00,75.47,75.5,75.46,75.49,52664.0,68.8793,68.9067,68.8702,68.8976,52664.0
2022-12-01 12:00:00,75.49,75.5,75.46,75.46,37363.0,68.8976,68.9067,68.8702,68.8702,37363.0
2022-12-01 12:05:00,75.47,75.47,75.45,75.45,45708.0,68.8793,68.8793,68.8611,68.8611,45708.0
2022-12-01 12:10:00,75.45,75.47,75.45,75.47,15139.0,68.8611,68.8793,68.8611,68.8793,15139.0
2022-12-01 12:15:00,75.47,75.49,75.47,75.47,60204.0,68.8793,68.8976,68.8793,68.8793,60204.0
2022-12-01 12:20:00,75.46,75.5,75.46,75.48,45624.0,68.8702,68.9067,68.8702,68.8885,45624.0
2022-12-01 12:25:00,75.48,75.5,75.48,75.5,29906.0,68.8885,68.9067,68.8885,68.9067,29906.0
2022-12-01 12:30:00,75.5,75.51,75.47,75.48,27970.0,68.9067,68.9158,68.8793,68.8885,27970.0
2022-12-01 12:35:00,75.48,75.49,75.46,75.48,35846.0,68.8885,68.8976,68.8702,68.8885,35846.0
2022-12-01 12:40:00,75.48,75.49,75.47,75.48,31791.0,68.8885,68.8976,68.8793,68.8885,31791.0
2022-12-01 12:45:00,75.48,75.5,75.48,75.49,62404.0,68.8885,68.9067,68.8885,68.8976,62404.0
2022-12-01 12:50:00,75.48,75.49,75.47,75.48,74120.0,68.8885,68.8976,68.8793,68.8885,74120.0
2022-12-01 12:55:00,75.48,75.5,75.48,75.48,9319.0,68.8885,68.9067,68.8885,68.8885,9319.0
2022-12-01 13:00:00,75.48,75.5,75.48,75.48,22169.0,68.8885,68.9067,68.8885,68.8885,22169.0
2022-12-01 13:05:00,75.48,75.49,75.48,75.49,16723.0,68.8885,68.8976,68.8885,68.8976,16723.0
2022-12-01 13:10:00,75.48,75.49,75.48,75.49,116610.0,68.8885,68.8976,68.8885,68.8976,116610.0
2022-12-01 13:15:00,75.48,75.49,75.46,75.47,29604.0,68.8885,68.8976,68.8702,68.8793,29604.0
2022-12-01 13:20:00,75.47,75.48,75.46,75.48,17586.0,68.8793,68.8885,68.8702,68.8885,17586.0
2022-12-01 13:25:00,75.48,75.48,75.47,75.47,22499.0,68.8885,68.8885,68.8793,68.8793,22499.0
2022-12-01 13:30:00,75.48,75.49,75.47,75.48,38603.0,68.8885,68.8976,68.8793,68.8885,38603.0
2022-12-01 13:35:00,75.47,75.48,75.47,75.48,14682.0,68.8793,68.8885,68.8793,68.8885,14682.0
2022-12-01 13:40:00,75.47,75.48,75.45,75.45,33766.0,68.8793,68.8885,68.8611,68.8611,33766.0
2022-12-01 13:45:00,75.45,75.46,75.45,75.45,37995.0,68.8611,68.8702,68.8611,68.8611,37995.0
2022-12-01 13:50:00,75.45,75.46,75.44,75.45,40844.0,68.8611,68.8702,68.8519,68.8611,40844.0
2022-12-01 13:55:00,75.45,75.48,75.45,75.47,118659.0,68.8611,68.8885,68.8611,68.8793,118659.0
2022-12-01 14:00:00,75.47,75.47,75.46,75.47,43409.0,68.8793,68.8793,68.8702,68.8793,43409.0
2022-12-01 14:05:00,75.47,75.47,75.46,75.47,72981.0,68.8793,68.8793,68.8702,68.8793,72981.0
2022-12-01 14:10:00,75.47,75.47,75.46,75.47,51572.0,68.8793,68.8793,68.8702,68.8793,51572.0
2022-12-01 14:15:00,75.46,75.5,75.46,75.5,92791.0,68.8702,68.9067,68.8702,68.9067,92791.0
2022-12-01 14:20:00,75.5,75.51,75.49,75.51,66508.0,68.9067,68.9158,68.8976,68.9158,66508.0
2022-12-01 14:25:00,75.51,75.53,75.5,75.53,144104.0,68.9158,68.9341,68.9067,68.9341,144104.0
2022-12-01 14:30:00,75.53,75.55,75.52,75.55,163255.0,68.9341,68.9523,68.925,68.9523,163255.0
2022-12-01 14:35:00,75.55,75.55,75.52,75.52,63718.0,68.9523,68.9523,68.925,68.925,63718.0
2022-12-01 14:40:00,75.52,75.53,75.5,75.51,98448.0,68.925,68.9341,68.9067,68.9158,98448.0
2022-12-01 14:45:00,75.5,75.52,75.5,75.52,111178.0,68.9067,68.925,68.9067,68.925,111178.0
2022-12-01 14:50:00,75.52,75.54,75.51,75.53,136622.0,68.925,68.9432,68.9158,68.9341,136622.0
2022-12-01 14:55:00,75.53,75.54,75.52,75.53,86393.0,68.9341,68.9432,68.925,68.9341,86393.0
2022-12-01 15:00:00,75.53,75.54,75.5,75.51,116021.0,68.9341,68.9432,68.9067,68.9158,116021.0
2022-12-01 15:05:00,75.51,75.54,75.5,75.53,112142.0,68.9158,68.9432,68.9067,68.9341,112142.0
2022-12-01 15:10:00,75.53,75.53,75.5,75.51,78635.0,68.9341,68.9341,68.9067,68.9158,78635.0
2022-12-01 15:15:00,75.5,75.51,75.5,75.51,95173.0,68.9067,68.9158,68.9067,68.9158,95173.0
2022-12-01 15:20:00,75.51,75.52,75.5,75.52,160470.0,68.9158,68.925,68.9067,68.925,160470.0
2022-12-01 15:25:00,75.52,75.52,75.51,75.52,57287.0,68.925,68.925,68.9158,68.925,57287.0
2022-12-01 15:30:00,75.52,75.54,75.51,75.53,115934.0,68.925,68.9432,68.9158,68.9341,115934.0
2022-12-01 15:35:00,75.53,75.55,75.53,75.54,77846.0,68.9341,68.9523,68.9341,68.9432,77846.0
2022-12-01 15:40:00,75.55,75.57,75.54,75.56,126833.0,68.9523,68.9706,68.9432,68.9615,126833.0
2022-12-01 15:45:00,75.56,75.57,75.56,75.57,113981.0,68.9615,68.9706,68.9615,68.9706,113981.0
2022-12-01 15:50:00,75.57,75.59,75.56,75.56,422763.0,68.9706,68.9888,68.9615,68.9615,422763.0
2022-12-01 15:55:00,75.56,75.57,75.55,75.56,317604.0,68.9615,68.9706,68.9523,68.9615,317604.0
2022-12-02 09:30:00,75.32,75.37,75.31,75.36,108874.0,68.7424,68.7881,68.7333,68.7789,108874.0
2022-12-02 09:35:00,75.35,75.38,75.33,75.37,37065.0,68.7698,68.7972,68.7516,68.7881,37065.0
2022-12-02 09:40:00,75.37,75.4,75.36,75.38,538324.0,68.7881,68.8154,68.7789,68.7972,538324.0
2022-12-02 09:45:00,75.38,75.38,75.34,75.34,98886.0,68.7972,68.7972,68.7607,68.7607,98886.0
2022-12-02 09:50:00,75.34,75.36,75.31,75.32,35563.0,68.7607,68.7789,68.7333,68.7424,35563.0
2022-12-02 09:55:00,75.34,75.35,75.31,75.34,18900.0,68.7607,68.7698,68.7333,68.7607,18900.0
2022-12-02 10:00:00,75.34,75.35,75.33,75.33,149520.0,68.7607,68.7698,68.7516,68.7516,149520.0
2022-12-02 10:05:00,75.34,75.35,75.33,75.35,104862.0,68.7607,68.7698,68.7516,68.7698,104862.0
2022-12-02 10:10:00,75.34,75.36,75.34,75.35,121484.0,68.7607,68.7789,68.7607,68.7698,121484.0
2022-12-02 10:15:00,75.36,75.36,75.34,75.34,188589.0,68.7789,68.7789,68.7607,68.7607,188589.0
2022-12-02 10:20:00,75.35,75.35,75.34,75.34,99041.0,68.7698,68.7698,68.7607,68.7607,99041.0
2022-12-02 10:25:00,75.34,75.35,75.32,75.32,132059.0,68.7607,68.7698,68.7424,68.7424,132059.0
2022-12-02 10:30:00,75.33,75.34,75.31,75.34,116960.0,68.7516,68.7607,68.7333,68.7607,116960.0
2022-12-02 10:35:00,75.33,75.33,75.31,75.31,99264.0,68.7516,68.7516,68.7333,68.7333,99264.0
2022-12-02 10:40:00,75.31,75.32,75.3,75.31,159213.0,68.7333,68.7424,68.7242,68.7333,159213.0
2022-12-02 10:45:00,75.31,75.32,75.31,75.31,120107.0,68.7333,68.7424,68.7333,68.7333,120107.0
2022-12-02 10:50:00,75.31,75.33,75.31,75.32,149476.0,68.7333,68.7516,68.7333,68.7424,149476.0
2022-12-02 10:55:00,75.32,75.33,75.29,75.3,86603.0,68.7424,68.7516,68.715,68.7242,86603.0
2022-12-02 11:00:00,75.3,75.3,75.28,75.3,234930.0,68.7242,68.7242,68.7059,68.7242,234930.0
2022-12-02 11:05:00,75.3,75.3,75.29,75.3,96162.0,68.7242,68.7242,68.715,68.7242,96162.0
2022-12-02 11:10:00,75.3,75.32,75.29,75.32,22762.0,68.7242,68.7424,68.715,68.7424,22762.0
2022-12-02 11:15:00,75.33,75.35,75.32,75.34,32911.0,68.7516,68.7698,68.7424,68.7607,32911.0
2022-12-02 11:20:00,75.35,75.37,75.34,75.37,108831.0,68.7698,68.7881,68.7607,68.7881,108831.0
2022-12-02 11:25:00,75.37,75.38,75.36,75.38,119944.0,68.7881,68.7972,68.7789,68.7972,119944.0
2022-12-02 11:30:00,75.38,75.4,75.37,75.4,119272.0,68.7972,68.8154,68.7881,68.8154,119272.0
2022-12-02 11:35:00,75.39,75.41,75.39,75.41,101398.0,68.8063,68.8246,68.8063,68.8246,101398.0
2022-12-02 11:40:00,75.41,75.43,75.4,75.43,164429.0,68.8246,68.8428,68.8154,68.8428,164429.0
2022-12-02 11:45:00,75.42,75.46,75.42,75.45,45347.0,68.8337,68.8702,68.8337,68.8611,45347.0
2022-12-02 11:50:00,75.44,75.45,75.42,75.44,53005.0,68.8519,68.8611,68.8337,68.8519,53005.0
2022-12-02 11:55:00,75.44,75.45,75.43,75.44,15492.0,68.8519,68.8611,68.8428,68.8519,15492.0
2022-12-02 12:00:00,75.44,75.44,75.42,75.44,36154.0,68.8519,68.8519,68.8337,68.8519,36154.0
2022-12-02 12:05:00,75.44,75.44,75.41,75.43,108537.0,68.8519,68.8519,68.8246,68.8428,108537.0
2022-12-02 12:10:00,75.44,75.46,75.43,75.45,13456.0,68.8519,68.8702,68.8428,68.8611,13456.0
2022-12-02 12:15:00,75.46,75.47,75.44,75.45,73916.0,68.8702,68.8793,68.8519,68.8611,73916.0
2022-12-02 12:20:00,75.45,75.46,75.43,75.43,18861.0,68.8611,68.8702,68.8428,68.8428,18861.0
2022-12-02 12:25:00,75.43,75.44,75.42,75.42,168155.0,68.8428,68.8519,68.8337,68.8337,168155.0
2022-12-02 12:30:00,75.42,75.43,75.42,75.42,123229.0,68.8337,68.8428,68.8337,68.8337,123229.0
2022-12-02 12:35:00,75.42,75.43,75.41,75.41,148401.0,68.8337,68.8428,68.8246,68.8246,148401.0
2022-12-02 12:40:00,75.42,75.42,75.41,75.41,76948.0,68.8337,68.8337,68.8246,68.8246,76948.0
2022-12-02 12:45:00,75.41,75.42,75.4,75.41,121236.0,68.8246,68.8337,68.8154,68.8246,121236.0
2022-12-02 12:50:00,75.4,75.44,75.4,75.42,28372.0,68.8154,68.8519,68.8154,68.8337,28372.0
2022-12-02 12:55:00,75.42,75.44,75.42,75.42,173250.0,68.8337,68.8519,68.8337,68.8337,173250.0
2022-12-02 13:00:00,75.42,75.44,75.42,75.44,153019.0,68.8337,68.8519,68.8337,68.8519,153019.0
2022-12-02 13:05:00,75.43,75.46,75.43,75.45,229433.0,68.8428,68.8702,68.8428,68.8611,229433.0
2022-12-02 13:10:00,75.45,75.46,75.44,75.45,122993.0,68.8611,68.8702,68.8519,68.8611,122993.0
2022-12-02 13:15:00,75.46,75.47,75.45,75.47,37755.0,68.8702,68.8793,68.8611,68.8793,37755.0
2022-12-02 13:20:00,75.47,75.48,75.46,75.48,21937.0,68.8793,68.8885,68.8702,68.8885,21937.0
2022-12-02 13:25:00,75.48,75.48,75.47,75.48,23156.0,68.8885,68.8885,68.8793,68.8885,23156.0
2022-12-02 13:30:00,75.48,75.48,75.47,75.48,12598.0,68.8885,68.8885,68.8793,68.8885,12598.0
2022-12-02 13:35:00,75.47,75.48,75.47,75.47,14436.0,68.8793,68.8885,68.8793,68.8793,14436.0
2022-12-02 13:40:00,75.48,75.49,75.47,75.49,54814.0,68.8885,68.8976,68.8793,68.8976,54814.0
2022-12-02 13:45:00,75.5,75.5,75.49,75.5,8201.0,68.9067,68.9067,68.8976,68.9067,8201.0
2022-12-02 13:50:00,75.5,75.52,75.49,75.52,91722.0,68.9067,68.925,68.8976,68.925,91722.0
2022-12-02 13:55:00,75.52,75.53,75.51,75.53,40230.0,68.925,68.9341,68.9158,68.9341,40230.0
2022-12-02 14:00:00,75.53,75.54,75.52,75.54,44262.0,68.9341,68.9432,68.925,68.9432,44262.0
2022-12-02 14:05:00,75.54,75.55,75.53,75.55,71727.0,68.9432,68.9523,68.9341,68.9523,71727.0
2022-12-02 14:10:00,75.55,75.56,75.54,75.56,77056.0,68.9523,68.9615,68.9432,68.9615,77056.0
2022-12-02 14:15:00,75.56,75.57,75.55,75.56,43679.0,68.9615,68.9706,68.9523,68.9615,43679.0
2022-12-02 14:20:00,75.56,75.57,75.56,75.56,52535.0,68.9615,68.9706,68.9615,68.9615,52535.0
2022-12-02 14:25:00,75.56,75.57,75.56,75.56,21736.0,68.9615,68.9706,68.9615,68.9615,21736.0
2022-12-02 14:30:00,75.56,75.57,75.56,75.56,72068.0,68.9615,68.9706,68.9615,68.9615,72068.0
2022-12-02 14:35:00,75.56,75.57,75.56,75.56,71416.0,68.9615,68.9706,68.9615,68.9615,71416.0
2022-12-02 14:40:00,75.57,75.57,75.56,75.57,51725.0,68.9706,68.9706,68.9615,68.9706,51725.0
2022-12-02 14:45:00,75.57,75.58,75.56,75.58,53943.0,68.9706,68.9797,68.9615,68.9797,53943.0
2022-12-02 14:50:00,75.58,75.6,75.57,75.59,54462.0,68.9797,68.998,68.9706,68.9888,54462.0
2022-12-02 14:55:00,75.59,75.61,75.59,75.61,65276.0,68.9888,69.0071,68.9888,69.0071,65276.0
2022-12-02 15:00:00,75.61,75.62,75.6,75.62,58857.0,69.0071,69.0162,68.998,69.0162,58857.0
2022-12-02 15:05:00,75.62,75.63,75.61,75.63,88010.0,69.0162,69.0254,69.0071,69.0254,88010.0
2022-12-02 15:10:00,75.63,75.63,75.59,75.59,102659.0,69.0254,69.0254,68.9888,68.9888,102659.0
2022-12-02 15:15:00,75.59,75.6,75.59,75.6,59069.0,68.9888,68.998,68.9888,68.998,59069.0
2022-12-02 15:20:00,75.59,75.6,75.58,75.59,37566.0,68.9888,68.998,68.9797,68.9888,37566.0
2022-12-02 15:25:00,75.58,75.59,75.57,75.58,20644.0,68.9797,68.9888,68.9706,68.9797,20644.0
2022-12-02 15:30:00,75.59,75.61,75.57,75.6,77846.0,68.9888,69.0071,68.9706,68.998,77846.0
2022-12-02 15:35:00,75.6,75.61,75.59,75.61,52931.0,68.998,69.0071,68.9888,69.0071,52931.0
2022-12-02 15:40:00,75.61,75.63,75.6,75.62,30575.0,69.0071,69.0254,68.998,69.0162,30575.0
2022-12-02 15:45:00,75.62,75.63,75.61,75.63,20480.0,69.0162,69.0254,69.0071,69.0254,20480.0
2022-12-02 15:50:00,75.64,75.66,75.63,75.65,52835.0,69.0345,69.0527,69.0254,69.0436,52835.0
2022-12-02 15:55:00,75.65,75.67,75.64,75.67,67262.0,69.0436,69.0619,69.0345,69.0619,67262.0
2022-12-05 09:30:00,75.57,75.57,75.49,75.5,119476.0,68.9706,68.9706,68.8976,68.9067,119476.0
2022-12-05 09:35:00,75.51,75.53,75.5,75.52,13603.0,68.9158,68.9341,68.9067,68.925,13603.0
2022-12-05 09:40:00,75.52,75.53,75.51,75.51,21796.0,68.925,68.9341,68.9158,68.9158,21796.0
2022-12-05 09:45:00,75.51,75.51,75.47,75.49,118089.0,68.9158,68.9158,68.8793,68.8976,118089.0
2022-12-05 09:50:00,75.48,75.5,75.48,75.5,16681.0,68.8885,68.9067,68.8885,68.9067,16681.0
2022-12-05 09:55:00,75.5,75.5,75.49,75.5,19315.0,68.9067,68.9067,68.8976,68.9067,19315.0
2022-12-05 10:00:00,75.49,75.5,75.4,75.43,89045.0,68.8976,68.9067,68.8154,68.8428,89045.0
2022-12-05 10:05:00,75.43,75.45,75.41,75.44,34400.0,68.8428,68.8611,68.8246,68.8519,34400.0
2022-12-05 10:10:00,75.44,75.47,75.43,75.46,61696.0,68.8519,68.8793,68.8428,68.8702,61696.0
2022-12-05 10:15:00,75.45,75.46,75.41,75.42,43833.0,68.8611,68.8702,68.8246,68.8337,43833.0
2022-12-05 10:20:00,75.42,75.43,75.4,75.41,42384.0,68.8337,68.8428,68.8154,68.8246,42384.0
2022-12-05 10:25:00,75.41,75.43,75.41,75.42,31989.0,68.8246,68.8428,68.8246,68.8337,31989.0
2022-12-05 10:30:00,75.43,75.44,75.41,75.44,21888.0,68.8428,68.8519,68.8246,68.8519,21888.0
2022-12-05 10:35:00,75.44,75.45,75.43,75.45,42109.0,68.8519,68.8611,68.8428,68.8611,42109.0
2022-12-05 10:40:00,75.45,75.45,75.44,75.44,13010.0,68.8611,68.8611,68.8519,68.8519,13010.0
2022-12-05 10:45:00,75.45,75.46,75.44,75.46,36759.0,68.8611,68.8702,68.8519,68.8702,36759.0
2022-12-05 10:50:00,75.45,75.46,75.44,75.44,39599.0,68.8611,68.8702,68.8519,68.8519,39599.0
2022-12-05 10:55:00,75.44,75.45,75.44,75.44,198923.0,68.8519,68.8611,68.8519,68.8519,198923.0
2022-12-05 11:00:00,75.45,75.46,75.44,75.45,207261.0,68.8611,68.8702,68.8519,68.8611,207261.0
2022-12-05 11:05:00,75.45,75.45,75.43,75.45,76737.0,68.8611,68.8611,68.8428,68.8611,76737.0
2022-12-05 11:10:00,75.45,75.47,75.44,75.46,41888.0,68.8611,68.8793,68.8519,68.8702,41888.0
2022-12-05 11:15:00,75.47,75.47,75.45,75.47,31009.0,68.8793,68.8793,68.8611,68.8793,31009.0
2022-12-05 11:20:00,75.46,75.47,75.44,75.45,17100.0,68.8702,68.8793,68.8519,68.8611,17100.0
2022-12-05 11:25:00,75.45,75.45,75.44,75.44,24830.0,68.8611,68.8611,68.8519,68.8519,24830.0
2022-12-05 11:30:00,75.45,75.45,75.42,75.42,37571.0,68.8611,68.8611,68.8337,68.8337,37571.0
2022-12-05 11:35:00,75.43,75.43,75.41,75.41,49025.0,68.8428,68.8428,68.8246,68.8246,49025.0
2022-12-05 11:40:00,75.42,75.43,75.41,75.43,11457.0,68.8337,68.8428,68.8246,68.8428,11457.0
2022-12-05 11:45:00,75.42,75.43,75.42,75.42,47071.0,68.8337,68.8428,68.8337,68.8337,47071.0
2022-12-05 11:50:00,75.42,75.42,75.41,75.42,22193.0,68.8337,68.8337,68.8246,68.8337,22193.0
2022-12-05 11:55:00,75.42,75.42,75.4,75.42,24736.0,68.8337,68.8337,68.8154,68.8337,24736.0
2022-12-05 12:00:00,75.42,75.42,75.38,75.38,28939.0,68.8337,68.8337,68.7972,68.7972,28939.0
2022-12-05 12:05:00,75.39,75.41,75.38,75.4,35223.0,68.8063,68.8246,68.7972,68.8154,35223.0
2022-12-05 12:10:00,75.4,75.43,75.4,75.43,18292.0,68.8154,68.8428,68.8154,68.8428,18292.0
2022-12-05 12:15:00,75.43,75.45,75.43,75.43,25486.0,68.8428,68.8611,68.8428,68.8428,25486.0
2022-12-05 12:20:00,75.44,75.45,75.43,75.44,17682.0,68.8519,68.8611,68.8428,68.8519,17682.0
2022-12-05 12:25:00,75.45,75.45,75.4,75.4,409553.0,68.8611,68.8611,68.8154,68.8154,409553.0
2022-12-05 12:30:00,75.41,75.43,75.4,75.41,28458.0,68.8246,68.8428,68.8154,68.8246,28458.0
2022-12-05 12:35:00,75.41,75.42,75.4,75.41,8618.0,68.8246,68.8337,68.8154,68.8246,8618.0
2022-12-05 12:40:00,75.41,75.42,75.39,75.4,17259.0,68.8246,68.8337,68.8063,68.8154,17259.0
2022-12-05 12:45:00,75.4,75.4,75.39,75.4,14459.0,68.8154,68.8154,68.8063,68.8154,14459.0
2022-12-05 12:50:00,75.4,75.41,75.39,75.41,48767.0,68.8154,68.8246,68.8063,68.8246,48767.0
2022-12-05 12:55:00,75.41,75.43,75.4,75.42,22508.0,68.8246,68.8428,68.8154,68.8337,22508.0
2022-12-05 13:00:00,75.42,75.43,75.4,75.41,19705.0,68.8337,68.8428,68.8154,68.8246,19705.0
2022-12-05 13:05:00,75.41,75.41,75.4,75.41,11892.0,68.8246,68.8246,68.8154,68.8246,11892.0
2022-12-05 13:10:00,75.41,75.41,75.4,75.41,14159.0,68.8246,68.8246,68.8154,68.8246,14159.0
2022-12-05 13:15:00,75.41,75.41,75.4,75.41,12903.0,68.8246,68.8246,68.8154,68.8246,12903.0
2022-12-05 13:20:00,75.4,75.41,75.4,75.41,17630.0,68.8154,68.8246,68.8154,68.8246,17630.0
2022-12-05 13:25:00,75.4,75.41,75.4,75.41,12117.0,68.8154,68.8246,68.8154,68.8246,12117.0
2022-12-05 13:30:00,75.41,75.41,75.39,75.4,43280.0,68.8246,68.8246,68.8063,68.8154,43280.0
2022-12-05 13:35:00,75.4,75.4,75.39,75.4,24273.0,68.8154,68.8154,68.8063,68.8154,24273.0
2022-12-05 13:40:00,75.4,75.4,75.39,75.4,17391.0,68.8154,68.8154,68.8063,68.8154,17391.0
2022-12-05 13:45:00,75.39,75.4,75.38,75.38,26271.0,68.8063,68.8154,68.7972,68.7972,26271.0
2022-12-05 13:50:00,75.39,75.39,75.36,75.36,29845.0,68.8063,68.8063,68.7789,68.7789,29845.0
2022-12-05 13:55:00,75.37,75.37,75.35,75.36,41247.0,68.7881,68.7881,68.7698,68.7789,41247.0
2022-12-05 14:00:00,75.37,75.38,75.36,75.37,38870.0,68.7881,68.7972,68.7789,68.7881,38870.0
2022-12-05 14:05:00,75.36,75.37,75.34,75.34,31437.0,68.7789,68.7881,68.7607,68.7607,31437.0
2022-12-05 14:10:00,75.34,75.35,75.34,75.35,19629.0,68.7607,68.7698,68.7607,68.7698,19629.0
2022-12-05 14:15:00,75.35,75.35,75.33,75.34,75945.0,68.7698,68.7698,68.7516,68.7607,75945.0
2022-12-05 14:20:00,75.34,75.34,75.32,75.32,20878.0,68.7607,68.7607,68.7424,68.7424,20878.0
2022-12-05 14:25:00,75.32,75.33,75.31,75.32,46296.0,68.7424,68.7516,68.7333,68.7424,46296.0
2022-12-05 14:30:00,75.31,75.32,75.3,75.31,75207.0,68.7333,68.7424,68.7242,68.7333,75207.0
2022-12-05 14:35:00,75.31,75.33,75.31,75.33,83328.0,68.7333,68.7516,68.7333,68.7516,83328.0
2022-12-05 14:40:00,75.33,75.36,75.33,75.35,21274.0,68.7516,68.7789,68.7516,68.7698,21274.0
2022-12-05 14:45:00,75.36,75.36,75.33,75.33,46808.0,68.7789,68.7789,68.7516,68.7516,46808.0
2022-12-05 14:50:00,75.34,75.34,75.33,75.34,65765.0,68.7607,68.7607,68.7516,68.7607,65765.0
2022-12-05 14:55:00,75.33,75.36,75.33,75.36,622926.0,68.7516,68.7789,68.7516,68.7789,622926.0
2022-12-05 15:00:00,75.35,75.36,75.35,75.35,23541.0,68.7698,68.7789,68.7698,68.7698,23541.0
2022-12-05 15:05:00,75.36,75.36,75.33,75.34,23917.0,68.7789,68.7789,68.7516,68.7607,23917.0
2022-12-05 15:10:00,75.34,75.34,75.33,75.34,81554.0,68.7607,68.7607,68.7516,68.7607,81554.0
2022-12-05 15:15:00,75.34,75.34,75.33,75.33,390863.0,68.7607,68.7607,68.7516,68.7516,390863.0
2022-12-05 15:20:00,75.33,75.34,75.33,75.34,207442.0,68.7516,68.7607,68.7516,68.7607,207442.0
2022-12-05 15:25:00,75.33,75.34,75.32,75.33,62172.0,68.7516,68.7607,68.7424,68.7516,62172.0
2022-12-05 15:30:00,75.32,75.33,75.32,75.32,83036.0,68.7424,68.7516,68.7424,68.7424,83036.0
2022-12-05 15:35:00,75.33,75.35,75.32,75.34,175227.0,68.7516,68.7698,68.7424,68.7607,175227.0
2022-12-05 15:40:00,75.35,75.35,75.34,75.34,61615.0,68.7698,68.7698,68.7607,68.7607,61615.0
2022-12-05 15:45:00,75.34,75.37,75.34,75.37,42846.0,68.7607,68.7881,68.7607,68.7881,42846.0
2022-12-05 15:50:00,75.37,75.38,75.36,75.37,572779.0,68.7881,68.7972,68.7789,68.7881,572779.0
2022-12-05 15:55:00,75.37,75.39,75.36,75.37,443738.0,68.7881,68.8063,68.7789,68.7881,443738.0
2022-12-06 09:30:00,75.34,75.44,75.34,75.4,188353.0,68.7607,68.8519,68.7607,68.8154,188353.0
2022-12-06 09:35:00,75.4,75.42,75.39,75.42,18920.0,68.8154,68.8337,68.8063,68.8337,18920.0
2022-12-06 09:40:00,75.42,75.42,75.39,75.4,42974.0,68.8337,68.8337,68.8063,68.8154,42974.0
2022-12-06 09:45:00,75.39,75.4,75.36,75.36,21435.0,68.8063,68.8154,68.7789,68.7789,21435.0
2022-12-06 09:50:00,75.37,75.39,75.37,75.38,90035.0,68.7881,68.8063,68.7881,68.7972,90035.0
2022-12-06 09:55:00,75.38,75.39,75.37,75.38,46154.0,68.7972,68.8063,68.7881,68.7972,46154.0
2022-12-06 10:00:00,75.39,75.39,75.36,75.37,28752.0,68.8063,68.8063,68.7789,68.7881,28752.0
2022-12-06 10:05:00,75.37,75.38,75.36,75.36,25360.0,68.7881,68.7972,68.7789,68.7789,25360.0
2022-12-06 10:10:00,75.36,75.38,75.35,75.37,42339.0,68.7789,68.7972,68.7698,68.7881,42339.0
2022-12-06 10:15:00,75.37,75.38,75.36,75.36,382473.0,68.7881,68.7972,68.7789,68.7789,382473.0
2022-12-06 10:20:00,75.38,75.39,75.37,75.38,17075.0,68.7972,68.8063,68.7881,68.7972,17075.0
2022-12-06 10:25:00,75.38,75.39,75.36,75.37,89656.0,68.7972,68.8063,68.7789,68.7881,89656.0
2022-12-06 10:30:00,75.37,75.4,75.37,75.38,38186.0,68.7881,68.8154,68.7881,68.7972,38186.0
2022-12-06 10:35:00,75.38,75.4,75.37,75.38,43753.0,68.7972,68.8154,68.7881,68.7972,43753.0
2022-12-06 10:40:00,75.38,75.39,75.37,75.39,18948.0,68.7972,68.8063,68.7881,68.8063,18948.0
2022-12-06 10:45:00,75.39,75.4,75.38,75.39,41083.0,68.8063,68.8154,68.7972,68.8063,41083.0
2022-12-06 10:50:00,75.38,75.38,75.36,75.37,74746.0,68.7972,68.7972,68.7789,68.7881,74746.0
2022-12-06 10:55:00,75.36,75.37,75.35,75.36,16132.0,68.7789,68.7881,68.7698,68.7789,16132.0
2022-12-06 11:00:00,75.36,75.38,75.34,75.38,38002.0,68.7789,68.7972,68.7607,68.7972,38002.0
2022-12-06 11:05:00,75.37,75.38,75.36,75.38,14624.0,68.7881,68.7972,68.7789,68.7972,14624.0
2022-12-06 11:10:00,75.38,75.39,75.37,75.38,4468.0,68.7972,68.8063,68.7881,68.7972,4468.0
2022-12-06 11:15:00,75.38,75.39,75.37,75.38,22070.0,68.7972,68.8063,68.7881,68.7972,22070.0
2022-12-06 11:20:00,75.37,75.4,75.37,75.39,11591.0,68.7881,68.8154,68.7881,68.8063,11591.0
2022-12-06 11:25:00,75.38,75.39,75.37,75.39,20793.0,68.7972,68.8063,68.7881,68.8063,20793.0
2022-12-06 11:30:00,75.38,75.39,75.37,75.38,37527.0,68.7972,68.8063,68.7881,68.7972,37527.0
2022-12-06 11:35:00,75.38,75.39,75.38,75.39,11415.0,68.7972,68.8063,68.7972,68.8063,11415.0
2022-12-06 11:40:00,75.4,75.4,75.39,75.4,55774.0,68.8154,68.8154,68.8063,68.8154,55774.0
2022-12-06 11:45:00,75.4,75.4,75.38,75.38,37974.0,68.8154,68.8154,68.7972,68.7972,37974.0
2022-12-06 11:50:00,75.38,75.39,75.36,75.37,14212.0,68.7972,68.8063,68.7789,68.7881,14212.0
2022-12-06 11:55:00,75.36,75.37,75.35,75.36,25499.0,68.7789,68.7881,68.7698,68.7789,25499.0
2022-12-06 12:00:00,75.37,75.37,75.36,75.36,19281.0,68.7881,68.7881,68.7789,68.7789,19281.0
2022-12-06 12:05:00,75.36,75.36,75.34,75.34,34721.0,68.7789,68.7789,68.7607,68.7607,34721.0
2022-12-06 12:10:00,75.34,75.37,75.34,75.35,14712.0,68.7607,68.7881,68.7607,68.7698,14712.0
2022-12-06 12:15:00,75.36,75.39,75.35,75.38,33863.0,68.7789,68.8063,68.7698,68.7972,33863.0
2022-12-06 12:20:00,75.38,75.38,75.36,75.38,8931.0,68.7972,68.7972,68.7789,68.7972,8931.0
2022-12-06 12:25:00,75.37,75.38,75.35,75.36,20685.0,68.7881,68.7972,68.7698,68.7789,20685.0
2022-12-06 12:30:00,75.36,75.38,75.35,75.38,26119.0,68.7789,68.7972,68.7698,68.7972,26119.0
2022-12-06 12:35:00,75.37,75.38,75.35,75.37,15026.0,68.7881,68.7972,68.7698,68.7881,15026.0
2022-12-06 12:40:00,75.37,75.38,75.35,75.37,13080.0,68.7881,68.7972,68.7698,68.7881,13080.0
2022-12-06 12:45:00,75.37,75.37,75.36,75.36,11590.0,68.7881,68.7881,68.7789,68.7789,11590.0
2022-12-06 12:50:00,75.36,75.37,75.35,75.37,9091.0,68.7789,68.7881,68.7698,68.7881,9091.0
2022-12-06 12:55:00,75.37,75.38,75.36,75.36,16178.0,68.7881,68.7972,68.7789,68.7789,16178.0
2022-12-06 13:00:00,75.36,75.37,75.35,75.37,9544.0,68.7789,68.7881,68.7698,68.7881,9544.0
2022-12-06 13:05:00,75.37,75.37,75.35,75.35,12137.0,68.7881,68.7881,68.7698,68.7698,12137.0
2022-12-06 13:10:00,75.36,75.36,75.35,75.36,14318.0,68.7789,68.7789,68.7698,68.7789,14318.0
2022-12-06 13:15:00,75.36,75.36,75.34,75.35,18077.0,68.7789,68.7789,68.7607,68.7698,18077.0
2022-12-06 13:20:00,75.36,75.36,75.35,75.36,9171.0,68.7789,68.7789,68.7698,68.7789,9171.0
2022-12-06 13:25:00,75.36,75.36,75.33,75.35,28756.0,68.7789,68.7789,68.7516,68.7698,28756.0
2022-12-06 13:30:00,75.35,75.36,75.34,75.34,5227.0,68.7698,68.7789,68.7607,68.7607,5227.0
2022-12-06 13:35:00,75.35,75.36,75.34,75.34,15046.0,68.7698,68.7789,68.7607,68.7607,15046.0
2022-12-06 13:40:00,75.34,75.35,75.34,75.34,14154.0,68.7607,68.7698,68.7607,68.7607,14154.0
2022-12-06 13:45:00,75.34,75.36,75.34,75.35,10987.0,68.7607,68.7789,68.7607,68.7698,10987.0
2022-12-06 13:50:00,75.36,75.36,75.35,75.36,21387.0,68.7789,68.7789,68.7698,68.7789,21387.0
2022-12-06 13:55:00,75.35,75.37,75.35,75.36,103200.0,68.7698,68.7881,68.7698,68.7789,103200.0
2022-12-06 14:00:00,75.37,75.38,75.36,75.38,59825.0,68.7881,68.7972,68.7789,68.7972,59825.0
2022-12-06 14:05:00,75.38,75.38,75.37,75.38,16518.0,68.7972,68.7972,68.7881,68.7972,16518.0
2022-12-06 14:10:00,75.37,75.41,75.37,75.4,53332.0,68.7881,68.8246,68.7881,68.8154,53332.0
2022-12-06 14:15:00,75.39,75.4,75.38,75.39,33030.0,68.8063,68.8154,68.7972,68.8063,33030.0
2022-12-06 14:20:00,75.39,75.4,75.38,75.4,18885.0,68.8063,68.8154,68.7972,68.8154,18885.0
2022-12-06 14:25:00,75.39,75.4,75.39,75.39,27028.0,68.8063,68.8154,68.8063,68.8063,27028.0
2022-12-06 14:30:00,75.38,75.39,75.38,75.39,40455.0,68.7972,68.8063,68.7972,68.8063,40455.0
2022-12-06 14:35:00,75.39,75.4,75.38,75.39,22500.0,68.8063,68.8154,68.7972,68.8063,22500.0
2022-12-06 14:40:00,75.4,75.43,75.39,75.43,34399.0,68.8154,68.8428,68.8063,68.8428,34399.0
2022-12-06 14:45:00,75.42,75.43,75.4,75.4,24703.0,68.8337,68.8428,68.8154,68.8154,24703.0
2022-12-06 14:50:00,75.4,75.42,75.4,75.42,23111.0,68.8154,68.8337,68.8154,68.8337,23111.0
2022-12-06 14:55:00,75.42,75.42,75.41,75.42,136755.0,68.8337,68.8337,68.8246,68.8337,136755.0
2022-12-06 15:00:00,75.42,75.43,75.41,75.42,178929.0,68.8337,68.8428,68.8246,68.8337,178929.0
2022-12-06 15:05:00,75.42,75.43,75.4,75.41,104779.0,68.8337,68.8428,68.8154,68.8246,104779.0
2022-12-06 15:10:00,75.41,75.42,75.4,75.42,166118.0,68.8246,68.8337,68.8154,68.8337,166118.0
2022-12-06 15:15:00,75.41,75.42,75.41,75.42,98621.0,68.8246,68.8337,68.8246,68.8337,98621.0
2022-12-06 15:20:00,75.42,75.42,75.41,75.42,48482.0,68.8337,68.8337,68.8246,68.8337,48482.0
2022-12-06 15:25:00,75.42,75.42,75.4,75.41,19616.0,68.8337,68.8337,68.8154,68.8246,19616.0
2022-12-06 15:30:00,75.4,75.41,75.38,75.39,25343.0,68.8154,68.8246,68.7972,68.8063,25343.0
2022-12-06 15:35:00,75.39,75.39,75.38,75.38,69699.0,68.8063,68.8063,68.7972,68.7972,69699.0
2022-12-06 15:40:00,75.39,75.39,75.38,75.38,37103.0,68.8063,68.8063,68.7972,68.7972,37103.0
2022-12-06 15:45:00,75.39,75.39,75.37,75.38,58004.0,68.8063,68.8063,68.7881,68.7972,58004.0
2022-12-06 15:50:00,75.38,75.4,75.37,75.4,30027.0,68.7972,68.8154,68.7881,68.8154,30027.0
2022-12-06 15:55:00,75.4,75.41,75.39,75.4,56553.0,68.8154,68.8246,68.8063,68.8154,56553.0
2022-12-07 09:30:00,75.5,75.56,75.49,75.54,105240.0,68.9067,68.9615,68.8976,68.9432,105240.0
2022-12-07 09:35:00,75.56,75.58,75.55,75.56,16877.0,68.9615,68.9797,68.9523,68.9615,16877.0
2022-12-07 09:40:00,75.56,75.57,75.54,75.55,15967.0,68.9615,68.9706,68.9432,68.9523,15967.0
2022-12-07 09:45:00,75.55,75.56,75.51,75.53,53625.0,68.9523,68.9615,68.9158,68.9341,53625.0
2022-12-07 09:50:00,75.53,75.53,75.51,75.53,17382.0,68.9341,68.9341,68.9158,68.9341,17382.0
2022-12-07 09:55:00,75.52,75.54,75.51,75.53,27880.0,68.925,68.9432,68.9158,68.9341,27880.0
2022-12-07 10:00:00,75.53,75.53,75.49,75.52,76951.0,68.9341,68.9341,68.8976,68.925,76951.0
2022-12-07 10:05:00,75.52,75.54,75.5,75.53,27551.0,68.925,68.9432,68.9067,68.9341,27551.0
2022-12-07 10:10:00,75.53,75.64,75.51,75.56,131554.0,68.9341,69.0345,68.9158,68.9615,131554.0
2022-12-07 10:15:00,75.55,75.57,75.53,75.54,99551.0,68.9523,68.9706,68.9341,68.9432,99551.0
2022-12-07 10:20:00,75.54,75.56,75.53,75.53,66825.0,68.9432,68.9615,68.9341,68.9341,66825.0
2022-12-07 10:25:00,75.54,75.57,75.53,75.56,62452.0,68.9432,68.9706,68.9341,68.9615,62452.0
2022-12-07 10:30:00,75.56,75.58,75.55,75.56,64887.0,68.9615,68.9797,68.9523,68.9615,64887.0
2022-12-07 10:35:00,75.56,75.56,75.54,75.55,82210.0,68.9615,68.9615,68.9432,68.9523,82210.0
2022-12-07 10:40:00,75.55,75.56,75.54,75.56,103098.0,68.9523,68.9615,68.9432,68.9615,103098.0
2022-12-07 10:45:00,75.55,75.56,75.54,75.56,131970.0,68.9523,68.9615,68.9432,68.9615,131970.0
2022-12-07 10:50:00,75.56,75.58,75.55,75.56,120233.0,68.9615,68.9797,68.9523,68.9615,120233.0
2022-12-07 10:55:00,75.56,75.58,75.56,75.57,59486.0,68.9615,68.9797,68.9615,68.9706,59486.0
2022-12-07 11:00:00,75.58,75.58,75.56,75.58,79645.0,68.9797,68.9797,68.9615,68.9797,79645.0
2022-12-07 11:05:00,75.58,75.59,75.57,75.59,73938.0,68.9797,68.9888,68.9706,68.9888,73938.0
2022-12-07 11:10:00,75.59,75.59,75.56,75.56,29451.0,68.9888,68.9888,68.9615,68.9615,29451.0
2022-12-07 11:15:00,75.56,75.59,75.56,75.57,42406.0,68.9615,68.9888,68.9615,68.9706,42406.0
2022-12-07 11:20:00,75.57,75.57,75.54,75.55,68358.0,68.9706,68.9706,68.9432,68.9523,68358.0
2022-12-07 11:25:00,75.55,75.55,75.53,75.55,19016.0,68.9523,68.9523,68.9341,68.9523,19016.0
2022-12-07 11:30:00,75.54,75.55,75.53,75.55,20354.0,68.9432,68.9523,68.9341,68.9523,20354.0
2022-12-07 11:35:00,75.55,75.55,75.54,75.55,34609.0,68.9523,68.9523,68.9432,68.9523,34609.0
2022-12-07 11:40:00,75.55,75.55,75.53,75.53,35960.0,68.9523,68.9523,68.9341,68.9341,35960.0
2022-12-07 11:45:00,75.54,75.54,75.53,75.53,7885.0,68.9432,68.9432,68.9341,68.9341,7885.0
2022-12-07 11:50:00,75.53,75.56,75.53,75.54,32225.0,68.9341,68.9615,68.9341,68.9432,32225.0
2022-12-07 11:55:00,75.55,75.55,75.53,75.55,25577.0,68.9523,68.9523,68.9341,68.9523,25577.0
2022-12-07 12:00:00,75.55,75.55,75.54,75.54,97369.0,68.9523,68.9523,68.9432,68.9432,97369.0
2022-12-07 12:05:00,75.54,75.55,75.53,75.55,14807.0,68.9432,68.9523,68.9341,68.9523,14807.0
2022-12-07 12:10:00,75.54,75.54,75.53,75.54,9099.0,68.9432,68.9432,68.9341,68.9432,9099.0
2022-12-07 12:15:00,75.53,75.55,75.53,75.55,16271.0,68.9341,68.9523,68.9341,68.9523,16271.0
2022-12-07 12:20:00,75.54,75.55,75.54,75.54,8655.0,68.9432,68.9523,68.9432,68.9432,8655.0
2022-12-07 12:25:00,75.55,75.55,75.54,75.54,13945.0,68.9523,68.9523,68.9432,68.9432,13945.0
2022-12-07 12:30:00,75.55,75.55,75.53,75.54,50726.0,68.9523,68.9523,68.9341,68.9432,50726.0
2022-12-07 12:35:00,75.55,75.56,75.54,75.56,21257.0,68.9523,68.9615,68.9432,68.9615,21257.0
2022-12-07 12:40:00,75.56,75.56,75.54,75.56,14321.0,68.9615,68.9615,68.9432,68.9615,14321.0
2022-12-07 12:45:00,75.56,75.56,75.55,75.55,28873.0,68.9615,68.9615,68.9523,68.9523,28873.0
2022-12-07 12:50:00,75.55,75.58,75.55,75.56,1122632.0,68.9523,68.9797,68.9523,68.9615,1122632.0
2022-12-07 12:55:00,75.57,75.58,75.56,75.58,784981.0,68.9706,68.9797,68.9615,68.9797,784981.0
2022-12-07 13:00:00,75.57,75.59,75.57,75.59,7689.0,68.9706,68.9888,68.9706,68.9888,7689.0
2022-12-07 13:05:00,75.58,75.59,75.58,75.59,140346.0,68.9797,68.9888,68.9797,68.9888,140346.0
2022-12-07 13:10:00,75.59,75.6,75.58,75.59,18146.0,68.9888,68.998,68.9797,68.9888,18146.0
2022-12-07 13:15:00,75.59,75.59,75.58,75.59,22786.0,68.9888,68.9888,68.9797,68.9888,22786.0
2022-12-07 13:20:00,75.59,75.61,75.59,75.61,17944.0,68.9888,69.0071,68.9888,69.0071,17944.0
2022-12-07 13:25:00,75.61,75.61,75.59,75.6,149832.0,69.0071,69.0071,68.9888,68.998,149832.0
2022-12-07 13:30:00,75.59,75.61,75.59,75.59,20710.0,68.9888,69.0071,68.9888,68.9888,20710.0
2022-12-07 13:35:00,75.59,75.6,75.58,75.6,16767.0,68.9888,68.998,68.9797,68.998,16767.0
2022-12-07 13:40:00,75.59,75.6,75.58,75.59,26485.0,68.9888,68.998,68.9797,68.9888,26485.0
2022-12-07 13:45:00,75.59,75.61,75.58,75.61,34786.0,68.9888,69.0071,68.9797,69.0071,34786.0
2022-12-07 13:50:00,75.62,75.62,75.59,75.6,92499.0,69.0162,69.0162,68.9888,68.998,92499.0
2022-12-07 13:55:00,75.6,75.6,75.59,75.6,32870.0,68.998,68.998,68.9888,68.998,32870.0
2022-12-07 14:00:00,75.59,75.6,75.59,75.6,35791.0,68.9888,68.998,68.9888,68.998,35791.0
2022-12-07 14:05:00,75.59,75.6,75.59,75.59,29500.0,68.9888,68.998,68.9888,68.9888,29500.0
2022-12-07 14:10:00,75.59,75.61,75.59,75.6,32483.0,68.9888,69.0071,68.9888,68.998,32483.0
2022-12-07 14:15:00,75.61,75.62,75.6,75.61,29059.0,69.0071,69.0162,68.998,69.0071,29059.0
2022-12-07 14:20:00,75.61,75.61,75.6,75.6,31712.0,69.0071,69.0071,68.998,68.998,31712.0
2022-12-07 14:25:00,75.61,75.61,75.6,75.61,67795.0,69.0071,69.0071,68.998,69.0071,67795.0
2022-12-07 14:30:00,75.61,75.63,75.6,75.63,23584.0,69.0071,69.0254,68.998,69.0254,23584.0
2022-12-07 14:35:00,75.62,75.63,75.61,75.61,19549.0,69.0162,69.0254,69.0071,69.0071,19549.0
2022-12-07 14:40:00,75.62,75.63,75.62,75.63,16045.0,69.0162,69.0254,69.0162,69.0254,16045.0
2022-12-07 14:45:00,75.63,75.65,75.62,75.65,44988.0,69.0254,69.0436,69.0162,69.0436,44988.0
2022-12-07 14:50:00,75.65,75.66,75.64,75.66,20055.0,69.0436,69.0527,69.0345,69.0527,20055.0
2022-12-07 14:55:00,75.66,75.67,75.65,75.66,102418.0,69.0527,69.0619,69.0436,69.0527,102418.0
2022-12-07 15:00:00,75.65,75.65,75.63,75.64,31049.0,69.0436,69.0436,69.0254,69.0345,31049.0
2022-12-07 15:05:00,75.64,75.64,75.63,75.64,49681.0,69.0345,69.0345,69.0254,69.0345,49681.0
2022-12-07 15:10:00,75.64,75.64,75.63,75.63,65944.0,69.0345,69.0345,69.0254,69.0254,65944.0
2022-12-07 15:15:00,75.64,75.64,75.63,75.64,36008.0,69.0345,69.0345,69.0254,69.0345,36008.0
2022-12-07 15:20:00,75.64,75.64,75.61,75.63,94341.0,69.0345,69.0345,69.0071,69.0254,94341.0
2022-12-07 15:25:00,75.63,75.64,75.62,75.63,50782.0,69.0254,69.0345,69.0162,69.0254,50782.0
2022-12-07 15:30:00,75.64,75.64,75.61,75.62,64197.0,69.0345,69.0345,69.0071,69.0162,64197.0
2022-12-07 15:35:00,75.62,75.63,75.62,75.63,44078.0,69.0162,69.0254,69.0162,69.0254,44078.0
2022-12-07 15:40:00,75.62,75.63,75.62,75.63,65200.0,69.0162,69.0254,69.0162,69.0254,65200.0
2022-12-07 15:45:00,75.63,75.65,75.62,75.65,193322.0,69.0254,69.0436,69.0162,69.0436,193322.0
2022-12-07 15:50:00,75.65,75.66,75.64,75.65,83143.0,69.0436,69.0527,69.0345,69.0436,83143.0
2022-12-07 15:55:00,75.64,75.67,75.64,75.66,72026.0,69.0345,69.0619,69.0345,69.0527,72026.0
2022-12-08 09:30:00,75.56,75.61,75.56,75.59,110078.0,68.9615,69.0071,68.9615,68.9888,110078.0
2022-12-08 09:35:00,75.58,75.58,75.54,75.55,17130.0,68.9797,68.9797,68.9432,68.9523,17130.0
2022-12-08 09:40:00,75.55,75.55,75.52,75.53,81311.0,68.9523,68.9523,68.925,68.9341,81311.0
2022-12-08 09:45:00,75.53,75.54,75.52,75.52,39343.0,68.9341,68.9432,68.925,68.925,39343.0
2022-12-08 09:50:00,75.51,75.55,75.51,75.55,61914.0,68.9158,68.9523,68.9158,68.9523,61914.0
2022-12-08 09:55:00,75.55,75.59,75.55,75.58,48284.0,68.9523,68.9888,68.9523,68.9797,48284.0
2022-12-08 10:00:00,75.59,75.6,75.58,75.58,44266.0,68.9888,68.998,68.9797,68.9797,44266.0
2022-12-08 10:05:00,75.58,75.6,75.57,75.59,17423.0,68.9797,68.998,68.9706,68.9888,17423.0
2022-12-08 10:10:00,75.59,75.6,75.57,75.58,37727.0,68.9888,68.998,68.9706,68.9797,37727.0
2022-12-08 10:15:00,75.58,75.58,75.57,75.58,13799.0,68.9797,68.9797,68.9706,68.9797,13799.0
2022-12-08 10:20:00,75.58,75.6,75.57,75.59,122465.0,68.9797,68.998,68.9706,68.9888,122465.0
2022-12-08 10:25:00,75.59,75.61,75.59,75.61,15858.0,68.9888,69.0071,68.9888,69.0071,15858.0
2022-12-08 10:30:00,75.6,75.61,75.59,75.61,66223.0,68.998,69.0071,68.9888,69.0071,66223.0
2022-12-08 10:35:00,75.61,75.62,75.6,75.62,21980.0,69.0071,69.0162,68.998,69.0162,21980.0
2022-12-08 10:40:00,75.62,75.62,75.59,75.59,42098.0,69.0162,69.0162,68.9888,68.9888,42098.0
2022-12-08 10:45:00,75.59,75.6,75.58,75.59,21116.0,68.9888,68.998,68.9797,68.9888,21116.0
2022-12-08 10:50:00,75.59,75.6,75.59,75.6,19705.0,68.9888,68.998,68.9888,68.998,19705.0
2022-12-08 10:55:00,75.6,75.61,75.59,75.59,14828.0,68.998,69.0071,68.9888,68.9888,14828.0
2022-12-08 11:00:00,75.59,75.63,75.59,75.62,27106.0,68.9888,69.0254,68.9888,69.0162,27106.0
2022-12-08 11:05:00,75.62,75.63,75.6,75.61,11098.0,69.0162,69.0254,68.998,69.0071,11098.0
2022-12-08 11:10:00,75.61,75.62,75.6,75.61,31948.0,69.0071,69.0162,68.998,69.0071,31948.0
2022-12-08 11:15:00,75.61,75.61,75.56,75.58,17826.0,69.0071,69.0071,68.9615,68.9797,17826.0
2022-12-08 11:20:00,75.58,75.59,75.57,75.58,16740.0,68.9797,68.9888,68.9706,68.9797,16740.0
2022-12-08 11:25:00,75.58,75.6,75.57,75.59,52415.0,68.9797,68.998,68.9706,68.9888,52415.0
2022-12-08 11:30:00,75.59,75.61,75.59,75.6,21793.0,68.9888,69.0071,68.9888,68.998,21793.0
2022-12-08 11:35:00,75.6,75.61,75.59,75.6,29259.0,68.998,69.0071,68.9888,68.998,29259.0
2022-12-08 11:40:00,75.6,75.61,75.59,75.59,26901.0,68.998,69.0071,68.9888,68.9888,26901.0
2022-12-08 11:45:00,75.59,75.61,75.59,75.6,44865.0,68.9888,69.0071,68.9888,68.998,44865.0
2022-12-08 11:50:00,75.6,75.61,75.59,75.59,38579.0,68.998,69.0071,68.9888,68.9888,38579.0
2022-12-08 11:55:00,75.59,75.6,75.59,75.59,10498.0,68.9888,68.998,68.9888,68.9888,10498.0
2022-12-08 12:00:00,75.59,75.62,75.59,75.59,109581.0,68.9888,69.0162,68.9888,68.9888,109581.0
2022-12-08 12:05:00,75.6,75.62,75.59,75.62,8371.0,68.998,69.0162,68.9888,69.0162,8371.0
2022-12-08 12:10:00,75.62,75.62,75.6,75.61,12898.0,69.0162,69.0162,68.998,69.0071,12898.0
2022-12-08 12:15:00,75.61,75.62,75.59,75.59,72997.0,69.0071,69.0162,68.9888,68.9888,72997.0
2022-12-08 12:20:00,75.59,75.6,75.59,75.6,6836.0,68.9888,68.998,68.9888,68.998,6836.0
2022-12-08 12:25:00,75.59,75.61,75.59,75.61,6852.0,68.9888,69.0071,68.9888,69.0071,6852.0
2022-12-08 12:30:00,75.59,75.6,75.58,75.59,12187.0,68.9888,68.998,68.9797,68.9888,12187.0
2022-12-08 12:35:00,75.59,75.6,75.58,75.59,42272.0,68.9888,68.998,68.9797,68.9888,42272.0
2022-12-08 12:40:00,75.59,75.6,75.58,75.59,36412.0,68.9888,68.998,68.9797,68.9888,36412.0
2022-12-08 12:45:00,75.59,75.6,75.56,75.57,14608.0,68.9888,68.998,68.9615,68.9706,14608.0
2022-12-08 12:50:00,75.56,75.58,75.56,75.56,14574.0,68.9615,68.9797,68.9615,68.9615,14574.0
2022-12-08 12:55:00,75.56,75.57,75.55,75.55,15817.0,68.9615,68.9706,68.9523,68.9523,15817.0
2022-12-08 13:00:00,75.56,75.57,75.54,75.55,192682.0,68.9615,68.9706,68.9432,68.9523,192682.0
2022-12-08 13:05:00,75.55,75.59,75.55,75.59,59504.0,68.9523,68.9888,68.9523,68.9888,59504.0
2022-12-08 13:10:00,75.58,75.59,75.57,75.57,10694.0,68.9797,68.9888,68.9706,68.9706,10694.0
2022-12-08 13:15:00,75.58,75.58,75.57,75.57,20221.0,68.9797,68.9797,68.9706,68.9706,20221.0
2022-12-08 13:20:00,75.56,75.58,75.55,75.58,28618.0,68.9615,68.9797,68.9523,68.9797,28618.0
2022-12-08 13:25:00,75.58,75.58,75.56,75.56,45241.0,68.9797,68.9797,68.9615,68.9615,45241.0
2022-12-08 13:30:00,75.56,75.57,75.54,75.55,45265.0,68.9615,68.9706,68.9432,68.9523,45265.0
2022-12-08 13:35:00,75.55,75.55,75.54,75.55,45719.0,68.9523,68.9523,68.9432,68.9523,45719.0
2022-12-08 13:40:00,75.54,75.55,75.53,75.53,35964.0,68.9432,68.9523,68.9341,68.9341,35964.0
2022-12-08 13:45:00,75.53,75.56,75.53,75.54,25204.0,68.9341,68.9615,68.9341,68.9432,25204.0
2022-12-08 13:50:00,75.54,75.55,75.53,75.53,12694.0,68.9432,68.9523,68.9341,68.9341,12694.0
2022-12-08 13:55:00,75.53,75.54,75.52,75.53,48735.0,68.9341,68.9432,68.925,68.9341,48735.0
2022-12-08 14:00:00,75.54,75.54,75.52,75.52,41938.0,68.9432,68.9432,68.925,68.925,41938.0
2022-12-08 14:05:00,75.53,75.53,75.51,75.52,34532.0,68.9341,68.9341,68.9158,68.925,34532.0
2022-12-08 14:10:00,75.52,75.54,75.51,75.53,21896.0,68.925,68.9432,68.9158,68.9341,21896.0
2022-12-08 14:15:00,75.54,75.54,75.52,75.53,21520.0,68.9432,68.9432,68.925,68.9341,21520.0
2022-12-08 14:20:00,75.53,75.54,75.53,75.54,9512.0,68.9341,68.9432,68.9341,68.9432,9512.0
2022-12-08 14:25:00,75.54,75.54,75.53,75.53,6389.0,68.9432,68.9432,68.9341,68.9341,6389.0
2022-12-08 14:30:00,75.53,75.54,75.52,75.53,51070.0,68.9341,68.9432,68.925,68.9341,51070.0
2022-12-08 14:35:00,75.53,75.54,75.53,75.53,19905.0,68.9341,68.9432,68.9341,68.9341,19905.0
2022-12-08 14:40:00,75.53,75.55,75.53,75.54,42748.0,68.9341,68.9523,68.9341,68.9432,42748.0
2022-12-08 14:45:00,75.53,75.54,75.53,75.53,45495.0,68.9341,68.9432,68.9341,68.9341,45495.0
2022-12-08 14:50:00,75.53,75.56,75.53,75.56,128136.0,68.9341,68.9615,68.9341,68.9615,128136.0
2022-12-08 14:55:00,75.56,75.56,75.53,75.54,15605.0,68.9615,68.9615,68.9341,68.9432,15605.0
2022-12-08 15:00:00,75.53,75.54,75.53,75.54,24401.0,68.9341,68.9432,68.9341,68.9432,24401.0
2022-12-08 15:05:00,75.54,75.55,75.53,75.55,91560.0,68.9432,68.9523,68.9341,68.9523,91560.0
2022-12-08 15:10:00,75.54,75.55,75.53,75.54,155127.0,68.9432,68.9523,68.9341,68.9432,155127.0
2022-12-08 15:15:00,75.55,75.55,75.53,75.54,132846.0,68.9523,68.9523,68.9341,68.9432,132846.0
2022-12-08 15:20:00,75.54,75.55,75.54,75.55,55021.0,68.9432,68.9523,68.9432,68.9523,55021.0
2022-12-08 15:25:00,75.55,75.55,75.54,75.55,37549.0,68.9523,68.9523,68.9432,68.9523,37549.0
2022-12-08 15:30:00,75.55,75.56,75.54,75.54,39106.0,68.9523,68.9615,68.9432,68.9432,39106.0
2022-12-08 15:35:00,75.54,75.55,75.54,75.55,55797.0,68.9432,68.9523,68.9432,68.9523,55797.0
2022-12-08 15:40:00,75.55,75.56,75.54,75.56,18485.0,68.9523,68.9615,68.9432,68.9615,18485.0
2022-12-08 15:45:00,75.56,75.56,75.54,75.54,60884.0,68.9615,68.9615,68.9432,68.9432,60884.0
2022-12-08 15:50:00,75.55,75.55,75.53,75.54,47426.0,68.9523,68.9523,68.9341,68.9432,47426.0
2022-12-08 15:55:00,75.54,75.54,75.52,75.53,137878.0,68.9432,68.9432,68.925,68.9341,137878.0
2022-12-09 09:30:00,75.6,75.6,75.47,75.49,65957.0,68.998,68.998,68.8793,68.8976,65957.0
2022-12-09 09:35:00,75.49,75.52,75.49,75.51,6940.0,68.8976,68.925,68.8976,68.9158,6940.0
2022-12-09 09:40:00,75.5,75.52,75.48,75.5,90840.0,68.9067,68.925,68.8885,68.9067,90840.0
2022-12-09 09:45:00,75.51,75.52,75.5,75.51,24234.0,68.9158,68.925,68.9067,68.9158,24234.0
2022-12-09 09:50:00,75.51,75.52,75.49,75.49,15078.0,68.9158,68.925,68.8976,68.8976,15078.0
2022-12-09 09:55:00,75.5,75.52,75.49,75.51,157383.0,68.9067,68.925,68.8976,68.9158,157383.0
2022-12-09 10:00:00,75.51,75.53,75.48,75.48,249679.0,68.9158,68.9341,68.8885,68.8885,249679.0
2022-12-09 10:05:00,75.48,75.5,75.48,75.5,20630.0,68.8885,68.9067,68.8885,68.9067,20630.0
2022-12-09 10:10:00,75.5,75.51,75.48,75.5,70636.0,68.9067,68.9158,68.8885,68.9067,70636.0
2022-12-09 10:15:00,75.51,75.51,75.49,75.49,26188.0,68.9158,68.9158,68.8976,68.8976,26188.0
2022-12-09 10:20:00,75.5,75.51,75.49,75.51,29699.0,68.9067,68.9158,68.8976,68.9158,29699.0
2022-12-09 10:25:00,75.5,75.53,75.5,75.53,55987.0,68.9067,68.9341,68.9067,68.9341,55987.0
2022-12-09 10:30:00,75.53,75.55,75.52,75.53,134804.0,68.9341,68.9523,68.925,68.9341,134804.0
2022-12-09 10:35:00,75.53,75.56,75.52,75.55,453039.0,68.9341,68.9615,68.925,68.9523,453039.0
2022-12-09 10:40:00,75.55,75.56,75.53,75.54,217385.0,68.9523,68.9615,68.9341,68.9432,217385.0
2022-12-09 10:45:00,75.53,75.55,75.53,75.55,98968.0,68.9341,68.9523,68.9341,68.9523,98968.0
2022-12-09 10:50:00,75.55,75.55,75.54,75.55,333479.0,68.9523,68.9523,68.9432,68.9523,333479.0
2022-12-09 10:55:00,75.55,75.57,75.54,75.57,50569.0,68.9523,68.9706,68.9432,68.9706,50569.0
2022-12-09 11:00:00,75.57,75.58,75.56,75.58,239910.0,68.9706,68.9797,68.9615,68.9797,239910.0
2022-12-09 11:05:00,75.58,75.58,75.55,75.55,222771.0,68.9797,68.9797,68.9523,68.9523,222771.0
2022-12-09 11:10:00,75.56,75.56,75.54,75.54,44241.0,68.9615,68.9615,68.9432,68.9432,44241.0
2022-12-09 11:15:00,75.55,75.56,75.54,75.56,16664.0,68.9523,68.9615,68.9432,68.9615,16664.0
2022-12-09 11:20:00,75.56,75.57,75.55,75.56,26213.0,68.9615,68.9706,68.9523,68.9615,26213.0
2022-12-09 11:25:00,75.56,75.56,75.54,75.55,35229.0,68.9615,68.9615,68.9432,68.9523,35229.0
2022-12-09 11:30:00,75.55,75.56,75.54,75.56,24942.0,68.9523,68.9615,68.9432,68.9615,24942.0
2022-12-09 11:35:00,75.55,75.56,75.54,75.55,65783.0,68.9523,68.9615,68.9432,68.9523,65783.0
2022-12-09 11:40:00,75.54,75.56,75.54,75.56,18826.0,68.9432,68.9615,68.9432,68.9615,18826.0
2022-12-09 11:45:00,75.56,75.58,75.56,75.57,27448.0,68.9615,68.9797,68.9615,68.9706,27448.0
2022-12-09 11:50:00,75.58,75.58,75.56,75.56,36177.0,68.9797,68.9797,68.9615,68.9615,36177.0
2022-12-09 11:55:00,75.56,75.57,75.56,75.56,28257.0,68.9615,68.9706,68.9615,68.9615,28257.0
2022-12-09 12:00:00,75.56,75.56,75.55,75.55,79477.0,68.9615,68.9615,68.9523,68.9523,79477.0
2022-12-09 12:05:00,75.56,75.56,75.55,75.56,251276.0,68.9615,68.9615,68.9523,68.9615,251276.0
2022-12-09 12:10:00,75.56,75.57,75.55,75.56,10743.0,68.9615,68.9706,68.9523,68.9615,10743.0
2022-12-09 12:15:00,75.56,75.57,75.54,75.55,16554.0,68.9615,68.9706,68.9432,68.9523,16554.0
2022-12-09 12:20:00,75.55,75.56,75.54,75.55,49454.0,68.9523,68.9615,68.9432,68.9523,49454.0
2022-12-09 12:25:00,75.55,75.56,75.54,75.55,33753.0,68.9523,68.9615,68.9432,68.9523,33753.0
2022-12-09 12:30:00,75.55,75.56,75.54,75.55,82550.0,68.9523,68.9615,68.9432,68.9523,82550.0
2022-12-09 12:35:00,75.55,75.55,75.54,75.54,46144.0,68.9523,68.9523,68.9432,68.9432,46144.0
2022-12-09 12:40:00,75.54,75.55,75.53,75.54,23607.0,68.9432,68.9523,68.9341,68.9432,23607.0
2022-12-09 12:45:00,75.53,75.54,75.53,75.53,37333.0,68.9341,68.9432,68.9341,68.9341,37333.0
2022-12-09 12:50:00,75.53,75.54,75.53,75.53,9010.0,68.9341,68.9432,68.9341,68.9341,9010.0
2022-12-09 12:55:00,75.53,75.54,75.53,75.53,48528.0,68.9341,68.9432,68.9341,68.9341,48528.0
2022-12-09 13:00:00,75.53,75.54,75.53,75.53,19564.0,68.9341,68.9432,68.9341,68.9341,19564.0
2022-12-09 13:05:00,75.53,75.54,75.52,75.53,75193.0,68.9341,68.9432,68.925,68.9341,75193.0
2022-12-09 13:10:00,75.53,75.54,75.53,75.53,15459.0,68.9341,68.9432,68.9341,68.9341,15459.0
2022-12-09 13:15:00,75.53,75.54,75.53,75.54,12369.0,68.9341,68.9432,68.9341,68.9432,12369.0
2022-12-09 13:20:00,75.53,75.54,75.53,75.53,32927.0,68.9341,68.9432,68.9341,68.9341,32927.0
2022-12-09 13:25:00,75.53,75.54,75.53,75.53,17168.0,68.9341,68.9432,68.9341,68.9341,17168.0
2022-12-09 13:30:00,75.53,75.54,75.53,75.53,12674.0,68.9341,68.9432,68.9341,68.9341,12674.0
2022-12-09 13:35:00,75.53,75.54,75.53,75.54,35237.0,68.9341,68.9432,68.9341,68.9432,35237.0
2022-12-09 13:40:00,75.53,75.54,75.53,75.53,7498.0,68.9341,68.9432,68.9341,68.9341,7498.0
2022-12-09 13:45:00,75.54,75.54,75.53,75.53,21206.0,68.9432,68.9432,68.9341,68.9341,21206.0
2022-12-09 13:50:00,75.53,75.54,75.53,75.53,11627.0,68.9341,68.9432,68.9341,68.9341,11627.0
2022-12-09 13:55:00,75.54,75.54,75.53,75.53,21165.0,68.9432,68.9432,68.9341,68.9341,21165.0
2022-12-09 14:00:00,75.53,75.54,75.53,75.54,32618.0,68.9341,68.9432,68.9341,68.9432,32618.0
2022-12-09 14:05:00,75.53,75.54,75.53,75.53,27850.0,68.9341,68.9432,68.9341,68.9341,27850.0
2022-12-09 14:10:00,75.53,75.54,75.53,75.53,26138.0,68.9341,68.9432,68.9341,68.9341,26138.0
2022-12-09 14:15:00,75.53,75.54,75.53,75.53,12673.0,68.9341,68.9432,68.9341,68.9341,12673.0
2022-12-09 14:20:00,75.53,75.54,75.52,75.53,31343.0,68.9341,68.9432,68.925,68.9341,31343.0
2022-12-09 14:25:00,75.53,75.54,75.52,75.53,29852.0,68.9341,68.9432,68.925,68.9341,29852.0
2022-12-09 14:30:00,75.53,75.54,75.52,75.53,43126.0,68.9341,68.9432,68.925,68.9341,43126.0
2022-12-09 14:35:00,75.53,75.54,75.52,75.52,47553.0,68.9341,68.9432,68.925,68.925,47553.0
2022-12-09 14:40:00,75.52,75.53,75.51,75.53,24399.0,68.925,68.9341,68.9158,68.9341,24399.0
2022-12-09 14:45:00,75.53,75.53,75.52,75.53,71671.0,68.9341,68.9341,68.925,68.9341,71671.0
2022-12-09 14:50:00,75.53,75.53,75.52,75.52,36841.0,68.9341,68.9341,68.925,68.925,36841.0
2022-12-09 14:55:00,75.53,75.53,75.52,75.53,21709.0,68.9341,68.9341,68.925,68.9341,21709.0
2022-12-09 15:00:00,75.53,75.53,75.52,75.53,24431.0,68.9341,68.9341,68.925,68.9341,24431.0
2022-12-09 15:05:00,75.53,75.53,75.52,75.52,26866.0,68.9341,68.9341,68.925,68.925,26866.0
2022-12-09 15:10:00,75.53,75.53,75.52,75.53,38544.0,68.9341,68.9341,68.925,68.9341,38544.0
2022-12-09 15:15:00,75.53,75.53,75.52,75.53,35496.0,68.9341,68.9341,68.925,68.9341,35496.0
2022-12-09 15:20:00,75.53,75.53,75.52,75.53,28979.0,68.9341,68.9341,68.925,68.9341,28979.0
2022-12-09 15:25:00,75.52,75.53,75.52,75.53,57303.0,68.925,68.9341,68.925,68.9341,57303.0
2022-12-09 15:30:00,75.53,75.53,75.52,75.52,39591.0,68.9341,68.9341,68.925,68.925,39591.0
2022-12-09 15:35:00,75.53,75.53,75.52,75.53,66083.0,68.9341,68.9341,68.925,68.9341,66083.0
2022-12-09 15:40:00,75.53,75.53,75.5,75.52,67598.0,68.9341,68.9341,68.9067,68.925,67598.0
2022-12-09 15:45:00,75.52,75.52,75.51,75.52,57401.0,68.925,68.925,68.9158,68.925,57401.0
2022-12-09 15:50:00,75.51,75.52,75.5,75.51,53998.0,68.9158,68.925,68.9067,68.9158,53998.0
2022-12-09 15:55:00,75.5,75.51,75.47,75.47,87980.0,68.9067,68.9158,68.8793,68.8793,87980.0
2022-12-12 09:30:00,75.53,75.61,75.53,75.58,103782.0,68.9341,69.0071,68.9341,68.9797,103782.0
2022-12-12 09:35:00,75.58,75.59,75.57,75.59,154429.0,68.9797,68.9888,68.9706,68.9888,154429.0
2022-12-12 09:40:00,75.58,75.59,75.56,75.57,29529.0,68.9797,68.9888,68.9615,68.9706,29529.0
2022-12-12 09:45:00,75.56,75.58,75.55,75.57,30310.0,68.9615,68.9797,68.9523,68.9706,30310.0
2022-12-12 09:50:00,75.57,75.58,75.55,75.56,15955.0,68.9706,68.9797,68.9523,68.9615,15955.0
2022-12-12 09:55:00,75.56,75.56,75.54,75.55,32081.0,68.9615,68.9615,68.9432,68.9523,32081.0
2022-12-12 10:00:00,75.54,75.54,75.52,75.52,29963.0,68.9432,68.9432,68.925,68.925,29963.0
2022-12-12 10:05:00,75.52,75.53,75.52,75.53,17541.0,68.925,68.9341,68.925,68.9341,17541.0
2022-12-12 10:10:00,75.53,75.53,75.51,75.53,32014.0,68.9341,68.9341,68.9158,68.9341,32014.0
2022-12-12 10:15:00,75.52,75.53,75.51,75.52,7480.0,68.925,68.9341,68.9158,68.925,7480.0
2022-12-12 10:20:00,75.52,75.53,75.51,75.53,18108.0,68.925,68.9341,68.9158,68.9341,18108.0
2022-12-12 10:25:00,75.52,75.53,75.52,75.52,22682.0,68.925,68.9341,68.925,68.925,22682.0
2022-12-12 10:30:00,75.51,75.53,75.51,75.53,11787.0,68.9158,68.9341,68.9158,68.9341,11787.0
2022-12-12 10:35:00,75.53,75.53,75.52,75.53,8539.0,68.9341,68.9341,68.925,68.9341,8539.0
2022-12-12 10:40:00,75.52,75.53,75.51,75.52,128499.0,68.925,68.9341,68.9158,68.925,128499.0
2022-12-12 10:45:00,75.52,75.52,75.51,75.52,52183.0,68.925,68.925,68.9158,68.925,52183.0
2022-12-12 10:50:00,75.51,75.52,75.5,75.5,15487.0,68.9158,68.925,68.9067,68.9067,15487.0
2022-12-12 10:55:00,75.51,75.52,75.5,75.51,10432.0,68.9158,68.925,68.9067,68.9158,10432.0
2022-12-12 11:00:00,75.51,75.52,75.49,75.51,131716.0,68.9158,68.925,68.8976,68.9158,131716.0
2022-12-12 11:05:00,75.51,75.51,75.48,75.49,40495.0,68.9158,68.9158,68.8885,68.8976,40495.0
2022-12-12 11:10:00,75.48,75.49,75.48,75.48,87300.0,68.8885,68.8976,68.8885,68.8885,87300.0
2022-12-12 11:15:00,75.48,75.49,75.47,75.47,10866.0,68.8885,68.8976,68.8793,68.8793,10866.0
2022-12-12 11:20:00,75.47,75.48,75.46,75.47,15661.0,68.8793,68.8885,68.8702,68.8793,15661.0
2022-12-12 11:25:00,75.47,75.48,75.46,75.47,20614.0,68.8793,68.8885,68.8702,68.8793,20614.0
2022-12-12 11:30:00,75.47,75.47,75.45,75.47,11454.0,68.8793,68.8793,68.8611,68.8793,11454.0
2022-12-12 11:35:00,75.46,75.47,75.45,75.45,135318.0,68.8702,68.8793,68.8611,68.8611,135318.0
2022-12-12 11:40:00,75.45,75.46,75.45,75.45,9921.0,68.8611,68.8702,68.8611,68.8611,9921.0
2022-12-12 11:45:00,75.45,75.46,75.45,75.45,15287.0,68.8611,68.8702,68.8611,68.8611,15287.0
2022-12-12 11:50:00,75.45,75.48,75.45,75.48,40951.0,68.8611,68.8885,68.8611,68.8885,40951.0
2022-12-12 11:55:00,75.48,75.48,75.47,75.47,12978.0,68.8885,68.8885,68.8793,68.8793,12978.0
2022-12-12 12:00:00,75.48,75.49,75.47,75.48,63455.0,68.8885,68.8976,68.8793,68.8885,63455.0
2022-12-12 12:05:00,75.49,75.49,75.47,75.48,21312.0,68.8976,68.8976,68.8793,68.8885,21312.0
2022-12-12 12:10:00,75.47,75.48,75.46,75.47,158383.0,68.8793,68.8885,68.8702,68.8793,158383.0
2022-12-12 12:15:00,75.46,75.47,75.46,75.46,8458.0,68.8702,68.8793,68.8702,68.8702,8458.0
2022-12-12 12:20:00,75.47,75.47,75.45,75.45,92729.0,68.8793,68.8793,68.8611,68.8611,92729.0
2022-12-12 12:25:00,75.45,75.46,75.44,75.45,94214.0,68.8611,68.8702,68.8519,68.8611,94214.0
2022-12-12 12:30:00,75.45,75.45,75.44,75.45,26597.0,68.8611,68.8611,68.8519,68.8611,26597.0
2022-12-12 12:35:00,75.45,75.45,75.44,75.45,50048.0,68.8611,68.8611,68.8519,68.8611,50048.0
2022-12-12 12:40:00,75.45,75.45,75.43,75.43,54832.0,68.8611,68.8611,68.8428,68.8428,54832.0
2022-12-12 12:45:00,75.44,75.45,75.43,75.45,141082.0,68.8519,68.8611,68.8428,68.8611,141082.0
2022-12-12 12:50:00,75.45,75.46,75.45,75.45,69165.0,68.8611,68.8702,68.8611,68.8611,69165.0
2022-12-12 12:55:00,75.46,75.46,75.45,75.45,46188.0,68.8702,68.8702,68.8611,68.8611,46188.0
2022-12-12 13:00:00,75.45,75.46,75.4,75.41,168356.0,68.8611,68.8702,68.8154,68.8246,168356.0
2022-12-12 13:05:00,75.41,75.43,75.4,75.42,27642.0,68.8246,68.8428,68.8154,68.8337,27642.0
2022-12-12 13:10:00,75.43,75.43,75.41,75.41,17141.0,68.8428,68.8428,68.8246,68.8246,17141.0
2022-12-12 13:15:00,75.41,75.43,75.4,75.42,25395.0,68.8246,68.8428,68.8154,68.8337,25395.0
2022-12-12 13:20:00,75.42,75.43,75.42,75.43,97165.0,68.8337,68.8428,68.8337,68.8428,97165.0
2022-12-12 13:25:00,75.42,75.44,75.42,75.44,38804.0,68.8337,68.8519,68.8337,68.8519,38804.0
2022-12-12 13:30:00,75.43,75.44,75.42,75.42,36111.0,68.8428,68.8519,68.8337,68.8337,36111.0
2022-12-12 13:35:00,75.43,75.43,75.41,75.42,30608.0,68.8428,68.8428,68.8246,68.8337,30608.0
2022-12-12 13:40:00,75.42,75.44,75.41,75.44,48164.0,68.8337,68.8519,68.8246,68.8519,48164.0
2022-12-12 13:45:00,75.44,75.44,75.43,75.44,40342.0,68.8519,68.8519,68.8428,68.8519,40342.0
2022-12-12 13:50:00,75.45,75.45,75.43,75.44,41383.0,68.8611,68.8611,68.8428,68.8519,41383.0
2022-12-12 13:55:00,75.44,75.44,75.42,75.42,9745.0,68.8519,68.8519,68.8337,68.8337,9745.0
2022-12-12 14:00:00,75.43,75.43,75.41,75.41,35251.0,68.8428,68.8428,68.8246,68.8246,35251.0
2022-12-12 14:05:00,75.42,75.42,75.4,75.42,123297.0,68.8337,68.8337,68.8154,68.8337,123297.0
2022-12-12 14:10:00,75.41,75.43,75.41,75.42,51063.0,68.8246,68.8428,68.8246,68.8337,51063.0
2022-12-12 14:15:00,75.42,75.43,75.41,75.41,31848.0,68.8337,68.8428,68.8246,68.8246,31848.0
2022-12-12 14:20:00,75.41,75.42,75.41,75.41,54089.0,68.8246,68.8337,68.8246,68.8246,54089.0
2022-12-12 14:25:00,75.41,75.43,75.41,75.42,23309.0,68.8246,68.8428,68.8246,68.8337,23309.0
2022-12-12 14:30:00,75.42,75.43,75.41,75.41,16630.0,68.8337,68.8428,68.8246,68.8246,16630.0
2022-12-12 14:35:00,75.41,75.42,75.41,75.42,14245.0,68.8246,68.8337,68.8246,68.8337,14245.0
2022-12-12 14:40:00,75.42,75.42,75.41,75.41,23554.0,68.8337,68.8337,68.8246,68.8246,23554.0
2022-12-12 14:45:00,75.42,75.43,75.41,75.42,82076.0,68.8337,68.8428,68.8246,68.8337,82076.0
2022-12-12 14:50:00,75.42,75.43,75.42,75.42,32599.0,68.8337,68.8428,68.8337,68.8337,32599.0
2022-12-12 14:55:00,75.43,75.43,75.41,75.41,95468.0,68.8428,68.8428,68.8246,68.8246,95468.0
2022-12-12 15:00:00,75.41,75.42,75.4,75.41,61279.0,68.8246,68.8337,68.8154,68.8246,61279.0
2022-12-12 15:05:00,75.4,75.43,75.4,75.42,277722.0,68.8154,68.8428,68.8154,68.8337,277722.0
2022-12-12 15:10:00,75.41,75.42,75.4,75.41,103560.0,68.8246,68.8337,68.8154,68.8246,103560.0
2022-12-12 15:15:00,75.41,75.42,75.4,75.42,28545.0,68.8246,68.8337,68.8154,68.8337,28545.0
2022-12-12 15:20:00,75.42,75.45,75.41,75.45,120529.0,68.8337,68.8611,68.8246,68.8611,120529.0
2022-12-12 15:25:00,75.45,75.45,75.43,75.44,120597.0,68.8611,68.8611,68.8428,68.8519,120597.0
2022-12-12 15:30:00,75.44,75.44,75.43,75.44,143285.0,68.8519,68.8519,68.8428,68.8519,143285.0
2022-12-12 15:35:00,75.44,75.44,75.43,75.44,37192.0,68.8519,68.8519,68.8428,68.8519,37192.0
2022-12-12 15:40:00,75.44,75.44,75.43,75.44,24291.0,68.8519,68.8519,68.8428,68.8519,24291.0
2022-12-12 15:45:00,75.44,75.45,75.43,75.43,88797.0,68.8519,68.8611,68.8428,68.8428,88797.0
2022-12-12 15:50:00,75.43,75.43,75.42,75.42,74522.0,68.8428,68.8428,68.8337,68.8337,74522.0
2022-12-12 15:55:00,75.42,75.43,75.4,75.41,295866.0,68.8337,68.8428,68.8154,68.8246,295866.0
2022-12-13 09:30:00,75.83,75.89,75.82,75.84,104361.0,69.2079,69.2626,69.1988,69.217,104361.0
2022-12-13 09:35:00,75.84,75.88,75.83,75.86,35099.0,69.217,69.2535,69.2079,69.2353,35099.0
2022-12-13 09:40:00,75.86,75.91,75.85,75.91,67679.0,69.2353,69.2809,69.2261,69.2809,67679.0
2022-12-13 09:45:00,75.91,75.92,75.9,75.92,42858.0,69.2809,69.29,69.2718,69.29,42858.0
2022-12-13 09:50:00,75.92,75.95,75.91,75.95,128277.0,69.29,69.3174,69.2809,69.3174,128277.0
2022-12-13 09:55:00,75.95,75.95,75.91,75.91,67915.0,69.3174,69.3174,69.2809,69.2809,67915.0
2022-12-13 10:00:00,75.92,75.92,75.87,75.88,87657.0,69.29,69.29,69.2444,69.2535,87657.0
2022-12-13 10:05:00,75.88,75.88,75.85,75.86,119892.0,69.2535,69.2535,69.2261,69.2353,119892.0
2022-12-13 10:10:00,75.87,75.88,75.86,75.88,62758.0,69.2444,69.2535,69.2353,69.2535,62758.0
2022-12-13 10:15:00,75.87,75.88,75.85,75.85,14506.0,69.2444,69.2535,69.2261,69.2261,14506.0
2022-12-13 10:20:00,75.85,75.85,75.82,75.82,70373.0,69.2261,69.2261,69.1988,69.1988,70373.0
2022-12-13 10:25:00,75.81,75.83,75.8,75.8,50000.0,69.1896,69.2079,69.1805,69.1805,50000.0
2022-12-13 10:30:00,75.8,75.83,75.79,75.82,57500.0,69.1805,69.2079,69.1714,69.1988,57500.0
2022-12-13 10:35:00,75.82,75.83,75.79,75.79,116779.0,69.1988,69.2079,69.1714,69.1714,116779.0
2022-12-13 10:40:00,75.8,75.81,75.77,75.79,21551.0,69.1805,69.1896,69.1531,69.1714,21551.0
2022-12-13 10:45:00,75.81,75.81,75.77,75.77,18355.0,69.1896,69.1896,69.1531,69.1531,18355.0
2022-12-13 10:50:00,75.77,75.78,75.76,75.78,41468.0,69.1531,69.1623,69.144,69.1623,41468.0
2022-12-13 10:55:00,75.78,75.8,75.77,75.79,104593.0,69.1623,69.1805,69.1531,69.1714,104593.0
2022-12-13 11:00:00,75.8,75.81,75.79,75.8,29674.0,69.1805,69.1896,69.1714,69.1805,29674.0
2022-12-13 11:05:00,75.79,75.8,75.78,75.78,31356.0,69.1714,69.1805,69.1623,69.1623,31356.0
2022-12-13 11:10:00,75.78,75.79,75.76,75.78,430273.0,69.1623,69.1714,69.144,69.1623,430273.0
2022-12-13 11:15:00,75.78,75.79,75.77,75.77,361305.0,69.1623,69.1714,69.1531,69.1531,361305.0
2022-12-13 11:20:00,75.78,75.78,75.77,75.78,32067.0,69.1623,69.1623,69.1531,69.1623,32067.0
2022-12-13 11:25:00,75.78,75.78,75.76,75.77,104433.0,69.1623,69.1623,69.144,69.1531,104433.0
2022-12-13 11:30:00,75.77,75.78,75.76,75.77,13054.0,69.1531,69.1623,69.144,69.1531,13054.0
2022-12-13 11:35:00,75.78,75.79,75.77,75.78,7199.0,69.1623,69.1714,69.1531,69.1623,7199.0
2022-12-13 11:40:00,75.78,75.79,75.76,75.77,84951.0,69.1623,69.1714,69.144,69.1531,84951.0
2022-12-13 11:45:00,75.77,75.77,75.73,75.74,26858.0,69.1531,69.1531,69.1166,69.1257,26858.0
2022-12-13 11:50:00,75.73,75.74,75.71,75.73,20311.0,69.1166,69.1257,69.0984,69.1166,20311.0
2022-12-13 11:55:00,75.73,75.74,75.72,75.73,16489.0,69.1166,69.1257,69.1075,69.1166,16489.0
2022-12-13 12:00:00,75.73,75.73,75.71,75.72,7255.0,69.1166,69.1166,69.0984,69.1075,7255.0
2022-12-13 12:05:00,75.72,75.73,75.71,75.72,16169.0,69.1075,69.1166,69.0984,69.1075,16169.0
2022-12-13 12:10:00,75.71,75.72,75.7,75.72,11533.0,69.0984,69.1075,69.0892,69.1075,11533.0
2022-12-13 12:15:00,75.72,75.73,75.69,75.7,22666.0,69.1075,69.1166,69.0801,69.0892,22666.0
2022-12-13 12:20:00,75.7,75.71,75.68,75.7,28347.0,69.0892,69.0984,69.071,69.0892,28347.0
2022-12-13 12:25:00,75.7,75.71,75.7,75.7,97618.0,69.0892,69.0984,69.0892,69.0892,97618.0
2022-12-13 12:30:00,75.7,75.71,75.67,75.68,130150.0,69.0892,69.0984,69.0619,69.071,130150.0
2022-12-13 12:35:00,75.69,75.71,75.68,75.7,14714.0,69.0801,69.0984,69.071,69.0892,14714.0
2022-12-13 12:40:00,75.7,75.71,75.69,75.7,19717.0,69.0892,69.0984,69.0801,69.0892,19717.0
2022-12-13 12:45:00,75.71,75.72,75.7,75.7,28118.0,69.0984,69.1075,69.0892,69.0892,28118.0
2022-12-13 12:50:00,75.7,75.7,75.68,75.69,44110.0,69.0892,69.0892,69.071,69.0801,44110.0
2022-12-13 12:55:00,75.69,75.7,75.68,75.68,4421.0,69.0801,69.0892,69.071,69.071,4421.0
2022-12-13 13:00:00,75.68,75.7,75.66,75.7,104482.0,69.071,69.0892,69.0527,69.0892,104482.0
2022-12-13 13:05:00,75.7,75.7,75.69,75.69,26360.0,69.0892,69.0892,69.0801,69.0801,26360.0
2022-12-13 13:10:00,75.69,75.7,75.69,75.69,18324.0,69.0801,69.0892,69.0801,69.0801,18324.0
2022-12-13 13:15:00,75.7,75.72,75.7,75.72,24732.0,69.0892,69.1075,69.0892,69.1075,24732.0
2022-12-13 13:20:00,75.71,75.72,75.7,75.7,9256.0,69.0984,69.1075,69.0892,69.0892,9256.0
2022-12-13 13:25:00,75.7,75.72,75.7,75.7,25523.0,69.0892,69.1075,69.0892,69.0892,25523.0
2022-12-13 13:30:00,75.7,75.72,75.69,75.7,9181.0,69.0892,69.1075,69.0801,69.0892,9181.0
2022-12-13 13:35:00,75.7,75.7,75.67,75.69,41553.0,69.0892,69.0892,69.0619,69.0801,41553.0
2022-12-13 13:40:00,75.68,75.69,75.67,75.69,85428.0,69.071,69.0801,69.0619,69.0801,85428.0
2022-12-13 13:45:00,75.7,75.7,75.68,75.69,24329.0,69.0892,69.0892,69.071,69.0801,24329.0
2022-12-13 13:50:00,75.69,75.69,75.64,75.65,756755.0,69.0801,69.0801,69.0345,69.0436,756755.0
2022-12-13 13:55:00,75.65,75.67,75.64,75.67,125867.0,69.0436,69.0619,69.0345,69.0619,125867.0
2022-12-13 14:00:00,75.67,75.67,75.65,75.66,91288.0,69.0619,69.0619,69.0436,69.0527,91288.0
2022-12-13 14:05:00,75.66,75.67,75.65,75.67,74498.0,69.0527,69.0619,69.0436,69.0619,74498.0
2022-12-13 14:10:00,75.67,75.67,75.65,75.66,48284.0,69.0619,69.0619,69.0436,69.0527,48284.0
2022-12-13 14:15:00,75.66,75.67,75.64,75.65,68531.0,69.0527,69.0619,69.0345,69.0436,68531.0
2022-12-13 14:20:00,75.65,75.67,75.64,75.67,620099.0,69.0436,69.0619,69.0345,69.0619,620099.0
2022-12-13 14:25:00,75.67,75.67,75.65,75.67,33470.0,69.0619,69.0619,69.0436,69.0619,33470.0
2022-12-13 14:30:00,75.66,75.67,75.66,75.67,48317.0,69.0527,69.0619,69.0527,69.0619,48317.0
2022-12-13 14:35:00,75.67,75.67,75.65,75.66,78808.0,69.0619,69.0619,69.0436,69.0527,78808.0
2022-12-13 14:40:00,75.67,75.71,75.66,75.7,56884.0,69.0619,69.0984,69.0527,69.0892,56884.0
2022-12-13 14:45:00,75.7,75.72,75.69,75.71,88168.0,69.0892,69.1075,69.0801,69.0984,88168.0
2022-12-13 14:50:00,75.72,75.72,75.7,75.7,28829.0,69.1075,69.1075,69.0892,69.0892,28829.0
2022-12-13 14:55:00,75.7,75.7,75.69,75.69,23940.0,69.0892,69.0892,69.0801,69.0801,23940.0
2022-12-13 15:00:00,75.69,75.69,75.66,75.67,107755.0,69.0801,69.0801,69.0527,69.0619,107755.0
2022-12-13 15:05:00,75.67,75.69,75.67,75.69,85569.0,69.0619,69.0801,69.0619,69.0801,85569.0
2022-12-13 15:10:00,75.69,75.69,75.66,75.67,88660.0,69.0801,69.0801,69.0527,69.0619,88660.0
2022-12-13 15:15:00,75.67,75.68,75.66,75.67,237534.0,69.0619,69.071,69.0527,69.0619,237534.0
2022-12-13 15:20:00,75.67,75.67,75.65,75.67,59678.0,69.0619,69.0619,69.0436,69.0619,59678.0
2022-12-13 15:25:00,75.67,75.67,75.66,75.66,66766.0,69.0619,69.0619,69.0527,69.0527,66766.0
2022-12-13 15:30:00,75.67,75.68,75.65,75.67,159542.0,69.0619,69.071,69.0436,69.0619,159542.0
2022-12-13 15:35:00,75.66,75.67,75.65,75.66,70121.0,69.0527,69.0619,69.0436,69.0527,70121.0
2022-12-13 15:40:00,75.66,75.68,75.65,75.66,48804.0,69.0527,69.071,69.0436,69.0527,48804.0
2022-12-13 15:45:00,75.67,75.68,75.66,75.68,154134.0,69.0619,69.071,69.0527,69.071,154134.0
2022-12-13 15:50:00,75.68,75.69,75.66,75.67,2656321.0,69.071,69.0801,69.0527,69.0619,2656321.0
2022-12-13 15:55:00,75.67,75.69,75.67,75.69,504532.0,69.0619,69.0801,69.0619,69.0801,504532.0
2022-12-14 09:30:00,75.89,75.89,75.72,75.72,188596.0,69.2626,69.2626,69.1075,69.1075,188596.0
2022-12-14 09:35:00,75.74,75.77,75.74,75.76,56553.0,69.1257,69.1531,69.1257,69.144,56553.0
2022-12-14 09:40:00,75.77,75.77,75.76,75.77,13915.0,69.1531,69.1531,69.144,69.1531,13915.0
2022-12-14 09:45:00,75.77,75.79,75.77,75.78,33449.0,69.1531,69.1714,69.1531,69.1623,33449.0
2022-12-14 09:50:00,75.78,75.79,75.77,75.78,13510.0,69.1623,69.1714,69.1531,69.1623,13510.0
2022-12-14 09:55:00,75.78,75.79,75.77,75.79,41953.0,69.1623,69.1714,69.1531,69.1714,41953.0
2022-12-14 10:00:00,75.79,75.8,75.79,75.8,10615.0,69.1714,69.1805,69.1714,69.1805,10615.0
2022-12-14 10:05:00,75.8,75.82,75.79,75.81,71583.0,69.1805,69.1988,69.1714,69.1896,71583.0
2022-12-14 10:10:00,75.81,75.83,75.81,75.83,116056.0,69.1896,69.2079,69.1896,69.2079,116056.0
2022-12-14 10:15:00,75.83,75.83,75.82,75.82,26228.0,69.2079,69.2079,69.1988,69.1988,26228.0
2022-12-14 10:20:00,75.83,75.83,75.81,75.81,19526.0,69.2079,69.2079,69.1896,69.1896,19526.0
2022-12-14 10:25:00,75.81,75.84,75.81,75.84,15181.0,69.1896,69.217,69.1896,69.217,15181.0
2022-12-14 10:30:00,75.84,75.84,75.82,75.83,59024.0,69.217,69.217,69.1988,69.2079,59024.0
2022-12-14 10:35:00,75.82,75.83,75.8,75.81,44321.0,69.1988,69.2079,69.1805,69.1896,44321.0
2022-12-14 10:40:00,75.81,75.84,75.81,75.82,78847.0,69.1896,69.217,69.1896,69.1988,78847.0
2022-12-14 10:45:00,75.82,75.83,75.82,75.83,27455.0,69.1988,69.2079,69.1988,69.2079,27455.0
2022-12-14 10:50:00,75.83,75.83,75.81,75.83,41148.0,69.2079,69.2079,69.1896,69.2079,41148.0
2022-12-14 10:55:00,75.83,75.83,75.82,75.83,17167.0,69.2079,69.2079,69.1988,69.2079,17167.0
2022-12-14 11:00:00,75.83,75.83,75.82,75.82,20111.0,69.2079,69.2079,69.1988,69.1988,20111.0
2022-12-14 11:05:00,75.83,75.83,75.8,75.81,58949.0,69.2079,69.2079,69.1805,69.1896,58949.0
2022-12-14 11:10:00,75.81,75.82,75.8,75.81,19384.0,69.1896,69.1988,69.1805,69.1896,19384.0
2022-12-14 11:15:00,75.81,75.81,75.8,75.8,44005.0,69.1896,69.1896,69.1805,69.1805,44005.0
2022-12-14 11:20:00,75.8,75.81,75.79,75.81,25015.0,69.1805,69.1896,69.1714,69.1896,25015.0
2022-12-14 11:25:00,75.81,75.82,75.8,75.81,46223.0,69.1896,69.1988,69.1805,69.1896,46223.0
2022-12-14 11:30:00,75.81,75.82,75.8,75.81,68139.0,69.1896,69.1988,69.1805,69.1896,68139.0
2022-12-14 11:35:00,75.8,75.81,75.8,75.81,26811.0,69.1805,69.1896,69.1805,69.1896,26811.0
2022-12-14 11:40:00,75.81,75.82,75.8,75.82,29232.0,69.1896,69.1988,69.1805,69.1988,29232.0
2022-12-14 11:45:00,75.82,75.82,75.78,75.78,38738.0,69.1988,69.1988,69.1623,69.1623,38738.0
2022-12-14 11:50:00,75.78,75.79,75.77,75.77,9640.0,69.1623,69.1714,69.1531,69.1531,9640.0
2022-12-14 11:55:00,75.78,75.79,75.77,75.78,13978.0,69.1623,69.1714,69.1531,69.1623,13978.0
2022-12-14 12:00:00,75.78,75.79,75.77,75.78,62244.0,69.1623,69.1714,69.1531,69.1623,62244.0
2022-12-14 12:05:00,75.78,75.79,75.77,75.79,48651.0,69.1623,69.1714,69.1531,69.1714,48651.0
2022-12-14 12:10:00,75.78,75.79,75.77,75.78,33595.0,69.1623,69.1714,69.1531,69.1623,33595.0
2022-12-14 12:15:00,75.77,75.78,75.77,75.78,22198.0,69.1531,69.1623,69.1531,69.1623,22198.0
2022-12-14 12:20:00,75.78,75.78,75.76,75.77,600981.0,69.1623,69.1623,69.144,69.1531,600981.0
2022-12-14 12:25:00,75.77,75.77,75.75,75.76,74516.0,69.1531,69.1531,69.1349,69.144,74516.0
2022-12-14 12:30:00,75.77,75.77,75.76,75.77,19732.0,69.1531,69.1531,69.144,69.1531,19732.0
2022-12-14 12:35:00,75.77,75.77,75.76,75.77,52247.0,69.1531,69.1531,69.144,69.1531,52247.0
2022-12-14 12:40:00,75.77,75.77,75.76,75.77,70599.0,69.1531,69.1531,69.144,69.1531,70599.0
2022-12-14 12:45:00,75.76,75.77,75.75,75.75,46800.0,69.144,69.1531,69.1349,69.1349,46800.0
2022-12-14 12:50:00,75.75,75.76,75.75,75.76,21504.0,69.1349,69.144,69.1349,69.144,21504.0
2022-12-14 12:55:00,75.75,75.76,75.75,75.76,34165.0,69.1349,69.144,69.1349,69.144,34165.0
2022-12-14 13:00:00,75.76,75.76,75.75,75.75,20768.0,69.144,69.144,69.1349,69.1349,20768.0
2022-12-14 13:05:00,75.75,75.77,75.75,75.76,17552.0,69.1349,69.1531,69.1349,69.144,17552.0
2022-12-14 13:10:00,75.77,75.78,75.76,75.77,29172.0,69.1531,69.1623,69.144,69.1531,29172.0
2022-12-14 13:15:00,75.76,75.77,75.75,75.76,224596.0,69.144,69.1531,69.1349,69.144,224596.0
2022-12-14 13:20:00,75.76,75.76,75.75,75.75,41887.0,69.144,69.144,69.1349,69.1349,41887.0
2022-12-14 13:25:00,75.75,75.76,75.75,75.76,103223.0,69.1349,69.144,69.1349,69.144,103223.0
2022-12-14 13:30:00,75.76,75.77,75.75,75.77,63344.0,69.144,69.1531,69.1349,69.1531,63344.0
2022-12-14 13:35:00,75.77,75.77,75.76,75.77,27887.0,69.1531,69.1531,69.144,69.1531,27887.0
2022-12-14 13:40:00,75.77,75.77,75.75,75.76,94395.0,69.1531,69.1531,69.1349,69.144,94395.0
2022-12-14 13:45:00,75.76,75.76,75.74,75.75,31415.0,69.144,69.144,69.1257,69.1349,31415.0
2022-12-14 13:50:00,75.75,75.75,75.74,75.75,34438.0,69.1349,69.1349,69.1257,69.1349,34438.0
2022-12-14 13:55:00,75.74,75.76,75.73,75.73,71553.0,69.1257,69.144,69.1166,69.1166,71553.0
2022-12-14 14:00:00,75.72,75.72,75.6,75.65,50419.0,69.1075,69.1075,68.998,69.0436,50419.0
2022-12-14 14:05:00,75.63,75.64,75.52,75.52,71289.0,69.0254,69.0345,68.925,68.925,71289.0
2022-12-14 14:10:00,75.53,75.61,75.52,75.59,336636.0,68.9341,69.0071,68.925,68.9888,336636.0
2022-12-14 14:15:00,75.59,75.61,75.56,75.61,113935.0,68.9888,69.0071,68.9615,69.0071,113935.0
2022-12-14 14:20:00,75.61,75.61,75.56,75.56,121568.0,69.0071,69.0071,68.9615,68.9615,121568.0
2022-12-14 14:25:00,75.57,75.58,75.55,75.57,148802.0,68.9706,68.9797,68.9523,68.9706,148802.0
2022-12-14 14:30:00,75.57,75.58,75.51,75.52,105400.0,68.9706,68.9797,68.9158,68.925,105400.0
2022-12-14 14:35:00,75.52,75.55,75.51,75.55,220464.0,68.925,68.9523,68.9158,68.9523,220464.0
2022-12-14 14:40:00,75.55,75.65,75.55,75.6,296104.0,68.9523,69.0436,68.9523,68.998,296104.0
2022-12-14 14:45:00,75.61,75.66,75.56,75.64,77538.0,69.0071,69.0527,68.9615,69.0345,77538.0
2022-12-14 14:50:00,75.63,75.67,75.6,75.66,112533.0,69.0254,69.0619,68.998,69.0527,112533.0
2022-12-14 14:55:00,75.66,75.68,75.64,75.66,114821.0,69.0527,69.071,69.0345,69.0527,114821.0
2022-12-14 15:00:00,75.66,75.69,75.63,75.68,335947.0,69.0527,69.0801,69.0254,69.071,335947.0
2022-12-14 15:05:00,75.67,75.72,75.67,75.7,45783.0,69.0619,69.1075,69.0619,69.0892,45783.0
2022-12-14 15:10:00,75.7,75.76,75.69,75.73,76834.0,69.0892,69.144,69.0801,69.1166,76834.0
2022-12-14 15:15:00,75.73,75.73,75.68,75.72,119911.0,69.1166,69.1166,69.071,69.1075,119911.0
2022-12-14 15:20:00,75.72,75.72,75.71,75.72,131023.0,69.1075,69.1075,69.0984,69.1075,131023.0
2022-12-14 15:25:00,75.72,75.72,75.67,75.67,60655.0,69.1075,69.1075,69.0619,69.0619,60655.0
2022-12-14 15:30:00,75.67,75.68,75.66,75.68,65073.0,69.0619,69.071,69.0527,69.071,65073.0
2022-12-14 15:35:00,75.68,75.72,75.67,75.72,67133.0,69.071,69.1075,69.0619,69.1075,67133.0
2022-12-14 15:40:00,75.72,75.75,75.71,75.75,86319.0,69.1075,69.1349,69.0984,69.1349,86319.0
2022-12-14 15:45:00,75.75,75.76,75.73,75.75,64159.0,69.1349,69.144,69.1166,69.1349,64159.0
2022-12-14 15:50:00,75.75,75.76,75.73,75.74,82721.0,69.1349,69.144,69.1166,69.1257,82721.0
2022-12-14 15:55:00,75.73,75.74,75.73,75.73,152588.0,69.1166,69.1257,69.1166,69.1166,152588.0
2022-12-15 09:30:00,75.77,75.78,75.73,75.76,130601.0,69.1531,69.1623,69.1166,69.144,130601.0
2022-12-15 09:35:00,75.77,75.78,75.74,75.78,138036.0,69.1531,69.1623,69.1257,69.1623,138036.0
2022-12-15 09:40:00,75.78,75.78,75.74,75.75,202595.0,69.1623,69.1623,69.1257,69.1349,202595.0
2022-12-15 09:45:00,75.75,75.75,75.73,75.73,47292.0,69.1349,69.1349,69.1166,69.1166,47292.0
2022-12-15 09:50:00,75.73,75.75,75.71,75.73,192450.0,69.1166,69.1349,69.0984,69.1166,192450.0
2022-12-15 09:55:00,75.73,75.73,75.7,75.7,70343.0,69.1166,69.1166,69.0892,69.0892,70343.0
2022-12-15 10:00:00,75.7,75.71,75.66,75.67,64342.0,69.0892,69.0984,69.0527,69.0619,64342.0
2022-12-15 10:05:00,75.67,75.68,75.65,75.67,67397.0,69.0619,69.071,69.0436,69.0619,67397.0
2022-12-15 10:10:00,75.68,75.71,75.67,75.68,54038.0,69.071,69.0984,69.0619,69.071,54038.0
2022-12-15 10:15:00,75.68,75.69,75.67,75.67,174684.0,69.071,69.0801,69.0619,69.0619,174684.0
2022-12-15 10:20:00,75.67,75.69,75.67,75.67,80971.0,69.0619,69.0801,69.0619,69.0619,80971.0
2022-12-15 10:25:00,75.67,75.68,75.65,75.67,156546.0,69.0619,69.071,69.0436,69.0619,156546.0
2022-12-15 10:30:00,75.67,75.68,75.66,75.67,207584.0,69.0619,69.071,69.0527,69.0619,207584.0
2022-12-15 10:35:00,75.68,75.69,75.67,75.69,94788.0,69.071,69.0801,69.0619,69.0801,94788.0
2022-12-15 10:40:00,75.69,75.7,75.68,75.7,98652.0,69.0801,69.0892,69.071,69.0892,98652.0
2022-12-15 10:45:00,75.7,75.71,75.69,75.71,124053.0,69.0892,69.0984,69.0801,69.0984,124053.0
2022-12-15 10:50:00,75.71,75.71,75.7,75.71,138558.0,69.0984,69.0984,69.0892,69.0984,138558.0
2022-12-15 10:55:00,75.71,75.71,75.7,75.7,85736.0,69.0984,69.0984,69.0892,69.0892,85736.0
2022-12-15 11:00:00,75.7,75.71,75.7,75.7,56246.0,69.0892,69.0984,69.0892,69.0892,56246.0
2022-12-15 11:05:00,75.7,75.71,75.7,75.7,44939.0,69.0892,69.0984,69.0892,69.0892,44939.0
2022-12-15 11:10:00,75.71,75.72,75.7,75.7,72420.0,69.0984,69.1075,69.0892,69.0892,72420.0
2022-12-15 11:15:00,75.7,75.71,75.7,75.7,75643.0,69.0892,69.0984,69.0892,69.0892,75643.0
2022-12-15 11:20:00,75.7,75.71,75.7,75.7,54121.0,69.0892,69.0984,69.0892,69.0892,54121.0
2022-12-15 11:25:00,75.7,75.72,75.7,75.72,81089.0,69.0892,69.1075,69.0892,69.1075,81089.0
2022-12-15 11:30:00,75.72,75.72,75.71,75.72,51555.0,69.1075,69.1075,69.0984,69.1075,51555.0
2022-12-15 11:35:00,75.72,75.73,75.71,75.73,39542.0,69.1075,69.1166,69.0984,69.1166,39542.0
2022-12-15 11:40:00,75.73,75.73,75.72,75.73,27383.0,69.1166,69.1166,69.1075,69.1166,27383.0
2022-12-15 11:45:00,75.73,75.73,75.71,75.72,325014.0,69.1166,69.1166,69.0984,69.1075,325014.0
2022-12-15 11:50:00,75.72,75.73,75.71,75.73,80381.0,69.1075,69.1166,69.0984,69.1166,80381.0
2022-12-15 11:55:00,75.72,75.73,75.72,75.73,51920.0,69.1075,69.1166,69.1075,69.1166,51920.0
2022-12-15 12:00:00,75.72,75.73,75.71,75.71,65368.0,69.1075,69.1166,69.0984,69.0984,65368.0
2022-12-15 12:05:00,75.71,75.73,75.69,75.73,397246.0,69.0984,69.1166,69.0801,69.1166,397246.0
2022-12-15 12:10:00,75.73,75.73,75.72,75.73,60791.0,69.1166,69.1166,69.1075,69.1166,60791.0
2022-12-15 12:15:00,75.73,75.74,75.72,75.74,91479.0,69.1166,69.1257,69.1075,69.1257,91479.0
2022-12-15 12:20:00,75.73,75.74,75.73,75.73,25538.0,69.1166,69.1257,69.1166,69.1166,25538.0
2022-12-15 12:25:00,75.73,75.75,75.73,75.75,100661.0,69.1166,69.1349,69.1166,69.1349,100661.0
2022-12-15 12:30:00,75.75,75.75,75.74,75.75,19505.0,69.1349,69.1349,69.1257,69.1349,19505.0
2022-12-15 12:35:00,75.75,75.75,75.74,75.75,41501.0,69.1349,69.1349,69.1257,69.1349,41501.0
2022-12-15 12:40:00,75.75,75.75,75.74,75.74,36109.0,69.1349,69.1349,69.1257,69.1257,36109.0
2022-12-15 12:45:00,75.74,75.75,75.73,75.73,30747.0,69.1257,69.1349,69.1166,69.1166,30747.0
2022-12-15 12:50:00,75.73,75.74,75.73,75.73,16532.0,69.1166,69.1257,69.1166,69.1166,16532.0
2022-12-15 12:55:00,75.73,75.74,75.73,75.73,39066.0,69.1166,69.1257,69.1166,69.1166,39066.0
2022-12-15 13:00:00,75.74,75.74,75.73,75.73,42347.0,69.1257,69.1257,69.1166,69.1166,42347.0
2022-12-15 13:05:00,75.73,75.74,75.73,75.74,18960.0,69.1166,69.1257,69.1166,69.1257,18960.0
2022-12-15 13:10:00,75.73,75.75,75.73,75.75,28965.0,69.1166,69.1349,69.1166,69.1349,28965.0
2022-12-15 13:15:00,75.74,75.76,75.74,75.75,51666.0,69.1257,69.144,69.1257,69.1349,51666.0
2022-12-15 13:20:00,75.75,75.77,75.75,75.76,182022.0,69.1349,69.1531,69.1349,69.144,182022.0
2022-12-15 13:25:00,75.76,75.76,75.75,75.75,30193.0,69.144,69.144,69.1349,69.1349,30193.0
2022-12-15 13:30:00,75.75,75.76,75.75,75.76,25376.0,69.1349,69.144,69.1349,69.144,25376.0
2022-12-15 13:35:00,75.75,75.76,75.75,75.76,32981.0,69.1349,69.144,69.1349,69.144,32981.0
2022-12-15 13:40:00,75.76,75.76,75.75,75.75,25466.0,69.144,69.144,69.1349,69.1349,25466.0
2022-12-15 13:45:00,75.76,75.76,75.73,75.75,456640.0,69.144,69.144,69.1166,69.1349,456640.0
2022-12-15 13:50:00,75.75,75.75,75.73,75.74,268212.0,69.1349,69.1349,69.1166,69.1257,268212.0
2022-12-15 13:55:00,75.73,75.74,75.73,75.73,71621.0,69.1166,69.1257,69.1166,69.1166,71621.0
2022-12-15 14:00:00,75.73,75.74,75.73,75.73,144775.0,69.1166,69.1257,69.1166,69.1166,144775.0
2022-12-15 14:05:00,75.73,75.74,75.73,75.73,89964.0,69.1166,69.1257,69.1166,69.1166,89964.0
2022-12-15 14:10:00,75.73,75.74,75.73,75.73,107216.0,69.1166,69.1257,69.1166,69.1166,107216.0
2022-12-15 14:15:00,75.73,75.74,75.73,75.74,47631.0,69.1166,69.1257,69.1166,69.1257,47631.0
2022-12-15 14:20:00,75.73,75.75,75.73,75.75,89994.0,69.1166,69.1349,69.1166,69.1349,89994.0
2022-12-15 14:25:00,75.75,75.75,75.74,75.75,358226.0,69.1349,69.1349,69.1257,69.1349,358226.0
2022-12-15 14:30:00,75.75,75.77,75.74,75.77,146652.0,69.1349,69.1531,69.1257,69.1531,146652.0
2022-12-15 14:35:00,75.77,75.78,75.76,75.78,130674.0,69.1531,69.1623,69.144,69.1623,130674.0
2022-12-15 14:40:00,75.77,75.8,75.77,75.8,103283.0,69.1531,69.1805,69.1531,69.1805,103283.0
2022-12-15 14:45:00,75.79,75.8,75.79,75.8,357772.0,69.1714,69.1805,69.1714,69.1805,357772.0
2022-12-15 14:50:00,75.8,75.8,75.79,75.8,218372.0,69.1805,69.1805,69.1714,69.1805,218372.0
2022-12-15 14:55:00,75.8,75.81,75.79,75.81,225829.0,69.1805,69.1896,69.1714,69.1896,225829.0
2022-12-15 15:00:00,75.8,75.81,75.8,75.81,113111.0,69.1805,69.1896,69.1805,69.1896,113111.0
2022-12-15 15:05:00,75.81,75.83,75.8,75.83,386505.0,69.1896,69.2079,69.1805,69.2079,386505.0
2022-12-15 15:10:00,75.83,75.83,75.8,75.8,635559.0,69.2079,69.2079,69.1805,69.1805,635559.0
2022-12-15 15:15:00,75.81,75.82,75.8,75.81,405765.0,69.1896,69.1988,69.1805,69.1896,405765.0
2022-12-15 15:20:00,75.81,75.83,75.81,75.83,249189.0,69.1896,69.2079,69.1896,69.2079,249189.0
2022-12-15 15:25:00,75.83,75.83,75.82,75.83,492907.0,69.2079,69.2079,69.1988,69.2079,492907.0
2022-12-15 15:30:00,75.83,75.83,75.82,75.83,172772.0,69.2079,69.2079,69.1988,69.2079,172772.0
2022-12-15 15:35:00,75.83,75.83,75.81,75.81,171043.0,69.2079,69.2079,69.1896,69.1896,171043.0
2022-12-15 15:40:00,75.81,75.82,75.8,75.8,85169.0,69.1896,69.1988,69.1805,69.1805,85169.0
2022-12-15 15:45:00,75.81,75.81,75.8,75.81,216179.0,69.1896,69.1896,69.1805,69.1896,216179.0
2022-12-15 15:50:00,75.81,75.81,75.8,75.81,107200.0,69.1896,69.1896,69.1805,69.1896,107200.0
2022-12-15 15:55:00,75.81,75.81,75.78,75.79,393250.0,69.1896,69.1896,69.1623,69.1714,393250.0
2022-12-16 09:30:00,75.66,75.66,75.6,75.61,44246.0,69.0527,69.0527,68.998,69.0071,44246.0
2022-12-16 09:35:00,75.61,75.63,75.6,75.61,26987.0,69.0071,69.0254,68.998,69.0071,26987.0
2022-12-16 09:40:00,75.61,75.62,75.6,75.61,121749.0,69.0071,69.0162,68.998,69.0071,121749.0
2022-12-16 09:45:00,75.61,75.7,75.61,75.67,71477.0,69.0071,69.0892,69.0071,69.0619,71477.0
2022-12-16 09:50:00,75.67,75.67,75.65,75.66,96116.0,69.0619,69.0619,69.0436,69.0527,96116.0
2022-12-16 09:55:00,75.66,75.68,75.65,75.67,26005.0,69.0527,69.071,69.0436,69.0619,26005.0
2022-12-16 10:00:00,75.67,75.67,75.63,75.64,50466.0,69.0619,69.0619,69.0254,69.0345,50466.0
2022-12-16 10:05:00,75.64,75.65,75.63,75.63,19573.0,69.0345,69.0436,69.0254,69.0254,19573.0
2022-12-16 10:10:00,75.63,75.64,75.62,75.64,33172.0,69.0254,69.0345,69.0162,69.0345,33172.0
2022-12-16 10:15:00,75.64,75.67,75.63,75.67,61686.0,69.0345,69.0619,69.0254,69.0619,61686.0
2022-12-16 10:20:00,75.67,75.68,75.66,75.67,14299.0,69.0619,69.071,69.0527,69.0619,14299.0
2022-12-16 10:25:00,75.68,75.68,75.67,75.67,36614.0,69.071,69.071,69.0619,69.0619,36614.0
2022-12-16 10:30:00,75.67,75.68,75.65,75.66,24866.0,69.0619,69.071,69.0436,69.0527,24866.0
2022-12-16 10:35:00,75.66,75.66,75.64,75.65,24568.0,69.0527,69.0527,69.0345,69.0436,24568.0
2022-12-16 10:40:00,75.64,75.66,75.64,75.66,33225.0,69.0345,69.0527,69.0345,69.0527,33225.0
2022-12-16 10:45:00,75.66,75.66,75.65,75.65,64285.0,69.0527,69.0527,69.0436,69.0436,64285.0
2022-12-16 10:50:00,75.66,75.66,75.65,75.66,80020.0,69.0527,69.0527,69.0436,69.0527,80020.0
2022-12-16 10:55:00,75.65,75.66,75.65,75.66,62953.0,69.0436,69.0527,69.0436,69.0527,62953.0
2022-12-16 11:00:00,75.66,75.66,75.65,75.66,25862.0,69.0527,69.0527,69.0436,69.0527,25862.0
2022-12-16 11:05:00,75.66,75.66,75.65,75.66,18518.0,69.0527,69.0527,69.0436,69.0527,18518.0
2022-12-16 11:10:00,75.66,75.66,75.64,75.66,49939.0,69.0527,69.0527,69.0345,69.0527,49939.0
2022-12-16 11:15:00,75.66,75.69,75.65,75.69,30141.0,69.0527,69.0801,69.0436,69.0801,30141.0
2022-12-16 11:20:00,75.69,75.69,75.68,75.69,24488.0,69.0801,69.0801,69.071,69.0801,24488.0
2022-12-16 11:25:00,75.69,75.7,75.68,75.7,41353.0,69.0801,69.0892,69.071,69.0892,41353.0
2022-12-16 11:30:00,75.7,75.71,75.69,75.7,57682.0,69.0892,69.0984,69.0801,69.0892,57682.0
2022-12-16 11:35:00,75.7,75.72,75.7,75.72,231772.0,69.0892,69.1075,69.0892,69.1075,231772.0
2022-12-16 11:40:00,75.72,75.72,75.7,75.7,82749.0,69.1075,69.1075,69.0892,69.0892,82749.0
2022-12-16 11:45:00,75.7,75.73,75.7,75.72,68495.0,69.0892,69.1166,69.0892,69.1075,68495.0
2022-12-16 11:50:00,75.73,75.74,75.72,75.73,72524.0,69.1166,69.1257,69.1075,69.1166,72524.0
2022-12-16 11:55:00,75.73,75.74,75.72,75.72,67089.0,69.1166,69.1257,69.1075,69.1075,67089.0
2022-12-16 12:00:00,75.73,75.74,75.72,75.74,47213.0,69.1166,69.1257,69.1075,69.1257,47213.0
2022-12-16 12:05:00,75.74,75.75,75.73,75.75,58482.0,69.1257,69.1349,69.1166,69.1349,58482.0
2022-12-16 12:10:00,75.75,75.75,75.74,75.75,49581.0,69.1349,69.1349,69.1257,69.1349,49581.0
2022-12-16 12:15:00,75.74,75.75,75.72,75.74,169949.0,69.1257,69.1349,69.1075,69.1257,169949.0
2022-12-16 12:20:00,75.73,75.74,75.72,75.73,318713.0,69.1166,69.1257,69.1075,69.1166,318713.0
2022-12-16 12:25:00,75.73,75.74,75.73,75.74,110192.0,69.1166,69.1257,69.1166,69.1257,110192.0
2022-12-16 12:30:00,75.74,75.74,75.73,75.73,86455.0,69.1257,69.1257,69.1166,69.1166,86455.0
2022-12-16 12:35:00,75.73,75.74,75.73,75.73,66950.0,69.1166,69.1257,69.1166,69.1166,66950.0
2022-12-16 12:40:00,75.73,75.74,75.73,75.73,58480.0,69.1166,69.1257,69.1166,69.1166,58480.0
2022-12-16 12:45:00,75.73,75.75,75.73,75.75,147689.0,69.1166,69.1349,69.1166,69.1349,147689.0
2022-12-16 12:50:00,75.74,75.76,75.74,75.76,48822.0,69.1257,69.144,69.1257,69.144,48822.0
2022-12-16 12:55:00,75.76,75.76,75.75,75.76,52018.0,69.144,69.144,69.1349,69.144,52018.0
2022-12-16 13:00:00,75.76,75.77,75.75,75.77,38408.0,69.144,69.1531,69.1349,69.1531,38408.0
2022-12-16 13:05:00,75.77,75.8,75.76,75.79,57460.0,69.1531,69.1805,69.144,69.1714,57460.0
2022-12-16 13:10:00,75.79,75.79,75.78,75.78,54416.0,69.1714,69.1714,69.1623,69.1623,54416.0
2022-12-16 13:15:00,75.78,75.78,75.76,75.77,194334.0,69.1623,69.1623,69.144,69.1531,194334.0
2022-12-16 13:20:00,75.77,75.78,75.76,75.77,85028.0,69.1531,69.1623,69.144,69.1531,85028.0
2022-12-16 13:25:00,75.78,75.79,75.78,75.78,59794.0,69.1623,69.1714,69.1623,69.1623,59794.0
2022-12-16 13:30:00,75.79,75.81,75.78,75.81,35118.0,69.1714,69.1896,69.1623,69.1896,35118.0
2022-12-16 13:35:00,75.81,75.82,75.81,75.81,18717.0,69.1896,69.1988,69.1896,69.1896,18717.0
2022-12-16 13:40:00,75.81,75.82,75.81,75.82,39977.0,69.1896,69.1988,69.1896,69.1988,39977.0
2022-12-16 13:45:00,75.81,75.83,75.81,75.83,41608.0,69.1896,69.2079,69.1896,69.2079,41608.0
2022-12-16 13:50:00,75.83,75.83,75.8,75.81,64376.0,69.2079,69.2079,69.1805,69.1896,64376.0
2022-12-16 13:55:00,75.81,75.81,75.79,75.79,136361.0,69.1896,69.1896,69.1714,69.1714,136361.0
2022-12-16 14:00:00,75.8,75.8,75.79,75.8,46598.0,69.1805,69.1805,69.1714,69.1805,46598.0
2022-12-16 14:05:00,75.8,75.82,75.79,75.82,27090.0,69.1805,69.1988,69.1714,69.1988,27090.0
2022-12-16 14:10:00,75.81,75.82,75.81,75.81,133015.0,69.1896,69.1988,69.1896,69.1896,133015.0
2022-12-16 14:15:00,75.81,75.83,75.81,75.83,28361.0,69.1896,69.2079,69.1896,69.2079,28361.0
2022-12-16 14:20:00,75.83,75.83,75.8,75.81,164890.0,69.2079,69.2079,69.1805,69.1896,164890.0
2022-12-16 14:25:00,75.81,75.82,75.8,75.81,29374.0,69.1896,69.1988,69.1805,69.1896,29374.0
2022-12-16 14:30:00,75.81,75.82,75.81,75.82,12580.0,69.1896,69.1988,69.1896,69.1988,12580.0
2022-12-16 14:35:00,75.81,75.82,75.8,75.81,25097.0,69.1896,69.1988,69.1805,69.1896,25097.0
2022-12-16 14:40:00,75.81,75.81,75.79,75.8,47204.0,69.1896,69.1896,69.1714,69.1805,47204.0
2022-12-16 14:45:00,75.8,75.8,75.79,75.8,34908.0,69.1805,69.1805,69.1714,69.1805,34908.0
2022-12-16 14:50:00,75.8,75.8,75.79,75.8,46912.0,69.1805,69.1805,69.1714,69.1805,46912.0
2022-12-16 14:55:00,75.79,75.8,75.79,75.8,13284.0,69.1714,69.1805,69.1714,69.1805,13284.0
2022-12-16 15:00:00,75.79,75.8,75.79,75.8,28326.0,69.1714,69.1805,69.1714,69.1805,28326.0
2022-12-16 15:05:00,75.79,75.8,75.77,75.78,46120.0,69.1714,69.1805,69.1531,69.1623,46120.0
2022-12-16 15:10:00,75.78,75.79,75.77,75.78,67741.0,69.1623,69.1714,69.1531,69.1623,67741.0
2022-12-16 15:15:00,75.78,75.8,75.77,75.8,31452.0,69.1623,69.1805,69.1531,69.1805,31452.0
2022-12-16 15:20:00,75.8,75.8,75.79,75.8,25581.0,69.1805,69.1805,69.1714,69.1805,25581.0
2022-12-16 15:25:00,75.8,75.8,75.79,75.79,47283.0,69.1805,69.1805,69.1714,69.1714,47283.0
2022-12-16 15:30:00,75.8,75.81,75.79,75.81,49876.0,69.1805,69.1896,69.1714,69.1896,49876.0
2022-12-16 15:35:00,75.81,75.81,75.8,75.8,35825.0,69.1896,69.1896,69.1805,69.1805,35825.0
2022-12-16 15:40:00,75.8,75.81,75.79,75.8,97419.0,69.1805,69.1896,69.1714,69.1805,97419.0
2022-12-16 15:45:00,75.8,75.8,75.78,75.79,109256.0,69.1805,69.1805,69.1623,69.1714,109256.0
2022-12-16 15:50:00,75.79,75.8,75.77,75.79,104858.0,69.1714,69.1805,69.1531,69.1714,104858.0
2022-12-16 15:55:00,75.79,75.8,75.78,75.79,69135.0,69.1714,69.1805,69.1623,69.1714,69135.0
2022-12-19 09:30:00,75.74,75.74,75.68,75.73,419912.0,69.1257,69.1257,69.071,69.1166,419912.0
2022-12-19 09:35:00,75.73,75.73,75.67,75.68,28330.0,69.1166,69.1166,69.0619,69.071,28330.0
2022-12-19 09:40:00,75.67,75.68,75.66,75.67,27407.0,69.0619,69.071,69.0527,69.0619,27407.0
2022-12-19 09:45:00,75.67,75.67,75.65,75.66,36896.0,69.0619,69.0619,69.0436,69.0527,36896.0
2022-12-19 09:50:00,75.66,75.66,75.65,75.66,14210.0,69.0527,69.0527,69.0436,69.0527,14210.0
2022-12-19 09:55:00,75.65,75.68,75.65,75.67,195633.0,69.0436,69.071,69.0436,69.0619,195633.0
2022-12-19 10:00:00,75.67,75.68,75.66,75.67,64572.0,69.0619,69.071,69.0527,69.0619,64572.0
2022-12-19 10:05:00,75.67,75.67,75.66,75.67,18560.0,69.0619,69.0619,69.0527,69.0619,18560.0
2022-12-19 10:10:00,75.67,75.68,75.65,75.66,33341.0,69.0619,69.071,69.0436,69.0527,33341.0
2022-12-19 10:15:00,75.66,75.66,75.65,75.66,19808.0,69.0527,69.0527,69.0436,69.0527,19808.0
2022-12-19 10:20:00,75.66,75.66,75.65,75.66,11041.0,69.0527,69.0527,69.0436,69.0527,11041.0
2022-12-19 10:25:00,75.66,75.66,75.64,75.66,17809.0,69.0527,69.0527,69.0345,69.0527,17809.0
2022-12-19 10:30:00,75.66,75.66,75.64,75.65,18786.0,69.0527,69.0527,69.0345,69.0436,18786.0
2022-12-19 10:35:00,75.65,75.65,75.63,75.63,20504.0,69.0436,69.0436,69.0254,69.0254,20504.0
2022-12-19 10:40:00,75.64,75.64,75.62,75.63,40435.0,69.0345,69.0345,69.0162,69.0254,40435.0
2022-12-19 10:45:00,75.63,75.63,75.62,75.63,20485.0,69.0254,69.0254,69.0162,69.0254,20485.0
2022-12-19 10:50:00,75.62,75.64,75.62,75.63,37760.0,69.0162,69.0345,69.0162,69.0254,37760.0
2022-12-19 10:55:00,75.63,75.63,75.62,75.63,28237.0,69.0254,69.0254,69.0162,69.0254,28237.0
2022-12-19 11:00:00,75.63,75.63,75.6,75.61,21191.0,69.0254,69.0254,68.998,69.0071,21191.0
2022-12-19 11:05:00,75.61,75.61,75.6,75.61,224755.0,69.0071,69.0071,68.998,69.0071,224755.0
2022-12-19 11:10:00,75.61,75.63,75.6,75.61,428124.0,69.0071,69.0254,68.998,69.0071,428124.0
2022-12-19 11:15:00,75.6,75.61,75.6,75.61,32296.0,68.998,69.0071,68.998,69.0071,32296.0
2022-12-19 11:20:00,75.61,75.61,75.59,75.6,77677.0,69.0071,69.0071,68.9888,68.998,77677.0
2022-12-19 11:25:00,75.6,75.61,75.59,75.6,37376.0,68.998,69.0071,68.9888,68.998,37376.0
2022-12-19 11:30:00,75.6,75.6,75.58,75.58,32409.0,68.998,68.998,68.9797,68.9797,32409.0
2022-12-19 11:35:00,75.58,75.59,75.58,75.59,21688.0,68.9797,68.9888,68.9797,68.9888,21688.0
2022-12-19 11:40:00,75.59,75.59,75.58,75.59,27664.0,68.9888,68.9888,68.9797,68.9888,27664.0
2022-12-19 11:45:00,75.59,75.59,75.58,75.59,15694.0,68.9888,68.9888,68.9797,68.9888,15694.0
2022-12-19 11:50:00,75.59,75.6,75.58,75.59,24076.0,68.9888,68.998,68.9797,68.9888,24076.0
2022-12-19 11:55:00,75.59,75.6,75.59,75.59,15157.0,68.9888,68.998,68.9888,68.9888,15157.0
2022-12-19 12:00:00,75.59,75.6,75.59,75.59,13907.0,68.9888,68.998,68.9888,68.9888,13907.0
2022-12-19 12:05:00,75.6,75.6,75.59,75.6,16205.0,68.998,68.998,68.9888,68.998,16205.0
2022-12-19 12:10:00,75.6,75.6,75.59,75.6,8162.0,68.998,68.998,68.9888,68.998,8162.0
2022-12-19 12:15:00,75.59,75.6,75.59,75.59,10461.0,68.9888,68.998,68.9888,68.9888,10461.0
2022-12-19 12:20:00,75.6,75.6,75.59,75.6,12496.0,68.998,68.998,68.9888,68.998,12496.0
2022-12-19 12:25:00,75.59,75.6,75.59,75.59,11677.0,68.9888,68.998,68.9888,68.9888,11677.0
2022-12-19 12:30:00,75.59,75.6,75.59,75.59,9678.0,68.9888,68.998,68.9888,68.9888,9678.0
2022-12-19 12:35:00,75.6,75.6,75.59,75.6,18243.0,68.998,68.998,68.9888,68.998,18243.0
2022-12-19 12:40:00,75.59,75.6,75.59,75.59,44215.0,68.9888,68.998,68.9888,68.9888,44215.0
2022-12-19 12:45:00,75.59,75.6,75.59,75.6,12754.0,68.9888,68.998,68.9888,68.998,12754.0
2022-12-19 12:50:00,75.59,75.6,75.59,75.6,66950.0,68.9888,68.998,68.9888,68.998,66950.0
2022-12-19 12:55:00,75.59,75.6,75.59,75.59,53255.0,68.9888,68.998,68.9888,68.9888,53255.0
2022-12-19 13:00:00,75.6,75.61,75.59,75.61,26441.0,68.998,69.0071,68.9888,69.0071,26441.0
2022-12-19 13:05:00,75.6,75.61,75.6,75.61,87525.0,68.998,69.0071,68.998,69.0071,87525.0
2022-12-19 13:10:00,75.62,75.62,75.61,75.62,20105.0,69.0162,69.0162,69.0071,69.0162,20105.0
2022-12-19 13:15:00,75.62,75.62,75.61,75.61,16644.0,69.0162,69.0162,69.0071,69.0071,16644.0
2022-12-19 13:20:00,75.62,75.62,75.61,75.62,29770.0,69.0162,69.0162,69.0071,69.0162,29770.0
2022-12-19 13:25:00,75.62,75.62,75.61,75.61,55126.0,69.0162,69.0162,69.0071,69.0071,55126.0
2022-12-19 13:30:00,75.62,75.62,75.61,75.62,24173.0,69.0162,69.0162,69.0071,69.0162,24173.0
2022-12-19 13:35:00,75.61,75.62,75.61,75.62,122217.0,69.0071,69.0162,69.0071,69.0162,122217.0
2022-12-19 13:40:00,75.62,75.62,75.61,75.62,30872.0,69.0162,69.0162,69.0071,69.0162,30872.0
2022-12-19 13:45:00,75.61,75.62,75.6,75.6,60548.0,69.0071,69.0162,68.998,68.998,60548.0
2022-12-19 13:50:00,75.61,75.61,75.6,75.6,39727.0,69.0071,69.0071,68.998,68.998,39727.0
2022-12-19 13:55:00,75.6,75.6,75.59,75.59,65018.0,68.998,68.998,68.9888,68.9888,65018.0
2022-12-19 14:00:00,75.59,75.6,75.59,75.6,116361.0,68.9888,68.998,68.9888,68.998,116361.0
2022-12-19 14:05:00,75.59,75.6,75.59,75.59,47391.0,68.9888,68.998,68.9888,68.9888,47391.0
2022-12-19 14:10:00,75.59,75.6,75.58,75.59,80250.0,68.9888,68.998,68.9797,68.9888,80250.0
2022-12-19 14:15:00,75.59,75.59,75.58,75.59,28427.0,68.9888,68.9888,68.9797,68.9888,28427.0
2022-12-19 14:20:00,75.59,75.59,75.58,75.58,82747.0,68.9888,68.9888,68.9797,68.9797,82747.0
2022-12-19 14:25:00,75.59,75.59,75.53,75.58,233227.0,68.9888,68.9888,68.9341,68.9797,233227.0
2022-12-19 14:30:00,75.58,75.58,75.56,75.56,160442.0,68.9797,68.9797,68.9615,68.9615,160442.0
2022-12-19 14:35:00,75.56,75.59,75.56,75.59,300393.0,68.9615,68.9888,68.9615,68.9888,300393.0
2022-12-19 14:40:00,75.59,75.59,75.58,75.59,260622.0,68.9888,68.9888,68.9797,68.9888,260622.0
2022-12-19 14:45:00,75.59,75.59,75.57,75.57,25334.0,68.9888,68.9888,68.9706,68.9706,25334.0
2022-12-19 14:50:00,75.58,75.58,75.57,75.57,55451.0,68.9797,68.9797,68.9706,68.9706,55451.0
2022-12-19 14:55:00,75.57,75.58,75.57,75.58,26868.0,68.9706,68.9797,68.9706,68.9797,26868.0
2022-12-19 15:00:00,75.58,75.58,75.57,75.58,29724.0,68.9797,68.9797,68.9706,68.9797,29724.0
2022-12-19 15:05:00,75.58,75.58,75.57,75.58,62867.0,68.9797,68.9797,68.9706,68.9797,62867.0
2022-12-19 15:10:00,75.58,75.58,75.57,75.58,55453.0,68.9797,68.9797,68.9706,68.9797,55453.0
2022-12-19 15:15:00,75.58,75.59,75.57,75.59,69789.0,68.9797,68.9888,68.9706,68.9888,69789.0
2022-12-19 15:20:00,75.58,75.59,75.58,75.59,27407.0,68.9797,68.9888,68.9797,68.9888,27407.0
2022-12-19 15:25:00,75.59,75.59,75.58,75.59,19874.0,68.9888,68.9888,68.9797,68.9888,19874.0
2022-12-19 15:30:00,75.58,75.61,75.58,75.6,45830.0,68.9797,69.0071,68.9797,68.998,45830.0
2022-12-19 15:35:00,75.61,75.61,75.59,75.6,46710.0,69.0071,69.0071,68.9888,68.998,46710.0
2022-12-19 15:40:00,75.6,75.61,75.59,75.61,121789.0,68.998,69.0071,68.9888,69.0071,121789.0
2022-12-19 15:45:00,75.61,75.61,75.6,75.61,46443.0,69.0071,69.0071,68.998,69.0071,46443.0
2022-12-19 15:50:00,75.6,75.62,75.6,75.61,50403.0,68.998,69.0162,68.998,69.0071,50403.0
2022-12-19 15:55:00,75.62,75.62,75.6,75.6,37426.0,69.0162,69.0162,68.998,68.998,37426.0
2022-12-20 09:30:00,75.52,75.52,75.45,75.46,158634.0,68.925,68.925,68.8611,68.8702,158634.0
2022-12-20 09:35:00,75.47,75.47,75.45,75.45,15166.0,68.8793,68.8793,68.8611,68.8611,15166.0
2022-12-20 09:40:00,75.45,75.47,75.45,75.45,108234.0,68.8611,68.8793,68.8611,68.8611,108234.0
2022-12-20 09:45:00,75.45,75.45,75.4,75.4,21102.0,68.8611,68.8611,68.8154,68.8154,21102.0
2022-12-20 09:50:00,75.4,75.41,75.38,75.4,33036.0,68.8154,68.8246,68.7972,68.8154,33036.0
2022-12-20 09:55:00,75.4,75.42,75.4,75.42,18228.0,68.8154,68.8337,68.8154,68.8337,18228.0
2022-12-20 10:00:00,75.42,75.45,75.41,75.45,17888.0,68.8337,68.8611,68.8246,68.8611,17888.0
2022-12-20 10:05:00,75.45,75.47,75.44,75.47,22517.0,68.8611,68.8793,68.8519,68.8793,22517.0
2022-12-20 10:10:00,75.46,75.47,75.45,75.46,17861.0,68.8702,68.8793,68.8611,68.8702,17861.0
2022-12-20 10:15:00,75.46,75.46,75.44,75.45,72356.0,68.8702,68.8702,68.8519,68.8611,72356.0
2022-12-20 10:20:00,75.44,75.45,75.42,75.45,61428.0,68.8519,68.8611,68.8337,68.8611,61428.0
2022-12-20 10:25:00,75.45,75.48,75.44,75.48,47245.0,68.8611,68.8885,68.8519,68.8885,47245.0
2022-12-20 10:30:00,75.48,75.5,75.48,75.48,32110.0,68.8885,68.9067,68.8885,68.8885,32110.0
2022-12-20 10:35:00,75.48,75.49,75.47,75.48,39644.0,68.8885,68.8976,68.8793,68.8885,39644.0
2022-12-20 10:40:00,75.48,75.48,75.45,75.45,29203.0,68.8885,68.8885,68.8611,68.8611,29203.0
2022-12-20 10:45:00,75.46,75.47,75.45,75.47,21624.0,68.8702,68.8793,68.8611,68.8793,21624.0
2022-12-20 10:50:00,75.47,75.47,75.46,75.46,14724.0,68.8793,68.8793,68.8702,68.8702,14724.0
2022-12-20 10:55:00,75.46,75.47,75.46,75.46,14573.0,68.8702,68.8793,68.8702,68.8702,14573.0
2022-12-20 11:00:00,75.46,75.47,75.44,75.45,24136.0,68.8702,68.8793,68.8519,68.8611,24136.0
2022-12-20 11:05:00,75.45,75.45,75.44,75.44,11255.0,68.8611,68.8611,68.8519,68.8519,11255.0
2022-12-20 11:10:00,75.44,75.45,75.43,75.44,24399.0,68.8519,68.8611,68.8428,68.8519,24399.0
2022-12-20 11:15:00,75.44,75.44,75.42,75.43,54319.0,68.8519,68.8519,68.8337,68.8428,54319.0
2022-12-20 11:20:00,75.44,75.44,75.42,75.43,21258.0,68.8519,68.8519,68.8337,68.8428,21258.0
2022-12-20 11:25:00,75.42,75.43,75.42,75.42,28288.0,68.8337,68.8428,68.8337,68.8337,28288.0
2022-12-20 11:30:00,75.42,75.43,75.41,75.42,67207.0,68.8337,68.8428,68.8246,68.8337,67207.0
2022-12-20 11:35:00,75.42,75.42,75.41,75.41,49939.0,68.8337,68.8337,68.8246,68.8246,49939.0
2022-12-20 11:40:00,75.41,75.44,75.41,75.44,41328.0,68.8246,68.8519,68.8246,68.8519,41328.0
2022-12-20 11:45:00,75.43,75.45,75.43,75.45,56612.0,68.8428,68.8611,68.8428,68.8611,56612.0
2022-12-20 11:50:00,75.45,75.45,75.42,75.42,43685.0,68.8611,68.8611,68.8337,68.8337,43685.0
2022-12-20 11:55:00,75.43,75.44,75.42,75.44,71522.0,68.8428,68.8519,68.8337,68.8519,71522.0
2022-12-20 12:00:00,75.44,75.44,75.43,75.44,22055.0,68.8519,68.8519,68.8428,68.8519,22055.0
2022-12-20 12:05:00,75.44,75.44,75.43,75.44,161627.0,68.8519,68.8519,68.8428,68.8519,161627.0
2022-12-20 12:10:00,75.44,75.44,75.42,75.42,53972.0,68.8519,68.8519,68.8337,68.8337,53972.0
2022-12-20 12:15:00,75.42,75.44,75.42,75.44,22035.0,68.8337,68.8519,68.8337,68.8519,22035.0
2022-12-20 12:20:00,75.44,75.45,75.43,75.45,25934.0,68.8519,68.8611,68.8428,68.8611,25934.0
2022-12-20 12:25:00,75.44,75.45,75.43,75.43,23608.0,68.8519,68.8611,68.8428,68.8428,23608.0
2022-12-20 12:30:00,75.43,75.44,75.42,75.42,170258.0,68.8428,68.8519,68.8337,68.8337,170258.0
2022-12-20 12:35:00,75.42,75.43,75.42,75.42,58240.0,68.8337,68.8428,68.8337,68.8337,58240.0
2022-12-20 12:40:00,75.42,75.43,75.42,75.42,48348.0,68.8337,68.8428,68.8337,68.8337,48348.0
2022-12-20 12:45:00,75.43,75.43,75.41,75.42,131736.0,68.8428,68.8428,68.8246,68.8337,131736.0
2022-12-20 12:50:00,75.42,75.43,75.41,75.43,45006.0,68.8337,68.8428,68.8246,68.8428,45006.0
2022-12-20 12:55:00,75.42,75.44,75.42,75.43,25918.0,68.8337,68.8519,68.8337,68.8428,25918.0
2022-12-20 13:00:00,75.42,75.45,75.42,75.44,211888.0,68.8337,68.8611,68.8337,68.8519,211888.0
2022-12-20 13:05:00,75.45,75.45,75.44,75.45,92363.0,68.8611,68.8611,68.8519,68.8611,92363.0
2022-12-20 13:10:00,75.45,75.45,75.43,75.43,23863.0,68.8611,68.8611,68.8428,68.8428,23863.0
2022-12-20 13:15:00,75.43,75.44,75.43,75.43,22336.0,68.8428,68.8519,68.8428,68.8428,22336.0
2022-12-20 13:20:00,75.44,75.44,75.42,75.42,51050.0,68.8519,68.8519,68.8337,68.8337,51050.0
2022-12-20 13:25:00,75.42,75.45,75.42,75.45,27980.0,68.8337,68.8611,68.8337,68.8611,27980.0
2022-12-20 13:30:00,75.45,75.45,75.44,75.45,108154.0,68.8611,68.8611,68.8519,68.8611,108154.0
2022-12-20 13:35:00,75.44,75.45,75.44,75.45,62416.0,68.8519,68.8611,68.8519,68.8611,62416.0
2022-12-20 13:40:00,75.45,75.46,75.44,75.45,21145.0,68.8611,68.8702,68.8519,68.8611,21145.0
2022-12-20 13:45:00,75.45,75.46,75.44,75.44,40459.0,68.8611,68.8702,68.8519,68.8519,40459.0
2022-12-20 13:50:00,75.45,75.45,75.44,75.45,446622.0,68.8611,68.8611,68.8519,68.8611,446622.0
2022-12-20 13:55:00,75.44,75.46,75.44,75.45,32825.0,68.8519,68.8702,68.8519,68.8611,32825.0
2022-12-20 14:00:00,75.46,75.47,75.45,75.47,49040.0,68.8702,68.8793,68.8611,68.8793,49040.0
2022-12-20 14:05:00,75.47,75.48,75.46,75.48,69580.0,68.8793,68.8885,68.8702,68.8885,69580.0
2022-12-20 14:10:00,75.47,75.5,75.47,75.5,118922.0,68.8793,68.9067,68.8793,68.9067,118922.0
2022-12-20 14:15:00,75.49,75.5,75.49,75.5,37604.0,68.8976,68.9067,68.8976,68.9067,37604.0
2022-12-20 14:20:00,75.5,75.5,75.49,75.5,20673.0,68.9067,68.9067,68.8976,68.9067,20673.0
2022-12-20 14:25:00,75.5,75.5,75.49,75.5,44381.0,68.9067,68.9067,68.8976,68.9067,44381.0
2022-12-20 14:30:00,75.49,75.51,75.49,75.5,192781.0,68.8976,68.9158,68.8976,68.9067,192781.0
2022-12-20 14:35:00,75.49,75.51,75.49,75.51,219629.0,68.8976,68.9158,68.8976,68.9158,219629.0
2022-12-20 14:40:00,75.5,75.51,75.49,75.49,49773.0,68.9067,68.9158,68.8976,68.8976,49773.0
2022-12-20 14:45:00,75.5,75.51,75.49,75.5,20479.0,68.9067,68.9158,68.8976,68.9067,20479.0
2022-12-20 14:50:00,75.5,75.51,75.5,75.5,22963.0,68.9067,68.9158,68.9067,68.9067,22963.0
2022-12-20 14:55:00,75.51,75.51,75.49,75.49,42675.0,68.9158,68.9158,68.8976,68.8976,42675.0
2022-12-20 15:00:00,75.49,75.49,75.48,75.48,129641.0,68.8976,68.8976,68.8885,68.8885,129641.0
2022-12-20 15:05:00,75.48,75.49,75.48,75.48,138405.0,68.8885,68.8976,68.8885,68.8885,138405.0
2022-12-20 15:10:00,75.48,75.49,75.45,75.45,455457.0,68.8885,68.8976,68.8611,68.8611,455457.0
2022-12-20 15:15:00,75.46,75.48,75.44,75.47,1006251.0,68.8702,68.8885,68.8519,68.8793,1006251.0
2022-12-20 15:20:00,75.47,75.47,75.44,75.46,241677.0,68.8793,68.8793,68.8519,68.8702,241677.0
2022-12-20 15:25:00,75.46,75.47,75.45,75.47,84292.0,68.8702,68.8793,68.8611,68.8793,84292.0
2022-12-20 15:30:00,75.47,75.47,75.46,75.47,107094.0,68.8793,68.8793,68.8702,68.8793,107094.0
2022-12-20 15:35:00,75.47,75.48,75.46,75.46,44298.0,68.8793,68.8885,68.8702,68.8702,44298.0
2022-12-20 15:40:00,75.47,75.47,75.45,75.46,80428.0,68.8793,68.8793,68.8611,68.8702,80428.0
2022-12-20 15:45:00,75.46,75.49,75.45,75.46,57989.0,68.8702,68.8976,68.8611,68.8702,57989.0
2022-12-20 15:50:00,75.46,75.48,75.45,75.47,21048.0,68.8702,68.8885,68.8611,68.8793,21048.0
2022-12-20 15:55:00,75.47,75.47,75.45,75.47,61931.0,68.8793,68.8793,68.8611,68.8793,61931.0
2022-12-21 09:30:00,75.59,75.67,75.59,75.64,123014.0,68.9888,69.0619,68.9888,69.0345,123014.0
2022-12-21 09:35:00,75.65,75.66,75.64,75.65,27614.0,69.0436,69.0527,69.0345,69.0436,27614.0
2022-12-21 09:40:00,75.66,75.66,75.63,75.64,58993.0,69.0527,69.0527,69.0254,69.0345,58993.0
2022-12-21 09:45:00,75.63,75.64,75.62,75.64,29805.0,69.0254,69.0345,69.0162,69.0345,29805.0
2022-12-21 09:50:00,75.65,75.65,75.63,75.63,22244.0,69.0436,69.0436,69.0254,69.0254,22244.0
2022-12-21 09:55:00,75.64,75.64,75.62,75.64,60248.0,69.0345,69.0345,69.0162,69.0345,60248.0
2022-12-21 10:00:00,75.63,75.65,75.59,75.63,432809.0,69.0254,69.0436,68.9888,69.0254,432809.0
2022-12-21 10:05:00,75.64,75.66,75.63,75.65,8314.0,69.0345,69.0527,69.0254,69.0436,8314.0
2022-12-21 10:10:00,75.65,75.66,75.63,75.65,20733.0,69.0436,69.0527,69.0254,69.0436,20733.0
2022-12-21 10:15:00,75.65,75.66,75.64,75.65,9432.0,69.0436,69.0527,69.0345,69.0436,9432.0
2022-12-21 10:20:00,75.65,75.67,75.65,75.67,16551.0,69.0436,69.0619,69.0436,69.0619,16551.0
2022-12-21 10:25:00,75.67,75.67,75.66,75.66,18378.0,69.0619,69.0619,69.0527,69.0527,18378.0
2022-12-21 10:30:00,75.67,75.68,75.65,75.67,46710.0,69.0619,69.071,69.0436,69.0619,46710.0
2022-12-21 10:35:00,75.68,75.68,75.66,75.67,12810.0,69.071,69.071,69.0527,69.0619,12810.0
2022-12-21 10:40:00,75.67,75.67,75.64,75.65,623889.0,69.0619,69.0619,69.0345,69.0436,623889.0
2022-12-21 10:45:00,75.65,75.65,75.64,75.65,328523.0,69.0436,69.0436,69.0345,69.0436,328523.0
2022-12-21 10:50:00,75.64,75.65,75.63,75.64,28002.0,69.0345,69.0436,69.0254,69.0345,28002.0
2022-12-21 10:55:00,75.64,75.64,75.62,75.63,42928.0,69.0345,69.0345,69.0162,69.0254,42928.0
2022-12-21 11:00:00,75.62,75.63,75.61,75.62,34309.0,69.0162,69.0254,69.0071,69.0162,34309.0
2022-12-21 11:05:00,75.62,75.62,75.61,75.61,51585.0,69.0162,69.0162,69.0071,69.0071,51585.0
2022-12-21 11:10:00,75.62,75.62,75.61,75.61,10533.0,69.0162,69.0162,69.0071,69.0071,10533.0
2022-12-21 11:15:00,75.61,75.61,75.6,75.61,49552.0,69.0071,69.0071,68.998,69.0071,49552.0
2022-12-21 11:20:00,75.6,75.6,75.59,75.6,28294.0,68.998,68.998,68.9888,68.998,28294.0
2022-12-21 11:25:00,75.59,75.61,75.59,75.6,85084.0,68.9888,69.0071,68.9888,68.998,85084.0
2022-12-21 11:30:00,75.61,75.62,75.6,75.6,33633.0,69.0071,69.0162,68.998,68.998,33633.0
2022-12-21 11:35:00,75.6,75.6,75.59,75.59,93295.0,68.998,68.998,68.9888,68.9888,93295.0
2022-12-21 11:40:00,75.59,75.6,75.58,75.6,41553.0,68.9888,68.998,68.9797,68.998,41553.0
2022-12-21 11:45:00,75.6,75.6,75.56,75.57,139029.0,68.998,68.998,68.9615,68.9706,139029.0
2022-12-21 11:50:00,75.58,75.58,75.56,75.58,32630.0,68.9797,68.9797,68.9615,68.9797,32630.0
2022-12-21 11:55:00,75.58,75.58,75.57,75.58,87189.0,68.9797,68.9797,68.9706,68.9797,87189.0
2022-12-21 12:00:00,75.58,75.58,75.57,75.58,33147.0,68.9797,68.9797,68.9706,68.9797,33147.0
2022-12-21 12:05:00,75.57,75.58,75.57,75.58,15648.0,68.9706,68.9797,68.9706,68.9797,15648.0
2022-12-21 12:10:00,75.57,75.58,75.57,75.58,25310.0,68.9706,68.9797,68.9706,68.9797,25310.0
2022-12-21 12:15:00,75.58,75.58,75.56,75.57,105871.0,68.9797,68.9797,68.9615,68.9706,105871.0
2022-12-21 12:20:00,75.57,75.58,75.56,75.57,52860.0,68.9706,68.9797,68.9615,68.9706,52860.0
2022-12-21 12:25:00,75.58,75.58,75.56,75.57,14722.0,68.9797,68.9797,68.9615,68.9706,14722.0
2022-12-21 12:30:00,75.56,75.59,75.56,75.58,14807.0,68.9615,68.9888,68.9615,68.9797,14807.0
2022-12-21 12:35:00,75.57,75.58,75.56,75.58,70687.0,68.9706,68.9797,68.9615,68.9797,70687.0
2022-12-21 12:40:00,75.58,75.58,75.56,75.56,16875.0,68.9797,68.9797,68.9615,68.9615,16875.0
2022-12-21 12:45:00,75.56,75.58,75.56,75.58,14685.0,68.9615,68.9797,68.9615,68.9797,14685.0
2022-12-21 12:50:00,75.58,75.58,75.57,75.58,30661.0,68.9797,68.9797,68.9706,68.9797,30661.0
2022-12-21 12:55:00,75.58,75.59,75.57,75.58,30075.0,68.9797,68.9888,68.9706,68.9797,30075.0
2022-12-21 13:00:00,75.59,75.63,75.58,75.63,73545.0,68.9888,69.0254,68.9797,69.0254,73545.0
2022-12-21 13:05:00,75.62,75.62,75.61,75.62,214421.0,69.0162,69.0162,69.0071,69.0162,214421.0
2022-12-21 13:10:00,75.61,75.63,75.61,75.63,172026.0,69.0071,69.0254,69.0071,69.0254,172026.0
2022-12-21 13:15:00,75.62,75.63,75.62,75.63,21610.0,69.0162,69.0254,69.0162,69.0254,21610.0
2022-12-21 13:20:00,75.63,75.63,75.62,75.63,14928.0,69.0254,69.0254,69.0162,69.0254,14928.0
2022-12-21 13:25:00,75.63,75.63,75.62,75.62,50974.0,69.0254,69.0254,69.0162,69.0162,50974.0
2022-12-21 13:30:00,75.63,75.63,75.62,75.63,18067.0,69.0254,69.0254,69.0162,69.0254,18067.0
2022-12-21 13:35:00,75.63,75.63,75.62,75.63,23401.0,69.0254,69.0254,69.0162,69.0254,23401.0
2022-12-21 13:40:00,75.63,75.64,75.62,75.64,93451.0,69.0254,69.0345,69.0162,69.0345,93451.0
2022-12-21 13:45:00,75.64,75.64,75.63,75.64,32976.0,69.0345,69.0345,69.0254,69.0345,32976.0
2022-12-21 13:50:00,75.65,75.65,75.64,75.65,18404.0,69.0436,69.0436,69.0345,69.0436,18404.0
2022-12-21 13:55:00,75.64,75.66,75.64,75.66,43836.0,69.0345,69.0527,69.0345,69.0527,43836.0
2022-12-21 14:00:00,75.66,75.67,75.65,75.67,38048.0,69.0527,69.0619,69.0436,69.0619,38048.0
2022-12-21 14:05:00,75.66,75.67,75.65,75.66,33023.0,69.0527,69.0619,69.0436,69.0527,33023.0
2022-12-21 14:10:00,75.66,75.67,75.65,75.67,12372.0,69.0527,69.0619,69.0436,69.0619,12372.0
2022-12-21 14:15:00,75.67,75.67,75.64,75.64,49595.0,69.0619,69.0619,69.0345,69.0345,49595.0
2022-12-21 14:20:00,75.65,75.66,75.64,75.66,37425.0,69.0436,69.0527,69.0345,69.0527,37425.0
2022-12-21 14:25:00,75.66,75.66,75.65,75.66,28930.0,69.0527,69.0527,69.0436,69.0527,28930.0
2022-12-21 14:30:00,75.66,75.66,75.65,75.65,187503.0,69.0527,69.0527,69.0436,69.0436,187503.0
2022-12-21 14:35:00,75.65,75.66,75.64,75.65,207019.0,69.0436,69.0527,69.0345,69.0436,207019.0
2022-12-21 14:40:00,75.65,75.65,75.63,75.64,59707.0,69.0436,69.0436,69.0254,69.0345,59707.0
2022-12-21 14:45:00,75.64,75.64,75.63,75.64,110452.0,69.0345,69.0345,69.0254,69.0345,110452.0
2022-12-21 14:50:00,75.63,75.64,75.62,75.63,24391.0,69.0254,69.0345,69.0162,69.0254,24391.0
2022-12-21 14:55:00,75.63,75.63,75.62,75.62,125878.0,69.0254,69.0254,69.0162,69.0162,125878.0
2022-12-21 15:00:00,75.63,75.63,75.62,75.63,200450.0,69.0254,69.0254,69.0162,69.0254,200450.0
2022-12-21 15:05:00,75.63,75.63,75.61,75.62,59757.0,69.0254,69.0254,69.0071,69.0162,59757.0
2022-12-21 15:10:00,75.62,75.62,75.61,75.62,144916.0,69.0162,69.0162,69.0071,69.0162,144916.0
2022-12-21 15:15:00,75.62,75.62,75.61,75.62,47376.0,69.0162,69.0162,69.0071,69.0162,47376.0
2022-12-21 15:20:00,75.62,75.62,75.6,75.62,56284.0,69.0162,69.0162,68.998,69.0162,56284.0
2022-12-21 15:25:00,75.62,75.62,75.61,75.62,81438.0,69.0162,69.0162,69.0071,69.0162,81438.0
2022-12-21 15:30:00,75.62,75.63,75.61,75.63,90561.0,69.0162,69.0254,69.0071,69.0254,90561.0
2022-12-21 15:35:00,75.63,75.64,75.62,75.64,59016.0,69.0254,69.0345,69.0162,69.0345,59016.0
2022-12-21 15:40:00,75.63,75.64,75.63,75.64,31071.0,69.0254,69.0345,69.0254,69.0345,31071.0
2022-12-21 15:45:00,75.64,75.65,75.64,75.65,29398.0,69.0345,69.0436,69.0345,69.0436,29398.0
2022-12-21 15:50:00,75.64,75.66,75.64,75.65,117146.0,69.0345,69.0527,69.0345,69.0436,117146.0
2022-12-21 15:55:00,75.65,75.66,75.64,75.64,65027.0,69.0436,69.0527,69.0345,69.0345,65027.0
2022-12-22 09:30:00,75.59,75.65,75.59,75.6,83606.0,68.9888,69.0436,68.9888,68.998,83606.0
2022-12-22 09:35:00,75.6,75.62,75.59,75.61,35905.0,68.998,69.0162,68.9888,69.0071,35905.0
2022-12-22 09:40:00,75.6,75.65,75.6,75.65,56166.0,68.998,69.0436,68.998,69.0436,56166.0
2022-12-22 09:45:00,75.64,75.65,75.63,75.65,35675.0,69.0345,69.0436,69.0254,69.0436,35675.0
2022-12-22 09:50:00,75.64,75.66,75.64,75.65,25012.0,69.0345,69.0527,69.0345,69.0436,25012.0
2022-12-22 09:55:00,75.65,75.67,75.64,75.66,378428.0,69.0436,69.0619,69.0345,69.0527,378428.0
2022-12-22 10:00:00,75.66,75.68,75.65,75.67,14875.0,69.0527,69.071,69.0436,69.0619,14875.0
2022-12-22 10:05:00,75.67,75.68,75.66,75.67,74500.0,69.0619,69.071,69.0527,69.0619,74500.0
2022-12-22 10:10:00,75.67,75.69,75.66,75.69,5066.0,69.0619,69.0801,69.0527,69.0801,5066.0
2022-12-22 10:15:00,75.68,75.68,75.66,75.68,36093.0,69.071,69.071,69.0527,69.071,36093.0
2022-12-22 10:20:00,75.68,75.69,75.67,75.67,44789.0,69.071,69.0801,69.0619,69.0619,44789.0
2022-12-22 10:25:00,75.68,75.68,75.66,75.67,43224.0,69.071,69.071,69.0527,69.0619,43224.0
2022-12-22 10:30:00,75.66,75.67,75.65,75.66,104879.0,69.0527,69.0619,69.0436,69.0527,104879.0
2022-12-22 10:35:00,75.66,75.67,75.65,75.66,28799.0,69.0527,69.0619,69.0436,69.0527,28799.0
2022-12-22 10:40:00,75.67,75.67,75.65,75.66,37639.0,69.0619,69.0619,69.0436,69.0527,37639.0
2022-12-22 10:45:00,75.66,75.67,75.66,75.67,21430.0,69.0527,69.0619,69.0527,69.0619,21430.0
2022-12-22 10:50:00,75.66,75.7,75.66,75.69,52129.0,69.0527,69.0892,69.0527,69.0801,52129.0
2022-12-22 10:55:00,75.69,75.71,75.68,75.69,16005.0,69.0801,69.0984,69.071,69.0801,16005.0
2022-12-22 11:00:00,75.69,75.71,75.69,75.7,8561.0,69.0801,69.0984,69.0801,69.0892,8561.0
2022-12-22 11:05:00,75.71,75.72,75.7,75.71,13709.0,69.0984,69.1075,69.0892,69.0984,13709.0
2022-12-22 11:10:00,75.71,75.72,75.69,75.7,47259.0,69.0984,69.1075,69.0801,69.0892,47259.0
2022-12-22 11:15:00,75.7,75.7,75.68,75.69,48732.0,69.0892,69.0892,69.071,69.0801,48732.0
2022-12-22 11:20:00,75.69,75.69,75.68,75.69,14201.0,69.0801,69.0801,69.071,69.0801,14201.0
2022-12-22 11:25:00,75.69,75.7,75.68,75.69,24795.0,69.0801,69.0892,69.071,69.0801,24795.0
2022-12-22 11:30:00,75.68,75.69,75.67,75.67,14694.0,69.071,69.0801,69.0619,69.0619,14694.0
2022-12-22 11:35:00,75.67,75.69,75.67,75.68,31042.0,69.0619,69.0801,69.0619,69.071,31042.0
2022-12-22 11:40:00,75.69,75.7,75.68,75.69,23847.0,69.0801,69.0892,69.071,69.0801,23847.0
2022-12-22 11:45:00,75.69,75.7,75.67,75.68,52017.0,69.0801,69.0892,69.0619,69.071,52017.0
2022-12-22 11:50:00,75.67,75.68,75.67,75.68,11840.0,69.0619,69.071,69.0619,69.071,11840.0
2022-12-22 11:55:00,75.68,75.69,75.67,75.69,20117.0,69.071,69.0801,69.0619,69.0801,20117.0
2022-12-22 12:00:00,75.69,75.69,75.67,75.68,17094.0,69.0801,69.0801,69.0619,69.071,17094.0
2022-12-22 12:05:00,75.67,75.68,75.67,75.67,17846.0,69.0619,69.071,69.0619,69.0619,17846.0
2022-12-22 12:10:00,75.67,75.68,75.67,75.67,16323.0,69.0619,69.071,69.0619,69.0619,16323.0
2022-12-22 12:15:00,75.67,75.68,75.66,75.67,22425.0,69.0619,69.071,69.0527,69.0619,22425.0
2022-12-22 12:20:00,75.67,75.67,75.66,75.67,16289.0,69.0619,69.0619,69.0527,69.0619,16289.0
2022-12-22 12:25:00,75.67,75.67,75.66,75.67,5314.0,69.0619,69.0619,69.0527,69.0619,5314.0
2022-12-22 12:30:00,75.67,75.67,75.65,75.67,19404.0,69.0619,69.0619,69.0436,69.0619,19404.0
2022-12-22 12:35:00,75.67,75.67,75.66,75.67,9531.0,69.0619,69.0619,69.0527,69.0619,9531.0
2022-12-22 12:40:00,75.66,75.67,75.64,75.66,11098.0,69.0527,69.0619,69.0345,69.0527,11098.0
2022-12-22 12:45:00,75.65,75.66,75.63,75.64,24349.0,69.0436,69.0527,69.0254,69.0345,24349.0
2022-12-22 12:50:00,75.64,75.66,75.63,75.66,25910.0,69.0345,69.0527,69.0254,69.0527,25910.0
2022-12-22 12:55:00,75.66,75.66,75.65,75.66,18800.0,69.0527,69.0527,69.0436,69.0527,18800.0
2022-12-22 13:00:00,75.65,75.66,75.65,75.66,10140.0,69.0436,69.0527,69.0436,69.0527,10140.0
2022-12-22 13:05:00,75.66,75.67,75.65,75.67,13752.0,69.0527,69.0619,69.0436,69.0619,13752.0
2022-12-22 13:10:00,75.67,75.68,75.66,75.67,30898.0,69.0619,69.071,69.0527,69.0619,30898.0
2022-12-22 13:15:00,75.67,75.67,75.66,75.66,16252.0,69.0619,69.0619,69.0527,69.0527,16252.0
2022-12-22 13:20:00,75.67,75.67,75.65,75.67,36126.0,69.0619,69.0619,69.0436,69.0619,36126.0
2022-12-22 13:25:00,75.67,75.67,75.64,75.65,24034.0,69.0619,69.0619,69.0345,69.0436,24034.0
2022-12-22 13:30:00,75.66,75.66,75.65,75.65,19399.0,69.0527,69.0527,69.0436,69.0436,19399.0
2022-12-22 13:35:00,75.65,75.66,75.65,75.66,29967.0,69.0436,69.0527,69.0436,69.0527,29967.0
2022-12-22 13:40:00,75.66,75.66,75.65,75.66,38676.0,69.0527,69.0527,69.0436,69.0527,38676.0
2022-12-22 13:45:00,75.66,75.66,75.65,75.66,19394.0,69.0527,69.0527,69.0436,69.0527,19394.0
2022-12-22 13:50:00,75.65,75.67,75.65,75.67,45763.0,69.0436,69.0619,69.0436,69.0619,45763.0
2022-12-22 13:55:00,75.67,75.67,75.66,75.67,42323.0,69.0619,69.0619,69.0527,69.0619,42323.0
2022-12-22 14:00:00,75.67,75.67,75.66,75.66,57303.0,69.0619,69.0619,69.0527,69.0527,57303.0
2022-12-22 14:05:00,75.66,75.67,75.65,75.66,22268.0,69.0527,69.0619,69.0436,69.0527,22268.0
2022-12-22 14:10:00,75.66,75.67,75.65,75.67,20101.0,69.0527,69.0619,69.0436,69.0619,20101.0
2022-12-22 14:15:00,75.67,75.67,75.66,75.67,19106.0,69.0619,69.0619,69.0527,69.0619,19106.0
2022-12-22 14:20:00,75.67,75.67,75.66,75.67,32151.0,69.0619,69.0619,69.0527,69.0619,32151.0
2022-12-22 14:25:00,75.66,75.67,75.64,75.65,92469.0,69.0527,69.0619,69.0345,69.0436,92469.0
2022-12-22 14:30:00,75.65,75.67,75.64,75.65,102889.0,69.0436,69.0619,69.0345,69.0436,102889.0
2022-12-22 14:35:00,75.66,75.66,75.64,75.65,191420.0,69.0527,69.0527,69.0345,69.0436,191420.0
2022-12-22 14:40:00,75.65,75.66,75.65,75.66,36329.0,69.0436,69.0527,69.0436,69.0527,36329.0
2022-12-22 14:45:00,75.66,75.66,75.64,75.65,27392.0,69.0527,69.0527,69.0345,69.0436,27392.0
2022-12-22 14:50:00,75.65,75.65,75.64,75.64,180122.0,69.0436,69.0436,69.0345,69.0345,180122.0
2022-12-22 14:55:00,75.65,75.66,75.64,75.66,31311.0,69.0436,69.0527,69.0345,69.0527,31311.0
2022-12-22 15:00:00,75.66,75.66,75.65,75.65,21167.0,69.0527,69.0527,69.0436,69.0436,21167.0
2022-12-22 15:05:00,75.65,75.66,75.64,75.66,60909.0,69.0436,69.0527,69.0345,69.0527,60909.0
2022-12-22 15:10:00,75.66,75.66,75.65,75.66,36288.0,69.0527,69.0527,69.0436,69.0527,36288.0
2022-12-22 15:15:00,75.66,75.67,75.65,75.67,122676.0,69.0527,69.0619,69.0436,69.0619,122676.0
2022-12-22 15:20:00,75.67,75.67,75.66,75.67,45588.0,69.0619,69.0619,69.0527,69.0619,45588.0
2022-12-22 15:25:00,75.67,75.67,75.66,75.67,21860.0,69.0619,69.0619,69.0527,69.0619,21860.0
2022-12-22 15:30:00,75.67,75.67,75.66,75.66,46238.0,69.0619,69.0619,69.0527,69.0527,46238.0
2022-12-22 15:35:00,75.67,75.67,75.66,75.67,34954.0,69.0619,69.0619,69.0527,69.0619,34954.0
2022-12-22 15:40:00,75.67,75.67,75.65,75.65,75280.0,69.0619,69.0619,69.0436,69.0436,75280.0
2022-12-22 15:45:00,75.65,75.66,75.64,75.65,99353.0,69.0436,69.0527,69.0345,69.0436,99353.0
2022-12-22 15:50:00,75.65,75.67,75.64,75.67,162776.0,69.0436,69.0619,69.0345,69.0619,162776.0
2022-12-22 15:55:00,75.67,75.67,75.63,75.64,232923.0,69.0619,69.0619,69.0254,69.0345,232923.0
2022-12-23 09:30:00,75.47,75.47,75.31,75.4,91024.0,69.0339,69.0339,68.8875,68.9699,91024.0
2022-12-23 09:35:00,75.4,75.41,75.38,75.38,27829.0,68.9699,68.979,68.9516,68.9516,27829.0
2022-12-23 09:40:00,75.39,75.42,75.38,75.41,23296.0,68.9607,68.9881,68.9516,68.979,23296.0
2022-12-23 09:45:00,75.41,75.41,75.37,75.37,378560.0,68.979,68.979,68.9424,68.9424,378560.0
2022-12-23 09:50:00,75.38,75.38,75.36,75.38,59833.0,68.9516,68.9516,68.9333,68.9516,59833.0
2022-12-23 09:55:00,75.38,75.39,75.37,75.38,38956.0,68.9516,68.9607,68.9424,68.9516,38956.0
2022-12-23 10:00:00,75.39,75.45,75.39,75.39,26007.0,68.9607,69.0156,68.9607,68.9607,26007.0
2022-12-23 10:05:00,75.4,75.4,75.38,75.4,14636.0,68.9699,68.9699,68.9516,68.9699,14636.0
2022-12-23 10:10:00,75.41,75.42,75.4,75.42,29509.0,68.979,68.9881,68.9699,68.9881,29509.0
2022-12-23 10:15:00,75.42,75.45,75.41,75.45,32659.0,68.9881,69.0156,68.979,69.0156,32659.0
2022-12-23 10:20:00,75.45,75.45,75.42,75.42,46780.0,69.0156,69.0156,68.9881,68.9881,46780.0
2022-12-23 10:25:00,75.43,75.43,75.41,75.42,7649.0,68.9973,68.9973,68.979,68.9881,7649.0
2022-12-23 10:30:00,75.42,75.45,75.42,75.45,56808.0,68.9881,69.0156,68.9881,69.0156,56808.0
2022-12-23 10:35:00,75.45,75.46,75.44,75.46,125115.0,69.0156,69.0247,69.0064,69.0247,125115.0
2022-12-23 10:40:00,75.45,75.47,75.44,75.45,21533.0,69.0156,69.0339,69.0064,69.0156,21533.0
2022-12-23 10:45:00,75.45,75.46,75.44,75.45,15471.0,69.0156,69.0247,69.0064,69.0156,15471.0
2022-12-23 10:50:00,75.45,75.45,75.44,75.44,19396.0,69.0156,69.0156,69.0064,69.0064,19396.0
2022-12-23 10:55:00,75.45,75.45,75.44,75.45,8805.0,69.0156,69.0156,69.0064,69.0156,8805.0
2022-12-23 11:00:00,75.46,75.46,75.43,75.45,11392.0,69.0247,69.0247,68.9973,69.0156,11392.0
2022-12-23 11:05:00,75.46,75.46,75.44,75.45,16287.0,69.0247,69.0247,69.0064,69.0156,16287.0
2022-12-23 11:10:00,75.45,75.46,75.45,75.45,18896.0,69.0156,69.0247,69.0156,69.0156,18896.0
2022-12-23 11:15:00,75.45,75.46,75.44,75.45,56022.0,69.0156,69.0247,69.0064,69.0156,56022.0
2022-12-23 11:20:00,75.45,75.47,75.44,75.45,16505.0,69.0156,69.0339,69.0064,69.0156,16505.0
2022-12-23 11:25:00,75.45,75.46,75.44,75.45,27498.0,69.0156,69.0247,69.0064,69.0156,27498.0
2022-12-23 11:30:00,75.45,75.46,75.44,75.45,41296.0,69.0156,69.0247,69.0064,69.0156,41296.0
2022-12-23 11:35:00,75.45,75.47,75.45,75.45,18468.0,69.0156,69.0339,69.0156,69.0156,18468.0
2022-12-23 11:40:00,75.45,75.46,75.44,75.44,31163.0,69.0156,69.0247,69.0064,69.0064,31163.0
2022-12-23 11:45:00,75.45,75.45,75.43,75.43,25595.0,69.0156,69.0156,68.9973,68.9973,25595.0
2022-12-23 11:50:00,75.44,75.44,75.42,75.43,19145.0,69.0064,69.0064,68.9881,68.9973,19145.0
2022-12-23 11:55:00,75.42,75.44,75.42,75.42,12558.0,68.9881,69.0064,68.9881,68.9881,12558.0
2022-12-23 12:00:00,75.43,75.43,75.42,75.42,14262.0,68.9973,68.9973,68.9881,68.9881,14262.0
2022-12-23 12:05:00,75.42,75.42,75.41,75.42,11063.0,68.9881,68.9881,68.979,68.9881,11063.0
2022-12-23 12:10:00,75.42,75.43,75.41,75.42,53092.0,68.9881,68.9973,68.979,68.9881,53092.0
2022-12-23 12:15:00,75.42,75.43,75.41,75.41,14595.0,68.9881,68.9973,68.979,68.979,14595.0
2022-12-23 12:20:00,75.41,75.44,75.41,75.44,14528.0,68.979,69.0064,68.979,69.0064,14528.0
2022-12-23 12:25:00,75.44,75.44,75.42,75.44,19978.0,69.0064,69.0064,68.9881,69.0064,19978.0
2022-12-23 12:30:00,75.43,75.44,75.43,75.44,51758.0,68.9973,69.0064,68.9973,69.0064,51758.0
2022-12-23 12:35:00,75.44,75.45,75.43,75.44,10732.0,69.0064,69.0156,68.9973,69.0064,10732.0
2022-12-23 12:40:00,75.44,75.44,75.42,75.42,9409.0,69.0064,69.0064,68.9881,68.9881,9409.0
2022-12-23 12:45:00,75.42,75.43,75.41,75.42,13863.0,68.9881,68.9973,68.979,68.9881,13863.0
2022-12-23 12:50:00,75.42,75.42,75.4,75.4,30030.0,68.9881,68.9881,68.9699,68.9699,30030.0
2022-12-23 12:55:00,75.41,75.42,75.4,75.41,13897.0,68.979,68.9881,68.9699,68.979,13897.0
2022-12-23 13:00:00,75.42,75.42,75.4,75.42,27539.0,68.9881,68.9881,68.9699,68.9881,27539.0
2022-12-23 13:05:00,75.42,75.43,75.41,75.42,42902.0,68.9881,68.9973,68.979,68.9881,42902.0
2022-12-23 13:10:00,75.42,75.42,75.4,75.4,36927.0,68.9881,68.9881,68.9699,68.9699,36927.0
2022-12-23 13:15:00,75.41,75.41,75.4,75.41,64198.0,68.979,68.979,68.9699,68.979,64198.0
2022-12-23 13:20:00,75.41,75.41,75.4,75.4,45013.0,68.979,68.979,68.9699,68.9699,45013.0
2022-12-23 13:25:00,75.4,75.41,75.4,75.41,10339.0,68.9699,68.979,68.9699,68.979,10339.0
2022-12-23 13:30:00,75.41,75.41,75.4,75.41,15565.0,68.979,68.979,68.9699,68.979,15565.0
2022-12-23 13:35:00,75.41,75.41,75.4,75.41,20548.0,68.979,68.979,68.9699,68.979,20548.0
2022-12-23 13:40:00,75.4,75.41,75.4,75.4,22984.0,68.9699,68.979,68.9699,68.9699,22984.0
2022-12-23 13:45:00,75.41,75.41,75.39,75.4,14565.0,68.979,68.979,68.9607,68.9699,14565.0
2022-12-23 13:50:00,75.4,75.4,75.39,75.4,32006.0,68.9699,68.9699,68.9607,68.9699,32006.0
2022-12-23 13:55:00,75.4,75.4,75.39,75.4,44882.0,68.9699,68.9699,68.9607,68.9699,44882.0
2022-12-23 14:00:00,75.4,75.4,75.39,75.39,30725.0,68.9699,68.9699,68.9607,68.9607,30725.0
2022-12-23 14:05:00,75.39,75.4,75.39,75.39,31456.0,68.9607,68.9699,68.9607,68.9607,31456.0
2022-12-23 14:10:00,75.39,75.4,75.39,75.4,10261.0,68.9607,68.9699,68.9607,68.9699,10261.0
2022-12-23 14:15:00,75.4,75.4,75.39,75.4,81104.0,68.9699,68.9699,68.9607,68.9699,81104.0
2022-12-23 14:20:00,75.4,75.4,75.39,75.4,7381.0,68.9699,68.9699,68.9607,68.9699,7381.0
2022-12-23 14:25:00,75.4,75.41,75.39,75.41,193666.0,68.9699,68.979,68.9607,68.979,193666.0
2022-12-23 14:30:00,75.4,75.41,75.4,75.41,28711.0,68.9699,68.979,68.9699,68.979,28711.0
2022-12-23 14:35:00,75.41,75.42,75.4,75.41,10486.0,68.979,68.9881,68.9699,68.979,10486.0
2022-12-23 14:40:00,75.41,75.41,75.4,75.4,60038.0,68.979,68.979,68.9699,68.9699,60038.0
2022-12-23 14:45:00,75.4,75.41,75.4,75.41,13276.0,68.9699,68.979,68.9699,68.979,13276.0
2022-12-23 14:50:00,75.41,75.42,75.4,75.42,95123.0,68.979,68.9881,68.9699,68.9881,95123.0
2022-12-23 14:55:00,75.42,75.43,75.41,75.42,11135.0,68.9881,68.9973,68.979,68.9881,11135.0
2022-12-23 15:00:00,75.42,75.44,75.42,75.42,22308.0,68.9881,69.0064,68.9881,68.9881,22308.0
2022-12-23 15:05:00,75.42,75.43,75.42,75.42,6331.0,68.9881,68.9973,68.9881,68.9881,6331.0
2022-12-23 15:10:00,75.42,75.44,75.42,75.43,9101.0,68.9881,69.0064,68.9881,68.9973,9101.0
2022-12-23 15:15:00,75.44,75.44,75.43,75.44,24914.0,69.0064,69.0064,68.9973,69.0064,24914.0
2022-12-23 15:20:00,75.44,75.44,75.42,75.42,36961.0,69.0064,69.0064,68.9881,68.9881,36961.0
2022-12-23 15:25:00,75.42,75.43,75.42,75.42,10581.0,68.9881,68.9973,68.9881,68.9881,10581.0
2022-12-23 15:30:00,75.42,75.43,75.42,75.42,34649.0,68.9881,68.9973,68.9881,68.9881,34649.0
2022-12-23 15:35:00,75.42,75.43,75.42,75.42,17701.0,68.9881,68.9973,68.9881,68.9881,17701.0
2022-12-23 15:40:00,75.43,75.44,75.42,75.44,19190.0,68.9973,69.0064,68.9881,69.0064,19190.0
2022-12-23 15:45:00,75.43,75.45,75.43,75.43,35116.0,68.9973,69.0156,68.9973,68.9973,35116.0
2022-12-23 15:50:00,75.42,75.44,75.41,75.44,16924.0,68.9881,69.0064,68.979,69.0064,16924.0
2022-12-23 15:55:00,75.44,75.45,75.43,75.44,37486.0,69.0064,69.0156,68.9973,69.0064,37486.0
2022-12-27 09:30:00,75.35,75.35,75.29,75.31,91962.0,68.9241,68.9241,68.8692,68.8875,91962.0
2022-12-27 09:35:00,75.31,75.32,75.3,75.31,11111.0,68.8875,68.8967,68.8784,68.8875,11111.0
2022-12-27 09:40:00,75.31,75.32,75.3,75.31,18920.0,68.8875,68.8967,68.8784,68.8875,18920.0
2022-12-27 09:45:00,75.31,75.31,75.29,75.29,18237.0,68.8875,68.8875,68.8692,68.8692,18237.0
2022-12-27 09:50:00,75.3,75.31,75.29,75.3,32828.0,68.8784,68.8875,68.8692,68.8784,32828.0
2022-12-27 09:55:00,75.3,75.31,75.29,75.3,19683.0,68.8784,68.8875,68.8692,68.8784,19683.0
2022-12-27 10:00:00,75.29,75.31,75.29,75.31,19167.0,68.8692,68.8875,68.8692,68.8875,19167.0
2022-12-27 10:05:00,75.31,75.32,75.3,75.32,9234.0,68.8875,68.8967,68.8784,68.8967,9234.0
2022-12-27 10:10:00,75.31,75.33,75.31,75.33,6478.0,68.8875,68.9058,68.8875,68.9058,6478.0
2022-12-27 10:15:00,75.33,75.33,75.31,75.33,6745.0,68.9058,68.9058,68.8875,68.9058,6745.0
2022-12-27 10:20:00,75.34,75.35,75.33,75.34,15675.0,68.915,68.9241,68.9058,68.915,15675.0
2022-12-27 10:25:00,75.34,75.35,75.33,75.34,132937.0,68.915,68.9241,68.9058,68.915,132937.0
2022-12-27 10:30:00,75.34,75.34,75.32,75.33,18213.0,68.915,68.915,68.8967,68.9058,18213.0
2022-12-27 10:35:00,75.34,75.34,75.33,75.34,12816.0,68.915,68.915,68.9058,68.915,12816.0
2022-12-27 10:40:00,75.33,75.34,75.32,75.33,25182.0,68.9058,68.915,68.8967,68.9058,25182.0
2022-12-27 10:45:00,75.33,75.33,75.32,75.33,18362.0,68.9058,68.9058,68.8967,68.9058,18362.0
2022-12-27 10:50:00,75.33,75.33,75.3,75.31,19998.0,68.9058,68.9058,68.8784,68.8875,19998.0
2022-12-27 10:55:00,75.3,75.31,75.28,75.29,36088.0,68.8784,68.8875,68.8601,68.8692,36088.0
2022-12-27 11:00:00,75.28,75.3,75.28,75.28,59384.0,68.8601,68.8784,68.8601,68.8601,59384.0
2022-12-27 11:05:00,75.28,75.29,75.27,75.29,29329.0,68.8601,68.8692,68.8509,68.8692,29329.0
2022-12-27 11:10:00,75.29,75.29,75.27,75.28,19265.0,68.8692,68.8692,68.8509,68.8601,19265.0
2022-12-27 11:15:00,75.28,75.29,75.27,75.28,51736.0,68.8601,68.8692,68.8509,68.8601,51736.0
2022-12-27 11:20:00,75.28,75.29,75.27,75.28,26533.0,68.8601,68.8692,68.8509,68.8601,26533.0
2022-12-27 11:25:00,75.28,75.28,75.26,75.27,25516.0,68.8601,68.8601,68.8418,68.8509,25516.0
2022-12-27 11:30:00,75.27,75.27,75.24,75.24,16236.0,68.8509,68.8509,68.8235,68.8235,16236.0
2022-12-27 11:35:00,75.24,75.25,75.23,75.25,20604.0,68.8235,68.8326,68.8144,68.8326,20604.0
2022-12-27 11:40:00,75.24,75.26,75.24,75.26,26863.0,68.8235,68.8418,68.8235,68.8418,26863.0
2022-12-27 11:45:00,75.25,75.26,75.24,75.24,25811.0,68.8326,68.8418,68.8235,68.8235,25811.0
2022-12-27 11:50:00,75.24,75.25,75.23,75.23,18039.0,68.8235,68.8326,68.8144,68.8144,18039.0
2022-12-27 11:55:00,75.23,75.24,75.22,75.23,14747.0,68.8144,68.8235,68.8052,68.8144,14747.0
2022-12-27 12:00:00,75.23,75.24,75.22,75.24,82623.0,68.8144,68.8235,68.8052,68.8235,82623.0
2022-12-27 12:05:00,75.25,75.25,75.23,75.23,20276.0,68.8326,68.8326,68.8144,68.8144,20276.0
2022-12-27 12:10:00,75.23,75.25,75.23,75.25,20457.0,68.8144,68.8326,68.8144,68.8326,20457.0
2022-12-27 12:15:00,75.25,75.25,75.23,75.24,19344.0,68.8326,68.8326,68.8144,68.8235,19344.0
2022-12-27 12:20:00,75.23,75.24,75.23,75.23,26054.0,68.8144,68.8235,68.8144,68.8144,26054.0
2022-12-27 12:25:00,75.24,75.24,75.23,75.23,33570.0,68.8235,68.8235,68.8144,68.8144,33570.0
2022-12-27 12:30:00,75.24,75.24,75.22,75.22,28943.0,68.8235,68.8235,68.8052,68.8052,28943.0
2022-12-27 12:35:00,75.22,75.23,75.21,75.22,20760.0,68.8052,68.8144,68.7961,68.8052,20760.0
2022-12-27 12:40:00,75.22,75.23,75.21,75.21,27457.0,68.8052,68.8144,68.7961,68.7961,27457.0
2022-12-27 12:45:00,75.22,75.22,75.21,75.22,10735.0,68.8052,68.8052,68.7961,68.8052,10735.0
2022-12-27 12:50:00,75.21,75.22,75.21,75.21,12169.0,68.7961,68.8052,68.7961,68.7961,12169.0
2022-12-27 12:55:00,75.21,75.22,75.21,75.22,56731.0,68.7961,68.8052,68.7961,68.8052,56731.0
2022-12-27 13:00:00,75.21,75.25,75.2,75.24,21737.0,68.7961,68.8326,68.7869,68.8235,21737.0
2022-12-27 13:05:00,75.24,75.25,75.23,75.24,13796.0,68.8235,68.8326,68.8144,68.8235,13796.0
2022-12-27 13:10:00,75.24,75.24,75.23,75.23,12853.0,68.8235,68.8235,68.8144,68.8144,12853.0
2022-12-27 13:15:00,75.23,75.24,75.23,75.24,20813.0,68.8144,68.8235,68.8144,68.8235,20813.0
2022-12-27 13:20:00,75.23,75.24,75.23,75.24,23220.0,68.8144,68.8235,68.8144,68.8235,23220.0
2022-12-27 13:25:00,75.25,75.26,75.24,75.25,23920.0,68.8326,68.8418,68.8235,68.8326,23920.0
2022-12-27 13:30:00,75.24,75.25,75.23,75.23,16276.0,68.8235,68.8326,68.8144,68.8144,16276.0
2022-12-27 13:35:00,75.23,75.25,75.23,75.24,12318.0,68.8144,68.8326,68.8144,68.8235,12318.0
2022-12-27 13:40:00,75.24,75.24,75.23,75.23,16843.0,68.8235,68.8235,68.8144,68.8144,16843.0
2022-12-27 13:45:00,75.23,75.24,75.22,75.24,23057.0,68.8144,68.8235,68.8052,68.8235,23057.0
2022-12-27 13:50:00,75.23,75.24,75.23,75.23,83436.0,68.8144,68.8235,68.8144,68.8144,83436.0
2022-12-27 13:55:00,75.23,75.24,75.22,75.23,12524.0,68.8144,68.8235,68.8052,68.8144,12524.0
2022-12-27 14:00:00,75.23,75.23,75.22,75.23,30998.0,68.8144,68.8144,68.8052,68.8144,30998.0
2022-12-27 14:05:00,75.23,75.23,75.22,75.23,18698.0,68.8144,68.8144,68.8052,68.8144,18698.0
2022-12-27 14:10:00,75.22,75.23,75.21,75.22,116092.0,68.8052,68.8144,68.7961,68.8052,116092.0
2022-12-27 14:15:00,75.22,75.22,75.21,75.21,50856.0,68.8052,68.8052,68.7961,68.7961,50856.0
2022-12-27 14:20:00,75.22,75.22,75.21,75.22,19970.0,68.8052,68.8052,68.7961,68.8052,19970.0
2022-12-27 14:25:00,75.22,75.22,75.21,75.22,31097.0,68.8052,68.8052,68.7961,68.8052,31097.0
2022-12-27 14:30:00,75.22,75.22,75.21,75.22,51205.0,68.8052,68.8052,68.7961,68.8052,51205.0
2022-12-27 14:35:00,75.22,75.22,75.21,75.22,169881.0,68.8052,68.8052,68.7961,68.8052,169881.0
2022-12-27 14:40:00,75.22,75.22,75.2,75.21,82338.0,68.8052,68.8052,68.7869,68.7961,82338.0
2022-12-27 14:45:00,75.2,75.21,75.2,75.2,28635.0,68.7869,68.7961,68.7869,68.7869,28635.0
2022-12-27 14:50:00,75.2,75.21,75.19,75.2,42978.0,68.7869,68.7961,68.7778,68.7869,42978.0
2022-12-27 14:55:00,75.2,75.2,75.18,75.19,30143.0,68.7869,68.7869,68.7686,68.7778,30143.0
2022-12-27 15:00:00,75.19,75.21,75.18,75.21,39154.0,68.7778,68.7961,68.7686,68.7961,39154.0
2022-12-27 15:05:00,75.2,75.21,75.2,75.2,32289.0,68.7869,68.7961,68.7869,68.7869,32289.0
2022-12-27 15:10:00,75.2,75.21,75.2,75.2,54181.0,68.7869,68.7961,68.7869,68.7869,54181.0
2022-12-27 15:15:00,75.2,75.21,75.2,75.2,39247.0,68.7869,68.7961,68.7869,68.7869,39247.0
2022-12-27 15:20:00,75.21,75.21,75.2,75.2,40599.0,68.7961,68.7961,68.7869,68.7869,40599.0
2022-12-27 15:25:00,75.2,75.22,75.2,75.22,48200.0,68.7869,68.8052,68.7869,68.8052,48200.0
2022-12-27 15:30:00,75.22,75.22,75.21,75.21,94353.0,68.8052,68.8052,68.7961,68.7961,94353.0
2022-12-27 15:35:00,75.22,75.22,75.21,75.22,23126.0,68.8052,68.8052,68.7961,68.8052,23126.0
2022-12-27 15:40:00,75.22,75.22,75.21,75.22,39592.0,68.8052,68.8052,68.7961,68.8052,39592.0
2022-12-27 15:45:00,75.21,75.22,75.21,75.21,83457.0,68.7961,68.8052,68.7961,68.7961,83457.0
2022-12-27 15:50:00,75.21,75.22,75.2,75.2,56612.0,68.7961,68.8052,68.7869,68.7869,56612.0
2022-12-27 15:55:00,75.2,75.21,75.19,75.19,155611.0,68.7869,68.7961,68.7778,68.7778,155611.0
2022-12-28 09:30:00,75.24,75.26,75.22,75.25,158620.0,68.8235,68.8418,68.8052,68.8326,158620.0
2022-12-28 09:35:00,75.26,75.27,75.25,75.27,63072.0,68.8418,68.8509,68.8326,68.8509,63072.0
2022-12-28 09:40:00,75.27,75.28,75.26,75.27,46142.0,68.8509,68.8601,68.8418,68.8509,46142.0
2022-12-28 09:45:00,75.27,75.28,75.26,75.27,64833.0,68.8509,68.8601,68.8418,68.8509,64833.0
2022-12-28 09:50:00,75.26,75.28,75.26,75.27,16898.0,68.8418,68.8601,68.8418,68.8509,16898.0
2022-12-28 09:55:00,75.27,75.28,75.26,75.27,16180.0,68.8509,68.8601,68.8418,68.8509,16180.0
2022-12-28 10:00:00,75.26,75.28,75.25,75.27,30500.0,68.8418,68.8601,68.8326,68.8509,30500.0
2022-12-28 10:05:00,75.26,75.27,75.25,75.27,29145.0,68.8418,68.8509,68.8326,68.8509,29145.0
2022-12-28 10:10:00,75.27,75.28,75.26,75.27,150313.0,68.8509,68.8601,68.8418,68.8509,150313.0
2022-12-28 10:15:00,75.27,75.28,75.26,75.26,11528.0,68.8509,68.8601,68.8418,68.8418,11528.0
2022-12-28 10:20:00,75.27,75.27,75.25,75.26,22452.0,68.8509,68.8509,68.8326,68.8418,22452.0
2022-12-28 10:25:00,75.26,75.26,75.23,75.23,40803.0,68.8418,68.8418,68.8144,68.8144,40803.0
2022-12-28 10:30:00,75.24,75.26,75.24,75.25,19376.0,68.8235,68.8418,68.8235,68.8326,19376.0
2022-12-28 10:35:00,75.25,75.25,75.22,75.23,30541.0,68.8326,68.8326,68.8052,68.8144,30541.0
2022-12-28 10:40:00,75.23,75.24,75.21,75.21,28451.0,68.8144,68.8235,68.7961,68.7961,28451.0
2022-12-28 10:45:00,75.21,75.22,75.2,75.21,38182.0,68.7961,68.8052,68.7869,68.7961,38182.0
2022-12-28 10:50:00,75.21,75.23,75.21,75.22,48726.0,68.7961,68.8144,68.7961,68.8052,48726.0
2022-12-28 10:55:00,75.22,75.23,75.2,75.2,12841.0,68.8052,68.8144,68.7869,68.7869,12841.0
2022-12-28 11:00:00,75.22,75.23,75.2,75.23,13700.0,68.8052,68.8144,68.7869,68.8144,13700.0
2022-12-28 11:05:00,75.23,75.23,75.2,75.2,17391.0,68.8144,68.8144,68.7869,68.7869,17391.0
2022-12-28 11:10:00,75.2,75.21,75.2,75.2,22270.0,68.7869,68.7961,68.7869,68.7869,22270.0
2022-12-28 11:15:00,75.21,75.21,75.19,75.2,15666.0,68.7961,68.7961,68.7778,68.7869,15666.0
2022-12-28 11:20:00,75.2,75.2,75.19,75.2,18212.0,68.7869,68.7869,68.7778,68.7869,18212.0
2022-12-28 11:25:00,75.2,75.2,75.19,75.2,18038.0,68.7869,68.7869,68.7778,68.7869,18038.0
2022-12-28 11:30:00,75.2,75.2,75.19,75.2,30160.0,68.7869,68.7869,68.7778,68.7869,30160.0
2022-12-28 11:35:00,75.19,75.2,75.19,75.2,56473.0,68.7778,68.7869,68.7778,68.7869,56473.0
2022-12-28 11:40:00,75.19,75.21,75.19,75.2,71016.0,68.7778,68.7961,68.7778,68.7869,71016.0
2022-12-28 11:45:00,75.21,75.21,75.19,75.19,12407.0,68.7961,68.7961,68.7778,68.7778,12407.0
2022-12-28 11:50:00,75.2,75.21,75.19,75.2,23245.0,68.7869,68.7961,68.7778,68.7869,23245.0
2022-12-28 11:55:00,75.2,75.21,75.19,75.2,29088.0,68.7869,68.7961,68.7778,68.7869,29088.0
2022-12-28 12:00:00,75.2,75.21,75.19,75.19,77295.0,68.7869,68.7961,68.7778,68.7778,77295.0
2022-12-28 12:05:00,75.2,75.2,75.19,75.19,36632.0,68.7869,68.7869,68.7778,68.7778,36632.0
2022-12-28 12:10:00,75.19,75.2,75.17,75.17,40575.0,68.7778,68.7869,68.7595,68.7595,40575.0
2022-12-28 12:15:00,75.17,75.18,75.16,75.17,61634.0,68.7595,68.7686,68.7503,68.7595,61634.0
2022-12-28 12:20:00,75.16,75.17,75.16,75.17,157596.0,68.7503,68.7595,68.7503,68.7595,157596.0
2022-12-28 12:25:00,75.17,75.17,75.16,75.17,97156.0,68.7595,68.7595,68.7503,68.7595,97156.0
2022-12-28 12:30:00,75.16,75.17,75.16,75.16,88583.0,68.7503,68.7595,68.7503,68.7503,88583.0
2022-12-28 12:35:00,75.16,75.17,75.16,75.16,49832.0,68.7503,68.7595,68.7503,68.7503,49832.0
2022-12-28 12:40:00,75.17,75.17,75.16,75.16,142698.0,68.7595,68.7595,68.7503,68.7503,142698.0
2022-12-28 12:45:00,75.16,75.19,75.16,75.19,92894.0,68.7503,68.7778,68.7503,68.7778,92894.0
2022-12-28 12:50:00,75.18,75.19,75.17,75.17,75513.0,68.7686,68.7778,68.7595,68.7595,75513.0
2022-12-28 12:55:00,75.17,75.18,75.16,75.17,59178.0,68.7595,68.7686,68.7503,68.7595,59178.0
2022-12-28 13:00:00,75.17,75.2,75.16,75.19,83490.0,68.7595,68.7869,68.7503,68.7778,83490.0
2022-12-28 13:05:00,75.19,75.2,75.19,75.19,26278.0,68.7778,68.7869,68.7778,68.7778,26278.0
2022-12-28 13:10:00,75.2,75.2,75.18,75.19,19464.0,68.7869,68.7869,68.7686,68.7778,19464.0
2022-12-28 13:15:00,75.18,75.2,75.18,75.2,29231.0,68.7686,68.7869,68.7686,68.7869,29231.0
2022-12-28 13:20:00,75.2,75.2,75.19,75.2,14702.0,68.7869,68.7869,68.7778,68.7869,14702.0
2022-12-28 13:25:00,75.2,75.2,75.18,75.18,63358.0,68.7869,68.7869,68.7686,68.7686,63358.0
2022-12-28 13:30:00,75.19,75.2,75.18,75.19,19359.0,68.7778,68.7869,68.7686,68.7778,19359.0
2022-12-28 13:35:00,75.19,75.2,75.19,75.19,38629.0,68.7778,68.7869,68.7778,68.7778,38629.0
2022-12-28 13:40:00,75.2,75.2,75.18,75.18,73573.0,68.7869,68.7869,68.7686,68.7686,73573.0
2022-12-28 13:45:00,75.19,75.19,75.18,75.18,21032.0,68.7778,68.7778,68.7686,68.7686,21032.0
2022-12-28 13:50:00,75.19,75.19,75.17,75.17,94953.0,68.7778,68.7778,68.7595,68.7595,94953.0
2022-12-28 13:55:00,75.17,75.18,75.17,75.17,17826.0,68.7595,68.7686,68.7595,68.7595,17826.0
2022-12-28 14:00:00,75.17,75.18,75.16,75.17,108184.0,68.7595,68.7686,68.7503,68.7595,108184.0
2022-12-28 14:05:00,75.17,75.17,75.16,75.16,59151.0,68.7595,68.7595,68.7503,68.7503,59151.0
2022-12-28 14:10:00,75.16,75.17,75.16,75.16,12643.0,68.7503,68.7595,68.7503,68.7503,12643.0
2022-12-28 14:15:00,75.17,75.17,75.16,75.17,18601.0,68.7595,68.7595,68.7503,68.7595,18601.0
2022-12-28 14:20:00,75.17,75.18,75.16,75.17,26842.0,68.7595,68.7686,68.7503,68.7595,26842.0
2022-12-28 14:25:00,75.17,75.18,75.16,75.18,58250.0,68.7595,68.7686,68.7503,68.7686,58250.0
2022-12-28 14:30:00,75.18,75.19,75.17,75.18,23017.0,68.7686,68.7778,68.7595,68.7686,23017.0
2022-12-28 14:35:00,75.19,75.19,75.17,75.17,21372.0,68.7778,68.7778,68.7595,68.7595,21372.0
2022-12-28 14:40:00,75.17,75.18,75.17,75.17,26105.0,68.7595,68.7686,68.7595,68.7595,26105.0
2022-12-28 14:45:00,75.18,75.19,75.17,75.19,18492.0,68.7686,68.7778,68.7595,68.7778,18492.0
2022-12-28 14:50:00,75.19,75.19,75.17,75.18,38335.0,68.7778,68.7778,68.7595,68.7686,38335.0
2022-12-28 14:55:00,75.17,75.19,75.17,75.18,51506.0,68.7595,68.7778,68.7595,68.7686,51506.0
2022-12-28 15:00:00,75.19,75.19,75.16,75.16,27294.0,68.7778,68.7778,68.7503,68.7503,27294.0
2022-12-28 15:05:00,75.17,75.17,75.16,75.17,106096.0,68.7595,68.7595,68.7503,68.7595,106096.0
2022-12-28 15:10:00,75.17,75.18,75.16,75.16,47455.0,68.7595,68.7686,68.7503,68.7503,47455.0
2022-12-28 15:15:00,75.17,75.18,75.16,75.17,54972.0,68.7595,68.7686,68.7503,68.7595,54972.0
2022-12-28 15:20:00,75.18,75.18,75.17,75.18,55184.0,68.7686,68.7686,68.7595,68.7686,55184.0
2022-12-28 15:25:00,75.18,75.19,75.18,75.19,74013.0,68.7686,68.7778,68.7686,68.7778,74013.0
2022-12-28 15:30:00,75.19,75.19,75.18,75.19,31628.0,68.7778,68.7778,68.7686,68.7778,31628.0
2022-12-28 15:35:00,75.18,75.19,75.17,75.17,55299.0,68.7686,68.7778,68.7595,68.7595,55299.0
2022-12-28 15:40:00,75.17,75.18,75.16,75.17,61603.0,68.7595,68.7686,68.7503,68.7595,61603.0
2022-12-28 15:45:00,75.17,75.17,75.16,75.16,68655.0,68.7595,68.7595,68.7503,68.7503,68655.0
2022-12-28 15:50:00,75.17,75.17,75.15,75.15,74802.0,68.7595,68.7595,68.7412,68.7412,74802.0
2022-12-28 15:55:00,75.16,75.16,75.15,75.15,140978.0,68.7503,68.7503,68.7412,68.7412,140978.0
2022-12-29 09:30:00,75.28,75.28,75.23,75.24,111239.0,68.8601,68.8601,68.8144,68.8235,111239.0
2022-12-29 09:35:00,75.25,75.26,75.24,75.25,59175.0,68.8326,68.8418,68.8235,68.8326,59175.0
2022-12-29 09:40:00,75.25,75.27,75.24,75.25,40985.0,68.8326,68.8509,68.8235,68.8326,40985.0
2022-12-29 09:45:00,75.25,75.26,75.24,75.25,24840.0,68.8326,68.8418,68.8235,68.8326,24840.0
2022-12-29 09:50:00,75.24,75.26,75.23,75.24,23900.0,68.8235,68.8418,68.8144,68.8235,23900.0
2022-12-29 09:55:00,75.24,75.24,75.23,75.24,6685.0,68.8235,68.8235,68.8144,68.8235,6685.0
2022-12-29 10:00:00,75.24,75.25,75.22,75.22,24073.0,68.8235,68.8326,68.8052,68.8052,24073.0
2022-12-29 10:05:00,75.23,75.25,75.22,75.25,16083.0,68.8144,68.8326,68.8052,68.8326,16083.0
2022-12-29 10:10:00,75.25,75.25,75.23,75.24,24203.0,68.8326,68.8326,68.8144,68.8235,24203.0
2022-12-29 10:15:00,75.23,75.24,75.22,75.22,16499.0,68.8144,68.8235,68.8052,68.8052,16499.0
2022-12-29 10:20:00,75.23,75.23,75.22,75.23,11612.0,68.8144,68.8144,68.8052,68.8144,11612.0
2022-12-29 10:25:00,75.23,75.23,75.21,75.22,41317.0,68.8144,68.8144,68.7961,68.8052,41317.0
2022-12-29 10:30:00,75.21,75.23,75.21,75.23,18236.0,68.7961,68.8144,68.7961,68.8144,18236.0
2022-12-29 10:35:00,75.23,75.23,75.21,75.21,21731.0,68.8144,68.8144,68.7961,68.7961,21731.0
2022-12-29 10:40:00,75.22,75.23,75.21,75.23,60663.0,68.8052,68.8144,68.7961,68.8144,60663.0
2022-12-29 10:45:00,75.22,75.23,75.21,75.22,27120.0,68.8052,68.8144,68.7961,68.8052,27120.0
2022-12-29 10:50:00,75.22,75.22,75.21,75.22,43941.0,68.8052,68.8052,68.7961,68.8052,43941.0
2022-12-29 10:55:00,75.22,75.22,75.21,75.22,30441.0,68.8052,68.8052,68.7961,68.8052,30441.0
2022-12-29 11:00:00,75.22,75.22,75.21,75.22,34788.0,68.8052,68.8052,68.7961,68.8052,34788.0
2022-12-29 11:05:00,75.22,75.23,75.21,75.22,40008.0,68.8052,68.8144,68.7961,68.8052,40008.0
2022-12-29 11:10:00,75.23,75.23,75.21,75.21,39087.0,68.8144,68.8144,68.7961,68.7961,39087.0
2022-12-29 11:15:00,75.22,75.22,75.2,75.2,30681.0,68.8052,68.8052,68.7869,68.7869,30681.0
2022-12-29 11:20:00,75.2,75.21,75.2,75.21,25873.0,68.7869,68.7961,68.7869,68.7961,25873.0
2022-12-29 11:25:00,75.2,75.22,75.2,75.22,50621.0,68.7869,68.8052,68.7869,68.8052,50621.0
2022-12-29 11:30:00,75.22,75.23,75.21,75.23,9129.0,68.8052,68.8144,68.7961,68.8144,9129.0
2022-12-29 11:35:00,75.23,75.24,75.22,75.23,38720.0,68.8144,68.8235,68.8052,68.8144,38720.0
2022-12-29 11:40:00,75.23,75.24,75.22,75.22,31106.0,68.8144,68.8235,68.8052,68.8052,31106.0
2022-12-29 11:45:00,75.23,75.25,75.22,75.25,22362.0,68.8144,68.8326,68.8052,68.8326,22362.0
2022-12-29 11:50:00,75.25,75.25,75.24,75.25,19361.0,68.8326,68.8326,68.8235,68.8326,19361.0
2022-12-29 11:55:00,75.25,75.25,75.24,75.25,16345.0,68.8326,68.8326,68.8235,68.8326,16345.0
2022-12-29 12:00:00,75.25,75.26,75.24,75.26,48701.0,68.8326,68.8418,68.8235,68.8418,48701.0
2022-12-29 12:05:00,75.26,75.26,75.24,75.25,28780.0,68.8418,68.8418,68.8235,68.8326,28780.0
2022-12-29 12:10:00,75.25,75.26,75.25,75.26,16367.0,68.8326,68.8418,68.8326,68.8418,16367.0
2022-12-29 12:15:00,75.26,75.26,75.25,75.26,10495.0,68.8418,68.8418,68.8326,68.8418,10495.0
2022-12-29 12:20:00,75.26,75.26,75.24,75.25,25226.0,68.8418,68.8418,68.8235,68.8326,25226.0
2022-12-29 12:25:00,75.25,75.25,75.24,75.25,39237.0,68.8326,68.8326,68.8235,68.8326,39237.0
2022-12-29 12:30:00,75.24,75.25,75.24,75.25,12710.0,68.8235,68.8326,68.8235,68.8326,12710.0
2022-12-29 12:35:00,75.25,75.25,75.24,75.24,18263.0,68.8326,68.8326,68.8235,68.8235,18263.0
2022-12-29 12:40:00,75.25,75.25,75.24,75.25,13703.0,68.8326,68.8326,68.8235,68.8326,13703.0
2022-12-29 12:45:00,75.25,75.27,75.25,75.27,34402.0,68.8326,68.8509,68.8326,68.8509,34402.0
2022-12-29 12:50:00,75.27,75.27,75.26,75.27,16186.0,68.8509,68.8509,68.8418,68.8509,16186.0
2022-12-29 12:55:00,75.27,75.27,75.26,75.26,40892.0,68.8509,68.8509,68.8418,68.8418,40892.0
2022-12-29 13:00:00,75.27,75.27,75.24,75.26,49646.0,68.8509,68.8509,68.8235,68.8418,49646.0
2022-12-29 13:05:00,75.26,75.26,75.25,75.25,9269.0,68.8418,68.8418,68.8326,68.8326,9269.0
2022-12-29 13:10:00,75.26,75.27,75.25,75.27,23760.0,68.8418,68.8509,68.8326,68.8509,23760.0
2022-12-29 13:15:00,75.27,75.28,75.26,75.28,53905.0,68.8509,68.8601,68.8418,68.8601,53905.0
2022-12-29 13:20:00,75.28,75.28,75.26,75.27,26428.0,68.8601,68.8601,68.8418,68.8509,26428.0
2022-12-29 13:25:00,75.26,75.28,75.26,75.28,16501.0,68.8418,68.8601,68.8418,68.8601,16501.0
2022-12-29 13:30:00,75.27,75.28,75.26,75.26,51800.0,68.8509,68.8601,68.8418,68.8418,51800.0
2022-12-29 13:35:00,75.27,75.27,75.25,75.26,15826.0,68.8509,68.8509,68.8326,68.8418,15826.0
2022-12-29 13:40:00,75.26,75.26,75.25,75.26,11271.0,68.8418,68.8418,68.8326,68.8418,11271.0
2022-12-29 13:45:00,75.26,75.26,75.25,75.26,20110.0,68.8418,68.8418,68.8326,68.8418,20110.0
2022-12-29 13:50:00,75.26,75.26,75.25,75.26,17159.0,68.8418,68.8418,68.8326,68.8418,17159.0
2022-12-29 13:55:00,75.26,75.26,75.25,75.26,20567.0,68.8418,68.8418,68.8326,68.8418,20567.0
2022-12-29 14:00:00,75.26,75.26,75.25,75.26,51410.0,68.8418,68.8418,68.8326,68.8418,51410.0
2022-12-29 14:05:00,75.26,75.27,75.25,75.27,47940.0,68.8418,68.8509,68.8326,68.8509,47940.0
2022-12-29 14:10:00,75.27,75.27,75.26,75.27,15872.0,68.8509,68.8509,68.8418,68.8509,15872.0
2022-12-29 14:15:00,75.27,75.28,75.26,75.28,27803.0,68.8509,68.8601,68.8418,68.8601,27803.0
2022-12-29 14:20:00,75.28,75.29,75.27,75.28,79382.0,68.8601,68.8692,68.8509,68.8601,79382.0
2022-12-29 14:25:00,75.28,75.29,75.27,75.28,61414.0,68.8601,68.8692,68.8509,68.8601,61414.0
2022-12-29 14:30:00,75.27,75.28,75.26,75.27,25255.0,68.8509,68.8601,68.8418,68.8509,25255.0
2022-12-29 14:35:00,75.27,75.28,75.26,75.26,49516.0,68.8509,68.8601,68.8418,68.8418,49516.0
2022-12-29 14:40:00,75.27,75.27,75.26,75.27,40467.0,68.8509,68.8509,68.8418,68.8509,40467.0
2022-12-29 14:45:00,75.26,75.27,75.26,75.27,20270.0,68.8418,68.8509,68.8418,68.8509,20270.0
2022-12-29 14:50:00,75.27,75.27,75.25,75.26,42572.0,68.8509,68.8509,68.8326,68.8418,42572.0
2022-12-29 14:55:00,75.26,75.27,75.25,75.27,24394.0,68.8418,68.8509,68.8326,68.8509,24394.0
2022-12-29 15:00:00,75.27,75.27,75.25,75.26,19919.0,68.8509,68.8509,68.8326,68.8418,19919.0
2022-12-29 15:05:00,75.26,75.26,75.25,75.26,30936.0,68.8418,68.8418,68.8326,68.8418,30936.0
2022-12-29 15:10:00,75.26,75.26,75.25,75.26,24531.0,68.8418,68.8418,68.8326,68.8418,24531.0
2022-12-29 15:15:00,75.25,75.26,75.24,75.24,44636.0,68.8326,68.8418,68.8235,68.8235,44636.0
2022-12-29 15:20:00,75.25,75.25,75.24,75.25,58931.0,68.8326,68.8326,68.8235,68.8326,58931.0
2022-12-29 15:25:00,75.24,75.25,75.24,75.24,52452.0,68.8235,68.8326,68.8235,68.8235,52452.0
2022-12-29 15:30:00,75.25,75.25,75.24,75.25,43633.0,68.8326,68.8326,68.8235,68.8326,43633.0
2022-12-29 15:35:00,75.25,75.25,75.24,75.25,90346.0,68.8326,68.8326,68.8235,68.8326,90346.0
2022-12-29 15:40:00,75.25,75.27,75.25,75.27,48943.0,68.8326,68.8509,68.8326,68.8509,48943.0
2022-12-29 15:45:00,75.27,75.28,75.26,75.28,21307.0,68.8509,68.8601,68.8418,68.8601,21307.0
2022-12-29 15:50:00,75.28,75.29,75.27,75.29,34656.0,68.8601,68.8692,68.8509,68.8692,34656.0
2022-12-29 15:55:00,75.29,75.3,75.28,75.3,73900.0,68.8692,68.8784,68.8601,68.8784,73900.0
2022-12-30 09:30:00,75.2,75.26,75.2,75.23,67718.0,68.7869,68.8418,68.7869,68.8144,67718.0
2022-12-30 09:35:00,75.23,75.24,75.22,75.23,16516.0,68.8144,68.8235,68.8052,68.8144,16516.0
2022-12-30 09:40:00,75.22,75.23,75.21,75.22,11846.0,68.8052,68.8144,68.7961,68.8052,11846.0
2022-12-30 09:45:00,75.21,75.22,75.18,75.19,27183.0,68.7961,68.8052,68.7686,68.7778,27183.0
2022-12-30 09:50:00,75.19,75.21,75.18,75.2,12132.0,68.7778,68.7961,68.7686,68.7869,12132.0
2022-12-30 09:55:00,75.2,75.21,75.19,75.19,17718.0,68.7869,68.7961,68.7778,68.7778,17718.0
2022-12-30 10:00:00,75.2,75.2,75.17,75.17,29248.0,68.7869,68.7869,68.7595,68.7595,29248.0
2022-12-30 10:05:00,75.17,75.18,75.15,75.17,27806.0,68.7595,68.7686,68.7412,68.7595,27806.0
2022-12-30 10:10:00,75.17,75.18,75.16,75.17,226616.0,68.7595,68.7686,68.7503,68.7595,226616.0
2022-12-30 10:15:00,75.17,75.19,75.17,75.19,146173.0,68.7595,68.7778,68.7595,68.7778,146173.0
2022-12-30 10:20:00,75.19,75.19,75.17,75.17,67666.0,68.7778,68.7778,68.7595,68.7595,67666.0
2022-12-30 10:25:00,75.17,75.18,75.16,75.16,19964.0,68.7595,68.7686,68.7503,68.7503,19964.0
2022-12-30 10:30:00,75.16,75.18,75.16,75.17,36553.0,68.7503,68.7686,68.7503,68.7595,36553.0
2022-12-30 10:35:00,75.17,75.19,75.17,75.19,21432.0,68.7595,68.7778,68.7595,68.7778,21432.0
2022-12-30 10:40:00,75.19,75.19,75.17,75.18,33283.0,68.7778,68.7778,68.7595,68.7686,33283.0
2022-12-30 10:45:00,75.17,75.18,75.16,75.17,103871.0,68.7595,68.7686,68.7503,68.7595,103871.0
2022-12-30 10:50:00,75.17,75.18,75.16,75.16,42233.0,68.7595,68.7686,68.7503,68.7503,42233.0
2022-12-30 10:55:00,75.17,75.17,75.16,75.17,27867.0,68.7595,68.7595,68.7503,68.7595,27867.0
2022-12-30 11:00:00,75.17,75.17,75.16,75.17,29306.0,68.7595,68.7595,68.7503,68.7595,29306.0
2022-12-30 11:05:00,75.16,75.16,75.15,75.16,25154.0,68.7503,68.7503,68.7412,68.7503,25154.0
2022-12-30 11:10:00,75.16,75.16,75.13,75.14,47780.0,68.7503,68.7503,68.7229,68.732,47780.0
2022-12-30 11:15:00,75.14,75.14,75.13,75.14,30301.0,68.732,68.732,68.7229,68.732,30301.0
2022-12-30 11:20:00,75.14,75.16,75.13,75.15,35847.0,68.732,68.7503,68.7229,68.7412,35847.0
2022-12-30 11:25:00,75.16,75.16,75.15,75.16,14483.0,68.7503,68.7503,68.7412,68.7503,14483.0
2022-12-30 11:30:00,75.15,75.16,75.14,75.15,67373.0,68.7412,68.7503,68.732,68.7412,67373.0
2022-12-30 11:35:00,75.14,75.15,75.14,75.15,42045.0,68.732,68.7412,68.732,68.7412,42045.0
2022-12-30 11:40:00,75.15,75.15,75.14,75.14,21735.0,68.7412,68.7412,68.732,68.732,21735.0
2022-12-30 11:45:00,75.15,75.15,75.14,75.14,20409.0,68.7412,68.7412,68.732,68.732,20409.0
2022-12-30 11:50:00,75.15,75.15,75.14,75.14,22828.0,68.7412,68.7412,68.732,68.732,22828.0
2022-12-30 11:55:00,75.14,75.14,75.13,75.13,36055.0,68.732,68.732,68.7229,68.7229,36055.0
2022-12-30 12:00:00,75.14,75.14,75.13,75.14,45777.0,68.732,68.732,68.7229,68.732,45777.0
2022-12-30 12:05:00,75.14,75.14,75.13,75.14,28159.0,68.732,68.732,68.7229,68.732,28159.0
2022-12-30 12:10:00,75.13,75.14,75.13,75.14,29982.0,68.7229,68.732,68.7229,68.732,29982.0
2022-12-30 12:15:00,75.14,75.14,75.13,75.14,28588.0,68.732,68.732,68.7229,68.732,28588.0
2022-12-30 12:20:00,75.13,75.15,75.13,75.15,31480.0,68.7229,68.7412,68.7229,68.7412,31480.0
2022-12-30 12:25:00,75.14,75.15,75.13,75.14,23229.0,68.732,68.7412,68.7229,68.732,23229.0
2022-12-30 12:30:00,75.14,75.15,75.13,75.15,14294.0,68.732,68.7412,68.7229,68.7412,14294.0
2022-12-30 12:35:00,75.15,75.15,75.14,75.15,8660.0,68.7412,68.7412,68.732,68.7412,8660.0
2022-12-30 12:40:00,75.15,75.15,75.14,75.14,72015.0,68.7412,68.7412,68.732,68.732,72015.0
2022-12-30 12:45:00,75.15,75.15,75.14,75.15,140243.0,68.7412,68.7412,68.732,68.7412,140243.0
2022-12-30 12:50:00,75.15,75.15,75.13,75.14,20962.0,68.7412,68.7412,68.7229,68.732,20962.0
2022-12-30 12:55:00,75.14,75.24,75.13,75.24,87196.0,68.732,68.8235,68.7229,68.8235,87196.0
2022-12-30 13:00:00,75.24,75.25,75.15,75.23,698471.0,68.8235,68.8326,68.7412,68.8144,698471.0
2022-12-30 13:05:00,75.23,75.23,75.2,75.2,72408.0,68.8144,68.8144,68.7869,68.7869,72408.0
2022-12-30 13:10:00,75.21,75.23,75.2,75.2,181933.0,68.7961,68.8144,68.7869,68.7869,181933.0
2022-12-30 13:15:00,75.2,75.21,75.19,75.2,58084.0,68.7869,68.7961,68.7778,68.7869,58084.0
2022-12-30 13:20:00,75.2,75.22,75.17,75.19,142937.0,68.7869,68.8052,68.7595,68.7778,142937.0
2022-12-30 13:25:00,75.19,75.19,75.18,75.19,34193.0,68.7778,68.7778,68.7686,68.7778,34193.0
2022-12-30 13:30:00,75.19,75.2,75.17,75.18,89955.0,68.7778,68.7869,68.7595,68.7686,89955.0
2022-12-30 13:35:00,75.17,75.18,75.16,75.17,82996.0,68.7595,68.7686,68.7503,68.7595,82996.0
2022-12-30 13:40:00,75.17,75.18,75.16,75.17,62831.0,68.7595,68.7686,68.7503,68.7595,62831.0
2022-12-30 13:45:00,75.17,75.17,75.14,75.15,52251.0,68.7595,68.7595,68.732,68.7412,52251.0
2022-12-30 13:50:00,75.16,75.16,75.15,75.16,31395.0,68.7503,68.7503,68.7412,68.7503,31395.0
2022-12-30 13:55:00,75.15,75.16,75.14,75.15,56395.0,68.7412,68.7503,68.732,68.7412,56395.0
2022-12-30 14:00:00,75.16,75.16,75.13,75.14,16579.0,68.7503,68.7503,68.7229,68.732,16579.0
2022-12-30 14:05:00,75.14,75.15,75.13,75.15,62899.0,68.732,68.7412,68.7229,68.7412,62899.0
2022-12-30 14:10:00,75.15,75.15,75.14,75.14,25370.0,68.7412,68.7412,68.732,68.732,25370.0
2022-12-30 14:15:00,75.15,75.15,75.14,75.15,18987.0,68.7412,68.7412,68.732,68.7412,18987.0
2022-12-30 14:20:00,75.15,75.15,75.14,75.15,17434.0,68.7412,68.7412,68.732,68.7412,17434.0
2022-12-30 14:25:00,75.14,75.16,75.14,75.16,22993.0,68.732,68.7503,68.732,68.7503,22993.0
2022-12-30 14:30:00,75.16,75.16,75.15,75.16,9310.0,68.7503,68.7503,68.7412,68.7503,9310.0
2022-12-30 14:35:00,75.16,75.16,75.15,75.16,19151.0,68.7503,68.7503,68.7412,68.7503,19151.0
2022-12-30 14:40:00,75.16,75.16,75.15,75.16,25186.0,68.7503,68.7503,68.7412,68.7503,25186.0
2022-12-30 14:45:00,75.15,75.16,75.15,75.15,14972.0,68.7412,68.7503,68.7412,68.7412,14972.0
2022-12-30 14:50:00,75.16,75.16,75.15,75.16,31653.0,68.7503,68.7503,68.7412,68.7503,31653.0
2022-12-30 14:55:00,75.16,75.16,75.15,75.16,8898.0,68.7503,68.7503,68.7412,68.7503,8898.0
2022-12-30 15:00:00,75.16,75.16,75.15,75.15,38159.0,68.7503,68.7503,68.7412,68.7412,38159.0
2022-12-30 15:05:00,75.16,75.16,75.15,75.16,23747.0,68.7503,68.7503,68.7412,68.7503,23747.0
2022-12-30 15:10:00,75.16,75.17,75.15,75.17,41798.0,68.7503,68.7595,68.7412,68.7595,41798.0
2022-12-30 15:15:00,75.17,75.18,75.16,75.17,22447.0,68.7595,68.7686,68.7503,68.7595,22447.0
2022-12-30 15:20:00,75.17,75.19,75.17,75.19,24096.0,68.7595,68.7778,68.7595,68.7778,24096.0
2022-12-30 15:25:00,75.19,75.19,75.18,75.19,38060.0,68.7778,68.7778,68.7686,68.7778,38060.0
2022-12-30 15:30:00,75.19,75.19,75.18,75.19,49296.0,68.7778,68.7778,68.7686,68.7778,49296.0
2022-12-30 15:35:00,75.19,75.21,75.19,75.2,31100.0,68.7778,68.7961,68.7778,68.7869,31100.0
2022-12-30 15:40:00,75.2,75.21,75.2,75.2,40250.0,68.7869,68.7961,68.7869,68.7869,40250.0
2022-12-30 15:45:00,75.2,75.21,75.19,75.2,25902.0,68.7869,68.7961,68.7778,68.7869,25902.0
2022-12-30 15:50:00,75.19,75.21,75.19,75.2,36101.0,68.7778,68.7961,68.7778,68.7869,36101.0
2022-12-30 15:55:00,75.2,75.21,75.19,75.2,33160.0,68.7869,68.7961,68.7778,68.7869,33160.0
2023-01-03 09:30:00,75.39,75.45,75.39,75.4,70291.0,68.9607,69.0156,68.9607,68.9699,70291.0
2023-01-03 09:35:00,75.4,75.4,75.37,75.38,23005.0,68.9699,68.9699,68.9424,68.9516,23005.0
2023-01-03 09:40:00,75.38,75.38,75.36,75.37,88478.0,68.9516,68.9516,68.9333,68.9424,88478.0
2023-01-03 09:45:00,75.37,75.37,75.35,75.37,32619.0,68.9424,68.9424,68.9241,68.9424,32619.0
2023-01-03 09:50:00,75.36,75.37,75.36,75.37,60007.0,68.9333,68.9424,68.9333,68.9424,60007.0
2023-01-03 09:55:00,75.36,75.37,75.35,75.35,22216.0,68.9333,68.9424,68.9241,68.9241,22216.0
2023-01-03 10:00:00,75.35,75.36,75.32,75.32,28919.0,68.9241,68.9333,68.8967,68.8967,28919.0
2023-01-03 10:05:00,75.33,75.33,75.31,75.31,373986.0,68.9058,68.9058,68.8875,68.8875,373986.0
2023-01-03 10:10:00,75.31,75.32,75.3,75.31,16692.0,68.8875,68.8967,68.8784,68.8875,16692.0
2023-01-03 10:15:00,75.31,75.32,75.31,75.32,21000.0,68.8875,68.8967,68.8875,68.8967,21000.0
2023-01-03 10:20:00,75.31,75.32,75.31,75.31,90575.0,68.8875,68.8967,68.8875,68.8875,90575.0
2023-01-03 10:25:00,75.31,75.32,75.28,75.28,72974.0,68.8875,68.8967,68.8601,68.8601,72974.0
2023-01-03 10:30:00,75.28,75.29,75.28,75.28,61313.0,68.8601,68.8692,68.8601,68.8601,61313.0
2023-01-03 10:35:00,75.28,75.3,75.28,75.29,65764.0,68.8601,68.8784,68.8601,68.8692,65764.0
2023-01-03 10:40:00,75.3,75.3,75.28,75.28,13095.0,68.8784,68.8784,68.8601,68.8601,13095.0
2023-01-03 10:45:00,75.28,75.3,75.28,75.29,9418.0,68.8601,68.8784,68.8601,68.8692,9418.0
2023-01-03 10:50:00,75.28,75.29,75.28,75.29,23837.0,68.8601,68.8692,68.8601,68.8692,23837.0
2023-01-03 10:55:00,75.28,75.3,75.28,75.3,16449.0,68.8601,68.8784,68.8601,68.8784,16449.0
2023-01-03 11:00:00,75.3,75.31,75.28,75.28,14010.0,68.8784,68.8875,68.8601,68.8601,14010.0
2023-01-03 11:05:00,75.28,75.29,75.28,75.28,18228.0,68.8601,68.8692,68.8601,68.8601,18228.0
2023-01-03 11:10:00,75.28,75.29,75.26,75.26,200060.0,68.8601,68.8692,68.8418,68.8418,200060.0
2023-01-03 11:15:00,75.26,75.28,75.26,75.27,10378.0,68.8418,68.8601,68.8418,68.8509,10378.0
2023-01-03 11:20:00,75.27,75.29,75.26,75.28,61603.0,68.8509,68.8692,68.8418,68.8601,61603.0
2023-01-03 11:25:00,75.28,75.29,75.26,75.27,18491.0,68.8601,68.8692,68.8418,68.8509,18491.0
2023-01-03 11:30:00,75.28,75.29,75.27,75.28,128239.0,68.8601,68.8692,68.8509,68.8601,128239.0
2023-01-03 11:35:00,75.28,75.29,75.27,75.28,10941.0,68.8601,68.8692,68.8509,68.8601,10941.0
2023-01-03 11:40:00,75.27,75.27,75.25,75.26,18303.0,68.8509,68.8509,68.8326,68.8418,18303.0
2023-01-03 11:45:00,75.26,75.26,75.24,75.26,19914.0,68.8418,68.8418,68.8235,68.8418,19914.0
2023-01-03 11:50:00,75.25,75.26,75.25,75.26,19887.0,68.8326,68.8418,68.8326,68.8418,19887.0
2023-01-03 11:55:00,75.26,75.27,75.25,75.27,16263.0,68.8418,68.8509,68.8326,68.8509,16263.0
2023-01-03 12:00:00,75.27,75.28,75.26,75.28,102346.0,68.8509,68.8601,68.8418,68.8601,102346.0
2023-01-03 12:05:00,75.27,75.28,75.27,75.28,25813.0,68.8509,68.8601,68.8509,68.8601,25813.0
2023-01-03 12:10:00,75.28,75.28,75.27,75.28,17734.0,68.8601,68.8601,68.8509,68.8601,17734.0
2023-01-03 12:15:00,75.28,75.28,75.27,75.28,19645.0,68.8601,68.8601,68.8509,68.8601,19645.0
2023-01-03 12:20:00,75.28,75.28,75.26,75.28,31072.0,68.8601,68.8601,68.8418,68.8601,31072.0
2023-01-03 12:25:00,75.28,75.28,75.26,75.26,48015.0,68.8601,68.8601,68.8418,68.8418,48015.0
2023-01-03 12:30:00,75.26,75.27,75.25,75.26,90037.0,68.8418,68.8509,68.8326,68.8418,90037.0
2023-01-03 12:35:00,75.26,75.27,75.26,75.26,80485.0,68.8418,68.8509,68.8418,68.8418,80485.0
2023-01-03 12:40:00,75.26,75.27,75.26,75.27,8256.0,68.8418,68.8509,68.8418,68.8509,8256.0
2023-01-03 12:45:00,75.27,75.28,75.26,75.28,26465.0,68.8509,68.8601,68.8418,68.8601,26465.0
2023-01-03 12:50:00,75.28,75.28,75.27,75.27,13799.0,68.8601,68.8601,68.8509,68.8509,13799.0
2023-01-03 12:55:00,75.28,75.28,75.27,75.28,9503.0,68.8601,68.8601,68.8509,68.8601,9503.0
2023-01-03 13:00:00,75.28,75.28,75.27,75.27,12724.0,68.8601,68.8601,68.8509,68.8509,12724.0
2023-01-03 13:05:00,75.27,75.28,75.26,75.26,8414.0,68.8509,68.8601,68.8418,68.8418,8414.0
2023-01-03 13:10:00,75.26,75.27,75.26,75.26,4716.0,68.8418,68.8509,68.8418,68.8418,4716.0
2023-01-03 13:15:00,75.27,75.27,75.26,75.27,8580.0,68.8509,68.8509,68.8418,68.8509,8580.0
2023-01-03 13:20:00,75.26,75.27,75.25,75.26,8391.0,68.8418,68.8509,68.8326,68.8418,8391.0
2023-01-03 13:25:00,75.26,75.28,75.26,75.28,15112.0,68.8418,68.8601,68.8418,68.8601,15112.0
2023-01-03 13:30:00,75.28,75.28,75.27,75.28,33752.0,68.8601,68.8601,68.8509,68.8601,33752.0
2023-01-03 13:35:00,75.28,75.28,75.27,75.28,22794.0,68.8601,68.8601,68.8509,68.8601,22794.0
2023-01-03 13:40:00,75.28,75.28,75.27,75.28,7627.0,68.8601,68.8601,68.8509,68.8601,7627.0
2023-01-03 13:45:00,75.28,75.28,75.27,75.27,8500.0,68.8601,68.8601,68.8509,68.8509,8500.0
2023-01-03 13:50:00,75.28,75.28,75.27,75.28,12187.0,68.8601,68.8601,68.8509,68.8601,12187.0
2023-01-03 13:55:00,75.27,75.28,75.27,75.27,23506.0,68.8509,68.8601,68.8509,68.8509,23506.0
2023-01-03 14:00:00,75.27,75.28,75.27,75.28,59667.0,68.8509,68.8601,68.8509,68.8601,59667.0
2023-01-03 14:05:00,75.28,75.29,75.28,75.29,57276.0,68.8601,68.8692,68.8601,68.8692,57276.0
2023-01-03 14:10:00,75.29,75.29,75.28,75.28,11270.0,68.8692,68.8692,68.8601,68.8601,11270.0
2023-01-03 14:15:00,75.28,75.29,75.27,75.27,23193.0,68.8601,68.8692,68.8509,68.8509,23193.0
2023-01-03 14:20:00,75.28,75.28,75.27,75.28,34859.0,68.8601,68.8601,68.8509,68.8601,34859.0
2023-01-03 14:25:00,75.28,75.28,75.27,75.27,84014.0,68.8601,68.8601,68.8509,68.8509,84014.0
2023-01-03 14:30:00,75.28,75.28,75.27,75.27,41617.0,68.8601,68.8601,68.8509,68.8509,41617.0
2023-01-03 14:35:00,75.28,75.28,75.27,75.27,79864.0,68.8601,68.8601,68.8509,68.8509,79864.0
2023-01-03 14:40:00,75.28,75.28,75.27,75.28,122199.0,68.8601,68.8601,68.8509,68.8601,122199.0
2023-01-03 14:45:00,75.28,75.28,75.27,75.28,59380.0,68.8601,68.8601,68.8509,68.8601,59380.0
2023-01-03 14:50:00,75.28,75.28,75.27,75.28,13730.0,68.8601,68.8601,68.8509,68.8601,13730.0
2023-01-03 14:55:00,75.28,75.28,75.27,75.28,55693.0,68.8601,68.8601,68.8509,68.8601,55693.0
2023-01-03 15:00:00,75.28,75.28,75.27,75.27,15040.0,68.8601,68.8601,68.8509,68.8509,15040.0
2023-01-03 15:05:00,75.28,75.28,75.27,75.28,12549.0,68.8601,68.8601,68.8509,68.8601,12549.0
2023-01-03 15:10:00,75.27,75.28,75.27,75.27,24306.0,68.8509,68.8601,68.8509,68.8509,24306.0
2023-01-03 15:15:00,75.28,75.29,75.27,75.28,74380.0,68.8601,68.8692,68.8509,68.8601,74380.0
2023-01-03 15:20:00,75.28,75.29,75.28,75.28,34568.0,68.8601,68.8692,68.8601,68.8601,34568.0
2023-01-03 15:25:00,75.28,75.29,75.27,75.28,64250.0,68.8601,68.8692,68.8509,68.8601,64250.0
2023-01-03 15:30:00,75.28,75.29,75.28,75.28,60543.0,68.8601,68.8692,68.8601,68.8601,60543.0
2023-01-03 15:35:00,75.28,75.29,75.28,75.28,34744.0,68.8601,68.8692,68.8601,68.8601,34744.0
2023-01-03 15:40:00,75.28,75.29,75.28,75.28,22572.0,68.8601,68.8692,68.8601,68.8601,22572.0
2023-01-03 15:45:00,75.28,75.29,75.28,75.28,13160.0,68.8601,68.8692,68.8601,68.8601,13160.0
2023-01-03 15:50:00,75.28,75.3,75.28,75.29,134606.0,68.8601,68.8784,68.8601,68.8692,134606.0
2023-01-03 15:55:00,75.29,75.3,75.27,75.27,87550.0,68.8692,68.8784,68.8509,68.8509,87550.0
2023-01-04 09:30:00,75.41,75.49,75.4,75.41,197535.0,68.979,69.0522,68.9699,68.979,197535.0
2023-01-04 09:35:00,75.42,75.44,75.41,75.42,8632.0,68.9881,69.0064,68.979,68.9881,8632.0
2023-01-04 09:40:00,75.42,75.44,75.41,75.43,17874.0,68.9881,69.0064,68.979,68.9973,17874.0
2023-01-04 09:45:00,75.44,75.46,75.43,75.45,15225.0,69.0064,69.0247,68.9973,69.0156,15225.0
2023-01-04 09:50:00,75.45,75.46,75.45,75.45,41255.0,69.0156,69.0247,69.0156,69.0156,41255.0
2023-01-04 09:55:00,75.45,75.46,75.45,75.45,67280.0,69.0156,69.0247,69.0156,69.0156,67280.0
2023-01-04 10:00:00,75.45,75.46,75.37,75.37,102265.0,69.0156,69.0247,68.9424,68.9424,102265.0
2023-01-04 10:05:00,75.39,75.42,75.38,75.4,31799.0,68.9607,68.9881,68.9516,68.9699,31799.0
2023-01-04 10:10:00,75.4,75.41,75.37,75.38,21863.0,68.9699,68.979,68.9424,68.9516,21863.0
2023-01-04 10:15:00,75.39,75.39,75.37,75.37,11127.0,68.9607,68.9607,68.9424,68.9424,11127.0
2023-01-04 10:20:00,75.38,75.38,75.33,75.35,12509.0,68.9516,68.9516,68.9058,68.9241,12509.0
2023-01-04 10:25:00,75.35,75.38,75.33,75.37,26693.0,68.9241,68.9516,68.9058,68.9424,26693.0
2023-01-04 10:30:00,75.37,75.38,75.35,75.38,191505.0,68.9424,68.9516,68.9241,68.9516,191505.0
2023-01-04 10:35:00,75.38,75.38,75.36,75.37,62728.0,68.9516,68.9516,68.9333,68.9424,62728.0
2023-01-04 10:40:00,75.37,75.38,75.35,75.38,16962.0,68.9424,68.9516,68.9241,68.9516,16962.0
2023-01-04 10:45:00,75.37,75.4,75.37,75.39,67275.0,68.9424,68.9699,68.9424,68.9607,67275.0
2023-01-04 10:50:00,75.38,75.4,75.38,75.39,23830.0,68.9516,68.9699,68.9516,68.9607,23830.0
2023-01-04 10:55:00,75.38,75.4,75.38,75.4,84526.0,68.9516,68.9699,68.9516,68.9699,84526.0
2023-01-04 11:00:00,75.4,75.4,75.39,75.4,99967.0,68.9699,68.9699,68.9607,68.9699,99967.0
2023-01-04 11:05:00,75.39,75.4,75.39,75.39,103848.0,68.9607,68.9699,68.9607,68.9607,103848.0
2023-01-04 11:10:00,75.4,75.4,75.39,75.39,49518.0,68.9699,68.9699,68.9607,68.9607,49518.0
2023-01-04 11:15:00,75.39,75.4,75.36,75.38,31108.0,68.9607,68.9699,68.9333,68.9516,31108.0
2023-01-04 11:20:00,75.37,75.39,75.37,75.39,14998.0,68.9424,68.9607,68.9424,68.9607,14998.0
2023-01-04 11:25:00,75.39,75.39,75.37,75.38,90085.0,68.9607,68.9607,68.9424,68.9516,90085.0
2023-01-04 11:30:00,75.38,75.39,75.37,75.39,139899.0,68.9516,68.9607,68.9424,68.9607,139899.0
2023-01-04 11:35:00,75.39,75.4,75.39,75.4,95950.0,68.9607,68.9699,68.9607,68.9699,95950.0
2023-01-04 11:40:00,75.4,75.4,75.39,75.4,124526.0,68.9699,68.9699,68.9607,68.9699,124526.0
2023-01-04 11:45:00,75.4,75.41,75.39,75.41,35492.0,68.9699,68.979,68.9607,68.979,35492.0
2023-01-04 11:50:00,75.4,75.41,75.39,75.4,20811.0,68.9699,68.979,68.9607,68.9699,20811.0
2023-01-04 11:55:00,75.4,75.4,75.39,75.4,21140.0,68.9699,68.9699,68.9607,68.9699,21140.0
2023-01-04 12:00:00,75.4,75.4,75.39,75.4,7343.0,68.9699,68.9699,68.9607,68.9699,7343.0
2023-01-04 12:05:00,75.4,75.4,75.38,75.39,17783.0,68.9699,68.9699,68.9516,68.9607,17783.0
2023-01-04 12:10:00,75.38,75.39,75.37,75.38,42768.0,68.9516,68.9607,68.9424,68.9516,42768.0
2023-01-04 12:15:00,75.37,75.38,75.37,75.38,41942.0,68.9424,68.9516,68.9424,68.9516,41942.0
2023-01-04 12:20:00,75.38,75.38,75.37,75.37,62836.0,68.9516,68.9516,68.9424,68.9424,62836.0
2023-01-04 12:25:00,75.38,75.38,75.37,75.37,46748.0,68.9516,68.9516,68.9424,68.9424,46748.0
2023-01-04 12:30:00,75.38,75.38,75.37,75.37,117249.0,68.9516,68.9516,68.9424,68.9424,117249.0
2023-01-04 12:35:00,75.38,75.38,75.37,75.38,2741.0,68.9516,68.9516,68.9424,68.9516,2741.0
2023-01-04 12:40:00,75.38,75.39,75.37,75.39,8155.0,68.9516,68.9607,68.9424,68.9607,8155.0
2023-01-04 12:45:00,75.39,75.39,75.38,75.39,13828.0,68.9607,68.9607,68.9516,68.9607,13828.0
2023-01-04 12:50:00,75.39,75.39,75.37,75.38,14931.0,68.9607,68.9607,68.9424,68.9516,14931.0
2023-01-04 12:55:00,75.38,75.38,75.37,75.37,267644.0,68.9516,68.9516,68.9424,68.9424,267644.0
2023-01-04 13:00:00,75.38,75.38,75.36,75.36,16530.0,68.9516,68.9516,68.9333,68.9333,16530.0
2023-01-04 13:05:00,75.37,75.37,75.36,75.37,8911.0,68.9424,68.9424,68.9333,68.9424,8911.0
2023-01-04 13:10:00,75.37,75.37,75.36,75.37,11616.0,68.9424,68.9424,68.9333,68.9424,11616.0
2023-01-04 13:15:00,75.38,75.4,75.37,75.39,11654.0,68.9516,68.9699,68.9424,68.9607,11654.0
2023-01-04 13:20:00,75.4,75.4,75.39,75.39,36147.0,68.9699,68.9699,68.9607,68.9607,36147.0
2023-01-04 13:25:00,75.4,75.4,75.39,75.4,31449.0,68.9699,68.9699,68.9607,68.9699,31449.0
2023-01-04 13:30:00,75.4,75.4,75.39,75.4,21688.0,68.9699,68.9699,68.9607,68.9699,21688.0
2023-01-04 13:35:00,75.4,75.4,75.39,75.4,25404.0,68.9699,68.9699,68.9607,68.9699,25404.0
2023-01-04 13:40:00,75.39,75.41,75.39,75.4,65691.0,68.9607,68.979,68.9607,68.9699,65691.0
2023-01-04 13:45:00,75.4,75.41,75.39,75.41,8708.0,68.9699,68.979,68.9607,68.979,8708.0
2023-01-04 13:50:00,75.41,75.43,75.41,75.42,17278.0,68.979,68.9973,68.979,68.9881,17278.0
2023-01-04 13:55:00,75.42,75.43,75.37,75.38,43205.0,68.9881,68.9973,68.9424,68.9516,43205.0
2023-01-04 14:00:00,75.38,75.39,75.33,75.34,17636.0,68.9516,68.9607,68.9058,68.915,17636.0
2023-01-04 14:05:00,75.35,75.38,75.32,75.33,27875.0,68.9241,68.9516,68.8967,68.9058,27875.0
2023-01-04 14:10:00,75.34,75.38,75.33,75.38,9162.0,68.915,68.9516,68.9058,68.9516,9162.0
2023-01-04 14:15:00,75.38,75.39,75.37,75.38,51493.0,68.9516,68.9607,68.9424,68.9516,51493.0
2023-01-04 14:20:00,75.37,75.38,75.35,75.38,16237.0,68.9424,68.9516,68.9241,68.9516,16237.0
2023-01-04 14:25:00,75.38,75.39,75.37,75.39,33045.0,68.9516,68.9607,68.9424,68.9607,33045.0
2023-01-04 14:30:00,75.39,75.39,75.36,75.37,34946.0,68.9607,68.9607,68.9333,68.9424,34946.0
2023-01-04 14:35:00,75.37,75.38,75.36,75.38,13283.0,68.9424,68.9516,68.9333,68.9516,13283.0
2023-01-04 14:40:00,75.37,75.38,75.36,75.37,9400.0,68.9424,68.9516,68.9333,68.9424,9400.0
2023-01-04 14:45:00,75.36,75.37,75.35,75.35,17339.0,68.9333,68.9424,68.9241,68.9241,17339.0
2023-01-04 14:50:00,75.35,75.36,75.35,75.35,18069.0,68.9241,68.9333,68.9241,68.9241,18069.0
2023-01-04 14:55:00,75.36,75.36,75.34,75.36,21025.0,68.9333,68.9333,68.915,68.9333,21025.0
2023-01-04 15:00:00,75.36,75.37,75.35,75.37,8356.0,68.9333,68.9424,68.9241,68.9424,8356.0
2023-01-04 15:05:00,75.36,75.37,75.36,75.36,14590.0,68.9333,68.9424,68.9333,68.9333,14590.0
2023-01-04 15:10:00,75.37,75.38,75.35,75.38,59350.0,68.9424,68.9516,68.9241,68.9516,59350.0
2023-01-04 15:15:00,75.39,75.4,75.38,75.39,54600.0,68.9607,68.9699,68.9516,68.9607,54600.0
2023-01-04 15:20:00,75.39,75.39,75.38,75.39,6174.0,68.9607,68.9607,68.9516,68.9607,6174.0
2023-01-04 15:25:00,75.39,75.4,75.38,75.38,36515.0,68.9607,68.9699,68.9516,68.9516,36515.0
2023-01-04 15:30:00,75.39,75.39,75.38,75.39,21572.0,68.9607,68.9607,68.9516,68.9607,21572.0
2023-01-04 15:35:00,75.39,75.39,75.37,75.39,61161.0,68.9607,68.9607,68.9424,68.9607,61161.0
2023-01-04 15:40:00,75.39,75.39,75.37,75.38,42754.0,68.9607,68.9607,68.9424,68.9516,42754.0
2023-01-04 15:45:00,75.38,75.39,75.37,75.38,130293.0,68.9516,68.9607,68.9424,68.9516,130293.0
2023-01-04 15:50:00,75.38,75.39,75.38,75.38,54181.0,68.9516,68.9607,68.9516,68.9516,54181.0
2023-01-04 15:55:00,75.39,75.4,75.38,75.4,92065.0,68.9607,68.9699,68.9516,68.9699,92065.0
2023-01-05 09:30:00,75.23,75.23,75.16,75.16,43124.0,68.8144,68.8144,68.7503,68.7503,43124.0
2023-01-05 09:35:00,75.18,75.19,75.16,75.17,26328.0,68.7686,68.7778,68.7503,68.7595,26328.0
2023-01-05 09:40:00,75.17,75.17,75.14,75.17,45184.0,68.7595,68.7595,68.732,68.7595,45184.0
2023-01-05 09:45:00,75.16,75.17,75.15,75.17,127166.0,68.7503,68.7595,68.7412,68.7595,127166.0
2023-01-05 09:50:00,75.17,75.17,75.16,75.17,125092.0,68.7595,68.7595,68.7503,68.7595,125092.0
2023-01-05 09:55:00,75.17,75.19,75.17,75.17,17204.0,68.7595,68.7778,68.7595,68.7595,17204.0
2023-01-05 10:00:00,75.17,75.19,75.17,75.17,41116.0,68.7595,68.7778,68.7595,68.7595,41116.0
2023-01-05 10:05:00,75.17,75.2,75.17,75.2,84949.0,68.7595,68.7869,68.7595,68.7869,84949.0
2023-01-05 10:10:00,75.2,75.21,75.2,75.2,39165.0,68.7869,68.7961,68.7869,68.7869,39165.0
2023-01-05 10:15:00,75.2,75.21,75.18,75.19,55974.0,68.7869,68.7961,68.7686,68.7778,55974.0
2023-01-05 10:20:00,75.19,75.2,75.18,75.19,9572.0,68.7778,68.7869,68.7686,68.7778,9572.0
2023-01-05 10:25:00,75.2,75.21,75.17,75.2,105522.0,68.7869,68.7961,68.7595,68.7869,105522.0
2023-01-05 10:30:00,75.2,75.21,75.18,75.19,86050.0,68.7869,68.7961,68.7686,68.7778,86050.0
2023-01-05 10:35:00,75.19,75.2,75.18,75.19,30009.0,68.7778,68.7869,68.7686,68.7778,30009.0
2023-01-05 10:40:00,75.2,75.2,75.19,75.2,9635.0,68.7869,68.7869,68.7778,68.7869,9635.0
2023-01-05 10:45:00,75.2,75.21,75.2,75.2,39392.0,68.7869,68.7961,68.7869,68.7869,39392.0
2023-01-05 10:50:00,75.2,75.21,75.2,75.2,67053.0,68.7869,68.7961,68.7869,68.7869,67053.0
2023-01-05 10:55:00,75.2,75.21,75.2,75.2,10054.0,68.7869,68.7961,68.7869,68.7869,10054.0
2023-01-05 11:00:00,75.2,75.21,75.19,75.2,29214.0,68.7869,68.7961,68.7778,68.7869,29214.0
2023-01-05 11:05:00,75.2,75.22,75.19,75.22,18180.0,68.7869,68.8052,68.7778,68.8052,18180.0
2023-01-05 11:10:00,75.22,75.23,75.21,75.22,31959.0,68.8052,68.8144,68.7961,68.8052,31959.0
2023-01-05 11:15:00,75.23,75.24,75.22,75.23,3882.0,68.8144,68.8235,68.8052,68.8144,3882.0
2023-01-05 11:20:00,75.23,75.24,75.22,75.22,16876.0,68.8144,68.8235,68.8052,68.8052,16876.0
2023-01-05 11:25:00,75.23,75.23,75.22,75.23,16252.0,68.8144,68.8144,68.8052,68.8144,16252.0
2023-01-05 11:30:00,75.23,75.25,75.22,75.24,19256.0,68.8144,68.8326,68.8052,68.8235,19256.0
2023-01-05 11:35:00,75.24,75.25,75.23,75.24,9215.0,68.8235,68.8326,68.8144,68.8235,9215.0
2023-01-05 11:40:00,75.24,75.25,75.24,75.25,15238.0,68.8235,68.8326,68.8235,68.8326,15238.0
2023-01-05 11:45:00,75.25,75.25,75.24,75.25,7636.0,68.8326,68.8326,68.8235,68.8326,7636.0
2023-01-05 11:50:00,75.25,75.25,75.24,75.25,5434.0,68.8326,68.8326,68.8235,68.8326,5434.0
2023-01-05 11:55:00,75.25,75.26,75.24,75.26,10634.0,68.8326,68.8418,68.8235,68.8418,10634.0
2023-01-05 12:00:00,75.25,75.27,75.25,75.27,9078.0,68.8326,68.8509,68.8326,68.8509,9078.0
2023-01-05 12:05:00,75.27,75.29,75.26,75.28,15528.0,68.8509,68.8692,68.8418,68.8601,15528.0
2023-01-05 12:10:00,75.28,75.29,75.27,75.28,57190.0,68.8601,68.8692,68.8509,68.8601,57190.0
2023-01-05 12:15:00,75.28,75.28,75.26,75.27,71700.0,68.8601,68.8601,68.8418,68.8509,71700.0
2023-01-05 12:20:00,75.27,75.27,75.26,75.27,17634.0,68.8509,68.8509,68.8418,68.8509,17634.0
2023-01-05 12:25:00,75.27,75.28,75.26,75.27,12369.0,68.8509,68.8601,68.8418,68.8509,12369.0
2023-01-05 12:30:00,75.27,75.28,75.27,75.27,12043.0,68.8509,68.8601,68.8509,68.8509,12043.0
2023-01-05 12:35:00,75.28,75.28,75.27,75.27,10062.0,68.8601,68.8601,68.8509,68.8509,10062.0
2023-01-05 12:40:00,75.27,75.28,75.25,75.26,57196.0,68.8509,68.8601,68.8326,68.8418,57196.0
2023-01-05 12:45:00,75.26,75.26,75.25,75.26,10966.0,68.8418,68.8418,68.8326,68.8418,10966.0
2023-01-05 12:50:00,75.25,75.26,75.24,75.25,8477.0,68.8326,68.8418,68.8235,68.8326,8477.0
2023-01-05 12:55:00,75.25,75.25,75.24,75.25,4083.0,68.8326,68.8326,68.8235,68.8326,4083.0
2023-01-05 13:00:00,75.25,75.25,75.24,75.25,11509.0,68.8326,68.8326,68.8235,68.8326,11509.0
2023-01-05 13:05:00,75.25,75.25,75.24,75.25,8170.0,68.8326,68.8326,68.8235,68.8326,8170.0
2023-01-05 13:10:00,75.25,75.25,75.23,75.23,10369.0,68.8326,68.8326,68.8144,68.8144,10369.0
2023-01-05 13:15:00,75.24,75.24,75.23,75.23,16313.0,68.8235,68.8235,68.8144,68.8144,16313.0
2023-01-05 13:20:00,75.23,75.31,75.23,75.3,46310.0,68.8144,68.8875,68.8144,68.8784,46310.0
2023-01-05 13:25:00,75.3,75.32,75.28,75.29,26826.0,68.8784,68.8967,68.8601,68.8692,26826.0
2023-01-05 13:30:00,75.29,75.3,75.27,75.29,10797.0,68.8692,68.8784,68.8509,68.8692,10797.0
2023-01-05 13:35:00,75.29,75.3,75.28,75.28,83172.0,68.8692,68.8784,68.8601,68.8601,83172.0
2023-01-05 13:40:00,75.28,75.29,75.27,75.28,21885.0,68.8601,68.8692,68.8509,68.8601,21885.0
2023-01-05 13:45:00,75.28,75.29,75.27,75.28,56428.0,68.8601,68.8692,68.8509,68.8601,56428.0
2023-01-05 13:50:00,75.28,75.29,75.27,75.28,35934.0,68.8601,68.8692,68.8509,68.8601,35934.0
2023-01-05 13:55:00,75.28,75.29,75.27,75.28,8106.0,68.8601,68.8692,68.8509,68.8601,8106.0
2023-01-05 14:00:00,75.28,75.32,75.28,75.3,56670.0,68.8601,68.8967,68.8601,68.8784,56670.0
2023-01-05 14:05:00,75.3,75.3,75.28,75.29,20964.0,68.8784,68.8784,68.8601,68.8692,20964.0
2023-01-05 14:10:00,75.28,75.29,75.26,75.27,22014.0,68.8601,68.8692,68.8418,68.8509,22014.0
2023-01-05 14:15:00,75.27,75.27,75.26,75.27,12657.0,68.8509,68.8509,68.8418,68.8509,12657.0
2023-01-05 14:20:00,75.27,75.27,75.26,75.27,59244.0,68.8509,68.8509,68.8418,68.8509,59244.0
2023-01-05 14:25:00,75.27,75.27,75.26,75.27,35244.0,68.8509,68.8509,68.8418,68.8509,35244.0
2023-01-05 14:30:00,75.26,75.27,75.26,75.27,67381.0,68.8418,68.8509,68.8418,68.8509,67381.0
2023-01-05 14:35:00,75.27,75.27,75.26,75.27,93926.0,68.8509,68.8509,68.8418,68.8509,93926.0
2023-01-05 14:40:00,75.26,75.28,75.26,75.27,37858.0,68.8418,68.8601,68.8418,68.8509,37858.0
2023-01-05 14:45:00,75.27,75.28,75.27,75.28,25516.0,68.8509,68.8601,68.8509,68.8601,25516.0
2023-01-05 14:50:00,75.28,75.29,75.27,75.28,37590.0,68.8601,68.8692,68.8509,68.8601,37590.0
2023-01-05 14:55:00,75.28,75.29,75.27,75.27,37948.0,68.8601,68.8692,68.8509,68.8509,37948.0
2023-01-05 15:00:00,75.27,75.27,75.25,75.26,29051.0,68.8509,68.8509,68.8326,68.8418,29051.0
2023-01-05 15:05:00,75.26,75.27,75.25,75.26,10627.0,68.8418,68.8509,68.8326,68.8418,10627.0
2023-01-05 15:10:00,75.26,75.26,75.25,75.26,15785.0,68.8418,68.8418,68.8326,68.8418,15785.0
2023-01-05 15:15:00,75.26,75.27,75.26,75.27,26517.0,68.8418,68.8509,68.8418,68.8509,26517.0
2023-01-05 15:20:00,75.27,75.27,75.26,75.27,34288.0,68.8509,68.8509,68.8418,68.8509,34288.0
2023-01-05 15:25:00,75.27,75.27,75.26,75.27,44235.0,68.8509,68.8509,68.8418,68.8509,44235.0
2023-01-05 15:30:00,75.27,75.27,75.26,75.27,118249.0,68.8509,68.8509,68.8418,68.8509,118249.0
2023-01-05 15:35:00,75.27,75.28,75.26,75.28,52691.0,68.8509,68.8601,68.8418,68.8601,52691.0
2023-01-05 15:40:00,75.28,75.3,75.27,75.28,44683.0,68.8601,68.8784,68.8509,68.8601,44683.0
2023-01-05 15:45:00,75.28,75.29,75.27,75.27,107299.0,68.8601,68.8692,68.8509,68.8509,107299.0
2023-01-05 15:50:00,75.27,75.28,75.26,75.27,33088.0,68.8509,68.8601,68.8418,68.8509,33088.0
2023-01-05 15:55:00,75.27,75.28,75.25,75.26,332192.0,68.8509,68.8601,68.8326,68.8418,332192.0
2023-01-06 09:30:00,75.42,75.42,75.34,75.4,65299.0,68.9881,68.9881,68.915,68.9699,65299.0
2023-01-06 09:35:00,75.41,75.42,75.37,75.38,12710.0,68.979,68.9881,68.9424,68.9516,12710.0
2023-01-06 09:40:00,75.37,75.38,75.33,75.34,70311.0,68.9424,68.9516,68.9058,68.915,70311.0
2023-01-06 09:45:00,75.34,75.36,75.33,75.34,8849.0,68.915,68.9333,68.9058,68.915,8849.0
2023-01-06 09:50:00,75.35,75.37,75.35,75.37,21045.0,68.9241,68.9424,68.9241,68.9424,21045.0
2023-01-06 09:55:00,75.36,75.37,75.35,75.36,31470.0,68.9333,68.9424,68.9241,68.9333,31470.0
2023-01-06 10:00:00,75.36,75.48,75.36,75.46,161696.0,68.9333,69.043,68.9333,69.0247,161696.0
2023-01-06 10:05:00,75.45,75.5,75.45,75.48,224813.0,69.0156,69.0613,69.0156,69.043,224813.0
2023-01-06 10:10:00,75.47,75.5,75.47,75.49,39596.0,69.0339,69.0613,69.0339,69.0522,39596.0
2023-01-06 10:15:00,75.48,75.5,75.48,75.5,211496.0,69.043,69.0613,69.043,69.0613,211496.0
2023-01-06 10:20:00,75.5,75.53,75.5,75.53,19164.0,69.0613,69.0888,69.0613,69.0888,19164.0
2023-01-06 10:25:00,75.52,75.53,75.51,75.51,31588.0,69.0796,69.0888,69.0705,69.0705,31588.0
2023-01-06 10:30:00,75.52,75.54,75.51,75.53,16812.0,69.0796,69.0979,69.0705,69.0888,16812.0
2023-01-06 10:35:00,75.54,75.57,75.54,75.57,30969.0,69.0979,69.1254,69.0979,69.1254,30969.0
2023-01-06 10:40:00,75.57,75.6,75.57,75.58,52720.0,69.1254,69.1528,69.1254,69.1345,52720.0
2023-01-06 10:45:00,75.58,75.6,75.57,75.59,12985.0,69.1345,69.1528,69.1254,69.1436,12985.0
2023-01-06 10:50:00,75.59,75.59,75.58,75.59,15244.0,69.1436,69.1436,69.1345,69.1436,15244.0
2023-01-06 10:55:00,75.58,75.62,75.58,75.61,42758.0,69.1345,69.1711,69.1345,69.1619,42758.0
2023-01-06 11:00:00,75.61,75.65,75.61,75.63,17758.0,69.1619,69.1985,69.1619,69.1802,17758.0
2023-01-06 11:05:00,75.64,75.64,75.62,75.63,39306.0,69.1894,69.1894,69.1711,69.1802,39306.0
2023-01-06 11:10:00,75.63,75.64,75.62,75.63,35636.0,69.1802,69.1894,69.1711,69.1802,35636.0
2023-01-06 11:15:00,75.63,75.63,75.61,75.62,24123.0,69.1802,69.1802,69.1619,69.1711,24123.0
2023-01-06 11:20:00,75.61,75.62,75.61,75.62,15593.0,69.1619,69.1711,69.1619,69.1711,15593.0
2023-01-06 11:25:00,75.62,75.64,75.61,75.62,26357.0,69.1711,69.1894,69.1619,69.1711,26357.0
2023-01-06 11:30:00,75.63,75.63,75.61,75.62,30954.0,69.1802,69.1802,69.1619,69.1711,30954.0
2023-01-06 11:35:00,75.62,75.62,75.59,75.6,23817.0,69.1711,69.1711,69.1436,69.1528,23817.0
2023-01-06 11:40:00,75.6,75.61,75.58,75.59,128723.0,69.1528,69.1619,69.1345,69.1436,128723.0
2023-01-06 11:45:00,75.59,75.61,75.58,75.61,19743.0,69.1436,69.1619,69.1345,69.1619,19743.0
2023-01-06 11:50:00,75.61,75.63,75.6,75.62,25857.0,69.1619,69.1802,69.1528,69.1711,25857.0
2023-01-06 11:55:00,75.62,75.64,75.62,75.64,19553.0,69.1711,69.1894,69.1711,69.1894,19553.0
2023-01-06 12:00:00,75.64,75.64,75.61,75.62,19552.0,69.1894,69.1894,69.1619,69.1711,19552.0
2023-01-06 12:05:00,75.62,75.63,75.61,75.63,18803.0,69.1711,69.1802,69.1619,69.1802,18803.0
2023-01-06 12:10:00,75.63,75.63,75.62,75.63,25471.0,69.1802,69.1802,69.1711,69.1802,25471.0
2023-01-06 12:15:00,75.63,75.63,75.62,75.63,127094.0,69.1802,69.1802,69.1711,69.1802,127094.0
2023-01-06 12:20:00,75.63,75.63,75.62,75.63,27300.0,69.1802,69.1802,69.1711,69.1802,27300.0
2023-01-06 12:25:00,75.62,75.63,75.62,75.63,19115.0,69.1711,69.1802,69.1711,69.1802,19115.0
2023-01-06 12:30:00,75.63,75.63,75.62,75.62,55574.0,69.1802,69.1802,69.1711,69.1711,55574.0
2023-01-06 12:35:00,75.62,75.63,75.62,75.63,11011.0,69.1711,69.1802,69.1711,69.1802,11011.0
2023-01-06 12:40:00,75.63,75.64,75.62,75.64,17634.0,69.1802,69.1894,69.1711,69.1894,17634.0
2023-01-06 12:45:00,75.64,75.64,75.62,75.63,18408.0,69.1894,69.1894,69.1711,69.1802,18408.0
2023-01-06 12:50:00,75.63,75.63,75.62,75.63,30611.0,69.1802,69.1802,69.1711,69.1802,30611.0
2023-01-06 12:55:00,75.63,75.65,75.62,75.65,19050.0,69.1802,69.1985,69.1711,69.1985,19050.0
2023-01-06 13:00:00,75.65,75.65,75.64,75.65,19966.0,69.1985,69.1985,69.1894,69.1985,19966.0
2023-01-06 13:05:00,75.65,75.65,75.64,75.65,16577.0,69.1985,69.1985,69.1894,69.1985,16577.0
2023-01-06 13:10:00,75.65,75.65,75.64,75.65,19450.0,69.1985,69.1985,69.1894,69.1985,19450.0
2023-01-06 13:15:00,75.65,75.66,75.65,75.66,19264.0,69.1985,69.2077,69.1985,69.2077,19264.0
2023-01-06 13:20:00,75.66,75.66,75.65,75.65,17435.0,69.2077,69.2077,69.1985,69.1985,17435.0
2023-01-06 13:25:00,75.65,75.66,75.65,75.66,25804.0,69.1985,69.2077,69.1985,69.2077,25804.0
2023-01-06 13:30:00,75.66,75.67,75.65,75.67,23397.0,69.2077,69.2168,69.1985,69.2168,23397.0
2023-01-06 13:35:00,75.67,75.67,75.65,75.67,101102.0,69.2168,69.2168,69.1985,69.2168,101102.0
2023-01-06 13:40:00,75.66,75.67,75.64,75.65,84821.0,69.2077,69.2168,69.1894,69.1985,84821.0
2023-01-06 13:45:00,75.65,75.67,75.64,75.66,12474.0,69.1985,69.2168,69.1894,69.2077,12474.0
2023-01-06 13:50:00,75.67,75.67,75.66,75.66,9234.0,69.2168,69.2168,69.2077,69.2077,9234.0
2023-01-06 13:55:00,75.67,75.68,75.66,75.68,23837.0,69.2168,69.226,69.2077,69.226,23837.0
2023-01-06 14:00:00,75.67,75.68,75.66,75.66,33530.0,69.2168,69.226,69.2077,69.2077,33530.0
2023-01-06 14:05:00,75.67,75.67,75.66,75.67,7909.0,69.2168,69.2168,69.2077,69.2168,7909.0
2023-01-06 14:10:00,75.66,75.69,75.66,75.69,90923.0,69.2077,69.2351,69.2077,69.2351,90923.0
2023-01-06 14:15:00,75.68,75.69,75.68,75.68,26716.0,69.226,69.2351,69.226,69.226,26716.0
2023-01-06 14:20:00,75.68,75.69,75.68,75.69,54557.0,69.226,69.2351,69.226,69.2351,54557.0
2023-01-06 14:25:00,75.69,75.69,75.68,75.68,45617.0,69.2351,69.2351,69.226,69.226,45617.0
2023-01-06 14:30:00,75.69,75.69,75.68,75.69,40063.0,69.2351,69.2351,69.226,69.2351,40063.0
2023-01-06 14:35:00,75.68,75.69,75.68,75.69,45158.0,69.226,69.2351,69.226,69.2351,45158.0
2023-01-06 14:40:00,75.68,75.69,75.68,75.69,13074.0,69.226,69.2351,69.226,69.2351,13074.0
2023-01-06 14:45:00,75.68,75.69,75.68,75.69,21262.0,69.226,69.2351,69.226,69.2351,21262.0
2023-01-06 14:50:00,75.69,75.7,75.68,75.7,19104.0,69.2351,69.2443,69.226,69.2443,19104.0
2023-01-06 14:55:00,75.7,75.7,75.69,75.69,27941.0,69.2443,69.2443,69.2351,69.2351,27941.0
2023-01-06 15:00:00,75.7,75.71,75.69,75.71,38723.0,69.2443,69.2534,69.2351,69.2534,38723.0
2023-01-06 15:05:00,75.7,75.73,75.7,75.73,77992.0,69.2443,69.2717,69.2443,69.2717,77992.0
2023-01-06 15:10:00,75.73,75.73,75.72,75.73,27602.0,69.2717,69.2717,69.2626,69.2717,27602.0
2023-01-06 15:15:00,75.73,75.74,75.72,75.74,114345.0,69.2717,69.2809,69.2626,69.2809,114345.0
2023-01-06 15:20:00,75.73,75.74,75.73,75.74,24932.0,69.2717,69.2809,69.2717,69.2809,24932.0
2023-01-06 15:25:00,75.74,75.76,75.73,75.75,83752.0,69.2809,69.2992,69.2717,69.29,83752.0
2023-01-06 15:30:00,75.74,75.76,75.73,75.76,43899.0,69.2809,69.2992,69.2717,69.2992,43899.0
2023-01-06 15:35:00,75.76,75.77,75.75,75.76,96313.0,69.2992,69.3083,69.29,69.2992,96313.0
2023-01-06 15:40:00,75.76,75.76,75.74,75.75,26255.0,69.2992,69.2992,69.2809,69.29,26255.0
2023-01-06 15:45:00,75.75,75.75,75.73,75.74,23483.0,69.29,69.29,69.2717,69.2809,23483.0
2023-01-06 15:50:00,75.73,75.75,75.72,75.73,53116.0,69.2717,69.29,69.2626,69.2717,53116.0
2023-01-06 15:55:00,75.73,75.73,75.71,75.71,32403.0,69.2717,69.2717,69.2534,69.2534,32403.0
2023-01-09 09:30:00,75.79,75.8,75.75,75.78,55424.0,69.3266,69.3357,69.29,69.3174,55424.0
2023-01-09 09:35:00,75.77,75.77,75.76,75.77,12464.0,69.3083,69.3083,69.2992,69.3083,12464.0
2023-01-09 09:40:00,75.77,75.78,75.76,75.77,27209.0,69.3083,69.3174,69.2992,69.3083,27209.0
2023-01-09 09:45:00,75.78,75.81,75.77,75.79,75223.0,69.3174,69.3449,69.3083,69.3266,75223.0
2023-01-09 09:50:00,75.8,75.84,75.79,75.84,40223.0,69.3357,69.3723,69.3266,69.3723,40223.0
2023-01-09 09:55:00,75.83,75.84,75.81,75.82,159661.0,69.3632,69.3723,69.3449,69.354,159661.0
2023-01-09 10:00:00,75.82,75.85,75.82,75.84,35396.0,69.354,69.3815,69.354,69.3723,35396.0
2023-01-09 10:05:00,75.84,75.85,75.82,75.83,28845.0,69.3723,69.3815,69.354,69.3632,28845.0
2023-01-09 10:10:00,75.83,75.84,75.82,75.83,29195.0,69.3632,69.3723,69.354,69.3632,29195.0
2023-01-09 10:15:00,75.84,75.85,75.82,75.84,37643.0,69.3723,69.3815,69.354,69.3723,37643.0
2023-01-09 10:20:00,75.85,75.85,75.83,75.84,40442.0,69.3815,69.3815,69.3632,69.3723,40442.0
2023-01-09 10:25:00,75.84,75.85,75.83,75.83,18996.0,69.3723,69.3815,69.3632,69.3632,18996.0
2023-01-09 10:30:00,75.83,75.84,75.82,75.83,34014.0,69.3632,69.3723,69.354,69.3632,34014.0
2023-01-09 10:35:00,75.82,75.84,75.82,75.84,19545.0,69.354,69.3723,69.354,69.3723,19545.0
2023-01-09 10:40:00,75.84,75.84,75.83,75.83,23957.0,69.3723,69.3723,69.3632,69.3632,23957.0
2023-01-09 10:45:00,75.83,75.84,75.82,75.83,24199.0,69.3632,69.3723,69.354,69.3632,24199.0
2023-01-09 10:50:00,75.83,75.84,75.83,75.84,78696.0,69.3632,69.3723,69.3632,69.3723,78696.0
2023-01-09 10:55:00,75.84,75.84,75.83,75.84,87801.0,69.3723,69.3723,69.3632,69.3723,87801.0
2023-01-09 11:00:00,75.84,75.85,75.83,75.84,20363.0,69.3723,69.3815,69.3632,69.3723,20363.0
2023-01-09 11:05:00,75.84,75.86,75.84,75.86,123146.0,69.3723,69.3906,69.3723,69.3906,123146.0
2023-01-09 11:10:00,75.85,75.87,75.85,75.87,47870.0,69.3815,69.3998,69.3815,69.3998,47870.0
2023-01-09 11:15:00,75.87,75.88,75.86,75.88,459568.0,69.3998,69.4089,69.3906,69.4089,459568.0
2023-01-09 11:20:00,75.87,75.89,75.86,75.88,223900.0,69.3998,69.4181,69.3906,69.4089,223900.0
2023-01-09 11:25:00,75.89,75.9,75.88,75.9,23078.0,69.4181,69.4272,69.4089,69.4272,23078.0
2023-01-09 11:30:00,75.9,75.91,75.89,75.9,101614.0,69.4272,69.4364,69.4181,69.4272,101614.0
2023-01-09 11:35:00,75.89,75.9,75.87,75.89,362650.0,69.4181,69.4272,69.3998,69.4181,362650.0
2023-01-09 11:40:00,75.89,75.91,75.88,75.91,71329.0,69.4181,69.4364,69.4089,69.4364,71329.0
2023-01-09 11:45:00,75.9,75.91,75.88,75.89,37760.0,69.4272,69.4364,69.4089,69.4181,37760.0
2023-01-09 11:50:00,75.89,75.9,75.88,75.9,19740.0,69.4181,69.4272,69.4089,69.4272,19740.0
2023-01-09 11:55:00,75.9,75.9,75.88,75.89,11605.0,69.4272,69.4272,69.4089,69.4181,11605.0
2023-01-09 12:00:00,75.89,75.89,75.87,75.88,51068.0,69.4181,69.4181,69.3998,69.4089,51068.0
2023-01-09 12:05:00,75.87,75.88,75.87,75.88,547337.0,69.3998,69.4089,69.3998,69.4089,547337.0
2023-01-09 12:10:00,75.88,75.89,75.87,75.89,13127.0,69.4089,69.4181,69.3998,69.4181,13127.0
2023-01-09 12:15:00,75.89,75.89,75.86,75.86,50320.0,69.4181,69.4181,69.3906,69.3906,50320.0
2023-01-09 12:20:00,75.87,75.87,75.86,75.86,10383.0,69.3998,69.3998,69.3906,69.3906,10383.0
2023-01-09 12:25:00,75.87,75.87,75.85,75.86,19007.0,69.3998,69.3998,69.3815,69.3906,19007.0
2023-01-09 12:30:00,75.86,75.87,75.85,75.86,10921.0,69.3906,69.3998,69.3815,69.3906,10921.0
2023-01-09 12:35:00,75.87,75.87,75.85,75.86,55495.0,69.3998,69.3998,69.3815,69.3906,55495.0
2023-01-09 12:40:00,75.86,75.86,75.85,75.85,21507.0,69.3906,69.3906,69.3815,69.3815,21507.0
2023-01-09 12:45:00,75.86,75.86,75.85,75.85,12798.0,69.3906,69.3906,69.3815,69.3815,12798.0
2023-01-09 12:50:00,75.85,75.86,75.85,75.85,7662.0,69.3815,69.3906,69.3815,69.3815,7662.0
2023-01-09 12:55:00,75.86,75.86,75.85,75.86,10371.0,69.3906,69.3906,69.3815,69.3906,10371.0
2023-01-09 13:00:00,75.86,75.86,75.85,75.86,15060.0,69.3906,69.3906,69.3815,69.3906,15060.0
2023-01-09 13:05:00,75.86,75.86,75.85,75.86,94394.0,69.3906,69.3906,69.3815,69.3906,94394.0
2023-01-09 13:10:00,75.86,75.86,75.85,75.86,18549.0,69.3906,69.3906,69.3815,69.3906,18549.0
2023-01-09 13:15:00,75.86,75.86,75.83,75.84,2123226.0,69.3906,69.3906,69.3632,69.3723,2123226.0
2023-01-09 13:20:00,75.84,75.85,75.84,75.84,73854.0,69.3723,69.3815,69.3723,69.3723,73854.0
2023-01-09 13:25:00,75.85,75.86,75.84,75.86,18725.0,69.3815,69.3906,69.3723,69.3906,18725.0
2023-01-09 13:30:00,75.86,75.86,75.85,75.85,17772.0,69.3906,69.3906,69.3815,69.3815,17772.0
2023-01-09 13:35:00,75.86,75.86,75.85,75.86,26139.0,69.3906,69.3906,69.3815,69.3906,26139.0
2023-01-09 13:40:00,75.86,75.86,75.84,75.84,54351.0,69.3906,69.3906,69.3723,69.3723,54351.0
2023-01-09 13:45:00,75.84,75.84,75.81,75.83,1010332.0,69.3723,69.3723,69.3449,69.3632,1010332.0
2023-01-09 13:50:00,75.83,75.84,75.82,75.84,85862.0,69.3632,69.3723,69.354,69.3723,85862.0
2023-01-09 13:55:00,75.84,75.84,75.82,75.83,68976.0,69.3723,69.3723,69.354,69.3632,68976.0
2023-01-09 14:00:00,75.83,75.84,75.82,75.84,67980.0,69.3632,69.3723,69.354,69.3723,67980.0
2023-01-09 14:05:00,75.83,75.85,75.83,75.85,33901.0,69.3632,69.3815,69.3632,69.3815,33901.0
2023-01-09 14:10:00,75.85,75.86,75.84,75.86,32150.0,69.3815,69.3906,69.3723,69.3906,32150.0
2023-01-09 14:15:00,75.86,75.86,75.85,75.86,49614.0,69.3906,69.3906,69.3815,69.3906,49614.0
2023-01-09 14:20:00,75.86,75.86,75.85,75.86,27201.0,69.3906,69.3906,69.3815,69.3906,27201.0
2023-01-09 14:25:00,75.86,75.86,75.85,75.86,25833.0,69.3906,69.3906,69.3815,69.3906,25833.0
2023-01-09 14:30:00,75.86,75.86,75.85,75.86,22937.0,69.3906,69.3906,69.3815,69.3906,22937.0
2023-01-09 14:35:00,75.86,75.86,75.85,75.86,44897.0,69.3906,69.3906,69.3815,69.3906,44897.0
2023-01-09 14:40:00,75.86,75.86,75.85,75.86,27922.0,69.3906,69.3906,69.3815,69.3906,27922.0
2023-01-09 14:45:00,75.86,75.86,75.85,75.85,24478.0,69.3906,69.3906,69.3815,69.3815,24478.0
2023-01-09 14:50:00,75.86,75.87,75.85,75.86,44992.0,69.3906,69.3998,69.3815,69.3906,44992.0
2023-01-09 14:55:00,75.86,75.86,75.83,75.84,25506.0,69.3906,69.3906,69.3632,69.3723,25506.0
2023-01-09 15:00:00,75.83,75.84,75.83,75.84,31052.0,69.3632,69.3723,69.3632,69.3723,31052.0
2023-01-09 15:05:00,75.84,75.84,75.83,75.84,32256.0,69.3723,69.3723,69.3632,69.3723,32256.0
2023-01-09 15:10:00,75.84,75.84,75.83,75.84,87424.0,69.3723,69.3723,69.3632,69.3723,87424.0
2023-01-09 15:15:00,75.84,75.85,75.83,75.84,89011.0,69.3723,69.3815,69.3632,69.3723,89011.0
2023-01-09 15:20:00,75.84,75.85,75.83,75.83,66789.0,69.3723,69.3815,69.3632,69.3632,66789.0
2023-01-09 15:25:00,75.83,75.84,75.82,75.83,40238.0,69.3632,69.3723,69.354,69.3632,40238.0
2023-01-09 15:30:00,75.82,75.83,75.82,75.83,36811.0,69.354,69.3632,69.354,69.3632,36811.0
2023-01-09 15:35:00,75.83,75.83,75.81,75.82,59065.0,69.3632,69.3632,69.3449,69.354,59065.0
2023-01-09 15:40:00,75.82,75.84,75.81,75.83,62806.0,69.354,69.3723,69.3449,69.3632,62806.0
2023-01-09 15:45:00,75.83,75.84,75.8,75.81,125769.0,69.3632,69.3723,69.3357,69.3449,125769.0
2023-01-09 15:50:00,75.81,75.81,75.8,75.81,119665.0,69.3449,69.3449,69.3357,69.3449,119665.0
2023-01-09 15:55:00,75.81,75.81,75.8,75.81,345421.0,69.3449,69.3449,69.3357,69.3449,345421.0
2023-01-10 09:30:00,75.75,75.8,75.71,75.8,79809.0,69.29,69.3357,69.2534,69.3357,79809.0
2023-01-10 09:35:00,75.8,75.8,75.76,75.78,13878.0,69.3357,69.3357,69.2992,69.3174,13878.0
2023-01-10 09:40:00,75.77,75.79,75.76,75.78,17150.0,69.3083,69.3266,69.2992,69.3174,17150.0
2023-01-10 09:45:00,75.78,75.79,75.78,75.79,21517.0,69.3174,69.3266,69.3174,69.3266,21517.0
2023-01-10 09:50:00,75.78,75.79,75.77,75.78,84379.0,69.3174,69.3266,69.3083,69.3174,84379.0
2023-01-10 09:55:00,75.78,75.79,75.76,75.76,67656.0,69.3174,69.3266,69.2992,69.2992,67656.0
2023-01-10 10:00:00,75.78,75.79,75.77,75.78,77208.0,69.3174,69.3266,69.3083,69.3174,77208.0
2023-01-10 10:05:00,75.78,75.79,75.76,75.77,12962.0,69.3174,69.3266,69.2992,69.3083,12962.0
2023-01-10 10:10:00,75.77,75.77,75.75,75.76,38111.0,69.3083,69.3083,69.29,69.2992,38111.0
2023-01-10 10:15:00,75.76,75.78,75.76,75.76,20546.0,69.2992,69.3174,69.2992,69.2992,20546.0
2023-01-10 10:20:00,75.77,75.77,75.76,75.77,14941.0,69.3083,69.3083,69.2992,69.3083,14941.0
2023-01-10 10:25:00,75.77,75.78,75.75,75.76,16630.0,69.3083,69.3174,69.29,69.2992,16630.0
2023-01-10 10:30:00,75.75,75.78,75.75,75.75,20614.0,69.29,69.3174,69.29,69.29,20614.0
2023-01-10 10:35:00,75.76,75.76,75.74,75.75,73574.0,69.2992,69.2992,69.2809,69.29,73574.0
2023-01-10 10:40:00,75.75,75.75,75.73,75.73,13636.0,69.29,69.29,69.2717,69.2717,13636.0
2023-01-10 10:45:00,75.73,75.75,75.72,75.74,42267.0,69.2717,69.29,69.2626,69.2809,42267.0
2023-01-10 10:50:00,75.74,75.76,75.73,75.75,46461.0,69.2809,69.2992,69.2717,69.29,46461.0
2023-01-10 10:55:00,75.76,75.76,75.75,75.76,18122.0,69.2992,69.2992,69.29,69.2992,18122.0
2023-01-10 11:00:00,75.75,75.76,75.73,75.75,25722.0,69.29,69.2992,69.2717,69.29,25722.0
2023-01-10 11:05:00,75.75,75.75,75.73,75.73,12212.0,69.29,69.29,69.2717,69.2717,12212.0
2023-01-10 11:10:00,75.73,75.73,75.71,75.72,14878.0,69.2717,69.2717,69.2534,69.2626,14878.0
2023-01-10 11:15:00,75.72,75.73,75.71,75.72,28268.0,69.2626,69.2717,69.2534,69.2626,28268.0
2023-01-10 11:20:00,75.73,75.78,75.73,75.75,1283162.0,69.2717,69.3174,69.2717,69.29,1283162.0
2023-01-10 11:25:00,75.76,75.76,75.72,75.73,20725.0,69.2992,69.2992,69.2626,69.2717,20725.0
2023-01-10 11:30:00,75.72,75.73,75.7,75.7,1514483.0,69.2626,69.2717,69.2443,69.2443,1514483.0
2023-01-10 11:35:00,75.7,75.71,75.7,75.7,9528.0,69.2443,69.2534,69.2443,69.2443,9528.0
2023-01-10 11:40:00,75.7,75.71,75.7,75.7,309188.0,69.2443,69.2534,69.2443,69.2443,309188.0
2023-01-10 11:45:00,75.7,75.71,75.7,75.7,24296.0,69.2443,69.2534,69.2443,69.2443,24296.0
2023-01-10 11:50:00,75.7,75.72,75.69,75.71,584321.0,69.2443,69.2626,69.2351,69.2534,584321.0
2023-01-10 11:55:00,75.7,75.71,75.7,75.7,16290.0,69.2443,69.2534,69.2443,69.2443,16290.0
2023-01-10 12:00:00,75.71,75.72,75.7,75.71,51963.0,69.2534,69.2626,69.2443,69.2534,51963.0
2023-01-10 12:05:00,75.71,75.72,75.7,75.72,48127.0,69.2534,69.2626,69.2443,69.2626,48127.0
2023-01-10 12:10:00,75.72,75.72,75.71,75.72,20046.0,69.2626,69.2626,69.2534,69.2626,20046.0
2023-01-10 12:15:00,75.72,75.72,75.71,75.72,9998.0,69.2626,69.2626,69.2534,69.2626,9998.0
2023-01-10 12:20:00,75.72,75.72,75.7,75.71,30864.0,69.2626,69.2626,69.2443,69.2534,30864.0
2023-01-10 12:25:00,75.7,75.72,75.7,75.72,10008.0,69.2443,69.2626,69.2443,69.2626,10008.0
2023-01-10 12:30:00,75.72,75.74,75.72,75.73,23875.0,69.2626,69.2809,69.2626,69.2717,23875.0
2023-01-10 12:35:00,75.73,75.73,75.72,75.73,62223.0,69.2717,69.2717,69.2626,69.2717,62223.0
2023-01-10 12:40:00,75.73,75.73,75.71,75.72,18242.0,69.2717,69.2717,69.2534,69.2626,18242.0
2023-01-10 12:45:00,75.72,75.72,75.7,75.71,59205.0,69.2626,69.2626,69.2443,69.2534,59205.0
2023-01-10 12:50:00,75.7,75.71,75.7,75.7,7390.0,69.2443,69.2534,69.2443,69.2443,7390.0
2023-01-10 12:55:00,75.7,75.71,75.7,75.7,6756.0,69.2443,69.2534,69.2443,69.2443,6756.0
2023-01-10 13:00:00,75.7,75.73,75.7,75.72,123774.0,69.2443,69.2717,69.2443,69.2626,123774.0
2023-01-10 13:05:00,75.73,75.73,75.71,75.73,208309.0,69.2717,69.2717,69.2534,69.2717,208309.0
2023-01-10 13:10:00,75.73,75.75,75.72,75.75,9183.0,69.2717,69.29,69.2626,69.29,9183.0
2023-01-10 13:15:00,75.75,75.75,75.72,75.73,37204.0,69.29,69.29,69.2626,69.2717,37204.0
2023-01-10 13:20:00,75.73,75.74,75.73,75.73,27397.0,69.2717,69.2809,69.2717,69.2717,27397.0
2023-01-10 13:25:00,75.73,75.74,75.73,75.73,3237.0,69.2717,69.2809,69.2717,69.2717,3237.0
2023-01-10 13:30:00,75.73,75.75,75.73,75.75,12249.0,69.2717,69.29,69.2717,69.29,12249.0
2023-01-10 13:35:00,75.75,75.76,75.74,75.76,21582.0,69.29,69.2992,69.2809,69.2992,21582.0
2023-01-10 13:40:00,75.76,75.76,75.73,75.73,34024.0,69.2992,69.2992,69.2717,69.2717,34024.0
2023-01-10 13:45:00,75.74,75.74,75.73,75.73,6364.0,69.2809,69.2809,69.2717,69.2717,6364.0
2023-01-10 13:50:00,75.74,75.74,75.73,75.73,521610.0,69.2809,69.2809,69.2717,69.2717,521610.0
2023-01-10 13:55:00,75.73,75.74,75.73,75.73,30743.0,69.2717,69.2809,69.2717,69.2717,30743.0
2023-01-10 14:00:00,75.73,75.75,75.73,75.75,30810.0,69.2717,69.29,69.2717,69.29,30810.0
2023-01-10 14:05:00,75.74,75.75,75.74,75.75,6383.0,69.2809,69.29,69.2809,69.29,6383.0
2023-01-10 14:10:00,75.75,75.76,75.74,75.75,147411.0,69.29,69.2992,69.2809,69.29,147411.0
2023-01-10 14:15:00,75.75,75.75,75.74,75.74,21736.0,69.29,69.29,69.2809,69.2809,21736.0
2023-01-10 14:20:00,75.75,75.75,75.74,75.75,10180.0,69.29,69.29,69.2809,69.29,10180.0
2023-01-10 14:25:00,75.75,75.76,75.74,75.76,68912.0,69.29,69.2992,69.2809,69.2992,68912.0
2023-01-10 14:30:00,75.76,75.76,75.74,75.76,21947.0,69.2992,69.2992,69.2809,69.2992,21947.0
2023-01-10 14:35:00,75.75,75.76,75.74,75.75,17526.0,69.29,69.2992,69.2809,69.29,17526.0
2023-01-10 14:40:00,75.75,75.75,75.73,75.73,62696.0,69.29,69.29,69.2717,69.2717,62696.0
2023-01-10 14:45:00,75.73,75.74,75.73,75.74,9739.0,69.2717,69.2809,69.2717,69.2809,9739.0
2023-01-10 14:50:00,75.73,75.74,75.73,75.74,19502.0,69.2717,69.2809,69.2717,69.2809,19502.0
2023-01-10 14:55:00,75.73,75.75,75.73,75.75,26123.0,69.2717,69.29,69.2717,69.29,26123.0
2023-01-10 15:00:00,75.74,75.76,75.74,75.76,25942.0,69.2809,69.2992,69.2809,69.2992,25942.0
2023-01-10 15:05:00,75.76,75.76,75.75,75.76,15941.0,69.2992,69.2992,69.29,69.2992,15941.0
2023-01-10 15:10:00,75.76,75.77,75.75,75.77,11212.0,69.2992,69.3083,69.29,69.3083,11212.0
2023-01-10 15:15:00,75.77,75.78,75.76,75.78,76146.0,69.3083,69.3174,69.2992,69.3174,76146.0
2023-01-10 15:20:00,75.77,75.78,75.77,75.77,32810.0,69.3083,69.3174,69.3083,69.3083,32810.0
2023-01-10 15:25:00,75.78,75.78,75.77,75.78,25995.0,69.3174,69.3174,69.3083,69.3174,25995.0
2023-01-10 15:30:00,75.78,75.78,75.77,75.78,40258.0,69.3174,69.3174,69.3083,69.3174,40258.0
2023-01-10 15:35:00,75.78,75.78,75.77,75.78,23522.0,69.3174,69.3174,69.3083,69.3174,23522.0
2023-01-10 15:40:00,75.78,75.78,75.77,75.78,22547.0,69.3174,69.3174,69.3083,69.3174,22547.0
2023-01-10 15:45:00,75.78,75.79,75.77,75.78,39666.0,69.3174,69.3266,69.3083,69.3174,39666.0
2023-01-10 15:50:00,75.78,75.8,75.78,75.78,369603.0,69.3174,69.3357,69.3174,69.3174,369603.0
2023-01-10 15:55:00,75.78,75.79,75.77,75.79,105721.0,69.3174,69.3266,69.3083,69.3266,105721.0
2023-01-11 09:30:00,75.8,75.86,75.8,75.83,97168.0,69.3357,69.3906,69.3357,69.3632,97168.0
2023-01-11 09:35:00,75.84,75.85,75.82,75.84,22739.0,69.3723,69.3815,69.354,69.3723,22739.0
2023-01-11 09:40:00,75.84,75.84,75.83,75.83,208495.0,69.3723,69.3723,69.3632,69.3632,208495.0
2023-01-11 09:45:00,75.84,75.84,75.83,75.84,88081.0,69.3723,69.3723,69.3632,69.3723,88081.0
2023-01-11 09:50:00,75.84,75.85,75.83,75.84,256614.0,69.3723,69.3815,69.3632,69.3723,256614.0
2023-01-11 09:55:00,75.84,75.85,75.84,75.85,5694.0,69.3723,69.3815,69.3723,69.3815,5694.0
2023-01-11 10:00:00,75.84,75.86,75.84,75.86,12095.0,69.3723,69.3906,69.3723,69.3906,12095.0
2023-01-11 10:05:00,75.86,75.87,75.85,75.86,19556.0,69.3906,69.3998,69.3815,69.3906,19556.0
2023-01-11 10:10:00,75.87,75.87,75.85,75.86,19852.0,69.3998,69.3998,69.3815,69.3906,19852.0
2023-01-11 10:15:00,75.86,75.86,75.85,75.85,17752.0,69.3906,69.3906,69.3815,69.3815,17752.0
2023-01-11 10:20:00,75.85,75.86,75.83,75.83,44324.0,69.3815,69.3906,69.3632,69.3632,44324.0
2023-01-11 10:25:00,75.83,75.85,75.82,75.84,27257.0,69.3632,69.3815,69.354,69.3723,27257.0
2023-01-11 10:30:00,75.84,75.85,75.83,75.84,14583.0,69.3723,69.3815,69.3632,69.3723,14583.0
2023-01-11 10:35:00,75.83,75.84,75.82,75.83,33541.0,69.3632,69.3723,69.354,69.3632,33541.0
2023-01-11 10:40:00,75.82,75.83,75.82,75.83,8546.0,69.354,69.3632,69.354,69.3632,8546.0
2023-01-11 10:45:00,75.83,75.83,75.82,75.83,77746.0,69.3632,69.3632,69.354,69.3632,77746.0
2023-01-11 10:50:00,75.82,75.83,75.81,75.81,33029.0,69.354,69.3632,69.3449,69.3449,33029.0
2023-01-11 10:55:00,75.81,75.82,75.8,75.81,27765.0,69.3449,69.354,69.3357,69.3449,27765.0
2023-01-11 11:00:00,75.81,75.81,75.8,75.81,7692.0,69.3449,69.3449,69.3357,69.3449,7692.0
2023-01-11 11:05:00,75.81,75.81,75.8,75.81,34319.0,69.3449,69.3449,69.3357,69.3449,34319.0
2023-01-11 11:10:00,75.81,75.83,75.8,75.83,80420.0,69.3449,69.3632,69.3357,69.3632,80420.0
2023-01-11 11:15:00,75.83,75.84,75.82,75.84,13389.0,69.3632,69.3723,69.354,69.3723,13389.0
2023-01-11 11:20:00,75.83,75.84,75.81,75.81,97049.0,69.3632,69.3723,69.3449,69.3449,97049.0
2023-01-11 11:25:00,75.82,75.82,75.81,75.82,93777.0,69.354,69.354,69.3449,69.354,93777.0
2023-01-11 11:30:00,75.82,75.84,75.82,75.83,17117.0,69.354,69.3723,69.354,69.3632,17117.0
2023-01-11 11:35:00,75.83,75.84,75.82,75.83,136377.0,69.3632,69.3723,69.354,69.3632,136377.0
2023-01-11 11:40:00,75.83,75.83,75.82,75.83,15356.0,69.3632,69.3632,69.354,69.3632,15356.0
2023-01-11 11:45:00,75.83,75.85,75.82,75.84,32464.0,69.3632,69.3815,69.354,69.3723,32464.0
2023-01-11 11:50:00,75.84,75.86,75.84,75.86,12895.0,69.3723,69.3906,69.3723,69.3906,12895.0
2023-01-11 11:55:00,75.86,75.86,75.85,75.86,45303.0,69.3906,69.3906,69.3815,69.3906,45303.0
2023-01-11 12:00:00,75.86,75.86,75.85,75.86,135064.0,69.3906,69.3906,69.3815,69.3906,135064.0
2023-01-11 12:05:00,75.86,75.87,75.85,75.87,14232.0,69.3906,69.3998,69.3815,69.3998,14232.0
2023-01-11 12:10:00,75.87,75.87,75.86,75.86,126598.0,69.3998,69.3998,69.3906,69.3906,126598.0
2023-01-11 12:15:00,75.87,75.87,75.86,75.87,28689.0,69.3998,69.3998,69.3906,69.3998,28689.0
2023-01-11 12:20:00,75.87,75.88,75.86,75.88,30094.0,69.3998,69.4089,69.3906,69.4089,30094.0
2023-01-11 12:25:00,75.88,75.88,75.87,75.88,40502.0,69.4089,69.4089,69.3998,69.4089,40502.0
2023-01-11 12:30:00,75.87,75.88,75.86,75.87,15389.0,69.3998,69.4089,69.3906,69.3998,15389.0
2023-01-11 12:35:00,75.86,75.87,75.86,75.86,15343.0,69.3906,69.3998,69.3906,69.3906,15343.0
2023-01-11 12:40:00,75.87,75.87,75.86,75.87,26071.0,69.3998,69.3998,69.3906,69.3998,26071.0
2023-01-11 12:45:00,75.87,75.87,75.86,75.87,40629.0,69.3998,69.3998,69.3906,69.3998,40629.0
2023-01-11 12:50:00,75.87,75.87,75.86,75.87,75075.0,69.3998,69.3998,69.3906,69.3998,75075.0
2023-01-11 12:55:00,75.86,75.87,75.86,75.87,26729.0,69.3906,69.3998,69.3906,69.3998,26729.0
2023-01-11 13:00:00,75.87,75.89,75.86,75.89,36351.0,69.3998,69.4181,69.3906,69.4181,36351.0
2023-01-11 13:05:00,75.88,75.88,75.86,75.87,23207.0,69.4089,69.4089,69.3906,69.3998,23207.0
2023-01-11 13:10:00,75.87,75.88,75.86,75.88,27667.0,69.3998,69.4089,69.3906,69.4089,27667.0
2023-01-11 13:15:00,75.88,75.88,75.83,75.85,18294.0,69.4089,69.4089,69.3632,69.3815,18294.0
2023-01-11 13:20:00,75.85,75.86,75.85,75.86,11767.0,69.3815,69.3906,69.3815,69.3906,11767.0
2023-01-11 13:25:00,75.86,75.86,75.85,75.86,3958.0,69.3906,69.3906,69.3815,69.3906,3958.0
2023-01-11 13:30:00,75.85,75.87,75.85,75.87,17197.0,69.3815,69.3998,69.3815,69.3998,17197.0
2023-01-11 13:35:00,75.87,75.87,75.86,75.86,133559.0,69.3998,69.3998,69.3906,69.3906,133559.0
2023-01-11 13:40:00,75.86,75.87,75.85,75.86,26770.0,69.3906,69.3998,69.3815,69.3906,26770.0
2023-01-11 13:45:00,75.86,75.88,75.85,75.88,91933.0,69.3906,69.4089,69.3815,69.4089,91933.0
2023-01-11 13:50:00,75.88,75.88,75.87,75.88,93883.0,69.4089,69.4089,69.3998,69.4089,93883.0
2023-01-11 13:55:00,75.88,75.89,75.87,75.89,79844.0,69.4089,69.4181,69.3998,69.4181,79844.0
2023-01-11 14:00:00,75.89,75.9,75.88,75.9,51099.0,69.4181,69.4272,69.4089,69.4272,51099.0
2023-01-11 14:05:00,75.9,75.9,75.89,75.9,19140.0,69.4272,69.4272,69.4181,69.4272,19140.0
2023-01-11 14:10:00,75.9,75.91,75.89,75.89,40199.0,69.4272,69.4364,69.4181,69.4181,40199.0
2023-01-11 14:15:00,75.89,75.9,75.89,75.89,12969.0,69.4181,69.4272,69.4181,69.4181,12969.0
2023-01-11 14:20:00,75.89,75.9,75.88,75.88,95973.0,69.4181,69.4272,69.4089,69.4089,95973.0
2023-01-11 14:25:00,75.89,75.89,75.87,75.87,213632.0,69.4181,69.4181,69.3998,69.3998,213632.0
2023-01-11 14:30:00,75.88,75.88,75.87,75.88,112654.0,69.4089,69.4089,69.3998,69.4089,112654.0
2023-01-11 14:35:00,75.88,75.88,75.87,75.88,13455.0,69.4089,69.4089,69.3998,69.4089,13455.0
2023-01-11 14:40:00,75.88,75.89,75.87,75.88,26613.0,69.4089,69.4181,69.3998,69.4089,26613.0
2023-01-11 14:45:00,75.89,75.89,75.88,75.89,23652.0,69.4181,69.4181,69.4089,69.4181,23652.0
2023-01-11 14:50:00,75.88,75.89,75.88,75.88,25057.0,69.4089,69.4181,69.4089,69.4089,25057.0
2023-01-11 14:55:00,75.89,75.89,75.87,75.88,120576.0,69.4181,69.4181,69.3998,69.4089,120576.0
2023-01-11 15:00:00,75.88,75.88,75.86,75.87,26095.0,69.4089,69.4089,69.3906,69.3998,26095.0
2023-01-11 15:05:00,75.87,75.89,75.86,75.89,29549.0,69.3998,69.4181,69.3906,69.4181,29549.0
2023-01-11 15:10:00,75.88,75.89,75.88,75.89,18998.0,69.4089,69.4181,69.4089,69.4181,18998.0
2023-01-11 15:15:00,75.89,75.89,75.88,75.89,25870.0,69.4181,69.4181,69.4089,69.4181,25870.0
2023-01-11 15:20:00,75.89,75.91,75.88,75.91,45492.0,69.4181,69.4364,69.4089,69.4364,45492.0
2023-01-11 15:25:00,75.91,75.92,75.9,75.9,73758.0,69.4364,69.4455,69.4272,69.4272,73758.0
2023-01-11 15:30:00,75.9,75.91,75.89,75.9,32071.0,69.4272,69.4364,69.4181,69.4272,32071.0
2023-01-11 15:35:00,75.9,75.9,75.89,75.9,16592.0,69.4272,69.4272,69.4181,69.4272,16592.0
2023-01-11 15:40:00,75.89,75.9,75.89,75.9,46720.0,69.4181,69.4272,69.4181,69.4272,46720.0
2023-01-11 15:45:00,75.9,75.9,75.89,75.9,46155.0,69.4272,69.4272,69.4181,69.4272,46155.0
2023-01-11 15:50:00,75.9,75.91,75.89,75.91,86162.0,69.4272,69.4364,69.4181,69.4364,86162.0
2023-01-11 15:55:00,75.91,75.91,75.9,75.91,32824.0,69.4364,69.4364,69.4272,69.4364,32824.0
2023-01-12 09:30:00,76.13,76.13,76.04,76.07,84005.0,69.6376,69.6376,69.5553,69.5827,84005.0
2023-01-12 09:35:00,76.07,76.08,76.05,76.07,15964.0,69.5827,69.5919,69.5644,69.5827,15964.0
2023-01-12 09:40:00,76.06,76.06,76.01,76.02,41979.0,69.5736,69.5736,69.5278,69.537,41979.0
2023-01-12 09:45:00,76.02,76.03,76.01,76.02,27398.0,69.537,69.5461,69.5278,69.537,27398.0
2023-01-12 09:50:00,76.01,76.03,76.0,76.0,15533.0,69.5278,69.5461,69.5187,69.5187,15533.0
2023-01-12 09:55:00,76.0,76.03,75.99,76.02,90926.0,69.5187,69.5461,69.5095,69.537,90926.0
2023-01-12 10:00:00,76.01,76.06,76.01,76.05,23124.0,69.5278,69.5736,69.5278,69.5644,23124.0
2023-01-12 10:05:00,76.05,76.06,76.01,76.02,30840.0,69.5644,69.5736,69.5278,69.537,30840.0
2023-01-12 10:10:00,76.02,76.06,76.01,76.06,69064.0,69.537,69.5736,69.5278,69.5736,69064.0
2023-01-12 10:15:00,76.05,76.08,76.05,76.06,29953.0,69.5644,69.5919,69.5644,69.5736,29953.0
2023-01-12 10:20:00,76.06,76.08,76.04,76.06,54011.0,69.5736,69.5919,69.5553,69.5736,54011.0
2023-01-12 10:25:00,76.05,76.07,76.05,76.06,8441.0,69.5644,69.5827,69.5644,69.5736,8441.0
2023-01-12 10:30:00,76.05,76.07,76.04,76.05,33539.0,69.5644,69.5827,69.5553,69.5644,33539.0
2023-01-12 10:35:00,76.06,76.08,76.05,76.08,14951.0,69.5736,69.5919,69.5644,69.5919,14951.0
2023-01-12 10:40:00,76.08,76.08,76.02,76.03,14218.0,69.5919,69.5919,69.537,69.5461,14218.0
2023-01-12 10:45:00,76.03,76.04,76.01,76.03,95919.0,69.5461,69.5553,69.5278,69.5461,95919.0
2023-01-12 10:50:00,76.04,76.06,76.02,76.05,12094.0,69.5553,69.5736,69.537,69.5644,12094.0
2023-01-12 10:55:00,76.06,76.06,76.04,76.05,81060.0,69.5736,69.5736,69.5553,69.5644,81060.0
2023-01-12 11:00:00,76.05,76.06,76.04,76.05,23042.0,69.5644,69.5736,69.5553,69.5644,23042.0
2023-01-12 11:05:00,76.05,76.06,76.03,76.04,22038.0,69.5644,69.5736,69.5461,69.5553,22038.0
2023-01-12 11:10:00,76.03,76.07,76.03,76.06,96109.0,69.5461,69.5827,69.5461,69.5736,96109.0
2023-01-12 11:15:00,76.06,76.07,76.06,76.06,42194.0,69.5736,69.5827,69.5736,69.5736,42194.0
2023-01-12 11:20:00,76.06,76.08,76.06,76.08,20987.0,69.5736,69.5919,69.5736,69.5919,20987.0
2023-01-12 11:25:00,76.08,76.08,76.06,76.06,17740.0,69.5919,69.5919,69.5736,69.5736,17740.0
2023-01-12 11:30:00,76.06,76.07,76.05,76.05,49638.0,69.5736,69.5827,69.5644,69.5644,49638.0
2023-01-12 11:35:00,76.06,76.06,76.04,76.06,18029.0,69.5736,69.5736,69.5553,69.5736,18029.0
2023-01-12 11:40:00,76.06,76.08,76.05,76.07,12170.0,69.5736,69.5919,69.5644,69.5827,12170.0
2023-01-12 11:45:00,76.08,76.08,76.05,76.05,52825.0,69.5919,69.5919,69.5644,69.5644,52825.0
2023-01-12 11:50:00,76.05,76.06,76.04,76.06,73758.0,69.5644,69.5736,69.5553,69.5736,73758.0
2023-01-12 11:55:00,76.06,76.08,76.05,76.07,14514.0,69.5736,69.5919,69.5644,69.5827,14514.0
2023-01-12 12:00:00,76.08,76.08,76.07,76.08,14428.0,69.5919,69.5919,69.5827,69.5919,14428.0
2023-01-12 12:05:00,76.08,76.09,76.06,76.08,24203.0,69.5919,69.601,69.5736,69.5919,24203.0
2023-01-12 12:10:00,76.08,76.1,76.08,76.09,12484.0,69.5919,69.6102,69.5919,69.601,12484.0
2023-01-12 12:15:00,76.1,76.11,76.09,76.1,34753.0,69.6102,69.6193,69.601,69.6102,34753.0
2023-01-12 12:20:00,76.1,76.11,76.09,76.09,11616.0,69.6102,69.6193,69.601,69.601,11616.0
2023-01-12 12:25:00,76.09,76.11,76.09,76.11,25483.0,69.601,69.6193,69.601,69.6193,25483.0
2023-01-12 12:30:00,76.1,76.11,76.09,76.11,21287.0,69.6102,69.6193,69.601,69.6193,21287.0
2023-01-12 12:35:00,76.11,76.11,76.1,76.11,18529.0,69.6193,69.6193,69.6102,69.6193,18529.0
2023-01-12 12:40:00,76.1,76.11,76.1,76.1,66205.0,69.6102,69.6193,69.6102,69.6102,66205.0
2023-01-12 12:45:00,76.1,76.11,76.08,76.09,17762.0,69.6102,69.6193,69.5919,69.601,17762.0
2023-01-12 12:50:00,76.09,76.1,76.08,76.09,62378.0,69.601,69.6102,69.5919,69.601,62378.0
2023-01-12 12:55:00,76.09,76.1,76.08,76.1,9397.0,69.601,69.6102,69.5919,69.6102,9397.0
2023-01-12 13:00:00,76.09,76.12,76.09,76.12,98365.0,69.601,69.6285,69.601,69.6285,98365.0
2023-01-12 13:05:00,76.12,76.16,76.11,76.15,18902.0,69.6285,69.665,69.6193,69.6559,18902.0
2023-01-12 13:10:00,76.14,76.16,76.13,76.16,13963.0,69.6467,69.665,69.6376,69.665,13963.0
2023-01-12 13:15:00,76.15,76.17,76.15,76.15,20656.0,69.6559,69.6742,69.6559,69.6559,20656.0
2023-01-12 13:20:00,76.15,76.17,76.15,76.16,20773.0,69.6559,69.6742,69.6559,69.665,20773.0
2023-01-12 13:25:00,76.17,76.17,76.13,76.13,26813.0,69.6742,69.6742,69.6376,69.6376,26813.0
2023-01-12 13:30:00,76.14,76.14,76.11,76.11,146456.0,69.6467,69.6467,69.6193,69.6193,146456.0
2023-01-12 13:35:00,76.11,76.13,76.1,76.12,24325.0,69.6193,69.6376,69.6102,69.6285,24325.0
2023-01-12 13:40:00,76.11,76.14,76.11,76.13,15558.0,69.6193,69.6467,69.6193,69.6376,15558.0
2023-01-12 13:45:00,76.13,76.15,76.13,76.14,51281.0,69.6376,69.6559,69.6376,69.6467,51281.0
2023-01-12 13:50:00,76.14,76.16,76.13,76.16,9285.0,69.6467,69.665,69.6376,69.665,9285.0
2023-01-12 13:55:00,76.15,76.16,76.14,76.14,15651.0,69.6559,69.665,69.6467,69.6467,15651.0
2023-01-12 14:00:00,76.15,76.16,76.13,76.14,40384.0,69.6559,69.665,69.6376,69.6467,40384.0
2023-01-12 14:05:00,76.14,76.15,76.12,76.14,28977.0,69.6467,69.6559,69.6285,69.6467,28977.0
2023-01-12 14:10:00,76.14,76.15,76.13,76.14,16486.0,69.6467,69.6559,69.6376,69.6467,16486.0
2023-01-12 14:15:00,76.14,76.15,76.13,76.15,19405.0,69.6467,69.6559,69.6376,69.6559,19405.0
2023-01-12 14:20:00,76.14,76.15,76.13,76.13,27572.0,69.6467,69.6559,69.6376,69.6376,27572.0
2023-01-12 14:25:00,76.14,76.14,76.13,76.14,13549.0,69.6467,69.6467,69.6376,69.6467,13549.0
2023-01-12 14:30:00,76.13,76.14,76.13,76.14,29891.0,69.6376,69.6467,69.6376,69.6467,29891.0
2023-01-12 14:35:00,76.14,76.14,76.13,76.14,25021.0,69.6467,69.6467,69.6376,69.6467,25021.0
2023-01-12 14:40:00,76.14,76.14,76.13,76.14,25139.0,69.6467,69.6467,69.6376,69.6467,25139.0
2023-01-12 14:45:00,76.14,76.17,76.13,76.16,72363.0,69.6467,69.6742,69.6376,69.665,72363.0
2023-01-12 14:50:00,76.17,76.17,76.13,76.14,35231.0,69.6742,69.6742,69.6376,69.6467,35231.0
2023-01-12 14:55:00,76.14,76.14,76.13,76.13,92895.0,69.6467,69.6467,69.6376,69.6376,92895.0
2023-01-12 15:00:00,76.14,76.14,76.11,76.12,180257.0,69.6467,69.6467,69.6193,69.6285,180257.0
2023-01-12 15:05:00,76.12,76.12,76.11,76.12,96072.0,69.6285,69.6285,69.6193,69.6285,96072.0
2023-01-12 15:10:00,76.12,76.12,76.1,76.11,37550.0,69.6285,69.6285,69.6102,69.6193,37550.0
2023-01-12 15:15:00,76.11,76.11,76.1,76.11,75869.0,69.6193,69.6193,69.6102,69.6193,75869.0
2023-01-12 15:20:00,76.11,76.12,76.1,76.12,22592.0,69.6193,69.6285,69.6102,69.6285,22592.0
2023-01-12 15:25:00,76.12,76.13,76.11,76.13,29333.0,69.6285,69.6376,69.6193,69.6376,29333.0
2023-01-12 15:30:00,76.13,76.14,76.12,76.13,277985.0,69.6376,69.6467,69.6285,69.6376,277985.0
2023-01-12 15:35:00,76.13,76.14,76.13,76.14,68632.0,69.6376,69.6467,69.6376,69.6467,68632.0
2023-01-12 15:40:00,76.14,76.14,76.13,76.14,46529.0,69.6467,69.6467,69.6376,69.6467,46529.0
2023-01-12 15:45:00,76.14,76.14,76.13,76.14,62608.0,69.6467,69.6467,69.6376,69.6467,62608.0
2023-01-12 15:50:00,76.14,76.16,76.13,76.16,99291.0,69.6467,69.665,69.6376,69.665,99291.0
2023-01-12 15:55:00,76.15,76.19,76.15,76.17,126296.0,69.6559,69.6925,69.6559,69.6742,126296.0
2023-01-13 09:30:00,76.07,76.13,76.07,76.11,26805.0,69.5827,69.6376,69.5827,69.6193,26805.0
2023-01-13 09:35:00,76.12,76.13,76.11,76.12,8809.0,69.6285,69.6376,69.6193,69.6285,8809.0
2023-01-13 09:40:00,76.11,76.11,76.09,76.1,7232.0,69.6193,69.6193,69.601,69.6102,7232.0
2023-01-13 09:45:00,76.11,76.12,76.1,76.12,7184.0,69.6193,69.6285,69.6102,69.6285,7184.0
2023-01-13 09:50:00,76.12,76.13,76.11,76.12,279212.0,69.6285,69.6376,69.6193,69.6285,279212.0
2023-01-13 09:55:00,76.12,76.13,76.11,76.12,163521.0,69.6285,69.6376,69.6193,69.6285,163521.0
2023-01-13 10:00:00,76.11,76.13,76.09,76.11,102397.0,69.6193,69.6376,69.601,69.6193,102397.0
2023-01-13 10:05:00,76.11,76.13,76.1,76.12,25500.0,69.6193,69.6376,69.6102,69.6285,25500.0
2023-01-13 10:10:00,76.12,76.13,76.11,76.13,65876.0,69.6285,69.6376,69.6193,69.6376,65876.0
2023-01-13 10:15:00,76.13,76.13,76.12,76.13,26160.0,69.6376,69.6376,69.6285,69.6376,26160.0
2023-01-13 10:20:00,76.13,76.13,76.12,76.13,16914.0,69.6376,69.6376,69.6285,69.6376,16914.0
2023-01-13 10:25:00,76.13,76.14,76.12,76.13,22785.0,69.6376,69.6467,69.6285,69.6376,22785.0
2023-01-13 10:30:00,76.14,76.15,76.13,76.14,14214.0,69.6467,69.6559,69.6376,69.6467,14214.0
2023-01-13 10:35:00,76.15,76.15,76.14,76.15,150488.0,69.6559,69.6559,69.6467,69.6559,150488.0
2023-01-13 10:40:00,76.14,76.15,76.13,76.14,112715.0,69.6467,69.6559,69.6376,69.6467,112715.0
2023-01-13 10:45:00,76.14,76.15,76.13,76.15,147602.0,69.6467,69.6559,69.6376,69.6559,147602.0
2023-01-13 10:50:00,76.15,76.15,76.14,76.15,9166.0,69.6559,69.6559,69.6467,69.6559,9166.0
2023-01-13 10:55:00,76.15,76.15,76.13,76.14,98878.0,69.6559,69.6559,69.6376,69.6467,98878.0
2023-01-13 11:00:00,76.14,76.14,76.12,76.13,126825.0,69.6467,69.6467,69.6285,69.6376,126825.0
2023-01-13 11:05:00,76.13,76.13,76.12,76.13,104865.0,69.6376,69.6376,69.6285,69.6376,104865.0
2023-01-13 11:10:00,76.13,76.13,76.12,76.13,64649.0,69.6376,69.6376,69.6285,69.6376,64649.0
2023-01-13 11:15:00,76.13,76.13,76.12,76.13,58931.0,69.6376,69.6376,69.6285,69.6376,58931.0
2023-01-13 11:20:00,76.13,76.14,76.12,76.14,109430.0,69.6376,69.6467,69.6285,69.6467,109430.0
2023-01-13 11:25:00,76.14,76.14,76.13,76.14,65869.0,69.6467,69.6467,69.6376,69.6467,65869.0
2023-01-13 11:30:00,76.13,76.14,76.11,76.11,53008.0,69.6376,69.6467,69.6193,69.6193,53008.0
2023-01-13 11:35:00,76.11,76.13,76.11,76.12,435258.0,69.6193,69.6376,69.6193,69.6285,435258.0
2023-01-13 11:40:00,76.12,76.12,76.11,76.12,247658.0,69.6285,69.6285,69.6193,69.6285,247658.0
2023-01-13 11:45:00,76.11,76.12,76.09,76.1,94614.0,69.6193,69.6285,69.601,69.6102,94614.0
2023-01-13 11:50:00,76.1,76.11,76.09,76.11,45037.0,69.6102,69.6193,69.601,69.6193,45037.0
2023-01-13 11:55:00,76.11,76.12,76.1,76.12,107978.0,69.6193,69.6285,69.6102,69.6285,107978.0
2023-01-13 12:00:00,76.11,76.12,76.09,76.11,553671.0,69.6193,69.6285,69.601,69.6193,553671.0
2023-01-13 12:05:00,76.11,76.12,76.1,76.11,37639.0,69.6193,69.6285,69.6102,69.6193,37639.0
2023-01-13 12:10:00,76.11,76.11,76.1,76.11,41392.0,69.6193,69.6193,69.6102,69.6193,41392.0
2023-01-13 12:15:00,76.1,76.12,76.1,76.11,7571.0,69.6102,69.6285,69.6102,69.6193,7571.0
2023-01-13 12:20:00,76.1,76.11,76.1,76.11,12505.0,69.6102,69.6193,69.6102,69.6193,12505.0
2023-01-13 12:25:00,76.11,76.11,76.1,76.11,9356.0,69.6193,69.6193,69.6102,69.6193,9356.0
2023-01-13 12:30:00,76.1,76.1,76.09,76.09,22287.0,69.6102,69.6102,69.601,69.601,22287.0
2023-01-13 12:35:00,76.09,76.1,76.09,76.1,24319.0,69.601,69.6102,69.601,69.6102,24319.0
2023-01-13 12:40:00,76.1,76.1,76.09,76.09,23679.0,69.6102,69.6102,69.601,69.601,23679.0
2023-01-13 12:45:00,76.09,76.11,76.09,76.11,25663.0,69.601,69.6193,69.601,69.6193,25663.0
2023-01-13 12:50:00,76.1,76.11,76.09,76.09,50995.0,69.6102,69.6193,69.601,69.601,50995.0
2023-01-13 12:55:00,76.1,76.1,76.09,76.09,16109.0,69.6102,69.6102,69.601,69.601,16109.0
2023-01-13 13:00:00,76.09,76.1,76.09,76.09,26118.0,69.601,69.6102,69.601,69.601,26118.0
2023-01-13 13:05:00,76.09,76.1,76.09,76.09,125275.0,69.601,69.6102,69.601,69.601,125275.0
2023-01-13 13:10:00,76.09,76.1,76.08,76.09,56960.0,69.601,69.6102,69.5919,69.601,56960.0
2023-01-13 13:15:00,76.09,76.09,76.08,76.09,98823.0,69.601,69.601,69.5919,69.601,98823.0
2023-01-13 13:20:00,76.08,76.09,76.07,76.08,153791.0,69.5919,69.601,69.5827,69.5919,153791.0
2023-01-13 13:25:00,76.08,76.09,76.07,76.08,75041.0,69.5919,69.601,69.5827,69.5919,75041.0
2023-01-13 13:30:00,76.08,76.08,76.07,76.07,15971.0,69.5919,69.5919,69.5827,69.5827,15971.0
2023-01-13 13:35:00,76.08,76.08,76.06,76.06,14446.0,69.5919,69.5919,69.5736,69.5736,14446.0
2023-01-13 13:40:00,76.07,76.1,76.06,76.1,133401.0,69.5827,69.6102,69.5736,69.6102,133401.0
2023-01-13 13:45:00,76.1,76.1,76.09,76.09,34864.0,69.6102,69.6102,69.601,69.601,34864.0
2023-01-13 13:50:00,76.09,76.1,76.08,76.09,30660.0,69.601,69.6102,69.5919,69.601,30660.0
2023-01-13 13:55:00,76.09,76.09,76.07,76.08,23708.0,69.601,69.601,69.5827,69.5919,23708.0
2023-01-13 14:00:00,76.07,76.08,76.07,76.08,31651.0,69.5827,69.5919,69.5827,69.5919,31651.0
2023-01-13 14:05:00,76.08,76.08,76.07,76.08,47475.0,69.5919,69.5919,69.5827,69.5919,47475.0
2023-01-13 14:10:00,76.08,76.08,76.07,76.08,154659.0,69.5919,69.5919,69.5827,69.5919,154659.0
2023-01-13 14:15:00,76.08,76.08,76.05,76.06,81762.0,69.5919,69.5919,69.5644,69.5736,81762.0
2023-01-13 14:20:00,76.05,76.06,76.05,76.06,38005.0,69.5644,69.5736,69.5644,69.5736,38005.0
2023-01-13 14:25:00,76.06,76.07,76.05,76.07,103842.0,69.5736,69.5827,69.5644,69.5827,103842.0
2023-01-13 14:30:00,76.06,76.07,76.06,76.06,85861.0,69.5736,69.5827,69.5736,69.5736,85861.0
2023-01-13 14:35:00,76.06,76.07,76.05,76.06,265151.0,69.5736,69.5827,69.5644,69.5736,265151.0
2023-01-13 14:40:00,76.06,76.07,76.04,76.05,70950.0,69.5736,69.5827,69.5553,69.5644,70950.0
2023-01-13 14:45:00,76.05,76.05,76.03,76.04,47513.0,69.5644,69.5644,69.5461,69.5553,47513.0
2023-01-13 14:50:00,76.04,76.05,76.03,76.04,12194.0,69.5553,69.5644,69.5461,69.5553,12194.0
2023-01-13 14:55:00,76.03,76.04,76.02,76.03,50860.0,69.5461,69.5553,69.537,69.5461,50860.0
2023-01-13 15:00:00,76.03,76.03,76.02,76.03,26576.0,69.5461,69.5461,69.537,69.5461,26576.0
2023-01-13 15:05:00,76.03,76.03,76.02,76.02,33897.0,69.5461,69.5461,69.537,69.537,33897.0
2023-01-13 15:10:00,76.02,76.03,76.01,76.01,25788.0,69.537,69.5461,69.5278,69.5278,25788.0
2023-01-13 15:15:00,76.01,76.02,76.01,76.02,33808.0,69.5278,69.537,69.5278,69.537,33808.0
2023-01-13 15:20:00,76.02,76.02,76.01,76.01,28979.0,69.537,69.537,69.5278,69.5278,28979.0
2023-01-13 15:25:00,76.01,76.03,76.01,76.03,45232.0,69.5278,69.5461,69.5278,69.5461,45232.0
2023-01-13 15:30:00,76.03,76.03,76.01,76.02,14275.0,69.5461,69.5461,69.5278,69.537,14275.0
2023-01-13 15:35:00,76.01,76.03,76.01,76.03,95297.0,69.5278,69.5461,69.5278,69.5461,95297.0
2023-01-13 15:40:00,76.03,76.03,76.02,76.03,30948.0,69.5461,69.5461,69.537,69.5461,30948.0
2023-01-13 15:45:00,76.03,76.03,76.02,76.03,20066.0,69.5461,69.5461,69.537,69.5461,20066.0
2023-01-13 15:50:00,76.03,76.04,76.02,76.04,243839.0,69.5461,69.5553,69.537,69.5553,243839.0
2023-01-13 15:55:00,76.04,76.06,76.03,76.05,101877.0,69.5553,69.5736,69.5461,69.5644,101877.0
2023-01-17 09:30:00,76.08,76.09,76.02,76.05,93146.0,69.5919,69.601,69.537,69.5644,93146.0
2023-01-17 09:35:00,76.05,76.07,76.04,76.07,11619.0,69.5644,69.5827,69.5553,69.5827,11619.0
2023-01-17 09:40:00,76.07,76.08,76.06,76.07,47961.0,69.5827,69.5919,69.5736,69.5827,47961.0
2023-01-17 09:45:00,76.07,76.08,76.06,76.07,25474.0,69.5827,69.5919,69.5736,69.5827,25474.0
2023-01-17 09:50:00,76.07,76.08,76.06,76.07,9499.0,69.5827,69.5919,69.5736,69.5827,9499.0
2023-01-17 09:55:00,76.08,76.08,76.04,76.06,22852.0,69.5919,69.5919,69.5553,69.5736,22852.0
2023-01-17 10:00:00,76.06,76.14,76.05,76.12,44271.0,69.5736,69.6467,69.5644,69.6285,44271.0
2023-01-17 10:05:00,76.12,76.13,76.09,76.1,53440.0,69.6285,69.6376,69.601,69.6102,53440.0
2023-01-17 10:10:00,76.11,76.12,76.09,76.11,45010.0,69.6193,69.6285,69.601,69.6193,45010.0
2023-01-17 10:15:00,76.1,76.13,76.1,76.13,13366.0,69.6102,69.6376,69.6102,69.6376,13366.0
2023-01-17 10:20:00,76.13,76.13,76.11,76.11,26619.0,69.6376,69.6376,69.6193,69.6193,26619.0
2023-01-17 10:25:00,76.11,76.12,76.1,76.11,10181.0,69.6193,69.6285,69.6102,69.6193,10181.0
2023-01-17 10:30:00,76.11,76.12,76.09,76.09,25540.0,69.6193,69.6285,69.601,69.601,25540.0
2023-01-17 10:35:00,76.1,76.12,76.09,76.12,28613.0,69.6102,69.6285,69.601,69.6285,28613.0
2023-01-17 10:40:00,76.12,76.14,76.11,76.14,141357.0,69.6285,69.6467,69.6193,69.6467,141357.0
2023-01-17 10:45:00,76.13,76.15,76.13,76.15,151530.0,69.6376,69.6559,69.6376,69.6559,151530.0
2023-01-17 10:50:00,76.15,76.16,76.15,76.16,163781.0,69.6559,69.665,69.6559,69.665,163781.0
2023-01-17 10:55:00,76.16,76.18,76.15,76.18,594856.0,69.665,69.6833,69.6559,69.6833,594856.0
2023-01-17 11:00:00,76.18,76.19,76.17,76.18,167319.0,69.6833,69.6925,69.6742,69.6833,167319.0
2023-01-17 11:05:00,76.19,76.19,76.17,76.17,155612.0,69.6925,69.6925,69.6742,69.6742,155612.0
2023-01-17 11:10:00,76.17,76.18,76.14,76.15,408193.0,69.6742,69.6833,69.6467,69.6559,408193.0
2023-01-17 11:15:00,76.15,76.16,76.14,76.16,203651.0,69.6559,69.665,69.6467,69.665,203651.0
2023-01-17 11:20:00,76.16,76.16,76.14,76.15,73300.0,69.665,69.665,69.6467,69.6559,73300.0
2023-01-17 11:25:00,76.15,76.15,76.13,76.14,23548.0,69.6559,69.6559,69.6376,69.6467,23548.0
2023-01-17 11:30:00,76.14,76.14,76.13,76.13,332033.0,69.6467,69.6467,69.6376,69.6376,332033.0
2023-01-17 11:35:00,76.13,76.15,76.12,76.14,31361.0,69.6376,69.6559,69.6285,69.6467,31361.0
2023-01-17 11:40:00,76.14,76.16,76.14,76.16,30321.0,69.6467,69.665,69.6467,69.665,30321.0
2023-01-17 11:45:00,76.16,76.17,76.16,76.17,22583.0,69.665,69.6742,69.665,69.6742,22583.0
2023-01-17 11:50:00,76.17,76.17,76.16,76.17,13995.0,69.6742,69.6742,69.665,69.6742,13995.0
2023-01-17 11:55:00,76.17,76.17,76.16,76.17,23980.0,69.6742,69.6742,69.665,69.6742,23980.0
2023-01-17 12:00:00,76.17,76.17,76.16,76.17,15844.0,69.6742,69.6742,69.665,69.6742,15844.0
2023-01-17 12:05:00,76.17,76.17,76.16,76.16,121383.0,69.6742,69.6742,69.665,69.665,121383.0
2023-01-17 12:10:00,76.16,76.17,76.15,76.15,55213.0,69.665,69.6742,69.6559,69.6559,55213.0
2023-01-17 12:15:00,76.15,76.16,76.15,76.16,19667.0,69.6559,69.665,69.6559,69.665,19667.0
2023-01-17 12:20:00,76.16,76.16,76.13,76.13,22979.0,69.665,69.665,69.6376,69.6376,22979.0
2023-01-17 12:25:00,76.13,76.14,76.12,76.13,25564.0,69.6376,69.6467,69.6285,69.6376,25564.0
2023-01-17 12:30:00,76.12,76.14,76.12,76.14,47585.0,69.6285,69.6467,69.6285,69.6467,47585.0
2023-01-17 12:35:00,76.14,76.14,76.11,76.12,83155.0,69.6467,69.6467,69.6193,69.6285,83155.0
2023-01-17 12:40:00,76.12,76.12,76.11,76.12,28018.0,69.6285,69.6285,69.6193,69.6285,28018.0
2023-01-17 12:45:00,76.11,76.12,76.1,76.11,86840.0,69.6193,69.6285,69.6102,69.6193,86840.0
2023-01-17 12:50:00,76.1,76.11,76.09,76.1,10859.0,69.6102,69.6193,69.601,69.6102,10859.0
2023-01-17 12:55:00,76.1,76.11,76.09,76.11,72969.0,69.6102,69.6193,69.601,69.6193,72969.0
2023-01-17 13:00:00,76.11,76.11,76.1,76.11,12333.0,69.6193,69.6193,69.6102,69.6193,12333.0
2023-01-17 13:05:00,76.11,76.11,76.1,76.1,15960.0,69.6193,69.6193,69.6102,69.6102,15960.0
2023-01-17 13:10:00,76.11,76.11,76.1,76.11,25327.0,69.6193,69.6193,69.6102,69.6193,25327.0
2023-01-17 13:15:00,76.11,76.12,76.1,76.11,35857.0,69.6193,69.6285,69.6102,69.6193,35857.0
2023-01-17 13:20:00,76.12,76.12,76.11,76.12,6467.0,69.6285,69.6285,69.6193,69.6285,6467.0
2023-01-17 13:25:00,76.12,76.12,76.11,76.12,31260.0,69.6285,69.6285,69.6193,69.6285,31260.0
2023-01-17 13:30:00,76.11,76.12,76.11,76.12,40473.0,69.6193,69.6285,69.6193,69.6285,40473.0
2023-01-17 13:35:00,76.12,76.13,76.11,76.13,46083.0,69.6285,69.6376,69.6193,69.6376,46083.0
2023-01-17 13:40:00,76.13,76.13,76.12,76.13,47809.0,69.6376,69.6376,69.6285,69.6376,47809.0
2023-01-17 13:45:00,76.13,76.14,76.12,76.14,53365.0,69.6376,69.6467,69.6285,69.6467,53365.0
2023-01-17 13:50:00,76.14,76.14,76.13,76.14,18957.0,69.6467,69.6467,69.6376,69.6467,18957.0
2023-01-17 13:55:00,76.14,76.14,76.13,76.14,18496.0,69.6467,69.6467,69.6376,69.6467,18496.0
2023-01-17 14:00:00,76.14,76.14,76.13,76.14,39827.0,69.6467,69.6467,69.6376,69.6467,39827.0
2023-01-17 14:05:00,76.14,76.14,76.13,76.13,27117.0,69.6467,69.6467,69.6376,69.6376,27117.0
2023-01-17 14:10:00,76.14,76.14,76.12,76.13,31231.0,69.6467,69.6467,69.6285,69.6376,31231.0
2023-01-17 14:15:00,76.13,76.14,76.13,76.13,18468.0,69.6376,69.6467,69.6376,69.6376,18468.0
2023-01-17 14:20:00,76.13,76.13,76.12,76.13,36121.0,69.6376,69.6376,69.6285,69.6376,36121.0
2023-01-17 14:25:00,76.13,76.13,76.12,76.13,37097.0,69.6376,69.6376,69.6285,69.6376,37097.0
2023-01-17 14:30:00,76.13,76.14,76.12,76.14,18278.0,69.6376,69.6467,69.6285,69.6467,18278.0
2023-01-17 14:35:00,76.14,76.15,76.13,76.14,49546.0,69.6467,69.6559,69.6376,69.6467,49546.0
2023-01-17 14:40:00,76.15,76.16,76.14,76.15,20869.0,69.6559,69.665,69.6467,69.6559,20869.0
2023-01-17 14:45:00,76.16,76.16,76.15,76.16,36425.0,69.665,69.665,69.6559,69.665,36425.0
2023-01-17 14:50:00,76.15,76.16,76.14,76.15,78205.0,69.6559,69.665,69.6467,69.6559,78205.0
2023-01-17 14:55:00,76.15,76.15,76.13,76.14,130143.0,69.6559,69.6559,69.6376,69.6467,130143.0
2023-01-17 15:00:00,76.14,76.15,76.13,76.15,45222.0,69.6467,69.6559,69.6376,69.6559,45222.0
2023-01-17 15:05:00,76.14,76.15,76.14,76.15,27344.0,69.6467,69.6559,69.6467,69.6559,27344.0
2023-01-17 15:10:00,76.15,76.15,76.14,76.15,21567.0,69.6559,69.6559,69.6467,69.6559,21567.0
2023-01-17 15:15:00,76.15,76.16,76.14,76.16,90111.0,69.6559,69.665,69.6467,69.665,90111.0
2023-01-17 15:20:00,76.16,76.16,76.15,76.16,51165.0,69.665,69.665,69.6559,69.665,51165.0
2023-01-17 15:25:00,76.16,76.16,76.15,76.15,34224.0,69.665,69.665,69.6559,69.6559,34224.0
2023-01-17 15:30:00,76.15,76.16,76.14,76.14,55431.0,69.6559,69.665,69.6467,69.6467,55431.0
2023-01-17 15:35:00,76.15,76.15,76.14,76.15,267520.0,69.6559,69.6559,69.6467,69.6559,267520.0
2023-01-17 15:40:00,76.15,76.15,76.14,76.15,124383.0,69.6559,69.6559,69.6467,69.6559,124383.0
2023-01-17 15:45:00,76.15,76.15,76.14,76.14,181553.0,69.6559,69.6559,69.6467,69.6467,181553.0
2023-01-17 15:50:00,76.14,76.15,76.13,76.13,103581.0,69.6467,69.6559,69.6376,69.6376,103581.0
2023-01-17 15:55:00,76.13,76.14,76.11,76.12,147035.0,69.6376,69.6467,69.6193,69.6285,147035.0
2023-01-18 09:30:00,76.43,76.45,76.38,76.44,58616.0,69.912,69.9303,69.8663,69.9212,58616.0
2023-01-18 09:35:00,76.42,76.45,76.4,76.44,287740.0,69.9029,69.9303,69.8846,69.9212,287740.0
2023-01-18 09:40:00,76.44,76.45,76.41,76.43,105075.0,69.9212,69.9303,69.8937,69.912,105075.0
2023-01-18 09:45:00,76.44,76.45,76.4,76.42,65703.0,69.9212,69.9303,69.8846,69.9029,65703.0
2023-01-18 09:50:00,76.42,76.44,76.41,76.42,33421.0,69.9029,69.9212,69.8937,69.9029,33421.0
2023-01-18 09:55:00,76.42,76.44,76.41,76.44,12150.0,69.9029,69.9212,69.8937,69.9212,12150.0
2023-01-18 10:00:00,76.43,76.44,76.41,76.41,13561.0,69.912,69.9212,69.8937,69.8937,13561.0
2023-01-18 10:05:00,76.42,76.44,76.42,76.44,7149.0,69.9029,69.9212,69.9029,69.9212,7149.0
2023-01-18 10:10:00,76.44,76.45,76.43,76.45,14120.0,69.9212,69.9303,69.912,69.9303,14120.0
2023-01-18 10:15:00,76.45,76.47,76.45,76.45,44913.0,69.9303,69.9486,69.9303,69.9303,44913.0
2023-01-18 10:20:00,76.45,76.47,76.45,76.47,93159.0,69.9303,69.9486,69.9303,69.9486,93159.0
2023-01-18 10:25:00,76.47,76.47,76.46,76.47,69469.0,69.9486,69.9486,69.9395,69.9486,69469.0
2023-01-18 10:30:00,76.47,76.47,76.46,76.46,130479.0,69.9486,69.9486,69.9395,69.9395,130479.0
2023-01-18 10:35:00,76.46,76.47,76.41,76.42,43853.0,69.9395,69.9486,69.8937,69.9029,43853.0
2023-01-18 10:40:00,76.42,76.42,76.4,76.41,13612.0,69.9029,69.9029,69.8846,69.8937,13612.0
2023-01-18 10:45:00,76.41,76.43,76.41,76.43,14775.0,69.8937,69.912,69.8937,69.912,14775.0
2023-01-18 10:50:00,76.43,76.43,76.41,76.42,26766.0,69.912,69.912,69.8937,69.9029,26766.0
2023-01-18 10:55:00,76.42,76.43,76.41,76.42,18144.0,69.9029,69.912,69.8937,69.9029,18144.0
2023-01-18 11:00:00,76.42,76.43,76.42,76.43,15421.0,69.9029,69.912,69.9029,69.912,15421.0
2023-01-18 11:05:00,76.43,76.43,76.41,76.43,20767.0,69.912,69.912,69.8937,69.912,20767.0
2023-01-18 11:10:00,76.43,76.43,76.41,76.43,5181.0,69.912,69.912,69.8937,69.912,5181.0
2023-01-18 11:15:00,76.42,76.43,76.42,76.42,42674.0,69.9029,69.912,69.9029,69.9029,42674.0
2023-01-18 11:20:00,76.42,76.43,76.39,76.39,41051.0,69.9029,69.912,69.8754,69.8754,41051.0
2023-01-18 11:25:00,76.4,76.41,76.38,76.4,15785.0,69.8846,69.8937,69.8663,69.8846,15785.0
2023-01-18 11:30:00,76.39,76.4,76.37,76.38,26244.0,69.8754,69.8846,69.8571,69.8663,26244.0
2023-01-18 11:35:00,76.38,76.38,76.36,76.37,94281.0,69.8663,69.8663,69.848,69.8571,94281.0
2023-01-18 11:40:00,76.36,76.38,76.36,76.37,18365.0,69.848,69.8663,69.848,69.8571,18365.0
2023-01-18 11:45:00,76.37,76.37,76.35,76.35,80562.0,69.8571,69.8571,69.8388,69.8388,80562.0
2023-01-18 11:50:00,76.36,76.38,76.35,76.38,137204.0,69.848,69.8663,69.8388,69.8663,137204.0
2023-01-18 11:55:00,76.38,76.38,76.36,76.37,37585.0,69.8663,69.8663,69.848,69.8571,37585.0
2023-01-18 12:00:00,76.37,76.37,76.36,76.37,77653.0,69.8571,69.8571,69.848,69.8571,77653.0
2023-01-18 12:05:00,76.36,76.37,76.35,76.36,41502.0,69.848,69.8571,69.8388,69.848,41502.0
2023-01-18 12:10:00,76.36,76.36,76.33,76.35,8233.0,69.848,69.848,69.8205,69.8388,8233.0
2023-01-18 12:15:00,76.35,76.36,76.34,76.34,12864.0,69.8388,69.848,69.8297,69.8297,12864.0
2023-01-18 12:20:00,76.34,76.35,76.34,76.34,4603.0,69.8297,69.8388,69.8297,69.8297,4603.0
2023-01-18 12:25:00,76.34,76.35,76.33,76.34,50065.0,69.8297,69.8388,69.8205,69.8297,50065.0
2023-01-18 12:30:00,76.34,76.34,76.33,76.34,18243.0,69.8297,69.8297,69.8205,69.8297,18243.0
2023-01-18 12:35:00,76.34,76.36,76.33,76.36,19295.0,69.8297,69.848,69.8205,69.848,19295.0
2023-01-18 12:40:00,76.35,76.36,76.35,76.36,4153.0,69.8388,69.848,69.8388,69.848,4153.0
2023-01-18 12:45:00,76.36,76.38,76.35,76.38,20372.0,69.848,69.8663,69.8388,69.8663,20372.0
2023-01-18 12:50:00,76.38,76.39,76.38,76.39,14880.0,69.8663,69.8754,69.8663,69.8754,14880.0
2023-01-18 12:55:00,76.39,76.39,76.37,76.38,80647.0,69.8754,69.8754,69.8571,69.8663,80647.0
2023-01-18 13:00:00,76.38,76.4,76.37,76.39,98811.0,69.8663,69.8846,69.8571,69.8754,98811.0
2023-01-18 13:05:00,76.39,76.4,76.38,76.39,21723.0,69.8754,69.8846,69.8663,69.8754,21723.0
2023-01-18 13:10:00,76.38,76.39,76.38,76.39,12958.0,69.8663,69.8754,69.8663,69.8754,12958.0
2023-01-18 13:15:00,76.39,76.39,76.38,76.39,9372.0,69.8754,69.8754,69.8663,69.8754,9372.0
2023-01-18 13:20:00,76.39,76.4,76.38,76.4,55213.0,69.8754,69.8846,69.8663,69.8846,55213.0
2023-01-18 13:25:00,76.39,76.4,76.38,76.39,24084.0,69.8754,69.8846,69.8663,69.8754,24084.0
2023-01-18 13:30:00,76.39,76.39,76.38,76.38,5680.0,69.8754,69.8754,69.8663,69.8663,5680.0
2023-01-18 13:35:00,76.39,76.41,76.38,76.41,44019.0,69.8754,69.8937,69.8663,69.8937,44019.0
2023-01-18 13:40:00,76.41,76.42,76.4,76.42,10696.0,69.8937,69.9029,69.8846,69.9029,10696.0
2023-01-18 13:45:00,76.41,76.42,76.4,76.41,19156.0,69.8937,69.9029,69.8846,69.8937,19156.0
2023-01-18 13:50:00,76.41,76.41,76.4,76.41,19563.0,69.8937,69.8937,69.8846,69.8937,19563.0
2023-01-18 13:55:00,76.42,76.42,76.41,76.42,14842.0,69.9029,69.9029,69.8937,69.9029,14842.0
2023-01-18 14:00:00,76.42,76.42,76.39,76.4,171336.0,69.9029,69.9029,69.8754,69.8846,171336.0
2023-01-18 14:05:00,76.4,76.43,76.38,76.41,1804938.0,69.8846,69.912,69.8663,69.8937,1804938.0
2023-01-18 14:10:00,76.42,76.43,76.41,76.43,83107.0,69.9029,69.912,69.8937,69.912,83107.0
2023-01-18 14:15:00,76.42,76.43,76.42,76.42,114029.0,69.9029,69.912,69.9029,69.9029,114029.0
2023-01-18 14:20:00,76.42,76.46,76.42,76.45,109358.0,69.9029,69.9395,69.9029,69.9303,109358.0
2023-01-18 14:25:00,76.45,76.47,76.44,76.47,223429.0,69.9303,69.9486,69.9212,69.9486,223429.0
2023-01-18 14:30:00,76.47,76.47,76.46,76.47,119244.0,69.9486,69.9486,69.9395,69.9486,119244.0
2023-01-18 14:35:00,76.47,76.48,76.46,76.48,164458.0,69.9486,69.9578,69.9395,69.9578,164458.0
2023-01-18 14:40:00,76.48,76.48,76.47,76.48,128335.0,69.9578,69.9578,69.9486,69.9578,128335.0
2023-01-18 14:45:00,76.48,76.49,76.47,76.48,171266.0,69.9578,69.9669,69.9486,69.9578,171266.0
2023-01-18 14:50:00,76.48,76.48,76.46,76.46,188025.0,69.9578,69.9578,69.9395,69.9395,188025.0
2023-01-18 14:55:00,76.46,76.48,76.46,76.47,194249.0,69.9395,69.9578,69.9395,69.9486,194249.0
2023-01-18 15:00:00,76.46,76.48,76.45,76.47,102262.0,69.9395,69.9578,69.9303,69.9486,102262.0
2023-01-18 15:05:00,76.47,76.48,76.46,76.48,209650.0,69.9486,69.9578,69.9395,69.9578,209650.0
2023-01-18 15:10:00,76.47,76.48,76.45,76.45,117506.0,69.9486,69.9578,69.9303,69.9303,117506.0
2023-01-18 15:15:00,76.46,76.46,76.44,76.45,33061.0,69.9395,69.9395,69.9212,69.9303,33061.0
2023-01-18 15:20:00,76.45,76.45,76.44,76.45,25074.0,69.9303,69.9303,69.9212,69.9303,25074.0
2023-01-18 15:25:00,76.45,76.46,76.44,76.46,45925.0,69.9303,69.9395,69.9212,69.9395,45925.0
2023-01-18 15:30:00,76.45,76.46,76.45,76.45,81827.0,69.9303,69.9395,69.9303,69.9303,81827.0
2023-01-18 15:35:00,76.45,76.45,76.44,76.44,61372.0,69.9303,69.9303,69.9212,69.9212,61372.0
2023-01-18 15:40:00,76.44,76.46,76.44,76.45,32544.0,69.9212,69.9395,69.9212,69.9303,32544.0
2023-01-18 15:45:00,76.45,76.47,76.45,76.47,30000.0,69.9303,69.9486,69.9303,69.9486,30000.0
2023-01-18 15:50:00,76.46,76.47,76.44,76.45,39601.0,69.9395,69.9486,69.9212,69.9303,39601.0
2023-01-18 15:55:00,76.45,76.45,76.42,76.42,46051.0,69.9303,69.9303,69.9029,69.9029,46051.0
2023-01-19 09:30:00,76.39,76.39,76.36,76.39,44053.0,69.8754,69.8754,69.848,69.8754,44053.0
2023-01-19 09:35:00,76.39,76.4,76.38,76.39,28187.0,69.8754,69.8846,69.8663,69.8754,28187.0
2023-01-19 09:40:00,76.39,76.39,76.37,76.38,80306.0,69.8754,69.8754,69.8571,69.8663,80306.0
2023-01-19 09:45:00,76.38,76.38,76.37,76.38,24991.0,69.8663,69.8663,69.8571,69.8663,24991.0
2023-01-19 09:50:00,76.38,76.38,76.37,76.37,18789.0,69.8663,69.8663,69.8571,69.8571,18789.0
2023-01-19 09:55:00,76.37,76.38,76.36,76.38,75744.0,69.8571,69.8663,69.848,69.8663,75744.0
2023-01-19 10:00:00,76.37,76.38,76.37,76.38,126992.0,69.8571,69.8663,69.8571,69.8663,126992.0
2023-01-19 10:05:00,76.38,76.38,76.37,76.38,27006.0,69.8663,69.8663,69.8571,69.8663,27006.0
2023-01-19 10:10:00,76.38,76.4,76.37,76.39,96911.0,69.8663,69.8846,69.8571,69.8754,96911.0
2023-01-19 10:15:00,76.4,76.4,76.38,76.39,21218.0,69.8846,69.8846,69.8663,69.8754,21218.0
2023-01-19 10:20:00,76.39,76.39,76.37,76.38,42484.0,69.8754,69.8754,69.8571,69.8663,42484.0
2023-01-19 10:25:00,76.38,76.38,76.36,76.36,82416.0,69.8663,69.8663,69.848,69.848,82416.0
2023-01-19 10:30:00,76.37,76.37,76.36,76.36,174126.0,69.8571,69.8571,69.848,69.848,174126.0
2023-01-19 10:35:00,76.37,76.37,76.36,76.37,77403.0,69.8571,69.8571,69.848,69.8571,77403.0
2023-01-19 10:40:00,76.37,76.37,76.35,76.36,100619.0,69.8571,69.8571,69.8388,69.848,100619.0
2023-01-19 10:45:00,76.36,76.37,76.35,76.37,17070.0,69.848,69.8571,69.8388,69.8571,17070.0
2023-01-19 10:50:00,76.37,76.39,76.37,76.39,28816.0,69.8571,69.8754,69.8571,69.8754,28816.0
2023-01-19 10:55:00,76.39,76.39,76.37,76.38,22493.0,69.8754,69.8754,69.8571,69.8663,22493.0
2023-01-19 11:00:00,76.38,76.39,76.36,76.37,14597.0,69.8663,69.8754,69.848,69.8571,14597.0
2023-01-19 11:05:00,76.36,76.39,76.36,76.39,35949.0,69.848,69.8754,69.848,69.8754,35949.0
2023-01-19 11:10:00,76.39,76.41,76.38,76.41,15342.0,69.8754,69.8937,69.8663,69.8937,15342.0
2023-01-19 11:15:00,76.41,76.41,76.39,76.4,41720.0,69.8937,69.8937,69.8754,69.8846,41720.0
2023-01-19 11:20:00,76.39,76.4,76.38,76.4,24148.0,69.8754,69.8846,69.8663,69.8846,24148.0
2023-01-19 11:25:00,76.4,76.4,76.38,76.39,20766.0,69.8846,69.8846,69.8663,69.8754,20766.0
2023-01-19 11:30:00,76.39,76.4,76.38,76.4,238402.0,69.8754,69.8846,69.8663,69.8846,238402.0
2023-01-19 11:35:00,76.4,76.4,76.38,76.39,33676.0,69.8846,69.8846,69.8663,69.8754,33676.0
2023-01-19 11:40:00,76.39,76.39,76.38,76.39,8468.0,69.8754,69.8754,69.8663,69.8754,8468.0
2023-01-19 11:45:00,76.39,76.39,76.37,76.38,21436.0,69.8754,69.8754,69.8571,69.8663,21436.0
2023-01-19 11:50:00,76.38,76.38,76.37,76.37,13312.0,69.8663,69.8663,69.8571,69.8571,13312.0
2023-01-19 11:55:00,76.38,76.38,76.37,76.38,18933.0,69.8663,69.8663,69.8571,69.8663,18933.0
2023-01-19 12:00:00,76.38,76.38,76.36,76.36,32240.0,69.8663,69.8663,69.848,69.848,32240.0
2023-01-19 12:05:00,76.37,76.37,76.36,76.37,26452.0,69.8571,69.8571,69.848,69.8571,26452.0
2023-01-19 12:10:00,76.37,76.37,76.36,76.37,7763.0,69.8571,69.8571,69.848,69.8571,7763.0
2023-01-19 12:15:00,76.37,76.37,76.35,76.36,47652.0,69.8571,69.8571,69.8388,69.848,47652.0
2023-01-19 12:20:00,76.36,76.36,76.35,76.36,10763.0,69.848,69.848,69.8388,69.848,10763.0
2023-01-19 12:25:00,76.36,76.36,76.33,76.34,9790.0,69.848,69.848,69.8205,69.8297,9790.0
2023-01-19 12:30:00,76.34,76.36,76.33,76.36,21679.0,69.8297,69.848,69.8205,69.848,21679.0
2023-01-19 12:35:00,76.36,76.36,76.35,76.36,14905.0,69.848,69.848,69.8388,69.848,14905.0
2023-01-19 12:40:00,76.35,76.36,76.34,76.34,13415.0,69.8388,69.848,69.8297,69.8297,13415.0
2023-01-19 12:45:00,76.34,76.35,76.31,76.33,340275.0,69.8297,69.8388,69.8022,69.8205,340275.0
2023-01-19 12:50:00,76.32,76.33,76.31,76.31,10227.0,69.8114,69.8205,69.8022,69.8022,10227.0
2023-01-19 12:55:00,76.31,76.32,76.31,76.32,63006.0,69.8022,69.8114,69.8022,69.8114,63006.0
2023-01-19 13:00:00,76.32,76.34,76.31,76.33,21973.0,69.8114,69.8297,69.8022,69.8205,21973.0
2023-01-19 13:05:00,76.33,76.34,76.32,76.34,15767.0,69.8205,69.8297,69.8114,69.8297,15767.0
2023-01-19 13:10:00,76.34,76.35,76.33,76.34,30356.0,69.8297,69.8388,69.8205,69.8297,30356.0
2023-01-19 13:15:00,76.34,76.35,76.32,76.33,25407.0,69.8297,69.8388,69.8114,69.8205,25407.0
2023-01-19 13:20:00,76.34,76.34,76.32,76.33,50269.0,69.8297,69.8297,69.8114,69.8205,50269.0
2023-01-19 13:25:00,76.33,76.34,76.32,76.34,44996.0,69.8205,69.8297,69.8114,69.8297,44996.0
2023-01-19 13:30:00,76.34,76.35,76.33,76.34,82374.0,69.8297,69.8388,69.8205,69.8297,82374.0
2023-01-19 13:35:00,76.35,76.36,76.34,76.36,45185.0,69.8388,69.848,69.8297,69.848,45185.0
2023-01-19 13:40:00,76.36,76.36,76.34,76.34,18179.0,69.848,69.848,69.8297,69.8297,18179.0
2023-01-19 13:45:00,76.34,76.35,76.34,76.35,40327.0,69.8297,69.8388,69.8297,69.8388,40327.0
2023-01-19 13:50:00,76.35,76.35,76.34,76.35,15593.0,69.8388,69.8388,69.8297,69.8388,15593.0
2023-01-19 13:55:00,76.35,76.37,76.35,76.37,15457.0,69.8388,69.8571,69.8388,69.8571,15457.0
2023-01-19 14:00:00,76.37,76.37,76.36,76.37,703184.0,69.8571,69.8571,69.848,69.8571,703184.0
2023-01-19 14:05:00,76.37,76.37,76.35,76.36,33269.0,69.8571,69.8571,69.8388,69.848,33269.0
2023-01-19 14:10:00,76.36,76.36,76.34,76.35,21048.0,69.848,69.848,69.8297,69.8388,21048.0
2023-01-19 14:15:00,76.36,76.36,76.34,76.35,17822.0,69.848,69.848,69.8297,69.8388,17822.0
2023-01-19 14:20:00,76.36,76.38,76.35,76.38,2439844.0,69.848,69.8663,69.8388,69.8663,2439844.0
2023-01-19 14:25:00,76.38,76.39,76.37,76.39,98385.0,69.8663,69.8754,69.8571,69.8754,98385.0
2023-01-19 14:30:00,76.38,76.39,76.37,76.39,98034.0,69.8663,69.8754,69.8571,69.8754,98034.0
2023-01-19 14:35:00,76.39,76.39,76.38,76.39,14496.0,69.8754,69.8754,69.8663,69.8754,14496.0
2023-01-19 14:40:00,76.39,76.4,76.38,76.38,27078.0,69.8754,69.8846,69.8663,69.8663,27078.0
2023-01-19 14:45:00,76.38,76.39,76.38,76.39,10770.0,69.8663,69.8754,69.8663,69.8754,10770.0
2023-01-19 14:50:00,76.39,76.39,76.37,76.38,109391.0,69.8754,69.8754,69.8571,69.8663,109391.0
2023-01-19 14:55:00,76.38,76.38,76.37,76.38,45163.0,69.8663,69.8663,69.8571,69.8663,45163.0
2023-01-19 15:00:00,76.37,76.39,76.37,76.39,44364.0,69.8571,69.8754,69.8571,69.8754,44364.0
2023-01-19 15:05:00,76.39,76.39,76.37,76.38,54970.0,69.8754,69.8754,69.8571,69.8663,54970.0
2023-01-19 15:10:00,76.37,76.38,76.37,76.38,72445.0,69.8571,69.8663,69.8571,69.8663,72445.0
2023-01-19 15:15:00,76.38,76.39,76.37,76.38,62172.0,69.8663,69.8754,69.8571,69.8663,62172.0
2023-01-19 15:20:00,76.38,76.38,76.36,76.37,63246.0,69.8663,69.8663,69.848,69.8571,63246.0
2023-01-19 15:25:00,76.37,76.37,76.36,76.37,19789.0,69.8571,69.8571,69.848,69.8571,19789.0
2023-01-19 15:30:00,76.37,76.38,76.36,76.38,80855.0,69.8571,69.8663,69.848,69.8663,80855.0
2023-01-19 15:35:00,76.38,76.39,76.37,76.39,31734.0,69.8663,69.8754,69.8571,69.8754,31734.0
2023-01-19 15:40:00,76.38,76.39,76.38,76.39,33099.0,69.8663,69.8754,69.8663,69.8754,33099.0
2023-01-19 15:45:00,76.39,76.39,76.37,76.39,31098.0,69.8754,69.8754,69.8571,69.8754,31098.0
2023-01-19 15:50:00,76.39,76.39,76.37,76.38,197604.0,69.8754,69.8754,69.8571,69.8663,197604.0
2023-01-19 15:55:00,76.38,76.38,76.36,76.37,110431.0,69.8663,69.8663,69.848,69.8571,110431.0
2023-01-20 09:30:00,76.27,76.27,76.23,76.24,102460.0,69.7657,69.7657,69.7291,69.7382,102460.0
2023-01-20 09:35:00,76.25,76.25,76.24,76.25,36487.0,69.7474,69.7474,69.7382,69.7474,36487.0
2023-01-20 09:40:00,76.25,76.25,76.23,76.24,55200.0,69.7474,69.7474,69.7291,69.7382,55200.0
2023-01-20 09:45:00,76.24,76.25,76.24,76.25,7295.0,69.7382,69.7474,69.7382,69.7474,7295.0
2023-01-20 09:50:00,76.24,76.27,76.24,76.27,12570.0,69.7382,69.7657,69.7382,69.7657,12570.0
2023-01-20 09:55:00,76.26,76.27,76.25,76.26,126700.0,69.7565,69.7657,69.7474,69.7565,126700.0
2023-01-20 10:00:00,76.27,76.27,76.25,76.25,116808.0,69.7657,69.7657,69.7474,69.7474,116808.0
2023-01-20 10:05:00,76.25,76.26,76.24,76.25,33545.0,69.7474,69.7565,69.7382,69.7474,33545.0
2023-01-20 10:10:00,76.25,76.26,76.23,76.24,8502.0,69.7474,69.7565,69.7291,69.7382,8502.0
2023-01-20 10:15:00,76.25,76.25,76.23,76.23,6746.0,69.7474,69.7474,69.7291,69.7291,6746.0
2023-01-20 10:20:00,76.23,76.24,76.23,76.24,17438.0,69.7291,69.7382,69.7291,69.7382,17438.0
2023-01-20 10:25:00,76.23,76.24,76.23,76.23,13039.0,69.7291,69.7382,69.7291,69.7291,13039.0
2023-01-20 10:30:00,76.24,76.25,76.23,76.23,7002.0,69.7382,69.7474,69.7291,69.7291,7002.0
2023-01-20 10:35:00,76.23,76.24,76.22,76.22,35533.0,69.7291,69.7382,69.7199,69.7199,35533.0
2023-01-20 10:40:00,76.23,76.23,76.21,76.21,11139.0,69.7291,69.7291,69.7108,69.7108,11139.0
2023-01-20 10:45:00,76.22,76.22,76.21,76.22,9559.0,69.7199,69.7199,69.7108,69.7199,9559.0
2023-01-20 10:50:00,76.21,76.22,76.21,76.22,10786.0,69.7108,69.7199,69.7108,69.7199,10786.0
2023-01-20 10:55:00,76.22,76.22,76.21,76.22,9975.0,69.7199,69.7199,69.7108,69.7199,9975.0
2023-01-20 11:00:00,76.22,76.22,76.2,76.2,12051.0,69.7199,69.7199,69.7016,69.7016,12051.0
2023-01-20 11:05:00,76.2,76.22,76.2,76.21,12220.0,69.7016,69.7199,69.7016,69.7108,12220.0
2023-01-20 11:10:00,76.21,76.22,76.21,76.21,7912.0,69.7108,69.7199,69.7108,69.7108,7912.0
2023-01-20 11:15:00,76.22,76.22,76.19,76.19,7656.0,69.7199,69.7199,69.6925,69.6925,7656.0
2023-01-20 11:20:00,76.2,76.2,76.19,76.19,8902.0,69.7016,69.7016,69.6925,69.6925,8902.0
2023-01-20 11:25:00,76.19,76.2,76.19,76.19,6189.0,69.6925,69.7016,69.6925,69.6925,6189.0
2023-01-20 11:30:00,76.19,76.2,76.19,76.2,15460.0,69.6925,69.7016,69.6925,69.7016,15460.0
2023-01-20 11:35:00,76.2,76.2,76.19,76.2,39121.0,69.7016,69.7016,69.6925,69.7016,39121.0
2023-01-20 11:40:00,76.2,76.2,76.19,76.19,655692.0,69.7016,69.7016,69.6925,69.6925,655692.0
2023-01-20 11:45:00,76.19,76.21,76.19,76.2,135546.0,69.6925,69.7108,69.6925,69.7016,135546.0
2023-01-20 11:50:00,76.2,76.21,76.2,76.2,135043.0,69.7016,69.7108,69.7016,69.7016,135043.0
2023-01-20 11:55:00,76.2,76.21,76.2,76.21,27339.0,69.7016,69.7108,69.7016,69.7108,27339.0
2023-01-20 12:00:00,76.2,76.23,76.2,76.23,13564.0,69.7016,69.7291,69.7016,69.7291,13564.0
2023-01-20 12:05:00,76.23,76.23,76.22,76.23,7084.0,69.7291,69.7291,69.7199,69.7291,7084.0
2023-01-20 12:10:00,76.22,76.23,76.22,76.22,17980.0,69.7199,69.7291,69.7199,69.7199,17980.0
2023-01-20 12:15:00,76.22,76.23,76.22,76.23,9715.0,69.7199,69.7291,69.7199,69.7291,9715.0
2023-01-20 12:20:00,76.23,76.23,76.22,76.22,13210.0,69.7291,69.7291,69.7199,69.7199,13210.0
2023-01-20 12:25:00,76.23,76.24,76.22,76.23,66489.0,69.7291,69.7382,69.7199,69.7291,66489.0
2023-01-20 12:30:00,76.23,76.24,76.23,76.23,21768.0,69.7291,69.7382,69.7291,69.7291,21768.0
2023-01-20 12:35:00,76.24,76.24,76.23,76.23,4039.0,69.7382,69.7382,69.7291,69.7291,4039.0
2023-01-20 12:40:00,76.23,76.24,76.23,76.23,78076.0,69.7291,69.7382,69.7291,69.7291,78076.0
2023-01-20 12:45:00,76.23,76.24,76.23,76.24,9152.0,69.7291,69.7382,69.7291,69.7382,9152.0
2023-01-20 12:50:00,76.24,76.24,76.23,76.23,7104.0,69.7382,69.7382,69.7291,69.7291,7104.0
2023-01-20 12:55:00,76.23,76.24,76.23,76.23,4735.0,69.7291,69.7382,69.7291,69.7291,4735.0
2023-01-20 13:00:00,76.24,76.27,76.23,76.27,51829.0,69.7382,69.7657,69.7291,69.7657,51829.0
2023-01-20 13:05:00,76.27,76.27,76.25,76.25,125462.0,69.7657,69.7657,69.7474,69.7474,125462.0
2023-01-20 13:10:00,76.25,76.27,76.24,76.27,6744.0,69.7474,69.7657,69.7382,69.7657,6744.0
2023-01-20 13:15:00,76.26,76.27,76.25,76.26,7137.0,69.7565,69.7657,69.7474,69.7565,7137.0
2023-01-20 13:20:00,76.26,76.27,76.25,76.25,114445.0,69.7565,69.7657,69.7474,69.7474,114445.0
2023-01-20 13:25:00,76.26,76.26,76.24,76.25,74605.0,69.7565,69.7565,69.7382,69.7474,74605.0
2023-01-20 13:30:00,76.25,76.27,76.25,76.27,84644.0,69.7474,69.7657,69.7474,69.7657,84644.0
2023-01-20 13:35:00,76.27,76.27,76.25,76.26,90429.0,69.7657,69.7657,69.7474,69.7565,90429.0
2023-01-20 13:40:00,76.26,76.26,76.25,76.26,6169.0,69.7565,69.7565,69.7474,69.7565,6169.0
2023-01-20 13:45:00,76.26,76.26,76.25,76.26,129416.0,69.7565,69.7565,69.7474,69.7565,129416.0
2023-01-20 13:50:00,76.26,76.28,76.25,76.28,20092.0,69.7565,69.7748,69.7474,69.7748,20092.0
2023-01-20 13:55:00,76.27,76.28,76.27,76.28,15907.0,69.7657,69.7748,69.7657,69.7748,15907.0
2023-01-20 14:00:00,76.28,76.28,76.26,76.27,54392.0,69.7748,69.7748,69.7565,69.7657,54392.0
2023-01-20 14:05:00,76.27,76.27,76.26,76.26,11101.0,69.7657,69.7657,69.7565,69.7565,11101.0
2023-01-20 14:10:00,76.27,76.27,76.26,76.27,8024.0,69.7657,69.7657,69.7565,69.7657,8024.0
2023-01-20 14:15:00,76.27,76.27,76.26,76.27,9826.0,69.7657,69.7657,69.7565,69.7657,9826.0
2023-01-20 14:20:00,76.27,76.27,76.26,76.27,7695.0,69.7657,69.7657,69.7565,69.7657,7695.0
2023-01-20 14:25:00,76.27,76.28,76.26,76.28,70581.0,69.7657,69.7748,69.7565,69.7748,70581.0
2023-01-20 14:30:00,76.28,76.28,76.27,76.27,102615.0,69.7748,69.7748,69.7657,69.7657,102615.0
2023-01-20 14:35:00,76.28,76.28,76.27,76.27,27102.0,69.7748,69.7748,69.7657,69.7657,27102.0
2023-01-20 14:40:00,76.27,76.28,76.27,76.28,35900.0,69.7657,69.7748,69.7657,69.7748,35900.0
2023-01-20 14:45:00,76.27,76.28,76.27,76.28,21573.0,69.7657,69.7748,69.7657,69.7748,21573.0
2023-01-20 14:50:00,76.28,76.29,76.27,76.28,36054.0,69.7748,69.784,69.7657,69.7748,36054.0
2023-01-20 14:55:00,76.27,76.28,76.27,76.27,9142.0,69.7657,69.7748,69.7657,69.7657,9142.0
2023-01-20 15:00:00,76.28,76.29,76.27,76.28,7641.0,69.7748,69.784,69.7657,69.7748,7641.0
2023-01-20 15:05:00,76.28,76.29,76.28,76.28,11998.0,69.7748,69.784,69.7748,69.7748,11998.0
2023-01-20 15:10:00,76.29,76.29,76.28,76.28,9672.0,69.784,69.784,69.7748,69.7748,9672.0
2023-01-20 15:15:00,76.28,76.3,76.28,76.28,27428.0,69.7748,69.7931,69.7748,69.7748,27428.0
2023-01-20 15:20:00,76.28,76.29,76.28,76.28,25712.0,69.7748,69.784,69.7748,69.7748,25712.0
2023-01-20 15:25:00,76.28,76.29,76.28,76.29,31060.0,69.7748,69.784,69.7748,69.784,31060.0
2023-01-20 15:30:00,76.28,76.29,76.28,76.28,131279.0,69.7748,69.784,69.7748,69.7748,131279.0
2023-01-20 15:35:00,76.28,76.3,76.28,76.3,32835.0,69.7748,69.7931,69.7748,69.7931,32835.0
2023-01-20 15:40:00,76.3,76.3,76.29,76.29,32456.0,69.7931,69.7931,69.784,69.784,32456.0
2023-01-20 15:45:00,76.3,76.31,76.29,76.3,222968.0,69.7931,69.8022,69.784,69.7931,222968.0
2023-01-20 15:50:00,76.3,76.31,76.29,76.3,298090.0,69.7931,69.8022,69.784,69.7931,298090.0
2023-01-20 15:55:00,76.3,76.31,76.3,76.31,248454.0,69.7931,69.8022,69.7931,69.8022,248454.0
2023-01-23 09:30:00,76.27,76.27,76.24,76.25,32687.0,69.7657,69.7657,69.7382,69.7474,32687.0
2023-01-23 09:35:00,76.26,76.27,76.25,76.26,9520.0,69.7565,69.7657,69.7474,69.7565,9520.0
2023-01-23 09:40:00,76.26,76.27,76.25,76.25,23749.0,69.7565,69.7657,69.7474,69.7474,23749.0
2023-01-23 09:45:00,76.25,76.26,76.25,76.26,247479.0,69.7474,69.7565,69.7474,69.7565,247479.0
2023-01-23 09:50:00,76.26,76.26,76.25,76.26,50603.0,69.7565,69.7565,69.7474,69.7565,50603.0
2023-01-23 09:55:00,76.26,76.26,76.24,76.25,46657.0,69.7565,69.7565,69.7382,69.7474,46657.0
2023-01-23 10:00:00,76.25,76.26,76.24,76.25,25773.0,69.7474,69.7565,69.7382,69.7474,25773.0
2023-01-23 10:05:00,76.25,76.25,76.24,76.25,224731.0,69.7474,69.7474,69.7382,69.7474,224731.0
2023-01-23 10:10:00,76.24,76.25,76.24,76.24,26493.0,69.7382,69.7474,69.7382,69.7382,26493.0
2023-01-23 10:15:00,76.24,76.25,76.24,76.24,15827.0,69.7382,69.7474,69.7382,69.7382,15827.0
2023-01-23 10:20:00,76.25,76.25,76.24,76.25,310173.0,69.7474,69.7474,69.7382,69.7474,310173.0
2023-01-23 10:25:00,76.26,76.26,76.25,76.26,13342.0,69.7565,69.7565,69.7474,69.7565,13342.0
2023-01-23 10:30:00,76.26,76.26,76.25,76.26,178970.0,69.7565,69.7565,69.7474,69.7565,178970.0
2023-01-23 10:35:00,76.26,76.26,76.25,76.25,158820.0,69.7565,69.7565,69.7474,69.7474,158820.0
2023-01-23 10:40:00,76.26,76.26,76.25,76.25,122392.0,69.7565,69.7565,69.7474,69.7474,122392.0
2023-01-23 10:45:00,76.25,76.26,76.25,76.25,98671.0,69.7474,69.7565,69.7474,69.7474,98671.0
2023-01-23 10:50:00,76.26,76.26,76.25,76.26,53269.0,69.7565,69.7565,69.7474,69.7565,53269.0
2023-01-23 10:55:00,76.27,76.28,76.26,76.28,30849.0,69.7657,69.7748,69.7565,69.7748,30849.0
2023-01-23 11:00:00,76.28,76.29,76.27,76.29,18889.0,69.7748,69.784,69.7657,69.784,18889.0
2023-01-23 11:05:00,76.29,76.31,76.28,76.3,57232.0,69.784,69.8022,69.7748,69.7931,57232.0
2023-01-23 11:10:00,76.29,76.3,76.28,76.28,11178.0,69.784,69.7931,69.7748,69.7748,11178.0
2023-01-23 11:15:00,76.28,76.28,76.26,76.28,30708.0,69.7748,69.7748,69.7565,69.7748,30708.0
2023-01-23 11:20:00,76.27,76.28,76.26,76.27,10570.0,69.7657,69.7748,69.7565,69.7657,10570.0
2023-01-23 11:25:00,76.27,76.27,76.25,76.25,17405.0,69.7657,69.7657,69.7474,69.7474,17405.0
2023-01-23 11:30:00,76.25,76.26,76.25,76.26,10753.0,69.7474,69.7565,69.7474,69.7565,10753.0
2023-01-23 11:35:00,76.26,76.26,76.25,76.26,6247.0,69.7565,69.7565,69.7474,69.7565,6247.0
2023-01-23 11:40:00,76.25,76.26,76.24,76.24,28135.0,69.7474,69.7565,69.7382,69.7382,28135.0
2023-01-23 11:45:00,76.24,76.25,76.23,76.23,9622.0,69.7382,69.7474,69.7291,69.7291,9622.0
2023-01-23 11:50:00,76.23,76.24,76.23,76.23,11346.0,69.7291,69.7382,69.7291,69.7291,11346.0
2023-01-23 11:55:00,76.23,76.24,76.22,76.23,10159.0,69.7291,69.7382,69.7199,69.7291,10159.0
2023-01-23 12:00:00,76.23,76.23,76.22,76.22,18497.0,69.7291,69.7291,69.7199,69.7199,18497.0
2023-01-23 12:05:00,76.23,76.23,76.21,76.22,20058.0,69.7291,69.7291,69.7108,69.7199,20058.0
2023-01-23 12:10:00,76.21,76.22,76.21,76.22,5640.0,69.7108,69.7199,69.7108,69.7199,5640.0
2023-01-23 12:15:00,76.22,76.23,76.21,76.23,39121.0,69.7199,69.7291,69.7108,69.7291,39121.0
2023-01-23 12:20:00,76.23,76.23,76.21,76.22,15790.0,69.7291,69.7291,69.7108,69.7199,15790.0
2023-01-23 12:25:00,76.22,76.23,76.21,76.22,19128.0,69.7199,69.7291,69.7108,69.7199,19128.0
2023-01-23 12:30:00,76.22,76.23,76.22,76.22,15195.0,69.7199,69.7291,69.7199,69.7199,15195.0
2023-01-23 12:35:00,76.22,76.24,76.22,76.23,17325.0,69.7199,69.7382,69.7199,69.7291,17325.0
2023-01-23 12:40:00,76.23,76.24,76.22,76.23,8911.0,69.7291,69.7382,69.7199,69.7291,8911.0
2023-01-23 12:45:00,76.22,76.23,76.22,76.22,205948.0,69.7199,69.7291,69.7199,69.7199,205948.0
2023-01-23 12:50:00,76.22,76.23,76.21,76.22,24829.0,69.7199,69.7291,69.7108,69.7199,24829.0
2023-01-23 12:55:00,76.22,76.22,76.21,76.22,16701.0,69.7199,69.7199,69.7108,69.7199,16701.0
2023-01-23 13:00:00,76.22,76.23,76.22,76.23,26033.0,69.7199,69.7291,69.7199,69.7291,26033.0
2023-01-23 13:05:00,76.22,76.23,76.22,76.23,7873.0,69.7199,69.7291,69.7199,69.7291,7873.0
2023-01-23 13:10:00,76.23,76.23,76.22,76.23,19453.0,69.7291,69.7291,69.7199,69.7291,19453.0
2023-01-23 13:15:00,76.23,76.23,76.22,76.23,12994.0,69.7291,69.7291,69.7199,69.7291,12994.0
2023-01-23 13:20:00,76.23,76.23,76.22,76.22,12599.0,69.7291,69.7291,69.7199,69.7199,12599.0
2023-01-23 13:25:00,76.23,76.23,76.22,76.23,12292.0,69.7291,69.7291,69.7199,69.7291,12292.0
2023-01-23 13:30:00,76.22,76.23,76.22,76.22,8663.0,69.7199,69.7291,69.7199,69.7199,8663.0
2023-01-23 13:35:00,76.22,76.24,76.22,76.24,21115.0,69.7199,69.7382,69.7199,69.7382,21115.0
2023-01-23 13:40:00,76.23,76.25,76.23,76.25,15809.0,69.7291,69.7474,69.7291,69.7474,15809.0
2023-01-23 13:45:00,76.24,76.25,76.24,76.25,6340.0,69.7382,69.7474,69.7382,69.7474,6340.0
2023-01-23 13:50:00,76.24,76.25,76.24,76.24,11883.0,69.7382,69.7474,69.7382,69.7382,11883.0
2023-01-23 13:55:00,76.23,76.24,76.23,76.23,6400.0,69.7291,69.7382,69.7291,69.7291,6400.0
2023-01-23 14:00:00,76.23,76.24,76.23,76.23,14413.0,69.7291,69.7382,69.7291,69.7291,14413.0
2023-01-23 14:05:00,76.23,76.24,76.22,76.23,18699.0,69.7291,69.7382,69.7199,69.7291,18699.0
2023-01-23 14:10:00,76.23,76.24,76.23,76.23,37194.0,69.7291,69.7382,69.7291,69.7291,37194.0
2023-01-23 14:15:00,76.23,76.24,76.23,76.23,17857.0,69.7291,69.7382,69.7291,69.7291,17857.0
2023-01-23 14:20:00,76.23,76.24,76.23,76.23,15434.0,69.7291,69.7382,69.7291,69.7291,15434.0
2023-01-23 14:25:00,76.24,76.24,76.22,76.23,33265.0,69.7382,69.7382,69.7199,69.7291,33265.0
2023-01-23 14:30:00,76.23,76.24,76.22,76.23,35643.0,69.7291,69.7382,69.7199,69.7291,35643.0
2023-01-23 14:35:00,76.24,76.24,76.23,76.24,21871.0,69.7382,69.7382,69.7291,69.7382,21871.0
2023-01-23 14:40:00,76.24,76.24,76.23,76.23,140799.0,69.7382,69.7382,69.7291,69.7291,140799.0
2023-01-23 14:45:00,76.23,76.24,76.22,76.22,6764.0,69.7291,69.7382,69.7199,69.7199,6764.0
2023-01-23 14:50:00,76.23,76.23,76.21,76.22,9217.0,69.7291,69.7291,69.7108,69.7199,9217.0
2023-01-23 14:55:00,76.22,76.22,76.21,76.22,20066.0,69.7199,69.7199,69.7108,69.7199,20066.0
2023-01-23 15:00:00,76.22,76.23,76.21,76.23,92145.0,69.7199,69.7291,69.7108,69.7291,92145.0
2023-01-23 15:05:00,76.23,76.23,76.22,76.23,52218.0,69.7291,69.7291,69.7199,69.7291,52218.0
2023-01-23 15:10:00,76.22,76.23,76.22,76.23,27555.0,69.7199,69.7291,69.7199,69.7291,27555.0
2023-01-23 15:15:00,76.23,76.24,76.23,76.23,28051.0,69.7291,69.7382,69.7291,69.7291,28051.0
2023-01-23 15:20:00,76.23,76.24,76.23,76.24,18651.0,69.7291,69.7382,69.7291,69.7382,18651.0
2023-01-23 15:25:00,76.24,76.25,76.23,76.25,27984.0,69.7382,69.7474,69.7291,69.7474,27984.0
2023-01-23 15:30:00,76.25,76.25,76.24,76.24,65307.0,69.7474,69.7474,69.7382,69.7382,65307.0
2023-01-23 15:35:00,76.24,76.25,76.24,76.25,46250.0,69.7382,69.7474,69.7382,69.7474,46250.0
2023-01-23 15:40:00,76.25,76.25,76.22,76.23,238542.0,69.7474,69.7474,69.7199,69.7291,238542.0
2023-01-23 15:45:00,76.23,76.23,76.22,76.23,98290.0,69.7291,69.7291,69.7199,69.7291,98290.0
2023-01-23 15:50:00,76.23,76.23,76.22,76.23,105662.0,69.7291,69.7291,69.7199,69.7291,105662.0
2023-01-23 15:55:00,76.23,76.23,76.21,76.21,143183.0,69.7291,69.7291,69.7108,69.7108,143183.0
2023-01-24 09:30:00,76.2,76.28,76.2,76.25,54947.0,69.7016,69.7748,69.7016,69.7474,54947.0
2023-01-24 09:35:00,76.24,76.24,76.22,76.23,5148.0,69.7382,69.7382,69.7199,69.7291,5148.0
2023-01-24 09:40:00,76.23,76.25,76.22,76.25,12173.0,69.7291,69.7474,69.7199,69.7474,12173.0
2023-01-24 09:45:00,76.23,76.24,76.19,76.22,34986.0,69.7291,69.7382,69.6925,69.7199,34986.0
2023-01-24 09:50:00,76.21,76.22,76.2,76.22,6874.0,69.7108,69.7199,69.7016,69.7199,6874.0
2023-01-24 09:55:00,76.22,76.23,76.2,76.21,71000.0,69.7199,69.7291,69.7016,69.7108,71000.0
2023-01-24 10:00:00,76.21,76.21,76.19,76.2,94298.0,69.7108,69.7108,69.6925,69.7016,94298.0
2023-01-24 10:05:00,76.19,76.21,76.18,76.2,81221.0,69.6925,69.7108,69.6833,69.7016,81221.0
2023-01-24 10:10:00,76.2,76.21,76.2,76.21,175403.0,69.7016,69.7108,69.7016,69.7108,175403.0
2023-01-24 10:15:00,76.21,76.24,76.21,76.22,17375.0,69.7108,69.7382,69.7108,69.7199,17375.0
2023-01-24 10:20:00,76.22,76.23,76.21,76.23,8955.0,69.7199,69.7291,69.7108,69.7291,8955.0
2023-01-24 10:25:00,76.23,76.25,76.22,76.25,6807.0,69.7291,69.7474,69.7199,69.7474,6807.0
2023-01-24 10:30:00,76.25,76.25,76.23,76.23,21221.0,69.7474,69.7474,69.7291,69.7291,21221.0
2023-01-24 10:35:00,76.23,76.24,76.23,76.23,8353.0,69.7291,69.7382,69.7291,69.7291,8353.0
2023-01-24 10:40:00,76.23,76.24,76.23,76.24,399270.0,69.7291,69.7382,69.7291,69.7382,399270.0
2023-01-24 10:45:00,76.24,76.27,76.24,76.27,14072.0,69.7382,69.7657,69.7382,69.7657,14072.0
2023-01-24 10:50:00,76.26,76.27,76.25,76.26,28547.0,69.7565,69.7657,69.7474,69.7565,28547.0
2023-01-24 10:55:00,76.26,76.28,76.25,76.27,59773.0,69.7565,69.7748,69.7474,69.7657,59773.0
2023-01-24 11:00:00,76.27,76.27,76.25,76.25,21540.0,69.7657,69.7657,69.7474,69.7474,21540.0
2023-01-24 11:05:00,76.25,76.27,76.25,76.27,9178.0,69.7474,69.7657,69.7474,69.7657,9178.0
2023-01-24 11:10:00,76.27,76.29,76.26,76.29,279841.0,69.7657,69.784,69.7565,69.784,279841.0
2023-01-24 11:15:00,76.29,76.29,76.26,76.27,20055.0,69.784,69.784,69.7565,69.7657,20055.0
2023-01-24 11:20:00,76.27,76.29,76.27,76.29,49386.0,69.7657,69.784,69.7657,69.784,49386.0
2023-01-24 11:25:00,76.28,76.29,76.27,76.28,23849.0,69.7748,69.784,69.7657,69.7748,23849.0
2023-01-24 11:30:00,76.28,76.28,76.26,76.26,21174.0,69.7748,69.7748,69.7565,69.7565,21174.0
2023-01-24 11:35:00,76.27,76.27,76.26,76.27,46928.0,69.7657,69.7657,69.7565,69.7657,46928.0
2023-01-24 11:40:00,76.27,76.28,76.26,76.28,330528.0,69.7657,69.7748,69.7565,69.7748,330528.0
2023-01-24 11:45:00,76.27,76.28,76.27,76.28,12330.0,69.7657,69.7748,69.7657,69.7748,12330.0
2023-01-24 11:50:00,76.28,76.28,76.27,76.27,62932.0,69.7748,69.7748,69.7657,69.7657,62932.0
2023-01-24 11:55:00,76.28,76.28,76.27,76.28,50301.0,69.7748,69.7748,69.7657,69.7748,50301.0
2023-01-24 12:00:00,76.28,76.28,76.27,76.28,13131.0,69.7748,69.7748,69.7657,69.7748,13131.0
2023-01-24 12:05:00,76.28,76.28,76.27,76.28,56603.0,69.7748,69.7748,69.7657,69.7748,56603.0
2023-01-24 12:10:00,76.28,76.28,76.27,76.28,36682.0,69.7748,69.7748,69.7657,69.7748,36682.0
2023-01-24 12:15:00,76.28,76.28,76.27,76.27,16398.0,69.7748,69.7748,69.7657,69.7657,16398.0
2023-01-24 12:20:00,76.28,76.28,76.27,76.27,9701.0,69.7748,69.7748,69.7657,69.7657,9701.0
2023-01-24 12:25:00,76.28,76.28,76.27,76.28,298816.0,69.7748,69.7748,69.7657,69.7748,298816.0
2023-01-24 12:30:00,76.27,76.28,76.27,76.28,7660.0,69.7657,69.7748,69.7657,69.7748,7660.0
2023-01-24 12:35:00,76.27,76.29,76.27,76.28,98916.0,69.7657,69.784,69.7657,69.7748,98916.0
2023-01-24 12:40:00,76.29,76.29,76.27,76.28,12312.0,69.784,69.784,69.7657,69.7748,12312.0
2023-01-24 12:45:00,76.28,76.28,76.26,76.27,16432.0,69.7748,69.7748,69.7565,69.7657,16432.0
2023-01-24 12:50:00,76.27,76.28,76.26,76.28,50056.0,69.7657,69.7748,69.7565,69.7748,50056.0
2023-01-24 12:55:00,76.28,76.29,76.27,76.29,90564.0,69.7748,69.784,69.7657,69.784,90564.0
2023-01-24 13:00:00,76.28,76.3,76.28,76.28,26889.0,69.7748,69.7931,69.7748,69.7748,26889.0
2023-01-24 13:05:00,76.28,76.31,76.28,76.31,4999.0,69.7748,69.8022,69.7748,69.8022,4999.0
2023-01-24 13:10:00,76.31,76.32,76.3,76.31,9881.0,69.8022,69.8114,69.7931,69.8022,9881.0
2023-01-24 13:15:00,76.32,76.32,76.3,76.31,19157.0,69.8114,69.8114,69.7931,69.8022,19157.0
2023-01-24 13:20:00,76.32,76.32,76.3,76.31,10129.0,69.8114,69.8114,69.7931,69.8022,10129.0
2023-01-24 13:25:00,76.31,76.32,76.31,76.31,13359.0,69.8022,69.8114,69.8022,69.8022,13359.0
2023-01-24 13:30:00,76.31,76.33,76.31,76.33,15950.0,69.8022,69.8205,69.8022,69.8205,15950.0
2023-01-24 13:35:00,76.32,76.32,76.31,76.31,2629.0,69.8114,69.8114,69.8022,69.8022,2629.0
2023-01-24 13:40:00,76.31,76.32,76.3,76.31,15605.0,69.8022,69.8114,69.7931,69.8022,15605.0
2023-01-24 13:45:00,76.3,76.33,76.3,76.33,11873.0,69.7931,69.8205,69.7931,69.8205,11873.0
2023-01-24 13:50:00,76.33,76.33,76.31,76.32,5937.0,69.8205,69.8205,69.8022,69.8114,5937.0
2023-01-24 13:55:00,76.31,76.32,76.31,76.32,41686.0,69.8022,69.8114,69.8022,69.8114,41686.0
2023-01-24 14:00:00,76.32,76.32,76.31,76.32,20020.0,69.8114,69.8114,69.8022,69.8114,20020.0
2023-01-24 14:05:00,76.32,76.33,76.31,76.33,16723.0,69.8114,69.8205,69.8022,69.8205,16723.0
2023-01-24 14:10:00,76.33,76.33,76.32,76.33,21138.0,69.8205,69.8205,69.8114,69.8205,21138.0
2023-01-24 14:15:00,76.32,76.33,76.32,76.33,9595.0,69.8114,69.8205,69.8114,69.8205,9595.0
2023-01-24 14:20:00,76.33,76.33,76.32,76.33,24196.0,69.8205,69.8205,69.8114,69.8205,24196.0
2023-01-24 14:25:00,76.33,76.33,76.32,76.33,8613.0,69.8205,69.8205,69.8114,69.8205,8613.0
2023-01-24 14:30:00,76.33,76.34,76.32,76.34,36853.0,69.8205,69.8297,69.8114,69.8297,36853.0
2023-01-24 14:35:00,76.34,76.34,76.33,76.33,13676.0,69.8297,69.8297,69.8205,69.8205,13676.0
2023-01-24 14:40:00,76.34,76.34,76.32,76.33,15876.0,69.8297,69.8297,69.8114,69.8205,15876.0
2023-01-24 14:45:00,76.33,76.33,76.32,76.32,17400.0,69.8205,69.8205,69.8114,69.8114,17400.0
2023-01-24 14:50:00,76.33,76.33,76.32,76.33,19864.0,69.8205,69.8205,69.8114,69.8205,19864.0
2023-01-24 14:55:00,76.33,76.33,76.32,76.32,23464.0,69.8205,69.8205,69.8114,69.8114,23464.0
2023-01-24 15:00:00,76.32,76.33,76.32,76.32,12692.0,69.8114,69.8205,69.8114,69.8114,12692.0
2023-01-24 15:05:00,76.32,76.33,76.31,76.31,293928.0,69.8114,69.8205,69.8022,69.8022,293928.0
2023-01-24 15:10:00,76.31,76.32,76.31,76.31,16644.0,69.8022,69.8114,69.8022,69.8022,16644.0
2023-01-24 15:15:00,76.31,76.32,76.31,76.31,30802.0,69.8022,69.8114,69.8022,69.8022,30802.0
2023-01-24 15:20:00,76.31,76.32,76.3,76.32,40782.0,69.8022,69.8114,69.7931,69.8114,40782.0
2023-01-24 15:25:00,76.31,76.32,76.31,76.31,18250.0,69.8022,69.8114,69.8022,69.8022,18250.0
2023-01-24 15:30:00,76.31,76.32,76.3,76.31,51760.0,69.8022,69.8114,69.7931,69.8022,51760.0
2023-01-24 15:35:00,76.31,76.31,76.29,76.3,47311.0,69.8022,69.8022,69.784,69.7931,47311.0
2023-01-24 15:40:00,76.29,76.3,76.29,76.3,51972.0,69.784,69.7931,69.784,69.7931,51972.0
2023-01-24 15:45:00,76.3,76.3,76.29,76.3,28331.0,69.7931,69.7931,69.784,69.7931,28331.0
2023-01-24 15:50:00,76.3,76.31,76.29,76.3,114275.0,69.7931,69.8022,69.784,69.7931,114275.0
2023-01-24 15:55:00,76.3,76.32,76.3,76.31,207975.0,69.7931,69.8114,69.7931,69.8022,207975.0
2023-01-25 09:30:00,76.34,76.34,76.31,76.33,60089.0,69.8297,69.8297,69.8022,69.8205,60089.0
2023-01-25 09:35:00,76.33,76.35,76.33,76.34,9959.0,69.8205,69.8388,69.8205,69.8297,9959.0
2023-01-25 09:40:00,76.34,76.35,76.32,76.32,21884.0,69.8297,69.8388,69.8114,69.8114,21884.0
2023-01-25 09:45:00,76.33,76.34,76.32,76.33,10739.0,69.8205,69.8297,69.8114,69.8205,10739.0
2023-01-25 09:50:00,76.33,76.34,76.32,76.33,24513.0,69.8205,69.8297,69.8114,69.8205,24513.0
2023-01-25 09:55:00,76.33,76.33,76.32,76.33,16118.0,69.8205,69.8205,69.8114,69.8205,16118.0
2023-01-25 10:00:00,76.33,76.38,76.32,76.38,29336.0,69.8205,69.8663,69.8114,69.8663,29336.0
2023-01-25 10:05:00,76.38,76.39,76.35,76.36,16506.0,69.8663,69.8754,69.8388,69.848,16506.0
2023-01-25 10:10:00,76.36,76.36,76.35,76.36,3398.0,69.848,69.848,69.8388,69.848,3398.0
2023-01-25 10:15:00,76.35,76.36,76.34,76.36,5558.0,69.8388,69.848,69.8297,69.848,5558.0
2023-01-25 10:20:00,76.35,76.36,76.35,76.35,24255.0,69.8388,69.848,69.8388,69.8388,24255.0
2023-01-25 10:25:00,76.36,76.36,76.34,76.34,18081.0,69.848,69.848,69.8297,69.8297,18081.0
2023-01-25 10:30:00,76.34,76.35,76.33,76.34,72564.0,69.8297,69.8388,69.8205,69.8297,72564.0
2023-01-25 10:35:00,76.34,76.34,76.31,76.31,44430.0,69.8297,69.8297,69.8022,69.8022,44430.0
2023-01-25 10:40:00,76.31,76.32,76.31,76.32,11903.0,69.8022,69.8114,69.8022,69.8114,11903.0
2023-01-25 10:45:00,76.31,76.32,76.31,76.31,31854.0,69.8022,69.8114,69.8022,69.8022,31854.0
2023-01-25 10:50:00,76.31,76.32,76.3,76.3,33396.0,69.8022,69.8114,69.7931,69.7931,33396.0
2023-01-25 10:55:00,76.31,76.31,76.29,76.3,11809.0,69.8022,69.8022,69.784,69.7931,11809.0
2023-01-25 11:00:00,76.29,76.3,76.27,76.28,55327.0,69.784,69.7931,69.7657,69.7748,55327.0
2023-01-25 11:05:00,76.28,76.3,76.27,76.28,41511.0,69.7748,69.7931,69.7657,69.7748,41511.0
2023-01-25 11:10:00,76.28,76.3,76.27,76.3,32354.0,69.7748,69.7931,69.7657,69.7931,32354.0
2023-01-25 11:15:00,76.3,76.3,76.29,76.3,8582.0,69.7931,69.7931,69.784,69.7931,8582.0
2023-01-25 11:20:00,76.3,76.3,76.29,76.3,10730.0,69.7931,69.7931,69.784,69.7931,10730.0
2023-01-25 11:25:00,76.3,76.3,76.29,76.3,58626.0,69.7931,69.7931,69.784,69.7931,58626.0
2023-01-25 11:30:00,76.29,76.3,76.28,76.28,52759.0,69.784,69.7931,69.7748,69.7748,52759.0
2023-01-25 11:35:00,76.28,76.29,76.28,76.29,27796.0,69.7748,69.784,69.7748,69.784,27796.0
2023-01-25 11:40:00,76.28,76.3,76.28,76.3,21880.0,69.7748,69.7931,69.7748,69.7931,21880.0
2023-01-25 11:45:00,76.3,76.31,76.29,76.3,5349.0,69.7931,69.8022,69.784,69.7931,5349.0
2023-01-25 11:50:00,76.3,76.32,76.29,76.31,8559.0,69.7931,69.8114,69.784,69.8022,8559.0
2023-01-25 11:55:00,76.31,76.32,76.31,76.31,23890.0,69.8022,69.8114,69.8022,69.8022,23890.0
2023-01-25 12:00:00,76.32,76.32,76.3,76.31,10604.0,69.8114,69.8114,69.7931,69.8022,10604.0
2023-01-25 12:05:00,76.3,76.31,76.3,76.3,11996.0,69.7931,69.8022,69.7931,69.7931,11996.0
2023-01-25 12:10:00,76.31,76.31,76.3,76.31,11657.0,69.8022,69.8022,69.7931,69.8022,11657.0
2023-01-25 12:15:00,76.31,76.31,76.3,76.31,9049.0,69.8022,69.8022,69.7931,69.8022,9049.0
2023-01-25 12:20:00,76.31,76.33,76.3,76.33,18645.0,69.8022,69.8205,69.7931,69.8205,18645.0
2023-01-25 12:25:00,76.32,76.33,76.31,76.31,23043.0,69.8114,69.8205,69.8022,69.8022,23043.0
2023-01-25 12:30:00,76.31,76.32,76.31,76.32,12407.0,69.8022,69.8114,69.8022,69.8114,12407.0
2023-01-25 12:35:00,76.31,76.32,76.31,76.32,15043.0,69.8022,69.8114,69.8022,69.8114,15043.0
2023-01-25 12:40:00,76.31,76.32,76.31,76.31,5845.0,69.8022,69.8114,69.8022,69.8022,5845.0
2023-01-25 12:45:00,76.32,76.32,76.31,76.31,13713.0,69.8114,69.8114,69.8022,69.8022,13713.0
2023-01-25 12:50:00,76.31,76.32,76.31,76.32,51751.0,69.8022,69.8114,69.8022,69.8114,51751.0
2023-01-25 12:55:00,76.31,76.32,76.3,76.3,12495.0,69.8022,69.8114,69.7931,69.7931,12495.0
2023-01-25 13:00:00,76.31,76.34,76.3,76.33,35222.0,69.8022,69.8297,69.7931,69.8205,35222.0
2023-01-25 13:05:00,76.33,76.35,76.32,76.34,9964.0,69.8205,69.8388,69.8114,69.8297,9964.0
2023-01-25 13:10:00,76.34,76.34,76.33,76.34,10450.0,69.8297,69.8297,69.8205,69.8297,10450.0
2023-01-25 13:15:00,76.34,76.35,76.33,76.34,15050.0,69.8297,69.8388,69.8205,69.8297,15050.0
2023-01-25 13:20:00,76.34,76.35,76.34,76.34,7501.0,69.8297,69.8388,69.8297,69.8297,7501.0
2023-01-25 13:25:00,76.34,76.35,76.34,76.34,33027.0,69.8297,69.8388,69.8297,69.8297,33027.0
2023-01-25 13:30:00,76.35,76.36,76.34,76.34,11716.0,69.8388,69.848,69.8297,69.8297,11716.0
2023-01-25 13:35:00,76.35,76.35,76.33,76.33,11462.0,69.8388,69.8388,69.8205,69.8205,11462.0
2023-01-25 13:40:00,76.34,76.35,76.33,76.34,23199.0,69.8297,69.8388,69.8205,69.8297,23199.0
2023-01-25 13:45:00,76.35,76.35,76.34,76.34,18035.0,69.8388,69.8388,69.8297,69.8297,18035.0
2023-01-25 13:50:00,76.34,76.35,76.34,76.34,43297.0,69.8297,69.8388,69.8297,69.8297,43297.0
2023-01-25 13:55:00,76.34,76.35,76.34,76.34,15667.0,69.8297,69.8388,69.8297,69.8297,15667.0
2023-01-25 14:00:00,76.34,76.35,76.33,76.33,28722.0,69.8297,69.8388,69.8205,69.8205,28722.0
2023-01-25 14:05:00,76.34,76.34,76.33,76.34,127399.0,69.8297,69.8297,69.8205,69.8297,127399.0
2023-01-25 14:10:00,76.34,76.34,76.33,76.34,25442.0,69.8297,69.8297,69.8205,69.8297,25442.0
2023-01-25 14:15:00,76.34,76.34,76.33,76.33,160249.0,69.8297,69.8297,69.8205,69.8205,160249.0
2023-01-25 14:20:00,76.33,76.34,76.33,76.34,12420.0,69.8205,69.8297,69.8205,69.8297,12420.0
2023-01-25 14:25:00,76.34,76.34,76.31,76.31,79815.0,69.8297,69.8297,69.8022,69.8022,79815.0
2023-01-25 14:30:00,76.31,76.33,76.31,76.33,16727.0,69.8022,69.8205,69.8022,69.8205,16727.0
2023-01-25 14:35:00,76.33,76.34,76.32,76.34,64418.0,69.8205,69.8297,69.8114,69.8297,64418.0
2023-01-25 14:40:00,76.34,76.34,76.33,76.34,24114.0,69.8297,69.8297,69.8205,69.8297,24114.0
2023-01-25 14:45:00,76.34,76.34,76.33,76.34,13680.0,69.8297,69.8297,69.8205,69.8297,13680.0
2023-01-25 14:50:00,76.34,76.34,76.33,76.34,10775.0,69.8297,69.8297,69.8205,69.8297,10775.0
2023-01-25 14:55:00,76.34,76.35,76.33,76.34,17153.0,69.8297,69.8388,69.8205,69.8297,17153.0
2023-01-25 15:00:00,76.34,76.35,76.34,76.34,22662.0,69.8297,69.8388,69.8297,69.8297,22662.0
2023-01-25 15:05:00,76.34,76.35,76.33,76.34,54745.0,69.8297,69.8388,69.8205,69.8297,54745.0
2023-01-25 15:10:00,76.34,76.34,76.32,76.33,51724.0,69.8297,69.8297,69.8114,69.8205,51724.0
2023-01-25 15:15:00,76.32,76.34,76.32,76.32,161208.0,69.8114,69.8297,69.8114,69.8114,161208.0
2023-01-25 15:20:00,76.32,76.35,76.32,76.34,73869.0,69.8114,69.8388,69.8114,69.8297,73869.0
2023-01-25 15:25:00,76.34,76.35,76.32,76.33,122176.0,69.8297,69.8388,69.8114,69.8205,122176.0
2023-01-25 15:30:00,76.33,76.35,76.33,76.34,38196.0,69.8205,69.8388,69.8205,69.8297,38196.0
2023-01-25 15:35:00,76.34,76.35,76.33,76.33,89284.0,69.8297,69.8388,69.8205,69.8205,89284.0
2023-01-25 15:40:00,76.34,76.34,76.33,76.34,47603.0,69.8297,69.8297,69.8205,69.8297,47603.0
2023-01-25 15:45:00,76.33,76.34,76.33,76.34,35033.0,69.8205,69.8297,69.8205,69.8297,35033.0
2023-01-25 15:50:00,76.33,76.34,76.33,76.34,123122.0,69.8205,69.8297,69.8205,69.8297,123122.0
2023-01-25 15:55:00,76.34,76.34,76.33,76.34,138162.0,69.8297,69.8297,69.8205,69.8297,138162.0
2023-01-26 09:30:00,76.36,76.36,76.33,76.33,81103.0,69.848,69.848,69.8205,69.8205,81103.0
2023-01-26 09:35:00,76.33,76.35,76.33,76.34,95139.0,69.8205,69.8388,69.8205,69.8297,95139.0
2023-01-26 09:40:00,76.34,76.35,76.32,76.32,15459.0,69.8297,69.8388,69.8114,69.8114,15459.0
2023-01-26 09:45:00,76.32,76.33,76.31,76.31,79284.0,69.8114,69.8205,69.8022,69.8022,79284.0
2023-01-26 09:50:00,76.31,76.32,76.31,76.31,88537.0,69.8022,69.8114,69.8022,69.8022,88537.0
2023-01-26 09:55:00,76.31,76.32,76.3,76.3,47974.0,69.8022,69.8114,69.7931,69.7931,47974.0
2023-01-26 10:00:00,76.31,76.33,76.3,76.33,137831.0,69.8022,69.8205,69.7931,69.8205,137831.0
2023-01-26 10:05:00,76.33,76.33,76.31,76.32,38086.0,69.8205,69.8205,69.8022,69.8114,38086.0
2023-01-26 10:10:00,76.31,76.32,76.31,76.31,14245.0,69.8022,69.8114,69.8022,69.8022,14245.0
2023-01-26 10:15:00,76.32,76.33,76.31,76.32,21012.0,69.8114,69.8205,69.8022,69.8114,21012.0
2023-01-26 10:20:00,76.32,76.33,76.31,76.31,20262.0,69.8114,69.8205,69.8022,69.8022,20262.0
2023-01-26 10:25:00,76.32,76.32,76.31,76.31,11059.0,69.8114,69.8114,69.8022,69.8022,11059.0
2023-01-26 10:30:00,76.31,76.32,76.31,76.32,12653.0,69.8022,69.8114,69.8022,69.8114,12653.0
2023-01-26 10:35:00,76.31,76.32,76.31,76.31,18329.0,69.8022,69.8114,69.8022,69.8022,18329.0
2023-01-26 10:40:00,76.31,76.32,76.3,76.3,21398.0,69.8022,69.8114,69.7931,69.7931,21398.0
2023-01-26 10:45:00,76.31,76.31,76.29,76.3,14122.0,69.8022,69.8022,69.784,69.7931,14122.0
2023-01-26 10:50:00,76.29,76.3,76.28,76.29,14604.0,69.784,69.7931,69.7748,69.784,14604.0
2023-01-26 10:55:00,76.29,76.29,76.28,76.28,9818.0,69.784,69.784,69.7748,69.7748,9818.0
2023-01-26 11:00:00,76.28,76.29,76.26,76.28,61449.0,69.7748,69.784,69.7565,69.7748,61449.0
2023-01-26 11:05:00,76.29,76.29,76.27,76.27,16033.0,69.784,69.784,69.7657,69.7657,16033.0
2023-01-26 11:10:00,76.28,76.28,76.26,76.27,26202.0,69.7748,69.7748,69.7565,69.7657,26202.0
2023-01-26 11:15:00,76.27,76.27,76.25,76.26,32748.0,69.7657,69.7657,69.7474,69.7565,32748.0
2023-01-26 11:20:00,76.26,76.27,76.25,76.27,124895.0,69.7565,69.7657,69.7474,69.7657,124895.0
2023-01-26 11:25:00,76.26,76.28,76.26,76.27,33031.0,69.7565,69.7748,69.7565,69.7657,33031.0
2023-01-26 11:30:00,76.27,76.27,76.26,76.27,26120.0,69.7657,69.7657,69.7565,69.7657,26120.0
2023-01-26 11:35:00,76.27,76.27,76.25,76.26,35786.0,69.7657,69.7657,69.7474,69.7565,35786.0
2023-01-26 11:40:00,76.27,76.28,76.26,76.28,11005.0,69.7657,69.7748,69.7565,69.7748,11005.0
2023-01-26 11:45:00,76.28,76.28,76.27,76.28,12893.0,69.7748,69.7748,69.7657,69.7748,12893.0
2023-01-26 11:50:00,76.28,76.29,76.27,76.28,16769.0,69.7748,69.784,69.7657,69.7748,16769.0
2023-01-26 11:55:00,76.28,76.29,76.28,76.28,23584.0,69.7748,69.784,69.7748,69.7748,23584.0
2023-01-26 12:00:00,76.28,76.3,76.28,76.3,9986.0,69.7748,69.7931,69.7748,69.7931,9986.0
2023-01-26 12:05:00,76.3,76.3,76.29,76.3,17240.0,69.7931,69.7931,69.784,69.7931,17240.0
2023-01-26 12:10:00,76.29,76.3,76.29,76.29,46587.0,69.784,69.7931,69.784,69.784,46587.0
2023-01-26 12:15:00,76.3,76.3,76.29,76.3,14266.0,69.7931,69.7931,69.784,69.7931,14266.0
2023-01-26 12:20:00,76.3,76.3,76.29,76.3,7546.0,69.7931,69.7931,69.784,69.7931,7546.0
2023-01-26 12:25:00,76.3,76.3,76.29,76.29,205401.0,69.7931,69.7931,69.784,69.784,205401.0
2023-01-26 12:30:00,76.3,76.31,76.29,76.31,19968.0,69.7931,69.8022,69.784,69.8022,19968.0
2023-01-26 12:35:00,76.31,76.31,76.3,76.31,29208.0,69.8022,69.8022,69.7931,69.8022,29208.0
2023-01-26 12:40:00,76.31,76.32,76.3,76.31,30200.0,69.8022,69.8114,69.7931,69.8022,30200.0
2023-01-26 12:45:00,76.32,76.32,76.31,76.32,14878.0,69.8114,69.8114,69.8022,69.8114,14878.0
2023-01-26 12:50:00,76.33,76.33,76.32,76.33,20298.0,69.8205,69.8205,69.8114,69.8205,20298.0
2023-01-26 12:55:00,76.33,76.33,76.31,76.31,13469.0,69.8205,69.8205,69.8022,69.8022,13469.0
2023-01-26 13:00:00,76.32,76.34,76.31,76.33,123847.0,69.8114,69.8297,69.8022,69.8205,123847.0
2023-01-26 13:05:00,76.33,76.35,76.32,76.33,71724.0,69.8205,69.8388,69.8114,69.8205,71724.0
2023-01-26 13:10:00,76.34,76.34,76.33,76.33,13307.0,69.8297,69.8297,69.8205,69.8205,13307.0
2023-01-26 13:15:00,76.34,76.34,76.32,76.33,16584.0,69.8297,69.8297,69.8114,69.8205,16584.0
2023-01-26 13:20:00,76.33,76.35,76.32,76.34,10560.0,69.8205,69.8388,69.8114,69.8297,10560.0
2023-01-26 13:25:00,76.34,76.37,76.34,76.35,21085.0,69.8297,69.8571,69.8297,69.8388,21085.0
2023-01-26 13:30:00,76.35,76.36,76.35,76.36,17216.0,69.8388,69.848,69.8388,69.848,17216.0
2023-01-26 13:35:00,76.36,76.36,76.35,76.36,17069.0,69.848,69.848,69.8388,69.848,17069.0
2023-01-26 13:40:00,76.35,76.36,76.34,76.35,170415.0,69.8388,69.848,69.8297,69.8388,170415.0
2023-01-26 13:45:00,76.36,76.37,76.35,76.37,9110.0,69.848,69.8571,69.8388,69.8571,9110.0
2023-01-26 13:50:00,76.36,76.37,76.36,76.37,8581.0,69.848,69.8571,69.848,69.8571,8581.0
2023-01-26 13:55:00,76.36,76.37,76.35,76.37,24280.0,69.848,69.8571,69.8388,69.8571,24280.0
2023-01-26 14:00:00,76.37,76.37,76.34,76.34,15936.0,69.8571,69.8571,69.8297,69.8297,15936.0
2023-01-26 14:05:00,76.35,76.35,76.34,76.35,132185.0,69.8388,69.8388,69.8297,69.8388,132185.0
2023-01-26 14:10:00,76.35,76.36,76.34,76.36,169738.0,69.8388,69.848,69.8297,69.848,169738.0
2023-01-26 14:15:00,76.36,76.36,76.35,76.36,26168.0,69.848,69.848,69.8388,69.848,26168.0
2023-01-26 14:20:00,76.36,76.36,76.35,76.35,13205.0,69.848,69.848,69.8388,69.8388,13205.0
2023-01-26 14:25:00,76.36,76.36,76.35,76.36,22020.0,69.848,69.848,69.8388,69.848,22020.0
2023-01-26 14:30:00,76.36,76.36,76.35,76.36,7027.0,69.848,69.848,69.8388,69.848,7027.0
2023-01-26 14:35:00,76.36,76.36,76.35,76.35,43727.0,69.848,69.848,69.8388,69.8388,43727.0
2023-01-26 14:40:00,76.36,76.36,76.34,76.35,22551.0,69.848,69.848,69.8297,69.8388,22551.0
2023-01-26 14:45:00,76.35,76.35,76.33,76.34,15072.0,69.8388,69.8388,69.8205,69.8297,15072.0
2023-01-26 14:50:00,76.34,76.34,76.33,76.34,24169.0,69.8297,69.8297,69.8205,69.8297,24169.0
2023-01-26 14:55:00,76.34,76.34,76.32,76.34,18159.0,69.8297,69.8297,69.8114,69.8297,18159.0
2023-01-26 15:00:00,76.34,76.34,76.33,76.33,21349.0,69.8297,69.8297,69.8205,69.8205,21349.0
2023-01-26 15:05:00,76.33,76.33,76.32,76.32,18247.0,69.8205,69.8205,69.8114,69.8114,18247.0
2023-01-26 15:10:00,76.32,76.33,76.32,76.32,27444.0,69.8114,69.8205,69.8114,69.8114,27444.0
2023-01-26 15:15:00,76.32,76.33,76.31,76.31,64383.0,69.8114,69.8205,69.8022,69.8022,64383.0
2023-01-26 15:20:00,76.31,76.33,76.31,76.33,38926.0,69.8022,69.8205,69.8022,69.8205,38926.0
2023-01-26 15:25:00,76.32,76.33,76.32,76.33,27407.0,69.8114,69.8205,69.8114,69.8205,27407.0
2023-01-26 15:30:00,76.33,76.33,76.32,76.33,16566.0,69.8205,69.8205,69.8114,69.8205,16566.0
2023-01-26 15:35:00,76.32,76.33,76.32,76.33,48068.0,69.8114,69.8205,69.8114,69.8205,48068.0
2023-01-26 15:40:00,76.33,76.33,76.32,76.33,25244.0,69.8205,69.8205,69.8114,69.8205,25244.0
2023-01-26 15:45:00,76.33,76.33,76.31,76.31,41008.0,69.8205,69.8205,69.8022,69.8022,41008.0
2023-01-26 15:50:00,76.32,76.32,76.31,76.31,89678.0,69.8114,69.8114,69.8022,69.8022,89678.0
2023-01-26 15:55:00,76.31,76.32,76.29,76.32,275511.0,69.8022,69.8114,69.784,69.8114,275511.0
2023-01-27 09:30:00,76.21,76.26,76.21,76.26,37000.0,69.7108,69.7565,69.7108,69.7565,37000.0
2023-01-27 09:35:00,76.25,76.26,76.24,76.25,20361.0,69.7474,69.7565,69.7382,69.7474,20361.0
2023-01-27 09:40:00,76.26,76.27,76.25,76.26,11135.0,69.7565,69.7657,69.7474,69.7565,11135.0
2023-01-27 09:45:00,76.27,76.28,76.26,76.27,9881.0,69.7657,69.7748,69.7565,69.7657,9881.0
2023-01-27 09:50:00,76.28,76.28,76.27,76.28,11488.0,69.7748,69.7748,69.7657,69.7748,11488.0
2023-01-27 09:55:00,76.28,76.28,76.26,76.27,35228.0,69.7748,69.7748,69.7565,69.7657,35228.0
2023-01-27 10:00:00,76.28,76.29,76.26,76.28,54991.0,69.7748,69.784,69.7565,69.7748,54991.0
2023-01-27 10:05:00,76.27,76.29,76.27,76.29,260295.0,69.7657,69.784,69.7657,69.784,260295.0
2023-01-27 10:10:00,76.28,76.29,76.26,76.27,15252.0,69.7748,69.784,69.7565,69.7657,15252.0
2023-01-27 10:15:00,76.26,76.27,76.24,76.25,50661.0,69.7565,69.7657,69.7382,69.7474,50661.0
2023-01-27 10:20:00,76.25,76.25,76.23,76.23,9396.0,69.7474,69.7474,69.7291,69.7291,9396.0
2023-01-27 10:25:00,76.24,76.25,76.23,76.23,50192.0,69.7382,69.7474,69.7291,69.7291,50192.0
2023-01-27 10:30:00,76.23,76.25,76.23,76.24,9001.0,69.7291,69.7474,69.7291,69.7382,9001.0
2023-01-27 10:35:00,76.24,76.26,76.24,76.26,14257.0,69.7382,69.7565,69.7382,69.7565,14257.0
2023-01-27 10:40:00,76.25,76.26,76.24,76.25,28443.0,69.7474,69.7565,69.7382,69.7474,28443.0
2023-01-27 10:45:00,76.26,76.26,76.25,76.25,8721.0,69.7565,69.7565,69.7474,69.7474,8721.0
2023-01-27 10:50:00,76.26,76.26,76.25,76.26,37118.0,69.7565,69.7565,69.7474,69.7565,37118.0
2023-01-27 10:55:00,76.26,76.26,76.25,76.26,11347.0,69.7565,69.7565,69.7474,69.7565,11347.0
2023-01-27 11:00:00,76.25,76.26,76.25,76.26,67838.0,69.7474,69.7565,69.7474,69.7565,67838.0
2023-01-27 11:05:00,76.26,76.27,76.25,76.26,34792.0,69.7565,69.7657,69.7474,69.7565,34792.0
2023-01-27 11:10:00,76.25,76.26,76.24,76.25,21701.0,69.7474,69.7565,69.7382,69.7474,21701.0
2023-01-27 11:15:00,76.25,76.27,76.25,76.26,73973.0,69.7474,69.7657,69.7474,69.7565,73973.0
2023-01-27 11:20:00,76.26,76.26,76.25,76.25,13961.0,69.7565,69.7565,69.7474,69.7474,13961.0
2023-01-27 11:25:00,76.25,76.26,76.24,76.26,70288.0,69.7474,69.7565,69.7382,69.7565,70288.0
2023-01-27 11:30:00,76.25,76.27,76.25,76.27,13010.0,69.7474,69.7657,69.7474,69.7657,13010.0
2023-01-27 11:35:00,76.27,76.28,76.26,76.28,374900.0,69.7657,69.7748,69.7565,69.7748,374900.0
2023-01-27 11:40:00,76.28,76.29,76.27,76.27,180941.0,69.7748,69.784,69.7657,69.7657,180941.0
2023-01-27 11:45:00,76.28,76.28,76.27,76.28,51889.0,69.7748,69.7748,69.7657,69.7748,51889.0
2023-01-27 11:50:00,76.28,76.29,76.27,76.27,56156.0,69.7748,69.784,69.7657,69.7657,56156.0
2023-01-27 11:55:00,76.27,76.28,76.26,76.28,51187.0,69.7657,69.7748,69.7565,69.7748,51187.0
2023-01-27 12:00:00,76.28,76.29,76.27,76.28,16323.0,69.7748,69.784,69.7657,69.7748,16323.0
2023-01-27 12:05:00,76.29,76.29,76.28,76.28,37592.0,69.784,69.784,69.7748,69.7748,37592.0
2023-01-27 12:10:00,76.28,76.29,76.27,76.28,25249.0,69.7748,69.784,69.7657,69.7748,25249.0
2023-01-27 12:15:00,76.27,76.29,76.27,76.29,17393.0,69.7657,69.784,69.7657,69.784,17393.0
2023-01-27 12:20:00,76.29,76.29,76.27,76.28,210237.0,69.784,69.784,69.7657,69.7748,210237.0
2023-01-27 12:25:00,76.27,76.28,76.27,76.27,31890.0,69.7657,69.7748,69.7657,69.7657,31890.0
2023-01-27 12:30:00,76.27,76.28,76.26,76.28,38466.0,69.7657,69.7748,69.7565,69.7748,38466.0
2023-01-27 12:35:00,76.28,76.29,76.27,76.28,42254.0,69.7748,69.784,69.7657,69.7748,42254.0
2023-01-27 12:40:00,76.29,76.29,76.28,76.28,6086.0,69.784,69.784,69.7748,69.7748,6086.0
2023-01-27 12:45:00,76.28,76.29,76.28,76.29,7978.0,69.7748,69.784,69.7748,69.784,7978.0
2023-01-27 12:50:00,76.28,76.29,76.27,76.27,5337.0,69.7748,69.784,69.7657,69.7657,5337.0
2023-01-27 12:55:00,76.28,76.28,76.27,76.28,68730.0,69.7748,69.7748,69.7657,69.7748,68730.0
2023-01-27 13:00:00,76.27,76.28,76.27,76.28,5222.0,69.7657,69.7748,69.7657,69.7748,5222.0
2023-01-27 13:05:00,76.28,76.28,76.27,76.27,26356.0,69.7748,69.7748,69.7657,69.7657,26356.0
2023-01-27 13:10:00,76.28,76.28,76.27,76.28,3706.0,69.7748,69.7748,69.7657,69.7748,3706.0
2023-01-27 13:15:00,76.28,76.28,76.27,76.28,11314.0,69.7748,69.7748,69.7657,69.7748,11314.0
2023-01-27 13:20:00,76.28,76.28,76.27,76.27,3824.0,69.7748,69.7748,69.7657,69.7657,3824.0
2023-01-27 13:25:00,76.28,76.28,76.27,76.28,7829.0,69.7748,69.7748,69.7657,69.7748,7829.0
2023-01-27 13:30:00,76.28,76.28,76.27,76.28,50895.0,69.7748,69.7748,69.7657,69.7748,50895.0
2023-01-27 13:35:00,76.27,76.28,76.27,76.27,9324.0,69.7657,69.7748,69.7657,69.7657,9324.0
2023-01-27 13:40:00,76.28,76.28,76.27,76.28,62724.0,69.7748,69.7748,69.7657,69.7748,62724.0
2023-01-27 13:45:00,76.28,76.28,76.27,76.28,10631.0,69.7748,69.7748,69.7657,69.7748,10631.0
2023-01-27 13:50:00,76.28,76.28,76.27,76.28,5741.0,69.7748,69.7748,69.7657,69.7748,5741.0
2023-01-27 13:55:00,76.28,76.28,76.27,76.28,6336.0,69.7748,69.7748,69.7657,69.7748,6336.0
2023-01-27 14:00:00,76.28,76.28,76.27,76.27,5907.0,69.7748,69.7748,69.7657,69.7657,5907.0
2023-01-27 14:05:00,76.27,76.28,76.27,76.27,23984.0,69.7657,69.7748,69.7657,69.7657,23984.0
2023-01-27 14:10:00,76.27,76.28,76.26,76.27,15003.0,69.7657,69.7748,69.7565,69.7657,15003.0
2023-01-27 14:15:00,76.26,76.27,76.26,76.26,13153.0,69.7565,69.7657,69.7565,69.7565,13153.0
2023-01-27 14:20:00,76.27,76.27,76.26,76.27,21085.0,69.7657,69.7657,69.7565,69.7657,21085.0
2023-01-27 14:25:00,76.27,76.27,76.26,76.27,12538.0,69.7657,69.7657,69.7565,69.7657,12538.0
2023-01-27 14:30:00,76.27,76.27,76.26,76.27,45308.0,69.7657,69.7657,69.7565,69.7657,45308.0
2023-01-27 14:35:00,76.26,76.27,76.26,76.27,20197.0,69.7565,69.7657,69.7565,69.7657,20197.0
2023-01-27 14:40:00,76.27,76.27,76.26,76.27,24621.0,69.7657,69.7657,69.7565,69.7657,24621.0
2023-01-27 14:45:00,76.27,76.27,76.26,76.27,14507.0,69.7657,69.7657,69.7565,69.7657,14507.0
2023-01-27 14:50:00,76.26,76.27,76.26,76.26,18783.0,69.7565,69.7657,69.7565,69.7565,18783.0
2023-01-27 14:55:00,76.27,76.27,76.26,76.27,8176.0,69.7657,69.7657,69.7565,69.7657,8176.0
2023-01-27 15:00:00,76.27,76.27,76.26,76.27,7889.0,69.7657,69.7657,69.7565,69.7657,7889.0
2023-01-27 15:05:00,76.27,76.27,76.26,76.27,31466.0,69.7657,69.7657,69.7565,69.7657,31466.0
2023-01-27 15:10:00,76.27,76.27,76.26,76.27,29975.0,69.7657,69.7657,69.7565,69.7657,29975.0
2023-01-27 15:15:00,76.27,76.27,76.26,76.27,50404.0,69.7657,69.7657,69.7565,69.7657,50404.0
2023-01-27 15:20:00,76.27,76.27,76.26,76.27,10243.0,69.7657,69.7657,69.7565,69.7657,10243.0
2023-01-27 15:25:00,76.26,76.27,76.26,76.27,13893.0,69.7565,69.7657,69.7565,69.7657,13893.0
2023-01-27 15:30:00,76.27,76.27,76.26,76.26,28895.0,69.7657,69.7657,69.7565,69.7565,28895.0
2023-01-27 15:35:00,76.27,76.27,76.26,76.27,22926.0,69.7657,69.7657,69.7565,69.7657,22926.0
2023-01-27 15:40:00,76.27,76.27,76.26,76.26,26015.0,69.7657,69.7657,69.7565,69.7565,26015.0
2023-01-27 15:45:00,76.26,76.27,76.26,76.26,8988.0,69.7565,69.7657,69.7565,69.7565,8988.0
2023-01-27 15:50:00,76.26,76.27,76.25,76.25,231841.0,69.7565,69.7657,69.7474,69.7474,231841.0
2023-01-27 15:55:00,76.25,76.27,76.24,76.26,714475.0,69.7474,69.7657,69.7382,69.7565,714475.0
2023-01-30 09:30:00,76.23,76.23,76.16,76.19,64693.0,69.7291,69.7291,69.665,69.6925,64693.0
2023-01-30 09:35:00,76.19,76.2,76.18,76.19,32247.0,69.6925,69.7016,69.6833,69.6925,32247.0
2023-01-30 09:40:00,76.19,76.2,76.17,76.2,21038.0,69.6925,69.7016,69.6742,69.7016,21038.0
2023-01-30 09:45:00,76.2,76.22,76.19,76.22,61179.0,69.7016,69.7199,69.6925,69.7199,61179.0
2023-01-30 09:50:00,76.23,76.23,76.22,76.23,56249.0,69.7291,69.7291,69.7199,69.7291,56249.0
2023-01-30 09:55:00,76.22,76.24,76.22,76.23,9390.0,69.7199,69.7382,69.7199,69.7291,9390.0
2023-01-30 10:00:00,76.23,76.24,76.23,76.23,10638.0,69.7291,69.7382,69.7291,69.7291,10638.0
2023-01-30 10:05:00,76.24,76.25,76.24,76.24,11719.0,69.7382,69.7474,69.7382,69.7382,11719.0
2023-01-30 10:10:00,76.25,76.26,76.24,76.24,13461.0,69.7474,69.7565,69.7382,69.7382,13461.0
2023-01-30 10:15:00,76.25,76.25,76.23,76.23,14514.0,69.7474,69.7474,69.7291,69.7291,14514.0
2023-01-30 10:20:00,76.23,76.24,76.21,76.22,20258.0,69.7291,69.7382,69.7108,69.7199,20258.0
2023-01-30 10:25:00,76.22,76.22,76.2,76.2,19635.0,69.7199,69.7199,69.7016,69.7016,19635.0
2023-01-30 10:30:00,76.2,76.21,76.2,76.21,12217.0,69.7016,69.7108,69.7016,69.7108,12217.0
2023-01-30 10:35:00,76.21,76.21,76.17,76.17,17489.0,69.7108,69.7108,69.6742,69.6742,17489.0
2023-01-30 10:40:00,76.17,76.18,76.17,76.18,9734.0,69.6742,69.6833,69.6742,69.6833,9734.0
2023-01-30 10:45:00,76.18,76.18,76.17,76.17,174732.0,69.6833,69.6833,69.6742,69.6742,174732.0
2023-01-30 10:50:00,76.17,76.18,76.17,76.17,6697.0,69.6742,69.6833,69.6742,69.6742,6697.0
2023-01-30 10:55:00,76.18,76.19,76.17,76.19,33810.0,69.6833,69.6925,69.6742,69.6925,33810.0
2023-01-30 11:00:00,76.18,76.19,76.17,76.17,22144.0,69.6833,69.6925,69.6742,69.6742,22144.0
2023-01-30 11:05:00,76.17,76.17,76.16,76.16,23479.0,69.6742,69.6742,69.665,69.665,23479.0
2023-01-30 11:10:00,76.17,76.19,76.16,76.19,41031.0,69.6742,69.6925,69.665,69.6925,41031.0
2023-01-30 11:15:00,76.18,76.19,76.17,76.17,20965.0,69.6833,69.6925,69.6742,69.6742,20965.0
2023-01-30 11:20:00,76.17,76.18,76.17,76.17,37969.0,69.6742,69.6833,69.6742,69.6742,37969.0
2023-01-30 11:25:00,76.17,76.18,76.17,76.17,5370.0,69.6742,69.6833,69.6742,69.6742,5370.0
2023-01-30 11:30:00,76.17,76.18,76.17,76.17,13181.0,69.6742,69.6833,69.6742,69.6742,13181.0
2023-01-30 11:35:00,76.18,76.18,76.17,76.17,66090.0,69.6833,69.6833,69.6742,69.6742,66090.0
2023-01-30 11:40:00,76.18,76.19,76.17,76.19,31408.0,69.6833,69.6925,69.6742,69.6925,31408.0
2023-01-30 11:45:00,76.19,76.19,76.18,76.18,15441.0,69.6925,69.6925,69.6833,69.6833,15441.0
2023-01-30 11:50:00,76.19,76.19,76.18,76.18,5533.0,69.6925,69.6925,69.6833,69.6833,5533.0
2023-01-30 11:55:00,76.18,76.19,76.18,76.19,17183.0,69.6833,69.6925,69.6833,69.6925,17183.0
2023-01-30 12:00:00,76.19,76.19,76.18,76.19,32933.0,69.6925,69.6925,69.6833,69.6925,32933.0
2023-01-30 12:05:00,76.19,76.2,76.18,76.2,16709.0,69.6925,69.7016,69.6833,69.7016,16709.0
2023-01-30 12:10:00,76.19,76.2,76.19,76.2,10458.0,69.6925,69.7016,69.6925,69.7016,10458.0
2023-01-30 12:15:00,76.2,76.2,76.19,76.19,11491.0,69.7016,69.7016,69.6925,69.6925,11491.0
2023-01-30 12:20:00,76.19,76.2,76.18,76.19,9405.0,69.6925,69.7016,69.6833,69.6925,9405.0
2023-01-30 12:25:00,76.18,76.19,76.18,76.19,20382.0,69.6833,69.6925,69.6833,69.6925,20382.0
2023-01-30 12:30:00,76.19,76.19,76.18,76.18,14663.0,69.6925,69.6925,69.6833,69.6833,14663.0
2023-01-30 12:35:00,76.19,76.19,76.18,76.18,7585.0,69.6925,69.6925,69.6833,69.6833,7585.0
2023-01-30 12:40:00,76.19,76.19,76.18,76.19,11895.0,69.6925,69.6925,69.6833,69.6925,11895.0
2023-01-30 12:45:00,76.19,76.19,76.18,76.19,11478.0,69.6925,69.6925,69.6833,69.6925,11478.0
2023-01-30 12:50:00,76.19,76.19,76.18,76.19,18428.0,69.6925,69.6925,69.6833,69.6925,18428.0
2023-01-30 12:55:00,76.19,76.21,76.18,76.2,95484.0,69.6925,69.7108,69.6833,69.7016,95484.0
2023-01-30 13:00:00,76.21,76.22,76.19,76.2,23890.0,69.7108,69.7199,69.6925,69.7016,23890.0
2023-01-30 13:05:00,76.19,76.2,76.19,76.19,7798.0,69.6925,69.7016,69.6925,69.6925,7798.0
2023-01-30 13:10:00,76.2,76.2,76.19,76.19,11491.0,69.7016,69.7016,69.6925,69.6925,11491.0
2023-01-30 13:15:00,76.2,76.21,76.19,76.2,20952.0,69.7016,69.7108,69.6925,69.7016,20952.0
2023-01-30 13:20:00,76.2,76.21,76.2,76.2,20753.0,69.7016,69.7108,69.7016,69.7016,20753.0
2023-01-30 13:25:00,76.2,76.21,76.2,76.2,36822.0,69.7016,69.7108,69.7016,69.7016,36822.0
2023-01-30 13:30:00,76.2,76.22,76.2,76.22,45814.0,69.7016,69.7199,69.7016,69.7199,45814.0
2023-01-30 13:35:00,76.21,76.22,76.21,76.21,15942.0,69.7108,69.7199,69.7108,69.7108,15942.0
2023-01-30 13:40:00,76.22,76.22,76.21,76.21,40306.0,69.7199,69.7199,69.7108,69.7108,40306.0
2023-01-30 13:45:00,76.22,76.22,76.21,76.22,10821.0,69.7199,69.7199,69.7108,69.7199,10821.0
2023-01-30 13:50:00,76.21,76.22,76.2,76.2,104848.0,69.7108,69.7199,69.7016,69.7016,104848.0
2023-01-30 13:55:00,76.2,76.21,76.2,76.21,98529.0,69.7016,69.7108,69.7016,69.7108,98529.0
2023-01-30 14:00:00,76.2,76.22,76.2,76.21,118423.0,69.7016,69.7199,69.7016,69.7108,118423.0
2023-01-30 14:05:00,76.21,76.22,76.2,76.21,109402.0,69.7108,69.7199,69.7016,69.7108,109402.0
2023-01-30 14:10:00,76.2,76.21,76.19,76.2,127231.0,69.7016,69.7108,69.6925,69.7016,127231.0
2023-01-30 14:15:00,76.2,76.2,76.19,76.19,150442.0,69.7016,69.7016,69.6925,69.6925,150442.0
2023-01-30 14:20:00,76.2,76.2,76.19,76.2,142484.0,69.7016,69.7016,69.6925,69.7016,142484.0
2023-01-30 14:25:00,76.19,76.2,76.18,76.2,230803.0,69.6925,69.7016,69.6833,69.7016,230803.0
2023-01-30 14:30:00,76.2,76.2,76.19,76.2,89390.0,69.7016,69.7016,69.6925,69.7016,89390.0
2023-01-30 14:35:00,76.2,76.2,76.19,76.2,124824.0,69.7016,69.7016,69.6925,69.7016,124824.0
2023-01-30 14:40:00,76.19,76.2,76.19,76.19,233890.0,69.6925,69.7016,69.6925,69.6925,233890.0
2023-01-30 14:45:00,76.19,76.2,76.19,76.2,195785.0,69.6925,69.7016,69.6925,69.7016,195785.0
2023-01-30 14:50:00,76.2,76.2,76.19,76.2,72472.0,69.7016,69.7016,69.6925,69.7016,72472.0
2023-01-30 14:55:00,76.2,76.2,76.18,76.2,251643.0,69.7016,69.7016,69.6833,69.7016,251643.0
2023-01-30 15:00:00,76.2,76.2,76.19,76.2,101656.0,69.7016,69.7016,69.6925,69.7016,101656.0
2023-01-30 15:05:00,76.2,76.2,76.17,76.17,109502.0,69.7016,69.7016,69.6742,69.6742,109502.0
2023-01-30 15:10:00,76.17,76.18,76.17,76.18,149822.0,69.6742,69.6833,69.6742,69.6833,149822.0
2023-01-30 15:15:00,76.17,76.19,76.17,76.19,209646.0,69.6742,69.6925,69.6742,69.6925,209646.0
2023-01-30 15:20:00,76.19,76.19,76.18,76.19,191983.0,69.6925,69.6925,69.6833,69.6925,191983.0
2023-01-30 15:25:00,76.19,76.19,76.18,76.19,169481.0,69.6925,69.6925,69.6833,69.6925,169481.0
2023-01-30 15:30:00,76.18,76.18,76.17,76.17,114022.0,69.6833,69.6833,69.6742,69.6742,114022.0
2023-01-30 15:35:00,76.17,76.18,76.17,76.17,168337.0,69.6742,69.6833,69.6742,69.6742,168337.0
2023-01-30 15:40:00,76.18,76.18,76.17,76.17,175993.0,69.6833,69.6833,69.6742,69.6742,175993.0
2023-01-30 15:45:00,76.17,76.18,76.16,76.17,189951.0,69.6742,69.6833,69.665,69.6742,189951.0
2023-01-30 15:50:00,76.16,76.17,76.16,76.16,234351.0,69.665,69.6742,69.665,69.665,234351.0
2023-01-30 15:55:00,76.16,76.17,76.15,76.15,454808.0,69.665,69.6742,69.6559,69.6559,454808.0
2023-01-31 09:30:00,76.34,76.34,76.31,76.32,65394.0,69.8297,69.8297,69.8022,69.8114,65394.0
2023-01-31 09:35:00,76.31,76.32,76.29,76.3,54803.0,69.8022,69.8114,69.784,69.7931,54803.0
2023-01-31 09:40:00,76.29,76.32,76.28,76.32,182035.0,69.784,69.8114,69.7748,69.8114,182035.0
2023-01-31 09:45:00,76.32,76.32,76.3,76.31,21827.0,69.8114,69.8114,69.7931,69.8022,21827.0
2023-01-31 09:50:00,76.31,76.33,76.31,76.32,12041.0,69.8022,69.8205,69.8022,69.8114,12041.0
2023-01-31 09:55:00,76.33,76.33,76.3,76.31,47722.0,69.8205,69.8205,69.7931,69.8022,47722.0
2023-01-31 10:00:00,76.3,76.31,76.3,76.31,26021.0,69.7931,69.8022,69.7931,69.8022,26021.0
2023-01-31 10:05:00,76.31,76.31,76.28,76.28,101992.0,69.8022,69.8022,69.7748,69.7748,101992.0
2023-01-31 10:10:00,76.28,76.3,76.27,76.3,81153.0,69.7748,69.7931,69.7657,69.7931,81153.0
2023-01-31 10:15:00,76.3,76.31,76.29,76.3,23057.0,69.7931,69.8022,69.784,69.7931,23057.0
2023-01-31 10:20:00,76.3,76.3,76.27,76.28,20189.0,69.7931,69.7931,69.7657,69.7748,20189.0
2023-01-31 10:25:00,76.27,76.27,76.26,76.27,16921.0,69.7657,69.7657,69.7565,69.7657,16921.0
2023-01-31 10:30:00,76.27,76.27,76.26,76.27,12387.0,69.7657,69.7657,69.7565,69.7657,12387.0
2023-01-31 10:35:00,76.27,76.28,76.26,76.28,25505.0,69.7657,69.7748,69.7565,69.7748,25505.0
2023-01-31 10:40:00,76.28,76.3,76.27,76.29,10590.0,69.7748,69.7931,69.7657,69.784,10590.0
2023-01-31 10:45:00,76.3,76.3,76.27,76.27,12930.0,69.7931,69.7931,69.7657,69.7657,12930.0
2023-01-31 10:50:00,76.28,76.28,76.26,76.26,15449.0,69.7748,69.7748,69.7565,69.7565,15449.0
2023-01-31 10:55:00,76.27,76.29,76.26,76.28,19454.0,69.7657,69.784,69.7565,69.7748,19454.0
2023-01-31 11:00:00,76.28,76.3,76.28,76.3,12249.0,69.7748,69.7931,69.7748,69.7931,12249.0
2023-01-31 11:05:00,76.29,76.3,76.29,76.3,13049.0,69.784,69.7931,69.784,69.7931,13049.0
2023-01-31 11:10:00,76.3,76.3,76.29,76.29,14563.0,69.7931,69.7931,69.784,69.784,14563.0
2023-01-31 11:15:00,76.3,76.3,76.29,76.3,19410.0,69.7931,69.7931,69.784,69.7931,19410.0
2023-01-31 11:20:00,76.3,76.3,76.29,76.3,9381.0,69.7931,69.7931,69.784,69.7931,9381.0
2023-01-31 11:25:00,76.3,76.32,76.29,76.31,28236.0,69.7931,69.8114,69.784,69.8022,28236.0
2023-01-31 11:30:00,76.31,76.33,76.31,76.31,17913.0,69.8022,69.8205,69.8022,69.8022,17913.0
2023-01-31 11:35:00,76.31,76.33,76.31,76.31,22914.0,69.8022,69.8205,69.8022,69.8022,22914.0
2023-01-31 11:40:00,76.32,76.32,76.31,76.32,77603.0,69.8114,69.8114,69.8022,69.8114,77603.0
2023-01-31 11:45:00,76.31,76.33,76.31,76.32,20832.0,69.8022,69.8205,69.8022,69.8114,20832.0
2023-01-31 11:50:00,76.33,76.34,76.32,76.34,12215.0,69.8205,69.8297,69.8114,69.8297,12215.0
2023-01-31 11:55:00,76.34,76.34,76.33,76.34,8449.0,69.8297,69.8297,69.8205,69.8297,8449.0
2023-01-31 12:00:00,76.34,76.34,76.32,76.33,41313.0,69.8297,69.8297,69.8114,69.8205,41313.0
2023-01-31 12:05:00,76.33,76.33,76.32,76.33,30264.0,69.8205,69.8205,69.8114,69.8205,30264.0
2023-01-31 12:10:00,76.33,76.33,76.31,76.31,58756.0,69.8205,69.8205,69.8022,69.8022,58756.0
2023-01-31 12:15:00,76.31,76.32,76.31,76.31,13223.0,69.8022,69.8114,69.8022,69.8022,13223.0
2023-01-31 12:20:00,76.32,76.33,76.31,76.33,66544.0,69.8114,69.8205,69.8022,69.8205,66544.0
2023-01-31 12:25:00,76.32,76.33,76.31,76.31,35069.0,69.8114,69.8205,69.8022,69.8022,35069.0
2023-01-31 12:30:00,76.31,76.32,76.31,76.31,4711.0,69.8022,69.8114,69.8022,69.8022,4711.0
2023-01-31 12:35:00,76.31,76.32,76.31,76.31,31114.0,69.8022,69.8114,69.8022,69.8022,31114.0
2023-01-31 12:40:00,76.31,76.33,76.31,76.33,71815.0,69.8022,69.8205,69.8022,69.8205,71815.0
2023-01-31 12:45:00,76.33,76.33,76.32,76.33,6520.0,69.8205,69.8205,69.8114,69.8205,6520.0
2023-01-31 12:50:00,76.33,76.33,76.32,76.33,6305.0,69.8205,69.8205,69.8114,69.8205,6305.0
2023-01-31 12:55:00,76.33,76.33,76.31,76.33,26922.0,69.8205,69.8205,69.8022,69.8205,26922.0
2023-01-31 13:00:00,76.33,76.33,76.32,76.33,10331.0,69.8205,69.8205,69.8114,69.8205,10331.0
2023-01-31 13:05:00,76.33,76.33,76.32,76.33,23420.0,69.8205,69.8205,69.8114,69.8205,23420.0
2023-01-31 13:10:00,76.33,76.33,76.32,76.33,9041.0,69.8205,69.8205,69.8114,69.8205,9041.0
2023-01-31 13:15:00,76.33,76.33,76.32,76.33,10935.0,69.8205,69.8205,69.8114,69.8205,10935.0
2023-01-31 13:20:00,76.33,76.34,76.32,76.34,11265.0,69.8205,69.8297,69.8114,69.8297,11265.0
2023-01-31 13:25:00,76.34,76.34,76.32,76.32,184927.0,69.8297,69.8297,69.8114,69.8114,184927.0
2023-01-31 13:30:00,76.33,76.33,76.32,76.32,7636.0,69.8205,69.8205,69.8114,69.8114,7636.0
2023-01-31 13:35:00,76.33,76.33,76.32,76.33,25716.0,69.8205,69.8205,69.8114,69.8205,25716.0
2023-01-31 13:40:00,76.33,76.34,76.32,76.34,21227.0,69.8205,69.8297,69.8114,69.8297,21227.0
2023-01-31 13:45:00,76.34,76.34,76.33,76.33,10965.0,69.8297,69.8297,69.8205,69.8205,10965.0
2023-01-31 13:50:00,76.34,76.34,76.33,76.34,38590.0,69.8297,69.8297,69.8205,69.8297,38590.0
2023-01-31 13:55:00,76.34,76.35,76.33,76.34,15039.0,69.8297,69.8388,69.8205,69.8297,15039.0
2023-01-31 14:00:00,76.34,76.35,76.34,76.34,21337.0,69.8297,69.8388,69.8297,69.8297,21337.0
2023-01-31 14:05:00,76.34,76.35,76.34,76.35,15437.0,69.8297,69.8388,69.8297,69.8388,15437.0
2023-01-31 14:10:00,76.34,76.36,76.34,76.36,26180.0,69.8297,69.848,69.8297,69.848,26180.0
2023-01-31 14:15:00,76.36,76.36,76.34,76.34,10507.0,69.848,69.848,69.8297,69.8297,10507.0
2023-01-31 14:20:00,76.34,76.36,76.34,76.36,60465.0,69.8297,69.848,69.8297,69.848,60465.0
2023-01-31 14:25:00,76.36,76.36,76.35,76.36,14419.0,69.848,69.848,69.8388,69.848,14419.0
2023-01-31 14:30:00,76.36,76.36,76.35,76.36,23156.0,69.848,69.848,69.8388,69.848,23156.0
2023-01-31 14:35:00,76.36,76.37,76.35,76.37,166200.0,69.848,69.8571,69.8388,69.8571,166200.0
2023-01-31 14:40:00,76.36,76.37,76.36,76.37,66935.0,69.848,69.8571,69.848,69.8571,66935.0
2023-01-31 14:45:00,76.37,76.37,76.36,76.37,20061.0,69.8571,69.8571,69.848,69.8571,20061.0
2023-01-31 14:50:00,76.37,76.37,76.36,76.36,35867.0,69.8571,69.8571,69.848,69.848,35867.0
2023-01-31 14:55:00,76.36,76.36,76.34,76.34,22351.0,69.848,69.848,69.8297,69.8297,22351.0
2023-01-31 15:00:00,76.34,76.35,76.34,76.34,31346.0,69.8297,69.8388,69.8297,69.8297,31346.0
2023-01-31 15:05:00,76.34,76.35,76.34,76.34,132641.0,69.8297,69.8388,69.8297,69.8297,132641.0
2023-01-31 15:10:00,76.34,76.35,76.34,76.34,117512.0,69.8297,69.8388,69.8297,69.8297,117512.0
2023-01-31 15:15:00,76.34,76.36,76.34,76.35,60483.0,69.8297,69.848,69.8297,69.8388,60483.0
2023-01-31 15:20:00,76.35,76.36,76.35,76.36,57127.0,69.8388,69.848,69.8388,69.848,57127.0
2023-01-31 15:25:00,76.35,76.36,76.35,76.36,11631.0,69.8388,69.848,69.8388,69.848,11631.0
2023-01-31 15:30:00,76.35,76.37,76.35,76.37,27728.0,69.8388,69.8571,69.8388,69.8571,27728.0
2023-01-31 15:35:00,76.37,76.38,76.36,76.38,61996.0,69.8571,69.8663,69.848,69.8663,61996.0
2023-01-31 15:40:00,76.37,76.39,76.37,76.38,105468.0,69.8571,69.8754,69.8571,69.8663,105468.0
2023-01-31 15:45:00,76.39,76.4,76.38,76.4,183246.0,69.8754,69.8846,69.8663,69.8846,183246.0
2023-01-31 15:50:00,76.39,76.41,76.39,76.41,46648.0,69.8754,69.8937,69.8754,69.8937,46648.0
2023-01-31 15:55:00,76.41,76.47,76.4,76.46,150737.0,69.8937,69.9486,69.8846,69.9395,150737.0
2023-02-01 09:30:00,76.34,76.34,76.27,76.31,58913.0,69.9869,69.9869,69.9228,69.9594,58913.0
2023-02-01 09:35:00,76.32,76.32,76.3,76.31,227828.0,69.9686,69.9686,69.9503,69.9594,227828.0
2023-02-01 09:40:00,76.31,76.32,76.3,76.31,55185.0,69.9594,69.9686,69.9503,69.9594,55185.0
2023-02-01 09:45:00,76.31,76.33,76.3,76.31,57569.0,69.9594,69.9778,69.9503,69.9594,57569.0
2023-02-01 09:50:00,76.31,76.31,76.27,76.28,526317.0,69.9594,69.9594,69.9228,69.9319,526317.0
2023-02-01 09:55:00,76.28,76.28,76.27,76.28,340569.0,69.9319,69.9319,69.9228,69.9319,340569.0
2023-02-01 10:00:00,76.29,76.3,76.21,76.22,164849.0,69.9411,69.9503,69.8678,69.8769,164849.0
2023-02-01 10:05:00,76.22,76.24,76.21,76.22,49490.0,69.8769,69.8953,69.8678,69.8769,49490.0
2023-02-01 10:10:00,76.22,76.23,76.22,76.23,35072.0,69.8769,69.8861,69.8769,69.8861,35072.0
2023-02-01 10:15:00,76.23,76.23,76.22,76.22,34391.0,69.8861,69.8861,69.8769,69.8769,34391.0
2023-02-01 10:20:00,76.23,76.24,76.22,76.23,53277.0,69.8861,69.8953,69.8769,69.8861,53277.0
2023-02-01 10:25:00,76.23,76.24,76.22,76.23,105875.0,69.8861,69.8953,69.8769,69.8861,105875.0
2023-02-01 10:30:00,76.23,76.25,76.23,76.24,43921.0,69.8861,69.9044,69.8861,69.8953,43921.0
2023-02-01 10:35:00,76.24,76.25,76.23,76.23,43233.0,69.8953,69.9044,69.8861,69.8861,43233.0
2023-02-01 10:40:00,76.23,76.24,76.23,76.24,13495.0,69.8861,69.8953,69.8861,69.8953,13495.0
2023-02-01 10:45:00,76.23,76.25,76.23,76.25,250614.0,69.8861,69.9044,69.8861,69.9044,250614.0
2023-02-01 10:50:00,76.25,76.25,76.23,76.24,53409.0,69.9044,69.9044,69.8861,69.8953,53409.0
2023-02-01 10:55:00,76.24,76.24,76.23,76.23,16880.0,69.8953,69.8953,69.8861,69.8861,16880.0
2023-02-01 11:00:00,76.23,76.24,76.22,76.22,50409.0,69.8861,69.8953,69.8769,69.8769,50409.0
2023-02-01 11:05:00,76.23,76.23,76.22,76.23,80290.0,69.8861,69.8861,69.8769,69.8861,80290.0
2023-02-01 11:10:00,76.23,76.24,76.22,76.23,77951.0,69.8861,69.8953,69.8769,69.8861,77951.0
2023-02-01 11:15:00,76.23,76.24,76.22,76.22,55187.0,69.8861,69.8953,69.8769,69.8769,55187.0
2023-02-01 11:20:00,76.22,76.23,76.22,76.22,90113.0,69.8769,69.8861,69.8769,69.8769,90113.0
2023-02-01 11:25:00,76.23,76.24,76.22,76.23,132585.0,69.8861,69.8953,69.8769,69.8861,132585.0
2023-02-01 11:30:00,76.24,76.25,76.23,76.24,77279.0,69.8953,69.9044,69.8861,69.8953,77279.0
2023-02-01 11:35:00,76.24,76.24,76.22,76.22,138827.0,69.8953,69.8953,69.8769,69.8769,138827.0
2023-02-01 11:40:00,76.23,76.25,76.22,76.25,69743.0,69.8861,69.9044,69.8769,69.9044,69743.0
2023-02-01 11:45:00,76.25,76.25,76.24,76.25,12865.0,69.9044,69.9044,69.8953,69.9044,12865.0
2023-02-01 11:50:00,76.24,76.25,76.23,76.23,22441.0,69.8953,69.9044,69.8861,69.8861,22441.0
2023-02-01 11:55:00,76.23,76.25,76.23,76.24,68599.0,69.8861,69.9044,69.8861,69.8953,68599.0
2023-02-01 12:00:00,76.25,76.25,76.24,76.25,8961.0,69.9044,69.9044,69.8953,69.9044,8961.0
2023-02-01 12:05:00,76.25,76.25,76.24,76.25,17732.0,69.9044,69.9044,69.8953,69.9044,17732.0
2023-02-01 12:10:00,76.25,76.25,76.22,76.22,216592.0,69.9044,69.9044,69.8769,69.8769,216592.0
2023-02-01 12:15:00,76.22,76.24,76.22,76.23,161818.0,69.8769,69.8953,69.8769,69.8861,161818.0
2023-02-01 12:20:00,76.23,76.24,76.22,76.23,20063.0,69.8861,69.8953,69.8769,69.8861,20063.0
2023-02-01 12:25:00,76.24,76.25,76.24,76.24,14506.0,69.8953,69.9044,69.8953,69.8953,14506.0
2023-02-01 12:30:00,76.24,76.25,76.24,76.25,27395.0,69.8953,69.9044,69.8953,69.9044,27395.0
2023-02-01 12:35:00,76.24,76.25,76.24,76.24,15605.0,69.8953,69.9044,69.8953,69.8953,15605.0
2023-02-01 12:40:00,76.24,76.25,76.23,76.23,31592.0,69.8953,69.9044,69.8861,69.8861,31592.0
2023-02-01 12:45:00,76.24,76.24,76.23,76.24,280303.0,69.8953,69.8953,69.8861,69.8953,280303.0
2023-02-01 12:50:00,76.24,76.25,76.23,76.24,297318.0,69.8953,69.9044,69.8861,69.8953,297318.0
2023-02-01 12:55:00,76.24,76.26,76.24,76.26,70251.0,69.8953,69.9136,69.8953,69.9136,70251.0
2023-02-01 13:00:00,76.25,76.26,76.25,76.26,37773.0,69.9044,69.9136,69.9044,69.9136,37773.0
2023-02-01 13:05:00,76.26,76.26,76.25,76.26,42443.0,69.9136,69.9136,69.9044,69.9136,42443.0
2023-02-01 13:10:00,76.26,76.26,76.25,76.26,50139.0,69.9136,69.9136,69.9044,69.9136,50139.0
2023-02-01 13:15:00,76.26,76.26,76.25,76.26,43852.0,69.9136,69.9136,69.9044,69.9136,43852.0
2023-02-01 13:20:00,76.26,76.26,76.25,76.26,53022.0,69.9136,69.9136,69.9044,69.9136,53022.0
2023-02-01 13:25:00,76.26,76.26,76.24,76.25,66611.0,69.9136,69.9136,69.8953,69.9044,66611.0
2023-02-01 13:30:00,76.25,76.25,76.23,76.23,63596.0,69.9044,69.9044,69.8861,69.8861,63596.0
2023-02-01 13:35:00,76.24,76.24,76.23,76.23,113502.0,69.8953,69.8953,69.8861,69.8861,113502.0
2023-02-01 13:40:00,76.24,76.24,76.22,76.23,175226.0,69.8953,69.8953,69.8769,69.8861,175226.0
2023-02-01 13:45:00,76.23,76.23,76.22,76.23,27195.0,69.8861,69.8861,69.8769,69.8861,27195.0
2023-02-01 13:50:00,76.23,76.23,76.21,76.22,292310.0,69.8861,69.8861,69.8678,69.8769,292310.0
2023-02-01 13:55:00,76.22,76.23,76.21,76.22,44947.0,69.8769,69.8861,69.8678,69.8769,44947.0
2023-02-01 14:00:00,76.22,76.22,76.13,76.16,36106.0,69.8769,69.8769,69.7944,69.8219,36106.0
2023-02-01 14:05:00,76.17,76.22,76.16,76.2,23029.0,69.8311,69.8769,69.8219,69.8586,23029.0
2023-02-01 14:10:00,76.2,76.22,76.2,76.2,21400.0,69.8586,69.8769,69.8586,69.8586,21400.0
2023-02-01 14:15:00,76.21,76.21,76.19,76.21,39478.0,69.8678,69.8678,69.8494,69.8678,39478.0
2023-02-01 14:20:00,76.22,76.22,76.2,76.21,17166.0,69.8769,69.8769,69.8586,69.8678,17166.0
2023-02-01 14:25:00,76.2,76.23,76.2,76.21,31984.0,69.8586,69.8861,69.8586,69.8678,31984.0
2023-02-01 14:30:00,76.2,76.21,76.14,76.17,36035.0,69.8586,69.8678,69.8036,69.8311,36035.0
2023-02-01 14:35:00,76.18,76.24,76.17,76.24,23900.0,69.8403,69.8953,69.8311,69.8953,23900.0
2023-02-01 14:40:00,76.23,76.4,76.23,76.38,54673.0,69.8861,70.042,69.8861,70.0236,54673.0
2023-02-01 14:45:00,76.38,76.44,76.37,76.41,44342.0,70.0236,70.0786,70.0144,70.0511,44342.0
2023-02-01 14:50:00,76.41,76.45,76.4,76.43,76601.0,70.0511,70.0878,70.042,70.0695,76601.0
2023-02-01 14:55:00,76.45,76.47,76.43,76.45,34822.0,70.0878,70.1061,70.0695,70.0878,34822.0
2023-02-01 15:00:00,76.45,76.47,76.43,76.44,32631.0,70.0878,70.1061,70.0695,70.0786,32631.0
2023-02-01 15:05:00,76.44,76.5,76.44,76.49,78395.0,70.0786,70.1336,70.0786,70.1245,78395.0
2023-02-01 15:10:00,76.48,76.49,76.46,76.48,76725.0,70.1153,70.1245,70.097,70.1153,76725.0
2023-02-01 15:15:00,76.48,76.49,76.46,76.48,111870.0,70.1153,70.1245,70.097,70.1153,111870.0
2023-02-01 15:20:00,76.48,76.5,76.47,76.5,80433.0,70.1153,70.1336,70.1061,70.1336,80433.0
2023-02-01 15:25:00,76.5,76.55,76.5,76.54,190432.0,70.1336,70.1795,70.1336,70.1703,190432.0
2023-02-01 15:30:00,76.53,76.54,76.5,76.5,39261.0,70.1611,70.1703,70.1336,70.1336,39261.0
2023-02-01 15:35:00,76.5,76.51,76.49,76.5,67766.0,70.1336,70.1428,70.1245,70.1336,67766.0
2023-02-01 15:40:00,76.51,76.52,76.5,76.51,25667.0,70.1428,70.152,70.1336,70.1428,25667.0
2023-02-01 15:45:00,76.51,76.54,76.51,76.53,18531.0,70.1428,70.1703,70.1428,70.1611,18531.0
2023-02-01 15:50:00,76.52,76.53,76.51,76.52,156553.0,70.152,70.1611,70.1428,70.152,156553.0
2023-02-01 15:55:00,76.53,76.53,76.49,76.49,123111.0,70.1611,70.1611,70.1245,70.1245,123111.0
2023-02-02 09:30:00,76.68,76.68,76.61,76.64,103055.0,70.2987,70.2987,70.2345,70.262,103055.0
2023-02-02 09:35:00,76.64,76.65,76.62,76.65,19598.0,70.262,70.2711,70.2436,70.2711,19598.0
2023-02-02 09:40:00,76.64,76.65,76.62,76.62,15823.0,70.262,70.2711,70.2436,70.2436,15823.0
2023-02-02 09:45:00,76.61,76.62,76.59,76.61,13886.0,70.2345,70.2436,70.2161,70.2345,13886.0
2023-02-02 09:50:00,76.61,76.62,76.58,76.59,221197.0,70.2345,70.2436,70.207,70.2161,221197.0
2023-02-02 09:55:00,76.58,76.59,76.56,76.57,42453.0,70.207,70.2161,70.1886,70.1978,42453.0
2023-02-02 10:00:00,76.58,76.6,76.55,76.57,126001.0,70.207,70.2253,70.1795,70.1978,126001.0
2023-02-02 10:05:00,76.56,76.57,76.55,76.55,11396.0,70.1886,70.1978,70.1795,70.1795,11396.0
2023-02-02 10:10:00,76.55,76.55,76.53,76.55,9930.0,70.1795,70.1795,70.1611,70.1795,9930.0
2023-02-02 10:15:00,76.54,76.59,76.54,76.59,28415.0,70.1703,70.2161,70.1703,70.2161,28415.0
2023-02-02 10:20:00,76.59,76.6,76.58,76.6,48359.0,70.2161,70.2253,70.207,70.2253,48359.0
2023-02-02 10:25:00,76.59,76.6,76.59,76.59,25504.0,70.2161,70.2253,70.2161,70.2161,25504.0
2023-02-02 10:30:00,76.59,76.63,76.59,76.62,25469.0,70.2161,70.2528,70.2161,70.2436,25469.0
2023-02-02 10:35:00,76.63,76.64,76.61,76.62,26643.0,70.2528,70.262,70.2345,70.2436,26643.0
2023-02-02 10:40:00,76.62,76.63,76.61,76.63,49908.0,70.2436,70.2528,70.2345,70.2528,49908.0
2023-02-02 10:45:00,76.63,76.65,76.62,76.65,28734.0,70.2528,70.2711,70.2436,70.2711,28734.0
2023-02-02 10:50:00,76.65,76.66,76.64,76.66,15019.0,70.2711,70.2803,70.262,70.2803,15019.0
2023-02-02 10:55:00,76.65,76.67,76.65,76.65,47470.0,70.2711,70.2895,70.2711,70.2711,47470.0
2023-02-02 11:00:00,76.65,76.67,76.64,76.67,7184.0,70.2711,70.2895,70.262,70.2895,7184.0
2023-02-02 11:05:00,76.67,76.68,76.66,76.67,15379.0,70.2895,70.2987,70.2803,70.2895,15379.0
2023-02-02 11:10:00,76.66,76.67,76.64,76.66,43726.0,70.2803,70.2895,70.262,70.2803,43726.0
2023-02-02 11:15:00,76.66,76.66,76.64,76.64,36715.0,70.2803,70.2803,70.262,70.262,36715.0
2023-02-02 11:20:00,76.64,76.65,76.63,76.64,160474.0,70.262,70.2711,70.2528,70.262,160474.0
2023-02-02 11:25:00,76.64,76.65,76.63,76.65,79610.0,70.262,70.2711,70.2528,70.2711,79610.0
2023-02-02 11:30:00,76.64,76.65,76.64,76.64,84881.0,70.262,70.2711,70.262,70.262,84881.0
2023-02-02 11:35:00,76.64,76.65,76.64,76.64,132962.0,70.262,70.2711,70.262,70.262,132962.0
2023-02-02 11:40:00,76.65,76.65,76.63,76.63,7493.0,70.2711,70.2711,70.2528,70.2528,7493.0
2023-02-02 11:45:00,76.64,76.64,76.63,76.64,32730.0,70.262,70.262,70.2528,70.262,32730.0
2023-02-02 11:50:00,76.64,76.64,76.63,76.64,11623.0,70.262,70.262,70.2528,70.262,11623.0
2023-02-02 11:55:00,76.64,76.64,76.63,76.64,15938.0,70.262,70.262,70.2528,70.262,15938.0
2023-02-02 12:00:00,76.64,76.64,76.63,76.64,17112.0,70.262,70.262,70.2528,70.262,17112.0
2023-02-02 12:05:00,76.64,76.64,76.63,76.64,33939.0,70.262,70.262,70.2528,70.262,33939.0
2023-02-02 12:10:00,76.64,76.65,76.63,76.65,44964.0,70.262,70.2711,70.2528,70.2711,44964.0
2023-02-02 12:15:00,76.65,76.65,76.64,76.65,41025.0,70.2711,70.2711,70.262,70.2711,41025.0
2023-02-02 12:20:00,76.65,76.65,76.64,76.65,10705.0,70.2711,70.2711,70.262,70.2711,10705.0
2023-02-02 12:25:00,76.65,76.66,76.64,76.66,36414.0,70.2711,70.2803,70.262,70.2803,36414.0
2023-02-02 12:30:00,76.66,76.67,76.65,76.66,19290.0,70.2803,70.2895,70.2711,70.2803,19290.0
2023-02-02 12:35:00,76.66,76.66,76.64,76.65,20303.0,70.2803,70.2803,70.262,70.2711,20303.0
2023-02-02 12:40:00,76.65,76.65,76.63,76.64,12729.0,70.2711,70.2711,70.2528,70.262,12729.0
2023-02-02 12:45:00,76.64,76.64,76.63,76.63,18593.0,70.262,70.262,70.2528,70.2528,18593.0
2023-02-02 12:50:00,76.63,76.63,76.6,76.61,148478.0,70.2528,70.2528,70.2253,70.2345,148478.0
2023-02-02 12:55:00,76.61,76.62,76.6,76.61,210246.0,70.2345,70.2436,70.2253,70.2345,210246.0
2023-02-02 13:00:00,76.61,76.61,76.6,76.6,134333.0,70.2345,70.2345,70.2253,70.2253,134333.0
2023-02-02 13:05:00,76.6,76.61,76.6,76.6,51078.0,70.2253,70.2345,70.2253,70.2253,51078.0
2023-02-02 13:10:00,76.61,76.61,76.6,76.61,50471.0,70.2345,70.2345,70.2253,70.2345,50471.0
2023-02-02 13:15:00,76.6,76.61,76.6,76.61,4168.0,70.2253,70.2345,70.2253,70.2345,4168.0
2023-02-02 13:20:00,76.6,76.61,76.6,76.61,61009.0,70.2253,70.2345,70.2253,70.2345,61009.0
2023-02-02 13:25:00,76.61,76.61,76.6,76.6,24921.0,70.2345,70.2345,70.2253,70.2253,24921.0
2023-02-02 13:30:00,76.6,76.61,76.6,76.61,413140.0,70.2253,70.2345,70.2253,70.2345,413140.0
2023-02-02 13:35:00,76.6,76.61,76.58,76.59,48248.0,70.2253,70.2345,70.207,70.2161,48248.0
2023-02-02 13:40:00,76.59,76.59,76.58,76.59,48138.0,70.2161,70.2161,70.207,70.2161,48138.0
2023-02-02 13:45:00,76.59,76.59,76.58,76.59,12074.0,70.2161,70.2161,70.207,70.2161,12074.0
2023-02-02 13:50:00,76.59,76.59,76.57,76.58,300057.0,70.2161,70.2161,70.1978,70.207,300057.0
2023-02-02 13:55:00,76.58,76.6,76.57,76.59,104403.0,70.207,70.2253,70.1978,70.2161,104403.0
2023-02-02 14:00:00,76.6,76.6,76.59,76.59,33906.0,70.2253,70.2253,70.2161,70.2161,33906.0
2023-02-02 14:05:00,76.59,76.6,76.59,76.59,81994.0,70.2161,70.2253,70.2161,70.2161,81994.0
2023-02-02 14:10:00,76.59,76.6,76.59,76.59,28840.0,70.2161,70.2253,70.2161,70.2161,28840.0
2023-02-02 14:15:00,76.59,76.6,76.58,76.59,53555.0,70.2161,70.2253,70.207,70.2161,53555.0
2023-02-02 14:20:00,76.59,76.59,76.58,76.58,63189.0,70.2161,70.2161,70.207,70.207,63189.0
2023-02-02 14:25:00,76.59,76.59,76.58,76.59,114147.0,70.2161,70.2161,70.207,70.2161,114147.0
2023-02-02 14:30:00,76.59,76.59,76.57,76.58,51681.0,70.2161,70.2161,70.1978,70.207,51681.0
2023-02-02 14:35:00,76.58,76.58,76.57,76.58,21913.0,70.207,70.207,70.1978,70.207,21913.0
2023-02-02 14:40:00,76.58,76.59,76.58,76.59,111883.0,70.207,70.2161,70.207,70.2161,111883.0
2023-02-02 14:45:00,76.59,76.59,76.57,76.58,40570.0,70.2161,70.2161,70.1978,70.207,40570.0
2023-02-02 14:50:00,76.58,76.58,76.57,76.58,51267.0,70.207,70.207,70.1978,70.207,51267.0
2023-02-02 14:55:00,76.57,76.59,76.57,76.58,14303.0,70.1978,70.2161,70.1978,70.207,14303.0
2023-02-02 15:00:00,76.59,76.59,76.57,76.57,23718.0,70.2161,70.2161,70.1978,70.1978,23718.0
2023-02-02 15:05:00,76.57,76.59,76.57,76.58,92311.0,70.1978,70.2161,70.1978,70.207,92311.0
2023-02-02 15:10:00,76.58,76.59,76.56,76.56,113958.0,70.207,70.2161,70.1886,70.1886,113958.0
2023-02-02 15:15:00,76.56,76.57,76.56,76.57,25012.0,70.1886,70.1978,70.1886,70.1978,25012.0
2023-02-02 15:20:00,76.57,76.58,76.56,76.56,233691.0,70.1978,70.207,70.1886,70.1886,233691.0
2023-02-02 15:25:00,76.56,76.57,76.56,76.56,16433.0,70.1886,70.1978,70.1886,70.1886,16433.0
2023-02-02 15:30:00,76.56,76.57,76.56,76.56,66932.0,70.1886,70.1978,70.1886,70.1886,66932.0
2023-02-02 15:35:00,76.56,76.57,76.56,76.56,57003.0,70.1886,70.1978,70.1886,70.1886,57003.0
2023-02-02 15:40:00,76.56,76.57,76.55,76.55,64493.0,70.1886,70.1978,70.1795,70.1795,64493.0
2023-02-02 15:45:00,76.56,76.56,76.55,76.56,81681.0,70.1886,70.1886,70.1795,70.1886,81681.0
2023-02-02 15:50:00,76.56,76.56,76.55,76.56,69666.0,70.1886,70.1886,70.1795,70.1886,69666.0
2023-02-02 15:55:00,76.56,76.58,76.55,76.58,133806.0,70.1886,70.207,70.1795,70.207,133806.0
2023-02-03 09:30:00,76.34,76.34,76.27,76.3,190402.0,69.9869,69.9869,69.9228,69.9503,190402.0
2023-02-03 09:35:00,76.29,76.33,76.29,76.33,305226.0,69.9411,69.9778,69.9411,69.9778,305226.0
2023-02-03 09:40:00,76.32,76.34,76.32,76.33,84856.0,69.9686,69.9869,69.9686,69.9778,84856.0
2023-02-03 09:45:00,76.32,76.35,76.32,76.34,33376.0,69.9686,69.9961,69.9686,69.9869,33376.0
2023-02-03 09:50:00,76.33,76.34,76.32,76.34,15332.0,69.9778,69.9869,69.9686,69.9869,15332.0
2023-02-03 09:55:00,76.34,76.35,76.33,76.35,12881.0,69.9869,69.9961,69.9778,69.9961,12881.0
2023-02-03 10:00:00,76.34,76.35,76.22,76.24,81513.0,69.9869,69.9961,69.8769,69.8953,81513.0
2023-02-03 10:05:00,76.23,76.23,76.2,76.2,39985.0,69.8861,69.8861,69.8586,69.8586,39985.0
2023-02-03 10:10:00,76.2,76.26,76.19,76.26,46170.0,69.8586,69.9136,69.8494,69.9136,46170.0
2023-02-03 10:15:00,76.25,76.28,76.24,76.27,29983.0,69.9044,69.9319,69.8953,69.9228,29983.0
2023-02-03 10:20:00,76.26,76.29,76.26,76.28,41645.0,69.9136,69.9411,69.9136,69.9319,41645.0
2023-02-03 10:25:00,76.28,76.29,76.23,76.23,59006.0,69.9319,69.9411,69.8861,69.8861,59006.0
2023-02-03 10:30:00,76.23,76.25,76.22,76.25,35540.0,69.8861,69.9044,69.8769,69.9044,35540.0
2023-02-03 10:35:00,76.25,76.28,76.24,76.28,217835.0,69.9044,69.9319,69.8953,69.9319,217835.0
2023-02-03 10:40:00,76.27,76.28,76.26,76.27,91317.0,69.9228,69.9319,69.9136,69.9228,91317.0
2023-02-03 10:45:00,76.27,76.27,76.26,76.27,104012.0,69.9228,69.9228,69.9136,69.9228,104012.0
2023-02-03 10:50:00,76.27,76.27,76.25,76.26,74546.0,69.9228,69.9228,69.9044,69.9136,74546.0
2023-02-03 10:55:00,76.26,76.26,76.24,76.26,263840.0,69.9136,69.9136,69.8953,69.9136,263840.0
2023-02-03 11:00:00,76.25,76.26,76.24,76.25,27007.0,69.9044,69.9136,69.8953,69.9044,27007.0
2023-02-03 11:05:00,76.24,76.27,76.23,76.26,18549.0,69.8953,69.9228,69.8861,69.9136,18549.0
2023-02-03 11:10:00,76.26,76.28,76.26,76.27,46111.0,69.9136,69.9319,69.9136,69.9228,46111.0
2023-02-03 11:15:00,76.27,76.28,76.25,76.25,29760.0,69.9228,69.9319,69.9044,69.9044,29760.0
2023-02-03 11:20:00,76.25,76.26,76.24,76.24,21240.0,69.9044,69.9136,69.8953,69.8953,21240.0
2023-02-03 11:25:00,76.23,76.24,76.23,76.23,8728.0,69.8861,69.8953,69.8861,69.8861,8728.0
2023-02-03 11:30:00,76.24,76.25,76.24,76.25,9589.0,69.8953,69.9044,69.8953,69.9044,9589.0
2023-02-03 11:35:00,76.25,76.25,76.24,76.25,17249.0,69.9044,69.9044,69.8953,69.9044,17249.0
2023-02-03 11:40:00,76.25,76.27,76.24,76.27,10388.0,69.9044,69.9228,69.8953,69.9228,10388.0
2023-02-03 11:45:00,76.26,76.29,76.26,76.27,21056.0,69.9136,69.9411,69.9136,69.9228,21056.0
2023-02-03 11:50:00,76.26,76.28,76.26,76.27,24113.0,69.9136,69.9319,69.9136,69.9228,24113.0
2023-02-03 11:55:00,76.27,76.28,76.25,76.26,42806.0,69.9228,69.9319,69.9044,69.9136,42806.0
2023-02-03 12:00:00,76.26,76.27,76.25,76.27,80971.0,69.9136,69.9228,69.9044,69.9228,80971.0
2023-02-03 12:05:00,76.27,76.28,76.26,76.28,16485.0,69.9228,69.9319,69.9136,69.9319,16485.0
2023-02-03 12:10:00,76.28,76.28,76.27,76.28,60197.0,69.9319,69.9319,69.9228,69.9319,60197.0
2023-02-03 12:15:00,76.28,76.28,76.27,76.28,23050.0,69.9319,69.9319,69.9228,69.9319,23050.0
2023-02-03 12:20:00,76.27,76.28,76.27,76.27,13495.0,69.9228,69.9319,69.9228,69.9228,13495.0
2023-02-03 12:25:00,76.28,76.28,76.27,76.27,69117.0,69.9319,69.9319,69.9228,69.9228,69117.0
2023-02-03 12:30:00,76.28,76.28,76.27,76.27,22990.0,69.9319,69.9319,69.9228,69.9228,22990.0
2023-02-03 12:35:00,76.28,76.28,76.27,76.28,8243.0,69.9319,69.9319,69.9228,69.9319,8243.0
2023-02-03 12:40:00,76.28,76.28,76.27,76.28,24491.0,69.9319,69.9319,69.9228,69.9319,24491.0
2023-02-03 12:45:00,76.27,76.28,76.27,76.28,65153.0,69.9228,69.9319,69.9228,69.9319,65153.0
2023-02-03 12:50:00,76.27,76.28,76.27,76.27,114069.0,69.9228,69.9319,69.9228,69.9228,114069.0
2023-02-03 12:55:00,76.28,76.28,76.27,76.28,56490.0,69.9319,69.9319,69.9228,69.9319,56490.0
2023-02-03 13:00:00,76.28,76.28,76.26,76.27,20128.0,69.9319,69.9319,69.9136,69.9228,20128.0
2023-02-03 13:05:00,76.27,76.27,76.26,76.27,20513.0,69.9228,69.9228,69.9136,69.9228,20513.0
2023-02-03 13:10:00,76.26,76.28,76.26,76.27,67372.0,69.9136,69.9319,69.9136,69.9228,67372.0
2023-02-03 13:15:00,76.28,76.28,76.27,76.28,20023.0,69.9319,69.9319,69.9228,69.9319,20023.0
2023-02-03 13:20:00,76.28,76.29,76.27,76.28,12119.0,69.9319,69.9411,69.9228,69.9319,12119.0
2023-02-03 13:25:00,76.28,76.29,76.27,76.28,10563.0,69.9319,69.9411,69.9228,69.9319,10563.0
2023-02-03 13:30:00,76.28,76.28,76.27,76.28,12904.0,69.9319,69.9319,69.9228,69.9319,12904.0
2023-02-03 13:35:00,76.27,76.27,76.26,76.26,35862.0,69.9228,69.9228,69.9136,69.9136,35862.0
2023-02-03 13:40:00,76.26,76.27,76.24,76.25,76960.0,69.9136,69.9228,69.8953,69.9044,76960.0
2023-02-03 13:45:00,76.24,76.25,76.23,76.23,64431.0,69.8953,69.9044,69.8861,69.8861,64431.0
2023-02-03 13:50:00,76.23,76.24,76.23,76.24,11665.0,69.8861,69.8953,69.8861,69.8953,11665.0
2023-02-03 13:55:00,76.23,76.24,76.23,76.23,36939.0,69.8861,69.8953,69.8861,69.8861,36939.0
2023-02-03 14:00:00,76.23,76.24,76.23,76.23,30431.0,69.8861,69.8953,69.8861,69.8861,30431.0
2023-02-03 14:05:00,76.23,76.24,76.23,76.23,24049.0,69.8861,69.8953,69.8861,69.8861,24049.0
2023-02-03 14:10:00,76.23,76.24,76.22,76.23,87164.0,69.8861,69.8953,69.8769,69.8861,87164.0
2023-02-03 14:15:00,76.23,76.24,76.22,76.23,70645.0,69.8861,69.8953,69.8769,69.8861,70645.0
2023-02-03 14:20:00,76.23,76.24,76.23,76.23,67311.0,69.8861,69.8953,69.8861,69.8861,67311.0
2023-02-03 14:25:00,76.23,76.24,76.23,76.24,14553.0,69.8861,69.8953,69.8861,69.8953,14553.0
2023-02-03 14:30:00,76.24,76.24,76.22,76.23,49379.0,69.8953,69.8953,69.8769,69.8861,49379.0
2023-02-03 14:35:00,76.23,76.24,76.22,76.24,131539.0,69.8861,69.8953,69.8769,69.8953,131539.0
2023-02-03 14:40:00,76.23,76.24,76.21,76.22,27860.0,69.8861,69.8953,69.8678,69.8769,27860.0
2023-02-03 14:45:00,76.22,76.22,76.21,76.21,7882.0,69.8769,69.8769,69.8678,69.8678,7882.0
2023-02-03 14:50:00,76.22,76.22,76.2,76.21,72108.0,69.8769,69.8769,69.8586,69.8678,72108.0
2023-02-03 14:55:00,76.22,76.22,76.21,76.22,24191.0,69.8769,69.8769,69.8678,69.8769,24191.0
2023-02-03 15:00:00,76.22,76.22,76.21,76.21,12090.0,69.8769,69.8769,69.8678,69.8678,12090.0
2023-02-03 15:05:00,76.21,76.21,76.19,76.19,47174.0,69.8678,69.8678,69.8494,69.8494,47174.0
2023-02-03 15:10:00,76.2,76.2,76.19,76.2,379174.0,69.8586,69.8586,69.8494,69.8586,379174.0
2023-02-03 15:15:00,76.19,76.22,76.19,76.21,133593.0,69.8494,69.8769,69.8494,69.8678,133593.0
2023-02-03 15:20:00,76.21,76.22,76.21,76.21,99794.0,69.8678,69.8769,69.8678,69.8678,99794.0
2023-02-03 15:25:00,76.22,76.22,76.21,76.22,34264.0,69.8769,69.8769,69.8678,69.8769,34264.0
2023-02-03 15:30:00,76.22,76.22,76.21,76.22,42851.0,69.8769,69.8769,69.8678,69.8769,42851.0
2023-02-03 15:35:00,76.22,76.22,76.21,76.21,24658.0,69.8769,69.8769,69.8678,69.8678,24658.0
2023-02-03 15:40:00,76.21,76.22,76.21,76.22,72871.0,69.8678,69.8769,69.8678,69.8769,72871.0
2023-02-03 15:45:00,76.22,76.22,76.21,76.21,36194.0,69.8769,69.8769,69.8678,69.8678,36194.0
2023-02-03 15:50:00,76.21,76.22,76.21,76.22,70054.0,69.8678,69.8769,69.8678,69.8769,70054.0
2023-02-03 15:55:00,76.21,76.22,76.21,76.21,158705.0,69.8678,69.8769,69.8678,69.8678,158705.0
2023-02-06 09:30:00,76.03,76.06,76.01,76.02,128928.0,69.7027,69.7302,69.6844,69.6936,128928.0
2023-02-06 09:35:00,76.02,76.02,76.0,76.02,35345.0,69.6936,69.6936,69.6752,69.6936,35345.0
2023-02-06 09:40:00,76.02,76.02,75.99,76.0,36100.0,69.6936,69.6936,69.6661,69.6752,36100.0
2023-02-06 09:45:00,75.99,76.0,75.99,76.0,27965.0,69.6661,69.6752,69.6661,69.6752,27965.0
2023-02-06 09:50:00,76.0,76.0,75.98,75.98,31914.0,69.6752,69.6752,69.6569,69.6569,31914.0
2023-02-06 09:55:00,75.98,75.99,75.98,75.98,40990.0,69.6569,69.6661,69.6569,69.6569,40990.0
2023-02-06 10:00:00,75.98,75.99,75.98,75.98,34604.0,69.6569,69.6661,69.6569,69.6569,34604.0
2023-02-06 10:05:00,75.98,75.99,75.98,75.98,17711.0,69.6569,69.6661,69.6569,69.6569,17711.0
2023-02-06 10:10:00,75.98,75.99,75.98,75.98,20380.0,69.6569,69.6661,69.6569,69.6569,20380.0
2023-02-06 10:15:00,75.98,75.99,75.97,75.97,31023.0,69.6569,69.6661,69.6477,69.6477,31023.0
2023-02-06 10:20:00,75.98,75.98,75.96,75.97,49109.0,69.6569,69.6569,69.6386,69.6477,49109.0
2023-02-06 10:25:00,75.97,75.99,75.96,75.98,54106.0,69.6477,69.6661,69.6386,69.6569,54106.0
2023-02-06 10:30:00,75.98,75.98,75.96,75.97,19855.0,69.6569,69.6569,69.6386,69.6477,19855.0
2023-02-06 10:35:00,75.97,75.98,75.96,75.98,25776.0,69.6477,69.6569,69.6386,69.6569,25776.0
2023-02-06 10:40:00,75.98,75.98,75.97,75.98,16866.0,69.6569,69.6569,69.6477,69.6569,16866.0
2023-02-06 10:45:00,75.98,75.99,75.97,75.98,42086.0,69.6569,69.6661,69.6477,69.6569,42086.0
2023-02-06 10:50:00,75.98,75.99,75.98,75.98,30894.0,69.6569,69.6661,69.6569,69.6569,30894.0
2023-02-06 10:55:00,75.99,76.0,75.98,76.0,21477.0,69.6661,69.6752,69.6569,69.6752,21477.0
2023-02-06 11:00:00,76.0,76.0,75.98,75.98,42192.0,69.6752,69.6752,69.6569,69.6569,42192.0
2023-02-06 11:05:00,75.98,75.99,75.97,75.98,24476.0,69.6569,69.6661,69.6477,69.6569,24476.0
2023-02-06 11:10:00,75.98,75.99,75.97,75.98,23506.0,69.6569,69.6661,69.6477,69.6569,23506.0
2023-02-06 11:15:00,75.99,76.0,75.98,76.0,23481.0,69.6661,69.6752,69.6569,69.6752,23481.0
2023-02-06 11:20:00,76.0,76.01,75.99,76.01,28701.0,69.6752,69.6844,69.6661,69.6844,28701.0
2023-02-06 11:25:00,76.01,76.01,75.99,76.0,32472.0,69.6844,69.6844,69.6661,69.6752,32472.0
2023-02-06 11:30:00,76.0,76.0,75.99,76.0,23385.0,69.6752,69.6752,69.6661,69.6752,23385.0
2023-02-06 11:35:00,76.0,76.0,75.98,75.98,45118.0,69.6752,69.6752,69.6569,69.6569,45118.0
2023-02-06 11:40:00,75.98,75.99,75.98,75.98,31024.0,69.6569,69.6661,69.6569,69.6569,31024.0
2023-02-06 11:45:00,75.98,75.99,75.97,75.98,33701.0,69.6569,69.6661,69.6477,69.6569,33701.0
2023-02-06 11:50:00,75.98,75.99,75.97,75.98,19069.0,69.6569,69.6661,69.6477,69.6569,19069.0
2023-02-06 11:55:00,75.98,75.99,75.96,75.97,33575.0,69.6569,69.6661,69.6386,69.6477,33575.0
2023-02-06 12:00:00,75.97,75.98,75.96,75.98,29767.0,69.6477,69.6569,69.6386,69.6569,29767.0
2023-02-06 12:05:00,75.97,75.98,75.97,75.98,99665.0,69.6477,69.6569,69.6477,69.6569,99665.0
2023-02-06 12:10:00,75.98,75.99,75.97,75.98,32564.0,69.6569,69.6661,69.6477,69.6569,32564.0
2023-02-06 12:15:00,75.98,76.0,75.96,75.96,1567747.0,69.6569,69.6752,69.6386,69.6386,1567747.0
2023-02-06 12:20:00,75.97,75.97,75.95,75.96,72137.0,69.6477,69.6477,69.6294,69.6386,72137.0
2023-02-06 12:25:00,75.96,75.97,75.95,75.95,32702.0,69.6386,69.6477,69.6294,69.6294,32702.0
2023-02-06 12:30:00,75.95,75.96,75.94,75.95,29311.0,69.6294,69.6386,69.6202,69.6294,29311.0
2023-02-06 12:35:00,75.95,75.98,75.95,75.98,31585.0,69.6294,69.6569,69.6294,69.6569,31585.0
2023-02-06 12:40:00,75.98,75.99,75.97,75.97,18627.0,69.6569,69.6661,69.6477,69.6477,18627.0
2023-02-06 12:45:00,75.97,75.98,75.96,75.97,28419.0,69.6477,69.6569,69.6386,69.6477,28419.0
2023-02-06 12:50:00,75.97,75.97,75.96,75.96,28599.0,69.6477,69.6477,69.6386,69.6386,28599.0
2023-02-06 12:55:00,75.96,75.97,75.96,75.96,23758.0,69.6386,69.6477,69.6386,69.6386,23758.0
2023-02-06 13:00:00,75.97,75.99,75.97,75.98,32004.0,69.6477,69.6661,69.6477,69.6569,32004.0
2023-02-06 13:05:00,75.98,75.99,75.98,75.98,22216.0,69.6569,69.6661,69.6569,69.6569,22216.0
2023-02-06 13:10:00,75.98,75.99,75.98,75.98,26141.0,69.6569,69.6661,69.6569,69.6569,26141.0
2023-02-06 13:15:00,75.98,75.99,75.97,75.97,84375.0,69.6569,69.6661,69.6477,69.6477,84375.0
2023-02-06 13:20:00,75.98,75.99,75.97,75.98,25133.0,69.6569,69.6661,69.6477,69.6569,25133.0
2023-02-06 13:25:00,75.98,75.99,75.97,75.99,22811.0,69.6569,69.6661,69.6477,69.6661,22811.0
2023-02-06 13:30:00,75.98,76.0,75.98,76.0,19234.0,69.6569,69.6752,69.6569,69.6752,19234.0
2023-02-06 13:35:00,75.99,76.0,75.98,75.98,34123.0,69.6661,69.6752,69.6569,69.6569,34123.0
2023-02-06 13:40:00,75.98,75.99,75.98,75.98,36479.0,69.6569,69.6661,69.6569,69.6569,36479.0
2023-02-06 13:45:00,75.98,76.0,75.98,76.0,48343.0,69.6569,69.6752,69.6569,69.6752,48343.0
2023-02-06 13:50:00,76.0,76.01,75.99,76.01,40847.0,69.6752,69.6844,69.6661,69.6844,40847.0
2023-02-06 13:55:00,76.01,76.01,76.0,76.01,31343.0,69.6844,69.6844,69.6752,69.6844,31343.0
2023-02-06 14:00:00,76.01,76.01,76.0,76.0,53602.0,69.6844,69.6844,69.6752,69.6752,53602.0
2023-02-06 14:05:00,76.01,76.01,76.0,76.01,36051.0,69.6844,69.6844,69.6752,69.6844,36051.0
2023-02-06 14:10:00,76.0,76.02,76.0,76.01,35051.0,69.6752,69.6936,69.6752,69.6844,35051.0
2023-02-06 14:15:00,76.01,76.02,76.01,76.02,31752.0,69.6844,69.6936,69.6844,69.6936,31752.0
2023-02-06 14:20:00,76.02,76.02,76.0,76.01,46009.0,69.6936,69.6936,69.6752,69.6844,46009.0
2023-02-06 14:25:00,76.01,76.01,76.0,76.01,32980.0,69.6844,69.6844,69.6752,69.6844,32980.0
2023-02-06 14:30:00,76.01,76.01,75.99,76.0,56713.0,69.6844,69.6844,69.6661,69.6752,56713.0
2023-02-06 14:35:00,76.0,76.0,75.98,76.0,55424.0,69.6752,69.6752,69.6569,69.6752,55424.0
2023-02-06 14:40:00,76.0,76.01,75.99,76.01,51296.0,69.6752,69.6844,69.6661,69.6844,51296.0
2023-02-06 14:45:00,76.0,76.01,75.98,75.99,43427.0,69.6752,69.6844,69.6569,69.6661,43427.0
2023-02-06 14:50:00,75.98,75.99,75.97,75.98,49714.0,69.6569,69.6661,69.6477,69.6569,49714.0
2023-02-06 14:55:00,75.98,75.99,75.97,75.98,43757.0,69.6569,69.6661,69.6477,69.6569,43757.0
2023-02-06 15:00:00,75.98,75.98,75.97,75.98,50358.0,69.6569,69.6569,69.6477,69.6569,50358.0
2023-02-06 15:05:00,75.98,75.99,75.97,75.98,68399.0,69.6569,69.6661,69.6477,69.6569,68399.0
2023-02-06 15:10:00,75.98,75.99,75.98,75.99,39307.0,69.6569,69.6661,69.6569,69.6661,39307.0
2023-02-06 15:15:00,75.98,75.99,75.97,75.98,101175.0,69.6569,69.6661,69.6477,69.6569,101175.0
2023-02-06 15:20:00,75.98,75.98,75.96,75.97,70540.0,69.6569,69.6569,69.6386,69.6477,70540.0
2023-02-06 15:25:00,75.97,75.98,75.96,75.98,38466.0,69.6477,69.6569,69.6386,69.6569,38466.0
2023-02-06 15:30:00,75.98,75.98,75.94,75.95,79227.0,69.6569,69.6569,69.6202,69.6294,79227.0
2023-02-06 15:35:00,75.95,75.95,75.94,75.95,47944.0,69.6294,69.6294,69.6202,69.6294,47944.0
2023-02-06 15:40:00,75.95,75.96,75.94,75.95,47369.0,69.6294,69.6386,69.6202,69.6294,47369.0
2023-02-06 15:45:00,75.95,75.96,75.95,75.95,70308.0,69.6294,69.6386,69.6294,69.6294,70308.0
2023-02-06 15:50:00,75.95,75.96,75.93,75.94,102930.0,69.6294,69.6386,69.6111,69.6202,102930.0
2023-02-06 15:55:00,75.94,75.94,75.92,75.93,127941.0,69.6202,69.6202,69.6019,69.6111,127941.0
2023-02-07 09:30:00,75.94,76.0,75.93,75.96,58166.0,69.6202,69.6752,69.6111,69.6386,58166.0
2023-02-07 09:35:00,75.96,75.98,75.94,75.96,26736.0,69.6386,69.6569,69.6202,69.6386,26736.0
2023-02-07 09:40:00,75.96,75.98,75.94,75.97,24285.0,69.6386,69.6569,69.6202,69.6477,24285.0
2023-02-07 09:45:00,75.98,75.98,75.94,75.95,41784.0,69.6569,69.6569,69.6202,69.6294,41784.0
2023-02-07 09:50:00,75.96,75.96,75.95,75.96,35853.0,69.6386,69.6386,69.6294,69.6386,35853.0
2023-02-07 09:55:00,75.95,75.96,75.95,75.95,14903.0,69.6294,69.6386,69.6294,69.6294,14903.0
2023-02-07 10:00:00,75.95,75.96,75.94,75.95,18433.0,69.6294,69.6386,69.6202,69.6294,18433.0
2023-02-07 10:05:00,75.94,75.95,75.93,75.94,30896.0,69.6202,69.6294,69.6111,69.6202,30896.0
2023-02-07 10:10:00,75.94,75.94,75.93,75.94,13679.0,69.6202,69.6202,69.6111,69.6202,13679.0
2023-02-07 10:15:00,75.93,75.94,75.93,75.94,16600.0,69.6111,69.6202,69.6111,69.6202,16600.0
2023-02-07 10:20:00,75.93,75.94,75.92,75.92,35482.0,69.6111,69.6202,69.6019,69.6019,35482.0
2023-02-07 10:25:00,75.92,75.94,75.92,75.93,23970.0,69.6019,69.6202,69.6019,69.6111,23970.0
2023-02-07 10:30:00,75.94,75.96,75.93,75.95,31958.0,69.6202,69.6386,69.6111,69.6294,31958.0
2023-02-07 10:35:00,75.95,75.96,75.94,75.95,18564.0,69.6294,69.6386,69.6202,69.6294,18564.0
2023-02-07 10:40:00,75.94,75.96,75.93,75.95,13970.0,69.6202,69.6386,69.6111,69.6294,13970.0
2023-02-07 10:45:00,75.94,75.96,75.94,75.95,16334.0,69.6202,69.6386,69.6202,69.6294,16334.0
2023-02-07 10:50:00,75.95,75.96,75.95,75.95,8676.0,69.6294,69.6386,69.6294,69.6294,8676.0
2023-02-07 10:55:00,75.96,75.96,75.94,75.95,78377.0,69.6386,69.6386,69.6202,69.6294,78377.0
2023-02-07 11:00:00,75.96,75.96,75.95,75.96,14049.0,69.6386,69.6386,69.6294,69.6386,14049.0
2023-02-07 11:05:00,75.95,75.97,75.95,75.97,11502.0,69.6294,69.6477,69.6294,69.6477,11502.0
2023-02-07 11:10:00,75.97,75.97,75.95,75.96,14535.0,69.6477,69.6477,69.6294,69.6386,14535.0
2023-02-07 11:15:00,75.96,75.97,75.95,75.97,23954.0,69.6386,69.6477,69.6294,69.6477,23954.0
2023-02-07 11:20:00,75.96,75.97,75.95,75.95,11324.0,69.6386,69.6477,69.6294,69.6294,11324.0
2023-02-07 11:25:00,75.95,75.96,75.95,75.95,19183.0,69.6294,69.6386,69.6294,69.6294,19183.0
2023-02-07 11:30:00,75.95,75.96,75.94,75.95,16268.0,69.6294,69.6386,69.6202,69.6294,16268.0
2023-02-07 11:35:00,75.94,75.94,75.93,75.94,18405.0,69.6202,69.6202,69.6111,69.6202,18405.0
2023-02-07 11:40:00,75.94,75.94,75.93,75.94,21357.0,69.6202,69.6202,69.6111,69.6202,21357.0
2023-02-07 11:45:00,75.93,75.97,75.93,75.96,27705.0,69.6111,69.6477,69.6111,69.6386,27705.0
2023-02-07 11:50:00,75.95,75.96,75.93,75.95,9805.0,69.6294,69.6386,69.6111,69.6294,9805.0
2023-02-07 11:55:00,75.95,75.95,75.93,75.93,18035.0,69.6294,69.6294,69.6111,69.6111,18035.0
2023-02-07 12:00:00,75.93,75.94,75.93,75.93,47322.0,69.6111,69.6202,69.6111,69.6111,47322.0
2023-02-07 12:05:00,75.94,75.94,75.92,75.92,14881.0,69.6202,69.6202,69.6019,69.6019,14881.0
2023-02-07 12:10:00,75.93,75.93,75.92,75.92,5868.0,69.6111,69.6111,69.6019,69.6019,5868.0
2023-02-07 12:15:00,75.93,75.93,75.92,75.92,6032.0,69.6111,69.6111,69.6019,69.6019,6032.0
2023-02-07 12:20:00,75.92,75.93,75.92,75.92,16191.0,69.6019,69.6111,69.6019,69.6019,16191.0
2023-02-07 12:25:00,75.93,75.93,75.91,75.91,19380.0,69.6111,69.6111,69.5927,69.5927,19380.0
2023-02-07 12:30:00,75.92,75.92,75.9,75.9,13182.0,69.6019,69.6019,69.5836,69.5836,13182.0
2023-02-07 12:35:00,75.9,75.92,75.89,75.91,15814.0,69.5836,69.6019,69.5744,69.5927,15814.0
2023-02-07 12:40:00,75.92,75.97,75.91,75.95,36249.0,69.6019,69.6477,69.5927,69.6294,36249.0
2023-02-07 12:45:00,75.95,76.04,75.95,76.03,41285.0,69.6294,69.7119,69.6294,69.7027,41285.0
2023-02-07 12:50:00,76.01,76.07,76.01,76.06,19546.0,69.6844,69.7394,69.6844,69.7302,19546.0
2023-02-07 12:55:00,76.06,76.12,76.05,76.09,187077.0,69.7302,69.7853,69.7211,69.7578,187077.0
2023-02-07 13:00:00,76.09,76.1,76.04,76.07,129103.0,69.7578,69.7669,69.7119,69.7394,129103.0
2023-02-07 13:05:00,76.08,76.09,76.06,76.06,41490.0,69.7486,69.7578,69.7302,69.7302,41490.0
2023-02-07 13:10:00,76.07,76.08,76.04,76.04,37902.0,69.7394,69.7486,69.7119,69.7119,37902.0
2023-02-07 13:15:00,76.03,76.05,75.99,76.04,68850.0,69.7027,69.7211,69.6661,69.7119,68850.0
2023-02-07 13:20:00,76.04,76.04,76.0,76.0,16737.0,69.7119,69.7119,69.6752,69.6752,16737.0
2023-02-07 13:25:00,76.0,76.01,75.98,75.98,32750.0,69.6752,69.6844,69.6569,69.6569,32750.0
2023-02-07 13:30:00,75.98,75.98,75.95,75.96,44769.0,69.6569,69.6569,69.6294,69.6386,44769.0
2023-02-07 13:35:00,75.96,75.99,75.95,75.99,16519.0,69.6386,69.6661,69.6294,69.6661,16519.0
2023-02-07 13:40:00,75.98,76.0,75.97,75.98,24736.0,69.6569,69.6752,69.6477,69.6569,24736.0
2023-02-07 13:45:00,75.99,75.99,75.93,75.94,10215.0,69.6661,69.6661,69.6111,69.6202,10215.0
2023-02-07 13:50:00,75.93,75.96,75.93,75.95,8861.0,69.6111,69.6386,69.6111,69.6294,8861.0
2023-02-07 13:55:00,75.96,75.96,75.95,75.96,49164.0,69.6386,69.6386,69.6294,69.6386,49164.0
2023-02-07 14:00:00,75.95,75.97,75.95,75.96,13705.0,69.6294,69.6477,69.6294,69.6386,13705.0
2023-02-07 14:05:00,75.96,75.98,75.94,75.95,208591.0,69.6386,69.6569,69.6202,69.6294,208591.0
2023-02-07 14:10:00,75.95,75.96,75.94,75.95,38785.0,69.6294,69.6386,69.6202,69.6294,38785.0
2023-02-07 14:15:00,75.95,75.96,75.94,75.96,21129.0,69.6294,69.6386,69.6202,69.6386,21129.0
2023-02-07 14:20:00,75.95,75.95,75.93,75.94,14085.0,69.6294,69.6294,69.6111,69.6202,14085.0
2023-02-07 14:25:00,75.95,75.95,75.94,75.95,10221.0,69.6294,69.6294,69.6202,69.6294,10221.0
2023-02-07 14:30:00,75.94,75.97,75.94,75.96,186739.0,69.6202,69.6477,69.6202,69.6386,186739.0
2023-02-07 14:35:00,75.97,75.98,75.96,75.98,12873.0,69.6477,69.6569,69.6386,69.6569,12873.0
2023-02-07 14:40:00,75.98,75.98,75.96,75.96,8164.0,69.6569,69.6569,69.6386,69.6386,8164.0
2023-02-07 14:45:00,75.96,75.97,75.95,75.95,61378.0,69.6386,69.6477,69.6294,69.6294,61378.0
2023-02-07 14:50:00,75.95,75.96,75.94,75.95,24627.0,69.6294,69.6386,69.6202,69.6294,24627.0
2023-02-07 14:55:00,75.94,75.95,75.93,75.93,19553.0,69.6202,69.6294,69.6111,69.6111,19553.0
2023-02-07 15:00:00,75.94,75.95,75.92,75.94,61729.0,69.6202,69.6294,69.6019,69.6202,61729.0
2023-02-07 15:05:00,75.94,75.95,75.93,75.94,29245.0,69.6202,69.6294,69.6111,69.6202,29245.0
2023-02-07 15:10:00,75.94,75.94,75.93,75.94,18687.0,69.6202,69.6202,69.6111,69.6202,18687.0
2023-02-07 15:15:00,75.94,75.95,75.93,75.94,166592.0,69.6202,69.6294,69.6111,69.6202,166592.0
2023-02-07 15:20:00,75.94,75.94,75.93,75.94,58287.0,69.6202,69.6202,69.6111,69.6202,58287.0
2023-02-07 15:25:00,75.94,75.94,75.93,75.93,164941.0,69.6202,69.6202,69.6111,69.6111,164941.0
2023-02-07 15:30:00,75.94,75.94,75.93,75.94,337226.0,69.6202,69.6202,69.6111,69.6202,337226.0
2023-02-07 15:35:00,75.94,75.96,75.93,75.96,44507.0,69.6202,69.6386,69.6111,69.6386,44507.0
2023-02-07 15:40:00,75.95,75.97,75.95,75.97,30839.0,69.6294,69.6477,69.6294,69.6477,30839.0
2023-02-07 15:45:00,75.97,75.97,75.96,75.96,62272.0,69.6477,69.6477,69.6386,69.6386,62272.0
2023-02-07 15:50:00,75.96,75.97,75.95,75.96,669805.0,69.6386,69.6477,69.6294,69.6386,669805.0
2023-02-07 15:55:00,75.97,75.97,75.94,75.95,91998.0,69.6477,69.6477,69.6202,69.6294,91998.0
2023-02-08 09:30:00,76.01,76.02,75.95,75.96,138210.0,69.6844,69.6936,69.6294,69.6386,138210.0
2023-02-08 09:35:00,75.97,75.99,75.96,75.99,68575.0,69.6477,69.6661,69.6386,69.6661,68575.0
2023-02-08 09:40:00,75.98,75.99,75.97,75.99,7601.0,69.6569,69.6661,69.6477,69.6661,7601.0
2023-02-08 09:45:00,75.98,75.99,75.96,75.96,9420.0,69.6569,69.6661,69.6386,69.6386,9420.0
2023-02-08 09:50:00,75.96,75.96,75.94,75.95,4947.0,69.6386,69.6386,69.6202,69.6294,4947.0
2023-02-08 09:55:00,75.95,75.96,75.95,75.96,21371.0,69.6294,69.6386,69.6294,69.6386,21371.0
2023-02-08 10:00:00,75.96,75.96,75.93,75.95,35869.0,69.6386,69.6386,69.6111,69.6294,35869.0
2023-02-08 10:05:00,75.95,75.96,75.92,75.93,14393.0,69.6294,69.6386,69.6019,69.6111,14393.0
2023-02-08 10:10:00,75.92,75.94,75.92,75.94,18727.0,69.6019,69.6202,69.6019,69.6202,18727.0
2023-02-08 10:15:00,75.94,75.94,75.92,75.94,19860.0,69.6202,69.6202,69.6019,69.6202,19860.0
2023-02-08 10:20:00,75.93,75.94,75.93,75.94,10985.0,69.6111,69.6202,69.6111,69.6202,10985.0
2023-02-08 10:25:00,75.94,75.94,75.92,75.93,27516.0,69.6202,69.6202,69.6019,69.6111,27516.0
2023-02-08 10:30:00,75.93,75.94,75.92,75.93,9024.0,69.6111,69.6202,69.6019,69.6111,9024.0
2023-02-08 10:35:00,75.93,75.95,75.92,75.94,15270.0,69.6111,69.6294,69.6019,69.6202,15270.0
2023-02-08 10:40:00,75.95,75.95,75.94,75.94,10845.0,69.6294,69.6294,69.6202,69.6202,10845.0
2023-02-08 10:45:00,75.94,75.95,75.92,75.94,20106.0,69.6202,69.6294,69.6019,69.6202,20106.0
2023-02-08 10:50:00,75.94,75.96,75.94,75.95,12624.0,69.6202,69.6386,69.6202,69.6294,12624.0
2023-02-08 10:55:00,75.95,75.96,75.94,75.95,10016.0,69.6294,69.6386,69.6202,69.6294,10016.0
2023-02-08 11:00:00,75.95,75.97,75.95,75.96,8473.0,69.6294,69.6477,69.6294,69.6386,8473.0
2023-02-08 11:05:00,75.96,75.96,75.95,75.96,15103.0,69.6386,69.6386,69.6294,69.6386,15103.0
2023-02-08 11:10:00,75.96,75.96,75.94,75.95,21426.0,69.6386,69.6386,69.6202,69.6294,21426.0
2023-02-08 11:15:00,75.95,75.96,75.95,75.95,14688.0,69.6294,69.6386,69.6294,69.6294,14688.0
2023-02-08 11:20:00,75.96,75.96,75.93,75.94,19556.0,69.6386,69.6386,69.6111,69.6202,19556.0
2023-02-08 11:25:00,75.94,75.94,75.92,75.93,24185.0,69.6202,69.6202,69.6019,69.6111,24185.0
2023-02-08 11:30:00,75.94,75.94,75.93,75.94,16230.0,69.6202,69.6202,69.6111,69.6202,16230.0
2023-02-08 11:35:00,75.93,75.94,75.93,75.94,2661.0,69.6111,69.6202,69.6111,69.6202,2661.0
2023-02-08 11:40:00,75.94,75.94,75.93,75.94,5750.0,69.6202,69.6202,69.6111,69.6202,5750.0
2023-02-08 11:45:00,75.94,75.95,75.93,75.95,9574.0,69.6202,69.6294,69.6111,69.6294,9574.0
2023-02-08 11:50:00,75.95,75.95,75.94,75.94,15147.0,69.6294,69.6294,69.6202,69.6202,15147.0
2023-02-08 11:55:00,75.95,75.96,75.94,75.95,6417.0,69.6294,69.6386,69.6202,69.6294,6417.0
2023-02-08 12:00:00,75.96,75.96,75.95,75.96,6716.0,69.6386,69.6386,69.6294,69.6386,6716.0
2023-02-08 12:05:00,75.95,75.96,75.95,75.95,3984.0,69.6294,69.6386,69.6294,69.6294,3984.0
2023-02-08 12:10:00,75.95,75.96,75.94,75.95,71661.0,69.6294,69.6386,69.6202,69.6294,71661.0
2023-02-08 12:15:00,75.95,75.96,75.94,75.95,13311.0,69.6294,69.6386,69.6202,69.6294,13311.0
2023-02-08 12:20:00,75.95,75.97,75.95,75.97,15087.0,69.6294,69.6477,69.6294,69.6477,15087.0
2023-02-08 12:25:00,75.97,75.97,75.96,75.97,25635.0,69.6477,69.6477,69.6386,69.6477,25635.0
2023-02-08 12:30:00,75.97,75.97,75.96,75.96,5840.0,69.6477,69.6477,69.6386,69.6386,5840.0
2023-02-08 12:35:00,75.96,75.96,75.95,75.95,19692.0,69.6386,69.6386,69.6294,69.6294,19692.0
2023-02-08 12:40:00,75.95,75.96,75.95,75.95,5016.0,69.6294,69.6386,69.6294,69.6294,5016.0
2023-02-08 12:45:00,75.96,75.96,75.95,75.95,139288.0,69.6386,69.6386,69.6294,69.6294,139288.0
2023-02-08 12:50:00,75.95,75.96,75.95,75.95,286473.0,69.6294,69.6386,69.6294,69.6294,286473.0
2023-02-08 12:55:00,75.95,75.96,75.95,75.95,19915.0,69.6294,69.6386,69.6294,69.6294,19915.0
2023-02-08 13:00:00,75.95,76.0,75.95,75.98,251228.0,69.6294,69.6752,69.6294,69.6569,251228.0
2023-02-08 13:05:00,75.98,76.0,75.97,75.99,25746.0,69.6569,69.6752,69.6477,69.6661,25746.0
2023-02-08 13:10:00,76.0,76.0,75.98,75.98,29595.0,69.6752,69.6752,69.6569,69.6569,29595.0
2023-02-08 13:15:00,75.98,75.99,75.98,75.98,9873.0,69.6569,69.6661,69.6569,69.6569,9873.0
2023-02-08 13:20:00,75.99,75.99,75.97,75.98,4872.0,69.6661,69.6661,69.6477,69.6569,4872.0
2023-02-08 13:25:00,75.98,75.98,75.96,75.96,8290.0,69.6569,69.6569,69.6386,69.6386,8290.0
2023-02-08 13:30:00,75.97,75.98,75.96,75.97,12995.0,69.6477,69.6569,69.6386,69.6477,12995.0
2023-02-08 13:35:00,75.97,75.98,75.97,75.97,19442.0,69.6477,69.6569,69.6477,69.6477,19442.0
2023-02-08 13:40:00,75.96,75.97,75.94,75.95,9236.0,69.6386,69.6477,69.6202,69.6294,9236.0
2023-02-08 13:45:00,75.95,75.96,75.94,75.95,103250.0,69.6294,69.6386,69.6202,69.6294,103250.0
2023-02-08 13:50:00,75.95,75.96,75.95,75.95,90112.0,69.6294,69.6386,69.6294,69.6294,90112.0
2023-02-08 13:55:00,75.95,75.96,75.95,75.95,359241.0,69.6294,69.6386,69.6294,69.6294,359241.0
2023-02-08 14:00:00,75.95,75.96,75.94,75.95,20495.0,69.6294,69.6386,69.6202,69.6294,20495.0
2023-02-08 14:05:00,75.95,75.95,75.94,75.94,22698.0,69.6294,69.6294,69.6202,69.6202,22698.0
2023-02-08 14:10:00,75.95,75.96,75.94,75.95,10848.0,69.6294,69.6386,69.6202,69.6294,10848.0
2023-02-08 14:15:00,75.95,75.96,75.95,75.95,211699.0,69.6294,69.6386,69.6294,69.6294,211699.0
2023-02-08 14:20:00,75.95,75.97,75.94,75.96,67341.0,69.6294,69.6477,69.6202,69.6386,67341.0
2023-02-08 14:25:00,75.96,75.97,75.95,75.96,28505.0,69.6386,69.6477,69.6294,69.6386,28505.0
2023-02-08 14:30:00,75.95,75.96,75.95,75.95,17495.0,69.6294,69.6386,69.6294,69.6294,17495.0
2023-02-08 14:35:00,75.95,75.96,75.95,75.95,15907.0,69.6294,69.6386,69.6294,69.6294,15907.0
2023-02-08 14:40:00,75.95,75.96,75.95,75.95,17393.0,69.6294,69.6386,69.6294,69.6294,17393.0
2023-02-08 14:45:00,75.95,75.96,75.95,75.95,84704.0,69.6294,69.6386,69.6294,69.6294,84704.0
2023-02-08 14:50:00,75.95,75.96,75.95,75.95,8783.0,69.6294,69.6386,69.6294,69.6294,8783.0
2023-02-08 14:55:00,75.95,75.96,75.95,75.95,23084.0,69.6294,69.6386,69.6294,69.6294,23084.0
2023-02-08 15:00:00,75.95,75.96,75.95,75.95,45428.0,69.6294,69.6386,69.6294,69.6294,45428.0
2023-02-08 15:05:00,75.96,75.96,75.94,75.95,106771.0,69.6386,69.6386,69.6202,69.6294,106771.0
2023-02-08 15:10:00,75.95,75.98,75.94,75.97,74479.0,69.6294,69.6569,69.6202,69.6477,74479.0
2023-02-08 15:15:00,75.98,75.98,75.95,75.95,141557.0,69.6569,69.6569,69.6294,69.6294,141557.0
2023-02-08 15:20:00,75.95,75.96,75.95,75.95,19007.0,69.6294,69.6386,69.6294,69.6294,19007.0
2023-02-08 15:25:00,75.96,75.96,75.95,75.95,18426.0,69.6386,69.6386,69.6294,69.6294,18426.0
2023-02-08 15:30:00,75.96,75.96,75.95,75.95,50855.0,69.6386,69.6386,69.6294,69.6294,50855.0
2023-02-08 15:35:00,75.96,75.97,75.95,75.97,106591.0,69.6386,69.6477,69.6294,69.6477,106591.0
2023-02-08 15:40:00,75.97,75.97,75.96,75.97,50473.0,69.6477,69.6477,69.6386,69.6477,50473.0
2023-02-08 15:45:00,75.96,75.97,75.96,75.97,30299.0,69.6386,69.6477,69.6386,69.6477,30299.0
2023-02-08 15:50:00,75.97,75.97,75.96,75.97,82935.0,69.6477,69.6477,69.6386,69.6477,82935.0
2023-02-08 15:55:00,75.97,75.98,75.96,75.97,99817.0,69.6477,69.6569,69.6386,69.6477,99817.0
2023-02-09 09:30:00,76.01,76.05,76.01,76.03,68436.0,69.6844,69.7211,69.6844,69.7027,68436.0
2023-02-09 09:35:00,76.03,76.03,76.01,76.02,8469.0,69.7027,69.7027,69.6844,69.6936,8469.0
2023-02-09 09:40:00,76.02,76.02,76.0,76.01,2085.0,69.6936,69.6936,69.6752,69.6844,2085.0
2023-02-09 09:45:00,76.0,76.01,75.99,76.01,23078.0,69.6752,69.6844,69.6661,69.6844,23078.0
2023-02-09 09:50:00,76.02,76.02,76.01,76.02,16234.0,69.6936,69.6936,69.6844,69.6936,16234.0
2023-02-09 09:55:00,76.02,76.02,75.99,75.99,10507.0,69.6936,69.6936,69.6661,69.6661,10507.0
2023-02-09 10:00:00,75.99,76.0,75.98,75.98,17224.0,69.6661,69.6752,69.6569,69.6569,17224.0
2023-02-09 10:05:00,75.98,76.0,75.98,75.98,20486.0,69.6569,69.6752,69.6569,69.6569,20486.0
2023-02-09 10:10:00,75.98,75.99,75.98,75.98,75610.0,69.6569,69.6661,69.6569,69.6569,75610.0
2023-02-09 10:15:00,75.98,75.99,75.98,75.98,9798.0,69.6569,69.6661,69.6569,69.6569,9798.0
2023-02-09 10:20:00,75.98,75.99,75.97,75.98,46178.0,69.6569,69.6661,69.6477,69.6569,46178.0
2023-02-09 10:25:00,75.97,75.98,75.95,75.95,21322.0,69.6477,69.6569,69.6294,69.6294,21322.0
2023-02-09 10:30:00,75.96,75.96,75.93,75.95,22380.0,69.6386,69.6386,69.6111,69.6294,22380.0
2023-02-09 10:35:00,75.95,75.96,75.94,75.95,373120.0,69.6294,69.6386,69.6202,69.6294,373120.0
2023-02-09 10:40:00,75.95,75.95,75.94,75.94,193642.0,69.6294,69.6294,69.6202,69.6202,193642.0
2023-02-09 10:45:00,75.95,75.97,75.95,75.96,25268.0,69.6294,69.6477,69.6294,69.6386,25268.0
2023-02-09 10:50:00,75.95,75.96,75.95,75.95,62091.0,69.6294,69.6386,69.6294,69.6294,62091.0
2023-02-09 10:55:00,75.96,75.96,75.95,75.95,7158.0,69.6386,69.6386,69.6294,69.6294,7158.0
2023-02-09 11:00:00,75.95,75.96,75.95,75.95,73798.0,69.6294,69.6386,69.6294,69.6294,73798.0
2023-02-09 11:05:00,75.95,75.96,75.94,75.95,61520.0,69.6294,69.6386,69.6202,69.6294,61520.0
2023-02-09 11:10:00,75.96,75.96,75.95,75.95,12564.0,69.6386,69.6386,69.6294,69.6294,12564.0
2023-02-09 11:15:00,75.95,75.96,75.95,75.95,12435.0,69.6294,69.6386,69.6294,69.6294,12435.0
2023-02-09 11:20:00,75.95,75.96,75.94,75.95,52189.0,69.6294,69.6386,69.6202,69.6294,52189.0
2023-02-09 11:25:00,75.95,75.97,75.95,75.97,6007.0,69.6294,69.6477,69.6294,69.6477,6007.0
2023-02-09 11:30:00,75.97,75.97,75.96,75.97,11163.0,69.6477,69.6477,69.6386,69.6477,11163.0
2023-02-09 11:35:00,75.97,75.97,75.96,75.97,10091.0,69.6477,69.6477,69.6386,69.6477,10091.0
2023-02-09 11:40:00,75.97,75.98,75.96,75.98,10826.0,69.6477,69.6569,69.6386,69.6569,10826.0
2023-02-09 11:45:00,75.97,75.98,75.96,75.96,33089.0,69.6477,69.6569,69.6386,69.6386,33089.0
2023-02-09 11:50:00,75.96,75.97,75.96,75.96,57378.0,69.6386,69.6477,69.6386,69.6386,57378.0
2023-02-09 11:55:00,75.97,75.97,75.96,75.96,57983.0,69.6477,69.6477,69.6386,69.6386,57983.0
2023-02-09 12:00:00,75.96,75.97,75.95,75.96,68301.0,69.6386,69.6477,69.6294,69.6386,68301.0
2023-02-09 12:05:00,75.95,75.96,75.95,75.95,3046.0,69.6294,69.6386,69.6294,69.6294,3046.0
2023-02-09 12:10:00,75.96,75.97,75.95,75.97,275520.0,69.6386,69.6477,69.6294,69.6477,275520.0
2023-02-09 12:15:00,75.97,75.97,75.96,75.97,25024.0,69.6477,69.6477,69.6386,69.6477,25024.0
2023-02-09 12:20:00,75.97,75.97,75.96,75.97,11320.0,69.6477,69.6477,69.6386,69.6477,11320.0
2023-02-09 12:25:00,75.96,75.97,75.95,75.95,27952.0,69.6386,69.6477,69.6294,69.6294,27952.0
2023-02-09 12:30:00,75.96,75.96,75.95,75.95,5686.0,69.6386,69.6386,69.6294,69.6294,5686.0
2023-02-09 12:35:00,75.95,75.96,75.95,75.95,14472.0,69.6294,69.6386,69.6294,69.6294,14472.0
2023-02-09 12:40:00,75.95,75.95,75.94,75.95,8982.0,69.6294,69.6294,69.6202,69.6294,8982.0
2023-02-09 12:45:00,75.94,75.95,75.94,75.95,27158.0,69.6202,69.6294,69.6202,69.6294,27158.0
2023-02-09 12:50:00,75.95,75.95,75.94,75.94,23021.0,69.6294,69.6294,69.6202,69.6202,23021.0
2023-02-09 12:55:00,75.95,75.96,75.94,75.96,14260.0,69.6294,69.6386,69.6202,69.6386,14260.0
2023-02-09 13:00:00,75.96,75.97,75.92,75.92,63976.0,69.6386,69.6477,69.6019,69.6019,63976.0
2023-02-09 13:05:00,75.92,75.93,75.91,75.92,9712.0,69.6019,69.6111,69.5927,69.6019,9712.0
2023-02-09 13:10:00,75.91,75.94,75.91,75.93,19755.0,69.5927,69.6202,69.5927,69.6111,19755.0
2023-02-09 13:15:00,75.93,75.94,75.92,75.92,6492.0,69.6111,69.6202,69.6019,69.6019,6492.0
2023-02-09 13:20:00,75.93,75.93,75.9,75.91,10237.0,69.6111,69.6111,69.5836,69.5927,10237.0
2023-02-09 13:25:00,75.91,75.92,75.9,75.9,12111.0,69.5927,69.6019,69.5836,69.5836,12111.0
2023-02-09 13:30:00,75.9,75.92,75.9,75.91,8052.0,69.5836,69.6019,69.5836,69.5927,8052.0
2023-02-09 13:35:00,75.91,75.91,75.89,75.9,11377.0,69.5927,69.5927,69.5744,69.5836,11377.0
2023-02-09 13:40:00,75.9,75.9,75.88,75.9,11041.0,69.5836,69.5836,69.5652,69.5836,11041.0
2023-02-09 13:45:00,75.89,75.9,75.88,75.88,32646.0,69.5744,69.5836,69.5652,69.5652,32646.0
2023-02-09 13:50:00,75.88,75.89,75.88,75.89,21792.0,69.5652,69.5744,69.5652,69.5744,21792.0
2023-02-09 13:55:00,75.89,75.89,75.88,75.89,86552.0,69.5744,69.5744,69.5652,69.5744,86552.0
2023-02-09 14:00:00,75.89,75.89,75.87,75.87,169581.0,69.5744,69.5744,69.5561,69.5561,169581.0
2023-02-09 14:05:00,75.88,75.89,75.87,75.88,76434.0,69.5652,69.5744,69.5561,69.5652,76434.0
2023-02-09 14:10:00,75.87,75.88,75.85,75.85,13719.0,69.5561,69.5652,69.5377,69.5377,13719.0
2023-02-09 14:15:00,75.85,75.85,75.83,75.84,27162.0,69.5377,69.5377,69.5194,69.5286,27162.0
2023-02-09 14:20:00,75.84,75.84,75.82,75.82,44271.0,69.5286,69.5286,69.5102,69.5102,44271.0
2023-02-09 14:25:00,75.82,75.84,75.81,75.84,185243.0,69.5102,69.5286,69.5011,69.5286,185243.0
2023-02-09 14:30:00,75.84,75.85,75.83,75.84,22003.0,69.5286,69.5377,69.5194,69.5286,22003.0
2023-02-09 14:35:00,75.84,75.85,75.83,75.84,15039.0,69.5286,69.5377,69.5194,69.5286,15039.0
2023-02-09 14:40:00,75.84,75.86,75.83,75.86,86009.0,69.5286,69.5469,69.5194,69.5469,86009.0
2023-02-09 14:45:00,75.86,75.86,75.85,75.85,11173.0,69.5469,69.5469,69.5377,69.5377,11173.0
2023-02-09 14:50:00,75.85,75.86,75.85,75.85,44524.0,69.5377,69.5469,69.5377,69.5377,44524.0
2023-02-09 14:55:00,75.85,75.86,75.83,75.83,54995.0,69.5377,69.5469,69.5194,69.5194,54995.0
2023-02-09 15:00:00,75.83,75.84,75.82,75.83,81473.0,69.5194,69.5286,69.5102,69.5194,81473.0
2023-02-09 15:05:00,75.83,75.83,75.82,75.83,93346.0,69.5194,69.5194,69.5102,69.5194,93346.0
2023-02-09 15:10:00,75.83,75.84,75.82,75.84,103576.0,69.5194,69.5286,69.5102,69.5286,103576.0
2023-02-09 15:15:00,75.84,75.85,75.83,75.85,63083.0,69.5286,69.5377,69.5194,69.5377,63083.0
2023-02-09 15:20:00,75.84,75.85,75.84,75.85,26787.0,69.5286,69.5377,69.5286,69.5377,26787.0
2023-02-09 15:25:00,75.85,75.85,75.84,75.84,27022.0,69.5377,69.5377,69.5286,69.5286,27022.0
2023-02-09 15:30:00,75.85,75.85,75.83,75.84,79510.0,69.5377,69.5377,69.5194,69.5286,79510.0
2023-02-09 15:35:00,75.83,75.85,75.83,75.85,46967.0,69.5194,69.5377,69.5194,69.5377,46967.0
2023-02-09 15:40:00,75.85,75.85,75.84,75.84,21599.0,69.5377,69.5377,69.5286,69.5286,21599.0
2023-02-09 15:45:00,75.84,75.85,75.84,75.84,78600.0,69.5286,69.5377,69.5286,69.5286,78600.0
2023-02-09 15:50:00,75.85,75.85,75.84,75.84,38135.0,69.5377,69.5377,69.5286,69.5286,38135.0
2023-02-09 15:55:00,75.84,75.85,75.84,75.84,134861.0,69.5286,69.5377,69.5286,69.5286,134861.0
2023-02-10 09:30:00,75.9,75.9,75.81,75.84,52275.0,69.5836,69.5836,69.5011,69.5286,52275.0
2023-02-10 09:35:00,75.84,75.84,75.82,75.83,13111.0,69.5286,69.5286,69.5102,69.5194,13111.0
2023-02-10 09:40:00,75.83,75.83,75.81,75.82,4927.0,69.5194,69.5194,69.5011,69.5102,4927.0
2023-02-10 09:45:00,75.82,75.85,75.81,75.84,21899.0,69.5102,69.5377,69.5011,69.5286,21899.0
2023-02-10 09:50:00,75.84,75.85,75.82,75.83,141109.0,69.5286,69.5377,69.5102,69.5194,141109.0
2023-02-10 09:55:00,75.83,75.83,75.81,75.81,15389.0,69.5194,69.5194,69.5011,69.5011,15389.0
2023-02-10 10:00:00,75.8,75.82,75.78,75.78,22379.0,69.4919,69.5102,69.4735,69.4735,22379.0
2023-02-10 10:05:00,75.77,75.79,75.77,75.79,28902.0,69.4644,69.4827,69.4644,69.4827,28902.0
2023-02-10 10:10:00,75.78,75.8,75.78,75.78,12991.0,69.4735,69.4919,69.4735,69.4735,12991.0
2023-02-10 10:15:00,75.79,75.79,75.77,75.78,42296.0,69.4827,69.4827,69.4644,69.4735,42296.0
2023-02-10 10:20:00,75.78,75.79,75.78,75.79,15984.0,69.4735,69.4827,69.4735,69.4827,15984.0
2023-02-10 10:25:00,75.78,75.79,75.77,75.78,54957.0,69.4735,69.4827,69.4644,69.4735,54957.0
2023-02-10 10:30:00,75.77,75.78,75.76,75.76,23009.0,69.4644,69.4735,69.4552,69.4552,23009.0
2023-02-10 10:35:00,75.76,75.79,75.76,75.77,26651.0,69.4552,69.4827,69.4552,69.4644,26651.0
2023-02-10 10:40:00,75.77,75.78,75.77,75.78,15879.0,69.4644,69.4735,69.4644,69.4735,15879.0
2023-02-10 10:45:00,75.77,75.78,75.77,75.77,25984.0,69.4644,69.4735,69.4644,69.4644,25984.0
2023-02-10 10:50:00,75.77,75.77,75.76,75.76,20268.0,69.4644,69.4644,69.4552,69.4552,20268.0
2023-02-10 10:55:00,75.76,75.77,75.76,75.77,57437.0,69.4552,69.4644,69.4552,69.4644,57437.0
2023-02-10 11:00:00,75.76,75.77,75.75,75.76,32214.0,69.4552,69.4644,69.446,69.4552,32214.0
2023-02-10 11:05:00,75.76,75.77,75.75,75.77,49392.0,69.4552,69.4644,69.446,69.4644,49392.0
2023-02-10 11:10:00,75.77,75.77,75.75,75.76,20361.0,69.4644,69.4644,69.446,69.4552,20361.0
2023-02-10 11:15:00,75.76,75.76,75.75,75.76,19303.0,69.4552,69.4552,69.446,69.4552,19303.0
2023-02-10 11:20:00,75.76,75.77,75.75,75.77,36391.0,69.4552,69.4644,69.446,69.4644,36391.0
2023-02-10 11:25:00,75.77,75.77,75.76,75.76,29190.0,69.4644,69.4644,69.4552,69.4552,29190.0
2023-02-10 11:30:00,75.77,75.77,75.76,75.77,48236.0,69.4644,69.4644,69.4552,69.4644,48236.0
2023-02-10 11:35:00,75.77,75.77,75.76,75.77,38461.0,69.4644,69.4644,69.4552,69.4644,38461.0
2023-02-10 11:40:00,75.77,75.77,75.76,75.77,20115.0,69.4644,69.4644,69.4552,69.4644,20115.0
2023-02-10 11:45:00,75.76,75.77,75.76,75.76,33416.0,69.4552,69.4644,69.4552,69.4552,33416.0
2023-02-10 11:50:00,75.77,75.77,75.76,75.77,46760.0,69.4644,69.4644,69.4552,69.4644,46760.0
2023-02-10 11:55:00,75.76,75.77,75.76,75.77,19555.0,69.4552,69.4644,69.4552,69.4644,19555.0
2023-02-10 12:00:00,75.76,75.77,75.75,75.76,26153.0,69.4552,69.4644,69.446,69.4552,26153.0
2023-02-10 12:05:00,75.76,75.76,75.75,75.76,33703.0,69.4552,69.4552,69.446,69.4552,33703.0
2023-02-10 12:10:00,75.76,75.76,75.75,75.75,29115.0,69.4552,69.4552,69.446,69.446,29115.0
2023-02-10 12:15:00,75.75,75.77,75.75,75.76,48221.0,69.446,69.4644,69.446,69.4552,48221.0
2023-02-10 12:20:00,75.77,75.77,75.76,75.77,4004.0,69.4644,69.4644,69.4552,69.4644,4004.0
2023-02-10 12:25:00,75.77,75.77,75.76,75.76,47842.0,69.4644,69.4644,69.4552,69.4552,47842.0
2023-02-10 12:30:00,75.77,75.77,75.76,75.77,13739.0,69.4644,69.4644,69.4552,69.4644,13739.0
2023-02-10 12:35:00,75.77,75.78,75.76,75.77,58454.0,69.4644,69.4735,69.4552,69.4644,58454.0
2023-02-10 12:40:00,75.77,75.78,75.76,75.78,14933.0,69.4644,69.4735,69.4552,69.4735,14933.0
2023-02-10 12:45:00,75.78,75.78,75.77,75.78,36226.0,69.4735,69.4735,69.4644,69.4735,36226.0
2023-02-10 12:50:00,75.78,75.78,75.77,75.77,23135.0,69.4735,69.4735,69.4644,69.4644,23135.0
2023-02-10 12:55:00,75.78,75.78,75.77,75.78,34107.0,69.4735,69.4735,69.4644,69.4735,34107.0
2023-02-10 13:00:00,75.78,75.78,75.77,75.78,25734.0,69.4735,69.4735,69.4644,69.4735,25734.0
2023-02-10 13:05:00,75.78,75.81,75.77,75.81,53252.0,69.4735,69.5011,69.4644,69.5011,53252.0
2023-02-10 13:10:00,75.81,75.81,75.79,75.79,20555.0,69.5011,69.5011,69.4827,69.4827,20555.0
2023-02-10 13:15:00,75.8,75.8,75.79,75.8,32994.0,69.4919,69.4919,69.4827,69.4919,32994.0
2023-02-10 13:20:00,75.8,75.8,75.79,75.8,12349.0,69.4919,69.4919,69.4827,69.4919,12349.0
2023-02-10 13:25:00,75.8,75.8,75.79,75.8,15469.0,69.4919,69.4919,69.4827,69.4919,15469.0
2023-02-10 13:30:00,75.8,75.8,75.79,75.79,26772.0,69.4919,69.4919,69.4827,69.4827,26772.0
2023-02-10 13:35:00,75.8,75.8,75.79,75.79,45828.0,69.4919,69.4919,69.4827,69.4827,45828.0
2023-02-10 13:40:00,75.8,75.8,75.79,75.8,32308.0,69.4919,69.4919,69.4827,69.4919,32308.0
2023-02-10 13:45:00,75.8,75.8,75.79,75.8,25753.0,69.4919,69.4919,69.4827,69.4919,25753.0
2023-02-10 13:50:00,75.8,75.8,75.79,75.8,24971.0,69.4919,69.4919,69.4827,69.4919,24971.0
2023-02-10 13:55:00,75.8,75.8,75.79,75.8,40489.0,69.4919,69.4919,69.4827,69.4919,40489.0
2023-02-10 14:00:00,75.8,75.8,75.78,75.79,97380.0,69.4919,69.4919,69.4735,69.4827,97380.0
2023-02-10 14:05:00,75.78,75.79,75.78,75.78,39523.0,69.4735,69.4827,69.4735,69.4735,39523.0
2023-02-10 14:10:00,75.79,75.79,75.77,75.78,98214.0,69.4827,69.4827,69.4644,69.4735,98214.0
2023-02-10 14:15:00,75.78,75.81,75.78,75.79,55570.0,69.4735,69.5011,69.4735,69.4827,55570.0
2023-02-10 14:20:00,75.8,75.8,75.78,75.79,53491.0,69.4919,69.4919,69.4735,69.4827,53491.0
2023-02-10 14:25:00,75.78,75.8,75.78,75.79,124166.0,69.4735,69.4919,69.4735,69.4827,124166.0
2023-02-10 14:30:00,75.79,75.79,75.78,75.79,51530.0,69.4827,69.4827,69.4735,69.4827,51530.0
2023-02-10 14:35:00,75.79,75.8,75.78,75.8,47686.0,69.4827,69.4919,69.4735,69.4919,47686.0
2023-02-10 14:40:00,75.8,75.8,75.79,75.8,34210.0,69.4919,69.4919,69.4827,69.4919,34210.0
2023-02-10 14:45:00,75.8,75.8,75.79,75.8,40660.0,69.4919,69.4919,69.4827,69.4919,40660.0
2023-02-10 14:50:00,75.79,75.8,75.78,75.78,35468.0,69.4827,69.4919,69.4735,69.4735,35468.0
2023-02-10 14:55:00,75.78,75.79,75.78,75.78,30560.0,69.4735,69.4827,69.4735,69.4735,30560.0
2023-02-10 15:00:00,75.79,75.79,75.78,75.78,46558.0,69.4827,69.4827,69.4735,69.4735,46558.0
2023-02-10 15:05:00,75.78,75.79,75.78,75.79,20938.0,69.4735,69.4827,69.4735,69.4827,20938.0
2023-02-10 15:10:00,75.78,75.79,75.78,75.78,44068.0,69.4735,69.4827,69.4735,69.4735,44068.0
2023-02-10 15:15:00,75.79,75.79,75.78,75.78,82138.0,69.4827,69.4827,69.4735,69.4735,82138.0
2023-02-10 15:20:00,75.79,75.79,75.77,75.78,127582.0,69.4827,69.4827,69.4644,69.4735,127582.0
2023-02-10 15:25:00,75.77,75.78,75.77,75.77,40715.0,69.4644,69.4735,69.4644,69.4644,40715.0
2023-02-10 15:30:00,75.77,75.78,75.76,75.77,85411.0,69.4644,69.4735,69.4552,69.4644,85411.0
2023-02-10 15:35:00,75.76,75.77,75.76,75.77,29893.0,69.4552,69.4644,69.4552,69.4644,29893.0
2023-02-10 15:40:00,75.77,75.77,75.76,75.77,54140.0,69.4644,69.4644,69.4552,69.4644,54140.0
2023-02-10 15:45:00,75.77,75.77,75.76,75.76,59977.0,69.4644,69.4644,69.4552,69.4552,59977.0
2023-02-10 15:50:00,75.77,75.77,75.76,75.77,55881.0,69.4644,69.4644,69.4552,69.4644,55881.0
2023-02-10 15:55:00,75.76,75.77,75.75,75.77,239544.0,69.4552,69.4644,69.446,69.4644,239544.0
2023-02-13 09:30:00,75.71,75.73,75.7,75.71,63666.0,69.4094,69.4277,69.4002,69.4094,63666.0
2023-02-13 09:35:00,75.71,75.72,75.7,75.72,17788.0,69.4094,69.4185,69.4002,69.4185,17788.0
2023-02-13 09:40:00,75.72,75.74,75.71,75.73,5276.0,69.4185,69.4369,69.4094,69.4277,5276.0
2023-02-13 09:45:00,75.73,75.74,75.72,75.72,11674.0,69.4277,69.4369,69.4185,69.4185,11674.0
2023-02-13 09:50:00,75.73,75.73,75.72,75.73,10977.0,69.4277,69.4277,69.4185,69.4277,10977.0
2023-02-13 09:55:00,75.74,75.76,75.73,75.76,28323.0,69.4369,69.4552,69.4277,69.4552,28323.0
2023-02-13 10:00:00,75.75,75.76,75.74,75.75,8159.0,69.446,69.4552,69.4369,69.446,8159.0
2023-02-13 10:05:00,75.75,75.75,75.73,75.73,4872.0,69.446,69.446,69.4277,69.4277,4872.0
2023-02-13 10:10:00,75.74,75.74,75.72,75.73,16006.0,69.4369,69.4369,69.4185,69.4277,16006.0
2023-02-13 10:15:00,75.72,75.72,75.71,75.72,127307.0,69.4185,69.4185,69.4094,69.4185,127307.0
2023-02-13 10:20:00,75.72,75.72,75.71,75.72,28309.0,69.4185,69.4185,69.4094,69.4185,28309.0
2023-02-13 10:25:00,75.72,75.74,75.71,75.73,53064.0,69.4185,69.4369,69.4094,69.4277,53064.0
2023-02-13 10:30:00,75.73,75.74,75.73,75.73,93108.0,69.4277,69.4369,69.4277,69.4277,93108.0
2023-02-13 10:35:00,75.73,75.74,75.73,75.73,43737.0,69.4277,69.4369,69.4277,69.4277,43737.0
2023-02-13 10:40:00,75.73,75.74,75.71,75.72,70714.0,69.4277,69.4369,69.4094,69.4185,70714.0
2023-02-13 10:45:00,75.71,75.72,75.71,75.72,135952.0,69.4094,69.4185,69.4094,69.4185,135952.0
2023-02-13 10:50:00,75.72,75.75,75.72,75.74,280374.0,69.4185,69.446,69.4185,69.4369,280374.0
2023-02-13 10:55:00,75.74,75.75,75.73,75.75,45810.0,69.4369,69.446,69.4277,69.446,45810.0
2023-02-13 11:00:00,75.74,75.75,75.73,75.73,347863.0,69.4369,69.446,69.4277,69.4277,347863.0
2023-02-13 11:05:00,75.73,75.74,75.73,75.73,57144.0,69.4277,69.4369,69.4277,69.4277,57144.0
2023-02-13 11:10:00,75.73,75.74,75.73,75.73,186814.0,69.4277,69.4369,69.4277,69.4277,186814.0
2023-02-13 11:15:00,75.73,75.74,75.73,75.73,173636.0,69.4277,69.4369,69.4277,69.4277,173636.0
2023-02-13 11:20:00,75.73,75.74,75.73,75.73,315004.0,69.4277,69.4369,69.4277,69.4277,315004.0
2023-02-13 11:25:00,75.74,75.74,75.73,75.73,322502.0,69.4369,69.4369,69.4277,69.4277,322502.0
2023-02-13 11:30:00,75.73,75.74,75.73,75.73,95217.0,69.4277,69.4369,69.4277,69.4277,95217.0
2023-02-13 11:35:00,75.73,75.74,75.73,75.73,184181.0,69.4277,69.4369,69.4277,69.4277,184181.0
2023-02-13 11:40:00,75.73,75.74,75.73,75.73,163227.0,69.4277,69.4369,69.4277,69.4277,163227.0
2023-02-13 11:45:00,75.73,75.76,75.73,75.76,121497.0,69.4277,69.4552,69.4277,69.4552,121497.0
2023-02-13 11:50:00,75.76,75.76,75.75,75.76,23488.0,69.4552,69.4552,69.446,69.4552,23488.0
2023-02-13 11:55:00,75.76,75.76,75.75,75.75,36212.0,69.4552,69.4552,69.446,69.446,36212.0
2023-02-13 12:00:00,75.75,75.76,75.75,75.75,10874.0,69.446,69.4552,69.446,69.446,10874.0
2023-02-13 12:05:00,75.75,75.76,75.75,75.75,12359.0,69.446,69.4552,69.446,69.446,12359.0
2023-02-13 12:10:00,75.75,75.76,75.75,75.76,7227.0,69.446,69.4552,69.446,69.4552,7227.0
2023-02-13 12:15:00,75.76,75.76,75.74,75.74,10748.0,69.4552,69.4552,69.4369,69.4369,10748.0
2023-02-13 12:20:00,75.74,75.75,75.74,75.74,15883.0,69.4369,69.446,69.4369,69.4369,15883.0
2023-02-13 12:25:00,75.74,75.75,75.74,75.75,49496.0,69.4369,69.446,69.4369,69.446,49496.0
2023-02-13 12:30:00,75.75,75.76,75.74,75.75,20134.0,69.446,69.4552,69.4369,69.446,20134.0
2023-02-13 12:35:00,75.76,75.76,75.75,75.75,4486.0,69.4552,69.4552,69.446,69.446,4486.0
2023-02-13 12:40:00,75.75,75.76,75.75,75.76,4675.0,69.446,69.4552,69.446,69.4552,4675.0
2023-02-13 12:45:00,75.76,75.77,75.75,75.77,16882.0,69.4552,69.4644,69.446,69.4644,16882.0
2023-02-13 12:50:00,75.78,75.78,75.77,75.77,12205.0,69.4735,69.4735,69.4644,69.4644,12205.0
2023-02-13 12:55:00,75.78,75.78,75.76,75.76,11658.0,69.4735,69.4735,69.4552,69.4552,11658.0
2023-02-13 13:00:00,75.75,75.76,75.75,75.76,6279.0,69.446,69.4552,69.446,69.4552,6279.0
2023-02-13 13:05:00,75.76,75.76,75.75,75.76,42106.0,69.4552,69.4552,69.446,69.4552,42106.0
2023-02-13 13:10:00,75.75,75.76,75.73,75.73,21003.0,69.446,69.4552,69.4277,69.4277,21003.0
2023-02-13 13:15:00,75.73,75.75,75.73,75.74,15379.0,69.4277,69.446,69.4277,69.4369,15379.0
2023-02-13 13:20:00,75.75,75.75,75.74,75.75,7151.0,69.446,69.446,69.4369,69.446,7151.0
2023-02-13 13:25:00,75.75,75.75,75.74,75.75,4267.0,69.446,69.446,69.4369,69.446,4267.0
2023-02-13 13:30:00,75.75,75.75,75.74,75.75,5846.0,69.446,69.446,69.4369,69.446,5846.0
2023-02-13 13:35:00,75.75,75.76,75.74,75.76,51066.0,69.446,69.4552,69.4369,69.4552,51066.0
2023-02-13 13:40:00,75.75,75.76,75.75,75.75,10495.0,69.446,69.4552,69.446,69.446,10495.0
2023-02-13 13:45:00,75.74,75.75,75.74,75.75,9173.0,69.4369,69.446,69.4369,69.446,9173.0
2023-02-13 13:50:00,75.75,75.75,75.74,75.75,13422.0,69.446,69.446,69.4369,69.446,13422.0
2023-02-13 13:55:00,75.75,75.75,75.74,75.74,6814.0,69.446,69.446,69.4369,69.4369,6814.0
2023-02-13 14:00:00,75.74,75.75,75.74,75.74,17606.0,69.4369,69.446,69.4369,69.4369,17606.0
2023-02-13 14:05:00,75.74,75.75,75.73,75.73,15075.0,69.4369,69.446,69.4277,69.4277,15075.0
2023-02-13 14:10:00,75.73,75.74,75.72,75.73,65268.0,69.4277,69.4369,69.4185,69.4277,65268.0
2023-02-13 14:15:00,75.73,75.73,75.72,75.73,36699.0,69.4277,69.4277,69.4185,69.4277,36699.0
2023-02-13 14:20:00,75.73,75.73,75.72,75.72,44810.0,69.4277,69.4277,69.4185,69.4185,44810.0
2023-02-13 14:25:00,75.72,75.73,75.72,75.72,11038.0,69.4185,69.4277,69.4185,69.4185,11038.0
2023-02-13 14:30:00,75.72,75.73,75.72,75.72,19541.0,69.4185,69.4277,69.4185,69.4185,19541.0
2023-02-13 14:35:00,75.72,75.73,75.72,75.73,33027.0,69.4185,69.4277,69.4185,69.4277,33027.0
2023-02-13 14:40:00,75.73,75.73,75.72,75.73,21391.0,69.4277,69.4277,69.4185,69.4277,21391.0
2023-02-13 14:45:00,75.73,75.73,75.72,75.72,16698.0,69.4277,69.4277,69.4185,69.4185,16698.0
2023-02-13 14:50:00,75.73,75.73,75.72,75.73,17452.0,69.4277,69.4277,69.4185,69.4277,17452.0
2023-02-13 14:55:00,75.73,75.73,75.72,75.73,14711.0,69.4277,69.4277,69.4185,69.4277,14711.0
2023-02-13 15:00:00,75.73,75.73,75.72,75.73,19405.0,69.4277,69.4277,69.4185,69.4277,19405.0
2023-02-13 15:05:00,75.72,75.73,75.72,75.73,110592.0,69.4185,69.4277,69.4185,69.4277,110592.0
2023-02-13 15:10:00,75.73,75.73,75.72,75.73,33612.0,69.4277,69.4277,69.4185,69.4277,33612.0
2023-02-13 15:15:00,75.73,75.73,75.72,75.73,22020.0,69.4277,69.4277,69.4185,69.4277,22020.0
2023-02-13 15:20:00,75.73,75.73,75.72,75.73,119489.0,69.4277,69.4277,69.4185,69.4277,119489.0
2023-02-13 15:25:00,75.73,75.73,75.72,75.73,38432.0,69.4277,69.4277,69.4185,69.4277,38432.0
2023-02-13 15:30:00,75.73,75.74,75.72,75.73,22598.0,69.4277,69.4369,69.4185,69.4277,22598.0
2023-02-13 15:35:00,75.73,75.74,75.73,75.73,43523.0,69.4277,69.4369,69.4277,69.4277,43523.0
2023-02-13 15:40:00,75.74,75.74,75.72,75.72,119627.0,69.4369,69.4369,69.4185,69.4185,119627.0
2023-02-13 15:45:00,75.72,75.73,75.72,75.72,81424.0,69.4185,69.4277,69.4185,69.4185,81424.0
2023-02-13 15:50:00,75.72,75.73,75.72,75.73,23913.0,69.4185,69.4277,69.4185,69.4277,23913.0
2023-02-13 15:55:00,75.73,75.75,75.72,75.74,70964.0,69.4277,69.446,69.4185,69.4369,70964.0
2023-02-14 09:30:00,75.68,75.68,75.6,75.6,38461.0,69.3819,69.3819,69.3085,69.3085,38461.0
2023-02-14 09:35:00,75.59,75.63,75.58,75.61,34529.0,69.2994,69.336,69.2902,69.3177,34529.0
2023-02-14 09:40:00,75.61,75.64,75.6,75.62,145267.0,69.3177,69.3452,69.3085,69.3269,145267.0
2023-02-14 09:45:00,75.62,75.66,75.61,75.63,24566.0,69.3269,69.3635,69.3177,69.336,24566.0
2023-02-14 09:50:00,75.63,75.63,75.6,75.61,29669.0,69.336,69.336,69.3085,69.3177,29669.0
2023-02-14 09:55:00,75.61,75.64,75.6,75.62,22595.0,69.3177,69.3452,69.3085,69.3269,22595.0
2023-02-14 10:00:00,75.62,75.66,75.62,75.65,24083.0,69.3269,69.3635,69.3269,69.3544,24083.0
2023-02-14 10:05:00,75.65,75.67,75.64,75.66,49824.0,69.3544,69.3727,69.3452,69.3635,49824.0
2023-02-14 10:10:00,75.66,75.69,75.66,75.67,19796.0,69.3635,69.391,69.3635,69.3727,19796.0
2023-02-14 10:15:00,75.66,75.67,75.65,75.67,39228.0,69.3635,69.3727,69.3544,69.3727,39228.0
2023-02-14 10:20:00,75.67,75.69,75.65,75.66,29176.0,69.3727,69.391,69.3544,69.3635,29176.0
2023-02-14 10:25:00,75.66,75.66,75.62,75.62,37607.0,69.3635,69.3635,69.3269,69.3269,37607.0
2023-02-14 10:30:00,75.63,75.65,75.62,75.63,32130.0,69.336,69.3544,69.3269,69.336,32130.0
2023-02-14 10:35:00,75.62,75.63,75.6,75.61,13709.0,69.3269,69.336,69.3085,69.3177,13709.0
2023-02-14 10:40:00,75.6,75.61,75.58,75.6,42290.0,69.3085,69.3177,69.2902,69.3085,42290.0
2023-02-14 10:45:00,75.6,75.61,75.57,75.61,19396.0,69.3085,69.3177,69.281,69.3177,19396.0
2023-02-14 10:50:00,75.6,75.6,75.58,75.59,26466.0,69.3085,69.3085,69.2902,69.2994,26466.0
2023-02-14 10:55:00,75.58,75.59,75.57,75.58,11639.0,69.2902,69.2994,69.281,69.2902,11639.0
2023-02-14 11:00:00,75.58,75.6,75.57,75.59,47018.0,69.2902,69.3085,69.281,69.2994,47018.0
2023-02-14 11:05:00,75.59,75.6,75.57,75.57,59494.0,69.2994,69.3085,69.281,69.281,59494.0
2023-02-14 11:10:00,75.58,75.59,75.57,75.59,143160.0,69.2902,69.2994,69.281,69.2994,143160.0
2023-02-14 11:15:00,75.59,75.59,75.57,75.58,114367.0,69.2994,69.2994,69.281,69.2902,114367.0
2023-02-14 11:20:00,75.57,75.58,75.56,75.56,118891.0,69.281,69.2902,69.2719,69.2719,118891.0
2023-02-14 11:25:00,75.57,75.57,75.51,75.52,56475.0,69.281,69.281,69.226,69.2352,56475.0
2023-02-14 11:30:00,75.51,75.52,75.5,75.51,24526.0,69.226,69.2352,69.2169,69.226,24526.0
2023-02-14 11:35:00,75.5,75.51,75.5,75.51,12832.0,69.2169,69.226,69.2169,69.226,12832.0
2023-02-14 11:40:00,75.51,75.51,75.5,75.51,13043.0,69.226,69.226,69.2169,69.226,13043.0
2023-02-14 11:45:00,75.51,75.51,75.49,75.51,26618.0,69.226,69.226,69.2077,69.226,26618.0
2023-02-14 11:50:00,75.51,75.51,75.49,75.51,15124.0,69.226,69.226,69.2077,69.226,15124.0
2023-02-14 11:55:00,75.5,75.53,75.5,75.52,18907.0,69.2169,69.2444,69.2169,69.2352,18907.0
2023-02-14 12:00:00,75.52,75.54,75.51,75.54,15921.0,69.2352,69.2535,69.226,69.2535,15921.0
2023-02-14 12:05:00,75.54,75.54,75.53,75.54,20658.0,69.2535,69.2535,69.2444,69.2535,20658.0
2023-02-14 12:10:00,75.54,75.54,75.53,75.54,11835.0,69.2535,69.2535,69.2444,69.2535,11835.0
2023-02-14 12:15:00,75.54,75.55,75.53,75.55,40784.0,69.2535,69.2627,69.2444,69.2627,40784.0
2023-02-14 12:20:00,75.56,75.56,75.54,75.54,9212.0,69.2719,69.2719,69.2535,69.2535,9212.0
2023-02-14 12:25:00,75.53,75.54,75.52,75.52,8890.0,69.2444,69.2535,69.2352,69.2352,8890.0
2023-02-14 12:30:00,75.52,75.54,75.51,75.54,36168.0,69.2352,69.2535,69.226,69.2535,36168.0
2023-02-14 12:35:00,75.54,75.54,75.53,75.54,11366.0,69.2535,69.2535,69.2444,69.2535,11366.0
2023-02-14 12:40:00,75.54,75.55,75.53,75.54,19875.0,69.2535,69.2627,69.2444,69.2535,19875.0
2023-02-14 12:45:00,75.54,75.55,75.54,75.54,2845.0,69.2535,69.2627,69.2535,69.2535,2845.0
2023-02-14 12:50:00,75.55,75.55,75.53,75.53,12538.0,69.2627,69.2627,69.2444,69.2444,12538.0
2023-02-14 12:55:00,75.54,75.54,75.53,75.53,12392.0,69.2535,69.2535,69.2444,69.2444,12392.0
2023-02-14 13:00:00,75.54,75.59,75.54,75.59,39509.0,69.2535,69.2994,69.2535,69.2994,39509.0
2023-02-14 13:05:00,75.59,75.61,75.58,75.61,10449.0,69.2994,69.3177,69.2902,69.3177,10449.0
2023-02-14 13:10:00,75.61,75.61,75.59,75.59,10368.0,69.3177,69.3177,69.2994,69.2994,10368.0
2023-02-14 13:15:00,75.59,75.6,75.58,75.59,9556.0,69.2994,69.3085,69.2902,69.2994,9556.0
2023-02-14 13:20:00,75.58,75.59,75.58,75.59,12719.0,69.2902,69.2994,69.2902,69.2994,12719.0
2023-02-14 13:25:00,75.59,75.59,75.58,75.59,16901.0,69.2994,69.2994,69.2902,69.2994,16901.0
2023-02-14 13:30:00,75.58,75.59,75.57,75.59,28740.0,69.2902,69.2994,69.281,69.2994,28740.0
2023-02-14 13:35:00,75.59,75.61,75.59,75.59,12346.0,69.2994,69.3177,69.2994,69.2994,12346.0
2023-02-14 13:40:00,75.59,75.6,75.57,75.58,10928.0,69.2994,69.3085,69.281,69.2902,10928.0
2023-02-14 13:45:00,75.57,75.58,75.56,75.57,14968.0,69.281,69.2902,69.2719,69.281,14968.0
2023-02-14 13:50:00,75.57,75.57,75.56,75.56,9717.0,69.281,69.281,69.2719,69.2719,9717.0
2023-02-14 13:55:00,75.56,75.57,75.56,75.56,16031.0,69.2719,69.281,69.2719,69.2719,16031.0
2023-02-14 14:00:00,75.56,75.57,75.56,75.56,19789.0,69.2719,69.281,69.2719,69.2719,19789.0
2023-02-14 14:05:00,75.56,75.57,75.55,75.55,48865.0,69.2719,69.281,69.2627,69.2627,48865.0
2023-02-14 14:10:00,75.55,75.56,75.55,75.55,49596.0,69.2627,69.2719,69.2627,69.2627,49596.0
2023-02-14 14:15:00,75.55,75.56,75.54,75.55,24331.0,69.2627,69.2719,69.2535,69.2627,24331.0
2023-02-14 14:20:00,75.55,75.55,75.54,75.55,12118.0,69.2627,69.2627,69.2535,69.2627,12118.0
2023-02-14 14:25:00,75.55,75.56,75.54,75.56,36789.0,69.2627,69.2719,69.2535,69.2719,36789.0
2023-02-14 14:30:00,75.56,75.56,75.55,75.55,216409.0,69.2719,69.2719,69.2627,69.2627,216409.0
2023-02-14 14:35:00,75.56,75.58,75.56,75.57,39660.0,69.2719,69.2902,69.2719,69.281,39660.0
2023-02-14 14:40:00,75.56,75.57,75.56,75.57,10356.0,69.2719,69.281,69.2719,69.281,10356.0
2023-02-14 14:45:00,75.57,75.57,75.56,75.56,12349.0,69.281,69.281,69.2719,69.2719,12349.0
2023-02-14 14:50:00,75.57,75.57,75.56,75.56,56198.0,69.281,69.281,69.2719,69.2719,56198.0
2023-02-14 14:55:00,75.56,75.57,75.56,75.56,28933.0,69.2719,69.281,69.2719,69.2719,28933.0
2023-02-14 15:00:00,75.57,75.57,75.56,75.56,26427.0,69.281,69.281,69.2719,69.2719,26427.0
2023-02-14 15:05:00,75.56,75.57,75.56,75.57,18513.0,69.2719,69.281,69.2719,69.281,18513.0
2023-02-14 15:10:00,75.56,75.57,75.56,75.56,28026.0,69.2719,69.281,69.2719,69.2719,28026.0
2023-02-14 15:15:00,75.57,75.59,75.56,75.59,96984.0,69.281,69.2994,69.2719,69.2994,96984.0
2023-02-14 15:20:00,75.58,75.59,75.58,75.59,32470.0,69.2902,69.2994,69.2902,69.2994,32470.0
2023-02-14 15:25:00,75.59,75.59,75.57,75.58,59428.0,69.2994,69.2994,69.281,69.2902,59428.0
2023-02-14 15:30:00,75.58,75.59,75.57,75.59,148152.0,69.2902,69.2994,69.281,69.2994,148152.0
2023-02-14 15:35:00,75.59,75.59,75.57,75.58,22870.0,69.2994,69.2994,69.281,69.2902,22870.0
2023-02-14 15:40:00,75.58,75.6,75.57,75.6,42612.0,69.2902,69.3085,69.281,69.3085,42612.0
2023-02-14 15:45:00,75.59,75.6,75.59,75.59,42018.0,69.2994,69.3085,69.2994,69.2994,42018.0
2023-02-14 15:50:00,75.6,75.6,75.59,75.59,87908.0,69.3085,69.3085,69.2994,69.2994,87908.0
2023-02-14 15:55:00,75.6,75.6,75.59,75.6,89173.0,69.3085,69.3085,69.2994,69.3085,89173.0
2023-02-15 09:30:00,75.59,75.59,75.52,75.54,77409.0,69.2994,69.2994,69.2352,69.2535,77409.0
2023-02-15 09:35:00,75.54,75.55,75.53,75.54,12205.0,69.2535,69.2627,69.2444,69.2535,12205.0
2023-02-15 09:40:00,75.53,75.56,75.52,75.56,5956.0,69.2444,69.2719,69.2352,69.2719,5956.0
2023-02-15 09:45:00,75.56,75.57,75.55,75.57,21559.0,69.2719,69.281,69.2627,69.281,21559.0
2023-02-15 09:50:00,75.57,75.57,75.54,75.55,16177.0,69.281,69.281,69.2535,69.2627,16177.0
2023-02-15 09:55:00,75.55,75.57,75.54,75.55,11447.0,69.2627,69.281,69.2535,69.2627,11447.0
2023-02-15 10:00:00,75.55,75.59,75.54,75.58,39555.0,69.2627,69.2994,69.2535,69.2902,39555.0
2023-02-15 10:05:00,75.58,75.59,75.57,75.58,17046.0,69.2902,69.2994,69.281,69.2902,17046.0
2023-02-15 10:10:00,75.58,75.59,75.57,75.57,16376.0,69.2902,69.2994,69.281,69.281,16376.0
2023-02-15 10:15:00,75.58,75.58,75.57,75.58,5777.0,69.2902,69.2902,69.281,69.2902,5777.0
2023-02-15 10:20:00,75.58,75.58,75.55,75.56,9434.0,69.2902,69.2902,69.2627,69.2719,9434.0
2023-02-15 10:25:00,75.56,75.57,75.54,75.55,17828.0,69.2719,69.281,69.2535,69.2627,17828.0
2023-02-15 10:30:00,75.56,75.56,75.55,75.55,18547.0,69.2719,69.2719,69.2627,69.2627,18547.0
2023-02-15 10:35:00,75.55,75.56,75.55,75.56,14973.0,69.2627,69.2719,69.2627,69.2719,14973.0
2023-02-15 10:40:00,75.56,75.56,75.55,75.56,10954.0,69.2719,69.2719,69.2627,69.2719,10954.0
2023-02-15 10:45:00,75.55,75.55,75.54,75.55,78953.0,69.2627,69.2627,69.2535,69.2627,78953.0
2023-02-15 10:50:00,75.54,75.55,75.54,75.54,11378.0,69.2535,69.2627,69.2535,69.2535,11378.0
2023-02-15 10:55:00,75.55,75.55,75.54,75.55,19617.0,69.2627,69.2627,69.2535,69.2627,19617.0
2023-02-15 11:00:00,75.55,75.55,75.54,75.55,11351.0,69.2627,69.2627,69.2535,69.2627,11351.0
2023-02-15 11:05:00,75.55,75.55,75.53,75.54,35165.0,69.2627,69.2627,69.2444,69.2535,35165.0
2023-02-15 11:10:00,75.53,75.54,75.53,75.53,7709.0,69.2444,69.2535,69.2444,69.2444,7709.0
2023-02-15 11:15:00,75.53,75.54,75.53,75.53,15297.0,69.2444,69.2535,69.2444,69.2444,15297.0
2023-02-15 11:20:00,75.53,75.54,75.51,75.52,19239.0,69.2444,69.2535,69.226,69.2352,19239.0
2023-02-15 11:25:00,75.52,75.52,75.51,75.52,28488.0,69.2352,69.2352,69.226,69.2352,28488.0
2023-02-15 11:30:00,75.52,75.53,75.5,75.5,41776.0,69.2352,69.2444,69.2169,69.2169,41776.0
2023-02-15 11:35:00,75.5,75.52,75.49,75.51,21143.0,69.2169,69.2352,69.2077,69.226,21143.0
2023-02-15 11:40:00,75.52,75.53,75.51,75.53,18476.0,69.2352,69.2444,69.226,69.2444,18476.0
2023-02-15 11:45:00,75.53,75.54,75.52,75.52,16088.0,69.2444,69.2535,69.2352,69.2352,16088.0
2023-02-15 11:50:00,75.53,75.53,75.51,75.52,45614.0,69.2444,69.2444,69.226,69.2352,45614.0
2023-02-15 11:55:00,75.52,75.52,75.51,75.51,13744.0,69.2352,69.2352,69.226,69.226,13744.0
2023-02-15 12:00:00,75.51,75.52,75.5,75.5,7815.0,69.226,69.2352,69.2169,69.2169,7815.0
2023-02-15 12:05:00,75.51,75.51,75.5,75.51,10586.0,69.226,69.226,69.2169,69.226,10586.0
2023-02-15 12:10:00,75.5,75.51,75.5,75.51,13510.0,69.2169,69.226,69.2169,69.226,13510.0
2023-02-15 12:15:00,75.51,75.51,75.5,75.51,7540.0,69.226,69.226,69.2169,69.226,7540.0
2023-02-15 12:20:00,75.5,75.51,75.5,75.51,9777.0,69.2169,69.226,69.2169,69.226,9777.0
2023-02-15 12:25:00,75.51,75.51,75.5,75.51,82035.0,69.226,69.226,69.2169,69.226,82035.0
2023-02-15 12:30:00,75.5,75.51,75.5,75.51,148338.0,69.2169,69.226,69.2169,69.226,148338.0
2023-02-15 12:35:00,75.51,75.51,75.5,75.51,37196.0,69.226,69.226,69.2169,69.226,37196.0
2023-02-15 12:40:00,75.51,75.51,75.5,75.5,11967.0,69.226,69.226,69.2169,69.2169,11967.0
2023-02-15 12:45:00,75.51,75.51,75.5,75.51,10016.0,69.226,69.226,69.2169,69.226,10016.0
2023-02-15 12:50:00,75.51,75.53,75.5,75.53,44589.0,69.226,69.2444,69.2169,69.2444,44589.0
2023-02-15 12:55:00,75.53,75.53,75.52,75.53,23837.0,69.2444,69.2444,69.2352,69.2444,23837.0
2023-02-15 13:00:00,75.53,75.54,75.52,75.52,10317.0,69.2444,69.2535,69.2352,69.2352,10317.0
2023-02-15 13:05:00,75.53,75.53,75.51,75.52,10240.0,69.2444,69.2444,69.226,69.2352,10240.0
2023-02-15 13:10:00,75.52,75.52,75.51,75.52,1847.0,69.2352,69.2352,69.226,69.2352,1847.0
2023-02-15 13:15:00,75.52,75.53,75.52,75.53,9490.0,69.2352,69.2444,69.2352,69.2444,9490.0
2023-02-15 13:20:00,75.53,75.53,75.52,75.53,6203.0,69.2444,69.2444,69.2352,69.2444,6203.0
2023-02-15 13:25:00,75.53,75.53,75.51,75.51,4379.0,69.2444,69.2444,69.226,69.226,4379.0
2023-02-15 13:30:00,75.52,75.52,75.51,75.52,8931.0,69.2352,69.2352,69.226,69.2352,8931.0
2023-02-15 13:35:00,75.51,75.52,75.51,75.52,6875.0,69.226,69.2352,69.226,69.2352,6875.0
2023-02-15 13:40:00,75.52,75.53,75.51,75.52,20898.0,69.2352,69.2444,69.226,69.2352,20898.0
2023-02-15 13:45:00,75.52,75.53,75.52,75.53,18284.0,69.2352,69.2444,69.2352,69.2444,18284.0
2023-02-15 13:50:00,75.52,75.53,75.51,75.52,11274.0,69.2352,69.2444,69.226,69.2352,11274.0
2023-02-15 13:55:00,75.52,75.52,75.51,75.52,8744.0,69.2352,69.2352,69.226,69.2352,8744.0
2023-02-15 14:00:00,75.52,75.53,75.51,75.53,19535.0,69.2352,69.2444,69.226,69.2444,19535.0
2023-02-15 14:05:00,75.53,75.55,75.52,75.54,343923.0,69.2444,69.2627,69.2352,69.2535,343923.0
2023-02-15 14:10:00,75.55,75.55,75.54,75.54,81524.0,69.2627,69.2627,69.2535,69.2535,81524.0
2023-02-15 14:15:00,75.55,75.55,75.54,75.54,33515.0,69.2627,69.2627,69.2535,69.2535,33515.0
2023-02-15 14:20:00,75.55,75.55,75.54,75.54,27179.0,69.2627,69.2627,69.2535,69.2535,27179.0
2023-02-15 14:25:00,75.55,75.55,75.54,75.55,163906.0,69.2627,69.2627,69.2535,69.2627,163906.0
2023-02-15 14:30:00,75.54,75.55,75.54,75.54,31093.0,69.2535,69.2627,69.2535,69.2535,31093.0
2023-02-15 14:35:00,75.54,75.55,75.54,75.55,11430.0,69.2535,69.2627,69.2535,69.2627,11430.0
2023-02-15 14:40:00,75.55,75.55,75.54,75.55,29419.0,69.2627,69.2627,69.2535,69.2627,29419.0
2023-02-15 14:45:00,75.54,75.55,75.53,75.53,14569.0,69.2535,69.2627,69.2444,69.2444,14569.0
2023-02-15 14:50:00,75.53,75.54,75.53,75.53,22749.0,69.2444,69.2535,69.2444,69.2444,22749.0
2023-02-15 14:55:00,75.53,75.54,75.53,75.53,44254.0,69.2444,69.2535,69.2444,69.2444,44254.0
2023-02-15 15:00:00,75.53,75.55,75.53,75.55,31310.0,69.2444,69.2627,69.2444,69.2627,31310.0
2023-02-15 15:05:00,75.55,75.55,75.54,75.55,6960.0,69.2627,69.2627,69.2535,69.2627,6960.0
2023-02-15 15:10:00,75.55,75.55,75.54,75.54,59596.0,69.2627,69.2627,69.2535,69.2535,59596.0
2023-02-15 15:15:00,75.54,75.55,75.53,75.53,120102.0,69.2535,69.2627,69.2444,69.2444,120102.0
2023-02-15 15:20:00,75.53,75.54,75.53,75.53,88408.0,69.2444,69.2535,69.2444,69.2444,88408.0
2023-02-15 15:25:00,75.53,75.54,75.53,75.53,104506.0,69.2444,69.2535,69.2444,69.2444,104506.0
2023-02-15 15:30:00,75.53,75.54,75.53,75.53,24128.0,69.2444,69.2535,69.2444,69.2444,24128.0
2023-02-15 15:35:00,75.54,75.54,75.53,75.53,17893.0,69.2535,69.2535,69.2444,69.2444,17893.0
2023-02-15 15:40:00,75.53,75.54,75.53,75.54,19879.0,69.2444,69.2535,69.2444,69.2535,19879.0
2023-02-15 15:45:00,75.53,75.54,75.53,75.53,27374.0,69.2444,69.2535,69.2444,69.2444,27374.0
2023-02-15 15:50:00,75.54,75.54,75.53,75.53,33581.0,69.2535,69.2535,69.2444,69.2444,33581.0
2023-02-15 15:55:00,75.53,75.55,75.53,75.54,39411.0,69.2444,69.2627,69.2444,69.2535,39411.0
2023-02-16 09:30:00,75.52,75.52,75.48,75.48,33389.0,69.2352,69.2352,69.1985,69.1985,33389.0
2023-02-16 09:35:00,75.48,75.48,75.46,75.46,34752.0,69.1985,69.1985,69.1802,69.1802,34752.0
2023-02-16 09:40:00,75.46,75.47,75.45,75.45,40633.0,69.1802,69.1893,69.171,69.171,40633.0
2023-02-16 09:45:00,75.45,75.46,75.44,75.45,103992.0,69.171,69.1802,69.1618,69.171,103992.0
2023-02-16 09:50:00,75.45,75.46,75.44,75.45,91524.0,69.171,69.1802,69.1618,69.171,91524.0
2023-02-16 09:55:00,75.45,75.45,75.43,75.44,13573.0,69.171,69.171,69.1527,69.1618,13573.0
2023-02-16 10:00:00,75.44,75.46,75.43,75.45,12212.0,69.1618,69.1802,69.1527,69.171,12212.0
2023-02-16 10:05:00,75.45,75.45,75.44,75.45,18382.0,69.171,69.171,69.1618,69.171,18382.0
2023-02-16 10:10:00,75.45,75.48,75.44,75.47,27318.0,69.171,69.1985,69.1618,69.1893,27318.0
2023-02-16 10:15:00,75.47,75.48,75.47,75.48,12228.0,69.1893,69.1985,69.1893,69.1985,12228.0
2023-02-16 10:20:00,75.47,75.5,75.47,75.49,33218.0,69.1893,69.2169,69.1893,69.2077,33218.0
2023-02-16 10:25:00,75.49,75.5,75.49,75.49,60421.0,69.2077,69.2169,69.2077,69.2077,60421.0
2023-02-16 10:30:00,75.51,75.51,75.49,75.51,33296.0,69.226,69.226,69.2077,69.226,33296.0
2023-02-16 10:35:00,75.51,75.51,75.5,75.5,41759.0,69.226,69.226,69.2169,69.2169,41759.0
2023-02-16 10:40:00,75.51,75.51,75.5,75.51,17649.0,69.226,69.226,69.2169,69.226,17649.0
2023-02-16 10:45:00,75.51,75.52,75.5,75.51,25286.0,69.226,69.2352,69.2169,69.226,25286.0
2023-02-16 10:50:00,75.51,75.52,75.5,75.51,25231.0,69.226,69.2352,69.2169,69.226,25231.0
2023-02-16 10:55:00,75.51,75.52,75.5,75.52,17355.0,69.226,69.2352,69.2169,69.2352,17355.0
2023-02-16 11:00:00,75.52,75.54,75.52,75.52,184318.0,69.2352,69.2535,69.2352,69.2352,184318.0
2023-02-16 11:05:00,75.53,75.53,75.51,75.52,78507.0,69.2444,69.2444,69.226,69.2352,78507.0
2023-02-16 11:10:00,75.52,75.53,75.51,75.53,13032.0,69.2352,69.2444,69.226,69.2444,13032.0
2023-02-16 11:15:00,75.53,75.53,75.51,75.52,22030.0,69.2444,69.2444,69.226,69.2352,22030.0
2023-02-16 11:20:00,75.52,75.54,75.51,75.53,16106.0,69.2352,69.2535,69.226,69.2444,16106.0
2023-02-16 11:25:00,75.53,75.54,75.52,75.53,8056.0,69.2444,69.2535,69.2352,69.2444,8056.0
2023-02-16 11:30:00,75.53,75.55,75.53,75.55,13365.0,69.2444,69.2627,69.2444,69.2627,13365.0
2023-02-16 11:35:00,75.55,75.56,75.54,75.56,22619.0,69.2627,69.2719,69.2535,69.2719,22619.0
2023-02-16 11:40:00,75.56,75.56,75.55,75.56,40778.0,69.2719,69.2719,69.2627,69.2719,40778.0
2023-02-16 11:45:00,75.56,75.57,75.55,75.57,51372.0,69.2719,69.281,69.2627,69.281,51372.0
2023-02-16 11:50:00,75.56,75.57,75.56,75.56,47318.0,69.2719,69.281,69.2719,69.2719,47318.0
2023-02-16 11:55:00,75.56,75.57,75.55,75.56,16715.0,69.2719,69.281,69.2627,69.2719,16715.0
2023-02-16 12:00:00,75.56,75.56,75.54,75.55,26900.0,69.2719,69.2719,69.2535,69.2627,26900.0
2023-02-16 12:05:00,75.55,75.55,75.53,75.53,18480.0,69.2627,69.2627,69.2444,69.2444,18480.0
2023-02-16 12:10:00,75.53,75.55,75.53,75.53,18693.0,69.2444,69.2627,69.2444,69.2444,18693.0
2023-02-16 12:15:00,75.54,75.55,75.54,75.54,18636.0,69.2535,69.2627,69.2535,69.2535,18636.0
2023-02-16 12:20:00,75.55,75.56,75.54,75.56,22245.0,69.2627,69.2719,69.2535,69.2719,22245.0
2023-02-16 12:25:00,75.55,75.56,75.55,75.55,11306.0,69.2627,69.2719,69.2627,69.2627,11306.0
2023-02-16 12:30:00,75.55,75.56,75.55,75.55,17543.0,69.2627,69.2719,69.2627,69.2627,17543.0
2023-02-16 12:35:00,75.56,75.56,75.55,75.55,8306.0,69.2719,69.2719,69.2627,69.2627,8306.0
2023-02-16 12:40:00,75.55,75.56,75.55,75.55,11224.0,69.2627,69.2719,69.2627,69.2627,11224.0
2023-02-16 12:45:00,75.56,75.56,75.55,75.55,12746.0,69.2719,69.2719,69.2627,69.2627,12746.0
2023-02-16 12:50:00,75.56,75.56,75.54,75.55,21293.0,69.2719,69.2719,69.2535,69.2627,21293.0
2023-02-16 12:55:00,75.54,75.55,75.54,75.55,9075.0,69.2535,69.2627,69.2535,69.2627,9075.0
2023-02-16 13:00:00,75.55,75.56,75.54,75.56,6170.0,69.2627,69.2719,69.2535,69.2719,6170.0
2023-02-16 13:05:00,75.56,75.56,75.54,75.54,6695.0,69.2719,69.2719,69.2535,69.2535,6695.0
2023-02-16 13:10:00,75.55,75.55,75.53,75.53,14919.0,69.2627,69.2627,69.2444,69.2444,14919.0
2023-02-16 13:15:00,75.54,75.54,75.51,75.52,8710.0,69.2535,69.2535,69.226,69.2352,8710.0
2023-02-16 13:20:00,75.52,75.52,75.51,75.52,7676.0,69.2352,69.2352,69.226,69.2352,7676.0
2023-02-16 13:25:00,75.52,75.52,75.51,75.52,7838.0,69.2352,69.2352,69.226,69.2352,7838.0
2023-02-16 13:30:00,75.52,75.55,75.51,75.54,10847.0,69.2352,69.2627,69.226,69.2535,10847.0
2023-02-16 13:35:00,75.55,75.57,75.54,75.56,15354.0,69.2627,69.281,69.2535,69.2719,15354.0
2023-02-16 13:40:00,75.57,75.57,75.55,75.57,13660.0,69.281,69.281,69.2627,69.281,13660.0
2023-02-16 13:45:00,75.56,75.57,75.55,75.56,18033.0,69.2719,69.281,69.2627,69.2719,18033.0
2023-02-16 13:50:00,75.56,75.57,75.55,75.57,18725.0,69.2719,69.281,69.2627,69.281,18725.0
2023-02-16 13:55:00,75.56,75.58,75.56,75.57,14107.0,69.2719,69.2902,69.2719,69.281,14107.0
2023-02-16 14:00:00,75.58,75.59,75.57,75.59,87695.0,69.2902,69.2994,69.281,69.2994,87695.0
2023-02-16 14:05:00,75.59,75.59,75.58,75.59,76573.0,69.2994,69.2994,69.2902,69.2994,76573.0
2023-02-16 14:10:00,75.58,75.59,75.57,75.58,71650.0,69.2902,69.2994,69.281,69.2902,71650.0
2023-02-16 14:15:00,75.57,75.58,75.57,75.58,23451.0,69.281,69.2902,69.281,69.2902,23451.0
2023-02-16 14:20:00,75.58,75.58,75.57,75.58,18363.0,69.2902,69.2902,69.281,69.2902,18363.0
2023-02-16 14:25:00,75.58,75.58,75.57,75.58,13551.0,69.2902,69.2902,69.281,69.2902,13551.0
2023-02-16 14:30:00,75.57,75.58,75.57,75.58,12495.0,69.281,69.2902,69.281,69.2902,12495.0
2023-02-16 14:35:00,75.58,75.58,75.57,75.58,84444.0,69.2902,69.2902,69.281,69.2902,84444.0
2023-02-16 14:40:00,75.58,75.58,75.57,75.57,48314.0,69.2902,69.2902,69.281,69.281,48314.0
2023-02-16 14:45:00,75.58,75.58,75.56,75.57,35354.0,69.2902,69.2902,69.2719,69.281,35354.0
2023-02-16 14:50:00,75.56,75.57,75.56,75.56,14321.0,69.2719,69.281,69.2719,69.2719,14321.0
2023-02-16 14:55:00,75.56,75.57,75.56,75.56,51985.0,69.2719,69.281,69.2719,69.2719,51985.0
2023-02-16 15:00:00,75.56,75.57,75.55,75.56,36964.0,69.2719,69.281,69.2627,69.2719,36964.0
2023-02-16 15:05:00,75.56,75.56,75.5,75.54,148882.0,69.2719,69.2719,69.2169,69.2535,148882.0
2023-02-16 15:10:00,75.53,75.54,75.53,75.53,67954.0,69.2444,69.2535,69.2444,69.2444,67954.0
2023-02-16 15:15:00,75.53,75.54,75.53,75.53,60664.0,69.2444,69.2535,69.2444,69.2444,60664.0
2023-02-16 15:20:00,75.53,75.53,75.52,75.52,38396.0,69.2444,69.2444,69.2352,69.2352,38396.0
2023-02-16 15:25:00,75.53,75.53,75.51,75.52,49835.0,69.2444,69.2444,69.226,69.2352,49835.0
2023-02-16 15:30:00,75.51,75.52,75.49,75.49,96383.0,69.226,69.2352,69.2077,69.2077,96383.0
2023-02-16 15:35:00,75.5,75.51,75.49,75.51,48875.0,69.2169,69.226,69.2077,69.226,48875.0
2023-02-16 15:40:00,75.51,75.51,75.5,75.51,49689.0,69.226,69.226,69.2169,69.226,49689.0
2023-02-16 15:45:00,75.51,75.51,75.49,75.5,98193.0,69.226,69.226,69.2077,69.2169,98193.0
2023-02-16 15:50:00,75.5,75.5,75.49,75.49,158063.0,69.2169,69.2169,69.2077,69.2077,158063.0
2023-02-16 15:55:00,75.49,75.5,75.48,75.49,212393.0,69.2077,69.2169,69.1985,69.2077,212393.0
2023-02-17 09:30:00,75.42,75.49,75.41,75.46,63695.0,69.1435,69.2077,69.1343,69.1802,63695.0
2023-02-17 09:35:00,75.46,75.47,75.45,75.47,42419.0,69.1802,69.1893,69.171,69.1893,42419.0
2023-02-17 09:40:00,75.47,75.47,75.45,75.46,13671.0,69.1893,69.1893,69.171,69.1802,13671.0
2023-02-17 09:45:00,75.45,75.45,75.43,75.45,78236.0,69.171,69.171,69.1527,69.171,78236.0
2023-02-17 09:50:00,75.45,75.45,75.43,75.44,134118.0,69.171,69.171,69.1527,69.1618,134118.0
2023-02-17 09:55:00,75.44,75.45,75.43,75.45,17799.0,69.1618,69.171,69.1527,69.171,17799.0
2023-02-17 10:00:00,75.45,75.48,75.44,75.48,42839.0,69.171,69.1985,69.1618,69.1985,42839.0
2023-02-17 10:05:00,75.48,75.48,75.47,75.48,26209.0,69.1985,69.1985,69.1893,69.1985,26209.0
2023-02-17 10:10:00,75.48,75.51,75.47,75.51,127829.0,69.1985,69.226,69.1893,69.226,127829.0
2023-02-17 10:15:00,75.52,75.54,75.51,75.54,50044.0,69.2352,69.2535,69.226,69.2535,50044.0
2023-02-17 10:20:00,75.54,75.55,75.51,75.52,124284.0,69.2535,69.2627,69.226,69.2352,124284.0
2023-02-17 10:25:00,75.52,75.53,75.5,75.5,18995.0,69.2352,69.2444,69.2169,69.2169,18995.0
2023-02-17 10:30:00,75.5,75.54,75.5,75.53,80081.0,69.2169,69.2535,69.2169,69.2444,80081.0
2023-02-17 10:35:00,75.53,75.56,75.53,75.55,589082.0,69.2444,69.2719,69.2444,69.2627,589082.0
2023-02-17 10:40:00,75.55,75.55,75.53,75.53,16230.0,69.2627,69.2627,69.2444,69.2444,16230.0
2023-02-17 10:45:00,75.53,75.54,75.52,75.53,27988.0,69.2444,69.2535,69.2352,69.2444,27988.0
2023-02-17 10:50:00,75.53,75.53,75.52,75.53,13073.0,69.2444,69.2444,69.2352,69.2444,13073.0
2023-02-17 10:55:00,75.52,75.53,75.52,75.53,60660.0,69.2352,69.2444,69.2352,69.2444,60660.0
2023-02-17 11:00:00,75.53,75.53,75.52,75.53,35985.0,69.2444,69.2444,69.2352,69.2444,35985.0
2023-02-17 11:05:00,75.53,75.53,75.52,75.53,26058.0,69.2444,69.2444,69.2352,69.2444,26058.0
2023-02-17 11:10:00,75.53,75.53,75.51,75.52,26605.0,69.2444,69.2444,69.226,69.2352,26605.0
2023-02-17 11:15:00,75.52,75.52,75.5,75.51,22700.0,69.2352,69.2352,69.2169,69.226,22700.0
2023-02-17 11:20:00,75.51,75.51,75.5,75.5,24037.0,69.226,69.226,69.2169,69.2169,24037.0
2023-02-17 11:25:00,75.51,75.51,75.5,75.51,41438.0,69.226,69.226,69.2169,69.226,41438.0
2023-02-17 11:30:00,75.51,75.51,75.5,75.51,53245.0,69.226,69.226,69.2169,69.226,53245.0
2023-02-17 11:35:00,75.5,75.54,75.5,75.54,70254.0,69.2169,69.2535,69.2169,69.2535,70254.0
2023-02-17 11:40:00,75.53,75.54,75.53,75.54,13039.0,69.2444,69.2535,69.2444,69.2535,13039.0
2023-02-17 11:45:00,75.54,75.55,75.53,75.55,55066.0,69.2535,69.2627,69.2444,69.2627,55066.0
2023-02-17 11:50:00,75.55,75.55,75.54,75.55,27539.0,69.2627,69.2627,69.2535,69.2627,27539.0
2023-02-17 11:55:00,75.55,75.55,75.53,75.53,594376.0,69.2627,69.2627,69.2444,69.2444,594376.0
2023-02-17 12:00:00,75.53,75.55,75.53,75.55,96661.0,69.2444,69.2627,69.2444,69.2627,96661.0
2023-02-17 12:05:00,75.55,75.55,75.54,75.54,26225.0,69.2627,69.2627,69.2535,69.2535,26225.0
2023-02-17 12:10:00,75.54,75.55,75.54,75.55,30788.0,69.2535,69.2627,69.2535,69.2627,30788.0
2023-02-17 12:15:00,75.55,75.55,75.54,75.54,31054.0,69.2627,69.2627,69.2535,69.2535,31054.0
2023-02-17 12:20:00,75.54,75.55,75.54,75.55,74809.0,69.2535,69.2627,69.2535,69.2627,74809.0
2023-02-17 12:25:00,75.55,75.57,75.54,75.57,84856.0,69.2627,69.281,69.2535,69.281,84856.0
2023-02-17 12:30:00,75.56,75.57,75.55,75.56,88253.0,69.2719,69.281,69.2627,69.2719,88253.0
2023-02-17 12:35:00,75.55,75.56,75.55,75.56,63181.0,69.2627,69.2719,69.2627,69.2719,63181.0
2023-02-17 12:40:00,75.55,75.56,75.55,75.56,31221.0,69.2627,69.2719,69.2627,69.2719,31221.0
2023-02-17 12:45:00,75.56,75.56,75.54,75.54,31151.0,69.2719,69.2719,69.2535,69.2535,31151.0
2023-02-17 12:50:00,75.54,75.54,75.53,75.53,19991.0,69.2535,69.2535,69.2444,69.2444,19991.0
2023-02-17 12:55:00,75.53,75.54,75.53,75.53,16251.0,69.2444,69.2535,69.2444,69.2444,16251.0
2023-02-17 13:00:00,75.53,75.53,75.52,75.52,25277.0,69.2444,69.2444,69.2352,69.2352,25277.0
2023-02-17 13:05:00,75.52,75.53,75.52,75.53,27265.0,69.2352,69.2444,69.2352,69.2444,27265.0
2023-02-17 13:10:00,75.52,75.53,75.52,75.53,35192.0,69.2352,69.2444,69.2352,69.2444,35192.0
2023-02-17 13:15:00,75.52,75.53,75.52,75.53,19969.0,69.2352,69.2444,69.2352,69.2444,19969.0
2023-02-17 13:20:00,75.53,75.53,75.52,75.52,24990.0,69.2444,69.2444,69.2352,69.2352,24990.0
2023-02-17 13:25:00,75.53,75.53,75.52,75.53,50762.0,69.2444,69.2444,69.2352,69.2444,50762.0
2023-02-17 13:30:00,75.53,75.53,75.52,75.53,12903.0,69.2444,69.2444,69.2352,69.2444,12903.0
2023-02-17 13:35:00,75.53,75.53,75.52,75.52,36997.0,69.2444,69.2444,69.2352,69.2352,36997.0
2023-02-17 13:40:00,75.53,75.53,75.52,75.53,17372.0,69.2444,69.2444,69.2352,69.2444,17372.0
2023-02-17 13:45:00,75.53,75.54,75.52,75.53,34871.0,69.2444,69.2535,69.2352,69.2444,34871.0
2023-02-17 13:50:00,75.53,75.54,75.53,75.54,20346.0,69.2444,69.2535,69.2444,69.2535,20346.0
2023-02-17 13:55:00,75.54,75.54,75.52,75.53,52701.0,69.2535,69.2535,69.2352,69.2444,52701.0
2023-02-17 14:00:00,75.54,75.55,75.53,75.55,43424.0,69.2535,69.2627,69.2444,69.2627,43424.0
2023-02-17 14:05:00,75.55,75.55,75.54,75.55,36622.0,69.2627,69.2627,69.2535,69.2627,36622.0
2023-02-17 14:10:00,75.54,75.55,75.54,75.55,24929.0,69.2535,69.2627,69.2535,69.2627,24929.0
2023-02-17 14:15:00,75.55,75.55,75.54,75.55,28228.0,69.2627,69.2627,69.2535,69.2627,28228.0
2023-02-17 14:20:00,75.55,75.56,75.54,75.55,104512.0,69.2627,69.2719,69.2535,69.2627,104512.0
2023-02-17 14:25:00,75.56,75.56,75.55,75.55,16304.0,69.2719,69.2719,69.2627,69.2627,16304.0
2023-02-17 14:30:00,75.56,75.56,75.55,75.55,23497.0,69.2719,69.2719,69.2627,69.2627,23497.0
2023-02-17 14:35:00,75.56,75.56,75.55,75.56,36639.0,69.2719,69.2719,69.2627,69.2719,36639.0
2023-02-17 14:40:00,75.56,75.56,75.55,75.56,30616.0,69.2719,69.2719,69.2627,69.2719,30616.0
2023-02-17 14:45:00,75.56,75.56,75.55,75.56,107258.0,69.2719,69.2719,69.2627,69.2719,107258.0
2023-02-17 14:50:00,75.56,75.57,75.55,75.56,45632.0,69.2719,69.281,69.2627,69.2719,45632.0
2023-02-17 14:55:00,75.56,75.57,75.56,75.57,83989.0,69.2719,69.281,69.2719,69.281,83989.0
2023-02-17 15:00:00,75.57,75.58,75.56,75.58,43294.0,69.281,69.2902,69.2719,69.2902,43294.0
2023-02-17 15:05:00,75.57,75.58,75.57,75.58,55771.0,69.281,69.2902,69.281,69.2902,55771.0
2023-02-17 15:10:00,75.58,75.58,75.57,75.58,74741.0,69.2902,69.2902,69.281,69.2902,74741.0
2023-02-17 15:15:00,75.57,75.58,75.57,75.58,50081.0,69.281,69.2902,69.281,69.2902,50081.0
2023-02-17 15:20:00,75.58,75.58,75.57,75.58,207969.0,69.2902,69.2902,69.281,69.2902,207969.0
2023-02-17 15:25:00,75.58,75.58,75.57,75.58,250728.0,69.2902,69.2902,69.281,69.2902,250728.0
2023-02-17 15:30:00,75.57,75.58,75.57,75.58,186699.0,69.281,69.2902,69.281,69.2902,186699.0
2023-02-17 15:35:00,75.58,75.59,75.57,75.59,234284.0,69.2902,69.2994,69.281,69.2994,234284.0
2023-02-17 15:40:00,75.59,75.6,75.58,75.59,172593.0,69.2994,69.3085,69.2902,69.2994,172593.0
2023-02-17 15:45:00,75.59,75.6,75.58,75.59,118837.0,69.2994,69.3085,69.2902,69.2994,118837.0
2023-02-17 15:50:00,75.58,75.59,75.58,75.59,115375.0,69.2902,69.2994,69.2902,69.2994,115375.0
2023-02-17 15:55:00,75.59,75.59,75.58,75.59,247171.0,69.2994,69.2994,69.2902,69.2994,247171.0
2023-02-21 09:30:00,75.45,75.45,75.39,75.44,78065.0,69.171,69.171,69.116,69.1618,78065.0
2023-02-21 09:35:00,75.43,75.44,75.39,75.4,22715.0,69.1527,69.1618,69.116,69.1252,22715.0
2023-02-21 09:40:00,75.4,75.43,75.39,75.42,13980.0,69.1252,69.1527,69.116,69.1435,13980.0
2023-02-21 09:45:00,75.42,75.42,75.36,75.38,45031.0,69.1435,69.1435,69.0885,69.1068,45031.0
2023-02-21 09:50:00,75.37,75.37,75.34,75.34,51462.0,69.0977,69.0977,69.0702,69.0702,51462.0
2023-02-21 09:55:00,75.34,75.35,75.33,75.33,27202.0,69.0702,69.0793,69.061,69.061,27202.0
2023-02-21 10:00:00,75.33,75.36,75.33,75.35,7931.0,69.061,69.0885,69.061,69.0793,7931.0
2023-02-21 10:05:00,75.36,75.38,75.35,75.37,19586.0,69.0885,69.1068,69.0793,69.0977,19586.0
2023-02-21 10:10:00,75.37,75.38,75.36,75.37,4940.0,69.0977,69.1068,69.0885,69.0977,4940.0
2023-02-21 10:15:00,75.38,75.39,75.37,75.39,12573.0,69.1068,69.116,69.0977,69.116,12573.0
2023-02-21 10:20:00,75.39,75.4,75.38,75.4,24658.0,69.116,69.1252,69.1068,69.1252,24658.0
2023-02-21 10:25:00,75.39,75.4,75.38,75.39,12506.0,69.116,69.1252,69.1068,69.116,12506.0
2023-02-21 10:30:00,75.39,75.4,75.38,75.4,19722.0,69.116,69.1252,69.1068,69.1252,19722.0
2023-02-21 10:35:00,75.4,75.41,75.39,75.41,20692.0,69.1252,69.1343,69.116,69.1343,20692.0
2023-02-21 10:40:00,75.41,75.42,75.39,75.4,13166.0,69.1343,69.1435,69.116,69.1252,13166.0
2023-02-21 10:45:00,75.4,75.4,75.38,75.4,59539.0,69.1252,69.1252,69.1068,69.1252,59539.0
2023-02-21 10:50:00,75.4,75.4,75.38,75.39,12691.0,69.1252,69.1252,69.1068,69.116,12691.0
2023-02-21 10:55:00,75.38,75.39,75.38,75.38,12865.0,69.1068,69.116,69.1068,69.1068,12865.0
2023-02-21 11:00:00,75.39,75.4,75.38,75.39,38664.0,69.116,69.1252,69.1068,69.116,38664.0
2023-02-21 11:05:00,75.4,75.4,75.38,75.38,41924.0,69.1252,69.1252,69.1068,69.1068,41924.0
2023-02-21 11:10:00,75.38,75.39,75.37,75.38,131210.0,69.1068,69.116,69.0977,69.1068,131210.0
2023-02-21 11:15:00,75.38,75.39,75.37,75.38,17449.0,69.1068,69.116,69.0977,69.1068,17449.0
2023-02-21 11:20:00,75.39,75.39,75.38,75.39,8839.0,69.116,69.116,69.1068,69.116,8839.0
2023-02-21 11:25:00,75.39,75.39,75.37,75.38,20712.0,69.116,69.116,69.0977,69.1068,20712.0
2023-02-21 11:30:00,75.38,75.39,75.37,75.39,115998.0,69.1068,69.116,69.0977,69.116,115998.0
2023-02-21 11:35:00,75.38,75.39,75.37,75.37,24847.0,69.1068,69.116,69.0977,69.0977,24847.0
2023-02-21 11:40:00,75.38,75.38,75.37,75.38,3954.0,69.1068,69.1068,69.0977,69.1068,3954.0
2023-02-21 11:45:00,75.38,75.38,75.37,75.38,10531.0,69.1068,69.1068,69.0977,69.1068,10531.0
2023-02-21 11:50:00,75.38,75.38,75.37,75.38,9492.0,69.1068,69.1068,69.0977,69.1068,9492.0
2023-02-21 11:55:00,75.38,75.38,75.37,75.38,8709.0,69.1068,69.1068,69.0977,69.1068,8709.0
2023-02-21 12:00:00,75.38,75.38,75.36,75.38,58252.0,69.1068,69.1068,69.0885,69.1068,58252.0
2023-02-21 12:05:00,75.38,75.39,75.37,75.39,8748.0,69.1068,69.116,69.0977,69.116,8748.0
2023-02-21 12:10:00,75.38,75.39,75.38,75.39,4849.0,69.1068,69.116,69.1068,69.116,4849.0
2023-02-21 12:15:00,75.39,75.39,75.37,75.38,7834.0,69.116,69.116,69.0977,69.1068,7834.0
2023-02-21 12:20:00,75.37,75.38,75.37,75.37,10058.0,69.0977,69.1068,69.0977,69.0977,10058.0
2023-02-21 12:25:00,75.38,75.39,75.37,75.39,22407.0,69.1068,69.116,69.0977,69.116,22407.0
2023-02-21 12:30:00,75.39,75.4,75.38,75.39,6018.0,69.116,69.1252,69.1068,69.116,6018.0
2023-02-21 12:35:00,75.38,75.39,75.37,75.39,10315.0,69.1068,69.116,69.0977,69.116,10315.0
2023-02-21 12:40:00,75.38,75.39,75.37,75.38,7539.0,69.1068,69.116,69.0977,69.1068,7539.0
2023-02-21 12:45:00,75.38,75.38,75.37,75.38,13881.0,69.1068,69.1068,69.0977,69.1068,13881.0
2023-02-21 12:50:00,75.38,75.39,75.37,75.39,30877.0,69.1068,69.116,69.0977,69.116,30877.0
2023-02-21 12:55:00,75.39,75.39,75.38,75.39,19380.0,69.116,69.116,69.1068,69.116,19380.0
2023-02-21 13:00:00,75.39,75.39,75.37,75.38,12324.0,69.116,69.116,69.0977,69.1068,12324.0
2023-02-21 13:05:00,75.38,75.38,75.36,75.37,44188.0,69.1068,69.1068,69.0885,69.0977,44188.0
2023-02-21 13:10:00,75.37,75.37,75.34,75.35,6049.0,69.0977,69.0977,69.0702,69.0793,6049.0
2023-02-21 13:15:00,75.35,75.35,75.34,75.35,5323.0,69.0793,69.0793,69.0702,69.0793,5323.0
2023-02-21 13:20:00,75.34,75.35,75.34,75.34,6678.0,69.0702,69.0793,69.0702,69.0702,6678.0
2023-02-21 13:25:00,75.35,75.35,75.33,75.34,14825.0,69.0793,69.0793,69.061,69.0702,14825.0
2023-02-21 13:30:00,75.34,75.35,75.33,75.34,24066.0,69.0702,69.0793,69.061,69.0702,24066.0
2023-02-21 13:35:00,75.33,75.34,75.32,75.33,9278.0,69.061,69.0702,69.0518,69.061,9278.0
2023-02-21 13:40:00,75.32,75.34,75.32,75.34,18975.0,69.0518,69.0702,69.0518,69.0702,18975.0
2023-02-21 13:45:00,75.33,75.34,75.32,75.32,6732.0,69.061,69.0702,69.0518,69.0518,6732.0
2023-02-21 13:50:00,75.33,75.33,75.32,75.32,12655.0,69.061,69.061,69.0518,69.0518,12655.0
2023-02-21 13:55:00,75.32,75.32,75.3,75.32,24843.0,69.0518,69.0518,69.0335,69.0518,24843.0
2023-02-21 14:00:00,75.31,75.32,75.31,75.31,14567.0,69.0427,69.0518,69.0427,69.0427,14567.0
2023-02-21 14:05:00,75.32,75.32,75.31,75.31,12720.0,69.0518,69.0518,69.0427,69.0427,12720.0
2023-02-21 14:10:00,75.31,75.32,75.3,75.31,8772.0,69.0427,69.0518,69.0335,69.0427,8772.0
2023-02-21 14:15:00,75.31,75.32,75.31,75.31,21342.0,69.0427,69.0518,69.0427,69.0427,21342.0
2023-02-21 14:20:00,75.31,75.32,75.3,75.3,20646.0,69.0427,69.0518,69.0335,69.0335,20646.0
2023-02-21 14:25:00,75.3,75.32,75.3,75.31,15167.0,69.0335,69.0518,69.0335,69.0427,15167.0
2023-02-21 14:30:00,75.31,75.32,75.31,75.31,13633.0,69.0427,69.0518,69.0427,69.0427,13633.0
2023-02-21 14:35:00,75.32,75.33,75.31,75.33,29950.0,69.0518,69.061,69.0427,69.061,29950.0
2023-02-21 14:40:00,75.33,75.34,75.32,75.32,13364.0,69.061,69.0702,69.0518,69.0518,13364.0
2023-02-21 14:45:00,75.33,75.33,75.31,75.32,12393.0,69.061,69.061,69.0427,69.0518,12393.0
2023-02-21 14:50:00,75.31,75.32,75.31,75.31,8865.0,69.0427,69.0518,69.0427,69.0427,8865.0
2023-02-21 14:55:00,75.31,75.32,75.3,75.31,15789.0,69.0427,69.0518,69.0335,69.0427,15789.0
2023-02-21 15:00:00,75.31,75.31,75.3,75.31,20831.0,69.0427,69.0427,69.0335,69.0427,20831.0
2023-02-21 15:05:00,75.31,75.31,75.3,75.3,22908.0,69.0427,69.0427,69.0335,69.0335,22908.0
2023-02-21 15:10:00,75.31,75.31,75.3,75.31,51111.0,69.0427,69.0427,69.0335,69.0427,51111.0
2023-02-21 15:15:00,75.31,75.31,75.29,75.3,71593.0,69.0427,69.0427,69.0243,69.0335,71593.0
2023-02-21 15:20:00,75.29,75.3,75.29,75.3,69540.0,69.0243,69.0335,69.0243,69.0335,69540.0
2023-02-21 15:25:00,75.3,75.3,75.29,75.3,43883.0,69.0335,69.0335,69.0243,69.0335,43883.0
2023-02-21 15:30:00,75.3,75.3,75.29,75.3,50178.0,69.0335,69.0335,69.0243,69.0335,50178.0
2023-02-21 15:35:00,75.3,75.3,75.29,75.3,120323.0,69.0335,69.0335,69.0243,69.0335,120323.0
2023-02-21 15:40:00,75.3,75.31,75.29,75.31,30217.0,69.0335,69.0427,69.0243,69.0427,30217.0
2023-02-21 15:45:00,75.3,75.32,75.3,75.32,13636.0,69.0335,69.0518,69.0335,69.0518,13636.0
2023-02-21 15:50:00,75.31,75.32,75.31,75.31,68355.0,69.0427,69.0518,69.0427,69.0427,68355.0
2023-02-21 15:55:00,75.32,75.32,75.3,75.31,45985.0,69.0518,69.0518,69.0335,69.0427,45985.0
2023-02-22 09:30:00,75.39,75.41,75.38,75.4,75381.0,69.116,69.1343,69.1068,69.1252,75381.0
2023-02-22 09:35:00,75.4,75.41,75.38,75.4,18661.0,69.1252,69.1343,69.1068,69.1252,18661.0
2023-02-22 09:40:00,75.4,75.4,75.39,75.4,4150.0,69.1252,69.1252,69.116,69.1252,4150.0
2023-02-22 09:45:00,75.4,75.41,75.39,75.41,11208.0,69.1252,69.1343,69.116,69.1343,11208.0
2023-02-22 09:50:00,75.41,75.42,75.4,75.42,16692.0,69.1343,69.1435,69.1252,69.1435,16692.0
2023-02-22 09:55:00,75.41,75.42,75.4,75.41,62669.0,69.1343,69.1435,69.1252,69.1343,62669.0
2023-02-22 10:00:00,75.41,75.41,75.4,75.4,21977.0,69.1343,69.1343,69.1252,69.1252,21977.0
2023-02-22 10:05:00,75.4,75.41,75.39,75.4,11143.0,69.1252,69.1343,69.116,69.1252,11143.0
2023-02-22 10:10:00,75.4,75.4,75.37,75.37,18473.0,69.1252,69.1252,69.0977,69.0977,18473.0
2023-02-22 10:15:00,75.38,75.38,75.37,75.37,15978.0,69.1068,69.1068,69.0977,69.0977,15978.0
2023-02-22 10:20:00,75.37,75.38,75.37,75.38,7613.0,69.0977,69.1068,69.0977,69.1068,7613.0
2023-02-22 10:25:00,75.38,75.4,75.37,75.39,16746.0,69.1068,69.1252,69.0977,69.116,16746.0
2023-02-22 10:30:00,75.39,75.4,75.37,75.4,38450.0,69.116,69.1252,69.0977,69.1252,38450.0
2023-02-22 10:35:00,75.39,75.41,75.39,75.4,13318.0,69.116,69.1343,69.116,69.1252,13318.0
2023-02-22 10:40:00,75.4,75.4,75.39,75.4,17353.0,69.1252,69.1252,69.116,69.1252,17353.0
2023-02-22 10:45:00,75.4,75.41,75.39,75.4,6129.0,69.1252,69.1343,69.116,69.1252,6129.0
2023-02-22 10:50:00,75.41,75.41,75.4,75.4,23973.0,69.1343,69.1343,69.1252,69.1252,23973.0
2023-02-22 10:55:00,75.41,75.41,75.4,75.41,8492.0,69.1343,69.1343,69.1252,69.1343,8492.0
2023-02-22 11:00:00,75.41,75.42,75.4,75.4,23160.0,69.1343,69.1435,69.1252,69.1252,23160.0
2023-02-22 11:05:00,75.41,75.41,75.39,75.39,7627.0,69.1343,69.1343,69.116,69.116,7627.0
2023-02-22 11:10:00,75.4,75.4,75.39,75.4,11153.0,69.1252,69.1252,69.116,69.1252,11153.0
2023-02-22 11:15:00,75.4,75.4,75.39,75.4,9992.0,69.1252,69.1252,69.116,69.1252,9992.0
2023-02-22 11:20:00,75.4,75.4,75.39,75.4,10659.0,69.1252,69.1252,69.116,69.1252,10659.0
2023-02-22 11:25:00,75.4,75.4,75.39,75.4,9468.0,69.1252,69.1252,69.116,69.1252,9468.0
2023-02-22 11:30:00,75.4,75.4,75.39,75.4,11134.0,69.1252,69.1252,69.116,69.1252,11134.0
2023-02-22 11:35:00,75.4,75.4,75.39,75.4,8632.0,69.1252,69.1252,69.116,69.1252,8632.0
2023-02-22 11:40:00,75.39,75.4,75.38,75.4,13362.0,69.116,69.1252,69.1068,69.1252,13362.0
2023-02-22 11:45:00,75.4,75.4,75.39,75.4,13792.0,69.1252,69.1252,69.116,69.1252,13792.0
2023-02-22 11:50:00,75.4,75.4,75.39,75.4,7902.0,69.1252,69.1252,69.116,69.1252,7902.0
2023-02-22 11:55:00,75.4,75.4,75.39,75.4,3001.0,69.1252,69.1252,69.116,69.1252,3001.0
2023-02-22 12:00:00,75.4,75.4,75.39,75.4,8514.0,69.1252,69.1252,69.116,69.1252,8514.0
2023-02-22 12:05:00,75.39,75.4,75.39,75.39,3759.0,69.116,69.1252,69.116,69.116,3759.0
2023-02-22 12:10:00,75.4,75.4,75.39,75.39,4899.0,69.1252,69.1252,69.116,69.116,4899.0
2023-02-22 12:15:00,75.4,75.4,75.39,75.4,3499.0,69.1252,69.1252,69.116,69.1252,3499.0
2023-02-22 12:20:00,75.39,75.4,75.39,75.4,5202.0,69.116,69.1252,69.116,69.1252,5202.0
2023-02-22 12:25:00,75.4,75.41,75.4,75.4,6332.0,69.1252,69.1343,69.1252,69.1252,6332.0
2023-02-22 12:30:00,75.41,75.41,75.4,75.4,6828.0,69.1343,69.1343,69.1252,69.1252,6828.0
2023-02-22 12:35:00,75.4,75.41,75.4,75.4,5391.0,69.1252,69.1343,69.1252,69.1252,5391.0
2023-02-22 12:40:00,75.4,75.41,75.4,75.41,10211.0,69.1252,69.1343,69.1252,69.1343,10211.0
2023-02-22 12:45:00,75.41,75.41,75.4,75.41,36386.0,69.1343,69.1343,69.1252,69.1343,36386.0
2023-02-22 12:50:00,75.41,75.41,75.4,75.4,6394.0,69.1343,69.1343,69.1252,69.1252,6394.0
2023-02-22 12:55:00,75.41,75.41,75.39,75.41,21935.0,69.1343,69.1343,69.116,69.1343,21935.0
2023-02-22 13:00:00,75.4,75.42,75.4,75.41,11539.0,69.1252,69.1435,69.1252,69.1343,11539.0
2023-02-22 13:05:00,75.4,75.42,75.4,75.41,68238.0,69.1252,69.1435,69.1252,69.1343,68238.0
2023-02-22 13:10:00,75.42,75.42,75.41,75.42,4534.0,69.1435,69.1435,69.1343,69.1435,4534.0
2023-02-22 13:15:00,75.42,75.42,75.41,75.41,16089.0,69.1435,69.1435,69.1343,69.1343,16089.0
2023-02-22 13:20:00,75.42,75.43,75.41,75.42,11789.0,69.1435,69.1527,69.1343,69.1435,11789.0
2023-02-22 13:25:00,75.43,75.43,75.42,75.42,5845.0,69.1527,69.1527,69.1435,69.1435,5845.0
2023-02-22 13:30:00,75.42,75.43,75.42,75.42,5788.0,69.1435,69.1527,69.1435,69.1435,5788.0
2023-02-22 13:35:00,75.42,75.44,75.42,75.43,14740.0,69.1435,69.1618,69.1435,69.1527,14740.0
2023-02-22 13:40:00,75.43,75.44,75.43,75.43,10585.0,69.1527,69.1618,69.1527,69.1527,10585.0
2023-02-22 13:45:00,75.43,75.44,75.42,75.42,12815.0,69.1527,69.1618,69.1435,69.1435,12815.0
2023-02-22 13:50:00,75.42,75.43,75.41,75.41,13733.0,69.1435,69.1527,69.1343,69.1343,13733.0
2023-02-22 13:55:00,75.42,75.43,75.41,75.42,14335.0,69.1435,69.1527,69.1343,69.1435,14335.0
2023-02-22 14:00:00,75.42,75.44,75.39,75.42,37034.0,69.1435,69.1618,69.116,69.1435,37034.0
2023-02-22 14:05:00,75.41,75.43,75.38,75.4,68521.0,69.1343,69.1527,69.1068,69.1252,68521.0
2023-02-22 14:10:00,75.4,75.4,75.36,75.37,20481.0,69.1252,69.1252,69.0885,69.0977,20481.0
2023-02-22 14:15:00,75.38,75.38,75.35,75.37,11687.0,69.1068,69.1068,69.0793,69.0977,11687.0
2023-02-22 14:20:00,75.37,75.39,75.36,75.36,18214.0,69.0977,69.116,69.0885,69.0885,18214.0
2023-02-22 14:25:00,75.36,75.38,75.36,75.37,6548.0,69.0885,69.1068,69.0885,69.0977,6548.0
2023-02-22 14:30:00,75.37,75.38,75.35,75.36,11997.0,69.0977,69.1068,69.0793,69.0885,11997.0
2023-02-22 14:35:00,75.37,75.37,75.36,75.37,26244.0,69.0977,69.0977,69.0885,69.0977,26244.0
2023-02-22 14:40:00,75.37,75.37,75.35,75.36,13586.0,69.0977,69.0977,69.0793,69.0885,13586.0
2023-02-22 14:45:00,75.36,75.37,75.35,75.37,5492.0,69.0885,69.0977,69.0793,69.0977,5492.0
2023-02-22 14:50:00,75.37,75.37,75.35,75.35,16296.0,69.0977,69.0977,69.0793,69.0793,16296.0
2023-02-22 14:55:00,75.35,75.35,75.34,75.34,8997.0,69.0793,69.0793,69.0702,69.0702,8997.0
2023-02-22 15:00:00,75.33,75.34,75.33,75.33,29842.0,69.061,69.0702,69.061,69.061,29842.0
2023-02-22 15:05:00,75.33,75.34,75.32,75.33,13094.0,69.061,69.0702,69.0518,69.061,13094.0
2023-02-22 15:10:00,75.33,75.34,75.33,75.34,12775.0,69.061,69.0702,69.061,69.0702,12775.0
2023-02-22 15:15:00,75.34,75.34,75.33,75.33,14759.0,69.0702,69.0702,69.061,69.061,14759.0
2023-02-22 15:20:00,75.33,75.34,75.32,75.33,70336.0,69.061,69.0702,69.0518,69.061,70336.0
2023-02-22 15:25:00,75.33,75.33,75.32,75.33,26402.0,69.061,69.061,69.0518,69.061,26402.0
2023-02-22 15:30:00,75.33,75.33,75.32,75.32,41404.0,69.061,69.061,69.0518,69.0518,41404.0
2023-02-22 15:35:00,75.33,75.33,75.31,75.31,16325.0,69.061,69.061,69.0427,69.0427,16325.0
2023-02-22 15:40:00,75.31,75.33,75.31,75.32,21443.0,69.0427,69.061,69.0427,69.0518,21443.0
2023-02-22 15:45:00,75.32,75.33,75.32,75.33,18419.0,69.0518,69.061,69.0518,69.061,18419.0
2023-02-22 15:50:00,75.32,75.33,75.32,75.33,19456.0,69.0518,69.061,69.0518,69.061,19456.0
2023-02-22 15:55:00,75.33,75.33,75.31,75.31,99495.0,69.061,69.061,69.0427,69.0427,99495.0
2023-02-23 09:30:00,75.38,75.4,75.35,75.4,37296.0,69.1068,69.1252,69.0793,69.1252,37296.0
2023-02-23 09:35:00,75.4,75.4,75.37,75.38,21743.0,69.1252,69.1252,69.0977,69.1068,21743.0
2023-02-23 09:40:00,75.37,75.38,75.34,75.36,3189605.0,69.0977,69.1068,69.0702,69.0885,3189605.0
2023-02-23 09:45:00,75.36,75.4,75.34,75.4,780763.0,69.0885,69.1252,69.0702,69.1252,780763.0
2023-02-23 09:50:00,75.39,75.4,75.38,75.4,315181.0,69.116,69.1252,69.1068,69.1252,315181.0
2023-02-23 09:55:00,75.4,75.41,75.39,75.41,56063.0,69.1252,69.1343,69.116,69.1343,56063.0
2023-02-23 10:00:00,75.41,75.41,75.39,75.39,17222.0,69.1343,69.1343,69.116,69.116,17222.0
2023-02-23 10:05:00,75.39,75.4,75.38,75.39,65421.0,69.116,69.1252,69.1068,69.116,65421.0
2023-02-23 10:10:00,75.39,75.39,75.38,75.39,26626.0,69.116,69.116,69.1068,69.116,26626.0
2023-02-23 10:15:00,75.39,75.41,75.38,75.41,14628.0,69.116,69.1343,69.1068,69.1343,14628.0
2023-02-23 10:20:00,75.41,75.42,75.4,75.41,13781.0,69.1343,69.1435,69.1252,69.1343,13781.0
2023-02-23 10:25:00,75.41,75.41,75.39,75.4,25684.0,69.1343,69.1343,69.116,69.1252,25684.0
2023-02-23 10:30:00,75.4,75.4,75.38,75.4,66211.0,69.1252,69.1252,69.1068,69.1252,66211.0
2023-02-23 10:35:00,75.4,75.4,75.38,75.39,37685.0,69.1252,69.1252,69.1068,69.116,37685.0
2023-02-23 10:40:00,75.39,75.39,75.38,75.38,12043.0,69.116,69.116,69.1068,69.1068,12043.0
2023-02-23 10:45:00,75.38,75.39,75.38,75.38,13443.0,69.1068,69.116,69.1068,69.1068,13443.0
2023-02-23 10:50:00,75.37,75.37,75.36,75.37,9680.0,69.0977,69.0977,69.0885,69.0977,9680.0
2023-02-23 10:55:00,75.36,75.37,75.36,75.36,8414.0,69.0885,69.0977,69.0885,69.0885,8414.0
2023-02-23 11:00:00,75.37,75.4,75.36,75.4,21048.0,69.0977,69.1252,69.0885,69.1252,21048.0
2023-02-23 11:05:00,75.39,75.4,75.38,75.38,7035.0,69.116,69.1252,69.1068,69.1068,7035.0
2023-02-23 11:10:00,75.38,75.39,75.36,75.37,63604.0,69.1068,69.116,69.0885,69.0977,63604.0
2023-02-23 11:15:00,75.37,75.37,75.36,75.37,18741.0,69.0977,69.0977,69.0885,69.0977,18741.0
2023-02-23 11:20:00,75.37,75.39,75.36,75.39,25076.0,69.0977,69.116,69.0885,69.116,25076.0
2023-02-23 11:25:00,75.39,75.4,75.39,75.4,27769.0,69.116,69.1252,69.116,69.1252,27769.0
2023-02-23 11:30:00,75.4,75.41,75.39,75.41,29959.0,69.1252,69.1343,69.116,69.1343,29959.0
2023-02-23 11:35:00,75.41,75.41,75.39,75.4,19491.0,69.1343,69.1343,69.116,69.1252,19491.0
2023-02-23 11:40:00,75.4,75.4,75.38,75.39,58774.0,69.1252,69.1252,69.1068,69.116,58774.0
2023-02-23 11:45:00,75.38,75.39,75.38,75.38,32292.0,69.1068,69.116,69.1068,69.1068,32292.0
2023-02-23 11:50:00,75.39,75.39,75.37,75.37,10190.0,69.116,69.116,69.0977,69.0977,10190.0
2023-02-23 11:55:00,75.37,75.38,75.37,75.38,96956.0,69.0977,69.1068,69.0977,69.1068,96956.0
2023-02-23 12:00:00,75.38,75.38,75.37,75.38,7620.0,69.1068,69.1068,69.0977,69.1068,7620.0
2023-02-23 12:05:00,75.38,75.38,75.37,75.38,9347.0,69.1068,69.1068,69.0977,69.1068,9347.0
2023-02-23 12:10:00,75.37,75.38,75.37,75.38,8898.0,69.0977,69.1068,69.0977,69.1068,8898.0
2023-02-23 12:15:00,75.38,75.38,75.37,75.37,15312.0,69.1068,69.1068,69.0977,69.0977,15312.0
2023-02-23 12:20:00,75.38,75.38,75.37,75.37,8642.0,69.1068,69.1068,69.0977,69.0977,8642.0
2023-02-23 12:25:00,75.38,75.38,75.37,75.38,9277.0,69.1068,69.1068,69.0977,69.1068,9277.0
2023-02-23 12:30:00,75.38,75.38,75.37,75.38,11965.0,69.1068,69.1068,69.0977,69.1068,11965.0
2023-02-23 12:35:00,75.38,75.38,75.37,75.38,24576.0,69.1068,69.1068,69.0977,69.1068,24576.0
2023-02-23 12:40:00,75.38,75.39,75.38,75.39,15962.0,69.1068,69.116,69.1068,69.116,15962.0
2023-02-23 12:45:00,75.38,75.39,75.37,75.37,9948.0,69.1068,69.116,69.0977,69.0977,9948.0
2023-02-23 12:50:00,75.38,75.38,75.37,75.38,6135.0,69.1068,69.1068,69.0977,69.1068,6135.0
2023-02-23 12:55:00,75.38,75.38,75.37,75.38,21077.0,69.1068,69.1068,69.0977,69.1068,21077.0
2023-02-23 13:00:00,75.38,75.38,75.35,75.35,15935.0,69.1068,69.1068,69.0793,69.0793,15935.0
2023-02-23 13:05:00,75.36,75.37,75.35,75.37,9403.0,69.0885,69.0977,69.0793,69.0977,9403.0
2023-02-23 13:10:00,75.37,75.38,75.36,75.37,11369.0,69.0977,69.1068,69.0885,69.0977,11369.0
2023-02-23 13:15:00,75.38,75.39,75.38,75.38,6631.0,69.1068,69.116,69.1068,69.1068,6631.0
2023-02-23 13:20:00,75.38,75.39,75.38,75.39,6307.0,69.1068,69.116,69.1068,69.116,6307.0
2023-02-23 13:25:00,75.38,75.39,75.38,75.39,8131.0,69.1068,69.116,69.1068,69.116,8131.0
2023-02-23 13:30:00,75.38,75.39,75.38,75.38,5069.0,69.1068,69.116,69.1068,69.1068,5069.0
2023-02-23 13:35:00,75.38,75.39,75.37,75.39,103511.0,69.1068,69.116,69.0977,69.116,103511.0
2023-02-23 13:40:00,75.39,75.41,75.39,75.4,27525.0,69.116,69.1343,69.116,69.1252,27525.0
2023-02-23 13:45:00,75.41,75.41,75.4,75.41,13376.0,69.1343,69.1343,69.1252,69.1343,13376.0
2023-02-23 13:50:00,75.41,75.42,75.41,75.42,28585.0,69.1343,69.1435,69.1343,69.1435,28585.0
2023-02-23 13:55:00,75.42,75.42,75.41,75.42,14873.0,69.1435,69.1435,69.1343,69.1435,14873.0
2023-02-23 14:00:00,75.42,75.42,75.41,75.42,18879.0,69.1435,69.1435,69.1343,69.1435,18879.0
2023-02-23 14:05:00,75.42,75.43,75.41,75.42,30031.0,69.1435,69.1527,69.1343,69.1435,30031.0
2023-02-23 14:10:00,75.42,75.43,75.42,75.42,8220.0,69.1435,69.1527,69.1435,69.1435,8220.0
2023-02-23 14:15:00,75.42,75.43,75.42,75.42,18144.0,69.1435,69.1527,69.1435,69.1435,18144.0
2023-02-23 14:20:00,75.43,75.44,75.42,75.44,50437.0,69.1527,69.1618,69.1435,69.1618,50437.0
2023-02-23 14:25:00,75.44,75.44,75.43,75.43,4208.0,69.1618,69.1618,69.1527,69.1527,4208.0
2023-02-23 14:30:00,75.44,75.44,75.42,75.42,112044.0,69.1618,69.1618,69.1435,69.1435,112044.0
2023-02-23 14:35:00,75.43,75.43,75.42,75.42,490161.0,69.1527,69.1527,69.1435,69.1435,490161.0
2023-02-23 14:40:00,75.42,75.43,75.42,75.42,21091.0,69.1435,69.1527,69.1435,69.1435,21091.0
2023-02-23 14:45:00,75.42,75.43,75.41,75.42,47753.0,69.1435,69.1527,69.1343,69.1435,47753.0
2023-02-23 14:50:00,75.42,75.42,75.41,75.42,24463.0,69.1435,69.1435,69.1343,69.1435,24463.0
2023-02-23 14:55:00,75.42,75.42,75.41,75.41,89248.0,69.1435,69.1435,69.1343,69.1343,89248.0
2023-02-23 15:00:00,75.42,75.42,75.41,75.41,90182.0,69.1435,69.1435,69.1343,69.1343,90182.0
2023-02-23 15:05:00,75.41,75.42,75.4,75.41,28852.0,69.1343,69.1435,69.1252,69.1343,28852.0
2023-02-23 15:10:00,75.41,75.41,75.4,75.41,40208.0,69.1343,69.1343,69.1252,69.1343,40208.0
2023-02-23 15:15:00,75.41,75.43,75.4,75.43,60083.0,69.1343,69.1527,69.1252,69.1527,60083.0
2023-02-23 15:20:00,75.42,75.43,75.42,75.42,60310.0,69.1435,69.1527,69.1435,69.1435,60310.0
2023-02-23 15:25:00,75.42,75.43,75.42,75.42,65650.0,69.1435,69.1527,69.1435,69.1435,65650.0
2023-02-23 15:30:00,75.42,75.43,75.42,75.42,49273.0,69.1435,69.1527,69.1435,69.1435,49273.0
2023-02-23 15:35:00,75.42,75.43,75.42,75.42,50505.0,69.1435,69.1527,69.1435,69.1435,50505.0
2023-02-23 15:40:00,75.42,75.43,75.42,75.43,91463.0,69.1435,69.1527,69.1435,69.1527,91463.0
2023-02-23 15:45:00,75.43,75.43,75.4,75.4,148181.0,69.1527,69.1527,69.1252,69.1252,148181.0
2023-02-23 15:50:00,75.41,75.41,75.4,75.4,63959.0,69.1343,69.1343,69.1252,69.1252,63959.0
2023-02-23 15:55:00,75.4,75.42,75.4,75.41,170795.0,69.1252,69.1435,69.1252,69.1343,170795.0
2023-02-24 09:30:00,75.14,75.21,75.14,75.19,111894.0,68.8868,68.951,68.8868,68.9326,111894.0
2023-02-24 09:35:00,75.19,75.21,75.17,75.2,37505.0,68.9326,68.951,68.9143,68.9418,37505.0
2023-02-24 09:40:00,75.21,75.21,75.14,75.15,46616.0,68.951,68.951,68.8868,68.896,46616.0
2023-02-24 09:45:00,75.15,75.17,75.14,75.16,71044.0,68.896,68.9143,68.8868,68.9051,71044.0
2023-02-24 09:50:00,75.16,75.18,75.15,75.18,28188.0,68.9051,68.9235,68.896,68.9235,28188.0
2023-02-24 09:55:00,75.17,75.21,75.17,75.19,10866.0,68.9143,68.951,68.9143,68.9326,10866.0
2023-02-24 10:00:00,75.19,75.22,75.17,75.21,42403.0,68.9326,68.9602,68.9143,68.951,42403.0
2023-02-24 10:05:00,75.22,75.23,75.21,75.23,14645.0,68.9602,68.9693,68.951,68.9693,14645.0
2023-02-24 10:10:00,75.23,75.23,75.2,75.2,1081937.0,68.9693,68.9693,68.9418,68.9418,1081937.0
2023-02-24 10:15:00,75.2,75.21,75.19,75.19,61610.0,68.9418,68.951,68.9326,68.9326,61610.0
2023-02-24 10:20:00,75.2,75.21,75.19,75.2,36911.0,68.9418,68.951,68.9326,68.9418,36911.0
2023-02-24 10:25:00,75.2,75.2,75.19,75.19,72919.0,68.9418,68.9418,68.9326,68.9326,72919.0
2023-02-24 10:30:00,75.2,75.2,75.18,75.19,15334.0,68.9418,68.9418,68.9235,68.9326,15334.0
2023-02-24 10:35:00,75.19,75.19,75.17,75.17,36747.0,68.9326,68.9326,68.9143,68.9143,36747.0
2023-02-24 10:40:00,75.17,75.19,75.17,75.19,39897.0,68.9143,68.9326,68.9143,68.9326,39897.0
2023-02-24 10:45:00,75.19,75.2,75.18,75.2,75910.0,68.9326,68.9418,68.9235,68.9418,75910.0
2023-02-24 10:50:00,75.19,75.2,75.19,75.2,19251.0,68.9326,68.9418,68.9326,68.9418,19251.0
2023-02-24 10:55:00,75.19,75.2,75.19,75.19,67340.0,68.9326,68.9418,68.9326,68.9326,67340.0
2023-02-24 11:00:00,75.19,75.19,75.18,75.19,69709.0,68.9326,68.9326,68.9235,68.9326,69709.0
2023-02-24 11:05:00,75.18,75.19,75.18,75.18,100668.0,68.9235,68.9326,68.9235,68.9235,100668.0
2023-02-24 11:10:00,75.18,75.19,75.17,75.18,44941.0,68.9235,68.9326,68.9143,68.9235,44941.0
2023-02-24 11:15:00,75.17,75.18,75.17,75.17,12389.0,68.9143,68.9235,68.9143,68.9143,12389.0
2023-02-24 11:20:00,75.18,75.18,75.17,75.17,25438.0,68.9235,68.9235,68.9143,68.9143,25438.0
2023-02-24 11:25:00,75.17,75.18,75.17,75.17,31195.0,68.9143,68.9235,68.9143,68.9143,31195.0
2023-02-24 11:30:00,75.18,75.2,75.17,75.2,87631.0,68.9235,68.9418,68.9143,68.9418,87631.0
2023-02-24 11:35:00,75.2,75.2,75.19,75.2,70640.0,68.9418,68.9418,68.9326,68.9418,70640.0
2023-02-24 11:40:00,75.19,75.2,75.19,75.19,21576.0,68.9326,68.9418,68.9326,68.9326,21576.0
2023-02-24 11:45:00,75.19,75.19,75.17,75.17,18524.0,68.9326,68.9326,68.9143,68.9143,18524.0
2023-02-24 11:50:00,75.17,75.18,75.16,75.16,28511.0,68.9143,68.9235,68.9051,68.9051,28511.0
2023-02-24 11:55:00,75.16,75.17,75.15,75.16,46949.0,68.9051,68.9143,68.896,68.9051,46949.0
2023-02-24 12:00:00,75.16,75.16,75.14,75.15,65006.0,68.9051,68.9051,68.8868,68.896,65006.0
2023-02-24 12:05:00,75.15,75.15,75.14,75.15,95277.0,68.896,68.896,68.8868,68.896,95277.0
2023-02-24 12:10:00,75.15,75.16,75.14,75.16,38734.0,68.896,68.9051,68.8868,68.9051,38734.0
2023-02-24 12:15:00,75.16,75.16,75.14,75.15,41645.0,68.9051,68.9051,68.8868,68.896,41645.0
2023-02-24 12:20:00,75.14,75.15,75.14,75.15,17159.0,68.8868,68.896,68.8868,68.896,17159.0
2023-02-24 12:25:00,75.15,75.15,75.13,75.14,44279.0,68.896,68.896,68.8776,68.8868,44279.0
2023-02-24 12:30:00,75.14,75.16,75.13,75.16,25166.0,68.8868,68.9051,68.8776,68.9051,25166.0
2023-02-24 12:35:00,75.16,75.16,75.15,75.16,9685.0,68.9051,68.9051,68.896,68.9051,9685.0
2023-02-24 12:40:00,75.15,75.16,75.15,75.16,25417.0,68.896,68.9051,68.896,68.9051,25417.0
2023-02-24 12:45:00,75.16,75.16,75.15,75.15,14845.0,68.9051,68.9051,68.896,68.896,14845.0
2023-02-24 12:50:00,75.15,75.16,75.14,75.15,452632.0,68.896,68.9051,68.8868,68.896,452632.0
2023-02-24 12:55:00,75.15,75.15,75.14,75.15,12387.0,68.896,68.896,68.8868,68.896,12387.0
2023-02-24 13:00:00,75.15,75.15,75.14,75.15,238105.0,68.896,68.896,68.8868,68.896,238105.0
2023-02-24 13:05:00,75.14,75.16,75.14,75.16,50068.0,68.8868,68.9051,68.8868,68.9051,50068.0
2023-02-24 13:10:00,75.16,75.16,75.15,75.16,23756.0,68.9051,68.9051,68.896,68.9051,23756.0
2023-02-24 13:15:00,75.16,75.16,75.15,75.16,12886.0,68.9051,68.9051,68.896,68.9051,12886.0
2023-02-24 13:20:00,75.16,75.17,75.15,75.17,202043.0,68.9051,68.9143,68.896,68.9143,202043.0
2023-02-24 13:25:00,75.16,75.18,75.16,75.17,16992.0,68.9051,68.9235,68.9051,68.9143,16992.0
2023-02-24 13:30:00,75.17,75.18,75.17,75.17,21897.0,68.9143,68.9235,68.9143,68.9143,21897.0
2023-02-24 13:35:00,75.18,75.18,75.17,75.17,13253.0,68.9235,68.9235,68.9143,68.9143,13253.0
2023-02-24 13:40:00,75.17,75.18,75.17,75.17,19216.0,68.9143,68.9235,68.9143,68.9143,19216.0
2023-02-24 13:45:00,75.18,75.18,75.16,75.17,20523.0,68.9235,68.9235,68.9051,68.9143,20523.0
2023-02-24 13:50:00,75.17,75.17,75.16,75.17,32746.0,68.9143,68.9143,68.9051,68.9143,32746.0
2023-02-24 13:55:00,75.16,75.17,75.16,75.16,17915.0,68.9051,68.9143,68.9051,68.9051,17915.0
2023-02-24 14:00:00,75.16,75.18,75.16,75.18,28448.0,68.9051,68.9235,68.9051,68.9235,28448.0
2023-02-24 14:05:00,75.17,75.18,75.17,75.17,18895.0,68.9143,68.9235,68.9143,68.9143,18895.0
2023-02-24 14:10:00,75.17,75.18,75.17,75.17,31807.0,68.9143,68.9235,68.9143,68.9143,31807.0
2023-02-24 14:15:00,75.17,75.19,75.17,75.18,28158.0,68.9143,68.9326,68.9143,68.9235,28158.0
2023-02-24 14:20:00,75.18,75.19,75.18,75.19,25346.0,68.9235,68.9326,68.9235,68.9326,25346.0
2023-02-24 14:25:00,75.19,75.19,75.18,75.18,13945.0,68.9326,68.9326,68.9235,68.9235,13945.0
2023-02-24 14:30:00,75.19,75.19,75.18,75.19,28434.0,68.9326,68.9326,68.9235,68.9326,28434.0
2023-02-24 14:35:00,75.19,75.19,75.18,75.19,13153.0,68.9326,68.9326,68.9235,68.9326,13153.0
2023-02-24 14:40:00,75.19,75.19,75.18,75.19,28475.0,68.9326,68.9326,68.9235,68.9326,28475.0
2023-02-24 14:45:00,75.19,75.2,75.18,75.2,36524.0,68.9326,68.9418,68.9235,68.9418,36524.0
2023-02-24 14:50:00,75.2,75.2,75.19,75.2,10645.0,68.9418,68.9418,68.9326,68.9418,10645.0
2023-02-24 14:55:00,75.2,75.2,75.18,75.2,39121.0,68.9418,68.9418,68.9235,68.9418,39121.0
2023-02-24 15:00:00,75.2,75.21,75.19,75.2,17367.0,68.9418,68.951,68.9326,68.9418,17367.0
2023-02-24 15:05:00,75.21,75.21,75.2,75.2,15249.0,68.951,68.951,68.9418,68.9418,15249.0
2023-02-24 15:10:00,75.2,75.21,75.2,75.21,56174.0,68.9418,68.951,68.9418,68.951,56174.0
2023-02-24 15:15:00,75.21,75.21,75.2,75.21,30889.0,68.951,68.951,68.9418,68.951,30889.0
2023-02-24 15:20:00,75.21,75.22,75.2,75.22,19318.0,68.951,68.9602,68.9418,68.9602,19318.0
2023-02-24 15:25:00,75.21,75.22,75.21,75.22,43773.0,68.951,68.9602,68.951,68.9602,43773.0
2023-02-24 15:30:00,75.21,75.22,75.21,75.22,28608.0,68.951,68.9602,68.951,68.9602,28608.0
2023-02-24 15:35:00,75.21,75.22,75.2,75.2,272566.0,68.951,68.9602,68.9418,68.9418,272566.0
2023-02-24 15:40:00,75.2,75.21,75.2,75.2,73290.0,68.9418,68.951,68.9418,68.9418,73290.0
2023-02-24 15:45:00,75.21,75.21,75.2,75.2,89348.0,68.951,68.951,68.9418,68.9418,89348.0
2023-02-24 15:50:00,75.2,75.21,75.2,75.2,99255.0,68.9418,68.951,68.9418,68.9418,99255.0
2023-02-24 15:55:00,75.2,75.21,75.18,75.19,141809.0,68.9418,68.951,68.9235,68.9326,141809.0
2023-02-27 09:30:00,75.28,75.32,75.28,75.3,52875.0,69.0152,69.0518,69.0152,69.0335,52875.0
2023-02-27 09:35:00,75.3,75.3,75.27,75.28,44887.0,69.0335,69.0335,69.006,69.0152,44887.0
2023-02-27 09:40:00,75.27,75.29,75.27,75.29,11922.0,69.006,69.0243,69.006,69.0243,11922.0
2023-02-27 09:45:00,75.28,75.3,75.28,75.3,86182.0,69.0152,69.0335,69.0152,69.0335,86182.0
2023-02-27 09:50:00,75.3,75.32,75.29,75.31,11290.0,69.0335,69.0518,69.0243,69.0427,11290.0
2023-02-27 09:55:00,75.32,75.34,75.31,75.32,20467.0,69.0518,69.0702,69.0427,69.0518,20467.0
2023-02-27 10:00:00,75.32,75.33,75.29,75.3,66106.0,69.0518,69.061,69.0243,69.0335,66106.0
2023-02-27 10:05:00,75.29,75.3,75.28,75.3,221255.0,69.0243,69.0335,69.0152,69.0335,221255.0
2023-02-27 10:10:00,75.3,75.3,75.28,75.28,26866.0,69.0335,69.0335,69.0152,69.0152,26866.0
2023-02-27 10:15:00,75.28,75.29,75.28,75.28,72774.0,69.0152,69.0243,69.0152,69.0152,72774.0
2023-02-27 10:20:00,75.28,75.29,75.28,75.28,8691.0,69.0152,69.0243,69.0152,69.0152,8691.0
2023-02-27 10:25:00,75.29,75.3,75.29,75.29,43696.0,69.0243,69.0335,69.0243,69.0243,43696.0
2023-02-27 10:30:00,75.29,75.3,75.27,75.27,33418.0,69.0243,69.0335,69.006,69.006,33418.0
2023-02-27 10:35:00,75.27,75.28,75.26,75.28,63723.0,69.006,69.0152,68.9968,69.0152,63723.0
2023-02-27 10:40:00,75.28,75.28,75.25,75.27,31770.0,69.0152,69.0152,68.9877,69.006,31770.0
2023-02-27 10:45:00,75.27,75.28,75.26,75.27,16439.0,69.006,69.0152,68.9968,69.006,16439.0
2023-02-27 10:50:00,75.28,75.28,75.26,75.27,63156.0,69.0152,69.0152,68.9968,69.006,63156.0
2023-02-27 10:55:00,75.27,75.27,75.26,75.27,17370.0,69.006,69.006,68.9968,69.006,17370.0
2023-02-27 11:00:00,75.27,75.29,75.26,75.28,9919.0,69.006,69.0243,68.9968,69.0152,9919.0
2023-02-27 11:05:00,75.28,75.29,75.28,75.29,44036.0,69.0152,69.0243,69.0152,69.0243,44036.0
2023-02-27 11:10:00,75.28,75.29,75.27,75.27,50096.0,69.0152,69.0243,69.006,69.006,50096.0
2023-02-27 11:15:00,75.27,75.27,75.26,75.26,17833.0,69.006,69.006,68.9968,68.9968,17833.0
2023-02-27 11:20:00,75.26,75.27,75.25,75.26,52239.0,68.9968,69.006,68.9877,68.9968,52239.0
2023-02-27 11:25:00,75.26,75.26,75.25,75.26,112469.0,68.9968,68.9968,68.9877,68.9968,112469.0
2023-02-27 11:30:00,75.26,75.26,75.24,75.25,64691.0,68.9968,68.9968,68.9785,68.9877,64691.0
2023-02-27 11:35:00,75.25,75.26,75.24,75.26,61612.0,68.9877,68.9968,68.9785,68.9968,61612.0
2023-02-27 11:40:00,75.26,75.27,75.25,75.27,18543.0,68.9968,69.006,68.9877,69.006,18543.0
2023-02-27 11:45:00,75.27,75.27,75.26,75.27,7347.0,69.006,69.006,68.9968,69.006,7347.0
2023-02-27 11:50:00,75.27,75.27,75.26,75.27,4731.0,69.006,69.006,68.9968,69.006,4731.0
2023-02-27 11:55:00,75.27,75.28,75.27,75.28,11881.0,69.006,69.0152,69.006,69.0152,11881.0
2023-02-27 12:00:00,75.28,75.28,75.27,75.28,12371.0,69.0152,69.0152,69.006,69.0152,12371.0
2023-02-27 12:05:00,75.28,75.28,75.27,75.27,11252.0,69.0152,69.0152,69.006,69.006,11252.0
2023-02-27 12:10:00,75.28,75.28,75.27,75.28,6998.0,69.0152,69.0152,69.006,69.0152,6998.0
2023-02-27 12:15:00,75.28,75.28,75.27,75.28,6451.0,69.0152,69.0152,69.006,69.0152,6451.0
2023-02-27 12:20:00,75.28,75.28,75.26,75.26,20550.0,69.0152,69.0152,68.9968,68.9968,20550.0
2023-02-27 12:25:00,75.27,75.27,75.26,75.27,3208.0,69.006,69.006,68.9968,69.006,3208.0
2023-02-27 12:30:00,75.27,75.27,75.26,75.27,7466.0,69.006,69.006,68.9968,69.006,7466.0
2023-02-27 12:35:00,75.26,75.27,75.25,75.26,6638.0,68.9968,69.006,68.9877,68.9968,6638.0
2023-02-27 12:40:00,75.26,75.26,75.25,75.26,5298.0,68.9968,68.9968,68.9877,68.9968,5298.0
2023-02-27 12:45:00,75.26,75.27,75.25,75.27,14866.0,68.9968,69.006,68.9877,69.006,14866.0
2023-02-27 12:50:00,75.27,75.27,75.26,75.27,13698.0,69.006,69.006,68.9968,69.006,13698.0
2023-02-27 12:55:00,75.27,75.28,75.27,75.28,20673.0,69.006,69.0152,69.006,69.0152,20673.0
2023-02-27 13:00:00,75.28,75.29,75.28,75.28,11091.0,69.0152,69.0243,69.0152,69.0152,11091.0
2023-02-27 13:05:00,75.29,75.29,75.28,75.29,2393.0,69.0243,69.0243,69.0152,69.0243,2393.0
2023-02-27 13:10:00,75.28,75.29,75.28,75.29,5717.0,69.0152,69.0243,69.0152,69.0243,5717.0
2023-02-27 13:15:00,75.28,75.29,75.28,75.28,9492.0,69.0152,69.0243,69.0152,69.0152,9492.0
2023-02-27 13:20:00,75.28,75.29,75.28,75.28,8333.0,69.0152,69.0243,69.0152,69.0152,8333.0
2023-02-27 13:25:00,75.29,75.29,75.28,75.28,12734.0,69.0243,69.0243,69.0152,69.0152,12734.0
2023-02-27 13:30:00,75.28,75.29,75.28,75.28,16053.0,69.0152,69.0243,69.0152,69.0152,16053.0
2023-02-27 13:35:00,75.29,75.29,75.27,75.27,17221.0,69.0243,69.0243,69.006,69.006,17221.0
2023-02-27 13:40:00,75.27,75.28,75.27,75.28,5554.0,69.006,69.0152,69.006,69.0152,5554.0
2023-02-27 13:45:00,75.28,75.28,75.27,75.28,5971.0,69.0152,69.0152,69.006,69.0152,5971.0
2023-02-27 13:50:00,75.28,75.28,75.27,75.28,9286.0,69.0152,69.0152,69.006,69.0152,9286.0
2023-02-27 13:55:00,75.28,75.29,75.27,75.28,517414.0,69.0152,69.0243,69.006,69.0152,517414.0
2023-02-27 14:00:00,75.28,75.29,75.28,75.29,7321.0,69.0152,69.0243,69.0152,69.0243,7321.0
2023-02-27 14:05:00,75.28,75.3,75.28,75.29,38976.0,69.0152,69.0335,69.0152,69.0243,38976.0
2023-02-27 14:10:00,75.3,75.3,75.29,75.3,8439.0,69.0335,69.0335,69.0243,69.0335,8439.0
2023-02-27 14:15:00,75.3,75.3,75.29,75.3,11853.0,69.0335,69.0335,69.0243,69.0335,11853.0
2023-02-27 14:20:00,75.29,75.3,75.29,75.3,11925.0,69.0243,69.0335,69.0243,69.0335,11925.0
2023-02-27 14:25:00,75.3,75.3,75.29,75.3,5495.0,69.0335,69.0335,69.0243,69.0335,5495.0
2023-02-27 14:30:00,75.3,75.3,75.29,75.29,10737.0,69.0335,69.0335,69.0243,69.0243,10737.0
2023-02-27 14:35:00,75.3,75.3,75.29,75.3,8284.0,69.0335,69.0335,69.0243,69.0335,8284.0
2023-02-27 14:40:00,75.29,75.3,75.29,75.3,24318.0,69.0243,69.0335,69.0243,69.0335,24318.0
2023-02-27 14:45:00,75.3,75.3,75.29,75.29,13555.0,69.0335,69.0335,69.0243,69.0243,13555.0
2023-02-27 14:50:00,75.3,75.3,75.29,75.29,13215.0,69.0335,69.0335,69.0243,69.0243,13215.0
2023-02-27 14:55:00,75.29,75.3,75.29,75.29,53336.0,69.0243,69.0335,69.0243,69.0243,53336.0
2023-02-27 15:00:00,75.29,75.3,75.29,75.29,66803.0,69.0243,69.0335,69.0243,69.0243,66803.0
2023-02-27 15:05:00,75.29,75.3,75.29,75.3,127310.0,69.0243,69.0335,69.0243,69.0335,127310.0
2023-02-27 15:10:00,75.29,75.3,75.28,75.28,82452.0,69.0243,69.0335,69.0152,69.0152,82452.0
2023-02-27 15:15:00,75.28,75.29,75.28,75.28,21036.0,69.0152,69.0243,69.0152,69.0152,21036.0
2023-02-27 15:20:00,75.28,75.29,75.28,75.28,17563.0,69.0152,69.0243,69.0152,69.0152,17563.0
2023-02-27 15:25:00,75.28,75.29,75.28,75.29,21192.0,69.0152,69.0243,69.0152,69.0243,21192.0
2023-02-27 15:30:00,75.28,75.29,75.28,75.29,58243.0,69.0152,69.0243,69.0152,69.0243,58243.0
2023-02-27 15:35:00,75.28,75.29,75.28,75.28,61175.0,69.0152,69.0243,69.0152,69.0152,61175.0
2023-02-27 15:40:00,75.28,75.29,75.28,75.28,58064.0,69.0152,69.0243,69.0152,69.0152,58064.0
2023-02-27 15:45:00,75.28,75.29,75.28,75.29,72813.0,69.0152,69.0243,69.0152,69.0243,72813.0
2023-02-27 15:50:00,75.29,75.29,75.28,75.28,26262.0,69.0243,69.0243,69.0152,69.0152,26262.0
2023-02-27 15:55:00,75.28,75.3,75.28,75.3,137624.0,69.0152,69.0335,69.0152,69.0335,137624.0
2023-02-28 09:30:00,75.26,75.26,75.17,75.18,38098.0,68.9968,68.9968,68.9143,68.9235,38098.0
2023-02-28 09:35:00,75.18,75.19,75.17,75.17,15580.0,68.9235,68.9326,68.9143,68.9143,15580.0
2023-02-28 09:40:00,75.17,75.2,75.17,75.2,4247.0,68.9143,68.9418,68.9143,68.9418,4247.0
2023-02-28 09:45:00,75.21,75.22,75.2,75.21,13534.0,68.951,68.9602,68.9418,68.951,13534.0
2023-02-28 09:50:00,75.21,75.21,75.2,75.2,14859.0,68.951,68.951,68.9418,68.9418,14859.0
2023-02-28 09:55:00,75.2,75.21,75.19,75.2,39978.0,68.9418,68.951,68.9326,68.9418,39978.0
2023-02-28 10:00:00,75.21,75.24,75.21,75.23,16132.0,68.951,68.9785,68.951,68.9693,16132.0
2023-02-28 10:05:00,75.22,75.23,75.21,75.23,10066.0,68.9602,68.9693,68.951,68.9693,10066.0
2023-02-28 10:10:00,75.23,75.24,75.22,75.24,12365.0,68.9693,68.9785,68.9602,68.9785,12365.0
2023-02-28 10:15:00,75.24,75.24,75.23,75.23,11673.0,68.9785,68.9785,68.9693,68.9693,11673.0
2023-02-28 10:20:00,75.24,75.26,75.23,75.26,8085.0,68.9785,68.9968,68.9693,68.9968,8085.0
2023-02-28 10:25:00,75.26,75.26,75.25,75.26,13873.0,68.9968,68.9968,68.9877,68.9968,13873.0
2023-02-28 10:30:00,75.26,75.26,75.24,75.25,8352.0,68.9968,68.9968,68.9785,68.9877,8352.0
2023-02-28 10:35:00,75.25,75.25,75.23,75.23,14371.0,68.9877,68.9877,68.9693,68.9693,14371.0
2023-02-28 10:40:00,75.24,75.24,75.23,75.23,14281.0,68.9785,68.9785,68.9693,68.9693,14281.0
2023-02-28 10:45:00,75.23,75.24,75.23,75.23,4433.0,68.9693,68.9785,68.9693,68.9693,4433.0
2023-02-28 10:50:00,75.23,75.24,75.23,75.23,12415.0,68.9693,68.9785,68.9693,68.9693,12415.0
2023-02-28 10:55:00,75.24,75.24,75.23,75.24,7792.0,68.9785,68.9785,68.9693,68.9785,7792.0
2023-02-28 11:00:00,75.24,75.26,75.24,75.26,5787.0,68.9785,68.9968,68.9785,68.9968,5787.0
2023-02-28 11:05:00,75.26,75.26,75.25,75.26,6164.0,68.9968,68.9968,68.9877,68.9968,6164.0
2023-02-28 11:10:00,75.26,75.27,75.25,75.27,10219.0,68.9968,69.006,68.9877,69.006,10219.0
2023-02-28 11:15:00,75.26,75.28,75.26,75.28,11406.0,68.9968,69.0152,68.9968,69.0152,11406.0
2023-02-28 11:20:00,75.27,75.28,75.27,75.28,22081.0,69.006,69.0152,69.006,69.0152,22081.0
2023-02-28 11:25:00,75.27,75.28,75.27,75.28,4727.0,69.006,69.0152,69.006,69.0152,4727.0
2023-02-28 11:30:00,75.28,75.28,75.27,75.28,1460.0,69.0152,69.0152,69.006,69.0152,1460.0
2023-02-28 11:35:00,75.28,75.28,75.25,75.25,68392.0,69.0152,69.0152,68.9877,68.9877,68392.0
2023-02-28 11:40:00,75.26,75.26,75.25,75.26,13424.0,68.9968,68.9968,68.9877,68.9968,13424.0
2023-02-28 11:45:00,75.26,75.26,75.25,75.26,3782.0,68.9968,68.9968,68.9877,68.9968,3782.0
2023-02-28 11:50:00,75.26,75.27,75.25,75.27,13714.0,68.9968,69.006,68.9877,69.006,13714.0
2023-02-28 11:55:00,75.27,75.27,75.26,75.26,14834.0,69.006,69.006,68.9968,68.9968,14834.0
2023-02-28 12:00:00,75.26,75.27,75.26,75.27,10136.0,68.9968,69.006,68.9968,69.006,10136.0
2023-02-28 12:05:00,75.26,75.27,75.26,75.26,27592.0,68.9968,69.006,68.9968,68.9968,27592.0
2023-02-28 12:10:00,75.26,75.27,75.26,75.27,4870.0,68.9968,69.006,68.9968,69.006,4870.0
2023-02-28 12:15:00,75.27,75.27,75.26,75.26,61352.0,69.006,69.006,68.9968,68.9968,61352.0
2023-02-28 12:20:00,75.27,75.27,75.26,75.27,12693.0,69.006,69.006,68.9968,69.006,12693.0
2023-02-28 12:25:00,75.27,75.28,75.26,75.28,25235.0,69.006,69.0152,68.9968,69.0152,25235.0
2023-02-28 12:30:00,75.27,75.28,75.27,75.28,24192.0,69.006,69.0152,69.006,69.0152,24192.0
2023-02-28 12:35:00,75.28,75.28,75.27,75.28,46149.0,69.0152,69.0152,69.006,69.0152,46149.0
2023-02-28 12:40:00,75.28,75.28,75.27,75.28,4087.0,69.0152,69.0152,69.006,69.0152,4087.0
2023-02-28 12:45:00,75.28,75.28,75.27,75.28,22132.0,69.0152,69.0152,69.006,69.0152,22132.0
2023-02-28 12:50:00,75.28,75.29,75.27,75.28,42627.0,69.0152,69.0243,69.006,69.0152,42627.0
2023-02-28 12:55:00,75.29,75.29,75.28,75.29,62491.0,69.0243,69.0243,69.0152,69.0243,62491.0
2023-02-28 13:00:00,75.29,75.29,75.28,75.29,17778.0,69.0243,69.0243,69.0152,69.0243,17778.0
2023-02-28 13:05:00,75.28,75.29,75.28,75.29,12901.0,69.0152,69.0243,69.0152,69.0243,12901.0
2023-02-28 13:10:00,75.28,75.29,75.28,75.28,7009.0,69.0152,69.0243,69.0152,69.0152,7009.0
2023-02-28 13:15:00,75.28,75.29,75.28,75.28,11462.0,69.0152,69.0243,69.0152,69.0152,11462.0
2023-02-28 13:20:00,75.28,75.29,75.27,75.28,28123.0,69.0152,69.0243,69.006,69.0152,28123.0
2023-02-28 13:25:00,75.28,75.28,75.26,75.26,17210.0,69.0152,69.0152,68.9968,68.9968,17210.0
2023-02-28 13:30:00,75.27,75.27,75.26,75.26,4595.0,69.006,69.006,68.9968,68.9968,4595.0
2023-02-28 13:35:00,75.27,75.27,75.26,75.26,15088.0,69.006,69.006,68.9968,68.9968,15088.0
2023-02-28 13:40:00,75.26,75.27,75.26,75.27,5548.0,68.9968,69.006,68.9968,69.006,5548.0
2023-02-28 13:45:00,75.27,75.27,75.26,75.26,9289.0,69.006,69.006,68.9968,68.9968,9289.0
2023-02-28 13:50:00,75.27,75.27,75.26,75.27,14457.0,69.006,69.006,68.9968,69.006,14457.0
2023-02-28 13:55:00,75.27,75.27,75.26,75.27,29014.0,69.006,69.006,68.9968,69.006,29014.0
2023-02-28 14:00:00,75.27,75.27,75.26,75.27,74732.0,69.006,69.006,68.9968,69.006,74732.0
2023-02-28 14:05:00,75.27,75.28,75.26,75.27,28115.0,69.006,69.0152,68.9968,69.006,28115.0
2023-02-28 14:10:00,75.28,75.28,75.27,75.28,10429.0,69.0152,69.0152,69.006,69.0152,10429.0
2023-02-28 14:15:00,75.28,75.29,75.27,75.29,52756.0,69.0152,69.0243,69.006,69.0243,52756.0
2023-02-28 14:20:00,75.28,75.29,75.28,75.28,30490.0,69.0152,69.0243,69.0152,69.0152,30490.0
2023-02-28 14:25:00,75.28,75.29,75.28,75.28,14790.0,69.0152,69.0243,69.0152,69.0152,14790.0
2023-02-28 14:30:00,75.28,75.29,75.28,75.29,6629.0,69.0152,69.0243,69.0152,69.0243,6629.0
2023-02-28 14:35:00,75.28,75.29,75.28,75.28,232826.0,69.0152,69.0243,69.0152,69.0152,232826.0
2023-02-28 14:40:00,75.29,75.29,75.28,75.28,7764.0,69.0243,69.0243,69.0152,69.0152,7764.0
2023-02-28 14:45:00,75.29,75.31,75.29,75.31,11268.0,69.0243,69.0427,69.0243,69.0427,11268.0
2023-02-28 14:50:00,75.31,75.31,75.29,75.29,16148.0,69.0427,69.0427,69.0243,69.0243,16148.0
2023-02-28 14:55:00,75.3,75.3,75.28,75.28,9214.0,69.0335,69.0335,69.0152,69.0152,9214.0
2023-02-28 15:00:00,75.28,75.29,75.28,75.28,10651.0,69.0152,69.0243,69.0152,69.0152,10651.0
2023-02-28 15:05:00,75.28,75.29,75.28,75.28,50276.0,69.0152,69.0243,69.0152,69.0152,50276.0
2023-02-28 15:10:00,75.28,75.29,75.28,75.29,123959.0,69.0152,69.0243,69.0152,69.0243,123959.0
2023-02-28 15:15:00,75.28,75.29,75.28,75.28,38039.0,69.0152,69.0243,69.0152,69.0152,38039.0
2023-02-28 15:20:00,75.28,75.29,75.27,75.28,113042.0,69.0152,69.0243,69.006,69.0152,113042.0
2023-02-28 15:25:00,75.28,75.28,75.27,75.28,332894.0,69.0152,69.0152,69.006,69.0152,332894.0
2023-02-28 15:30:00,75.28,75.28,75.27,75.28,266464.0,69.0152,69.0152,69.006,69.0152,266464.0
2023-02-28 15:35:00,75.28,75.29,75.27,75.29,141216.0,69.0152,69.0243,69.006,69.0243,141216.0
2023-02-28 15:40:00,75.28,75.29,75.28,75.29,9024.0,69.0152,69.0243,69.0152,69.0243,9024.0
2023-02-28 15:45:00,75.28,75.29,75.28,75.28,41733.0,69.0152,69.0243,69.0152,69.0152,41733.0
2023-02-28 15:50:00,75.28,75.3,75.28,75.3,138516.0,69.0152,69.0335,69.0152,69.0335,138516.0
2023-02-28 15:55:00,75.29,75.3,75.28,75.29,66731.0,69.0243,69.0335,69.0152,69.0243,66731.0
2023-03-01 09:30:00,75.01,75.04,75.01,75.03,74865.0,68.9181,68.9457,68.9181,68.9365,74865.0
2023-03-01 09:35:00,75.03,75.03,75.01,75.03,20678.0,68.9365,68.9365,68.9181,68.9365,20678.0
2023-03-01 09:40:00,75.02,75.02,75.0,75.01,8509.0,68.9273,68.9273,68.9089,68.9181,8509.0
2023-03-01 09:45:00,75.02,75.03,75.01,75.03,9869.0,68.9273,68.9365,68.9181,68.9365,9869.0
2023-03-01 09:50:00,75.04,75.04,75.03,75.03,207112.0,68.9457,68.9457,68.9365,68.9365,207112.0
2023-03-01 09:55:00,75.03,75.05,75.03,75.03,9335.0,68.9365,68.9549,68.9365,68.9365,9335.0
2023-03-01 10:00:00,75.03,75.06,74.98,74.98,104879.0,68.9365,68.964,68.8905,68.8905,104879.0
2023-03-01 10:05:00,74.97,74.98,74.92,74.94,38432.0,68.8814,68.8905,68.8354,68.8538,38432.0
2023-03-01 10:10:00,74.92,74.93,74.9,74.91,94686.0,68.8354,68.8446,68.817,68.8262,94686.0
2023-03-01 10:15:00,74.9,74.94,74.9,74.94,30989.0,68.817,68.8538,68.817,68.8538,30989.0
2023-03-01 10:20:00,74.94,74.96,74.92,74.94,7888.0,68.8538,68.8722,68.8354,68.8538,7888.0
2023-03-01 10:25:00,74.94,74.94,74.92,74.93,36897.0,68.8538,68.8538,68.8354,68.8446,36897.0
2023-03-01 10:30:00,74.94,74.94,74.92,74.92,13080.0,68.8538,68.8538,68.8354,68.8354,13080.0
2023-03-01 10:35:00,74.93,74.95,74.93,74.95,23063.0,68.8446,68.863,68.8446,68.863,23063.0
2023-03-01 10:40:00,74.95,74.96,74.93,74.94,29868.0,68.863,68.8722,68.8446,68.8538,29868.0
2023-03-01 10:45:00,74.94,74.97,74.93,74.97,13125.0,68.8538,68.8814,68.8446,68.8814,13125.0
2023-03-01 10:50:00,74.97,74.97,74.95,74.95,25424.0,68.8814,68.8814,68.863,68.863,25424.0
2023-03-01 10:55:00,74.96,74.98,74.95,74.98,43974.0,68.8722,68.8905,68.863,68.8905,43974.0
2023-03-01 11:00:00,74.98,74.98,74.95,74.95,50571.0,68.8905,68.8905,68.863,68.863,50571.0
2023-03-01 11:05:00,74.95,74.96,74.93,74.94,31690.0,68.863,68.8722,68.8446,68.8538,31690.0
2023-03-01 11:10:00,74.94,74.95,74.93,74.95,24425.0,68.8538,68.863,68.8446,68.863,24425.0
2023-03-01 11:15:00,74.95,74.96,74.94,74.95,82727.0,68.863,68.8722,68.8538,68.863,82727.0
2023-03-01 11:20:00,74.95,74.95,74.94,74.95,138927.0,68.863,68.863,68.8538,68.863,138927.0
2023-03-01 11:25:00,74.95,74.95,74.94,74.94,11782.0,68.863,68.863,68.8538,68.8538,11782.0
2023-03-01 11:30:00,74.95,74.95,74.94,74.95,11164.0,68.863,68.863,68.8538,68.863,11164.0
2023-03-01 11:35:00,74.95,74.95,74.94,74.94,18542.0,68.863,68.863,68.8538,68.8538,18542.0
2023-03-01 11:40:00,74.94,74.95,74.94,74.94,11549.0,68.8538,68.863,68.8538,68.8538,11549.0
2023-03-01 11:45:00,74.95,74.96,74.94,74.96,23117.0,68.863,68.8722,68.8538,68.8722,23117.0
2023-03-01 11:50:00,74.95,74.96,74.95,74.96,9908.0,68.863,68.8722,68.863,68.8722,9908.0
2023-03-01 11:55:00,74.95,74.97,74.95,74.96,54657.0,68.863,68.8814,68.863,68.8722,54657.0
2023-03-01 12:00:00,74.96,74.97,74.96,74.97,9130.0,68.8722,68.8814,68.8722,68.8814,9130.0
2023-03-01 12:05:00,74.97,74.98,74.96,74.98,15180.0,68.8814,68.8905,68.8722,68.8905,15180.0
2023-03-01 12:10:00,74.97,74.98,74.97,74.98,13032.0,68.8814,68.8905,68.8814,68.8905,13032.0
2023-03-01 12:15:00,74.98,74.98,74.97,74.97,7947.0,68.8905,68.8905,68.8814,68.8814,7947.0
2023-03-01 12:20:00,74.97,74.98,74.96,74.97,11209.0,68.8814,68.8905,68.8722,68.8814,11209.0
2023-03-01 12:25:00,74.96,74.97,74.94,74.94,14944.0,68.8722,68.8814,68.8538,68.8538,14944.0
2023-03-01 12:30:00,74.94,74.95,74.93,74.95,19483.0,68.8538,68.863,68.8446,68.863,19483.0
2023-03-01 12:35:00,74.95,74.95,74.94,74.95,12408.0,68.863,68.863,68.8538,68.863,12408.0
2023-03-01 12:40:00,74.95,74.95,74.94,74.94,9078.0,68.863,68.863,68.8538,68.8538,9078.0
2023-03-01 12:45:00,74.95,74.95,74.93,74.94,9708.0,68.863,68.863,68.8446,68.8538,9708.0
2023-03-01 12:50:00,74.94,74.94,74.93,74.94,11633.0,68.8538,68.8538,68.8446,68.8538,11633.0
2023-03-01 12:55:00,74.93,74.93,74.91,74.92,12552.0,68.8446,68.8446,68.8262,68.8354,12552.0
2023-03-01 13:00:00,74.91,74.92,74.91,74.91,14641.0,68.8262,68.8354,68.8262,68.8262,14641.0
2023-03-01 13:05:00,74.92,74.92,74.91,74.91,64936.0,68.8354,68.8354,68.8262,68.8262,64936.0
2023-03-01 13:10:00,74.91,74.92,74.91,74.91,13713.0,68.8262,68.8354,68.8262,68.8262,13713.0
2023-03-01 13:15:00,74.91,74.92,74.91,74.91,12647.0,68.8262,68.8354,68.8262,68.8262,12647.0
2023-03-01 13:20:00,74.92,74.92,74.91,74.92,9901.0,68.8354,68.8354,68.8262,68.8354,9901.0
2023-03-01 13:25:00,74.91,74.92,74.91,74.91,13829.0,68.8262,68.8354,68.8262,68.8262,13829.0
2023-03-01 13:30:00,74.91,74.91,74.9,74.91,20458.0,68.8262,68.8262,68.817,68.8262,20458.0
2023-03-01 13:35:00,74.91,74.91,74.9,74.9,6893.0,68.8262,68.8262,68.817,68.817,6893.0
2023-03-01 13:40:00,74.91,74.91,74.9,74.91,12693.0,68.8262,68.8262,68.817,68.8262,12693.0
2023-03-01 13:45:00,74.9,74.91,74.89,74.9,18223.0,68.817,68.8262,68.8079,68.817,18223.0
2023-03-01 13:50:00,74.9,74.9,74.89,74.9,40254.0,68.817,68.817,68.8079,68.817,40254.0
2023-03-01 13:55:00,74.9,74.91,74.89,74.91,23020.0,68.817,68.8262,68.8079,68.8262,23020.0
2023-03-01 14:00:00,74.91,74.91,74.9,74.9,16332.0,68.8262,68.8262,68.817,68.817,16332.0
2023-03-01 14:05:00,74.9,74.91,74.89,74.9,29512.0,68.817,68.8262,68.8079,68.817,29512.0
2023-03-01 14:10:00,74.9,74.91,74.89,74.91,162637.0,68.817,68.8262,68.8079,68.8262,162637.0
2023-03-01 14:15:00,74.91,74.91,74.89,74.89,35315.0,68.8262,68.8262,68.8079,68.8079,35315.0
2023-03-01 14:20:00,74.9,74.9,74.89,74.9,29385.0,68.817,68.817,68.8079,68.817,29385.0
2023-03-01 14:25:00,74.9,74.9,74.89,74.9,29919.0,68.817,68.817,68.8079,68.817,29919.0
2023-03-01 14:30:00,74.9,74.9,74.89,74.9,12432.0,68.817,68.817,68.8079,68.817,12432.0
2023-03-01 14:35:00,74.9,74.9,74.89,74.9,12789.0,68.817,68.817,68.8079,68.817,12789.0
2023-03-01 14:40:00,74.9,74.9,74.89,74.9,24252.0,68.817,68.817,68.8079,68.817,24252.0
2023-03-01 14:45:00,74.9,74.9,74.89,74.89,8076.0,68.817,68.817,68.8079,68.8079,8076.0
2023-03-01 14:50:00,74.9,74.9,74.89,74.9,12301.0,68.817,68.817,68.8079,68.817,12301.0
2023-03-01 14:55:00,74.9,74.9,74.89,74.89,15278.0,68.817,68.817,68.8079,68.8079,15278.0
2023-03-01 15:00:00,74.9,74.91,74.89,74.91,26569.0,68.817,68.8262,68.8079,68.8262,26569.0
2023-03-01 15:05:00,74.91,74.91,74.9,74.9,14813.0,68.8262,68.8262,68.817,68.817,14813.0
2023-03-01 15:10:00,74.91,74.91,74.9,74.91,71379.0,68.8262,68.8262,68.817,68.8262,71379.0
2023-03-01 15:15:00,74.91,74.91,74.9,74.91,21592.0,68.8262,68.8262,68.817,68.8262,21592.0
2023-03-01 15:20:00,74.91,74.91,74.9,74.9,31929.0,68.8262,68.8262,68.817,68.817,31929.0
2023-03-01 15:25:00,74.9,74.91,74.89,74.89,90190.0,68.817,68.8262,68.8079,68.8079,90190.0
2023-03-01 15:30:00,74.89,74.9,74.89,74.9,18147.0,68.8079,68.817,68.8079,68.817,18147.0
2023-03-01 15:35:00,74.9,74.9,74.89,74.89,46091.0,68.817,68.817,68.8079,68.8079,46091.0
2023-03-01 15:40:00,74.9,74.9,74.89,74.9,16907.0,68.817,68.817,68.8079,68.817,16907.0
2023-03-01 15:45:00,74.9,74.9,74.89,74.9,25595.0,68.817,68.817,68.8079,68.817,25595.0
2023-03-01 15:50:00,74.9,74.91,74.89,74.91,25564.0,68.817,68.8262,68.8079,68.8262,25564.0
2023-03-01 15:55:00,74.9,74.91,74.9,74.9,46407.0,68.817,68.8262,68.817,68.817,46407.0
2023-03-02 09:30:00,74.87,74.87,74.83,74.86,71532.0,68.7895,68.7895,68.7527,68.7803,71532.0
2023-03-02 09:35:00,74.86,74.86,74.83,74.84,14413.0,68.7803,68.7803,68.7527,68.7619,14413.0
2023-03-02 09:40:00,74.83,74.84,74.82,74.84,34808.0,68.7527,68.7619,68.7435,68.7619,34808.0
2023-03-02 09:45:00,74.84,74.85,74.83,74.84,19717.0,68.7619,68.7711,68.7527,68.7619,19717.0
2023-03-02 09:50:00,74.84,74.85,74.84,74.84,27254.0,68.7619,68.7711,68.7619,68.7619,27254.0
2023-03-02 09:55:00,74.84,74.85,74.83,74.84,18966.0,68.7619,68.7711,68.7527,68.7619,18966.0
2023-03-02 10:00:00,74.83,74.85,74.83,74.84,78444.0,68.7527,68.7711,68.7527,68.7619,78444.0
2023-03-02 10:05:00,74.84,74.85,74.83,74.84,21995.0,68.7619,68.7711,68.7527,68.7619,21995.0
2023-03-02 10:10:00,74.84,74.84,74.83,74.83,10169.0,68.7619,68.7619,68.7527,68.7527,10169.0
2023-03-02 10:15:00,74.84,74.84,74.83,74.84,23112.0,68.7619,68.7619,68.7527,68.7619,23112.0
2023-03-02 10:20:00,74.83,74.84,74.82,74.82,38224.0,68.7527,68.7619,68.7435,68.7435,38224.0
2023-03-02 10:25:00,74.83,74.85,74.82,74.84,27142.0,68.7527,68.7711,68.7435,68.7619,27142.0
2023-03-02 10:30:00,74.84,74.86,74.84,74.86,85972.0,68.7619,68.7803,68.7619,68.7803,85972.0
2023-03-02 10:35:00,74.85,74.86,74.85,74.85,20253.0,68.7711,68.7803,68.7711,68.7711,20253.0
2023-03-02 10:40:00,74.85,74.86,74.84,74.84,21626.0,68.7711,68.7803,68.7619,68.7619,21626.0
2023-03-02 10:45:00,74.84,74.85,74.84,74.84,16698.0,68.7619,68.7711,68.7619,68.7619,16698.0
2023-03-02 10:50:00,74.85,74.86,74.84,74.86,44253.0,68.7711,68.7803,68.7619,68.7803,44253.0
2023-03-02 10:55:00,74.86,74.86,74.85,74.85,31540.0,68.7803,68.7803,68.7711,68.7711,31540.0
2023-03-02 11:00:00,74.85,74.87,74.85,74.87,18005.0,68.7711,68.7895,68.7711,68.7895,18005.0
2023-03-02 11:05:00,74.87,74.87,74.86,74.87,10983.0,68.7895,68.7895,68.7803,68.7895,10983.0
2023-03-02 11:10:00,74.87,74.88,74.86,74.88,12362.0,68.7895,68.7987,68.7803,68.7987,12362.0
2023-03-02 11:15:00,74.87,74.88,74.87,74.88,8940.0,68.7895,68.7987,68.7895,68.7987,8940.0
2023-03-02 11:20:00,74.88,74.88,74.87,74.88,557136.0,68.7987,68.7987,68.7895,68.7987,557136.0
2023-03-02 11:25:00,74.88,74.88,74.87,74.88,108213.0,68.7987,68.7987,68.7895,68.7987,108213.0
2023-03-02 11:30:00,74.88,74.88,74.87,74.87,12110.0,68.7987,68.7987,68.7895,68.7895,12110.0
2023-03-02 11:35:00,74.88,74.88,74.87,74.88,19605.0,68.7987,68.7987,68.7895,68.7987,19605.0
2023-03-02 11:40:00,74.88,74.88,74.87,74.88,28234.0,68.7987,68.7987,68.7895,68.7987,28234.0
2023-03-02 11:45:00,74.88,74.88,74.87,74.88,46142.0,68.7987,68.7987,68.7895,68.7987,46142.0
2023-03-02 11:50:00,74.87,74.88,74.87,74.88,133306.0,68.7895,68.7987,68.7895,68.7987,133306.0
2023-03-02 11:55:00,74.88,74.88,74.87,74.87,113483.0,68.7987,68.7987,68.7895,68.7895,113483.0
2023-03-02 12:00:00,74.88,74.88,74.87,74.88,28435.0,68.7987,68.7987,68.7895,68.7987,28435.0
2023-03-02 12:05:00,74.88,74.88,74.87,74.88,23061.0,68.7987,68.7987,68.7895,68.7987,23061.0
2023-03-02 12:10:00,74.88,74.88,74.87,74.87,16130.0,68.7987,68.7987,68.7895,68.7895,16130.0
2023-03-02 12:15:00,74.88,74.88,74.87,74.88,352344.0,68.7987,68.7987,68.7895,68.7987,352344.0
2023-03-02 12:20:00,74.88,74.88,74.87,74.87,15467.0,68.7987,68.7987,68.7895,68.7895,15467.0
2023-03-02 12:25:00,74.88,74.88,74.87,74.88,35923.0,68.7987,68.7987,68.7895,68.7987,35923.0
2023-03-02 12:30:00,74.88,74.88,74.87,74.87,21586.0,68.7987,68.7987,68.7895,68.7895,21586.0
2023-03-02 12:35:00,74.88,74.88,74.87,74.87,20522.0,68.7987,68.7987,68.7895,68.7895,20522.0
2023-03-02 12:40:00,74.88,74.88,74.87,74.87,262884.0,68.7987,68.7987,68.7895,68.7895,262884.0
2023-03-02 12:45:00,74.88,74.88,74.87,74.88,32690.0,68.7987,68.7987,68.7895,68.7987,32690.0
2023-03-02 12:50:00,74.88,74.9,74.87,74.9,85115.0,68.7987,68.817,68.7895,68.817,85115.0
2023-03-02 12:55:00,74.9,74.9,74.89,74.9,47143.0,68.817,68.817,68.8079,68.817,47143.0
2023-03-02 13:00:00,74.9,74.9,74.89,74.9,54525.0,68.817,68.817,68.8079,68.817,54525.0
2023-03-02 13:05:00,74.9,74.9,74.89,74.9,58731.0,68.817,68.817,68.8079,68.817,58731.0
2023-03-02 13:10:00,74.9,74.9,74.89,74.9,55544.0,68.817,68.817,68.8079,68.817,55544.0
2023-03-02 13:15:00,74.9,74.9,74.89,74.9,56909.0,68.817,68.817,68.8079,68.817,56909.0
2023-03-02 13:20:00,74.9,74.9,74.89,74.89,43235.0,68.817,68.817,68.8079,68.8079,43235.0
2023-03-02 13:25:00,74.9,74.9,74.89,74.9,47715.0,68.817,68.817,68.8079,68.817,47715.0
2023-03-02 13:30:00,74.9,74.9,74.89,74.9,38419.0,68.817,68.817,68.8079,68.817,38419.0
2023-03-02 13:35:00,74.9,74.91,74.89,74.91,540414.0,68.817,68.8262,68.8079,68.8262,540414.0
2023-03-02 13:40:00,74.91,74.91,74.9,74.91,25801.0,68.8262,68.8262,68.817,68.8262,25801.0
2023-03-02 13:45:00,74.91,74.91,74.9,74.91,504989.0,68.8262,68.8262,68.817,68.8262,504989.0
2023-03-02 13:50:00,74.91,74.91,74.9,74.91,73162.0,68.8262,68.8262,68.817,68.8262,73162.0
2023-03-02 13:55:00,74.91,74.91,74.9,74.91,48655.0,68.8262,68.8262,68.817,68.8262,48655.0
2023-03-02 14:00:00,74.91,74.94,74.91,74.94,38072.0,68.8262,68.8538,68.8262,68.8538,38072.0
2023-03-02 14:05:00,74.94,74.94,74.92,74.92,57287.0,68.8538,68.8538,68.8354,68.8354,57287.0
2023-03-02 14:10:00,74.93,74.93,74.91,74.92,27344.0,68.8446,68.8446,68.8262,68.8354,27344.0
2023-03-02 14:15:00,74.91,74.92,74.91,74.92,13001.0,68.8262,68.8354,68.8262,68.8354,13001.0
2023-03-02 14:20:00,74.92,74.92,74.91,74.92,101335.0,68.8354,68.8354,68.8262,68.8354,101335.0
2023-03-02 14:25:00,74.91,74.92,74.91,74.92,11691.0,68.8262,68.8354,68.8262,68.8354,11691.0
2023-03-02 14:30:00,74.92,74.92,74.91,74.92,11136.0,68.8354,68.8354,68.8262,68.8354,11136.0
2023-03-02 14:35:00,74.91,74.92,74.91,74.92,15179.0,68.8262,68.8354,68.8262,68.8354,15179.0
2023-03-02 14:40:00,74.92,74.92,74.91,74.91,20625.0,68.8354,68.8354,68.8262,68.8262,20625.0
2023-03-02 14:45:00,74.91,74.92,74.91,74.92,135235.0,68.8262,68.8354,68.8262,68.8354,135235.0
2023-03-02 14:50:00,74.92,74.92,74.91,74.92,34956.0,68.8354,68.8354,68.8262,68.8354,34956.0
2023-03-02 14:55:00,74.92,74.92,74.91,74.92,34586.0,68.8354,68.8354,68.8262,68.8354,34586.0
2023-03-02 15:00:00,74.92,74.92,74.91,74.92,34772.0,68.8354,68.8354,68.8262,68.8354,34772.0
2023-03-02 15:05:00,74.92,74.92,74.91,74.92,41564.0,68.8354,68.8354,68.8262,68.8354,41564.0
2023-03-02 15:10:00,74.92,74.92,74.91,74.92,153836.0,68.8354,68.8354,68.8262,68.8354,153836.0
2023-03-02 15:15:00,74.92,74.93,74.91,74.92,31205.0,68.8354,68.8446,68.8262,68.8354,31205.0
2023-03-02 15:20:00,74.93,74.93,74.92,74.93,11986.0,68.8446,68.8446,68.8354,68.8446,11986.0
2023-03-02 15:25:00,74.93,74.95,74.92,74.95,292681.0,68.8446,68.863,68.8354,68.863,292681.0
2023-03-02 15:30:00,74.95,74.95,74.94,74.95,20246.0,68.863,68.863,68.8538,68.863,20246.0
2023-03-02 15:35:00,74.95,74.98,74.94,74.98,69425.0,68.863,68.8905,68.8538,68.8905,69425.0
2023-03-02 15:40:00,74.98,74.98,74.96,74.96,147766.0,68.8905,68.8905,68.8722,68.8722,147766.0
2023-03-02 15:45:00,74.96,74.97,74.96,74.96,66779.0,68.8722,68.8814,68.8722,68.8722,66779.0
2023-03-02 15:50:00,74.96,74.97,74.95,74.95,87313.0,68.8722,68.8814,68.863,68.863,87313.0
2023-03-02 15:55:00,74.95,74.97,74.94,74.97,138893.0,68.863,68.8814,68.8538,68.8814,138893.0
2023-03-03 09:30:00,75.01,75.1,75.01,75.09,44150.0,68.9181,69.0008,68.9181,68.9916,44150.0
2023-03-03 09:35:00,75.09,75.09,75.06,75.06,194448.0,68.9916,68.9916,68.964,68.964,194448.0
2023-03-03 09:40:00,75.06,75.08,75.06,75.06,14970.0,68.964,68.9824,68.964,68.964,14970.0
2023-03-03 09:45:00,75.07,75.09,75.07,75.09,11995.0,68.9732,68.9916,68.9732,68.9916,11995.0
2023-03-03 09:50:00,75.09,75.09,75.07,75.08,16653.0,68.9916,68.9916,68.9732,68.9824,16653.0
2023-03-03 09:55:00,75.08,75.09,75.07,75.09,20140.0,68.9824,68.9916,68.9732,68.9916,20140.0
2023-03-03 10:00:00,75.08,75.09,74.99,75.01,62125.0,68.9824,68.9916,68.8997,68.9181,62125.0
2023-03-03 10:05:00,75.0,75.04,74.99,75.03,109014.0,68.9089,68.9457,68.8997,68.9365,109014.0
2023-03-03 10:10:00,75.03,75.04,75.03,75.03,24384.0,68.9365,68.9457,68.9365,68.9365,24384.0
2023-03-03 10:15:00,75.04,75.05,75.03,75.03,11664.0,68.9457,68.9549,68.9365,68.9365,11664.0
2023-03-03 10:20:00,75.03,75.05,75.03,75.05,33792.0,68.9365,68.9549,68.9365,68.9549,33792.0
2023-03-03 10:25:00,75.05,75.06,75.04,75.04,14766.0,68.9549,68.964,68.9457,68.9457,14766.0
2023-03-03 10:30:00,75.05,75.05,75.01,75.01,17292.0,68.9549,68.9549,68.9181,68.9181,17292.0
2023-03-03 10:35:00,75.02,75.03,75.01,75.02,11897.0,68.9273,68.9365,68.9181,68.9273,11897.0
2023-03-03 10:40:00,75.01,75.02,75.0,75.02,30455.0,68.9181,68.9273,68.9089,68.9273,30455.0
2023-03-03 10:45:00,75.01,75.02,75.0,75.0,22856.0,68.9181,68.9273,68.9089,68.9089,22856.0
2023-03-03 10:50:00,75.0,75.0,74.98,74.98,13053.0,68.9089,68.9089,68.8905,68.8905,13053.0
2023-03-03 10:55:00,74.99,75.01,74.98,74.99,24993.0,68.8997,68.9181,68.8905,68.8997,24993.0
2023-03-03 11:00:00,75.0,75.0,74.99,75.0,40976.0,68.9089,68.9089,68.8997,68.9089,40976.0
2023-03-03 11:05:00,75.0,75.01,74.99,75.0,17462.0,68.9089,68.9181,68.8997,68.9089,17462.0
2023-03-03 11:10:00,75.0,75.02,75.0,75.02,11688.0,68.9089,68.9273,68.9089,68.9273,11688.0
2023-03-03 11:15:00,75.02,75.03,75.01,75.02,23999.0,68.9273,68.9365,68.9181,68.9273,23999.0
2023-03-03 11:20:00,75.02,75.03,75.01,75.03,20371.0,68.9273,68.9365,68.9181,68.9365,20371.0
2023-03-03 11:25:00,75.03,75.04,75.02,75.04,27174.0,68.9365,68.9457,68.9273,68.9457,27174.0
2023-03-03 11:30:00,75.04,75.05,75.03,75.04,14356.0,68.9457,68.9549,68.9365,68.9457,14356.0
2023-03-03 11:35:00,75.05,75.05,75.04,75.05,22718.0,68.9549,68.9549,68.9457,68.9549,22718.0
2023-03-03 11:40:00,75.04,75.05,75.04,75.05,16948.0,68.9457,68.9549,68.9457,68.9549,16948.0
2023-03-03 11:45:00,75.04,75.06,75.04,75.05,51674.0,68.9457,68.964,68.9457,68.9549,51674.0
2023-03-03 11:50:00,75.05,75.07,75.05,75.07,27213.0,68.9549,68.9732,68.9549,68.9732,27213.0
2023-03-03 11:55:00,75.07,75.08,75.07,75.08,7834.0,68.9732,68.9824,68.9732,68.9824,7834.0
2023-03-03 12:00:00,75.08,75.08,75.07,75.08,13214.0,68.9824,68.9824,68.9732,68.9824,13214.0
2023-03-03 12:05:00,75.08,75.08,75.07,75.08,10165.0,68.9824,68.9824,68.9732,68.9824,10165.0
2023-03-03 12:10:00,75.08,75.08,75.07,75.08,12606.0,68.9824,68.9824,68.9732,68.9824,12606.0
2023-03-03 12:15:00,75.08,75.08,75.06,75.07,23136.0,68.9824,68.9824,68.964,68.9732,23136.0
2023-03-03 12:20:00,75.06,75.07,75.06,75.06,21749.0,68.964,68.9732,68.964,68.964,21749.0
2023-03-03 12:25:00,75.07,75.08,75.06,75.08,21031.0,68.9732,68.9824,68.964,68.9824,21031.0
2023-03-03 12:30:00,75.08,75.08,75.07,75.08,4191.0,68.9824,68.9824,68.9732,68.9824,4191.0
2023-03-03 12:35:00,75.08,75.09,75.07,75.08,76916.0,68.9824,68.9916,68.9732,68.9824,76916.0
2023-03-03 12:40:00,75.09,75.11,75.08,75.11,45911.0,68.9916,69.01,68.9824,69.01,45911.0
2023-03-03 12:45:00,75.1,75.11,75.1,75.1,16292.0,69.0008,69.01,69.0008,69.0008,16292.0
2023-03-03 12:50:00,75.1,75.11,75.1,75.11,8007.0,69.0008,69.01,69.0008,69.01,8007.0
2023-03-03 12:55:00,75.1,75.11,75.1,75.11,14671.0,69.0008,69.01,69.0008,69.01,14671.0
2023-03-03 13:00:00,75.1,75.11,75.1,75.11,9351.0,69.0008,69.01,69.0008,69.01,9351.0
2023-03-03 13:05:00,75.1,75.11,75.1,75.1,11717.0,69.0008,69.01,69.0008,69.0008,11717.0
2023-03-03 13:10:00,75.11,75.12,75.1,75.12,9986.0,69.01,69.0192,69.0008,69.0192,9986.0
2023-03-03 13:15:00,75.11,75.12,75.11,75.11,14882.0,69.01,69.0192,69.01,69.01,14882.0
2023-03-03 13:20:00,75.11,75.12,75.1,75.11,23959.0,69.01,69.0192,69.0008,69.01,23959.0
2023-03-03 13:25:00,75.1,75.11,75.1,75.1,5102.0,69.0008,69.01,69.0008,69.0008,5102.0
2023-03-03 13:30:00,75.11,75.11,75.1,75.11,5547.0,69.01,69.01,69.0008,69.01,5547.0
2023-03-03 13:35:00,75.1,75.11,75.1,75.11,5797.0,69.0008,69.01,69.0008,69.01,5797.0
2023-03-03 13:40:00,75.11,75.11,75.1,75.11,3212.0,69.01,69.01,69.0008,69.01,3212.0
2023-03-03 13:45:00,75.11,75.11,75.1,75.11,11522.0,69.01,69.01,69.0008,69.01,11522.0
2023-03-03 13:50:00,75.11,75.11,75.1,75.11,169885.0,69.01,69.01,69.0008,69.01,169885.0
2023-03-03 13:55:00,75.11,75.11,75.1,75.11,76280.0,69.01,69.01,69.0008,69.01,76280.0
2023-03-03 14:00:00,75.11,75.11,75.1,75.11,169969.0,69.01,69.01,69.0008,69.01,169969.0
2023-03-03 14:05:00,75.11,75.11,75.1,75.11,13474.0,69.01,69.01,69.0008,69.01,13474.0
2023-03-03 14:10:00,75.11,75.11,75.1,75.11,20167.0,69.01,69.01,69.0008,69.01,20167.0
2023-03-03 14:15:00,75.11,75.11,75.09,75.09,53271.0,69.01,69.01,68.9916,68.9916,53271.0
2023-03-03 14:20:00,75.09,75.1,75.08,75.09,12591.0,68.9916,69.0008,68.9824,68.9916,12591.0
2023-03-03 14:25:00,75.09,75.09,75.08,75.09,7503.0,68.9916,68.9916,68.9824,68.9916,7503.0
2023-03-03 14:30:00,75.08,75.1,75.08,75.09,12585.0,68.9824,69.0008,68.9824,68.9916,12585.0
2023-03-03 14:35:00,75.09,75.1,75.09,75.09,5426.0,68.9916,69.0008,68.9916,68.9916,5426.0
2023-03-03 14:40:00,75.09,75.1,75.09,75.09,7264.0,68.9916,69.0008,68.9916,68.9916,7264.0
2023-03-03 14:45:00,75.09,75.1,75.09,75.09,30134.0,68.9916,69.0008,68.9916,68.9916,30134.0
2023-03-03 14:50:00,75.09,75.11,75.09,75.11,26313.0,68.9916,69.01,68.9916,69.01,26313.0
2023-03-03 14:55:00,75.1,75.12,75.1,75.12,24093.0,69.0008,69.0192,69.0008,69.0192,24093.0
2023-03-03 15:00:00,75.12,75.12,75.11,75.12,16801.0,69.0192,69.0192,69.01,69.0192,16801.0
2023-03-03 15:05:00,75.12,75.12,75.11,75.12,20547.0,69.0192,69.0192,69.01,69.0192,20547.0
2023-03-03 15:10:00,75.12,75.12,75.11,75.12,13480.0,69.0192,69.0192,69.01,69.0192,13480.0
2023-03-03 15:15:00,75.12,75.12,75.1,75.11,25801.0,69.0192,69.0192,69.0008,69.01,25801.0
2023-03-03 15:20:00,75.1,75.11,75.1,75.1,23926.0,69.0008,69.01,69.0008,69.0008,23926.0
2023-03-03 15:25:00,75.11,75.12,75.1,75.12,16485.0,69.01,69.0192,69.0008,69.0192,16485.0
2023-03-03 15:30:00,75.12,75.12,75.11,75.11,25481.0,69.0192,69.0192,69.01,69.01,25481.0
2023-03-03 15:35:00,75.12,75.12,75.1,75.1,50341.0,69.0192,69.0192,69.0008,69.0008,50341.0
2023-03-03 15:40:00,75.1,75.11,75.1,75.11,56200.0,69.0008,69.01,69.0008,69.01,56200.0
2023-03-03 15:45:00,75.11,75.11,75.09,75.11,66820.0,69.01,69.01,68.9916,69.01,66820.0
2023-03-03 15:50:00,75.11,75.12,75.1,75.12,56834.0,69.01,69.0192,69.0008,69.0192,56834.0
2023-03-03 15:55:00,75.12,75.12,75.11,75.11,35705.0,69.0192,69.0192,69.01,69.01,35705.0
2023-03-06 09:30:00,75.22,75.22,75.15,75.17,117241.0,69.1111,69.1111,69.0467,69.0651,117241.0
2023-03-06 09:35:00,75.16,75.17,75.14,75.14,9503.0,69.0559,69.0651,69.0376,69.0376,9503.0
2023-03-06 09:40:00,75.15,75.15,75.13,75.14,67186.0,69.0467,69.0467,69.0284,69.0376,67186.0
2023-03-06 09:45:00,75.14,75.14,75.12,75.13,28310.0,69.0376,69.0376,69.0192,69.0284,28310.0
2023-03-06 09:50:00,75.14,75.15,75.13,75.15,100258.0,69.0376,69.0467,69.0284,69.0467,100258.0
2023-03-06 09:55:00,75.15,75.15,75.13,75.13,39356.0,69.0467,69.0467,69.0284,69.0284,39356.0
2023-03-06 10:00:00,75.13,75.14,75.11,75.12,54583.0,69.0284,69.0376,69.01,69.0192,54583.0
2023-03-06 10:05:00,75.12,75.14,75.12,75.13,94321.0,69.0192,69.0376,69.0192,69.0284,94321.0
2023-03-06 10:10:00,75.13,75.14,75.12,75.14,39234.0,69.0284,69.0376,69.0192,69.0376,39234.0
2023-03-06 10:15:00,75.13,75.15,75.13,75.15,46985.0,69.0284,69.0467,69.0284,69.0467,46985.0
2023-03-06 10:20:00,75.15,75.15,75.14,75.15,39525.0,69.0467,69.0467,69.0376,69.0467,39525.0
2023-03-06 10:25:00,75.14,75.15,75.14,75.14,23849.0,69.0376,69.0467,69.0376,69.0376,23849.0
2023-03-06 10:30:00,75.14,75.15,75.13,75.15,51111.0,69.0376,69.0467,69.0284,69.0467,51111.0
2023-03-06 10:35:00,75.15,75.15,75.14,75.14,10534.0,69.0467,69.0467,69.0376,69.0376,10534.0
2023-03-06 10:40:00,75.15,75.15,75.14,75.15,159419.0,69.0467,69.0467,69.0376,69.0467,159419.0
2023-03-06 10:45:00,75.15,75.15,75.13,75.13,32778.0,69.0467,69.0467,69.0284,69.0284,32778.0
2023-03-06 10:50:00,75.14,75.14,75.13,75.14,15741.0,69.0376,69.0376,69.0284,69.0376,15741.0
2023-03-06 10:55:00,75.13,75.14,75.12,75.13,7140.0,69.0284,69.0376,69.0192,69.0284,7140.0
2023-03-06 11:00:00,75.13,75.13,75.12,75.13,6689.0,69.0284,69.0284,69.0192,69.0284,6689.0
2023-03-06 11:05:00,75.13,75.14,75.12,75.13,211963.0,69.0284,69.0376,69.0192,69.0284,211963.0
2023-03-06 11:10:00,75.14,75.14,75.13,75.13,41572.0,69.0376,69.0376,69.0284,69.0284,41572.0
2023-03-06 11:15:00,75.13,75.14,75.13,75.14,17289.0,69.0284,69.0376,69.0284,69.0376,17289.0
2023-03-06 11:20:00,75.14,75.14,75.11,75.12,36624.0,69.0376,69.0376,69.01,69.0192,36624.0
2023-03-06 11:25:00,75.12,75.12,75.11,75.12,81278.0,69.0192,69.0192,69.01,69.0192,81278.0
2023-03-06 11:30:00,75.12,75.12,75.11,75.12,18893.0,69.0192,69.0192,69.01,69.0192,18893.0
2023-03-06 11:35:00,75.12,75.13,75.11,75.13,16201.0,69.0192,69.0284,69.01,69.0284,16201.0
2023-03-06 11:40:00,75.12,75.13,75.12,75.13,6846.0,69.0192,69.0284,69.0192,69.0284,6846.0
2023-03-06 11:45:00,75.13,75.13,75.11,75.11,24801.0,69.0284,69.0284,69.01,69.01,24801.0
2023-03-06 11:50:00,75.11,75.12,75.11,75.12,39687.0,69.01,69.0192,69.01,69.0192,39687.0
2023-03-06 11:55:00,75.12,75.12,75.11,75.11,18665.0,69.0192,69.0192,69.01,69.01,18665.0
2023-03-06 12:00:00,75.11,75.12,75.11,75.11,25701.0,69.01,69.0192,69.01,69.01,25701.0
2023-03-06 12:05:00,75.12,75.12,75.11,75.11,11720.0,69.0192,69.0192,69.01,69.01,11720.0
2023-03-06 12:10:00,75.12,75.12,75.11,75.12,6933.0,69.0192,69.0192,69.01,69.0192,6933.0
2023-03-06 12:15:00,75.12,75.12,75.11,75.12,14515.0,69.0192,69.0192,69.01,69.0192,14515.0
2023-03-06 12:20:00,75.12,75.12,75.11,75.12,12615.0,69.0192,69.0192,69.01,69.0192,12615.0
2023-03-06 12:25:00,75.12,75.12,75.11,75.11,46579.0,69.0192,69.0192,69.01,69.01,46579.0
2023-03-06 12:30:00,75.12,75.12,75.11,75.11,16957.0,69.0192,69.0192,69.01,69.01,16957.0
2023-03-06 12:35:00,75.11,75.12,75.11,75.11,21276.0,69.01,69.0192,69.01,69.01,21276.0
2023-03-06 12:40:00,75.11,75.12,75.11,75.12,4671.0,69.01,69.0192,69.01,69.0192,4671.0
2023-03-06 12:45:00,75.12,75.12,75.11,75.11,20214.0,69.0192,69.0192,69.01,69.01,20214.0
2023-03-06 12:50:00,75.12,75.12,75.11,75.11,5518.0,69.0192,69.0192,69.01,69.01,5518.0
2023-03-06 12:55:00,75.12,75.12,75.11,75.12,69687.0,69.0192,69.0192,69.01,69.0192,69687.0
2023-03-06 13:00:00,75.12,75.12,75.11,75.12,4989.0,69.0192,69.0192,69.01,69.0192,4989.0
2023-03-06 13:05:00,75.12,75.12,75.11,75.11,12756.0,69.0192,69.0192,69.01,69.01,12756.0
2023-03-06 13:10:00,75.11,75.11,75.1,75.11,10772.0,69.01,69.01,69.0008,69.01,10772.0
2023-03-06 13:15:00,75.11,75.11,75.1,75.11,10967.0,69.01,69.01,69.0008,69.01,10967.0
2023-03-06 13:20:00,75.11,75.11,75.1,75.11,8283.0,69.01,69.01,69.0008,69.01,8283.0
2023-03-06 13:25:00,75.1,75.11,75.1,75.1,12142.0,69.0008,69.01,69.0008,69.0008,12142.0
2023-03-06 13:30:00,75.11,75.11,75.1,75.1,16181.0,69.01,69.01,69.0008,69.0008,16181.0
2023-03-06 13:35:00,75.1,75.11,75.1,75.1,10743.0,69.0008,69.01,69.0008,69.0008,10743.0
2023-03-06 13:40:00,75.1,75.11,75.1,75.1,35322.0,69.0008,69.01,69.0008,69.0008,35322.0
2023-03-06 13:45:00,75.1,75.1,75.09,75.09,16002.0,69.0008,69.0008,68.9916,68.9916,16002.0
2023-03-06 13:50:00,75.09,75.1,75.08,75.08,7639.0,68.9916,69.0008,68.9824,68.9824,7639.0
2023-03-06 13:55:00,75.09,75.09,75.07,75.07,51682.0,68.9916,68.9916,68.9732,68.9732,51682.0
2023-03-06 14:00:00,75.07,75.08,75.06,75.07,20993.0,68.9732,68.9824,68.964,68.9732,20993.0
2023-03-06 14:05:00,75.06,75.08,75.06,75.08,20293.0,68.964,68.9824,68.964,68.9824,20293.0
2023-03-06 14:10:00,75.08,75.08,75.07,75.08,15995.0,68.9824,68.9824,68.9732,68.9824,15995.0
2023-03-06 14:15:00,75.08,75.08,75.07,75.08,67131.0,68.9824,68.9824,68.9732,68.9824,67131.0
2023-03-06 14:20:00,75.08,75.08,75.07,75.08,10383.0,68.9824,68.9824,68.9732,68.9824,10383.0
2023-03-06 14:25:00,75.08,75.08,75.07,75.07,12220.0,68.9824,68.9824,68.9732,68.9732,12220.0
2023-03-06 14:30:00,75.07,75.08,75.06,75.06,36152.0,68.9732,68.9824,68.964,68.964,36152.0
2023-03-06 14:35:00,75.06,75.07,75.06,75.06,8496.0,68.964,68.9732,68.964,68.964,8496.0
2023-03-06 14:40:00,75.07,75.07,75.06,75.06,14371.0,68.9732,68.9732,68.964,68.964,14371.0
2023-03-06 14:45:00,75.06,75.07,75.05,75.06,37418.0,68.964,68.9732,68.9549,68.964,37418.0
2023-03-06 14:50:00,75.06,75.07,75.05,75.07,28133.0,68.964,68.9732,68.9549,68.9732,28133.0
2023-03-06 14:55:00,75.07,75.07,75.06,75.07,4090.0,68.9732,68.9732,68.964,68.9732,4090.0
2023-03-06 15:00:00,75.06,75.07,75.06,75.06,34361.0,68.964,68.9732,68.964,68.964,34361.0
2023-03-06 15:05:00,75.06,75.07,75.06,75.06,13745.0,68.964,68.9732,68.964,68.964,13745.0
2023-03-06 15:10:00,75.06,75.08,75.06,75.08,46426.0,68.964,68.9824,68.964,68.9824,46426.0
2023-03-06 15:15:00,75.07,75.08,75.07,75.08,12149.0,68.9732,68.9824,68.9732,68.9824,12149.0
2023-03-06 15:20:00,75.07,75.08,75.07,75.08,26683.0,68.9732,68.9824,68.9732,68.9824,26683.0
2023-03-06 15:25:00,75.07,75.08,75.07,75.07,9460.0,68.9732,68.9824,68.9732,68.9732,9460.0
2023-03-06 15:30:00,75.08,75.08,75.07,75.08,24381.0,68.9824,68.9824,68.9732,68.9824,24381.0
2023-03-06 15:35:00,75.07,75.08,75.07,75.08,74076.0,68.9732,68.9824,68.9732,68.9824,74076.0
2023-03-06 15:40:00,75.07,75.08,75.07,75.07,34595.0,68.9732,68.9824,68.9732,68.9732,34595.0
2023-03-06 15:45:00,75.08,75.08,75.07,75.08,18144.0,68.9824,68.9824,68.9732,68.9824,18144.0
2023-03-06 15:50:00,75.08,75.08,75.07,75.08,40638.0,68.9824,68.9824,68.9732,68.9824,40638.0
2023-03-06 15:55:00,75.08,75.08,75.07,75.08,46270.0,68.9824,68.9824,68.9732,68.9824,46270.0
2023-03-07 09:30:00,75.11,75.13,75.11,75.12,34039.0,69.01,69.0284,69.01,69.0192,34039.0
2023-03-07 09:35:00,75.12,75.13,75.11,75.12,18799.0,69.0192,69.0284,69.01,69.0192,18799.0
2023-03-07 09:40:00,75.12,75.13,75.1,75.11,14580.0,69.0192,69.0284,69.0008,69.01,14580.0
2023-03-07 09:45:00,75.11,75.11,75.09,75.11,29927.0,69.01,69.01,68.9916,69.01,29927.0
2023-03-07 09:50:00,75.11,75.12,75.1,75.1,11075.0,69.01,69.0192,69.0008,69.0008,11075.0
2023-03-07 09:55:00,75.11,75.11,75.1,75.11,11781.0,69.01,69.01,69.0008,69.01,11781.0
2023-03-07 10:00:00,75.11,75.11,74.94,74.94,512162.0,69.01,69.01,68.8538,68.8538,512162.0
2023-03-07 10:05:00,74.93,74.96,74.9,74.91,93860.0,68.8446,68.8722,68.817,68.8262,93860.0
2023-03-07 10:10:00,74.9,74.95,74.9,74.95,6370.0,68.817,68.863,68.817,68.863,6370.0
2023-03-07 10:15:00,74.94,74.96,74.93,74.95,77788.0,68.8538,68.8722,68.8446,68.863,77788.0
2023-03-07 10:20:00,74.94,75.01,74.94,75.0,214252.0,68.8538,68.9181,68.8538,68.9089,214252.0
2023-03-07 10:25:00,75.0,75.0,74.97,74.98,11377.0,68.9089,68.9089,68.8814,68.8905,11377.0
2023-03-07 10:30:00,74.98,75.01,74.97,75.0,24232.0,68.8905,68.9181,68.8814,68.9089,24232.0
2023-03-07 10:35:00,75.0,75.02,74.98,74.99,21165.0,68.9089,68.9273,68.8905,68.8997,21165.0
2023-03-07 10:40:00,74.98,74.99,74.94,74.94,32253.0,68.8905,68.8997,68.8538,68.8538,32253.0
2023-03-07 10:45:00,74.95,74.99,74.94,74.98,24778.0,68.863,68.8997,68.8538,68.8905,24778.0
2023-03-07 10:50:00,74.98,74.98,74.95,74.96,11696.0,68.8905,68.8905,68.863,68.8722,11696.0
2023-03-07 10:55:00,74.96,74.97,74.95,74.95,26784.0,68.8722,68.8814,68.863,68.863,26784.0
2023-03-07 11:00:00,74.95,74.98,74.94,74.98,23132.0,68.863,68.8905,68.8538,68.8905,23132.0
2023-03-07 11:05:00,74.98,74.98,74.95,74.96,13028.0,68.8905,68.8905,68.863,68.8722,13028.0
2023-03-07 11:10:00,74.96,74.99,74.96,74.98,15307.0,68.8722,68.8997,68.8722,68.8905,15307.0
2023-03-07 11:15:00,74.98,74.98,74.97,74.97,13083.0,68.8905,68.8905,68.8814,68.8814,13083.0
2023-03-07 11:20:00,74.98,74.98,74.96,74.97,20918.0,68.8905,68.8905,68.8722,68.8814,20918.0
2023-03-07 11:25:00,74.96,74.97,74.96,74.97,7816.0,68.8722,68.8814,68.8722,68.8814,7816.0
2023-03-07 11:30:00,74.97,74.97,74.96,74.97,23015.0,68.8814,68.8814,68.8722,68.8814,23015.0
2023-03-07 11:35:00,74.96,74.97,74.96,74.96,4972.0,68.8722,68.8814,68.8722,68.8722,4972.0
2023-03-07 11:40:00,74.97,74.97,74.95,74.97,34447.0,68.8814,68.8814,68.863,68.8814,34447.0
2023-03-07 11:45:00,74.97,74.97,74.96,74.97,10587.0,68.8814,68.8814,68.8722,68.8814,10587.0
2023-03-07 11:50:00,74.97,74.98,74.96,74.97,34958.0,68.8814,68.8905,68.8722,68.8814,34958.0
2023-03-07 11:55:00,74.97,74.97,74.96,74.97,71376.0,68.8814,68.8814,68.8722,68.8814,71376.0
2023-03-07 12:00:00,74.96,74.97,74.96,74.97,16646.0,68.8722,68.8814,68.8722,68.8814,16646.0
2023-03-07 12:05:00,74.97,74.97,74.95,74.96,26164.0,68.8814,68.8814,68.863,68.8722,26164.0
2023-03-07 12:10:00,74.96,74.96,74.95,74.96,16903.0,68.8722,68.8722,68.863,68.8722,16903.0
2023-03-07 12:15:00,74.96,74.96,74.95,74.96,22010.0,68.8722,68.8722,68.863,68.8722,22010.0
2023-03-07 12:20:00,74.96,75.0,74.96,74.98,231386.0,68.8722,68.9089,68.8722,68.8905,231386.0
2023-03-07 12:25:00,74.98,75.0,74.97,74.98,29438.0,68.8905,68.9089,68.8814,68.8905,29438.0
2023-03-07 12:30:00,74.98,74.98,74.97,74.98,21947.0,68.8905,68.8905,68.8814,68.8905,21947.0
2023-03-07 12:35:00,74.98,74.99,74.97,74.98,16820.0,68.8905,68.8997,68.8814,68.8905,16820.0
2023-03-07 12:40:00,74.98,74.98,74.96,74.98,15976.0,68.8905,68.8905,68.8722,68.8905,15976.0
2023-03-07 12:45:00,74.97,74.98,74.97,74.98,16222.0,68.8814,68.8905,68.8814,68.8905,16222.0
2023-03-07 12:50:00,74.98,75.0,74.98,74.98,30327.0,68.8905,68.9089,68.8905,68.8905,30327.0
2023-03-07 12:55:00,74.99,74.99,74.97,74.98,12027.0,68.8997,68.8997,68.8814,68.8905,12027.0
2023-03-07 13:00:00,74.98,74.99,74.96,74.98,35813.0,68.8905,68.8997,68.8722,68.8905,35813.0
2023-03-07 13:05:00,74.97,74.98,74.94,74.95,25519.0,68.8814,68.8905,68.8538,68.863,25519.0
2023-03-07 13:10:00,74.95,74.96,74.94,74.95,17246.0,68.863,68.8722,68.8538,68.863,17246.0
2023-03-07 13:15:00,74.94,74.95,74.93,74.94,13708.0,68.8538,68.863,68.8446,68.8538,13708.0
2023-03-07 13:20:00,74.94,74.94,74.92,74.92,22366.0,68.8538,68.8538,68.8354,68.8354,22366.0
2023-03-07 13:25:00,74.92,74.93,74.92,74.93,26381.0,68.8354,68.8446,68.8354,68.8446,26381.0
2023-03-07 13:30:00,74.92,74.93,74.92,74.92,10014.0,68.8354,68.8446,68.8354,68.8354,10014.0
2023-03-07 13:35:00,74.92,74.92,74.9,74.91,112148.0,68.8354,68.8354,68.817,68.8262,112148.0
2023-03-07 13:40:00,74.91,74.91,74.9,74.91,31000.0,68.8262,68.8262,68.817,68.8262,31000.0
2023-03-07 13:45:00,74.91,74.91,74.9,74.91,6595.0,68.8262,68.8262,68.817,68.8262,6595.0
2023-03-07 13:50:00,74.91,74.91,74.88,74.88,13079.0,68.8262,68.8262,68.7987,68.7987,13079.0
2023-03-07 13:55:00,74.89,74.91,74.88,74.91,20513.0,68.8079,68.8262,68.7987,68.8262,20513.0
2023-03-07 14:00:00,74.91,74.91,74.9,74.91,22851.0,68.8262,68.8262,68.817,68.8262,22851.0
2023-03-07 14:05:00,74.91,74.91,74.9,74.91,6539.0,68.8262,68.8262,68.817,68.8262,6539.0
2023-03-07 14:10:00,74.91,74.91,74.9,74.91,13088.0,68.8262,68.8262,68.817,68.8262,13088.0
2023-03-07 14:15:00,74.9,74.91,74.89,74.91,23745.0,68.817,68.8262,68.8079,68.8262,23745.0
2023-03-07 14:20:00,74.9,74.91,74.9,74.91,20987.0,68.817,68.8262,68.817,68.8262,20987.0
2023-03-07 14:25:00,74.91,74.91,74.9,74.91,31093.0,68.8262,68.8262,68.817,68.8262,31093.0
2023-03-07 14:30:00,74.91,74.91,74.9,74.91,10275.0,68.8262,68.8262,68.817,68.8262,10275.0
2023-03-07 14:35:00,74.91,74.91,74.9,74.9,25046.0,68.8262,68.8262,68.817,68.817,25046.0
2023-03-07 14:40:00,74.91,74.91,74.88,74.89,25753.0,68.8262,68.8262,68.7987,68.8079,25753.0
2023-03-07 14:45:00,74.88,74.89,74.87,74.87,33382.0,68.7987,68.8079,68.7895,68.7895,33382.0
2023-03-07 14:50:00,74.88,74.88,74.86,74.87,19377.0,68.7987,68.7987,68.7803,68.7895,19377.0
2023-03-07 14:55:00,74.86,74.87,74.85,74.87,23231.0,68.7803,68.7895,68.7711,68.7895,23231.0
2023-03-07 15:00:00,74.87,74.89,74.86,74.88,28540.0,68.7895,68.8079,68.7803,68.7987,28540.0
2023-03-07 15:05:00,74.88,74.88,74.87,74.87,16970.0,68.7987,68.7987,68.7895,68.7895,16970.0
2023-03-07 15:10:00,74.88,74.88,74.87,74.88,39047.0,68.7987,68.7987,68.7895,68.7987,39047.0
2023-03-07 15:15:00,74.88,74.88,74.87,74.88,61743.0,68.7987,68.7987,68.7895,68.7987,61743.0
2023-03-07 15:20:00,74.88,74.88,74.87,74.87,28036.0,68.7987,68.7987,68.7895,68.7895,28036.0
2023-03-07 15:25:00,74.88,74.88,74.86,74.86,44516.0,68.7987,68.7987,68.7803,68.7803,44516.0
2023-03-07 15:30:00,74.87,74.87,74.86,74.86,24132.0,68.7895,68.7895,68.7803,68.7803,24132.0
2023-03-07 15:35:00,74.87,74.87,74.85,74.87,63032.0,68.7895,68.7895,68.7711,68.7895,63032.0
2023-03-07 15:40:00,74.87,74.87,74.86,74.86,30400.0,68.7895,68.7895,68.7803,68.7803,30400.0
2023-03-07 15:45:00,74.87,74.87,74.86,74.86,80803.0,68.7895,68.7895,68.7803,68.7803,80803.0
2023-03-07 15:50:00,74.86,74.87,74.84,74.84,99887.0,68.7803,68.7895,68.7619,68.7619,99887.0
2023-03-07 15:55:00,74.84,74.85,74.84,74.85,230980.0,68.7619,68.7711,68.7619,68.7711,230980.0
2023-03-08 09:30:00,74.87,74.96,74.87,74.94,95223.0,68.7895,68.8722,68.7895,68.8538,95223.0
2023-03-08 09:35:00,74.94,74.94,74.91,74.93,27173.0,68.8538,68.8538,68.8262,68.8446,27173.0
2023-03-08 09:40:00,74.94,74.95,74.93,74.94,573323.0,68.8538,68.863,68.8446,68.8538,573323.0
2023-03-08 09:45:00,74.93,74.94,74.92,74.92,22215.0,68.8446,68.8538,68.8354,68.8354,22215.0
2023-03-08 09:50:00,74.92,74.93,74.91,74.92,86267.0,68.8354,68.8446,68.8262,68.8354,86267.0
2023-03-08 09:55:00,74.92,74.93,74.91,74.92,111101.0,68.8354,68.8446,68.8262,68.8354,111101.0
2023-03-08 10:00:00,74.91,74.92,74.8,74.89,257873.0,68.8262,68.8354,68.7252,68.8079,257873.0
2023-03-08 10:05:00,74.89,74.91,74.87,74.9,23733.0,68.8079,68.8262,68.7895,68.817,23733.0
2023-03-08 10:10:00,74.89,74.9,74.88,74.88,16568.0,68.8079,68.817,68.7987,68.7987,16568.0
2023-03-08 10:15:00,74.88,74.88,74.86,74.87,9366.0,68.7987,68.7987,68.7803,68.7895,9366.0
2023-03-08 10:20:00,74.87,74.95,74.86,74.94,44440.0,68.7895,68.863,68.7803,68.8538,44440.0
2023-03-08 10:25:00,74.93,74.93,74.9,74.91,30701.0,68.8446,68.8446,68.817,68.8262,30701.0
2023-03-08 10:30:00,74.91,74.95,74.9,74.95,22995.0,68.8262,68.863,68.817,68.863,22995.0
2023-03-08 10:35:00,74.95,74.95,74.9,74.91,16654.0,68.863,68.863,68.817,68.8262,16654.0
2023-03-08 10:40:00,74.91,74.91,74.9,74.9,18805.0,68.8262,68.8262,68.817,68.817,18805.0
2023-03-08 10:45:00,74.9,74.9,74.88,74.88,21232.0,68.817,68.817,68.7987,68.7987,21232.0
2023-03-08 10:50:00,74.88,74.89,74.87,74.88,22110.0,68.7987,68.8079,68.7895,68.7987,22110.0
2023-03-08 10:55:00,74.88,74.9,74.87,74.89,17501.0,68.7987,68.817,68.7895,68.8079,17501.0
2023-03-08 11:00:00,74.9,74.9,74.88,74.89,5627.0,68.817,68.817,68.7987,68.8079,5627.0
2023-03-08 11:05:00,74.9,74.91,74.89,74.89,15113.0,68.817,68.8262,68.8079,68.8079,15113.0
2023-03-08 11:10:00,74.9,74.9,74.88,74.88,18143.0,68.817,68.817,68.7987,68.7987,18143.0
2023-03-08 11:15:00,74.88,74.89,74.87,74.88,23741.0,68.7987,68.8079,68.7895,68.7987,23741.0
2023-03-08 11:20:00,74.87,74.88,74.84,74.84,17189.0,68.7895,68.7987,68.7619,68.7619,17189.0
2023-03-08 11:25:00,74.84,74.85,74.83,74.83,74763.0,68.7619,68.7711,68.7527,68.7527,74763.0
2023-03-08 11:30:00,74.83,74.83,74.81,74.81,9891.0,68.7527,68.7527,68.7344,68.7344,9891.0
2023-03-08 11:35:00,74.81,74.82,74.8,74.81,25309.0,68.7344,68.7435,68.7252,68.7344,25309.0
2023-03-08 11:40:00,74.81,74.82,74.79,74.8,18709.0,68.7344,68.7435,68.716,68.7252,18709.0
2023-03-08 11:45:00,74.79,74.81,74.79,74.81,18899.0,68.716,68.7344,68.716,68.7344,18899.0
2023-03-08 11:50:00,74.81,74.81,74.8,74.8,46723.0,68.7344,68.7344,68.7252,68.7252,46723.0
2023-03-08 11:55:00,74.8,74.8,74.78,74.79,13951.0,68.7252,68.7252,68.7068,68.716,13951.0
2023-03-08 12:00:00,74.79,74.79,74.77,74.78,18543.0,68.716,68.716,68.6976,68.7068,18543.0
2023-03-08 12:05:00,74.78,74.79,74.77,74.77,31194.0,68.7068,68.716,68.6976,68.6976,31194.0
2023-03-08 12:10:00,74.77,74.78,74.77,74.78,12884.0,68.6976,68.7068,68.6976,68.7068,12884.0
2023-03-08 12:15:00,74.77,74.78,74.76,74.78,73006.0,68.6976,68.7068,68.6884,68.7068,73006.0
2023-03-08 12:20:00,74.78,74.78,74.77,74.78,7594.0,68.7068,68.7068,68.6976,68.7068,7594.0
2023-03-08 12:25:00,74.78,74.78,74.77,74.77,5970.0,68.7068,68.7068,68.6976,68.6976,5970.0
2023-03-08 12:30:00,74.77,74.78,74.76,74.76,7499.0,68.6976,68.7068,68.6884,68.6884,7499.0
2023-03-08 12:35:00,74.77,74.79,74.76,74.78,13209.0,68.6976,68.716,68.6884,68.7068,13209.0
2023-03-08 12:40:00,74.79,74.8,74.78,74.78,7227.0,68.716,68.7252,68.7068,68.7068,7227.0
2023-03-08 12:45:00,74.78,74.79,74.77,74.78,18589.0,68.7068,68.716,68.6976,68.7068,18589.0
2023-03-08 12:50:00,74.78,74.78,74.77,74.77,11044.0,68.7068,68.7068,68.6976,68.6976,11044.0
2023-03-08 12:55:00,74.77,74.77,74.75,74.75,14018.0,68.6976,68.6976,68.6792,68.6792,14018.0
2023-03-08 13:00:00,74.76,74.77,74.72,74.73,76998.0,68.6884,68.6976,68.6517,68.6608,76998.0
2023-03-08 13:05:00,74.73,74.75,74.73,74.73,31526.0,68.6608,68.6792,68.6608,68.6608,31526.0
2023-03-08 13:10:00,74.73,74.74,74.72,74.73,22224.0,68.6608,68.67,68.6517,68.6608,22224.0
2023-03-08 13:15:00,74.74,74.74,74.72,74.73,8427.0,68.67,68.67,68.6517,68.6608,8427.0
2023-03-08 13:20:00,74.73,74.74,74.72,74.73,9084.0,68.6608,68.67,68.6517,68.6608,9084.0
2023-03-08 13:25:00,74.74,74.74,74.72,74.73,7214.0,68.67,68.67,68.6517,68.6608,7214.0
2023-03-08 13:30:00,74.73,74.74,74.72,74.73,7971.0,68.6608,68.67,68.6517,68.6608,7971.0
2023-03-08 13:35:00,74.73,74.74,74.73,74.73,3978.0,68.6608,68.67,68.6608,68.6608,3978.0
2023-03-08 13:40:00,74.73,74.74,74.73,74.73,13918.0,68.6608,68.67,68.6608,68.6608,13918.0
2023-03-08 13:45:00,74.73,74.74,74.73,74.73,10751.0,68.6608,68.67,68.6608,68.6608,10751.0
2023-03-08 13:50:00,74.73,74.74,74.73,74.73,8402.0,68.6608,68.67,68.6608,68.6608,8402.0
2023-03-08 13:55:00,74.74,74.74,74.73,74.74,17486.0,68.67,68.67,68.6608,68.67,17486.0
2023-03-08 14:00:00,74.73,74.74,74.73,74.73,15183.0,68.6608,68.67,68.6608,68.6608,15183.0
2023-03-08 14:05:00,74.73,74.74,74.73,74.73,8146.0,68.6608,68.67,68.6608,68.6608,8146.0
2023-03-08 14:10:00,74.73,74.74,74.73,74.73,14433.0,68.6608,68.67,68.6608,68.6608,14433.0
2023-03-08 14:15:00,74.73,74.75,74.73,74.74,23027.0,68.6608,68.6792,68.6608,68.67,23027.0
2023-03-08 14:20:00,74.74,74.75,74.74,74.75,18589.0,68.67,68.6792,68.67,68.6792,18589.0
2023-03-08 14:25:00,74.75,74.75,74.74,74.75,24764.0,68.6792,68.6792,68.67,68.6792,24764.0
2023-03-08 14:30:00,74.75,74.75,74.74,74.75,32041.0,68.6792,68.6792,68.67,68.6792,32041.0
2023-03-08 14:35:00,74.75,74.75,74.74,74.75,46328.0,68.6792,68.6792,68.67,68.6792,46328.0
2023-03-08 14:40:00,74.74,74.75,74.74,74.75,51427.0,68.67,68.6792,68.67,68.6792,51427.0
2023-03-08 14:45:00,74.75,74.76,74.74,74.76,55125.0,68.6792,68.6884,68.67,68.6884,55125.0
2023-03-08 14:50:00,74.76,74.76,74.74,74.74,41158.0,68.6884,68.6884,68.67,68.67,41158.0
2023-03-08 14:55:00,74.75,74.75,74.73,74.73,52912.0,68.6792,68.6792,68.6608,68.6608,52912.0
2023-03-08 15:00:00,74.73,74.74,74.73,74.73,110634.0,68.6608,68.67,68.6608,68.6608,110634.0
2023-03-08 15:05:00,74.74,74.74,74.73,74.73,52997.0,68.67,68.67,68.6608,68.6608,52997.0
2023-03-08 15:10:00,74.73,74.74,74.73,74.73,139037.0,68.6608,68.67,68.6608,68.6608,139037.0
2023-03-08 15:15:00,74.73,74.74,74.73,74.73,71983.0,68.6608,68.67,68.6608,68.6608,71983.0
2023-03-08 15:20:00,74.73,74.74,74.73,74.73,65549.0,68.6608,68.67,68.6608,68.6608,65549.0
2023-03-08 15:25:00,74.73,74.74,74.73,74.73,74964.0,68.6608,68.67,68.6608,68.6608,74964.0
2023-03-08 15:30:00,74.73,74.74,74.73,74.74,117624.0,68.6608,68.67,68.6608,68.67,117624.0
2023-03-08 15:35:00,74.73,74.75,74.73,74.75,61412.0,68.6608,68.6792,68.6608,68.6792,61412.0
2023-03-08 15:40:00,74.75,74.76,74.74,74.76,61805.0,68.6792,68.6884,68.67,68.6884,61805.0
2023-03-08 15:45:00,74.76,74.76,74.75,74.75,51773.0,68.6884,68.6884,68.6792,68.6792,51773.0
2023-03-08 15:50:00,74.75,74.76,74.74,74.75,231767.0,68.6792,68.6884,68.67,68.6792,231767.0
2023-03-08 15:55:00,74.75,74.77,74.74,74.76,95530.0,68.6792,68.6976,68.67,68.6884,95530.0
2023-03-09 09:30:00,74.9,74.93,74.89,74.93,64136.0,68.817,68.8446,68.8079,68.8446,64136.0
2023-03-09 09:35:00,74.92,74.93,74.9,74.91,7617.0,68.8354,68.8446,68.817,68.8262,7617.0
2023-03-09 09:40:00,74.9,74.91,74.89,74.89,7988.0,68.817,68.8262,68.8079,68.8079,7988.0
2023-03-09 09:45:00,74.9,74.95,74.89,74.95,30415.0,68.817,68.863,68.8079,68.863,30415.0
2023-03-09 09:50:00,74.95,74.95,74.93,74.94,59883.0,68.863,68.863,68.8446,68.8538,59883.0
2023-03-09 09:55:00,74.94,74.94,74.93,74.93,6913.0,68.8538,68.8538,68.8446,68.8446,6913.0
2023-03-09 10:00:00,74.94,74.94,74.93,74.94,44275.0,68.8538,68.8538,68.8446,68.8538,44275.0
2023-03-09 10:05:00,74.94,74.95,74.93,74.94,34339.0,68.8538,68.863,68.8446,68.8538,34339.0
2023-03-09 10:10:00,74.95,74.96,74.94,74.95,28850.0,68.863,68.8722,68.8538,68.863,28850.0
2023-03-09 10:15:00,74.94,74.95,74.92,74.93,329414.0,68.8538,68.863,68.8354,68.8446,329414.0
2023-03-09 10:20:00,74.93,74.94,74.92,74.92,18741.0,68.8446,68.8538,68.8354,68.8354,18741.0
2023-03-09 10:25:00,74.92,74.92,74.91,74.92,14881.0,68.8354,68.8354,68.8262,68.8354,14881.0
2023-03-09 10:30:00,74.92,74.93,74.91,74.92,17542.0,68.8354,68.8446,68.8262,68.8354,17542.0
2023-03-09 10:35:00,74.93,74.94,74.92,74.93,16678.0,68.8446,68.8538,68.8354,68.8446,16678.0
2023-03-09 10:40:00,74.93,74.94,74.93,74.94,317992.0,68.8446,68.8538,68.8446,68.8538,317992.0
2023-03-09 10:45:00,74.93,74.94,74.93,74.93,19959.0,68.8446,68.8538,68.8446,68.8446,19959.0
2023-03-09 10:50:00,74.93,74.94,74.92,74.92,51793.0,68.8446,68.8538,68.8354,68.8354,51793.0
2023-03-09 10:55:00,74.92,74.92,74.89,74.9,46156.0,68.8354,68.8354,68.8079,68.817,46156.0
2023-03-09 11:00:00,74.9,74.91,74.9,74.9,26458.0,68.817,68.8262,68.817,68.817,26458.0
2023-03-09 11:05:00,74.9,74.91,74.9,74.91,33824.0,68.817,68.8262,68.817,68.8262,33824.0
2023-03-09 11:10:00,74.91,74.91,74.9,74.91,9737.0,68.8262,68.8262,68.817,68.8262,9737.0
2023-03-09 11:15:00,74.91,74.92,74.9,74.9,17477.0,68.8262,68.8354,68.817,68.817,17477.0
2023-03-09 11:20:00,74.91,74.92,74.9,74.92,10958.0,68.8262,68.8354,68.817,68.8354,10958.0
2023-03-09 11:25:00,74.92,74.92,74.91,74.92,5051.0,68.8354,68.8354,68.8262,68.8354,5051.0
2023-03-09 11:30:00,74.92,74.94,74.91,74.92,28177.0,68.8354,68.8538,68.8262,68.8354,28177.0
2023-03-09 11:35:00,74.93,74.93,74.92,74.93,7092.0,68.8446,68.8446,68.8354,68.8446,7092.0
2023-03-09 11:40:00,74.93,74.93,74.92,74.92,11894.0,68.8446,68.8446,68.8354,68.8354,11894.0
2023-03-09 11:45:00,74.93,74.93,74.92,74.92,21721.0,68.8446,68.8446,68.8354,68.8354,21721.0
2023-03-09 11:50:00,74.92,74.93,74.91,74.92,70097.0,68.8354,68.8446,68.8262,68.8354,70097.0
2023-03-09 11:55:00,74.92,74.92,74.91,74.91,11904.0,68.8354,68.8354,68.8262,68.8262,11904.0
2023-03-09 12:00:00,74.92,74.92,74.9,74.91,13096.0,68.8354,68.8354,68.817,68.8262,13096.0
2023-03-09 12:05:00,74.9,74.9,74.89,74.89,20964.0,68.817,68.817,68.8079,68.8079,20964.0
2023-03-09 12:10:00,74.9,74.9,74.89,74.89,13771.0,68.817,68.817,68.8079,68.8079,13771.0
2023-03-09 12:15:00,74.89,74.9,74.89,74.9,32865.0,68.8079,68.817,68.8079,68.817,32865.0
2023-03-09 12:20:00,74.89,74.92,74.89,74.92,25229.0,68.8079,68.8354,68.8079,68.8354,25229.0
2023-03-09 12:25:00,74.92,74.92,74.91,74.91,9195.0,68.8354,68.8354,68.8262,68.8262,9195.0
2023-03-09 12:30:00,74.91,74.92,74.91,74.91,13670.0,68.8262,68.8354,68.8262,68.8262,13670.0
2023-03-09 12:35:00,74.91,74.92,74.9,74.9,30895.0,68.8262,68.8354,68.817,68.817,30895.0
2023-03-09 12:40:00,74.9,74.92,74.9,74.91,13183.0,68.817,68.8354,68.817,68.8262,13183.0
2023-03-09 12:45:00,74.91,74.92,74.91,74.92,23439.0,68.8262,68.8354,68.8262,68.8354,23439.0
2023-03-09 12:50:00,74.91,74.93,74.91,74.93,8692.0,68.8262,68.8446,68.8262,68.8446,8692.0
2023-03-09 12:55:00,74.92,74.93,74.92,74.92,7454.0,68.8354,68.8446,68.8354,68.8354,7454.0
2023-03-09 13:00:00,74.92,74.96,74.91,74.96,58132.0,68.8354,68.8722,68.8262,68.8722,58132.0
2023-03-09 13:05:00,74.96,74.96,74.94,74.95,152825.0,68.8722,68.8722,68.8538,68.863,152825.0
2023-03-09 13:10:00,74.95,74.96,74.94,74.95,68684.0,68.863,68.8722,68.8538,68.863,68684.0
2023-03-09 13:15:00,74.95,74.95,74.94,74.94,63393.0,68.863,68.863,68.8538,68.8538,63393.0
2023-03-09 13:20:00,74.94,74.95,74.94,74.95,21223.0,68.8538,68.863,68.8538,68.863,21223.0
2023-03-09 13:25:00,74.95,74.95,74.94,74.94,25994.0,68.863,68.863,68.8538,68.8538,25994.0
2023-03-09 13:30:00,74.95,74.97,74.94,74.97,21403.0,68.863,68.8814,68.8538,68.8814,21403.0
2023-03-09 13:35:00,74.97,74.97,74.96,74.97,3911.0,68.8814,68.8814,68.8722,68.8814,3911.0
2023-03-09 13:40:00,74.97,74.99,74.96,74.98,14342.0,68.8814,68.8997,68.8722,68.8905,14342.0
2023-03-09 13:45:00,74.98,74.98,74.97,74.97,18355.0,68.8905,68.8905,68.8814,68.8814,18355.0
2023-03-09 13:50:00,74.98,74.99,74.97,74.98,14630.0,68.8905,68.8997,68.8814,68.8905,14630.0
2023-03-09 13:55:00,74.99,74.99,74.97,74.98,58410.0,68.8997,68.8997,68.8814,68.8905,58410.0
2023-03-09 14:00:00,74.99,74.99,74.98,74.98,10911.0,68.8997,68.8997,68.8905,68.8905,10911.0
2023-03-09 14:05:00,74.98,75.03,74.98,75.03,26415.0,68.8905,68.9365,68.8905,68.9365,26415.0
2023-03-09 14:10:00,75.03,75.05,75.02,75.04,23965.0,68.9365,68.9549,68.9273,68.9457,23965.0
2023-03-09 14:15:00,75.03,75.03,75.0,75.01,57450.0,68.9365,68.9365,68.9089,68.9181,57450.0
2023-03-09 14:20:00,75.02,75.02,75.01,75.01,7466.0,68.9273,68.9273,68.9181,68.9181,7466.0
2023-03-09 14:25:00,75.02,75.02,74.97,74.97,28214.0,68.9273,68.9273,68.8814,68.8814,28214.0
2023-03-09 14:30:00,74.97,74.97,74.95,74.95,17555.0,68.8814,68.8814,68.863,68.863,17555.0
2023-03-09 14:35:00,74.95,74.96,74.94,74.95,13780.0,68.863,68.8722,68.8538,68.863,13780.0
2023-03-09 14:40:00,74.95,74.95,74.92,74.93,26022.0,68.863,68.863,68.8354,68.8446,26022.0
2023-03-09 14:45:00,74.94,74.95,74.93,74.93,23727.0,68.8538,68.863,68.8446,68.8446,23727.0
2023-03-09 14:50:00,74.94,74.95,74.93,74.94,74254.0,68.8538,68.863,68.8446,68.8538,74254.0
2023-03-09 14:55:00,74.95,74.96,74.94,74.96,94792.0,68.863,68.8722,68.8538,68.8722,94792.0
2023-03-09 15:00:00,74.96,74.98,74.95,74.98,42524.0,68.8722,68.8905,68.863,68.8905,42524.0
2023-03-09 15:05:00,74.98,74.98,74.95,74.95,27845.0,68.8905,68.8905,68.863,68.863,27845.0
2023-03-09 15:10:00,74.95,74.96,74.95,74.95,66226.0,68.863,68.8722,68.863,68.863,66226.0
2023-03-09 15:15:00,74.95,74.96,74.93,74.93,55330.0,68.863,68.8722,68.8446,68.8446,55330.0
2023-03-09 15:20:00,74.93,74.94,74.92,74.93,43128.0,68.8446,68.8538,68.8354,68.8446,43128.0
2023-03-09 15:25:00,74.94,74.94,74.92,74.93,56439.0,68.8538,68.8538,68.8354,68.8446,56439.0
2023-03-09 15:30:00,74.93,74.96,74.92,74.95,23696.0,68.8446,68.8722,68.8354,68.863,23696.0
2023-03-09 15:35:00,74.95,74.97,74.95,74.96,34726.0,68.863,68.8814,68.863,68.8722,34726.0
2023-03-09 15:40:00,74.97,74.98,74.96,74.97,54540.0,68.8814,68.8905,68.8722,68.8814,54540.0
2023-03-09 15:45:00,74.97,74.98,74.97,74.98,126569.0,68.8814,68.8905,68.8814,68.8905,126569.0
2023-03-09 15:50:00,74.98,74.98,74.97,74.98,28576.0,68.8905,68.8905,68.8814,68.8905,28576.0
2023-03-09 15:55:00,74.97,74.98,74.94,74.96,55557.0,68.8814,68.8905,68.8538,68.8722,55557.0
2023-03-10 09:30:00,75.29,75.35,75.29,75.32,62709.0,69.1754,69.2305,69.1754,69.2029,62709.0
2023-03-10 09:35:00,75.33,75.41,75.33,75.4,51612.0,69.2121,69.2856,69.2121,69.2764,51612.0
2023-03-10 09:40:00,75.41,75.43,75.34,75.36,64671.0,69.2856,69.304,69.2213,69.2397,64671.0
2023-03-10 09:45:00,75.36,75.36,75.31,75.35,72496.0,69.2397,69.2397,69.1937,69.2305,72496.0
2023-03-10 09:50:00,75.34,75.35,75.3,75.31,54146.0,69.2213,69.2305,69.1846,69.1937,54146.0
2023-03-10 09:55:00,75.31,75.34,75.29,75.31,137228.0,69.1937,69.2213,69.1754,69.1937,137228.0
2023-03-10 10:00:00,75.32,75.39,75.31,75.38,55737.0,69.2029,69.2672,69.1937,69.2581,55737.0
2023-03-10 10:05:00,75.37,75.39,75.36,75.37,25668.0,69.2489,69.2672,69.2397,69.2489,25668.0
2023-03-10 10:10:00,75.37,75.39,75.35,75.38,42895.0,69.2489,69.2672,69.2305,69.2581,42895.0
2023-03-10 10:15:00,75.37,75.39,75.37,75.37,21362.0,69.2489,69.2672,69.2489,69.2489,21362.0
2023-03-10 10:20:00,75.37,75.38,75.34,75.37,112851.0,69.2489,69.2581,69.2213,69.2489,112851.0
2023-03-10 10:25:00,75.38,75.39,75.36,75.37,70994.0,69.2581,69.2672,69.2397,69.2489,70994.0
2023-03-10 10:30:00,75.37,75.4,75.36,75.39,111141.0,69.2489,69.2764,69.2397,69.2672,111141.0
2023-03-10 10:35:00,75.38,75.4,75.37,75.39,99319.0,69.2581,69.2764,69.2489,69.2672,99319.0
2023-03-10 10:40:00,75.4,75.41,75.38,75.4,24121.0,69.2764,69.2856,69.2581,69.2764,24121.0
2023-03-10 10:45:00,75.39,75.4,75.37,75.38,19078.0,69.2672,69.2764,69.2489,69.2581,19078.0
2023-03-10 10:50:00,75.39,75.4,75.37,75.4,19442.0,69.2672,69.2764,69.2489,69.2764,19442.0
2023-03-10 10:55:00,75.4,75.42,75.4,75.42,23242.0,69.2764,69.2948,69.2764,69.2948,23242.0
2023-03-10 11:00:00,75.42,75.43,75.4,75.41,9062.0,69.2948,69.304,69.2764,69.2856,9062.0
2023-03-10 11:05:00,75.41,75.41,75.37,75.37,18388.0,69.2856,69.2856,69.2489,69.2489,18388.0
2023-03-10 11:10:00,75.37,75.38,75.32,75.32,32131.0,69.2489,69.2581,69.2029,69.2029,32131.0
2023-03-10 11:15:00,75.31,75.32,75.3,75.31,12576.0,69.1937,69.2029,69.1846,69.1937,12576.0
2023-03-10 11:20:00,75.31,75.33,75.26,75.27,42604.0,69.1937,69.2121,69.1478,69.157,42604.0
2023-03-10 11:25:00,75.27,75.28,75.25,75.25,25187.0,69.157,69.1662,69.1386,69.1386,25187.0
2023-03-10 11:30:00,75.25,75.27,75.24,75.24,19853.0,69.1386,69.157,69.1294,69.1294,19853.0
2023-03-10 11:35:00,75.24,75.25,75.21,75.25,13213.0,69.1294,69.1386,69.1019,69.1386,13213.0
2023-03-10 11:40:00,75.25,75.3,75.25,75.28,28016.0,69.1386,69.1846,69.1386,69.1662,28016.0
2023-03-10 11:45:00,75.28,75.29,75.23,75.25,18598.0,69.1662,69.1754,69.1202,69.1386,18598.0
2023-03-10 11:50:00,75.24,75.24,75.21,75.24,15440.0,69.1294,69.1294,69.1019,69.1294,15440.0
2023-03-10 11:55:00,75.23,75.23,75.19,75.2,39072.0,69.1202,69.1202,69.0835,69.0927,39072.0
2023-03-10 12:00:00,75.2,75.24,75.2,75.23,18040.0,69.0927,69.1294,69.0927,69.1202,18040.0
2023-03-10 12:05:00,75.23,75.24,75.22,75.23,13795.0,69.1202,69.1294,69.1111,69.1202,13795.0
2023-03-10 12:10:00,75.23,75.25,75.22,75.25,860544.0,69.1202,69.1386,69.1111,69.1386,860544.0
2023-03-10 12:15:00,75.25,75.27,75.24,75.27,30196.0,69.1386,69.157,69.1294,69.157,30196.0
2023-03-10 12:20:00,75.26,75.28,75.26,75.27,27345.0,69.1478,69.1662,69.1478,69.157,27345.0
2023-03-10 12:25:00,75.28,75.3,75.28,75.3,46168.0,69.1662,69.1846,69.1662,69.1846,46168.0
2023-03-10 12:30:00,75.31,75.31,75.29,75.29,48200.0,69.1937,69.1937,69.1754,69.1754,48200.0
2023-03-10 12:35:00,75.3,75.3,75.27,75.28,30569.0,69.1846,69.1846,69.157,69.1662,30569.0
2023-03-10 12:40:00,75.29,75.31,75.28,75.31,13504.0,69.1754,69.1937,69.1662,69.1937,13504.0
2023-03-10 12:45:00,75.31,75.32,75.31,75.31,34598.0,69.1937,69.2029,69.1937,69.1937,34598.0
2023-03-10 12:50:00,75.31,75.33,75.31,75.33,18048.0,69.1937,69.2121,69.1937,69.2121,18048.0
2023-03-10 12:55:00,75.34,75.34,75.32,75.33,51035.0,69.2213,69.2213,69.2029,69.2121,51035.0
2023-03-10 13:00:00,75.32,75.33,75.32,75.33,7587.0,69.2029,69.2121,69.2029,69.2121,7587.0
2023-03-10 13:05:00,75.32,75.33,75.31,75.32,12441.0,69.2029,69.2121,69.1937,69.2029,12441.0
2023-03-10 13:10:00,75.33,75.33,75.31,75.31,12750.0,69.2121,69.2121,69.1937,69.1937,12750.0
2023-03-10 13:15:00,75.31,75.32,75.29,75.3,33984.0,69.1937,69.2029,69.1754,69.1846,33984.0
2023-03-10 13:20:00,75.29,75.31,75.28,75.31,47692.0,69.1754,69.1937,69.1662,69.1937,47692.0
2023-03-10 13:25:00,75.31,75.32,75.3,75.31,141112.0,69.1937,69.2029,69.1846,69.1937,141112.0
2023-03-10 13:30:00,75.31,75.32,75.3,75.31,56704.0,69.1937,69.2029,69.1846,69.1937,56704.0
2023-03-10 13:35:00,75.31,75.32,75.3,75.31,36494.0,69.1937,69.2029,69.1846,69.1937,36494.0
2023-03-10 13:40:00,75.32,75.32,75.31,75.31,5561.0,69.2029,69.2029,69.1937,69.1937,5561.0
2023-03-10 13:45:00,75.31,75.32,75.3,75.31,38500.0,69.1937,69.2029,69.1846,69.1937,38500.0
2023-03-10 13:50:00,75.31,75.31,75.27,75.28,19160.0,69.1937,69.1937,69.157,69.1662,19160.0
2023-03-10 13:55:00,75.28,75.28,75.26,75.26,33858.0,69.1662,69.1662,69.1478,69.1478,33858.0
2023-03-10 14:00:00,75.26,75.28,75.26,75.27,24808.0,69.1478,69.1662,69.1478,69.157,24808.0
2023-03-10 14:05:00,75.27,75.3,75.26,75.3,15230.0,69.157,69.1846,69.1478,69.1846,15230.0
2023-03-10 14:10:00,75.3,75.3,75.26,75.28,30351.0,69.1846,69.1846,69.1478,69.1662,30351.0
2023-03-10 14:15:00,75.27,75.28,75.26,75.27,17768.0,69.157,69.1662,69.1478,69.157,17768.0
2023-03-10 14:20:00,75.27,75.28,75.26,75.28,20976.0,69.157,69.1662,69.1478,69.1662,20976.0
2023-03-10 14:25:00,75.28,75.28,75.27,75.28,14452.0,69.1662,69.1662,69.157,69.1662,14452.0
2023-03-10 14:30:00,75.28,75.31,75.27,75.29,154372.0,69.1662,69.1937,69.157,69.1754,154372.0
2023-03-10 14:35:00,75.3,75.3,75.27,75.27,88239.0,69.1846,69.1846,69.157,69.157,88239.0
2023-03-10 14:40:00,75.27,75.28,75.25,75.26,123293.0,69.157,69.1662,69.1386,69.1478,123293.0
2023-03-10 14:45:00,75.26,75.3,75.24,75.29,3571592.0,69.1478,69.1846,69.1294,69.1754,3571592.0
2023-03-10 14:50:00,75.29,75.3,75.25,75.27,37827.0,69.1754,69.1846,69.1386,69.157,37827.0
2023-03-10 14:55:00,75.27,75.3,75.26,75.29,46675.0,69.157,69.1846,69.1478,69.1754,46675.0
2023-03-10 15:00:00,75.3,75.3,75.28,75.28,32392.0,69.1846,69.1846,69.1662,69.1662,32392.0
2023-03-10 15:05:00,75.28,75.32,75.28,75.31,64390.0,69.1662,69.2029,69.1662,69.1937,64390.0
2023-03-10 15:10:00,75.31,75.31,75.29,75.3,37736.0,69.1937,69.1937,69.1754,69.1846,37736.0
2023-03-10 15:15:00,75.29,75.3,75.27,75.28,22940.0,69.1754,69.1846,69.157,69.1662,22940.0
2023-03-10 15:20:00,75.27,75.28,75.27,75.28,13465.0,69.157,69.1662,69.157,69.1662,13465.0
2023-03-10 15:25:00,75.28,75.28,75.26,75.27,55836.0,69.1662,69.1662,69.1478,69.157,55836.0
2023-03-10 15:30:00,75.26,75.28,75.26,75.28,27526.0,69.1478,69.1662,69.1478,69.1662,27526.0
2023-03-10 15:35:00,75.28,75.28,75.27,75.27,24918.0,69.1662,69.1662,69.157,69.157,24918.0
2023-03-10 15:40:00,75.28,75.29,75.27,75.28,19934.0,69.1662,69.1754,69.157,69.1662,19934.0
2023-03-10 15:45:00,75.29,75.29,75.27,75.28,63362.0,69.1754,69.1754,69.157,69.1662,63362.0
2023-03-10 15:50:00,75.27,75.3,75.27,75.3,28398.0,69.157,69.1846,69.157,69.1846,28398.0
2023-03-10 15:55:00,75.29,75.32,75.29,75.29,64209.0,69.1754,69.2029,69.1754,69.1754,64209.0
2023-03-13 09:30:00,75.66,75.76,75.62,75.75,148222.0,69.5153,69.6072,69.4786,69.598,148222.0
2023-03-13 09:35:00,75.75,75.79,75.7,75.75,1430449.0,69.598,69.6348,69.5521,69.598,1430449.0
2023-03-13 09:40:00,75.76,75.78,75.69,75.69,159729.0,69.6072,69.6256,69.5429,69.5429,159729.0
2023-03-13 09:45:00,75.7,75.76,75.7,75.73,113306.0,69.5521,69.6072,69.5521,69.5796,113306.0
2023-03-13 09:50:00,75.74,75.79,75.73,75.79,83507.0,69.5888,69.6348,69.5796,69.6348,83507.0
2023-03-13 09:55:00,75.79,75.79,75.72,75.73,43476.0,69.6348,69.6348,69.5704,69.5796,43476.0
2023-03-13 10:00:00,75.73,75.8,75.72,75.8,250715.0,69.5796,69.644,69.5704,69.644,250715.0
2023-03-13 10:05:00,75.8,75.83,75.78,75.81,237199.0,69.644,69.6715,69.6256,69.6531,237199.0
2023-03-13 10:10:00,75.82,75.86,75.77,75.8,183489.0,69.6623,69.6991,69.6164,69.644,183489.0
2023-03-13 10:15:00,75.81,75.81,75.75,75.77,132131.0,69.6531,69.6531,69.598,69.6164,132131.0
2023-03-13 10:20:00,75.77,75.81,75.73,75.73,67348.0,69.6164,69.6531,69.5796,69.5796,67348.0
2023-03-13 10:25:00,75.74,75.75,75.7,75.73,501400.0,69.5888,69.598,69.5521,69.5796,501400.0
2023-03-13 10:30:00,75.72,75.76,75.7,75.75,1045491.0,69.5704,69.6072,69.5521,69.598,1045491.0
2023-03-13 10:35:00,75.75,75.8,75.75,75.8,112003.0,69.598,69.644,69.598,69.644,112003.0
2023-03-13 10:40:00,75.8,75.9,75.79,75.89,55630.0,69.644,69.7358,69.6348,69.7266,55630.0
2023-03-13 10:45:00,75.89,75.91,75.88,75.9,79973.0,69.7266,69.745,69.7175,69.7358,79973.0
2023-03-13 10:50:00,75.9,75.93,75.89,75.9,98668.0,69.7358,69.7634,69.7266,69.7358,98668.0
2023-03-13 10:55:00,75.9,75.93,75.89,75.9,406196.0,69.7358,69.7634,69.7266,69.7358,406196.0
2023-03-13 11:00:00,75.9,75.9,75.85,75.87,81083.0,69.7358,69.7358,69.6899,69.7083,81083.0
2023-03-13 11:05:00,75.88,75.89,75.83,75.83,107156.0,69.7175,69.7266,69.6715,69.6715,107156.0
2023-03-13 11:10:00,75.82,75.84,75.79,75.81,179373.0,69.6623,69.6807,69.6348,69.6531,179373.0
2023-03-13 11:15:00,75.81,75.83,75.75,75.79,146062.0,69.6531,69.6715,69.598,69.6348,146062.0
2023-03-13 11:20:00,75.78,75.82,75.78,75.82,36403.0,69.6256,69.6623,69.6256,69.6623,36403.0
2023-03-13 11:25:00,75.81,75.83,75.8,75.83,64662.0,69.6531,69.6715,69.644,69.6715,64662.0
2023-03-13 11:30:00,75.83,75.83,75.75,75.76,108098.0,69.6715,69.6715,69.598,69.6072,108098.0
2023-03-13 11:35:00,75.76,75.76,75.69,75.72,230977.0,69.6072,69.6072,69.5429,69.5704,230977.0
2023-03-13 11:40:00,75.72,75.74,75.71,75.71,330243.0,69.5704,69.5888,69.5613,69.5613,330243.0
2023-03-13 11:45:00,75.7,75.71,75.62,75.63,80814.0,69.5521,69.5613,69.4786,69.4878,80814.0
2023-03-13 11:50:00,75.63,75.64,75.56,75.56,217306.0,69.4878,69.4969,69.4234,69.4234,217306.0
2023-03-13 11:55:00,75.55,75.6,75.51,75.59,305752.0,69.4143,69.4602,69.3775,69.451,305752.0
2023-03-13 12:00:00,75.58,75.63,75.56,75.58,417778.0,69.4418,69.4878,69.4234,69.4418,417778.0
2023-03-13 12:05:00,75.58,75.64,75.58,75.63,29098.0,69.4418,69.4969,69.4418,69.4878,29098.0
2023-03-13 12:10:00,75.63,75.63,75.59,75.6,35872.0,69.4878,69.4878,69.451,69.4602,35872.0
2023-03-13 12:15:00,75.59,75.63,75.58,75.6,70423.0,69.451,69.4878,69.4418,69.4602,70423.0
2023-03-13 12:20:00,75.6,75.61,75.54,75.54,28817.0,69.4602,69.4694,69.4051,69.4051,28817.0
2023-03-13 12:25:00,75.55,75.58,75.54,75.58,82576.0,69.4143,69.4418,69.4051,69.4418,82576.0
2023-03-13 12:30:00,75.58,75.59,75.57,75.57,40690.0,69.4418,69.451,69.4326,69.4326,40690.0
2023-03-13 12:35:00,75.58,75.59,75.54,75.55,54501.0,69.4418,69.451,69.4051,69.4143,54501.0
2023-03-13 12:40:00,75.54,75.55,75.53,75.53,22743.0,69.4051,69.4143,69.3959,69.3959,22743.0
2023-03-13 12:45:00,75.53,75.57,75.51,75.52,555847.0,69.3959,69.4326,69.3775,69.3867,555847.0
2023-03-13 12:50:00,75.52,75.56,75.52,75.55,101223.0,69.3867,69.4234,69.3867,69.4143,101223.0
2023-03-13 12:55:00,75.55,75.57,75.53,75.54,34860.0,69.4143,69.4326,69.3959,69.4051,34860.0
2023-03-13 13:00:00,75.55,75.56,75.52,75.53,94196.0,69.4143,69.4234,69.3867,69.3959,94196.0
2023-03-13 13:05:00,75.54,75.58,75.53,75.57,53124.0,69.4051,69.4418,69.3959,69.4326,53124.0
2023-03-13 13:10:00,75.56,75.58,75.56,75.56,83187.0,69.4234,69.4418,69.4234,69.4234,83187.0
2023-03-13 13:15:00,75.56,75.59,75.56,75.59,51861.0,69.4234,69.451,69.4234,69.451,51861.0
2023-03-13 13:20:00,75.59,75.59,75.57,75.58,33979.0,69.451,69.451,69.4326,69.4418,33979.0
2023-03-13 13:25:00,75.58,75.58,75.56,75.56,52902.0,69.4418,69.4418,69.4234,69.4234,52902.0
2023-03-13 13:30:00,75.56,75.57,75.55,75.56,92848.0,69.4234,69.4326,69.4143,69.4234,92848.0
2023-03-13 13:35:00,75.56,75.57,75.55,75.55,76334.0,69.4234,69.4326,69.4143,69.4143,76334.0
2023-03-13 13:40:00,75.55,75.55,75.53,75.53,109788.0,69.4143,69.4143,69.3959,69.3959,109788.0
2023-03-13 13:45:00,75.54,75.54,75.53,75.54,80050.0,69.4051,69.4051,69.3959,69.4051,80050.0
2023-03-13 13:50:00,75.54,75.55,75.53,75.53,45276.0,69.4051,69.4143,69.3959,69.3959,45276.0
2023-03-13 13:55:00,75.53,75.54,75.5,75.5,80151.0,69.3959,69.4051,69.3683,69.3683,80151.0
2023-03-13 14:00:00,75.51,75.51,75.48,75.48,88532.0,69.3775,69.3775,69.3499,69.3499,88532.0
2023-03-13 14:05:00,75.49,75.5,75.47,75.48,177017.0,69.3591,69.3683,69.3408,69.3499,177017.0
2023-03-13 14:10:00,75.48,75.49,75.45,75.45,227076.0,69.3499,69.3591,69.3224,69.3224,227076.0
2023-03-13 14:15:00,75.45,75.46,75.45,75.46,355574.0,69.3224,69.3316,69.3224,69.3316,355574.0
2023-03-13 14:20:00,75.46,75.47,75.45,75.47,154057.0,69.3316,69.3408,69.3224,69.3408,154057.0
2023-03-13 14:25:00,75.47,75.48,75.46,75.46,43606.0,69.3408,69.3499,69.3316,69.3316,43606.0
2023-03-13 14:30:00,75.47,75.47,75.46,75.47,231973.0,69.3408,69.3408,69.3316,69.3408,231973.0
2023-03-13 14:35:00,75.48,75.48,75.45,75.45,39604.0,69.3499,69.3499,69.3224,69.3224,39604.0
2023-03-13 14:40:00,75.45,75.48,75.45,75.46,101714.0,69.3224,69.3499,69.3224,69.3316,101714.0
2023-03-13 14:45:00,75.46,75.47,75.44,75.47,127878.0,69.3316,69.3408,69.3132,69.3408,127878.0
2023-03-13 14:50:00,75.47,75.47,75.46,75.47,23245.0,69.3408,69.3408,69.3316,69.3408,23245.0
2023-03-13 14:55:00,75.47,75.49,75.47,75.49,125322.0,69.3408,69.3591,69.3408,69.3591,125322.0
2023-03-13 15:00:00,75.48,75.49,75.44,75.45,136549.0,69.3499,69.3591,69.3132,69.3224,136549.0
2023-03-13 15:05:00,75.45,75.46,75.4,75.41,53854.0,69.3224,69.3316,69.2764,69.2856,53854.0
2023-03-13 15:10:00,75.41,75.41,75.37,75.39,176535.0,69.2856,69.2856,69.2489,69.2672,176535.0
2023-03-13 15:15:00,75.39,75.4,75.37,75.37,55790.0,69.2672,69.2764,69.2489,69.2489,55790.0
2023-03-13 15:20:00,75.36,75.37,75.32,75.33,160838.0,69.2397,69.2489,69.2029,69.2121,160838.0
2023-03-13 15:25:00,75.33,75.38,75.31,75.37,495015.0,69.2121,69.2581,69.1937,69.2489,495015.0
2023-03-13 15:30:00,75.36,75.39,75.35,75.35,157084.0,69.2397,69.2672,69.2305,69.2305,157084.0
2023-03-13 15:35:00,75.36,75.36,75.33,75.34,111488.0,69.2397,69.2397,69.2121,69.2213,111488.0
2023-03-13 15:40:00,75.33,75.35,75.33,75.34,300265.0,69.2121,69.2305,69.2121,69.2213,300265.0
2023-03-13 15:45:00,75.34,75.35,75.31,75.31,252671.0,69.2213,69.2305,69.1937,69.1937,252671.0
2023-03-13 15:50:00,75.31,75.35,75.31,75.34,580484.0,69.1937,69.2305,69.1937,69.2213,580484.0
2023-03-13 15:55:00,75.35,75.35,75.33,75.34,939655.0,69.2305,69.2305,69.2121,69.2213,939655.0
2023-03-14 09:30:00,75.31,75.33,75.17,75.17,380309.0,69.1937,69.2121,69.0651,69.0651,380309.0
2023-03-14 09:35:00,75.17,75.24,75.15,75.17,218658.0,69.0651,69.1294,69.0467,69.0651,218658.0
2023-03-14 09:40:00,75.18,75.2,75.13,75.14,164585.0,69.0743,69.0927,69.0284,69.0376,164585.0
2023-03-14 09:45:00,75.14,75.15,75.1,75.13,172901.0,69.0376,69.0467,69.0008,69.0284,172901.0
2023-03-14 09:50:00,75.13,75.16,75.1,75.1,222186.0,69.0284,69.0559,69.0008,69.0008,222186.0
2023-03-14 09:55:00,75.1,75.15,75.09,75.15,202910.0,69.0008,69.0467,68.9916,69.0467,202910.0
2023-03-14 10:00:00,75.15,75.18,75.14,75.18,211391.0,69.0467,69.0743,69.0376,69.0743,211391.0
2023-03-14 10:05:00,75.18,75.26,75.18,75.26,332626.0,69.0743,69.1478,69.0743,69.1478,332626.0
2023-03-14 10:10:00,75.26,75.29,75.25,75.28,304391.0,69.1478,69.1754,69.1386,69.1662,304391.0
2023-03-14 10:15:00,75.28,75.31,75.28,75.31,95710.0,69.1662,69.1937,69.1662,69.1937,95710.0
2023-03-14 10:20:00,75.31,75.33,75.29,75.3,103607.0,69.1937,69.2121,69.1754,69.1846,103607.0
2023-03-14 10:25:00,75.29,75.3,75.25,75.28,228441.0,69.1754,69.1846,69.1386,69.1662,228441.0
2023-03-14 10:30:00,75.28,75.33,75.27,75.31,148207.0,69.1662,69.2121,69.157,69.1937,148207.0
2023-03-14 10:35:00,75.31,75.35,75.31,75.33,70382.0,69.1937,69.2305,69.1937,69.2121,70382.0
2023-03-14 10:40:00,75.33,75.35,75.32,75.34,22008.0,69.2121,69.2305,69.2029,69.2213,22008.0
2023-03-14 10:45:00,75.33,75.35,75.32,75.33,67366.0,69.2121,69.2305,69.2029,69.2121,67366.0
2023-03-14 10:50:00,75.33,75.33,75.31,75.32,134904.0,69.2121,69.2121,69.1937,69.2029,134904.0
2023-03-14 10:55:00,75.32,75.32,75.3,75.31,171732.0,69.2029,69.2029,69.1846,69.1937,171732.0
2023-03-14 11:00:00,75.31,75.33,75.3,75.33,132070.0,69.1937,69.2121,69.1846,69.2121,132070.0
2023-03-14 11:05:00,75.33,75.34,75.32,75.34,181711.0,69.2121,69.2213,69.2029,69.2213,181711.0
2023-03-14 11:10:00,75.34,75.34,75.33,75.34,111156.0,69.2213,69.2213,69.2121,69.2213,111156.0
2023-03-14 11:15:00,75.34,75.35,75.33,75.35,178937.0,69.2213,69.2305,69.2121,69.2305,178937.0
2023-03-14 11:20:00,75.35,75.36,75.34,75.36,169305.0,69.2305,69.2397,69.2213,69.2397,169305.0
2023-03-14 11:25:00,75.36,75.36,75.33,75.34,159115.0,69.2397,69.2397,69.2121,69.2213,159115.0
2023-03-14 11:30:00,75.34,75.34,75.3,75.3,163498.0,69.2213,69.2213,69.1846,69.1846,163498.0
2023-03-14 11:35:00,75.3,75.31,75.3,75.31,83926.0,69.1846,69.1937,69.1846,69.1937,83926.0
2023-03-14 11:40:00,75.31,75.31,75.29,75.3,86691.0,69.1937,69.1937,69.1754,69.1846,86691.0
2023-03-14 11:45:00,75.29,75.3,75.26,75.27,154533.0,69.1754,69.1846,69.1478,69.157,154533.0
2023-03-14 11:50:00,75.27,75.27,75.26,75.27,108819.0,69.157,69.157,69.1478,69.157,108819.0
2023-03-14 11:55:00,75.27,75.27,75.24,75.24,106010.0,69.157,69.157,69.1294,69.1294,106010.0
2023-03-14 12:00:00,75.24,75.25,75.22,75.22,125393.0,69.1294,69.1386,69.1111,69.1111,125393.0
2023-03-14 12:05:00,75.22,75.22,75.21,75.22,141143.0,69.1111,69.1111,69.1019,69.1111,141143.0
2023-03-14 12:10:00,75.22,75.22,75.2,75.21,131513.0,69.1111,69.1111,69.0927,69.1019,131513.0
2023-03-14 12:15:00,75.2,75.21,75.19,75.2,91990.0,69.0927,69.1019,69.0835,69.0927,91990.0
2023-03-14 12:20:00,75.2,75.2,75.17,75.17,154931.0,69.0927,69.0927,69.0651,69.0651,154931.0
2023-03-14 12:25:00,75.17,75.17,75.15,75.16,151028.0,69.0651,69.0651,69.0467,69.0559,151028.0
2023-03-14 12:30:00,75.16,75.2,75.15,75.19,150756.0,69.0559,69.0927,69.0467,69.0835,150756.0
2023-03-14 12:35:00,75.19,75.19,75.16,75.17,136075.0,69.0835,69.0835,69.0559,69.0651,136075.0
2023-03-14 12:40:00,75.17,75.17,75.15,75.16,33797.0,69.0651,69.0651,69.0467,69.0559,33797.0
2023-03-14 12:45:00,75.16,75.16,75.14,75.15,122300.0,69.0559,69.0559,69.0376,69.0467,122300.0
2023-03-14 12:50:00,75.15,75.15,75.14,75.15,275552.0,69.0467,69.0467,69.0376,69.0467,275552.0
2023-03-14 12:55:00,75.15,75.15,75.07,75.08,154923.0,69.0467,69.0467,68.9732,68.9824,154923.0
2023-03-14 13:00:00,75.08,75.08,75.05,75.06,184683.0,68.9824,68.9824,68.9549,68.964,184683.0
2023-03-14 13:05:00,75.05,75.06,74.99,74.99,129064.0,68.9549,68.964,68.8997,68.8997,129064.0
2023-03-14 13:10:00,75.0,75.0,74.97,74.98,139970.0,68.9089,68.9089,68.8814,68.8905,139970.0
2023-03-14 13:15:00,74.98,75.06,74.98,75.01,167082.0,68.8905,68.964,68.8905,68.9181,167082.0
2023-03-14 13:20:00,75.0,75.05,75.0,75.04,27473.0,68.9089,68.9549,68.9089,68.9457,27473.0
2023-03-14 13:25:00,75.05,75.09,75.05,75.08,142852.0,68.9549,68.9916,68.9549,68.9824,142852.0
2023-03-14 13:30:00,75.08,75.1,75.07,75.09,102723.0,68.9824,69.0008,68.9732,68.9916,102723.0
2023-03-14 13:35:00,75.09,75.11,75.07,75.09,37063.0,68.9916,69.01,68.9732,68.9916,37063.0
2023-03-14 13:40:00,75.09,75.1,75.08,75.1,127907.0,68.9916,69.0008,68.9824,69.0008,127907.0
2023-03-14 13:45:00,75.1,75.13,75.09,75.13,28204.0,69.0008,69.0284,68.9916,69.0284,28204.0
2023-03-14 13:50:00,75.13,75.15,75.13,75.15,294136.0,69.0284,69.0467,69.0284,69.0467,294136.0
2023-03-14 13:55:00,75.15,75.16,75.13,75.14,31865.0,69.0467,69.0559,69.0284,69.0376,31865.0
2023-03-14 14:00:00,75.14,75.15,75.12,75.15,30820.0,69.0376,69.0467,69.0192,69.0467,30820.0
2023-03-14 14:05:00,75.15,75.19,75.14,75.18,39519.0,69.0467,69.0835,69.0376,69.0743,39519.0
2023-03-14 14:10:00,75.18,75.21,75.17,75.21,94166.0,69.0743,69.1019,69.0651,69.1019,94166.0
2023-03-14 14:15:00,75.22,75.25,75.21,75.23,123673.0,69.1111,69.1386,69.1019,69.1202,123673.0
2023-03-14 14:20:00,75.23,75.26,75.2,75.26,162414.0,69.1202,69.1478,69.0927,69.1478,162414.0
2023-03-14 14:25:00,75.25,75.32,75.25,75.32,165396.0,69.1386,69.2029,69.1386,69.2029,165396.0
2023-03-14 14:30:00,75.32,75.32,75.25,75.27,104468.0,69.2029,69.2029,69.1386,69.157,104468.0
2023-03-14 14:35:00,75.26,75.31,75.25,75.29,227960.0,69.1478,69.1937,69.1386,69.1754,227960.0
2023-03-14 14:40:00,75.3,75.32,75.29,75.31,128892.0,69.1846,69.2029,69.1754,69.1937,128892.0
2023-03-14 14:45:00,75.31,75.36,75.31,75.36,202912.0,69.1937,69.2397,69.1937,69.2397,202912.0
2023-03-14 14:50:00,75.36,75.46,75.35,75.45,199590.0,69.2397,69.3316,69.2305,69.3224,199590.0
2023-03-14 14:55:00,75.45,75.45,75.38,75.42,471561.0,69.3224,69.3224,69.2581,69.2948,471561.0
2023-03-14 15:00:00,75.43,75.45,75.41,75.42,155014.0,69.304,69.3224,69.2856,69.2948,155014.0
2023-03-14 15:05:00,75.41,75.42,75.4,75.42,397269.0,69.2856,69.2948,69.2764,69.2948,397269.0
2023-03-14 15:10:00,75.42,75.42,75.38,75.39,341660.0,69.2948,69.2948,69.2581,69.2672,341660.0
2023-03-14 15:15:00,75.38,75.39,75.36,75.39,486350.0,69.2581,69.2672,69.2397,69.2672,486350.0
2023-03-14 15:20:00,75.39,75.39,75.35,75.35,365715.0,69.2672,69.2672,69.2305,69.2305,365715.0
2023-03-14 15:25:00,75.35,75.36,75.32,75.33,176712.0,69.2305,69.2397,69.2029,69.2121,176712.0
2023-03-14 15:30:00,75.32,75.33,75.32,75.33,675186.0,69.2029,69.2121,69.2029,69.2121,675186.0
2023-03-14 15:35:00,75.33,75.35,75.33,75.34,375651.0,69.2121,69.2305,69.2121,69.2213,375651.0
2023-03-14 15:40:00,75.34,75.34,75.32,75.33,335822.0,69.2213,69.2213,69.2029,69.2121,335822.0
2023-03-14 15:45:00,75.33,75.33,75.3,75.31,340866.0,69.2121,69.2121,69.1846,69.1937,340866.0
2023-03-14 15:50:00,75.31,75.32,75.29,75.31,483991.0,69.1937,69.2029,69.1754,69.1937,483991.0
2023-03-14 15:55:00,75.31,75.32,75.3,75.3,514681.0,69.1937,69.2029,69.1846,69.1846,514681.0
2023-03-15 09:30:00,75.33,75.58,75.33,75.45,292672.0,69.2121,69.4418,69.2121,69.3224,292672.0
2023-03-15 09:35:00,75.45,75.46,75.37,75.38,118071.0,69.3224,69.3316,69.2489,69.2581,118071.0
2023-03-15 09:40:00,75.37,75.37,75.29,75.31,298987.0,69.2489,69.2489,69.1754,69.1937,298987.0
2023-03-15 09:45:00,75.31,75.34,75.3,75.34,176392.0,69.1937,69.2213,69.1846,69.2213,176392.0
2023-03-15 09:50:00,75.34,75.35,75.22,75.23,227011.0,69.2213,69.2305,69.1111,69.1202,227011.0
2023-03-15 09:55:00,75.23,75.23,75.16,75.18,351708.0,69.1202,69.1202,69.0559,69.0743,351708.0
2023-03-15 10:00:00,75.19,75.25,75.19,75.25,159308.0,69.0835,69.1386,69.0835,69.1386,159308.0
2023-03-15 10:05:00,75.25,75.25,75.21,75.25,247845.0,69.1386,69.1386,69.1019,69.1386,247845.0
2023-03-15 10:10:00,75.24,75.27,75.21,75.22,191102.0,69.1294,69.157,69.1019,69.1111,191102.0
2023-03-15 10:15:00,75.22,75.27,75.22,75.26,180909.0,69.1111,69.157,69.1111,69.1478,180909.0
2023-03-15 10:20:00,75.26,75.32,75.25,75.31,673528.0,69.1478,69.2029,69.1386,69.1937,673528.0
2023-03-15 10:25:00,75.31,75.41,75.29,75.39,245647.0,69.1937,69.2856,69.1754,69.2672,245647.0
2023-03-15 10:30:00,75.38,75.48,75.37,75.47,462706.0,69.2581,69.3499,69.2489,69.3408,462706.0
2023-03-15 10:35:00,75.46,75.47,75.36,75.41,618210.0,69.3316,69.3408,69.2397,69.2856,618210.0
2023-03-15 10:40:00,75.41,75.41,75.34,75.34,142478.0,69.2856,69.2856,69.2213,69.2213,142478.0
2023-03-15 10:45:00,75.35,75.36,75.3,75.31,152252.0,69.2305,69.2397,69.1846,69.1937,152252.0
2023-03-15 10:50:00,75.32,75.33,75.27,75.3,139436.0,69.2029,69.2121,69.157,69.1846,139436.0
2023-03-15 10:55:00,75.3,75.34,75.29,75.34,75507.0,69.1846,69.2213,69.1754,69.2213,75507.0
2023-03-15 11:00:00,75.34,75.35,75.31,75.31,160087.0,69.2213,69.2305,69.1937,69.1937,160087.0
2023-03-15 11:05:00,75.32,75.37,75.31,75.37,194616.0,69.2029,69.2489,69.1937,69.2489,194616.0
2023-03-15 11:10:00,75.36,75.38,75.34,75.37,167183.0,69.2397,69.2581,69.2213,69.2489,167183.0
2023-03-15 11:15:00,75.37,75.44,75.36,75.41,102267.0,69.2489,69.3132,69.2397,69.2856,102267.0
2023-03-15 11:20:00,75.39,75.4,75.32,75.33,64623.0,69.2672,69.2764,69.2029,69.2121,64623.0
2023-03-15 11:25:00,75.33,75.34,75.32,75.34,86479.0,69.2121,69.2213,69.2029,69.2213,86479.0
2023-03-15 11:30:00,75.34,75.35,75.3,75.31,187443.0,69.2213,69.2305,69.1846,69.1937,187443.0
2023-03-15 11:35:00,75.31,75.33,75.3,75.31,62664.0,69.1937,69.2121,69.1846,69.1937,62664.0
2023-03-15 11:40:00,75.3,75.35,75.28,75.28,80491.0,69.1846,69.2305,69.1662,69.1662,80491.0
2023-03-15 11:45:00,75.27,75.27,75.22,75.25,81490.0,69.157,69.157,69.1111,69.1386,81490.0
2023-03-15 11:50:00,75.25,75.26,75.22,75.26,83469.0,69.1386,69.1478,69.1111,69.1478,83469.0
2023-03-15 11:55:00,75.26,75.28,75.26,75.27,92680.0,69.1478,69.1662,69.1478,69.157,92680.0
2023-03-15 12:00:00,75.27,75.27,75.25,75.26,70735.0,69.157,69.157,69.1386,69.1478,70735.0
2023-03-15 12:05:00,75.25,75.28,75.23,75.25,241956.0,69.1386,69.1662,69.1202,69.1386,241956.0
2023-03-15 12:10:00,75.25,75.26,75.23,75.24,174535.0,69.1386,69.1478,69.1202,69.1294,174535.0
2023-03-15 12:15:00,75.24,75.28,75.23,75.27,63642.0,69.1294,69.1662,69.1202,69.157,63642.0
2023-03-15 12:20:00,75.27,75.27,75.26,75.27,241034.0,69.157,69.157,69.1478,69.157,241034.0
2023-03-15 12:25:00,75.27,75.3,75.26,75.29,233315.0,69.157,69.1846,69.1478,69.1754,233315.0
2023-03-15 12:30:00,75.29,75.31,75.28,75.31,253575.0,69.1754,69.1937,69.1662,69.1937,253575.0
2023-03-15 12:35:00,75.31,75.31,75.3,75.31,24986.0,69.1937,69.1937,69.1846,69.1937,24986.0
2023-03-15 12:40:00,75.31,75.31,75.3,75.31,47405.0,69.1937,69.1937,69.1846,69.1937,47405.0
2023-03-15 12:45:00,75.3,75.31,75.29,75.3,36692.0,69.1846,69.1937,69.1754,69.1846,36692.0
2023-03-15 12:50:00,75.3,75.3,75.28,75.28,65961.0,69.1846,69.1846,69.1662,69.1662,65961.0
2023-03-15 12:55:00,75.28,75.29,75.25,75.27,101495.0,69.1662,69.1754,69.1386,69.157,101495.0
2023-03-15 13:00:00,75.27,75.28,75.25,75.28,88282.0,69.157,69.1662,69.1386,69.1662,88282.0
2023-03-15 13:05:00,75.27,75.27,75.21,75.22,59539.0,69.157,69.157,69.1019,69.1111,59539.0
2023-03-15 13:10:00,75.22,75.23,75.17,75.21,106614.0,69.1111,69.1202,69.0651,69.1019,106614.0
2023-03-15 13:15:00,75.22,75.22,75.18,75.2,75404.0,69.1111,69.1111,69.0743,69.0927,75404.0
2023-03-15 13:20:00,75.2,75.2,75.16,75.16,221308.0,69.0927,69.0927,69.0559,69.0559,221308.0
2023-03-15 13:25:00,75.16,75.24,75.16,75.23,136672.0,69.0559,69.1294,69.0559,69.1202,136672.0
2023-03-15 13:30:00,75.23,75.27,75.21,75.27,164197.0,69.1202,69.157,69.1019,69.157,164197.0
2023-03-15 13:35:00,75.27,75.29,75.24,75.24,123215.0,69.157,69.1754,69.1294,69.1294,123215.0
2023-03-15 13:40:00,75.25,75.25,75.21,75.23,85955.0,69.1386,69.1386,69.1019,69.1202,85955.0
2023-03-15 13:45:00,75.23,75.23,75.21,75.22,158862.0,69.1202,69.1202,69.1019,69.1111,158862.0
2023-03-15 13:50:00,75.22,75.25,75.21,75.23,199733.0,69.1111,69.1386,69.1019,69.1202,199733.0
2023-03-15 13:55:00,75.23,75.27,75.22,75.27,340238.0,69.1202,69.157,69.1111,69.157,340238.0
2023-03-15 14:00:00,75.27,75.27,75.23,75.26,154837.0,69.157,69.157,69.1202,69.1478,154837.0
2023-03-15 14:05:00,75.25,75.26,75.24,75.24,26273.0,69.1386,69.1478,69.1294,69.1294,26273.0
2023-03-15 14:10:00,75.25,75.27,75.24,75.26,137204.0,69.1386,69.157,69.1294,69.1478,137204.0
2023-03-15 14:15:00,75.26,75.26,75.23,75.23,133691.0,69.1478,69.1478,69.1202,69.1202,133691.0
2023-03-15 14:20:00,75.23,75.24,75.2,75.23,120033.0,69.1202,69.1294,69.0927,69.1202,120033.0
2023-03-15 14:25:00,75.23,75.29,75.2,75.28,534608.0,69.1202,69.1754,69.0927,69.1662,534608.0
2023-03-15 14:30:00,75.28,75.31,75.2,75.2,310008.0,69.1662,69.1937,69.0927,69.0927,310008.0
2023-03-15 14:35:00,75.2,75.24,75.19,75.23,344371.0,69.0927,69.1294,69.0835,69.1202,344371.0
2023-03-15 14:40:00,75.24,75.24,75.16,75.18,125658.0,69.1294,69.1294,69.0559,69.0743,125658.0
2023-03-15 14:45:00,75.18,75.22,75.15,75.2,215465.0,69.0743,69.1111,69.0467,69.0927,215465.0
2023-03-15 14:50:00,75.21,75.24,75.2,75.23,240044.0,69.1019,69.1294,69.0927,69.1202,240044.0
2023-03-15 14:55:00,75.22,75.31,75.22,75.29,413588.0,69.1111,69.1937,69.1111,69.1754,413588.0
2023-03-15 15:00:00,75.28,75.41,75.28,75.36,92813.0,69.1662,69.2856,69.1662,69.2397,92813.0
2023-03-15 15:05:00,75.36,75.37,75.31,75.37,266944.0,69.2397,69.2489,69.1937,69.2489,266944.0
2023-03-15 15:10:00,75.36,75.37,75.29,75.34,411994.0,69.2397,69.2489,69.1754,69.2213,411994.0
2023-03-15 15:15:00,75.34,75.38,75.31,75.34,106441.0,69.2213,69.2581,69.1937,69.2213,106441.0
2023-03-15 15:20:00,75.34,75.35,75.28,75.34,77869.0,69.2213,69.2305,69.1662,69.2213,77869.0
2023-03-15 15:25:00,75.35,75.46,75.35,75.4,167757.0,69.2305,69.3316,69.2305,69.2764,167757.0
2023-03-15 15:30:00,75.4,75.44,75.38,75.39,109320.0,69.2764,69.3132,69.2581,69.2672,109320.0
2023-03-15 15:35:00,75.39,75.39,75.36,75.38,324659.0,69.2672,69.2672,69.2397,69.2581,324659.0
2023-03-15 15:40:00,75.38,75.47,75.37,75.47,246514.0,69.2581,69.3408,69.2489,69.3408,246514.0
2023-03-15 15:45:00,75.47,75.51,75.47,75.49,151351.0,69.3408,69.3775,69.3408,69.3591,151351.0
2023-03-15 15:50:00,75.48,75.51,75.47,75.48,125996.0,69.3499,69.3775,69.3408,69.3499,125996.0
2023-03-15 15:55:00,75.48,75.49,75.46,75.48,262854.0,69.3499,69.3591,69.3316,69.3499,262854.0
2023-03-16 09:30:00,75.62,75.62,75.47,75.48,286306.0,69.4786,69.4786,69.3408,69.3499,286306.0
2023-03-16 09:35:00,75.47,75.48,75.41,75.45,294500.0,69.3408,69.3499,69.2856,69.3224,294500.0
2023-03-16 09:40:00,75.45,75.46,75.36,75.36,1905070.0,69.3224,69.3316,69.2397,69.2397,1905070.0
2023-03-16 09:45:00,75.36,75.39,75.31,75.38,68717.0,69.2397,69.2672,69.1937,69.2581,68717.0
2023-03-16 09:50:00,75.36,75.38,75.33,75.34,108178.0,69.2397,69.2581,69.2121,69.2213,108178.0
2023-03-16 09:55:00,75.34,75.38,75.32,75.33,66254.0,69.2213,69.2581,69.2029,69.2121,66254.0
2023-03-16 10:00:00,75.34,75.4,75.33,75.37,664858.0,69.2213,69.2764,69.2121,69.2489,664858.0
2023-03-16 10:05:00,75.37,75.41,75.35,75.41,519832.0,69.2489,69.2856,69.2305,69.2856,519832.0
2023-03-16 10:10:00,75.41,75.43,75.4,75.42,425726.0,69.2856,69.304,69.2764,69.2948,425726.0
2023-03-16 10:15:00,75.43,75.44,75.42,75.43,442785.0,69.304,69.3132,69.2948,69.304,442785.0
2023-03-16 10:20:00,75.44,75.44,75.4,75.42,99003.0,69.3132,69.3132,69.2764,69.2948,99003.0
2023-03-16 10:25:00,75.41,75.42,75.4,75.4,438118.0,69.2856,69.2948,69.2764,69.2764,438118.0
2023-03-16 10:30:00,75.41,75.44,75.4,75.44,235835.0,69.2856,69.3132,69.2764,69.3132,235835.0
2023-03-16 10:35:00,75.43,75.46,75.4,75.42,2456062.0,69.304,69.3316,69.2764,69.2948,2456062.0
2023-03-16 10:40:00,75.42,75.46,75.42,75.46,432845.0,69.2948,69.3316,69.2948,69.3316,432845.0
2023-03-16 10:45:00,75.46,75.47,75.41,75.42,420773.0,69.3316,69.3408,69.2856,69.2948,420773.0
2023-03-16 10:50:00,75.42,75.46,75.32,75.32,316049.0,69.2948,69.3316,69.2029,69.2029,316049.0
2023-03-16 10:55:00,75.34,75.39,75.32,75.37,1462593.0,69.2213,69.2672,69.2029,69.2489,1462593.0
2023-03-16 11:00:00,75.37,75.37,75.31,75.31,222259.0,69.2489,69.2489,69.1937,69.1937,222259.0
2023-03-16 11:05:00,75.32,75.36,75.31,75.35,155630.0,69.2029,69.2397,69.1937,69.2305,155630.0
2023-03-16 11:10:00,75.35,75.36,75.31,75.36,41043.0,69.2305,69.2397,69.1937,69.2397,41043.0
2023-03-16 11:15:00,75.35,75.35,75.27,75.27,303368.0,69.2305,69.2305,69.157,69.157,303368.0
2023-03-16 11:20:00,75.27,75.27,75.2,75.25,174300.0,69.157,69.157,69.0927,69.1386,174300.0
2023-03-16 11:25:00,75.25,75.3,75.24,75.29,194787.0,69.1386,69.1846,69.1294,69.1754,194787.0
2023-03-16 11:30:00,75.28,75.33,75.27,75.31,496427.0,69.1662,69.2121,69.157,69.1937,496427.0
2023-03-16 11:35:00,75.31,75.32,75.24,75.25,260349.0,69.1937,69.2029,69.1294,69.1386,260349.0
2023-03-16 11:40:00,75.25,75.25,75.16,75.18,1170441.0,69.1386,69.1386,69.0559,69.0743,1170441.0
2023-03-16 11:45:00,75.18,75.22,75.15,75.22,265713.0,69.0743,69.1111,69.0467,69.1111,265713.0
2023-03-16 11:50:00,75.21,75.24,75.18,75.23,125624.0,69.1019,69.1294,69.0743,69.1202,125624.0
2023-03-16 11:55:00,75.24,75.26,75.22,75.23,577515.0,69.1294,69.1478,69.1111,69.1202,577515.0
2023-03-16 12:00:00,75.23,75.27,75.21,75.22,325428.0,69.1202,69.157,69.1019,69.1111,325428.0
2023-03-16 12:05:00,75.22,75.26,75.22,75.25,166842.0,69.1111,69.1478,69.1111,69.1386,166842.0
2023-03-16 12:10:00,75.25,75.26,75.23,75.26,240115.0,69.1386,69.1478,69.1202,69.1478,240115.0
2023-03-16 12:15:00,75.26,75.26,75.15,75.19,1002542.0,69.1478,69.1478,69.0467,69.0835,1002542.0
2023-03-16 12:20:00,75.19,75.19,75.14,75.16,130649.0,69.0835,69.0835,69.0376,69.0559,130649.0
2023-03-16 12:25:00,75.16,75.19,75.15,75.17,122233.0,69.0559,69.0835,69.0467,69.0651,122233.0
2023-03-16 12:30:00,75.17,75.2,75.17,75.19,211198.0,69.0651,69.0927,69.0651,69.0835,211198.0
2023-03-16 12:35:00,75.19,75.24,75.18,75.23,95249.0,69.0835,69.1294,69.0743,69.1202,95249.0
2023-03-16 12:40:00,75.22,75.23,75.2,75.22,318089.0,69.1111,69.1202,69.0927,69.1111,318089.0
2023-03-16 12:45:00,75.22,75.22,75.13,75.15,161613.0,69.1111,69.1111,69.0284,69.0467,161613.0
2023-03-16 12:50:00,75.15,75.18,75.14,75.18,48504.0,69.0467,69.0743,69.0376,69.0743,48504.0
2023-03-16 12:55:00,75.18,75.19,75.16,75.17,166977.0,69.0743,69.0835,69.0559,69.0651,166977.0
2023-03-16 13:00:00,75.17,75.2,75.17,75.17,693107.0,69.0651,69.0927,69.0651,69.0651,693107.0
2023-03-16 13:05:00,75.17,75.21,75.16,75.16,122052.0,69.0651,69.1019,69.0559,69.0559,122052.0
2023-03-16 13:10:00,75.16,75.22,75.16,75.22,371609.0,69.0559,69.1111,69.0559,69.1111,371609.0
2023-03-16 13:15:00,75.22,75.27,75.21,75.26,229905.0,69.1111,69.157,69.1019,69.1478,229905.0
2023-03-16 13:20:00,75.26,75.26,75.22,75.23,130677.0,69.1478,69.1478,69.1111,69.1202,130677.0
2023-03-16 13:25:00,75.23,75.26,75.23,75.26,115264.0,69.1202,69.1478,69.1202,69.1478,115264.0
2023-03-16 13:30:00,75.26,75.27,75.23,75.23,263601.0,69.1478,69.157,69.1202,69.1202,263601.0
2023-03-16 13:35:00,75.23,75.24,75.22,75.23,674737.0,69.1202,69.1294,69.1111,69.1202,674737.0
2023-03-16 13:40:00,75.23,75.24,75.2,75.22,44610.0,69.1202,69.1294,69.0927,69.1111,44610.0
2023-03-16 13:45:00,75.22,75.24,75.21,75.24,205357.0,69.1111,69.1294,69.1019,69.1294,205357.0
2023-03-16 13:50:00,75.24,75.33,75.23,75.31,118783.0,69.1294,69.2121,69.1202,69.1937,118783.0
2023-03-16 13:55:00,75.31,75.31,75.28,75.3,55273.0,69.1937,69.1937,69.1662,69.1846,55273.0
2023-03-16 14:00:00,75.3,75.31,75.29,75.31,82567.0,69.1846,69.1937,69.1754,69.1937,82567.0
2023-03-16 14:05:00,75.3,75.32,75.3,75.31,82413.0,69.1846,69.2029,69.1846,69.1937,82413.0
2023-03-16 14:10:00,75.31,75.32,75.29,75.3,145203.0,69.1937,69.2029,69.1754,69.1846,145203.0
2023-03-16 14:15:00,75.29,75.3,75.28,75.28,51977.0,69.1754,69.1846,69.1662,69.1662,51977.0
2023-03-16 14:20:00,75.28,75.29,75.26,75.27,78037.0,69.1662,69.1754,69.1478,69.157,78037.0
2023-03-16 14:25:00,75.27,75.27,75.24,75.26,85399.0,69.157,69.157,69.1294,69.1478,85399.0
2023-03-16 14:30:00,75.26,75.32,75.25,75.28,155933.0,69.1478,69.2029,69.1386,69.1662,155933.0
2023-03-16 14:35:00,75.28,75.31,75.28,75.31,75368.0,69.1662,69.1937,69.1662,69.1937,75368.0
2023-03-16 14:40:00,75.31,75.33,75.29,75.33,81942.0,69.1937,69.2121,69.1754,69.2121,81942.0
2023-03-16 14:45:00,75.33,75.38,75.33,75.37,41878.0,69.2121,69.2581,69.2121,69.2489,41878.0
2023-03-16 14:50:00,75.37,75.38,75.35,75.38,146901.0,69.2489,69.2581,69.2305,69.2581,146901.0
2023-03-16 14:55:00,75.38,75.38,75.32,75.34,83255.0,69.2581,69.2581,69.2029,69.2213,83255.0
2023-03-16 15:00:00,75.35,75.36,75.32,75.33,50204.0,69.2305,69.2397,69.2029,69.2121,50204.0
2023-03-16 15:05:00,75.33,75.35,75.32,75.33,114970.0,69.2121,69.2305,69.2029,69.2121,114970.0
2023-03-16 15:10:00,75.33,75.35,75.31,75.34,88554.0,69.2121,69.2305,69.1937,69.2213,88554.0
2023-03-16 15:15:00,75.34,75.37,75.34,75.36,97065.0,69.2213,69.2489,69.2213,69.2397,97065.0
2023-03-16 15:20:00,75.35,75.37,75.34,75.36,81139.0,69.2305,69.2489,69.2213,69.2397,81139.0
2023-03-16 15:25:00,75.37,75.39,75.36,75.39,122182.0,69.2489,69.2672,69.2397,69.2672,122182.0
2023-03-16 15:30:00,75.39,75.41,75.36,75.37,291723.0,69.2672,69.2856,69.2397,69.2489,291723.0
2023-03-16 15:35:00,75.37,75.37,75.31,75.31,105287.0,69.2489,69.2489,69.1937,69.1937,105287.0
2023-03-16 15:40:00,75.32,75.32,75.28,75.3,92334.0,69.2029,69.2029,69.1662,69.1846,92334.0
2023-03-16 15:45:00,75.29,75.29,75.24,75.26,89883.0,69.1754,69.1754,69.1294,69.1478,89883.0
2023-03-16 15:50:00,75.27,75.27,75.24,75.24,84613.0,69.157,69.157,69.1294,69.1294,84613.0
2023-03-16 15:55:00,75.24,75.25,75.23,75.25,288352.0,69.1294,69.1386,69.1202,69.1386,288352.0
2023-03-17 09:30:00,75.33,75.47,75.31,75.45,652087.0,69.2121,69.3408,69.1937,69.3224,652087.0
2023-03-17 09:35:00,75.45,75.47,75.44,75.47,558146.0,69.3224,69.3408,69.3132,69.3408,558146.0
2023-03-17 09:40:00,75.47,75.49,75.46,75.46,125946.0,69.3408,69.3591,69.3316,69.3316,125946.0
2023-03-17 09:45:00,75.47,75.48,75.45,75.47,94028.0,69.3408,69.3499,69.3224,69.3408,94028.0
2023-03-17 09:50:00,75.48,75.52,75.47,75.52,350133.0,69.3499,69.3867,69.3408,69.3867,350133.0
2023-03-17 09:55:00,75.52,75.53,75.51,75.52,282360.0,69.3867,69.3959,69.3775,69.3867,282360.0
2023-03-17 10:00:00,75.55,75.62,75.54,75.59,51604.0,69.4143,69.4786,69.4051,69.451,51604.0
2023-03-17 10:05:00,75.59,75.62,75.57,75.57,39284.0,69.451,69.4786,69.4326,69.4326,39284.0
2023-03-17 10:10:00,75.56,75.59,75.56,75.59,57313.0,69.4234,69.451,69.4234,69.451,57313.0
2023-03-17 10:15:00,75.59,75.6,75.57,75.58,104050.0,69.451,69.4602,69.4326,69.4418,104050.0
2023-03-17 10:20:00,75.58,75.58,75.56,75.58,46502.0,69.4418,69.4418,69.4234,69.4418,46502.0
2023-03-17 10:25:00,75.58,75.63,75.57,75.63,97026.0,69.4418,69.4878,69.4326,69.4878,97026.0
2023-03-17 10:30:00,75.63,75.65,75.62,75.64,57147.0,69.4878,69.5061,69.4786,69.4969,57147.0
2023-03-17 10:35:00,75.65,75.67,75.64,75.66,255679.0,69.5061,69.5245,69.4969,69.5153,255679.0
2023-03-17 10:40:00,75.67,75.68,75.65,75.66,182061.0,69.5245,69.5337,69.5061,69.5153,182061.0
2023-03-17 10:45:00,75.67,75.68,75.64,75.64,560218.0,69.5245,69.5337,69.4969,69.4969,560218.0
2023-03-17 10:50:00,75.65,75.65,75.62,75.63,88825.0,69.5061,69.5061,69.4786,69.4878,88825.0
2023-03-17 10:55:00,75.63,75.67,75.62,75.67,328809.0,69.4878,69.5245,69.4786,69.5245,328809.0
2023-03-17 11:00:00,75.67,75.71,75.65,75.66,150348.0,69.5245,69.5613,69.5061,69.5153,150348.0
2023-03-17 11:05:00,75.66,75.69,75.65,75.68,101006.0,69.5153,69.5429,69.5061,69.5337,101006.0
2023-03-17 11:10:00,75.68,75.69,75.65,75.66,149841.0,69.5337,69.5429,69.5061,69.5153,149841.0
2023-03-17 11:15:00,75.66,75.68,75.65,75.67,32731.0,69.5153,69.5337,69.5061,69.5245,32731.0
2023-03-17 11:20:00,75.67,75.68,75.65,75.67,46385.0,69.5245,69.5337,69.5061,69.5245,46385.0
2023-03-17 11:25:00,75.67,75.7,75.66,75.7,64179.0,69.5245,69.5521,69.5153,69.5521,64179.0
2023-03-17 11:30:00,75.7,75.72,75.69,75.71,70915.0,69.5521,69.5704,69.5429,69.5613,70915.0
2023-03-17 11:35:00,75.71,75.74,75.7,75.73,69968.0,69.5613,69.5888,69.5521,69.5796,69968.0
2023-03-17 11:40:00,75.73,75.74,75.72,75.74,105792.0,69.5796,69.5888,69.5704,69.5888,105792.0
2023-03-17 11:45:00,75.74,75.76,75.74,75.76,186604.0,69.5888,69.6072,69.5888,69.6072,186604.0
2023-03-17 11:50:00,75.76,75.79,75.75,75.79,12868.0,69.6072,69.6348,69.598,69.6348,12868.0
2023-03-17 11:55:00,75.79,75.8,75.78,75.79,27178.0,69.6348,69.644,69.6256,69.6348,27178.0
2023-03-17 12:00:00,75.8,75.8,75.76,75.76,61225.0,69.644,69.644,69.6072,69.6072,61225.0
2023-03-17 12:05:00,75.76,75.78,75.73,75.77,1396865.0,69.6072,69.6256,69.5796,69.6164,1396865.0
2023-03-17 12:10:00,75.77,75.77,75.75,75.76,1273075.0,69.6164,69.6164,69.598,69.6072,1273075.0
2023-03-17 12:15:00,75.76,75.76,75.74,75.74,69042.0,69.6072,69.6072,69.5888,69.5888,69042.0
2023-03-17 12:20:00,75.73,75.74,75.68,75.68,82292.0,69.5796,69.5888,69.5337,69.5337,82292.0
2023-03-17 12:25:00,75.68,75.69,75.66,75.67,130015.0,69.5337,69.5429,69.5153,69.5245,130015.0
2023-03-17 12:30:00,75.67,75.68,75.65,75.68,124909.0,69.5245,69.5337,69.5061,69.5337,124909.0
2023-03-17 12:35:00,75.68,75.69,75.67,75.67,55045.0,69.5337,69.5429,69.5245,69.5245,55045.0
2023-03-17 12:40:00,75.67,75.68,75.65,75.66,23447.0,69.5245,69.5337,69.5061,69.5153,23447.0
2023-03-17 12:45:00,75.66,75.66,75.64,75.66,108208.0,69.5153,69.5153,69.4969,69.5153,108208.0
2023-03-17 12:50:00,75.66,75.66,75.65,75.66,84056.0,69.5153,69.5153,69.5061,69.5153,84056.0
2023-03-17 12:55:00,75.65,75.66,75.65,75.66,37725.0,69.5061,69.5153,69.5061,69.5153,37725.0
2023-03-17 13:00:00,75.66,75.66,75.65,75.65,63808.0,69.5153,69.5153,69.5061,69.5061,63808.0
2023-03-17 13:05:00,75.66,75.66,75.64,75.65,60636.0,69.5153,69.5153,69.4969,69.5061,60636.0
2023-03-17 13:10:00,75.64,75.65,75.63,75.63,25444.0,69.4969,69.5061,69.4878,69.4878,25444.0
2023-03-17 13:15:00,75.63,75.64,75.56,75.61,1449259.0,69.4878,69.4969,69.4234,69.4694,1449259.0
2023-03-17 13:20:00,75.6,75.61,75.59,75.59,32636.0,69.4602,69.4694,69.451,69.451,32636.0
2023-03-17 13:25:00,75.59,75.6,75.57,75.58,91589.0,69.451,69.4602,69.4326,69.4418,91589.0
2023-03-17 13:30:00,75.58,75.59,75.57,75.59,256081.0,69.4418,69.451,69.4326,69.451,256081.0
2023-03-17 13:35:00,75.59,75.6,75.58,75.58,93283.0,69.451,69.4602,69.4418,69.4418,93283.0
2023-03-17 13:40:00,75.59,75.61,75.58,75.6,32630.0,69.451,69.4694,69.4418,69.4602,32630.0
2023-03-17 13:45:00,75.6,75.61,75.56,75.61,1417588.0,69.4602,69.4694,69.4234,69.4694,1417588.0
2023-03-17 13:50:00,75.61,75.61,75.56,75.58,907515.0,69.4694,69.4694,69.4234,69.4418,907515.0
2023-03-17 13:55:00,75.58,75.59,75.54,75.56,411824.0,69.4418,69.451,69.4051,69.4234,411824.0
2023-03-17 14:00:00,75.56,75.58,75.56,75.58,141479.0,69.4234,69.4418,69.4234,69.4418,141479.0
2023-03-17 14:05:00,75.58,75.61,75.57,75.59,91403.0,69.4418,69.4694,69.4326,69.451,91403.0
2023-03-17 14:10:00,75.59,75.6,75.59,75.59,123367.0,69.451,69.4602,69.451,69.451,123367.0
2023-03-17 14:15:00,75.6,75.61,75.6,75.61,24662.0,69.4602,69.4694,69.4602,69.4694,24662.0
2023-03-17 14:20:00,75.61,75.63,75.6,75.63,47022.0,69.4694,69.4878,69.4602,69.4878,47022.0
2023-03-17 14:25:00,75.63,75.63,75.62,75.63,92071.0,69.4878,69.4878,69.4786,69.4878,92071.0
2023-03-17 14:30:00,75.62,75.65,75.62,75.64,133378.0,69.4786,69.5061,69.4786,69.4969,133378.0
2023-03-17 14:35:00,75.63,75.65,75.63,75.65,430841.0,69.4878,69.5061,69.4878,69.5061,430841.0
2023-03-17 14:40:00,75.63,75.66,75.62,75.66,706387.0,69.4878,69.5153,69.4786,69.5153,706387.0
2023-03-17 14:45:00,75.66,75.68,75.65,75.66,1952485.0,69.5153,69.5337,69.5061,69.5153,1952485.0
2023-03-17 14:50:00,75.66,75.67,75.65,75.66,91682.0,69.5153,69.5245,69.5061,69.5153,91682.0
2023-03-17 14:55:00,75.65,75.69,75.61,75.68,82101.0,69.5061,69.5429,69.4694,69.5337,82101.0
2023-03-17 15:00:00,75.68,75.7,75.65,75.66,152084.0,69.5337,69.5521,69.5061,69.5153,152084.0
2023-03-17 15:05:00,75.66,75.67,75.63,75.66,121326.0,69.5153,69.5245,69.4878,69.5153,121326.0
2023-03-17 15:10:00,75.66,75.69,75.65,75.69,53453.0,69.5153,69.5429,69.5061,69.5429,53453.0
2023-03-17 15:15:00,75.69,75.69,75.67,75.67,185870.0,69.5429,69.5429,69.5245,69.5245,185870.0
2023-03-17 15:20:00,75.67,75.69,75.67,75.68,163286.0,69.5245,69.5429,69.5245,69.5337,163286.0
2023-03-17 15:25:00,75.67,75.72,75.67,75.72,70726.0,69.5245,69.5704,69.5245,69.5704,70726.0
2023-03-17 15:30:00,75.72,75.72,75.7,75.71,61649.0,69.5704,69.5704,69.5521,69.5613,61649.0
2023-03-17 15:35:00,75.71,75.72,75.7,75.7,46538.0,69.5613,69.5704,69.5521,69.5521,46538.0
2023-03-17 15:40:00,75.7,75.71,75.67,75.67,75209.0,69.5521,69.5613,69.5245,69.5245,75209.0
2023-03-17 15:45:00,75.67,75.68,75.65,75.66,49354.0,69.5245,69.5337,69.5061,69.5153,49354.0
2023-03-17 15:50:00,75.66,75.66,75.64,75.65,146198.0,69.5153,69.5153,69.4969,69.5061,146198.0
2023-03-17 15:55:00,75.65,75.65,75.62,75.62,472034.0,69.5061,69.5061,69.4786,69.4786,472034.0
2023-03-20 09:30:00,75.67,75.73,75.63,75.66,49686.0,69.5245,69.5796,69.4878,69.5153,49686.0
2023-03-20 09:35:00,75.66,75.69,75.63,75.66,35050.0,69.5153,69.5429,69.4878,69.5153,35050.0
2023-03-20 09:40:00,75.66,75.67,75.63,75.64,52620.0,69.5153,69.5245,69.4878,69.4969,52620.0
2023-03-20 09:45:00,75.64,75.64,75.6,75.61,261672.0,69.4969,69.4969,69.4602,69.4694,261672.0
2023-03-20 09:50:00,75.61,75.62,75.57,75.58,83367.0,69.4694,69.4786,69.4326,69.4418,83367.0
2023-03-20 09:55:00,75.58,75.6,75.55,75.57,208751.0,69.4418,69.4602,69.4143,69.4326,208751.0
2023-03-20 10:00:00,75.57,75.57,75.56,75.56,26322.0,69.4326,69.4326,69.4234,69.4234,26322.0
2023-03-20 10:05:00,75.56,75.57,75.54,75.55,82078.0,69.4234,69.4326,69.4051,69.4143,82078.0
2023-03-20 10:10:00,75.54,75.55,75.5,75.55,171531.0,69.4051,69.4143,69.3683,69.4143,171531.0
2023-03-20 10:15:00,75.55,75.61,75.55,75.6,90344.0,69.4143,69.4694,69.4143,69.4602,90344.0
2023-03-20 10:20:00,75.61,75.62,75.6,75.6,65926.0,69.4694,69.4786,69.4602,69.4602,65926.0
2023-03-20 10:25:00,75.61,75.62,75.58,75.59,36991.0,69.4694,69.4786,69.4418,69.451,36991.0
2023-03-20 10:30:00,75.58,75.61,75.58,75.61,63631.0,69.4418,69.4694,69.4418,69.4694,63631.0
2023-03-20 10:35:00,75.61,75.61,75.6,75.61,66897.0,69.4694,69.4694,69.4602,69.4694,66897.0
2023-03-20 10:40:00,75.6,75.61,75.6,75.61,37921.0,69.4602,69.4694,69.4602,69.4694,37921.0
2023-03-20 10:45:00,75.61,75.61,75.6,75.61,47227.0,69.4694,69.4694,69.4602,69.4694,47227.0
2023-03-20 10:50:00,75.61,75.61,75.59,75.59,62846.0,69.4694,69.4694,69.451,69.451,62846.0
2023-03-20 10:55:00,75.59,75.6,75.59,75.59,38946.0,69.451,69.4602,69.451,69.451,38946.0
2023-03-20 11:00:00,75.6,75.6,75.56,75.56,64127.0,69.4602,69.4602,69.4234,69.4234,64127.0
2023-03-20 11:05:00,75.56,75.59,75.56,75.58,68202.0,69.4234,69.451,69.4234,69.4418,68202.0
2023-03-20 11:10:00,75.58,75.59,75.57,75.59,48354.0,69.4418,69.451,69.4326,69.451,48354.0
2023-03-20 11:15:00,75.59,75.6,75.56,75.56,19535.0,69.451,69.4602,69.4234,69.4234,19535.0
2023-03-20 11:20:00,75.56,75.57,75.55,75.56,30427.0,69.4234,69.4326,69.4143,69.4234,30427.0
2023-03-20 11:25:00,75.55,75.55,75.53,75.53,20249.0,69.4143,69.4143,69.3959,69.3959,20249.0
2023-03-20 11:30:00,75.54,75.54,75.5,75.5,30746.0,69.4051,69.4051,69.3683,69.3683,30746.0
2023-03-20 11:35:00,75.51,75.51,75.48,75.49,75036.0,69.3775,69.3775,69.3499,69.3591,75036.0
2023-03-20 11:40:00,75.49,75.51,75.48,75.51,50266.0,69.3591,69.3775,69.3499,69.3775,50266.0
2023-03-20 11:45:00,75.51,75.52,75.49,75.5,169945.0,69.3775,69.3867,69.3591,69.3683,169945.0
2023-03-20 11:50:00,75.5,75.5,75.48,75.5,104663.0,69.3683,69.3683,69.3499,69.3683,104663.0
2023-03-20 11:55:00,75.5,75.5,75.45,75.47,88568.0,69.3683,69.3683,69.3224,69.3408,88568.0
2023-03-20 12:00:00,75.48,75.51,75.45,75.51,86619.0,69.3499,69.3775,69.3224,69.3775,86619.0
2023-03-20 12:05:00,75.51,75.53,75.5,75.51,77730.0,69.3775,69.3959,69.3683,69.3775,77730.0
2023-03-20 12:10:00,75.51,75.51,75.48,75.5,51647.0,69.3775,69.3775,69.3499,69.3683,51647.0
2023-03-20 12:15:00,75.49,75.49,75.48,75.49,17787.0,69.3591,69.3591,69.3499,69.3591,17787.0
2023-03-20 12:20:00,75.48,75.51,75.48,75.51,93811.0,69.3499,69.3775,69.3499,69.3775,93811.0
2023-03-20 12:25:00,75.51,75.53,75.5,75.52,43518.0,69.3775,69.3959,69.3683,69.3867,43518.0
2023-03-20 12:30:00,75.53,75.53,75.5,75.52,85298.0,69.3959,69.3959,69.3683,69.3867,85298.0
2023-03-20 12:35:00,75.52,75.52,75.51,75.52,24010.0,69.3867,69.3867,69.3775,69.3867,24010.0
2023-03-20 12:40:00,75.52,75.54,75.51,75.54,71693.0,69.3867,69.4051,69.3775,69.4051,71693.0
2023-03-20 12:45:00,75.54,75.56,75.54,75.56,40984.0,69.4051,69.4234,69.4051,69.4234,40984.0
2023-03-20 12:50:00,75.55,75.57,75.55,75.56,33495.0,69.4143,69.4326,69.4143,69.4234,33495.0
2023-03-20 12:55:00,75.56,75.58,75.56,75.58,129321.0,69.4234,69.4418,69.4234,69.4418,129321.0
2023-03-20 13:00:00,75.58,75.58,75.56,75.56,413551.0,69.4418,69.4418,69.4234,69.4234,413551.0
2023-03-20 13:05:00,75.56,75.57,75.53,75.53,36907.0,69.4234,69.4326,69.3959,69.3959,36907.0
2023-03-20 13:10:00,75.54,75.54,75.51,75.52,78334.0,69.4051,69.4051,69.3775,69.3867,78334.0
2023-03-20 13:15:00,75.52,75.52,75.49,75.5,47728.0,69.3867,69.3867,69.3591,69.3683,47728.0
2023-03-20 13:20:00,75.5,75.5,75.47,75.48,83200.0,69.3683,69.3683,69.3408,69.3499,83200.0
2023-03-20 13:25:00,75.48,75.48,75.47,75.48,37173.0,69.3499,69.3499,69.3408,69.3499,37173.0
2023-03-20 13:30:00,75.48,75.49,75.47,75.48,43039.0,69.3499,69.3591,69.3408,69.3499,43039.0
2023-03-20 13:35:00,75.48,75.49,75.48,75.48,45164.0,69.3499,69.3591,69.3499,69.3499,45164.0
2023-03-20 13:40:00,75.48,75.48,75.47,75.47,61651.0,69.3499,69.3499,69.3408,69.3408,61651.0
2023-03-20 13:45:00,75.48,75.48,75.47,75.48,34969.0,69.3499,69.3499,69.3408,69.3499,34969.0
2023-03-20 13:50:00,75.48,75.48,75.45,75.46,139779.0,69.3499,69.3499,69.3224,69.3316,139779.0
2023-03-20 13:55:00,75.46,75.48,75.46,75.48,37838.0,69.3316,69.3499,69.3316,69.3499,37838.0
2023-03-20 14:00:00,75.47,75.47,75.45,75.45,38265.0,69.3408,69.3408,69.3224,69.3224,38265.0
2023-03-20 14:05:00,75.45,75.48,75.45,75.48,72017.0,69.3224,69.3499,69.3224,69.3499,72017.0
2023-03-20 14:10:00,75.47,75.48,75.47,75.48,13263.0,69.3408,69.3499,69.3408,69.3499,13263.0
2023-03-20 14:15:00,75.48,75.5,75.48,75.5,72104.0,69.3499,69.3683,69.3499,69.3683,72104.0
2023-03-20 14:20:00,75.5,75.5,75.48,75.48,25115.0,69.3683,69.3683,69.3499,69.3499,25115.0
2023-03-20 14:25:00,75.48,75.49,75.48,75.48,36824.0,69.3499,69.3591,69.3499,69.3499,36824.0
2023-03-20 14:30:00,75.48,75.49,75.48,75.49,41258.0,69.3499,69.3591,69.3499,69.3591,41258.0
2023-03-20 14:35:00,75.48,75.49,75.48,75.48,45488.0,69.3499,69.3591,69.3499,69.3499,45488.0
2023-03-20 14:40:00,75.48,75.49,75.47,75.48,78628.0,69.3499,69.3591,69.3408,69.3499,78628.0
2023-03-20 14:45:00,75.47,75.48,75.46,75.47,107156.0,69.3408,69.3499,69.3316,69.3408,107156.0
2023-03-20 14:50:00,75.47,75.48,75.46,75.47,51339.0,69.3408,69.3499,69.3316,69.3408,51339.0
2023-03-20 14:55:00,75.47,75.5,75.47,75.5,43888.0,69.3408,69.3683,69.3408,69.3683,43888.0
2023-03-20 15:00:00,75.51,75.51,75.5,75.51,122672.0,69.3775,69.3775,69.3683,69.3775,122672.0
2023-03-20 15:05:00,75.51,75.51,75.48,75.48,34291.0,69.3775,69.3775,69.3499,69.3499,34291.0
2023-03-20 15:10:00,75.48,75.49,75.48,75.48,57163.0,69.3499,69.3591,69.3499,69.3499,57163.0
2023-03-20 15:15:00,75.48,75.5,75.48,75.5,122436.0,69.3499,69.3683,69.3499,69.3683,122436.0
2023-03-20 15:20:00,75.5,75.5,75.49,75.5,79931.0,69.3683,69.3683,69.3591,69.3683,79931.0
2023-03-20 15:25:00,75.5,75.5,75.49,75.5,28236.0,69.3683,69.3683,69.3591,69.3683,28236.0
2023-03-20 15:30:00,75.5,75.5,75.49,75.5,84290.0,69.3683,69.3683,69.3591,69.3683,84290.0
2023-03-20 15:35:00,75.5,75.51,75.49,75.51,56603.0,69.3683,69.3775,69.3591,69.3775,56603.0
2023-03-20 15:40:00,75.51,75.52,75.5,75.51,120651.0,69.3775,69.3867,69.3683,69.3775,120651.0
2023-03-20 15:45:00,75.51,75.52,75.5,75.52,50997.0,69.3775,69.3867,69.3683,69.3867,50997.0
2023-03-20 15:50:00,75.52,75.52,75.51,75.52,667856.0,69.3867,69.3867,69.3775,69.3867,667856.0
2023-03-20 15:55:00,75.52,75.57,75.51,75.57,202292.0,69.3867,69.4326,69.3775,69.4326,202292.0
2023-03-21 09:30:00,75.58,75.58,75.53,75.55,368384.0,69.4418,69.4418,69.3959,69.4143,368384.0
2023-03-21 09:35:00,75.55,75.56,75.53,75.53,117357.0,69.4143,69.4234,69.3959,69.3959,117357.0
2023-03-21 09:40:00,75.53,75.54,75.5,75.53,109987.0,69.3959,69.4051,69.3683,69.3959,109987.0
2023-03-21 09:45:00,75.52,75.53,75.51,75.52,102086.0,69.3867,69.3959,69.3775,69.3867,102086.0
2023-03-21 09:50:00,75.52,75.54,75.52,75.53,272270.0,69.3867,69.4051,69.3867,69.3959,272270.0
2023-03-21 09:55:00,75.53,75.55,75.53,75.55,10519.0,69.3959,69.4143,69.3959,69.4143,10519.0
2023-03-21 10:00:00,75.55,75.55,75.53,75.54,16561.0,69.4143,69.4143,69.3959,69.4051,16561.0
2023-03-21 10:05:00,75.53,75.54,75.5,75.52,127175.0,69.3959,69.4051,69.3683,69.3867,127175.0
2023-03-21 10:10:00,75.53,75.56,75.52,75.56,1084062.0,69.3959,69.4234,69.3867,69.4234,1084062.0
2023-03-21 10:15:00,75.56,75.58,75.56,75.56,637484.0,69.4234,69.4418,69.4234,69.4234,637484.0
2023-03-21 10:20:00,75.57,75.59,75.56,75.58,273747.0,69.4326,69.451,69.4234,69.4418,273747.0
2023-03-21 10:25:00,75.59,75.64,75.58,75.61,108622.0,69.451,69.4969,69.4418,69.4694,108622.0
2023-03-21 10:30:00,75.61,75.65,75.6,75.65,862622.0,69.4694,69.5061,69.4602,69.5061,862622.0
2023-03-21 10:35:00,75.65,75.68,75.64,75.68,21140.0,69.5061,69.5337,69.4969,69.5337,21140.0
2023-03-21 10:40:00,75.68,75.69,75.64,75.69,188612.0,69.5337,69.5429,69.4969,69.5429,188612.0
2023-03-21 10:45:00,75.68,75.7,75.66,75.67,25512.0,69.5337,69.5521,69.5153,69.5245,25512.0
2023-03-21 10:50:00,75.67,75.73,75.67,75.72,49035.0,69.5245,69.5796,69.5245,69.5704,49035.0
2023-03-21 10:55:00,75.73,75.73,75.7,75.73,25288.0,69.5796,69.5796,69.5521,69.5796,25288.0
2023-03-21 11:00:00,75.72,75.74,75.72,75.73,31458.0,69.5704,69.5888,69.5704,69.5796,31458.0
2023-03-21 11:05:00,75.72,75.75,75.7,75.74,169061.0,69.5704,69.598,69.5521,69.5888,169061.0
2023-03-21 11:10:00,75.75,75.75,75.72,75.72,68584.0,69.598,69.598,69.5704,69.5704,68584.0
2023-03-21 11:15:00,75.73,75.73,75.71,75.73,39681.0,69.5796,69.5796,69.5613,69.5796,39681.0
2023-03-21 11:20:00,75.73,75.73,75.72,75.73,25039.0,69.5796,69.5796,69.5704,69.5796,25039.0
2023-03-21 11:25:00,75.73,75.73,75.72,75.73,11946.0,69.5796,69.5796,69.5704,69.5796,11946.0
2023-03-21 11:30:00,75.73,75.74,75.71,75.71,27461.0,69.5796,69.5888,69.5613,69.5613,27461.0
2023-03-21 11:35:00,75.72,75.73,75.71,75.71,30154.0,69.5704,69.5796,69.5613,69.5613,30154.0
2023-03-21 11:40:00,75.72,75.73,75.71,75.72,26380.0,69.5704,69.5796,69.5613,69.5704,26380.0
2023-03-21 11:45:00,75.72,75.73,75.71,75.72,61165.0,69.5704,69.5796,69.5613,69.5704,61165.0
2023-03-21 11:50:00,75.72,75.73,75.71,75.73,38318.0,69.5704,69.5796,69.5613,69.5796,38318.0
2023-03-21 11:55:00,75.73,75.74,75.73,75.74,160894.0,69.5796,69.5888,69.5796,69.5888,160894.0
2023-03-21 12:00:00,75.73,75.76,75.73,75.76,74622.0,69.5796,69.6072,69.5796,69.6072,74622.0
2023-03-21 12:05:00,75.77,75.78,75.76,75.78,17952.0,69.6164,69.6256,69.6072,69.6256,17952.0
2023-03-21 12:10:00,75.77,75.79,75.76,75.77,41090.0,69.6164,69.6348,69.6072,69.6164,41090.0
2023-03-21 12:15:00,75.78,75.78,75.77,75.78,276690.0,69.6256,69.6256,69.6164,69.6256,276690.0
2023-03-21 12:20:00,75.78,75.78,75.77,75.78,125909.0,69.6256,69.6256,69.6164,69.6256,125909.0
2023-03-21 12:25:00,75.78,75.83,75.78,75.83,277133.0,69.6256,69.6715,69.6256,69.6715,277133.0
2023-03-21 12:30:00,75.83,75.88,75.82,75.87,81857.0,69.6715,69.7175,69.6623,69.7083,81857.0
2023-03-21 12:35:00,75.88,75.88,75.87,75.88,162430.0,69.7175,69.7175,69.7083,69.7175,162430.0
2023-03-21 12:40:00,75.88,75.89,75.88,75.89,142455.0,69.7175,69.7266,69.7175,69.7266,142455.0
2023-03-21 12:45:00,75.88,75.89,75.86,75.87,32880.0,69.7175,69.7266,69.6991,69.7083,32880.0
2023-03-21 12:50:00,75.87,75.87,75.85,75.85,42732.0,69.7083,69.7083,69.6899,69.6899,42732.0
2023-03-21 12:55:00,75.85,75.85,75.82,75.83,37080.0,69.6899,69.6899,69.6623,69.6715,37080.0
2023-03-21 13:00:00,75.83,75.86,75.82,75.85,99675.0,69.6715,69.6991,69.6623,69.6899,99675.0
2023-03-21 13:05:00,75.86,75.86,75.81,75.81,111861.0,69.6991,69.6991,69.6531,69.6531,111861.0
2023-03-21 13:10:00,75.81,75.82,75.8,75.8,114176.0,69.6531,69.6623,69.644,69.644,114176.0
2023-03-21 13:15:00,75.81,75.81,75.78,75.8,65846.0,69.6531,69.6531,69.6256,69.644,65846.0
2023-03-21 13:20:00,75.8,75.8,75.79,75.8,10764.0,69.644,69.644,69.6348,69.644,10764.0
2023-03-21 13:25:00,75.79,75.8,75.79,75.8,39475.0,69.6348,69.644,69.6348,69.644,39475.0
2023-03-21 13:30:00,75.8,75.81,75.79,75.81,112059.0,69.644,69.6531,69.6348,69.6531,112059.0
2023-03-21 13:35:00,75.8,75.83,75.8,75.83,181625.0,69.644,69.6715,69.644,69.6715,181625.0
2023-03-21 13:40:00,75.82,75.82,75.8,75.81,26371.0,69.6623,69.6623,69.644,69.6531,26371.0
2023-03-21 13:45:00,75.81,75.81,75.8,75.81,9808.0,69.6531,69.6531,69.644,69.6531,9808.0
2023-03-21 13:50:00,75.8,75.8,75.78,75.78,17850.0,69.644,69.644,69.6256,69.6256,17850.0
2023-03-21 13:55:00,75.78,75.79,75.78,75.78,46686.0,69.6256,69.6348,69.6256,69.6256,46686.0
2023-03-21 14:00:00,75.79,75.8,75.79,75.8,44143.0,69.6348,69.644,69.6348,69.644,44143.0
2023-03-21 14:05:00,75.8,75.8,75.78,75.78,46024.0,69.644,69.644,69.6256,69.6256,46024.0
2023-03-21 14:10:00,75.78,75.79,75.76,75.77,64061.0,69.6256,69.6348,69.6072,69.6164,64061.0
2023-03-21 14:15:00,75.77,75.77,75.76,75.77,35204.0,69.6164,69.6164,69.6072,69.6164,35204.0
2023-03-21 14:20:00,75.76,75.77,75.76,75.77,31668.0,69.6072,69.6164,69.6072,69.6164,31668.0
2023-03-21 14:25:00,75.77,75.77,75.75,75.75,55010.0,69.6164,69.6164,69.598,69.598,55010.0
2023-03-21 14:30:00,75.75,75.77,75.74,75.74,28765.0,69.598,69.6164,69.5888,69.5888,28765.0
2023-03-21 14:35:00,75.75,75.75,75.73,75.75,35940.0,69.598,69.598,69.5796,69.598,35940.0
2023-03-21 14:40:00,75.75,75.75,75.73,75.73,13946.0,69.598,69.598,69.5796,69.5796,13946.0
2023-03-21 14:45:00,75.73,75.74,75.72,75.74,22473.0,69.5796,69.5888,69.5704,69.5888,22473.0
2023-03-21 14:50:00,75.73,75.75,75.72,75.74,44471.0,69.5796,69.598,69.5704,69.5888,44471.0
2023-03-21 14:55:00,75.75,75.75,75.73,75.73,81448.0,69.598,69.598,69.5796,69.5796,81448.0
2023-03-21 15:00:00,75.73,75.74,75.72,75.72,75630.0,69.5796,69.5888,69.5704,69.5704,75630.0
2023-03-21 15:05:00,75.72,75.72,75.66,75.66,138359.0,69.5704,69.5704,69.5153,69.5153,138359.0
2023-03-21 15:10:00,75.66,75.68,75.64,75.67,96950.0,69.5153,69.5337,69.4969,69.5245,96950.0
2023-03-21 15:15:00,75.67,75.7,75.67,75.7,86315.0,69.5245,69.5521,69.5245,69.5521,86315.0
2023-03-21 15:20:00,75.69,75.7,75.67,75.67,119071.0,69.5429,69.5521,69.5245,69.5245,119071.0
2023-03-21 15:25:00,75.67,75.68,75.67,75.67,51878.0,69.5245,69.5337,69.5245,69.5245,51878.0
2023-03-21 15:30:00,75.67,75.68,75.67,75.67,107783.0,69.5245,69.5337,69.5245,69.5245,107783.0
2023-03-21 15:35:00,75.68,75.68,75.64,75.65,112088.0,69.5337,69.5337,69.4969,69.5061,112088.0
2023-03-21 15:40:00,75.65,75.65,75.62,75.63,81189.0,69.5061,69.5061,69.4786,69.4878,81189.0
2023-03-21 15:45:00,75.63,75.63,75.61,75.62,93300.0,69.4878,69.4878,69.4694,69.4786,93300.0
2023-03-21 15:50:00,75.62,75.66,75.61,75.66,692914.0,69.4786,69.5153,69.4694,69.5153,692914.0
2023-03-21 15:55:00,75.66,75.68,75.65,75.67,144617.0,69.5153,69.5337,69.5061,69.5245,144617.0
2023-03-22 09:30:00,75.7,75.7,75.6,75.66,44674.0,69.5521,69.5521,69.4602,69.5153,44674.0
2023-03-22 09:35:00,75.66,75.66,75.64,75.66,76076.0,69.5153,69.5153,69.4969,69.5153,76076.0
2023-03-22 09:40:00,75.66,75.66,75.61,75.62,14060.0,69.5153,69.5153,69.4694,69.4786,14060.0
2023-03-22 09:45:00,75.62,75.63,75.6,75.61,207182.0,69.4786,69.4878,69.4602,69.4694,207182.0
2023-03-22 09:50:00,75.6,75.6,75.58,75.59,15190.0,69.4602,69.4602,69.4418,69.451,15190.0
2023-03-22 09:55:00,75.59,75.59,75.57,75.59,15647.0,69.451,69.451,69.4326,69.451,15647.0
2023-03-22 10:00:00,75.59,75.59,75.57,75.59,140758.0,69.451,69.451,69.4326,69.451,140758.0
2023-03-22 10:05:00,75.58,75.59,75.56,75.56,85357.0,69.4418,69.451,69.4234,69.4234,85357.0
2023-03-22 10:10:00,75.56,75.59,75.56,75.59,12722.0,69.4234,69.451,69.4234,69.451,12722.0
2023-03-22 10:15:00,75.59,75.61,75.58,75.6,24509.0,69.451,69.4694,69.4418,69.4602,24509.0
2023-03-22 10:20:00,75.61,75.62,75.6,75.62,56806.0,69.4694,69.4786,69.4602,69.4786,56806.0
2023-03-22 10:25:00,75.62,75.63,75.61,75.62,131675.0,69.4786,69.4878,69.4694,69.4786,131675.0
2023-03-22 10:30:00,75.62,75.66,75.61,75.65,56544.0,69.4786,69.5153,69.4694,69.5061,56544.0
2023-03-22 10:35:00,75.65,75.66,75.64,75.66,567756.0,69.5061,69.5153,69.4969,69.5153,567756.0
2023-03-22 10:40:00,75.66,75.68,75.65,75.67,109920.0,69.5153,69.5337,69.5061,69.5245,109920.0
2023-03-22 10:45:00,75.67,75.69,75.66,75.69,87679.0,69.5245,69.5429,69.5153,69.5429,87679.0
2023-03-22 10:50:00,75.68,75.69,75.66,75.67,95790.0,69.5337,69.5429,69.5153,69.5245,95790.0
2023-03-22 10:55:00,75.67,75.68,75.66,75.67,41469.0,69.5245,69.5337,69.5153,69.5245,41469.0
2023-03-22 11:00:00,75.66,75.66,75.65,75.66,377773.0,69.5153,69.5153,69.5061,69.5153,377773.0
2023-03-22 11:05:00,75.66,75.67,75.65,75.66,35524.0,69.5153,69.5245,69.5061,69.5153,35524.0
2023-03-22 11:10:00,75.66,75.67,75.65,75.67,32296.0,69.5153,69.5245,69.5061,69.5245,32296.0
2023-03-22 11:15:00,75.66,75.68,75.66,75.66,560537.0,69.5153,69.5337,69.5153,69.5153,560537.0
2023-03-22 11:20:00,75.66,75.66,75.64,75.65,8877.0,69.5153,69.5153,69.4969,69.5061,8877.0
2023-03-22 11:25:00,75.64,75.66,75.64,75.66,10881.0,69.4969,69.5153,69.4969,69.5153,10881.0
2023-03-22 11:30:00,75.66,75.67,75.64,75.67,53979.0,69.5153,69.5245,69.4969,69.5245,53979.0
2023-03-22 11:35:00,75.67,75.7,75.67,75.7,90137.0,69.5245,69.5521,69.5245,69.5521,90137.0
2023-03-22 11:40:00,75.7,75.74,75.69,75.71,62813.0,69.5521,69.5888,69.5429,69.5613,62813.0
2023-03-22 11:45:00,75.71,75.73,75.71,75.72,139567.0,69.5613,69.5796,69.5613,69.5704,139567.0
2023-03-22 11:50:00,75.73,75.73,75.72,75.73,5324.0,69.5796,69.5796,69.5704,69.5796,5324.0
2023-03-22 11:55:00,75.72,75.73,75.7,75.7,55499.0,69.5704,69.5796,69.5521,69.5521,55499.0
2023-03-22 12:00:00,75.71,75.73,75.7,75.73,19913.0,69.5613,69.5796,69.5521,69.5796,19913.0
2023-03-22 12:05:00,75.72,75.73,75.7,75.7,21091.0,69.5704,69.5796,69.5521,69.5521,21091.0
2023-03-22 12:10:00,75.71,75.71,75.69,75.69,12882.0,69.5613,69.5613,69.5429,69.5429,12882.0
2023-03-22 12:15:00,75.69,75.7,75.67,75.67,19374.0,69.5429,69.5521,69.5245,69.5245,19374.0
2023-03-22 12:20:00,75.67,75.69,75.66,75.69,21039.0,69.5245,69.5429,69.5153,69.5429,21039.0
2023-03-22 12:25:00,75.69,75.71,75.68,75.71,7639.0,69.5429,69.5613,69.5337,69.5613,7639.0
2023-03-22 12:30:00,75.7,75.71,75.68,75.68,5450.0,69.5521,69.5613,69.5337,69.5337,5450.0
2023-03-22 12:35:00,75.69,75.7,75.68,75.69,11087.0,69.5429,69.5521,69.5337,69.5429,11087.0
2023-03-22 12:40:00,75.7,75.74,75.69,75.73,142737.0,69.5521,69.5888,69.5429,69.5796,142737.0
2023-03-22 12:45:00,75.73,75.76,75.73,75.76,19172.0,69.5796,69.6072,69.5796,69.6072,19172.0
2023-03-22 12:50:00,75.76,75.77,75.74,75.75,198754.0,69.6072,69.6164,69.5888,69.598,198754.0
2023-03-22 12:55:00,75.75,75.77,75.74,75.76,13189.0,69.598,69.6164,69.5888,69.6072,13189.0
2023-03-22 13:00:00,75.76,75.76,75.73,75.73,14491.0,69.6072,69.6072,69.5796,69.5796,14491.0
2023-03-22 13:05:00,75.73,75.74,75.72,75.72,235714.0,69.5796,69.5888,69.5704,69.5704,235714.0
2023-03-22 13:10:00,75.73,75.73,75.72,75.73,10177.0,69.5796,69.5796,69.5704,69.5796,10177.0
2023-03-22 13:15:00,75.73,75.77,75.72,75.77,36279.0,69.5796,69.6164,69.5704,69.6164,36279.0
2023-03-22 13:20:00,75.77,75.77,75.76,75.77,25406.0,69.6164,69.6164,69.6072,69.6164,25406.0
2023-03-22 13:25:00,75.76,75.79,75.76,75.79,29781.0,69.6072,69.6348,69.6072,69.6348,29781.0
2023-03-22 13:30:00,75.78,75.81,75.78,75.81,247937.0,69.6256,69.6531,69.6256,69.6531,247937.0
2023-03-22 13:35:00,75.81,75.81,75.79,75.8,43818.0,69.6531,69.6531,69.6348,69.644,43818.0
2023-03-22 13:40:00,75.8,75.82,75.79,75.81,56753.0,69.644,69.6623,69.6348,69.6531,56753.0
2023-03-22 13:45:00,75.81,75.84,75.81,75.83,93722.0,69.6531,69.6807,69.6531,69.6715,93722.0
2023-03-22 13:50:00,75.84,75.84,75.79,75.8,24736.0,69.6807,69.6807,69.6348,69.644,24736.0
2023-03-22 13:55:00,75.79,75.85,75.79,75.83,45091.0,69.6348,69.6899,69.6348,69.6715,45091.0
2023-03-22 14:00:00,75.85,76.12,75.85,76.09,93770.0,69.6899,69.938,69.6899,69.9104,93770.0
2023-03-22 14:05:00,76.09,76.1,75.98,75.98,34139.0,69.9104,69.9196,69.8093,69.8093,34139.0
2023-03-22 14:10:00,75.97,76.0,75.92,75.96,114480.0,69.8001,69.8277,69.7542,69.791,114480.0
2023-03-22 14:15:00,75.96,76.01,75.96,76.01,48862.0,69.791,69.8369,69.791,69.8369,48862.0
2023-03-22 14:20:00,76.01,76.01,75.98,76.01,14553.0,69.8369,69.8369,69.8093,69.8369,14553.0
2023-03-22 14:25:00,76.01,76.07,76.01,76.06,20651.0,69.8369,69.892,69.8369,69.8828,20651.0
2023-03-22 14:30:00,76.06,76.06,75.99,76.01,21501.0,69.8828,69.8828,69.8185,69.8369,21501.0
2023-03-22 14:35:00,76.02,76.15,76.0,76.11,35324.0,69.8461,69.9655,69.8277,69.9288,35324.0
2023-03-22 14:40:00,76.12,76.24,76.12,76.18,62477.0,69.938,70.0482,69.938,69.9931,62477.0
2023-03-22 14:45:00,76.19,76.29,76.16,76.28,70518.0,70.0023,70.0942,69.9747,70.085,70518.0
2023-03-22 14:50:00,76.28,76.33,76.2,76.22,80581.0,70.085,70.1309,70.0115,70.0298,80581.0
2023-03-22 14:55:00,76.22,76.23,76.11,76.11,160202.0,70.0298,70.039,69.9288,69.9288,160202.0
2023-03-22 15:00:00,76.11,76.15,76.09,76.09,26948.0,69.9288,69.9655,69.9104,69.9104,26948.0
2023-03-22 15:05:00,76.09,76.11,76.03,76.04,51203.0,69.9104,69.9288,69.8553,69.8645,51203.0
2023-03-22 15:10:00,76.05,76.11,76.04,76.1,94079.0,69.8736,69.9288,69.8645,69.9196,94079.0
2023-03-22 15:15:00,76.09,76.13,76.09,76.12,125947.0,69.9104,69.9471,69.9104,69.938,125947.0
2023-03-22 15:20:00,76.12,76.13,76.09,76.13,19970.0,69.938,69.9471,69.9104,69.9471,19970.0
2023-03-22 15:25:00,76.12,76.14,76.06,76.11,119425.0,69.938,69.9563,69.8828,69.9288,119425.0
2023-03-22 15:30:00,76.11,76.11,76.03,76.06,132258.0,69.9288,69.9288,69.8553,69.8828,132258.0
2023-03-22 15:35:00,76.06,76.08,76.01,76.08,177810.0,69.8828,69.9012,69.8369,69.9012,177810.0
2023-03-22 15:40:00,76.08,76.1,76.05,76.06,208743.0,69.9012,69.9196,69.8736,69.8828,208743.0
2023-03-22 15:45:00,76.06,76.1,76.05,76.08,576682.0,69.8828,69.9196,69.8736,69.9012,576682.0
2023-03-22 15:50:00,76.08,76.1,76.06,76.08,684003.0,69.9012,69.9196,69.8828,69.9012,684003.0
2023-03-22 15:55:00,76.08,76.1,76.06,76.08,691493.0,69.9012,69.9196,69.8828,69.9012,691493.0
2023-03-23 09:30:00,76.06,76.22,76.06,76.13,92375.0,69.8828,70.0298,69.8828,69.9471,92375.0
2023-03-23 09:35:00,76.15,76.15,76.12,76.13,20444.0,69.9655,69.9655,69.938,69.9471,20444.0
2023-03-23 09:40:00,76.13,76.17,76.12,76.13,11207.0,69.9471,69.9839,69.938,69.9471,11207.0
2023-03-23 09:45:00,76.13,76.13,76.11,76.11,57690.0,69.9471,69.9471,69.9288,69.9288,57690.0
2023-03-23 09:50:00,76.12,76.15,76.11,76.14,22339.0,69.938,69.9655,69.9288,69.9563,22339.0
2023-03-23 09:55:00,76.14,76.16,76.13,76.15,15835.0,69.9563,69.9747,69.9471,69.9655,15835.0
2023-03-23 10:00:00,76.16,76.19,76.15,76.18,294487.0,69.9747,70.0023,69.9655,69.9931,294487.0
2023-03-23 10:05:00,76.17,76.18,76.17,76.17,135240.0,69.9839,69.9931,69.9839,69.9839,135240.0
2023-03-23 10:10:00,76.17,76.17,76.15,76.15,48514.0,69.9839,69.9839,69.9655,69.9655,48514.0
2023-03-23 10:15:00,76.15,76.18,76.14,76.17,84618.0,69.9655,69.9931,69.9563,69.9839,84618.0
2023-03-23 10:20:00,76.17,76.18,76.17,76.17,18246.0,69.9839,69.9931,69.9839,69.9839,18246.0
2023-03-23 10:25:00,76.17,76.18,76.16,76.17,54776.0,69.9839,69.9931,69.9747,69.9839,54776.0
2023-03-23 10:30:00,76.17,76.21,76.17,76.2,26087.0,69.9839,70.0207,69.9839,70.0115,26087.0
2023-03-23 10:35:00,76.2,76.21,76.18,76.19,21324.0,70.0115,70.0207,69.9931,70.0023,21324.0
2023-03-23 10:40:00,76.19,76.2,76.18,76.2,18882.0,70.0023,70.0115,69.9931,70.0115,18882.0
2023-03-23 10:45:00,76.2,76.24,76.19,76.23,36736.0,70.0115,70.0482,70.0023,70.039,36736.0
2023-03-23 10:50:00,76.24,76.25,76.23,76.23,22102.0,70.0482,70.0574,70.039,70.039,22102.0
2023-03-23 10:55:00,76.24,76.27,76.24,76.26,41007.0,70.0482,70.0758,70.0482,70.0666,41007.0
2023-03-23 11:00:00,76.25,76.26,76.24,76.25,36323.0,70.0574,70.0666,70.0482,70.0574,36323.0
2023-03-23 11:05:00,76.25,76.25,76.22,76.23,33447.0,70.0574,70.0574,70.0298,70.039,33447.0
2023-03-23 11:10:00,76.23,76.23,76.22,76.22,32404.0,70.039,70.039,70.0298,70.0298,32404.0
2023-03-23 11:15:00,76.23,76.25,76.22,76.23,49409.0,70.039,70.0574,70.0298,70.039,49409.0
2023-03-23 11:20:00,76.23,76.24,76.22,76.23,66763.0,70.039,70.0482,70.0298,70.039,66763.0
2023-03-23 11:25:00,76.23,76.24,76.22,76.22,25719.0,70.039,70.0482,70.0298,70.0298,25719.0
2023-03-23 11:30:00,76.22,76.25,76.22,76.25,16985.0,70.0298,70.0574,70.0298,70.0574,16985.0
2023-03-23 11:35:00,76.25,76.25,76.23,76.23,14851.0,70.0574,70.0574,70.039,70.039,14851.0
2023-03-23 11:40:00,76.23,76.24,76.23,76.23,12919.0,70.039,70.0482,70.039,70.039,12919.0
2023-03-23 11:45:00,76.23,76.24,76.21,76.21,21367.0,70.039,70.0482,70.0207,70.0207,21367.0
2023-03-23 11:50:00,76.21,76.22,76.21,76.22,9629.0,70.0207,70.0298,70.0207,70.0298,9629.0
2023-03-23 11:55:00,76.22,76.22,76.21,76.21,21240.0,70.0298,70.0298,70.0207,70.0207,21240.0
2023-03-23 12:00:00,76.22,76.22,76.2,76.2,32222.0,70.0298,70.0298,70.0115,70.0115,32222.0
2023-03-23 12:05:00,76.21,76.24,76.21,76.22,43114.0,70.0207,70.0482,70.0207,70.0298,43114.0
2023-03-23 12:10:00,76.22,76.27,76.22,76.26,126300.0,70.0298,70.0758,70.0298,70.0666,126300.0
2023-03-23 12:15:00,76.27,76.28,76.26,76.28,492547.0,70.0758,70.085,70.0666,70.085,492547.0
2023-03-23 12:20:00,76.28,76.29,76.26,76.29,26378.0,70.085,70.0942,70.0666,70.0942,26378.0
2023-03-23 12:25:00,76.3,76.3,76.26,76.26,88899.0,70.1033,70.1033,70.0666,70.0666,88899.0
2023-03-23 12:30:00,76.27,76.27,76.24,76.27,59907.0,70.0758,70.0758,70.0482,70.0758,59907.0
2023-03-23 12:35:00,76.27,76.27,76.23,76.24,8793.0,70.0758,70.0758,70.039,70.0482,8793.0
2023-03-23 12:40:00,76.24,76.26,76.23,76.24,8845.0,70.0482,70.0666,70.039,70.0482,8845.0
2023-03-23 12:45:00,76.24,76.24,76.2,76.21,36153.0,70.0482,70.0482,70.0115,70.0207,36153.0
2023-03-23 12:50:00,76.21,76.22,76.2,76.2,12660.0,70.0207,70.0298,70.0115,70.0115,12660.0
2023-03-23 12:55:00,76.21,76.21,76.2,76.2,55575.0,70.0207,70.0207,70.0115,70.0115,55575.0
2023-03-23 13:00:00,76.2,76.21,76.2,76.21,58867.0,70.0115,70.0207,70.0115,70.0207,58867.0
2023-03-23 13:05:00,76.2,76.21,76.16,76.17,66117.0,70.0115,70.0207,69.9747,69.9839,66117.0
2023-03-23 13:10:00,76.17,76.17,76.13,76.13,111038.0,69.9839,69.9839,69.9471,69.9471,111038.0
2023-03-23 13:15:00,76.13,76.13,76.11,76.12,22327.0,69.9471,69.9471,69.9288,69.938,22327.0
2023-03-23 13:20:00,76.13,76.15,76.11,76.14,50948.0,69.9471,69.9655,69.9288,69.9563,50948.0
2023-03-23 13:25:00,76.14,76.14,76.11,76.11,10471.0,69.9563,69.9563,69.9288,69.9288,10471.0
2023-03-23 13:30:00,76.11,76.13,76.1,76.13,156196.0,69.9288,69.9471,69.9196,69.9471,156196.0
2023-03-23 13:35:00,76.13,76.13,76.12,76.13,19205.0,69.9471,69.9471,69.938,69.9471,19205.0
2023-03-23 13:40:00,76.13,76.15,76.13,76.15,406999.0,69.9471,69.9655,69.9471,69.9655,406999.0
2023-03-23 13:45:00,76.15,76.16,76.14,76.15,19801.0,69.9655,69.9747,69.9563,69.9655,19801.0
2023-03-23 13:50:00,76.15,76.16,76.13,76.14,22426.0,69.9655,69.9747,69.9471,69.9563,22426.0
2023-03-23 13:55:00,76.14,76.16,76.13,76.16,98373.0,69.9563,69.9747,69.9471,69.9747,98373.0
2023-03-23 14:00:00,76.16,76.18,76.15,76.17,14416.0,69.9747,69.9931,69.9655,69.9839,14416.0
2023-03-23 14:05:00,76.17,76.18,76.16,76.17,19968.0,69.9839,69.9931,69.9747,69.9839,19968.0
2023-03-23 14:10:00,76.17,76.18,76.17,76.17,75506.0,69.9839,69.9931,69.9839,69.9839,75506.0
2023-03-23 14:15:00,76.17,76.19,76.17,76.19,17061.0,69.9839,70.0023,69.9839,70.0023,17061.0
2023-03-23 14:20:00,76.19,76.19,76.18,76.18,19554.0,70.0023,70.0023,69.9931,69.9931,19554.0
2023-03-23 14:25:00,76.19,76.19,76.18,76.18,239695.0,70.0023,70.0023,69.9931,69.9931,239695.0
2023-03-23 14:30:00,76.18,76.19,76.15,76.17,53149.0,69.9931,70.0023,69.9655,69.9839,53149.0
2023-03-23 14:35:00,76.17,76.18,76.15,76.17,70600.0,69.9839,69.9931,69.9655,69.9839,70600.0
2023-03-23 14:40:00,76.17,76.17,76.16,76.16,38634.0,69.9839,69.9839,69.9747,69.9747,38634.0
2023-03-23 14:45:00,76.16,76.2,76.16,76.18,42491.0,69.9747,70.0115,69.9747,69.9931,42491.0
2023-03-23 14:50:00,76.17,76.2,76.17,76.2,61393.0,69.9839,70.0115,69.9839,70.0115,61393.0
2023-03-23 14:55:00,76.2,76.2,76.17,76.19,56302.0,70.0115,70.0115,69.9839,70.0023,56302.0
2023-03-23 15:00:00,76.18,76.24,76.15,76.23,66555.0,69.9931,70.0482,69.9655,70.039,66555.0
2023-03-23 15:05:00,76.23,76.26,76.22,76.23,46002.0,70.039,70.0666,70.0298,70.039,46002.0
2023-03-23 15:10:00,76.24,76.25,76.22,76.23,54531.0,70.0482,70.0574,70.0298,70.039,54531.0
2023-03-23 15:15:00,76.24,76.24,76.2,76.23,32589.0,70.0482,70.0482,70.0115,70.039,32589.0
2023-03-23 15:20:00,76.23,76.26,76.22,76.23,22804.0,70.039,70.0666,70.0298,70.039,22804.0
2023-03-23 15:25:00,76.23,76.25,76.23,76.24,15388.0,70.039,70.0574,70.039,70.0482,15388.0
2023-03-23 15:30:00,76.24,76.25,76.21,76.23,66575.0,70.0482,70.0574,70.0207,70.039,66575.0
2023-03-23 15:35:00,76.23,76.28,76.23,76.28,23969.0,70.039,70.085,70.039,70.085,23969.0
2023-03-23 15:40:00,76.28,76.29,76.24,76.25,287641.0,70.085,70.0942,70.0482,70.0574,287641.0
2023-03-23 15:45:00,76.24,76.25,76.22,76.23,296273.0,70.0482,70.0574,70.0298,70.039,296273.0
2023-03-23 15:50:00,76.23,76.24,76.2,76.2,80036.0,70.039,70.0482,70.0115,70.0115,80036.0
2023-03-23 15:55:00,76.2,76.21,76.17,76.21,358554.0,70.0115,70.0207,69.9839,70.0207,358554.0
2023-03-24 09:30:00,76.32,76.42,76.24,76.37,227270.0,70.1217,70.2136,70.0482,70.1677,227270.0
2023-03-24 09:35:00,76.37,76.37,76.27,76.28,111942.0,70.1677,70.1677,70.0758,70.085,111942.0
2023-03-24 09:40:00,76.28,76.37,76.26,76.31,145502.0,70.085,70.1677,70.0666,70.1125,145502.0
2023-03-24 09:45:00,76.35,76.36,76.26,76.3,160440.0,70.1493,70.1585,70.0666,70.1033,160440.0
2023-03-24 09:50:00,76.3,76.31,76.26,76.28,148486.0,70.1033,70.1125,70.0666,70.085,148486.0
2023-03-24 09:55:00,76.28,76.3,76.24,76.24,79426.0,70.085,70.1033,70.0482,70.0482,79426.0
2023-03-24 10:00:00,76.25,76.26,76.18,76.24,69858.0,70.0574,70.0666,69.9931,70.0482,69858.0
2023-03-24 10:05:00,76.24,76.25,76.21,76.25,19624.0,70.0482,70.0574,70.0207,70.0574,19624.0
2023-03-24 10:10:00,76.24,76.28,76.24,76.27,28500.0,70.0482,70.085,70.0482,70.0758,28500.0
2023-03-24 10:15:00,76.27,76.27,76.21,76.22,28033.0,70.0758,70.0758,70.0207,70.0298,28033.0
2023-03-24 10:20:00,76.22,76.25,76.22,76.25,47468.0,70.0298,70.0574,70.0298,70.0574,47468.0
2023-03-24 10:25:00,76.25,76.26,76.23,76.26,25053.0,70.0574,70.0666,70.039,70.0666,25053.0
2023-03-24 10:30:00,76.26,76.26,76.23,76.25,5149.0,70.0666,70.0666,70.039,70.0574,5149.0
2023-03-24 10:35:00,76.25,76.26,76.23,76.25,39059.0,70.0574,70.0666,70.039,70.0574,39059.0
2023-03-24 10:40:00,76.25,76.31,76.25,76.3,40387.0,70.0574,70.1125,70.0574,70.1033,40387.0
2023-03-24 10:45:00,76.29,76.3,76.26,76.28,26462.0,70.0942,70.1033,70.0666,70.085,26462.0
2023-03-24 10:50:00,76.28,76.29,76.24,76.27,44286.0,70.085,70.0942,70.0482,70.0758,44286.0
2023-03-24 10:55:00,76.26,76.28,76.26,76.26,35405.0,70.0666,70.085,70.0666,70.0666,35405.0
2023-03-24 11:00:00,76.27,76.32,76.26,76.31,29679.0,70.0758,70.1217,70.0666,70.1125,29679.0
2023-03-24 11:05:00,76.31,76.31,76.3,76.31,51095.0,70.1125,70.1125,70.1033,70.1125,51095.0
2023-03-24 11:10:00,76.31,76.32,76.3,76.31,45114.0,70.1125,70.1217,70.1033,70.1125,45114.0
2023-03-24 11:15:00,76.31,76.32,76.28,76.28,8890.0,70.1125,70.1217,70.085,70.085,8890.0
2023-03-24 11:20:00,76.28,76.29,76.25,76.27,31243.0,70.085,70.0942,70.0574,70.0758,31243.0
2023-03-24 11:25:00,76.27,76.32,76.26,76.3,24554.0,70.0758,70.1217,70.0666,70.1033,24554.0
2023-03-24 11:30:00,76.29,76.32,76.29,76.3,7548.0,70.0942,70.1217,70.0942,70.1033,7548.0
2023-03-24 11:35:00,76.3,76.31,76.29,76.3,15489.0,70.1033,70.1125,70.0942,70.1033,15489.0
2023-03-24 11:40:00,76.3,76.3,76.27,76.28,14291.0,70.1033,70.1033,70.0758,70.085,14291.0
2023-03-24 11:45:00,76.29,76.29,76.27,76.28,12991.0,70.0942,70.0942,70.0758,70.085,12991.0
2023-03-24 11:50:00,76.28,76.29,76.26,76.27,30084.0,70.085,70.0942,70.0666,70.0758,30084.0
2023-03-24 11:55:00,76.27,76.27,76.23,76.23,32222.0,70.0758,70.0758,70.039,70.039,32222.0
2023-03-24 12:00:00,76.24,76.24,76.22,76.23,18731.0,70.0482,70.0482,70.0298,70.039,18731.0
2023-03-24 12:05:00,76.22,76.24,76.22,76.23,34458.0,70.0298,70.0482,70.0298,70.039,34458.0
2023-03-24 12:10:00,76.23,76.27,76.23,76.26,187135.0,70.039,70.0758,70.039,70.0666,187135.0
2023-03-24 12:15:00,76.26,76.29,76.26,76.28,53472.0,70.0666,70.0942,70.0666,70.085,53472.0
2023-03-24 12:20:00,76.28,76.29,76.26,76.28,92939.0,70.085,70.0942,70.0666,70.085,92939.0
2023-03-24 12:25:00,76.28,76.29,76.25,76.26,40088.0,70.085,70.0942,70.0574,70.0666,40088.0
2023-03-24 12:30:00,76.26,76.28,76.25,76.26,19957.0,70.0666,70.085,70.0574,70.0666,19957.0
2023-03-24 12:35:00,76.27,76.28,76.25,76.26,17709.0,70.0758,70.085,70.0574,70.0666,17709.0
2023-03-24 12:40:00,76.25,76.27,76.24,76.25,31134.0,70.0574,70.0758,70.0482,70.0574,31134.0
2023-03-24 12:45:00,76.25,76.27,76.24,76.27,25791.0,70.0574,70.0758,70.0482,70.0758,25791.0
2023-03-24 12:50:00,76.27,76.3,76.27,76.3,3240.0,70.0758,70.1033,70.0758,70.1033,3240.0
2023-03-24 12:55:00,76.3,76.3,76.28,76.28,54206.0,70.1033,70.1033,70.085,70.085,54206.0
2023-03-24 13:00:00,76.29,76.29,76.28,76.29,7241.0,70.0942,70.0942,70.085,70.0942,7241.0
2023-03-24 13:05:00,76.28,76.29,76.27,76.28,10477.0,70.085,70.0942,70.0758,70.085,10477.0
2023-03-24 13:10:00,76.29,76.29,76.27,76.27,40987.0,70.0942,70.0942,70.0758,70.0758,40987.0
2023-03-24 13:15:00,76.27,76.28,76.27,76.27,11025.0,70.0758,70.085,70.0758,70.0758,11025.0
2023-03-24 13:20:00,76.27,76.28,76.25,76.26,44180.0,70.0758,70.085,70.0574,70.0666,44180.0
2023-03-24 13:25:00,76.26,76.28,76.26,76.26,17041.0,70.0666,70.085,70.0666,70.0666,17041.0
2023-03-24 13:30:00,76.27,76.27,76.26,76.26,285045.0,70.0758,70.0758,70.0666,70.0666,285045.0
2023-03-24 13:35:00,76.26,76.27,76.26,76.26,366249.0,70.0666,70.0758,70.0666,70.0666,366249.0
2023-03-24 13:40:00,76.26,76.28,76.25,76.28,24244.0,70.0666,70.085,70.0574,70.085,24244.0
2023-03-24 13:45:00,76.27,76.31,76.27,76.31,16588.0,70.0758,70.1125,70.0758,70.1125,16588.0
2023-03-24 13:50:00,76.3,76.32,76.29,76.29,197029.0,70.1033,70.1217,70.0942,70.0942,197029.0
2023-03-24 13:55:00,76.29,76.3,76.28,76.28,29484.0,70.0942,70.1033,70.085,70.085,29484.0
2023-03-24 14:00:00,76.28,76.29,76.26,76.26,47099.0,70.085,70.0942,70.0666,70.0666,47099.0
2023-03-24 14:05:00,76.26,76.27,76.26,76.27,16538.0,70.0666,70.0758,70.0666,70.0758,16538.0
2023-03-24 14:10:00,76.26,76.27,76.25,76.25,110925.0,70.0666,70.0758,70.0574,70.0574,110925.0
2023-03-24 14:15:00,76.26,76.26,76.25,76.25,27140.0,70.0666,70.0666,70.0574,70.0574,27140.0
2023-03-24 14:20:00,76.26,76.27,76.25,76.27,37001.0,70.0666,70.0758,70.0574,70.0758,37001.0
2023-03-24 14:25:00,76.27,76.28,76.26,76.28,47874.0,70.0758,70.085,70.0666,70.085,47874.0
2023-03-24 14:30:00,76.28,76.29,76.27,76.28,51992.0,70.085,70.0942,70.0758,70.085,51992.0
2023-03-24 14:35:00,76.28,76.31,76.28,76.31,168140.0,70.085,70.1125,70.085,70.1125,168140.0
2023-03-24 14:40:00,76.3,76.31,76.29,76.29,176379.0,70.1033,70.1125,70.0942,70.0942,176379.0
2023-03-24 14:45:00,76.3,76.3,76.28,76.28,100337.0,70.1033,70.1033,70.085,70.085,100337.0
2023-03-24 14:50:00,76.28,76.29,76.28,76.28,10632.0,70.085,70.0942,70.085,70.085,10632.0
2023-03-24 14:55:00,76.28,76.28,76.26,76.26,36338.0,70.085,70.085,70.0666,70.0666,36338.0
2023-03-24 15:00:00,76.26,76.27,76.26,76.26,23028.0,70.0666,70.0758,70.0666,70.0666,23028.0
2023-03-24 15:05:00,76.27,76.31,76.27,76.31,20875.0,70.0758,70.1125,70.0758,70.1125,20875.0
2023-03-24 15:10:00,76.3,76.31,76.3,76.31,18337.0,70.1033,70.1125,70.1033,70.1125,18337.0
2023-03-24 15:15:00,76.31,76.31,76.29,76.29,125608.0,70.1125,70.1125,70.0942,70.0942,125608.0
2023-03-24 15:20:00,76.3,76.3,76.28,76.28,22133.0,70.1033,70.1033,70.085,70.085,22133.0
2023-03-24 15:25:00,76.28,76.3,76.28,76.3,23643.0,70.085,70.1033,70.085,70.1033,23643.0
2023-03-24 15:30:00,76.29,76.3,76.29,76.3,21376.0,70.0942,70.1033,70.0942,70.1033,21376.0
2023-03-24 15:35:00,76.29,76.31,76.29,76.3,21948.0,70.0942,70.1125,70.0942,70.1033,21948.0
2023-03-24 15:40:00,76.3,76.31,76.29,76.29,27587.0,70.1033,70.1125,70.0942,70.0942,27587.0
2023-03-24 15:45:00,76.29,76.3,76.29,76.3,28390.0,70.0942,70.1033,70.0942,70.1033,28390.0
2023-03-24 15:50:00,76.3,76.3,76.29,76.29,34352.0,70.1033,70.1033,70.0942,70.0942,34352.0
2023-03-24 15:55:00,76.29,76.3,76.28,76.28,61504.0,70.0942,70.1033,70.085,70.085,61504.0
2023-03-27 09:30:00,76.02,76.05,75.98,76.04,50639.0,69.8461,69.8736,69.8093,69.8645,50639.0
2023-03-27 09:35:00,76.02,76.05,76.01,76.05,11610.0,69.8461,69.8736,69.8369,69.8736,11610.0
2023-03-27 09:40:00,76.06,76.08,76.05,76.06,206903.0,69.8828,69.9012,69.8736,69.8828,206903.0
2023-03-27 09:45:00,76.06,76.07,76.05,76.06,112317.0,69.8828,69.892,69.8736,69.8828,112317.0
2023-03-27 09:50:00,76.07,76.09,76.07,76.08,15415.0,69.892,69.9104,69.892,69.9012,15415.0
2023-03-27 09:55:00,76.08,76.09,76.07,76.09,320237.0,69.9012,69.9104,69.892,69.9104,320237.0
2023-03-27 10:00:00,76.09,76.09,76.06,76.07,134803.0,69.9104,69.9104,69.8828,69.892,134803.0
2023-03-27 10:05:00,76.06,76.06,76.05,76.06,8604.0,69.8828,69.8828,69.8736,69.8828,8604.0
2023-03-27 10:10:00,76.05,76.06,76.05,76.05,13155.0,69.8736,69.8828,69.8736,69.8736,13155.0
2023-03-27 10:15:00,76.05,76.06,76.04,76.06,65379.0,69.8736,69.8828,69.8645,69.8828,65379.0
2023-03-27 10:20:00,76.06,76.09,76.05,76.08,39256.0,69.8828,69.9104,69.8736,69.9012,39256.0
2023-03-27 10:25:00,76.08,76.1,76.08,76.1,6705.0,69.9012,69.9196,69.9012,69.9196,6705.0
2023-03-27 10:30:00,76.09,76.11,76.08,76.09,19687.0,69.9104,69.9288,69.9012,69.9104,19687.0
2023-03-27 10:35:00,76.09,76.11,76.08,76.09,27324.0,69.9104,69.9288,69.9012,69.9104,27324.0
2023-03-27 10:40:00,76.1,76.11,76.09,76.11,11214.0,69.9196,69.9288,69.9104,69.9288,11214.0
2023-03-27 10:45:00,76.11,76.12,76.09,76.09,6331.0,69.9288,69.938,69.9104,69.9104,6331.0
2023-03-27 10:50:00,76.09,76.12,76.09,76.11,19045.0,69.9104,69.938,69.9104,69.9288,19045.0
2023-03-27 10:55:00,76.11,76.11,76.1,76.1,11715.0,69.9288,69.9288,69.9196,69.9196,11715.0
2023-03-27 11:00:00,76.11,76.11,76.09,76.09,8085.0,69.9288,69.9288,69.9104,69.9104,8085.0
2023-03-27 11:05:00,76.1,76.1,76.07,76.09,37824.0,69.9196,69.9196,69.892,69.9104,37824.0
2023-03-27 11:10:00,76.09,76.1,76.08,76.09,12392.0,69.9104,69.9196,69.9012,69.9104,12392.0
2023-03-27 11:15:00,76.09,76.1,76.07,76.09,111164.0,69.9104,69.9196,69.892,69.9104,111164.0
2023-03-27 11:20:00,76.08,76.09,76.05,76.06,22951.0,69.9012,69.9104,69.8736,69.8828,22951.0
2023-03-27 11:25:00,76.06,76.06,76.05,76.06,71706.0,69.8828,69.8828,69.8736,69.8828,71706.0
2023-03-27 11:30:00,76.05,76.06,76.04,76.06,18787.0,69.8736,69.8828,69.8645,69.8828,18787.0
2023-03-27 11:35:00,76.06,76.06,76.05,76.06,10660.0,69.8828,69.8828,69.8736,69.8828,10660.0
2023-03-27 11:40:00,76.06,76.06,76.05,76.06,8020.0,69.8828,69.8828,69.8736,69.8828,8020.0
2023-03-27 11:45:00,76.06,76.07,76.05,76.05,11388.0,69.8828,69.892,69.8736,69.8736,11388.0
2023-03-27 11:50:00,76.06,76.06,76.04,76.05,58708.0,69.8828,69.8828,69.8645,69.8736,58708.0
2023-03-27 11:55:00,76.04,76.05,76.03,76.05,15844.0,69.8645,69.8736,69.8553,69.8736,15844.0
2023-03-27 12:00:00,76.05,76.06,76.05,76.05,13968.0,69.8736,69.8828,69.8736,69.8736,13968.0
2023-03-27 12:05:00,76.05,76.06,76.03,76.03,8972.0,69.8736,69.8828,69.8553,69.8553,8972.0
2023-03-27 12:10:00,76.03,76.05,76.03,76.04,8457.0,69.8553,69.8736,69.8553,69.8645,8457.0
2023-03-27 12:15:00,76.04,76.05,76.03,76.04,3588.0,69.8645,69.8736,69.8553,69.8645,3588.0
2023-03-27 12:20:00,76.04,76.04,76.02,76.02,9673.0,69.8645,69.8645,69.8461,69.8461,9673.0
2023-03-27 12:25:00,76.02,76.03,76.0,76.0,5345.0,69.8461,69.8553,69.8277,69.8277,5345.0
2023-03-27 12:30:00,76.01,76.02,75.99,76.02,6342.0,69.8369,69.8461,69.8185,69.8461,6342.0
2023-03-27 12:35:00,76.01,76.02,75.99,76.01,17924.0,69.8369,69.8461,69.8185,69.8369,17924.0
2023-03-27 12:40:00,76.0,76.01,76.0,76.01,7191.0,69.8277,69.8369,69.8277,69.8369,7191.0
2023-03-27 12:45:00,76.0,76.02,76.0,76.01,39774.0,69.8277,69.8461,69.8277,69.8369,39774.0
2023-03-27 12:50:00,76.01,76.02,76.0,76.01,36151.0,69.8369,69.8461,69.8277,69.8369,36151.0
2023-03-27 12:55:00,76.02,76.02,75.99,76.0,12405.0,69.8461,69.8461,69.8185,69.8277,12405.0
2023-03-27 13:00:00,76.0,76.02,75.95,75.96,77729.0,69.8277,69.8461,69.7818,69.791,77729.0
2023-03-27 13:05:00,75.95,75.96,75.94,75.95,24051.0,69.7818,69.791,69.7726,69.7818,24051.0
2023-03-27 13:10:00,75.95,75.95,75.94,75.94,1193.0,69.7818,69.7818,69.7726,69.7726,1193.0
2023-03-27 13:15:00,75.94,75.95,75.94,75.94,5294.0,69.7726,69.7818,69.7726,69.7726,5294.0
2023-03-27 13:20:00,75.95,75.96,75.94,75.96,30035.0,69.7818,69.791,69.7726,69.791,30035.0
2023-03-27 13:25:00,75.95,75.96,75.95,75.96,5038.0,69.7818,69.791,69.7818,69.791,5038.0
2023-03-27 13:30:00,75.95,75.96,75.94,75.95,6366.0,69.7818,69.791,69.7726,69.7818,6366.0
2023-03-27 13:35:00,75.95,75.96,75.94,75.95,15992.0,69.7818,69.791,69.7726,69.7818,15992.0
2023-03-27 13:40:00,75.95,75.95,75.94,75.95,95758.0,69.7818,69.7818,69.7726,69.7818,95758.0
2023-03-27 13:45:00,75.95,75.95,75.93,75.95,34531.0,69.7818,69.7818,69.7634,69.7818,34531.0
2023-03-27 13:50:00,75.95,75.95,75.93,75.95,26832.0,69.7818,69.7818,69.7634,69.7818,26832.0
2023-03-27 13:55:00,75.95,75.95,75.92,75.93,34094.0,69.7818,69.7818,69.7542,69.7634,34094.0
2023-03-27 14:00:00,75.92,75.93,75.92,75.92,55032.0,69.7542,69.7634,69.7542,69.7542,55032.0
2023-03-27 14:05:00,75.91,75.92,75.91,75.92,50100.0,69.745,69.7542,69.745,69.7542,50100.0
2023-03-27 14:10:00,75.91,75.92,75.91,75.92,69850.0,69.745,69.7542,69.745,69.7542,69850.0
2023-03-27 14:15:00,75.91,75.92,75.9,75.91,27649.0,69.745,69.7542,69.7358,69.745,27649.0
2023-03-27 14:20:00,75.91,75.91,75.9,75.9,9408.0,69.745,69.745,69.7358,69.7358,9408.0
2023-03-27 14:25:00,75.9,75.91,75.88,75.89,25532.0,69.7358,69.745,69.7175,69.7266,25532.0
2023-03-27 14:30:00,75.88,75.9,75.87,75.9,9464.0,69.7175,69.7358,69.7083,69.7358,9464.0
2023-03-27 14:35:00,75.9,75.9,75.88,75.88,20598.0,69.7358,69.7358,69.7175,69.7175,20598.0
2023-03-27 14:40:00,75.89,75.89,75.88,75.89,6840.0,69.7266,69.7266,69.7175,69.7266,6840.0
2023-03-27 14:45:00,75.89,75.91,75.89,75.9,65414.0,69.7266,69.745,69.7266,69.7358,65414.0
2023-03-27 14:50:00,75.91,75.91,75.9,75.91,61311.0,69.745,69.745,69.7358,69.745,61311.0
2023-03-27 14:55:00,75.9,75.91,75.9,75.91,15837.0,69.7358,69.745,69.7358,69.745,15837.0
2023-03-27 15:00:00,75.91,75.91,75.9,75.91,29480.0,69.745,69.745,69.7358,69.745,29480.0
2023-03-27 15:05:00,75.9,75.92,75.9,75.92,32545.0,69.7358,69.7542,69.7358,69.7542,32545.0
2023-03-27 15:10:00,75.91,75.92,75.91,75.92,76068.0,69.745,69.7542,69.745,69.7542,76068.0
2023-03-27 15:15:00,75.92,75.92,75.91,75.91,117028.0,69.7542,69.7542,69.745,69.745,117028.0
2023-03-27 15:20:00,75.91,75.92,75.89,75.9,68170.0,69.745,69.7542,69.7266,69.7358,68170.0
2023-03-27 15:25:00,75.89,75.9,75.87,75.88,33309.0,69.7266,69.7358,69.7083,69.7175,33309.0
2023-03-27 15:30:00,75.88,75.88,75.85,75.85,24762.0,69.7175,69.7175,69.6899,69.6899,24762.0
2023-03-27 15:35:00,75.85,75.86,75.84,75.85,32032.0,69.6899,69.6991,69.6807,69.6899,32032.0
2023-03-27 15:40:00,75.84,75.85,75.84,75.85,96876.0,69.6807,69.6899,69.6807,69.6899,96876.0
2023-03-27 15:45:00,75.84,75.85,75.84,75.85,106277.0,69.6807,69.6899,69.6807,69.6899,106277.0
2023-03-27 15:50:00,75.84,75.84,75.83,75.84,46973.0,69.6807,69.6807,69.6715,69.6807,46973.0
2023-03-27 15:55:00,75.84,75.84,75.83,75.84,136460.0,69.6807,69.6807,69.6715,69.6807,136460.0
2023-03-28 09:30:00,75.8,75.8,75.75,75.76,86020.0,69.644,69.644,69.598,69.6072,86020.0
2023-03-28 09:35:00,75.76,75.78,75.75,75.78,14669.0,69.6072,69.6256,69.598,69.6256,14669.0
2023-03-28 09:40:00,75.78,75.78,75.74,75.78,94394.0,69.6256,69.6256,69.5888,69.6256,94394.0
2023-03-28 09:45:00,75.78,75.79,75.77,75.78,210421.0,69.6256,69.6348,69.6164,69.6256,210421.0
2023-03-28 09:50:00,75.78,75.8,75.78,75.8,99449.0,69.6256,69.644,69.6256,69.644,99449.0
2023-03-28 09:55:00,75.79,75.81,75.79,75.8,58607.0,69.6348,69.6531,69.6348,69.644,58607.0
2023-03-28 10:00:00,75.81,75.81,75.79,75.79,23170.0,69.6531,69.6531,69.6348,69.6348,23170.0
2023-03-28 10:05:00,75.8,75.8,75.78,75.79,16691.0,69.644,69.644,69.6256,69.6348,16691.0
2023-03-28 10:10:00,75.78,75.79,75.78,75.78,43604.0,69.6256,69.6348,69.6256,69.6256,43604.0
2023-03-28 10:15:00,75.78,75.79,75.75,75.76,29656.0,69.6256,69.6348,69.598,69.6072,29656.0
2023-03-28 10:20:00,75.75,75.76,75.72,75.73,14711.0,69.598,69.6072,69.5704,69.5796,14711.0
2023-03-28 10:25:00,75.73,75.75,75.72,75.74,32888.0,69.5796,69.598,69.5704,69.5888,32888.0
2023-03-28 10:30:00,75.73,75.75,75.73,75.75,20333.0,69.5796,69.598,69.5796,69.598,20333.0
2023-03-28 10:35:00,75.75,75.76,75.74,75.75,13641.0,69.598,69.6072,69.5888,69.598,13641.0
2023-03-28 10:40:00,75.74,75.76,75.74,75.75,40587.0,69.5888,69.6072,69.5888,69.598,40587.0
2023-03-28 10:45:00,75.74,75.75,75.73,75.73,22046.0,69.5888,69.598,69.5796,69.5796,22046.0
2023-03-28 10:50:00,75.73,75.75,75.73,75.74,83623.0,69.5796,69.598,69.5796,69.5888,83623.0
2023-03-28 10:55:00,75.75,75.75,75.73,75.73,14018.0,69.598,69.598,69.5796,69.5796,14018.0
2023-03-28 11:00:00,75.73,75.74,75.71,75.72,39052.0,69.5796,69.5888,69.5613,69.5704,39052.0
2023-03-28 11:05:00,75.72,75.74,75.72,75.73,24461.0,69.5704,69.5888,69.5704,69.5796,24461.0
2023-03-28 11:10:00,75.73,75.76,75.73,75.76,18900.0,69.5796,69.6072,69.5796,69.6072,18900.0
2023-03-28 11:15:00,75.76,75.77,75.75,75.75,69526.0,69.6072,69.6164,69.598,69.598,69526.0
2023-03-28 11:20:00,75.76,75.76,75.75,75.75,39851.0,69.6072,69.6072,69.598,69.598,39851.0
2023-03-28 11:25:00,75.76,75.78,75.75,75.78,44408.0,69.6072,69.6256,69.598,69.6256,44408.0
2023-03-28 11:30:00,75.78,75.78,75.77,75.78,77885.0,69.6256,69.6256,69.6164,69.6256,77885.0
2023-03-28 11:35:00,75.78,75.78,75.77,75.77,33987.0,69.6256,69.6256,69.6164,69.6164,33987.0
2023-03-28 11:40:00,75.77,75.78,75.77,75.78,112674.0,69.6164,69.6256,69.6164,69.6256,112674.0
2023-03-28 11:45:00,75.78,75.79,75.77,75.78,37376.0,69.6256,69.6348,69.6164,69.6256,37376.0
2023-03-28 11:50:00,75.79,75.79,75.77,75.78,70589.0,69.6348,69.6348,69.6164,69.6256,70589.0
2023-03-28 11:55:00,75.78,75.78,75.77,75.78,7915.0,69.6256,69.6256,69.6164,69.6256,7915.0
2023-03-28 12:00:00,75.77,75.79,75.77,75.78,19039.0,69.6164,69.6348,69.6164,69.6256,19039.0
2023-03-28 12:05:00,75.79,75.79,75.78,75.78,37832.0,69.6348,69.6348,69.6256,69.6256,37832.0
2023-03-28 12:10:00,75.78,75.79,75.78,75.78,209656.0,69.6256,69.6348,69.6256,69.6256,209656.0
2023-03-28 12:15:00,75.79,75.79,75.78,75.78,89975.0,69.6348,69.6348,69.6256,69.6256,89975.0
2023-03-28 12:20:00,75.78,75.79,75.78,75.78,16065.0,69.6256,69.6348,69.6256,69.6256,16065.0
2023-03-28 12:25:00,75.78,75.78,75.75,75.75,60755.0,69.6256,69.6256,69.598,69.598,60755.0
2023-03-28 12:30:00,75.76,75.76,75.74,75.75,21417.0,69.6072,69.6072,69.5888,69.598,21417.0
2023-03-28 12:35:00,75.74,75.75,75.74,75.75,17406.0,69.5888,69.598,69.5888,69.598,17406.0
2023-03-28 12:40:00,75.75,75.75,75.74,75.75,61620.0,69.598,69.598,69.5888,69.598,61620.0
2023-03-28 12:45:00,75.75,75.75,75.72,75.73,24679.0,69.598,69.598,69.5704,69.5796,24679.0
2023-03-28 12:50:00,75.73,75.74,75.72,75.72,40770.0,69.5796,69.5888,69.5704,69.5704,40770.0
2023-03-28 12:55:00,75.72,75.72,75.71,75.71,10411.0,69.5704,69.5704,69.5613,69.5613,10411.0
2023-03-28 13:00:00,75.72,75.76,75.71,75.76,54514.0,69.5704,69.6072,69.5613,69.6072,54514.0
2023-03-28 13:05:00,75.75,75.75,75.73,75.74,7731.0,69.598,69.598,69.5796,69.5888,7731.0
2023-03-28 13:10:00,75.74,75.75,75.74,75.75,22734.0,69.5888,69.598,69.5888,69.598,22734.0
2023-03-28 13:15:00,75.75,75.76,75.73,75.74,165475.0,69.598,69.6072,69.5796,69.5888,165475.0
2023-03-28 13:20:00,75.74,75.75,75.73,75.73,34410.0,69.5888,69.598,69.5796,69.5796,34410.0
2023-03-28 13:25:00,75.73,75.74,75.73,75.73,15654.0,69.5796,69.5888,69.5796,69.5796,15654.0
2023-03-28 13:30:00,75.73,75.73,75.71,75.73,24342.0,69.5796,69.5796,69.5613,69.5796,24342.0
2023-03-28 13:35:00,75.73,75.73,75.72,75.73,138092.0,69.5796,69.5796,69.5704,69.5796,138092.0
2023-03-28 13:40:00,75.73,75.74,75.72,75.73,54585.0,69.5796,69.5888,69.5704,69.5796,54585.0
2023-03-28 13:45:00,75.73,75.74,75.71,75.73,33051.0,69.5796,69.5888,69.5613,69.5796,33051.0
2023-03-28 13:50:00,75.73,75.76,75.72,75.76,23869.0,69.5796,69.6072,69.5704,69.6072,23869.0
2023-03-28 13:55:00,75.75,75.76,75.75,75.76,48700.0,69.598,69.6072,69.598,69.6072,48700.0
2023-03-28 14:00:00,75.76,75.76,75.72,75.73,52545.0,69.6072,69.6072,69.5704,69.5796,52545.0
2023-03-28 14:05:00,75.73,75.73,75.72,75.73,13173.0,69.5796,69.5796,69.5704,69.5796,13173.0
2023-03-28 14:10:00,75.73,75.74,75.72,75.73,40244.0,69.5796,69.5888,69.5704,69.5796,40244.0
2023-03-28 14:15:00,75.73,75.74,75.73,75.73,59499.0,69.5796,69.5888,69.5796,69.5796,59499.0
2023-03-28 14:20:00,75.73,75.74,75.72,75.72,124170.0,69.5796,69.5888,69.5704,69.5704,124170.0
2023-03-28 14:25:00,75.72,75.73,75.72,75.72,88882.0,69.5704,69.5796,69.5704,69.5704,88882.0
2023-03-28 14:30:00,75.73,75.73,75.71,75.72,38190.0,69.5796,69.5796,69.5613,69.5704,38190.0
2023-03-28 14:35:00,75.72,75.73,75.71,75.73,7512.0,69.5704,69.5796,69.5613,69.5796,7512.0
2023-03-28 14:40:00,75.73,75.73,75.72,75.72,7824.0,69.5796,69.5796,69.5704,69.5704,7824.0
2023-03-28 14:45:00,75.73,75.73,75.72,75.72,11180.0,69.5796,69.5796,69.5704,69.5704,11180.0
2023-03-28 14:50:00,75.73,75.73,75.71,75.71,54933.0,69.5796,69.5796,69.5613,69.5613,54933.0
2023-03-28 14:55:00,75.71,75.73,75.71,75.73,75623.0,69.5613,69.5796,69.5613,69.5796,75623.0
2023-03-28 15:00:00,75.73,75.74,75.72,75.74,25274.0,69.5796,69.5888,69.5704,69.5888,25274.0
2023-03-28 15:05:00,75.73,75.75,75.73,75.75,60068.0,69.5796,69.598,69.5796,69.598,60068.0
2023-03-28 15:10:00,75.74,75.75,75.74,75.74,7749.0,69.5888,69.598,69.5888,69.5888,7749.0
2023-03-28 15:15:00,75.74,75.75,75.74,75.75,12589.0,69.5888,69.598,69.5888,69.598,12589.0
2023-03-28 15:20:00,75.75,75.77,75.74,75.77,91331.0,69.598,69.6164,69.5888,69.6164,91331.0
2023-03-28 15:25:00,75.76,75.76,75.75,75.76,178013.0,69.6072,69.6072,69.598,69.6072,178013.0
2023-03-28 15:30:00,75.76,75.76,75.75,75.76,18892.0,69.6072,69.6072,69.598,69.6072,18892.0
2023-03-28 15:35:00,75.76,75.76,75.74,75.74,122616.0,69.6072,69.6072,69.5888,69.5888,122616.0
2023-03-28 15:40:00,75.75,75.76,75.74,75.76,45748.0,69.598,69.6072,69.5888,69.6072,45748.0
2023-03-28 15:45:00,75.76,75.77,75.75,75.76,81218.0,69.6072,69.6164,69.598,69.6072,81218.0
2023-03-28 15:50:00,75.76,75.78,75.75,75.76,154770.0,69.6072,69.6256,69.598,69.6072,154770.0
2023-03-28 15:55:00,75.76,75.77,75.75,75.76,124905.0,69.6072,69.6164,69.598,69.6072,124905.0
2023-03-29 09:30:00,75.77,75.78,75.6,75.72,27118.0,69.6164,69.6256,69.4602,69.5704,27118.0
2023-03-29 09:35:00,75.72,75.74,75.71,75.72,20897.0,69.5704,69.5888,69.5613,69.5704,20897.0
2023-03-29 09:40:00,75.73,75.77,75.73,75.76,8240.0,69.5796,69.6164,69.5796,69.6072,8240.0
2023-03-29 09:45:00,75.77,75.78,75.73,75.73,27238.0,69.6164,69.6256,69.5796,69.5796,27238.0
2023-03-29 09:50:00,75.73,75.75,75.71,75.72,82128.0,69.5796,69.598,69.5613,69.5704,82128.0
2023-03-29 09:55:00,75.73,75.73,75.71,75.72,74033.0,69.5796,69.5796,69.5613,69.5704,74033.0
2023-03-29 10:00:00,75.72,75.73,75.7,75.72,29499.0,69.5704,69.5796,69.5521,69.5704,29499.0
2023-03-29 10:05:00,75.73,75.73,75.72,75.73,13972.0,69.5796,69.5796,69.5704,69.5796,13972.0
2023-03-29 10:10:00,75.73,75.74,75.72,75.72,24765.0,69.5796,69.5888,69.5704,69.5704,24765.0
2023-03-29 10:15:00,75.73,75.73,75.71,75.71,10279.0,69.5796,69.5796,69.5613,69.5613,10279.0
2023-03-29 10:20:00,75.71,75.72,75.7,75.7,18000.0,69.5613,69.5704,69.5521,69.5521,18000.0
2023-03-29 10:25:00,75.71,75.71,75.69,75.71,28736.0,69.5613,69.5613,69.5429,69.5613,28736.0
2023-03-29 10:30:00,75.7,75.72,75.7,75.71,21499.0,69.5521,69.5704,69.5521,69.5613,21499.0
2023-03-29 10:35:00,75.71,75.73,75.71,75.73,31944.0,69.5613,69.5796,69.5613,69.5796,31944.0
2023-03-29 10:40:00,75.73,75.76,75.72,75.76,157789.0,69.5796,69.6072,69.5704,69.6072,157789.0
2023-03-29 10:45:00,75.76,75.76,75.74,75.74,125476.0,69.6072,69.6072,69.5888,69.5888,125476.0
2023-03-29 10:50:00,75.75,75.78,75.74,75.74,92349.0,69.598,69.6256,69.5888,69.5888,92349.0
2023-03-29 10:55:00,75.75,75.79,75.74,75.78,46918.0,69.598,69.6348,69.5888,69.6256,46918.0
2023-03-29 11:00:00,75.78,75.79,75.77,75.78,12996.0,69.6256,69.6348,69.6164,69.6256,12996.0
2023-03-29 11:05:00,75.78,75.79,75.78,75.78,15896.0,69.6256,69.6348,69.6256,69.6256,15896.0
2023-03-29 11:10:00,75.78,75.79,75.78,75.78,14802.0,69.6256,69.6348,69.6256,69.6256,14802.0
2023-03-29 11:15:00,75.78,75.8,75.77,75.79,31418.0,69.6256,69.644,69.6164,69.6348,31418.0
2023-03-29 11:20:00,75.78,75.79,75.75,75.77,23790.0,69.6256,69.6348,69.598,69.6164,23790.0
2023-03-29 11:25:00,75.77,75.79,75.76,75.77,21609.0,69.6164,69.6348,69.6072,69.6164,21609.0
2023-03-29 11:30:00,75.77,75.79,75.77,75.78,13122.0,69.6164,69.6348,69.6164,69.6256,13122.0
2023-03-29 11:35:00,75.78,75.8,75.77,75.8,28473.0,69.6256,69.644,69.6164,69.644,28473.0
2023-03-29 11:40:00,75.78,75.79,75.77,75.77,21169.0,69.6256,69.6348,69.6164,69.6164,21169.0
2023-03-29 11:45:00,75.77,75.78,75.75,75.77,33601.0,69.6164,69.6256,69.598,69.6164,33601.0
2023-03-29 11:50:00,75.77,75.78,75.75,75.77,12310.0,69.6164,69.6256,69.598,69.6164,12310.0
2023-03-29 11:55:00,75.77,75.77,75.73,75.75,27812.0,69.6164,69.6164,69.5796,69.598,27812.0
2023-03-29 12:00:00,75.75,75.77,75.74,75.76,33598.0,69.598,69.6164,69.5888,69.6072,33598.0
2023-03-29 12:05:00,75.76,75.77,75.74,75.77,21169.0,69.6072,69.6164,69.5888,69.6164,21169.0
2023-03-29 12:10:00,75.77,75.79,75.77,75.78,57594.0,69.6164,69.6348,69.6164,69.6256,57594.0
2023-03-29 12:15:00,75.78,75.79,75.77,75.78,44023.0,69.6256,69.6348,69.6164,69.6256,44023.0
2023-03-29 12:20:00,75.79,75.79,75.78,75.78,13707.0,69.6348,69.6348,69.6256,69.6256,13707.0
2023-03-29 12:25:00,75.78,75.79,75.76,75.77,16657.0,69.6256,69.6348,69.6072,69.6164,16657.0
2023-03-29 12:30:00,75.76,75.77,75.76,75.77,19321.0,69.6072,69.6164,69.6072,69.6164,19321.0
2023-03-29 12:35:00,75.77,75.78,75.77,75.78,8167.0,69.6164,69.6256,69.6164,69.6256,8167.0
2023-03-29 12:40:00,75.78,75.78,75.77,75.78,52222.0,69.6256,69.6256,69.6164,69.6256,52222.0
2023-03-29 12:45:00,75.78,75.79,75.77,75.78,238273.0,69.6256,69.6348,69.6164,69.6256,238273.0
2023-03-29 12:50:00,75.79,75.8,75.78,75.8,133595.0,69.6348,69.644,69.6256,69.644,133595.0
2023-03-29 12:55:00,75.8,75.8,75.79,75.8,42751.0,69.644,69.644,69.6348,69.644,42751.0
2023-03-29 13:00:00,75.8,75.81,75.78,75.79,173721.0,69.644,69.6531,69.6256,69.6348,173721.0
2023-03-29 13:05:00,75.8,75.81,75.79,75.8,483319.0,69.644,69.6531,69.6348,69.644,483319.0
2023-03-29 13:10:00,75.8,75.8,75.78,75.78,44575.0,69.644,69.644,69.6256,69.6256,44575.0
2023-03-29 13:15:00,75.78,75.79,75.78,75.79,11213.0,69.6256,69.6348,69.6256,69.6348,11213.0
2023-03-29 13:20:00,75.78,75.79,75.77,75.78,37342.0,69.6256,69.6348,69.6164,69.6256,37342.0
2023-03-29 13:25:00,75.77,75.8,75.77,75.8,20623.0,69.6164,69.644,69.6164,69.644,20623.0
2023-03-29 13:30:00,75.8,75.81,75.79,75.81,30603.0,69.644,69.6531,69.6348,69.6531,30603.0
2023-03-29 13:35:00,75.81,75.81,75.8,75.81,299086.0,69.6531,69.6531,69.644,69.6531,299086.0
2023-03-29 13:40:00,75.81,75.81,75.8,75.81,232936.0,69.6531,69.6531,69.644,69.6531,232936.0
2023-03-29 13:45:00,75.82,75.82,75.8,75.81,42623.0,69.6623,69.6623,69.644,69.6531,42623.0
2023-03-29 13:50:00,75.82,75.83,75.81,75.83,26294.0,69.6623,69.6715,69.6531,69.6715,26294.0
2023-03-29 13:55:00,75.82,75.84,75.82,75.84,19423.0,69.6623,69.6807,69.6623,69.6807,19423.0
2023-03-29 14:00:00,75.84,75.84,75.82,75.83,52206.0,69.6807,69.6807,69.6623,69.6715,52206.0
2023-03-29 14:05:00,75.83,75.83,75.82,75.83,14355.0,69.6715,69.6715,69.6623,69.6715,14355.0
2023-03-29 14:10:00,75.82,75.83,75.82,75.82,8181.0,69.6623,69.6715,69.6623,69.6623,8181.0
2023-03-29 14:15:00,75.83,75.83,75.82,75.82,49078.0,69.6715,69.6715,69.6623,69.6623,49078.0
2023-03-29 14:20:00,75.82,75.83,75.8,75.83,54835.0,69.6623,69.6715,69.644,69.6715,54835.0
2023-03-29 14:25:00,75.82,75.83,75.82,75.83,110112.0,69.6623,69.6715,69.6623,69.6715,110112.0
2023-03-29 14:30:00,75.83,75.83,75.81,75.82,160882.0,69.6715,69.6715,69.6531,69.6623,160882.0
2023-03-29 14:35:00,75.82,75.83,75.81,75.82,103964.0,69.6623,69.6715,69.6531,69.6623,103964.0
2023-03-29 14:40:00,75.82,75.83,75.81,75.81,52354.0,69.6623,69.6715,69.6531,69.6531,52354.0
2023-03-29 14:45:00,75.81,75.82,75.81,75.81,39675.0,69.6531,69.6623,69.6531,69.6531,39675.0
2023-03-29 14:50:00,75.82,75.85,75.81,75.84,225043.0,69.6623,69.6899,69.6531,69.6807,225043.0
2023-03-29 14:55:00,75.84,75.86,75.83,75.84,186737.0,69.6807,69.6991,69.6715,69.6807,186737.0
2023-03-29 15:00:00,75.84,75.85,75.82,75.85,65776.0,69.6807,69.6899,69.6623,69.6899,65776.0
2023-03-29 15:05:00,75.84,75.86,75.84,75.86,52435.0,69.6807,69.6991,69.6807,69.6991,52435.0
2023-03-29 15:10:00,75.86,75.88,75.85,75.87,65955.0,69.6991,69.7175,69.6899,69.7083,65955.0
2023-03-29 15:15:00,75.87,75.87,75.86,75.87,221187.0,69.7083,69.7083,69.6991,69.7083,221187.0
2023-03-29 15:20:00,75.87,75.89,75.86,75.89,60276.0,69.7083,69.7266,69.6991,69.7266,60276.0
2023-03-29 15:25:00,75.89,75.9,75.88,75.89,88121.0,69.7266,69.7358,69.7175,69.7266,88121.0
2023-03-29 15:30:00,75.89,75.9,75.87,75.88,125164.0,69.7266,69.7358,69.7083,69.7175,125164.0
2023-03-29 15:35:00,75.88,75.89,75.87,75.88,45712.0,69.7175,69.7266,69.7083,69.7175,45712.0
2023-03-29 15:40:00,75.88,75.89,75.85,75.86,69439.0,69.7175,69.7266,69.6899,69.6991,69439.0
2023-03-29 15:45:00,75.85,75.87,75.85,75.87,84937.0,69.6899,69.7083,69.6899,69.7083,84937.0
2023-03-29 15:50:00,75.87,75.88,75.86,75.87,235979.0,69.7083,69.7175,69.6991,69.7083,235979.0
2023-03-29 15:55:00,75.88,75.92,75.88,75.89,337185.0,69.7175,69.7542,69.7175,69.7266,337185.0
2023-03-30 09:30:00,75.83,75.9,75.83,75.9,62952.0,69.6715,69.7358,69.6715,69.7358,62952.0
2023-03-30 09:35:00,75.9,75.93,75.89,75.92,38624.0,69.7358,69.7634,69.7266,69.7542,38624.0
2023-03-30 09:40:00,75.92,75.93,75.91,75.92,33846.0,69.7542,69.7634,69.745,69.7542,33846.0
2023-03-30 09:45:00,75.92,75.93,75.91,75.93,42105.0,69.7542,69.7634,69.745,69.7634,42105.0
2023-03-30 09:50:00,75.92,75.95,75.92,75.95,30125.0,69.7542,69.7818,69.7542,69.7818,30125.0
2023-03-30 09:55:00,75.95,75.96,75.93,75.95,44958.0,69.7818,69.791,69.7634,69.7818,44958.0
2023-03-30 10:00:00,75.95,75.97,75.95,75.96,23138.0,69.7818,69.8001,69.7818,69.791,23138.0
2023-03-30 10:05:00,75.95,75.96,75.92,75.92,139152.0,69.7818,69.791,69.7542,69.7542,139152.0
2023-03-30 10:10:00,75.92,75.95,75.91,75.95,249759.0,69.7542,69.7818,69.745,69.7818,249759.0
2023-03-30 10:15:00,75.95,75.95,75.92,75.92,71212.0,69.7818,69.7818,69.7542,69.7542,71212.0
2023-03-30 10:20:00,75.92,75.94,75.91,75.94,40691.0,69.7542,69.7726,69.745,69.7726,40691.0
2023-03-30 10:25:00,75.94,75.94,75.93,75.93,5441.0,69.7726,69.7726,69.7634,69.7634,5441.0
2023-03-30 10:30:00,75.93,75.94,75.91,75.93,30067.0,69.7634,69.7726,69.745,69.7634,30067.0
2023-03-30 10:35:00,75.93,75.95,75.93,75.95,13451.0,69.7634,69.7818,69.7634,69.7818,13451.0
2023-03-30 10:40:00,75.94,75.95,75.94,75.95,20260.0,69.7726,69.7818,69.7726,69.7818,20260.0
2023-03-30 10:45:00,75.95,75.95,75.94,75.95,5645.0,69.7818,69.7818,69.7726,69.7818,5645.0
2023-03-30 10:50:00,75.95,75.96,75.94,75.95,167173.0,69.7818,69.791,69.7726,69.7818,167173.0
2023-03-30 10:55:00,75.95,75.96,75.94,75.96,53541.0,69.7818,69.791,69.7726,69.791,53541.0
2023-03-30 11:00:00,75.95,75.96,75.95,75.95,64747.0,69.7818,69.791,69.7818,69.7818,64747.0
2023-03-30 11:05:00,75.95,75.96,75.94,75.95,55566.0,69.7818,69.791,69.7726,69.7818,55566.0
2023-03-30 11:10:00,75.95,75.95,75.93,75.93,321771.0,69.7818,69.7818,69.7634,69.7634,321771.0
2023-03-30 11:15:00,75.94,75.94,75.93,75.94,109552.0,69.7726,69.7726,69.7634,69.7726,109552.0
2023-03-30 11:20:00,75.94,75.94,75.92,75.92,53907.0,69.7726,69.7726,69.7542,69.7542,53907.0
2023-03-30 11:25:00,75.93,75.94,75.92,75.93,43038.0,69.7634,69.7726,69.7542,69.7634,43038.0
2023-03-30 11:30:00,75.93,75.95,75.93,75.95,55530.0,69.7634,69.7818,69.7634,69.7818,55530.0
2023-03-30 11:35:00,75.95,75.95,75.94,75.94,22408.0,69.7818,69.7818,69.7726,69.7726,22408.0
2023-03-30 11:40:00,75.94,75.95,75.94,75.95,60926.0,69.7726,69.7818,69.7726,69.7818,60926.0
2023-03-30 11:45:00,75.95,75.95,75.93,75.94,31512.0,69.7818,69.7818,69.7634,69.7726,31512.0
2023-03-30 11:50:00,75.94,75.94,75.93,75.94,15436.0,69.7726,69.7726,69.7634,69.7726,15436.0
2023-03-30 11:55:00,75.93,75.94,75.93,75.93,44419.0,69.7634,69.7726,69.7634,69.7634,44419.0
2023-03-30 12:00:00,75.94,75.94,75.93,75.94,32964.0,69.7726,69.7726,69.7634,69.7726,32964.0
2023-03-30 12:05:00,75.94,75.94,75.93,75.94,22143.0,69.7726,69.7726,69.7634,69.7726,22143.0
2023-03-30 12:10:00,75.94,75.96,75.93,75.96,66292.0,69.7726,69.791,69.7634,69.791,66292.0
2023-03-30 12:15:00,75.96,75.97,75.95,75.95,52575.0,69.791,69.8001,69.7818,69.7818,52575.0
2023-03-30 12:20:00,75.95,75.96,75.95,75.95,37761.0,69.7818,69.791,69.7818,69.7818,37761.0
2023-03-30 12:25:00,75.96,75.96,75.95,75.95,14296.0,69.791,69.791,69.7818,69.7818,14296.0
2023-03-30 12:30:00,75.95,75.97,75.94,75.96,85138.0,69.7818,69.8001,69.7726,69.791,85138.0
2023-03-30 12:35:00,75.97,75.97,75.95,75.95,396769.0,69.8001,69.8001,69.7818,69.7818,396769.0
2023-03-30 12:40:00,75.95,75.96,75.94,75.95,194911.0,69.7818,69.791,69.7726,69.7818,194911.0
2023-03-30 12:45:00,75.94,75.95,75.94,75.95,45829.0,69.7726,69.7818,69.7726,69.7818,45829.0
2023-03-30 12:50:00,75.95,75.95,75.94,75.95,87194.0,69.7818,69.7818,69.7726,69.7818,87194.0
2023-03-30 12:55:00,75.95,75.95,75.94,75.95,165756.0,69.7818,69.7818,69.7726,69.7818,165756.0
2023-03-30 13:00:00,75.95,75.95,75.94,75.94,265698.0,69.7818,69.7818,69.7726,69.7726,265698.0
2023-03-30 13:05:00,75.94,75.95,75.94,75.94,12663.0,69.7726,69.7818,69.7726,69.7726,12663.0
2023-03-30 13:10:00,75.94,75.95,75.93,75.94,180479.0,69.7726,69.7818,69.7634,69.7726,180479.0
2023-03-30 13:15:00,75.94,75.94,75.93,75.94,15857.0,69.7726,69.7726,69.7634,69.7726,15857.0
2023-03-30 13:20:00,75.93,75.94,75.93,75.94,37925.0,69.7634,69.7726,69.7634,69.7726,37925.0
2023-03-30 13:25:00,75.94,75.95,75.93,75.95,40795.0,69.7726,69.7818,69.7634,69.7818,40795.0
2023-03-30 13:30:00,75.94,75.95,75.94,75.95,11225.0,69.7726,69.7818,69.7726,69.7818,11225.0
2023-03-30 13:35:00,75.95,75.95,75.93,75.94,30529.0,69.7818,69.7818,69.7634,69.7726,30529.0
2023-03-30 13:40:00,75.94,75.95,75.93,75.95,39776.0,69.7726,69.7818,69.7634,69.7818,39776.0
2023-03-30 13:45:00,75.95,75.95,75.94,75.95,10391.0,69.7818,69.7818,69.7726,69.7818,10391.0
2023-03-30 13:50:00,75.95,75.95,75.94,75.94,10417.0,69.7818,69.7818,69.7726,69.7726,10417.0
2023-03-30 13:55:00,75.95,75.95,75.93,75.93,49191.0,69.7818,69.7818,69.7634,69.7634,49191.0
2023-03-30 14:00:00,75.93,75.94,75.92,75.92,21576.0,69.7634,69.7726,69.7542,69.7542,21576.0
2023-03-30 14:05:00,75.92,75.93,75.92,75.92,66938.0,69.7542,69.7634,69.7542,69.7542,66938.0
2023-03-30 14:10:00,75.93,75.93,75.92,75.92,30064.0,69.7634,69.7634,69.7542,69.7542,30064.0
2023-03-30 14:15:00,75.93,75.94,75.93,75.94,21446.0,69.7634,69.7726,69.7634,69.7726,21446.0
2023-03-30 14:20:00,75.94,75.94,75.93,75.94,27997.0,69.7726,69.7726,69.7634,69.7726,27997.0
2023-03-30 14:25:00,75.94,75.97,75.93,75.96,178385.0,69.7726,69.8001,69.7634,69.791,178385.0
2023-03-30 14:30:00,75.97,75.97,75.95,75.95,66243.0,69.8001,69.8001,69.7818,69.7818,66243.0
2023-03-30 14:35:00,75.95,75.96,75.95,75.95,63525.0,69.7818,69.791,69.7818,69.7818,63525.0
2023-03-30 14:40:00,75.95,75.95,75.94,75.95,26141.0,69.7818,69.7818,69.7726,69.7818,26141.0
2023-03-30 14:45:00,75.95,75.95,75.93,75.94,32628.0,69.7818,69.7818,69.7634,69.7726,32628.0
2023-03-30 14:50:00,75.94,75.95,75.93,75.95,25246.0,69.7726,69.7818,69.7634,69.7818,25246.0
2023-03-30 14:55:00,75.95,75.96,75.94,75.95,63805.0,69.7818,69.791,69.7726,69.7818,63805.0
2023-03-30 15:00:00,75.95,75.96,75.94,75.96,52572.0,69.7818,69.791,69.7726,69.791,52572.0
2023-03-30 15:05:00,75.95,75.96,75.95,75.95,13716.0,69.7818,69.791,69.7818,69.7818,13716.0
2023-03-30 15:10:00,75.95,75.96,75.94,75.95,29965.0,69.7818,69.791,69.7726,69.7818,29965.0
2023-03-30 15:15:00,75.95,75.95,75.94,75.95,37930.0,69.7818,69.7818,69.7726,69.7818,37930.0
2023-03-30 15:20:00,75.95,75.95,75.94,75.94,29956.0,69.7818,69.7818,69.7726,69.7726,29956.0
2023-03-30 15:25:00,75.95,75.95,75.94,75.95,109975.0,69.7818,69.7818,69.7726,69.7818,109975.0
2023-03-30 15:30:00,75.95,75.95,75.94,75.95,50672.0,69.7818,69.7818,69.7726,69.7818,50672.0
2023-03-30 15:35:00,75.95,75.95,75.94,75.95,16431.0,69.7818,69.7818,69.7726,69.7818,16431.0
2023-03-30 15:40:00,75.95,75.95,75.93,75.94,148041.0,69.7818,69.7818,69.7634,69.7726,148041.0
2023-03-30 15:45:00,75.93,75.94,75.93,75.93,47678.0,69.7634,69.7726,69.7634,69.7634,47678.0
2023-03-30 15:50:00,75.94,75.94,75.92,75.92,50392.0,69.7726,69.7726,69.7542,69.7542,50392.0
2023-03-30 15:55:00,75.92,75.93,75.91,75.91,121954.0,69.7542,69.7634,69.745,69.745,121954.0
2023-03-31 09:30:00,75.95,76.04,75.95,76.02,71385.0,69.7818,69.8645,69.7818,69.8461,71385.0
2023-03-31 09:35:00,76.02,76.03,75.98,76.02,47166.0,69.8461,69.8553,69.8093,69.8461,47166.0
2023-03-31 09:40:00,76.02,76.03,75.98,76.01,50647.0,69.8461,69.8553,69.8093,69.8369,50647.0
2023-03-31 09:45:00,76.0,76.02,75.98,76.02,79917.0,69.8277,69.8461,69.8093,69.8461,79917.0
2023-03-31 09:50:00,76.02,76.03,76.01,76.03,204504.0,69.8461,69.8553,69.8369,69.8553,204504.0
2023-03-31 09:55:00,76.03,76.04,76.02,76.03,58913.0,69.8553,69.8645,69.8461,69.8553,58913.0
2023-03-31 10:00:00,76.03,76.05,76.02,76.04,19159.0,69.8553,69.8736,69.8461,69.8645,19159.0
2023-03-31 10:05:00,76.05,76.05,76.03,76.05,20053.0,69.8736,69.8736,69.8553,69.8736,20053.0
2023-03-31 10:10:00,76.05,76.06,76.04,76.04,19767.0,69.8736,69.8828,69.8645,69.8645,19767.0
2023-03-31 10:15:00,76.03,76.04,76.03,76.03,8225.0,69.8553,69.8645,69.8553,69.8553,8225.0
2023-03-31 10:20:00,76.03,76.04,76.03,76.04,11983.0,69.8553,69.8645,69.8553,69.8645,11983.0
2023-03-31 10:25:00,76.03,76.04,76.02,76.02,71977.0,69.8553,69.8645,69.8461,69.8461,71977.0
2023-03-31 10:30:00,76.03,76.03,76.02,76.03,8588.0,69.8553,69.8553,69.8461,69.8553,8588.0
2023-03-31 10:35:00,76.02,76.02,76.01,76.01,19103.0,69.8461,69.8461,69.8369,69.8369,19103.0
2023-03-31 10:40:00,76.02,76.02,76.0,76.01,56749.0,69.8461,69.8461,69.8277,69.8369,56749.0
2023-03-31 10:45:00,76.01,76.03,76.0,76.02,15715.0,69.8369,69.8553,69.8277,69.8461,15715.0
2023-03-31 10:50:00,76.03,76.03,75.98,76.0,75543.0,69.8553,69.8553,69.8093,69.8277,75543.0
2023-03-31 10:55:00,76.0,76.01,75.99,76.01,32857.0,69.8277,69.8369,69.8185,69.8369,32857.0
2023-03-31 11:00:00,76.0,76.02,76.0,76.01,9196.0,69.8277,69.8461,69.8277,69.8369,9196.0
2023-03-31 11:05:00,76.02,76.04,76.01,76.02,380655.0,69.8461,69.8645,69.8369,69.8461,380655.0
2023-03-31 11:10:00,76.03,76.03,76.01,76.02,34627.0,69.8553,69.8553,69.8369,69.8461,34627.0
2023-03-31 11:15:00,76.01,76.02,76.0,76.01,64044.0,69.8369,69.8461,69.8277,69.8369,64044.0
2023-03-31 11:20:00,76.01,76.04,76.0,76.03,33023.0,69.8369,69.8645,69.8277,69.8553,33023.0
2023-03-31 11:25:00,76.04,76.05,76.03,76.03,40467.0,69.8645,69.8736,69.8553,69.8553,40467.0
2023-03-31 11:30:00,76.03,76.06,76.03,76.06,74241.0,69.8553,69.8828,69.8553,69.8828,74241.0
2023-03-31 11:35:00,76.06,76.06,76.05,76.05,52898.0,69.8828,69.8828,69.8736,69.8736,52898.0
2023-03-31 11:40:00,76.06,76.07,76.05,76.06,33607.0,69.8828,69.892,69.8736,69.8828,33607.0
2023-03-31 11:45:00,76.06,76.07,76.05,76.05,47097.0,69.8828,69.892,69.8736,69.8736,47097.0
2023-03-31 11:50:00,76.06,76.06,76.04,76.06,43667.0,69.8828,69.8828,69.8645,69.8828,43667.0
2023-03-31 11:55:00,76.05,76.08,76.05,76.08,46885.0,69.8736,69.9012,69.8736,69.9012,46885.0
2023-03-31 12:00:00,76.07,76.08,76.06,76.06,38924.0,69.892,69.9012,69.8828,69.8828,38924.0
2023-03-31 12:05:00,76.06,76.07,76.06,76.06,34963.0,69.8828,69.892,69.8828,69.8828,34963.0
2023-03-31 12:10:00,76.06,76.07,76.05,76.06,34261.0,69.8828,69.892,69.8736,69.8828,34261.0
2023-03-31 12:15:00,76.06,76.07,76.05,76.06,28008.0,69.8828,69.892,69.8736,69.8828,28008.0
2023-03-31 12:20:00,76.07,76.1,76.06,76.09,26869.0,69.892,69.9196,69.8828,69.9104,26869.0
2023-03-31 12:25:00,76.1,76.11,76.09,76.09,29354.0,69.9196,69.9288,69.9104,69.9104,29354.0
2023-03-31 12:30:00,76.09,76.1,76.08,76.09,30698.0,69.9104,69.9196,69.9012,69.9104,30698.0
2023-03-31 12:35:00,76.08,76.09,76.05,76.05,245983.0,69.9012,69.9104,69.8736,69.8736,245983.0
2023-03-31 12:40:00,76.06,76.06,76.05,76.06,247084.0,69.8828,69.8828,69.8736,69.8828,247084.0
2023-03-31 12:45:00,76.06,76.06,76.05,76.05,14596.0,69.8828,69.8828,69.8736,69.8736,14596.0
2023-03-31 12:50:00,76.06,76.07,76.05,76.07,57141.0,69.8828,69.892,69.8736,69.892,57141.0
2023-03-31 12:55:00,76.07,76.09,76.07,76.08,12461.0,69.892,69.9104,69.892,69.9012,12461.0
2023-03-31 13:00:00,76.09,76.1,76.08,76.09,286273.0,69.9104,69.9196,69.9012,69.9104,286273.0
2023-03-31 13:05:00,76.09,76.1,76.08,76.09,60991.0,69.9104,69.9196,69.9012,69.9104,60991.0
2023-03-31 13:10:00,76.08,76.09,76.07,76.08,11982.0,69.9012,69.9104,69.892,69.9012,11982.0
2023-03-31 13:15:00,76.08,76.08,76.07,76.08,4371.0,69.9012,69.9012,69.892,69.9012,4371.0
2023-03-31 13:20:00,76.08,76.08,76.07,76.08,8639.0,69.9012,69.9012,69.892,69.9012,8639.0
2023-03-31 13:25:00,76.08,76.08,76.07,76.08,4732.0,69.9012,69.9012,69.892,69.9012,4732.0
2023-03-31 13:30:00,76.08,76.08,76.07,76.08,14560.0,69.9012,69.9012,69.892,69.9012,14560.0
2023-03-31 13:35:00,76.07,76.08,76.07,76.08,9670.0,69.892,69.9012,69.892,69.9012,9670.0
2023-03-31 13:40:00,76.08,76.09,76.07,76.09,19052.0,69.9012,69.9104,69.892,69.9104,19052.0
2023-03-31 13:45:00,76.09,76.09,76.08,76.09,30856.0,69.9104,69.9104,69.9012,69.9104,30856.0
2023-03-31 13:50:00,76.09,76.09,76.08,76.08,24084.0,69.9104,69.9104,69.9012,69.9012,24084.0
2023-03-31 13:55:00,76.09,76.1,76.08,76.09,17734.0,69.9104,69.9196,69.9012,69.9104,17734.0
2023-03-31 14:00:00,76.09,76.11,76.09,76.11,20419.0,69.9104,69.9288,69.9104,69.9288,20419.0
2023-03-31 14:05:00,76.11,76.11,76.1,76.1,5576.0,69.9288,69.9288,69.9196,69.9196,5576.0
2023-03-31 14:10:00,76.1,76.11,76.1,76.11,14395.0,69.9196,69.9288,69.9196,69.9288,14395.0
2023-03-31 14:15:00,76.1,76.11,76.1,76.11,590290.0,69.9196,69.9288,69.9196,69.9288,590290.0
2023-03-31 14:20:00,76.11,76.12,76.1,76.12,16125.0,69.9288,69.938,69.9196,69.938,16125.0
2023-03-31 14:25:00,76.12,76.14,76.11,76.14,20327.0,69.938,69.9563,69.9288,69.9563,20327.0
2023-03-31 14:30:00,76.14,76.15,76.13,76.15,85853.0,69.9563,69.9655,69.9471,69.9655,85853.0
2023-03-31 14:35:00,76.14,76.16,76.14,76.16,17505.0,69.9563,69.9747,69.9563,69.9747,17505.0
2023-03-31 14:40:00,76.15,76.16,76.14,76.15,63818.0,69.9655,69.9747,69.9563,69.9655,63818.0
2023-03-31 14:45:00,76.16,76.17,76.15,76.17,9469.0,69.9747,69.9839,69.9655,69.9839,9469.0
2023-03-31 14:50:00,76.17,76.18,76.16,76.17,12994.0,69.9839,69.9931,69.9747,69.9839,12994.0
2023-03-31 14:55:00,76.17,76.18,76.16,76.18,224750.0,69.9839,69.9931,69.9747,69.9931,224750.0
2023-03-31 15:00:00,76.18,76.19,76.17,76.18,19338.0,69.9931,70.0023,69.9839,69.9931,19338.0
2023-03-31 15:05:00,76.18,76.18,76.17,76.17,10706.0,69.9931,69.9931,69.9839,69.9839,10706.0
2023-03-31 15:10:00,76.18,76.18,76.17,76.17,16945.0,69.9931,69.9931,69.9839,69.9839,16945.0
2023-03-31 15:15:00,76.18,76.18,76.16,76.18,97275.0,69.9931,69.9931,69.9747,69.9931,97275.0
2023-03-31 15:20:00,76.17,76.18,76.17,76.18,19919.0,69.9839,69.9931,69.9839,69.9931,19919.0
2023-03-31 15:25:00,76.18,76.19,76.18,76.19,21661.0,69.9931,70.0023,69.9931,70.0023,21661.0
2023-03-31 15:30:00,76.18,76.19,76.18,76.19,87309.0,69.9931,70.0023,69.9931,70.0023,87309.0
2023-03-31 15:35:00,76.18,76.19,76.18,76.18,59260.0,69.9931,70.0023,69.9931,69.9931,59260.0
2023-03-31 15:40:00,76.18,76.21,76.18,76.2,580794.0,69.9931,70.0207,69.9931,70.0115,580794.0
2023-03-31 15:45:00,76.2,76.21,76.19,76.21,92213.0,70.0115,70.0207,70.0023,70.0207,92213.0
2023-03-31 15:50:00,76.21,76.22,76.2,76.22,84723.0,70.0207,70.0298,70.0115,70.0298,84723.0
2023-03-31 15:55:00,76.22,76.25,76.21,76.24,42503.0,70.0298,70.0574,70.0207,70.0482,42503.0
2023-04-03 09:30:00,76.0,76.0,75.97,75.98,115043.0,70.0022,70.0022,69.9746,69.9838,115043.0
2023-04-03 09:35:00,75.99,76.02,75.99,76.01,21254.0,69.993,70.0207,69.993,70.0114,21254.0
2023-04-03 09:40:00,76.01,76.05,76.0,76.04,76207.0,70.0114,70.0483,70.0022,70.0391,76207.0
2023-04-03 09:45:00,76.04,76.07,76.03,76.07,20088.0,70.0391,70.0667,70.0299,70.0667,20088.0
2023-04-03 09:50:00,76.07,76.08,76.06,76.07,18190.0,70.0667,70.0759,70.0575,70.0667,18190.0
2023-04-03 09:55:00,76.08,76.11,76.07,76.07,31186.0,70.0759,70.1036,70.0667,70.0667,31186.0
2023-04-03 10:00:00,76.1,76.23,76.08,76.2,156353.0,70.0943,70.2141,70.0759,70.1864,156353.0
2023-04-03 10:05:00,76.2,76.22,76.18,76.18,45203.0,70.1864,70.2049,70.168,70.168,45203.0
2023-04-03 10:10:00,76.17,76.22,76.17,76.22,30639.0,70.1588,70.2049,70.1588,70.2049,30639.0
2023-04-03 10:15:00,76.22,76.25,76.21,76.25,73271.0,70.2049,70.2325,70.1957,70.2325,73271.0
2023-04-03 10:20:00,76.24,76.24,76.2,76.21,146099.0,70.2233,70.2233,70.1864,70.1957,146099.0
2023-04-03 10:25:00,76.22,76.23,76.2,76.2,39655.0,70.2049,70.2141,70.1864,70.1864,39655.0
2023-04-03 10:30:00,76.2,76.21,76.18,76.19,179118.0,70.1864,70.1957,70.168,70.1772,179118.0
2023-04-03 10:35:00,76.2,76.2,76.18,76.2,80166.0,70.1864,70.1864,70.168,70.1864,80166.0
2023-04-03 10:40:00,76.19,76.21,76.19,76.2,39657.0,70.1772,70.1957,70.1772,70.1864,39657.0
2023-04-03 10:45:00,76.2,76.21,76.2,76.21,22817.0,70.1864,70.1957,70.1864,70.1957,22817.0
2023-04-03 10:50:00,76.21,76.21,76.2,76.2,477001.0,70.1957,70.1957,70.1864,70.1864,477001.0
2023-04-03 10:55:00,76.2,76.21,76.2,76.2,303487.0,70.1864,70.1957,70.1864,70.1864,303487.0
2023-04-03 11:00:00,76.2,76.24,76.2,76.21,42103.0,70.1864,70.2233,70.1864,70.1957,42103.0
2023-04-03 11:05:00,76.2,76.21,76.19,76.2,28922.0,70.1864,70.1957,70.1772,70.1864,28922.0
2023-04-03 11:10:00,76.2,76.21,76.19,76.2,57740.0,70.1864,70.1957,70.1772,70.1864,57740.0
2023-04-03 11:15:00,76.2,76.21,76.2,76.2,20493.0,70.1864,70.1957,70.1864,70.1864,20493.0
2023-04-03 11:20:00,76.21,76.26,76.2,76.26,387665.0,70.1957,70.2417,70.1864,70.2417,387665.0
2023-04-03 11:25:00,76.26,76.27,76.24,76.25,330349.0,70.2417,70.2509,70.2233,70.2325,330349.0
2023-04-03 11:30:00,76.25,76.27,76.24,76.26,121556.0,70.2325,70.2509,70.2233,70.2417,121556.0
2023-04-03 11:35:00,76.27,76.27,76.26,76.27,49226.0,70.2509,70.2509,70.2417,70.2509,49226.0
2023-04-03 11:40:00,76.27,76.27,76.26,76.27,16329.0,70.2509,70.2509,70.2417,70.2509,16329.0
2023-04-03 11:45:00,76.27,76.27,76.26,76.26,22749.0,70.2509,70.2509,70.2417,70.2417,22749.0
2023-04-03 11:50:00,76.27,76.27,76.25,76.26,365361.0,70.2509,70.2509,70.2325,70.2417,365361.0
2023-04-03 11:55:00,76.26,76.26,76.23,76.23,15013.0,70.2417,70.2417,70.2141,70.2141,15013.0
2023-04-03 12:00:00,76.23,76.24,76.22,76.23,84193.0,70.2141,70.2233,70.2049,70.2141,84193.0
2023-04-03 12:05:00,76.24,76.24,76.23,76.24,22776.0,70.2233,70.2233,70.2141,70.2233,22776.0
2023-04-03 12:10:00,76.24,76.25,76.23,76.25,29968.0,70.2233,70.2325,70.2141,70.2325,29968.0
2023-04-03 12:15:00,76.25,76.26,76.24,76.25,319609.0,70.2325,70.2417,70.2233,70.2325,319609.0
2023-04-03 12:20:00,76.26,76.26,76.24,76.25,8201.0,70.2417,70.2417,70.2233,70.2325,8201.0
2023-04-03 12:25:00,76.25,76.25,76.24,76.25,7604.0,70.2325,70.2325,70.2233,70.2325,7604.0
2023-04-03 12:30:00,76.25,76.25,76.24,76.25,6782.0,70.2325,70.2325,70.2233,70.2325,6782.0
2023-04-03 12:35:00,76.24,76.25,76.23,76.24,11365.0,70.2233,70.2325,70.2141,70.2233,11365.0
2023-04-03 12:40:00,76.23,76.23,76.21,76.22,70390.0,70.2141,70.2141,70.1957,70.2049,70390.0
2023-04-03 12:45:00,76.22,76.22,76.2,76.2,12537.0,70.2049,70.2049,70.1864,70.1864,12537.0
2023-04-03 12:50:00,76.21,76.23,76.2,76.22,45973.0,70.1957,70.2141,70.1864,70.2049,45973.0
2023-04-03 12:55:00,76.22,76.22,76.21,76.22,39325.0,70.2049,70.2049,70.1957,70.2049,39325.0
2023-04-03 13:00:00,76.22,76.24,76.21,76.23,33802.0,70.2049,70.2233,70.1957,70.2141,33802.0
2023-04-03 13:05:00,76.23,76.23,76.22,76.23,18428.0,70.2141,70.2141,70.2049,70.2141,18428.0
2023-04-03 13:10:00,76.23,76.24,76.22,76.23,46382.0,70.2141,70.2233,70.2049,70.2141,46382.0
2023-04-03 13:15:00,76.23,76.25,76.23,76.24,31102.0,70.2141,70.2325,70.2141,70.2233,31102.0
2023-04-03 13:20:00,76.24,76.25,76.24,76.25,5546.0,70.2233,70.2325,70.2233,70.2325,5546.0
2023-04-03 13:25:00,76.25,76.25,76.24,76.24,21088.0,70.2325,70.2325,70.2233,70.2233,21088.0
2023-04-03 13:30:00,76.25,76.25,76.24,76.25,20781.0,70.2325,70.2325,70.2233,70.2325,20781.0
2023-04-03 13:35:00,76.25,76.26,76.24,76.26,27529.0,70.2325,70.2417,70.2233,70.2417,27529.0
2023-04-03 13:40:00,76.26,76.26,76.25,76.26,320934.0,70.2417,70.2417,70.2325,70.2417,320934.0
2023-04-03 13:45:00,76.26,76.26,76.25,76.26,135853.0,70.2417,70.2417,70.2325,70.2417,135853.0
2023-04-03 13:50:00,76.25,76.26,76.25,76.26,124587.0,70.2325,70.2417,70.2325,70.2417,124587.0
2023-04-03 13:55:00,76.26,76.26,76.25,76.26,21355.0,70.2417,70.2417,70.2325,70.2417,21355.0
2023-04-03 14:00:00,76.26,76.26,76.25,76.26,47937.0,70.2417,70.2417,70.2325,70.2417,47937.0
2023-04-03 14:05:00,76.26,76.26,76.25,76.25,5804.0,70.2417,70.2417,70.2325,70.2325,5804.0
2023-04-03 14:10:00,76.26,76.27,76.25,76.26,50916.0,70.2417,70.2509,70.2325,70.2417,50916.0
2023-04-03 14:15:00,76.27,76.27,76.26,76.27,20663.0,70.2509,70.2509,70.2417,70.2509,20663.0
2023-04-03 14:20:00,76.27,76.28,76.26,76.28,153220.0,70.2509,70.2601,70.2417,70.2601,153220.0
2023-04-03 14:25:00,76.27,76.29,76.27,76.28,180580.0,70.2509,70.2693,70.2509,70.2601,180580.0
2023-04-03 14:30:00,76.29,76.31,76.29,76.31,67090.0,70.2693,70.2878,70.2693,70.2878,67090.0
2023-04-03 14:35:00,76.31,76.32,76.31,76.32,28503.0,70.2878,70.297,70.2878,70.297,28503.0
2023-04-03 14:40:00,76.32,76.32,76.31,76.31,4770.0,70.297,70.297,70.2878,70.2878,4770.0
2023-04-03 14:45:00,76.31,76.32,76.31,76.31,10872.0,70.2878,70.297,70.2878,70.2878,10872.0
2023-04-03 14:50:00,76.31,76.33,76.31,76.33,96370.0,70.2878,70.3062,70.2878,70.3062,96370.0
2023-04-03 14:55:00,76.33,76.33,76.32,76.33,24892.0,70.3062,70.3062,70.297,70.3062,24892.0
2023-04-03 15:00:00,76.33,76.33,76.32,76.33,7448.0,70.3062,70.3062,70.297,70.3062,7448.0
2023-04-03 15:05:00,76.33,76.34,76.31,76.31,26022.0,70.3062,70.3154,70.2878,70.2878,26022.0
2023-04-03 15:10:00,76.32,76.34,76.32,76.33,27806.0,70.297,70.3154,70.297,70.3062,27806.0
2023-04-03 15:15:00,76.33,76.34,76.32,76.34,66261.0,70.3062,70.3154,70.297,70.3154,66261.0
2023-04-03 15:20:00,76.33,76.36,76.33,76.36,28960.0,70.3062,70.3338,70.3062,70.3338,28960.0
2023-04-03 15:25:00,76.36,76.36,76.33,76.34,143348.0,70.3338,70.3338,70.3062,70.3154,143348.0
2023-04-03 15:30:00,76.34,76.34,76.33,76.33,52401.0,70.3154,70.3154,70.3062,70.3062,52401.0
2023-04-03 15:35:00,76.34,76.34,76.33,76.34,30687.0,70.3154,70.3154,70.3062,70.3154,30687.0
2023-04-03 15:40:00,76.34,76.34,76.32,76.33,257525.0,70.3154,70.3154,70.297,70.3062,257525.0
2023-04-03 15:45:00,76.33,76.34,76.32,76.34,256567.0,70.3062,70.3154,70.297,70.3154,256567.0
2023-04-03 15:50:00,76.34,76.35,76.33,76.34,149305.0,70.3154,70.3246,70.3062,70.3154,149305.0
2023-04-03 15:55:00,76.34,76.35,76.32,76.34,448994.0,70.3154,70.3246,70.297,70.3154,448994.0
2023-04-04 09:30:00,76.24,76.24,76.18,76.23,288740.0,70.2233,70.2233,70.168,70.2141,288740.0
2023-04-04 09:35:00,76.23,76.23,76.15,76.19,320991.0,70.2141,70.2141,70.1404,70.1772,320991.0
2023-04-04 09:40:00,76.18,76.21,76.18,76.2,5407.0,70.168,70.1957,70.168,70.1864,5407.0
2023-04-04 09:45:00,76.2,76.22,76.19,76.22,8025.0,70.1864,70.2049,70.1772,70.2049,8025.0
2023-04-04 09:50:00,76.22,76.23,76.2,76.21,28065.0,70.2049,70.2141,70.1864,70.1957,28065.0
2023-04-04 09:55:00,76.21,76.21,76.19,76.2,19180.0,70.1957,70.1957,70.1772,70.1864,19180.0
2023-04-04 10:00:00,76.2,76.36,76.19,76.33,761742.0,70.1864,70.3338,70.1772,70.3062,761742.0
2023-04-04 10:05:00,76.33,76.36,76.32,76.34,56853.0,70.3062,70.3338,70.297,70.3154,56853.0
2023-04-04 10:10:00,76.35,76.39,76.34,76.38,527986.0,70.3246,70.3615,70.3154,70.3522,527986.0
2023-04-04 10:15:00,76.39,76.42,76.36,76.41,36368.0,70.3615,70.3891,70.3338,70.3799,36368.0
2023-04-04 10:20:00,76.41,76.42,76.38,76.39,563354.0,70.3799,70.3891,70.3522,70.3615,563354.0
2023-04-04 10:25:00,76.39,76.39,76.35,76.38,88997.0,70.3615,70.3615,70.3246,70.3522,88997.0
2023-04-04 10:30:00,76.38,76.41,76.38,76.41,111997.0,70.3522,70.3799,70.3522,70.3799,111997.0
2023-04-04 10:35:00,76.4,76.42,76.39,76.4,33184.0,70.3707,70.3891,70.3615,70.3707,33184.0
2023-04-04 10:40:00,76.4,76.41,76.39,76.4,328918.0,70.3707,70.3799,70.3615,70.3707,328918.0
2023-04-04 10:45:00,76.4,76.42,76.4,76.42,128982.0,70.3707,70.3891,70.3707,70.3891,128982.0
2023-04-04 10:50:00,76.42,76.42,76.39,76.4,26229.0,70.3891,70.3891,70.3615,70.3707,26229.0
2023-04-04 10:55:00,76.4,76.41,76.39,76.4,116872.0,70.3707,70.3799,70.3615,70.3707,116872.0
2023-04-04 11:00:00,76.4,76.4,76.39,76.4,13448.0,70.3707,70.3707,70.3615,70.3707,13448.0
2023-04-04 11:05:00,76.4,76.4,76.38,76.39,23460.0,70.3707,70.3707,70.3522,70.3615,23460.0
2023-04-04 11:10:00,76.39,76.41,76.39,76.4,19417.0,70.3615,70.3799,70.3615,70.3707,19417.0
2023-04-04 11:15:00,76.39,76.4,76.38,76.38,20857.0,70.3615,70.3707,70.3522,70.3522,20857.0
2023-04-04 11:20:00,76.38,76.39,76.37,76.39,42629.0,70.3522,70.3615,70.343,70.3615,42629.0
2023-04-04 11:25:00,76.39,76.41,76.38,76.41,23071.0,70.3615,70.3799,70.3522,70.3799,23071.0
2023-04-04 11:30:00,76.41,76.42,76.39,76.41,65829.0,70.3799,70.3891,70.3615,70.3799,65829.0
2023-04-04 11:35:00,76.41,76.44,76.41,76.44,32636.0,70.3799,70.4075,70.3799,70.4075,32636.0
2023-04-04 11:40:00,76.43,76.44,76.41,76.42,44204.0,70.3983,70.4075,70.3799,70.3891,44204.0
2023-04-04 11:45:00,76.42,76.42,76.4,76.41,17088.0,70.3891,70.3891,70.3707,70.3799,17088.0
2023-04-04 11:50:00,76.41,76.43,76.4,76.42,28339.0,70.3799,70.3983,70.3707,70.3891,28339.0
2023-04-04 11:55:00,76.42,76.43,76.41,76.42,15497.0,70.3891,70.3983,70.3799,70.3891,15497.0
2023-04-04 12:00:00,76.42,76.42,76.41,76.42,31592.0,70.3891,70.3891,70.3799,70.3891,31592.0
2023-04-04 12:05:00,76.42,76.43,76.41,76.43,22818.0,70.3891,70.3983,70.3799,70.3983,22818.0
2023-04-04 12:10:00,76.43,76.45,76.43,76.45,19590.0,70.3983,70.4167,70.3983,70.4167,19590.0
2023-04-04 12:15:00,76.45,76.45,76.42,76.42,63031.0,70.4167,70.4167,70.3891,70.3891,63031.0
2023-04-04 12:20:00,76.42,76.43,76.42,76.42,109941.0,70.3891,70.3983,70.3891,70.3891,109941.0
2023-04-04 12:25:00,76.42,76.43,76.42,76.43,76723.0,70.3891,70.3983,70.3891,70.3983,76723.0
2023-04-04 12:30:00,76.42,76.43,76.42,76.43,9968.0,70.3891,70.3983,70.3891,70.3983,9968.0
2023-04-04 12:35:00,76.42,76.43,76.42,76.42,22065.0,70.3891,70.3983,70.3891,70.3891,22065.0
2023-04-04 12:40:00,76.42,76.43,76.42,76.42,14132.0,70.3891,70.3983,70.3891,70.3891,14132.0
2023-04-04 12:45:00,76.43,76.43,76.42,76.42,12352.0,70.3983,70.3983,70.3891,70.3891,12352.0
2023-04-04 12:50:00,76.43,76.43,76.42,76.42,9234.0,70.3983,70.3983,70.3891,70.3891,9234.0
2023-04-04 12:55:00,76.42,76.43,76.42,76.42,12097.0,70.3891,70.3983,70.3891,70.3891,12097.0
2023-04-04 13:00:00,76.42,76.43,76.42,76.43,9240.0,70.3891,70.3983,70.3891,70.3983,9240.0
2023-04-04 13:05:00,76.43,76.43,76.42,76.42,19358.0,70.3983,70.3983,70.3891,70.3891,19358.0
2023-04-04 13:10:00,76.42,76.42,76.4,76.41,55276.0,70.3891,70.3891,70.3707,70.3799,55276.0
2023-04-04 13:15:00,76.41,76.42,76.4,76.42,43381.0,70.3799,70.3891,70.3707,70.3891,43381.0
2023-04-04 13:20:00,76.42,76.42,76.39,76.4,24350.0,70.3891,70.3891,70.3615,70.3707,24350.0
2023-04-04 13:25:00,76.4,76.4,76.39,76.39,17009.0,70.3707,70.3707,70.3615,70.3615,17009.0
2023-04-04 13:30:00,76.39,76.4,76.39,76.4,15058.0,70.3615,70.3707,70.3615,70.3707,15058.0
2023-04-04 13:35:00,76.4,76.4,76.39,76.4,8912.0,70.3707,70.3707,70.3615,70.3707,8912.0
2023-04-04 13:40:00,76.4,76.42,76.4,76.42,26488.0,70.3707,70.3891,70.3707,70.3891,26488.0
2023-04-04 13:45:00,76.42,76.42,76.4,76.4,64696.0,70.3891,70.3891,70.3707,70.3707,64696.0
2023-04-04 13:50:00,76.41,76.41,76.38,76.39,67167.0,70.3799,70.3799,70.3522,70.3615,67167.0
2023-04-04 13:55:00,76.39,76.4,76.39,76.39,25161.0,70.3615,70.3707,70.3615,70.3615,25161.0
2023-04-04 14:00:00,76.4,76.41,76.39,76.4,34675.0,70.3707,70.3799,70.3615,70.3707,34675.0
2023-04-04 14:05:00,76.41,76.41,76.4,76.4,22143.0,70.3799,70.3799,70.3707,70.3707,22143.0
2023-04-04 14:10:00,76.41,76.41,76.4,76.41,46605.0,70.3799,70.3799,70.3707,70.3799,46605.0
2023-04-04 14:15:00,76.4,76.41,76.4,76.4,14031.0,70.3707,70.3799,70.3707,70.3707,14031.0
2023-04-04 14:20:00,76.4,76.41,76.4,76.41,13167.0,70.3707,70.3799,70.3707,70.3799,13167.0
2023-04-04 14:25:00,76.4,76.41,76.38,76.38,130912.0,70.3707,70.3799,70.3522,70.3522,130912.0
2023-04-04 14:30:00,76.38,76.4,76.38,76.4,50427.0,70.3522,70.3707,70.3522,70.3707,50427.0
2023-04-04 14:35:00,76.4,76.4,76.39,76.39,21191.0,70.3707,70.3707,70.3615,70.3615,21191.0
2023-04-04 14:40:00,76.4,76.41,76.39,76.41,44454.0,70.3707,70.3799,70.3615,70.3799,44454.0
2023-04-04 14:45:00,76.41,76.41,76.4,76.41,10880.0,70.3799,70.3799,70.3707,70.3799,10880.0
2023-04-04 14:50:00,76.41,76.41,76.4,76.41,27455.0,70.3799,70.3799,70.3707,70.3799,27455.0
2023-04-04 14:55:00,76.4,76.42,76.4,76.42,69755.0,70.3707,70.3891,70.3707,70.3891,69755.0
2023-04-04 15:00:00,76.42,76.43,76.41,76.42,30641.0,70.3891,70.3983,70.3799,70.3891,30641.0
2023-04-04 15:05:00,76.42,76.43,76.41,76.42,30372.0,70.3891,70.3983,70.3799,70.3891,30372.0
2023-04-04 15:10:00,76.41,76.42,76.41,76.42,45242.0,70.3799,70.3891,70.3799,70.3891,45242.0
2023-04-04 15:15:00,76.42,76.42,76.41,76.42,41276.0,70.3891,70.3891,70.3799,70.3891,41276.0
2023-04-04 15:20:00,76.42,76.42,76.41,76.42,17065.0,70.3891,70.3891,70.3799,70.3891,17065.0
2023-04-04 15:25:00,76.41,76.42,76.41,76.42,30261.0,70.3799,70.3891,70.3799,70.3891,30261.0
2023-04-04 15:30:00,76.42,76.42,76.41,76.42,331151.0,70.3891,70.3891,70.3799,70.3891,331151.0
2023-04-04 15:35:00,76.42,76.42,76.41,76.42,97032.0,70.3891,70.3891,70.3799,70.3891,97032.0
2023-04-04 15:40:00,76.42,76.42,76.41,76.42,74676.0,70.3891,70.3891,70.3799,70.3891,74676.0
2023-04-04 15:45:00,76.42,76.44,76.41,76.43,190090.0,70.3891,70.4075,70.3799,70.3983,190090.0
2023-04-04 15:50:00,76.43,76.44,76.43,76.44,95565.0,70.3983,70.4075,70.3983,70.4075,95565.0
2023-04-04 15:55:00,76.44,76.44,76.42,76.42,85697.0,70.4075,70.4075,70.3891,70.3891,85697.0
2023-04-05 09:30:00,76.52,76.58,76.52,76.54,267898.0,70.4812,70.5365,70.4812,70.4996,267898.0
2023-04-05 09:35:00,76.54,76.55,76.51,76.52,504567.0,70.4996,70.5088,70.472,70.4812,504567.0
2023-04-05 09:40:00,76.52,76.52,76.5,76.51,154862.0,70.4812,70.4812,70.4628,70.472,154862.0
2023-04-05 09:45:00,76.51,76.54,76.48,76.48,113114.0,70.472,70.4996,70.4444,70.4444,113114.0
2023-04-05 09:50:00,76.48,76.51,76.48,76.5,105614.0,70.4444,70.472,70.4444,70.4628,105614.0
2023-04-05 09:55:00,76.51,76.54,76.5,76.54,113447.0,70.472,70.4996,70.4628,70.4996,113447.0
2023-04-05 10:00:00,76.54,76.68,76.54,76.63,175635.0,70.4996,70.6286,70.4996,70.5825,175635.0
2023-04-05 10:05:00,76.62,76.64,76.59,76.6,330150.0,70.5733,70.5917,70.5457,70.5549,330150.0
2023-04-05 10:10:00,76.59,76.59,76.57,76.59,144061.0,70.5457,70.5457,70.5272,70.5457,144061.0
2023-04-05 10:15:00,76.58,76.61,76.58,76.61,59411.0,70.5365,70.5641,70.5365,70.5641,59411.0
2023-04-05 10:20:00,76.6,76.61,76.58,76.58,85335.0,70.5549,70.5641,70.5365,70.5365,85335.0
2023-04-05 10:25:00,76.58,76.59,76.56,76.57,42498.0,70.5365,70.5457,70.518,70.5272,42498.0
2023-04-05 10:30:00,76.57,76.58,76.56,76.57,180427.0,70.5272,70.5365,70.518,70.5272,180427.0
2023-04-05 10:35:00,76.58,76.59,76.56,76.58,71557.0,70.5365,70.5457,70.518,70.5365,71557.0
2023-04-05 10:40:00,76.59,76.6,76.58,76.59,25051.0,70.5457,70.5549,70.5365,70.5457,25051.0
2023-04-05 10:45:00,76.59,76.6,76.57,76.58,352345.0,70.5457,70.5549,70.5272,70.5365,352345.0
2023-04-05 10:50:00,76.58,76.58,76.56,76.57,357151.0,70.5365,70.5365,70.518,70.5272,357151.0
2023-04-05 10:55:00,76.56,76.58,76.56,76.58,24481.0,70.518,70.5365,70.518,70.5365,24481.0
2023-04-05 11:00:00,76.58,76.59,76.57,76.59,27449.0,70.5365,70.5457,70.5272,70.5457,27449.0
2023-04-05 11:05:00,76.58,76.59,76.57,76.58,73201.0,70.5365,70.5457,70.5272,70.5365,73201.0
2023-04-05 11:10:00,76.58,76.58,76.57,76.58,48249.0,70.5365,70.5365,70.5272,70.5365,48249.0
2023-04-05 11:15:00,76.58,76.59,76.57,76.59,188557.0,70.5365,70.5457,70.5272,70.5457,188557.0
2023-04-05 11:20:00,76.59,76.59,76.58,76.59,56450.0,70.5457,70.5457,70.5365,70.5457,56450.0
2023-04-05 11:25:00,76.59,76.6,76.58,76.59,58675.0,70.5457,70.5549,70.5365,70.5457,58675.0
2023-04-05 11:30:00,76.59,76.59,76.57,76.58,241410.0,70.5457,70.5457,70.5272,70.5365,241410.0
2023-04-05 11:35:00,76.58,76.58,76.56,76.56,133626.0,70.5365,70.5365,70.518,70.518,133626.0
2023-04-05 11:40:00,76.56,76.59,76.56,76.59,348957.0,70.518,70.5457,70.518,70.5457,348957.0
2023-04-05 11:45:00,76.59,76.59,76.58,76.59,57687.0,70.5457,70.5457,70.5365,70.5457,57687.0
2023-04-05 11:50:00,76.59,76.6,76.57,76.58,42798.0,70.5457,70.5549,70.5272,70.5365,42798.0
2023-04-05 11:55:00,76.58,76.58,76.57,76.58,86728.0,70.5365,70.5365,70.5272,70.5365,86728.0
2023-04-05 12:00:00,76.57,76.58,76.57,76.58,94722.0,70.5272,70.5365,70.5272,70.5365,94722.0
2023-04-05 12:05:00,76.58,76.59,76.57,76.58,77896.0,70.5365,70.5457,70.5272,70.5365,77896.0
2023-04-05 12:10:00,76.58,76.58,76.55,76.56,371800.0,70.5365,70.5365,70.5088,70.518,371800.0
2023-04-05 12:15:00,76.55,76.57,76.55,76.56,133740.0,70.5088,70.5272,70.5088,70.518,133740.0
2023-04-05 12:20:00,76.56,76.57,76.55,76.56,62080.0,70.518,70.5272,70.5088,70.518,62080.0
2023-04-05 12:25:00,76.56,76.56,76.55,76.55,26518.0,70.518,70.518,70.5088,70.5088,26518.0
2023-04-05 12:30:00,76.56,76.57,76.55,76.56,10327.0,70.518,70.5272,70.5088,70.518,10327.0
2023-04-05 12:35:00,76.56,76.57,76.55,76.55,19060.0,70.518,70.5272,70.5088,70.5088,19060.0
2023-04-05 12:40:00,76.56,76.56,76.55,76.55,24848.0,70.518,70.518,70.5088,70.5088,24848.0
2023-04-05 12:45:00,76.55,76.56,76.53,76.53,47989.0,70.5088,70.518,70.4904,70.4904,47989.0
2023-04-05 12:50:00,76.53,76.54,76.52,76.53,10273.0,70.4904,70.4996,70.4812,70.4904,10273.0
2023-04-05 12:55:00,76.53,76.53,76.52,76.52,21550.0,70.4904,70.4904,70.4812,70.4812,21550.0
2023-04-05 13:00:00,76.52,76.52,76.51,76.52,17373.0,70.4812,70.4812,70.472,70.4812,17373.0
2023-04-05 13:05:00,76.52,76.52,76.5,76.5,19774.0,70.4812,70.4812,70.4628,70.4628,19774.0
2023-04-05 13:10:00,76.51,76.51,76.5,76.51,20844.0,70.472,70.472,70.4628,70.472,20844.0
2023-04-05 13:15:00,76.51,76.51,76.5,76.51,9981.0,70.472,70.472,70.4628,70.472,9981.0
2023-04-05 13:20:00,76.51,76.53,76.5,76.52,248914.0,70.472,70.4904,70.4628,70.4812,248914.0
2023-04-05 13:25:00,76.51,76.51,76.49,76.49,13667.0,70.472,70.472,70.4536,70.4536,13667.0
2023-04-05 13:30:00,76.5,76.51,76.49,76.51,17869.0,70.4628,70.472,70.4536,70.472,17869.0
2023-04-05 13:35:00,76.51,76.51,76.5,76.51,6549.0,70.472,70.472,70.4628,70.472,6549.0
2023-04-05 13:40:00,76.51,76.51,76.5,76.51,4489.0,70.472,70.472,70.4628,70.472,4489.0
2023-04-05 13:45:00,76.5,76.52,76.5,76.51,17040.0,70.4628,70.4812,70.4628,70.472,17040.0
2023-04-05 13:50:00,76.52,76.52,76.51,76.51,24035.0,70.4812,70.4812,70.472,70.472,24035.0
2023-04-05 13:55:00,76.52,76.52,76.51,76.52,21845.0,70.4812,70.4812,70.472,70.4812,21845.0
2023-04-05 14:00:00,76.51,76.52,76.51,76.52,36640.0,70.472,70.4812,70.472,70.4812,36640.0
2023-04-05 14:05:00,76.52,76.52,76.51,76.52,14140.0,70.4812,70.4812,70.472,70.4812,14140.0
2023-04-05 14:10:00,76.52,76.52,76.51,76.51,21450.0,70.4812,70.4812,70.472,70.472,21450.0
2023-04-05 14:15:00,76.52,76.52,76.51,76.52,37716.0,70.4812,70.4812,70.472,70.4812,37716.0
2023-04-05 14:20:00,76.52,76.52,76.51,76.52,22381.0,70.4812,70.4812,70.472,70.4812,22381.0
2023-04-05 14:25:00,76.52,76.52,76.51,76.52,12674.0,70.4812,70.4812,70.472,70.4812,12674.0
2023-04-05 14:30:00,76.52,76.52,76.51,76.52,13320.0,70.4812,70.4812,70.472,70.4812,13320.0
2023-04-05 14:35:00,76.52,76.52,76.51,76.52,18283.0,70.4812,70.4812,70.472,70.4812,18283.0
2023-04-05 14:40:00,76.52,76.53,76.52,76.52,21487.0,70.4812,70.4904,70.4812,70.4812,21487.0
2023-04-05 14:45:00,76.52,76.53,76.52,76.52,12422.0,70.4812,70.4904,70.4812,70.4812,12422.0
2023-04-05 14:50:00,76.53,76.53,76.52,76.53,5233.0,70.4904,70.4904,70.4812,70.4904,5233.0
2023-04-05 14:55:00,76.52,76.53,76.52,76.53,14839.0,70.4812,70.4904,70.4812,70.4904,14839.0
2023-04-05 15:00:00,76.53,76.53,76.52,76.53,28059.0,70.4904,70.4904,70.4812,70.4904,28059.0
2023-04-05 15:05:00,76.52,76.53,76.51,76.51,24156.0,70.4812,70.4904,70.472,70.472,24156.0
2023-04-05 15:10:00,76.52,76.52,76.51,76.51,14450.0,70.4812,70.4812,70.472,70.472,14450.0
2023-04-05 15:15:00,76.51,76.51,76.5,76.51,22336.0,70.472,70.472,70.4628,70.472,22336.0
2023-04-05 15:20:00,76.51,76.51,76.48,76.48,69655.0,70.472,70.472,70.4444,70.4444,69655.0
2023-04-05 15:25:00,76.48,76.49,76.48,76.48,13774.0,70.4444,70.4536,70.4444,70.4444,13774.0
2023-04-05 15:30:00,76.48,76.49,76.48,76.48,40979.0,70.4444,70.4536,70.4444,70.4444,40979.0
2023-04-05 15:35:00,76.48,76.49,76.48,76.48,30087.0,70.4444,70.4536,70.4444,70.4444,30087.0
2023-04-05 15:40:00,76.48,76.49,76.48,76.48,78011.0,70.4444,70.4536,70.4444,70.4444,78011.0
2023-04-05 15:45:00,76.48,76.49,76.48,76.49,81115.0,70.4444,70.4536,70.4444,70.4536,81115.0
2023-04-05 15:50:00,76.48,76.49,76.46,76.47,195808.0,70.4444,70.4536,70.4259,70.4351,195808.0
2023-04-05 15:55:00,76.47,76.47,76.46,76.47,295813.0,70.4351,70.4351,70.4259,70.4351,295813.0
2023-04-06 09:30:00,76.54,76.54,76.45,76.45,60076.0,70.4996,70.4996,70.4167,70.4167,60076.0
2023-04-06 09:35:00,76.46,76.5,76.45,76.48,6915.0,70.4259,70.4628,70.4167,70.4444,6915.0
2023-04-06 09:40:00,76.48,76.51,76.47,76.47,14191.0,70.4444,70.472,70.4351,70.4351,14191.0
2023-04-06 09:45:00,76.47,76.47,76.45,76.46,258173.0,70.4351,70.4351,70.4167,70.4259,258173.0
2023-04-06 09:50:00,76.46,76.48,76.45,76.48,104679.0,70.4259,70.4444,70.4167,70.4444,104679.0
2023-04-06 09:55:00,76.48,76.48,76.45,76.45,40479.0,70.4444,70.4444,70.4167,70.4167,40479.0
2023-04-06 10:00:00,76.46,76.47,76.45,76.45,136128.0,70.4259,70.4351,70.4167,70.4167,136128.0
2023-04-06 10:05:00,76.46,76.48,76.45,76.48,51990.0,70.4259,70.4444,70.4167,70.4444,51990.0
2023-04-06 10:10:00,76.48,76.5,76.47,76.5,42809.0,70.4444,70.4628,70.4351,70.4628,42809.0
2023-04-06 10:15:00,76.5,76.5,76.46,76.46,48403.0,70.4628,70.4628,70.4259,70.4259,48403.0
2023-04-06 10:20:00,76.47,76.47,76.45,76.47,63637.0,70.4351,70.4351,70.4167,70.4351,63637.0
2023-04-06 10:25:00,76.46,76.47,76.46,76.47,22217.0,70.4259,70.4351,70.4259,70.4351,22217.0
2023-04-06 10:30:00,76.47,76.47,76.46,76.47,13507.0,70.4351,70.4351,70.4259,70.4351,13507.0
2023-04-06 10:35:00,76.47,76.48,76.46,76.48,41207.0,70.4351,70.4444,70.4259,70.4444,41207.0
2023-04-06 10:40:00,76.47,76.48,76.46,76.48,53054.0,70.4351,70.4444,70.4259,70.4444,53054.0
2023-04-06 10:45:00,76.48,76.49,76.47,76.49,19725.0,70.4444,70.4536,70.4351,70.4536,19725.0
2023-04-06 10:50:00,76.48,76.49,76.47,76.48,21742.0,70.4444,70.4536,70.4351,70.4444,21742.0
2023-04-06 10:55:00,76.49,76.5,76.48,76.5,28856.0,70.4536,70.4628,70.4444,70.4628,28856.0
2023-04-06 11:00:00,76.5,76.5,76.49,76.5,18299.0,70.4628,70.4628,70.4536,70.4628,18299.0
2023-04-06 11:05:00,76.5,76.5,76.46,76.47,146629.0,70.4628,70.4628,70.4259,70.4351,146629.0
2023-04-06 11:10:00,76.47,76.47,76.46,76.46,14102.0,70.4351,70.4351,70.4259,70.4259,14102.0
2023-04-06 11:15:00,76.47,76.47,76.46,76.47,16580.0,70.4351,70.4351,70.4259,70.4351,16580.0
2023-04-06 11:20:00,76.47,76.47,76.45,76.47,26520.0,70.4351,70.4351,70.4167,70.4351,26520.0
2023-04-06 11:25:00,76.47,76.47,76.45,76.45,18136.0,70.4351,70.4351,70.4167,70.4167,18136.0
2023-04-06 11:30:00,76.46,76.46,76.45,76.46,28650.0,70.4259,70.4259,70.4167,70.4259,28650.0
2023-04-06 11:35:00,76.45,76.46,76.45,76.46,16302.0,70.4167,70.4259,70.4167,70.4259,16302.0
2023-04-06 11:40:00,76.45,76.46,76.45,76.46,14525.0,70.4167,70.4259,70.4167,70.4259,14525.0
2023-04-06 11:45:00,76.46,76.48,76.45,76.48,21637.0,70.4259,70.4444,70.4167,70.4444,21637.0
2023-04-06 11:50:00,76.48,76.48,76.46,76.47,75963.0,70.4444,70.4444,70.4259,70.4351,75963.0
2023-04-06 11:55:00,76.46,76.47,76.46,76.47,12735.0,70.4259,70.4351,70.4259,70.4351,12735.0
2023-04-06 12:00:00,76.46,76.47,76.46,76.47,30401.0,70.4259,70.4351,70.4259,70.4351,30401.0
2023-04-06 12:05:00,76.47,76.47,76.46,76.47,47731.0,70.4351,70.4351,70.4259,70.4351,47731.0
2023-04-06 12:10:00,76.47,76.47,76.46,76.47,11925.0,70.4351,70.4351,70.4259,70.4351,11925.0
2023-04-06 12:15:00,76.47,76.47,76.46,76.46,16046.0,70.4351,70.4351,70.4259,70.4259,16046.0
2023-04-06 12:20:00,76.47,76.47,76.46,76.47,29005.0,70.4351,70.4351,70.4259,70.4351,29005.0
2023-04-06 12:25:00,76.46,76.47,76.46,76.46,235248.0,70.4259,70.4351,70.4259,70.4259,235248.0
2023-04-06 12:30:00,76.47,76.47,76.45,76.46,74076.0,70.4351,70.4351,70.4167,70.4259,74076.0
2023-04-06 12:35:00,76.45,76.46,76.45,76.45,116662.0,70.4167,70.4259,70.4167,70.4167,116662.0
2023-04-06 12:40:00,76.45,76.46,76.45,76.45,85834.0,70.4167,70.4259,70.4167,70.4167,85834.0
2023-04-06 12:45:00,76.45,76.46,76.45,76.46,104693.0,70.4167,70.4259,70.4167,70.4259,104693.0
2023-04-06 12:50:00,76.45,76.47,76.45,76.47,19433.0,70.4167,70.4351,70.4167,70.4351,19433.0
2023-04-06 12:55:00,76.47,76.47,76.46,76.47,8278.0,70.4351,70.4351,70.4259,70.4351,8278.0
2023-04-06 13:00:00,76.47,76.47,76.46,76.47,23327.0,70.4351,70.4351,70.4259,70.4351,23327.0
2023-04-06 13:05:00,76.47,76.47,76.45,76.45,26810.0,70.4351,70.4351,70.4167,70.4167,26810.0
2023-04-06 13:10:00,76.46,76.46,76.45,76.45,81326.0,70.4259,70.4259,70.4167,70.4167,81326.0
2023-04-06 13:15:00,76.46,76.46,76.45,76.46,25879.0,70.4259,70.4259,70.4167,70.4259,25879.0
2023-04-06 13:20:00,76.46,76.46,76.45,76.45,20737.0,70.4259,70.4259,70.4167,70.4167,20737.0
2023-04-06 13:25:00,76.45,76.46,76.44,76.44,134627.0,70.4167,70.4259,70.4075,70.4075,134627.0
2023-04-06 13:30:00,76.44,76.45,76.44,76.45,10901.0,70.4075,70.4167,70.4075,70.4167,10901.0
2023-04-06 13:35:00,76.45,76.45,76.44,76.44,49344.0,70.4167,70.4167,70.4075,70.4075,49344.0
2023-04-06 13:40:00,76.45,76.45,76.44,76.45,7103.0,70.4167,70.4167,70.4075,70.4167,7103.0
2023-04-06 13:45:00,76.45,76.45,76.44,76.45,7754.0,70.4167,70.4167,70.4075,70.4167,7754.0
2023-04-06 13:50:00,76.45,76.45,76.44,76.45,23319.0,70.4167,70.4167,70.4075,70.4167,23319.0
2023-04-06 13:55:00,76.44,76.45,76.44,76.44,22563.0,70.4075,70.4167,70.4075,70.4075,22563.0
2023-04-06 14:00:00,76.45,76.45,76.44,76.45,10493.0,70.4167,70.4167,70.4075,70.4167,10493.0
2023-04-06 14:05:00,76.45,76.45,76.44,76.44,12487.0,70.4167,70.4167,70.4075,70.4075,12487.0
2023-04-06 14:10:00,76.45,76.45,76.43,76.44,99650.0,70.4167,70.4167,70.3983,70.4075,99650.0
2023-04-06 14:15:00,76.43,76.44,76.42,76.43,23468.0,70.3983,70.4075,70.3891,70.3983,23468.0
2023-04-06 14:20:00,76.43,76.43,76.41,76.42,17564.0,70.3983,70.3983,70.3799,70.3891,17564.0
2023-04-06 14:25:00,76.42,76.42,76.4,76.4,60956.0,70.3891,70.3891,70.3707,70.3707,60956.0
2023-04-06 14:30:00,76.4,76.4,76.39,76.4,24330.0,70.3707,70.3707,70.3615,70.3707,24330.0
2023-04-06 14:35:00,76.4,76.4,76.38,76.39,33389.0,70.3707,70.3707,70.3522,70.3615,33389.0
2023-04-06 14:40:00,76.39,76.4,76.38,76.39,195896.0,70.3615,70.3707,70.3522,70.3615,195896.0
2023-04-06 14:45:00,76.39,76.39,76.38,76.39,46302.0,70.3615,70.3615,70.3522,70.3615,46302.0
2023-04-06 14:50:00,76.39,76.39,76.38,76.39,47484.0,70.3615,70.3615,70.3522,70.3615,47484.0
2023-04-06 14:55:00,76.39,76.4,76.38,76.4,174046.0,70.3615,70.3707,70.3522,70.3707,174046.0
2023-04-06 15:00:00,76.4,76.4,76.39,76.39,23238.0,70.3707,70.3707,70.3615,70.3615,23238.0
2023-04-06 15:05:00,76.4,76.4,76.39,76.4,17012.0,70.3707,70.3707,70.3615,70.3707,17012.0
2023-04-06 15:10:00,76.4,76.4,76.39,76.4,21305.0,70.3707,70.3707,70.3615,70.3707,21305.0
2023-04-06 15:15:00,76.39,76.4,76.38,76.39,60421.0,70.3615,70.3707,70.3522,70.3615,60421.0
2023-04-06 15:20:00,76.39,76.39,76.38,76.38,16479.0,70.3615,70.3615,70.3522,70.3522,16479.0
2023-04-06 15:25:00,76.39,76.39,76.36,76.37,21507.0,70.3615,70.3615,70.3338,70.343,21507.0
2023-04-06 15:30:00,76.37,76.37,76.36,76.37,19450.0,70.343,70.343,70.3338,70.343,19450.0
2023-04-06 15:35:00,76.37,76.37,76.36,76.37,13659.0,70.343,70.343,70.3338,70.343,13659.0
2023-04-06 15:40:00,76.37,76.37,76.36,76.36,42168.0,70.343,70.343,70.3338,70.3338,42168.0
2023-04-06 15:45:00,76.37,76.37,76.36,76.37,19037.0,70.343,70.343,70.3338,70.343,19037.0
2023-04-06 15:50:00,76.36,76.37,76.36,76.37,39230.0,70.3338,70.343,70.3338,70.343,39230.0
2023-04-06 15:55:00,76.37,76.38,76.36,76.38,112160.0,70.343,70.3522,70.3338,70.3522,112160.0
2023-04-10 09:30:00,76.12,76.19,76.11,76.13,59778.0,70.1128,70.1772,70.1036,70.122,59778.0
2023-04-10 09:35:00,76.14,76.14,76.11,76.13,145803.0,70.1312,70.1312,70.1036,70.122,145803.0
2023-04-10 09:40:00,76.14,76.14,76.1,76.11,11761.0,70.1312,70.1312,70.0943,70.1036,11761.0
2023-04-10 09:45:00,76.1,76.11,76.09,76.1,160218.0,70.0943,70.1036,70.0851,70.0943,160218.0
2023-04-10 09:50:00,76.1,76.1,76.08,76.09,21560.0,70.0943,70.0943,70.0759,70.0851,21560.0
2023-04-10 09:55:00,76.09,76.09,76.08,76.08,20749.0,70.0851,70.0851,70.0759,70.0759,20749.0
2023-04-10 10:00:00,76.08,76.09,76.07,76.09,41879.0,70.0759,70.0851,70.0667,70.0851,41879.0
2023-04-10 10:05:00,76.09,76.09,76.08,76.09,96441.0,70.0851,70.0851,70.0759,70.0851,96441.0
2023-04-10 10:10:00,76.09,76.09,76.08,76.08,16235.0,70.0851,70.0851,70.0759,70.0759,16235.0
2023-04-10 10:15:00,76.09,76.11,76.09,76.1,50466.0,70.0851,70.1036,70.0851,70.0943,50466.0
2023-04-10 10:20:00,76.1,76.11,76.09,76.1,18639.0,70.0943,70.1036,70.0851,70.0943,18639.0
2023-04-10 10:25:00,76.09,76.11,76.09,76.11,26456.0,70.0851,70.1036,70.0851,70.1036,26456.0
2023-04-10 10:30:00,76.11,76.11,76.1,76.11,41706.0,70.1036,70.1036,70.0943,70.1036,41706.0
2023-04-10 10:35:00,76.11,76.11,76.1,76.11,31126.0,70.1036,70.1036,70.0943,70.1036,31126.0
2023-04-10 10:40:00,76.11,76.11,76.1,76.11,29000.0,70.1036,70.1036,70.0943,70.1036,29000.0
2023-04-10 10:45:00,76.11,76.11,76.1,76.11,8399.0,70.1036,70.1036,70.0943,70.1036,8399.0
2023-04-10 10:50:00,76.11,76.11,76.1,76.11,17767.0,70.1036,70.1036,70.0943,70.1036,17767.0
2023-04-10 10:55:00,76.11,76.11,76.09,76.11,151378.0,70.1036,70.1036,70.0851,70.1036,151378.0
2023-04-10 11:00:00,76.1,76.11,76.09,76.09,26429.0,70.0943,70.1036,70.0851,70.0851,26429.0
2023-04-10 11:05:00,76.09,76.1,76.09,76.1,51251.0,70.0851,70.0943,70.0851,70.0943,51251.0
2023-04-10 11:10:00,76.09,76.1,76.09,76.09,7266.0,70.0851,70.0943,70.0851,70.0851,7266.0
2023-04-10 11:15:00,76.09,76.11,76.09,76.11,26947.0,70.0851,70.1036,70.0851,70.1036,26947.0
2023-04-10 11:20:00,76.11,76.11,76.1,76.11,24258.0,70.1036,70.1036,70.0943,70.1036,24258.0
2023-04-10 11:25:00,76.11,76.12,76.1,76.12,26268.0,70.1036,70.1128,70.0943,70.1128,26268.0
2023-04-10 11:30:00,76.11,76.12,76.11,76.12,38916.0,70.1036,70.1128,70.1036,70.1128,38916.0
2023-04-10 11:35:00,76.12,76.12,76.11,76.12,15597.0,70.1128,70.1128,70.1036,70.1128,15597.0
2023-04-10 11:40:00,76.12,76.12,76.11,76.12,6054.0,70.1128,70.1128,70.1036,70.1128,6054.0
2023-04-10 11:45:00,76.11,76.12,76.11,76.11,38084.0,70.1036,70.1128,70.1036,70.1036,38084.0
2023-04-10 11:50:00,76.12,76.12,76.11,76.12,5981.0,70.1128,70.1128,70.1036,70.1128,5981.0
2023-04-10 11:55:00,76.12,76.13,76.11,76.13,14237.0,70.1128,70.122,70.1036,70.122,14237.0
2023-04-10 12:00:00,76.13,76.13,76.12,76.12,71758.0,70.122,70.122,70.1128,70.1128,71758.0
2023-04-10 12:05:00,76.13,76.13,76.12,76.13,18652.0,70.122,70.122,70.1128,70.122,18652.0
2023-04-10 12:10:00,76.13,76.13,76.12,76.13,11876.0,70.122,70.122,70.1128,70.122,11876.0
2023-04-10 12:15:00,76.13,76.13,76.12,76.13,82674.0,70.122,70.122,70.1128,70.122,82674.0
2023-04-10 12:20:00,76.13,76.13,76.12,76.13,26725.0,70.122,70.122,70.1128,70.122,26725.0
2023-04-10 12:25:00,76.13,76.13,76.12,76.13,9654.0,70.122,70.122,70.1128,70.122,9654.0
2023-04-10 12:30:00,76.13,76.13,76.12,76.13,40962.0,70.122,70.122,70.1128,70.122,40962.0
2023-04-10 12:35:00,76.13,76.13,76.12,76.13,9494.0,70.122,70.122,70.1128,70.122,9494.0
2023-04-10 12:40:00,76.13,76.15,76.12,76.14,26079.0,70.122,70.1404,70.1128,70.1312,26079.0
2023-04-10 12:45:00,76.15,76.16,76.14,76.16,39579.0,70.1404,70.1496,70.1312,70.1496,39579.0
2023-04-10 12:50:00,76.15,76.17,76.15,76.17,8531.0,70.1404,70.1588,70.1404,70.1588,8531.0
2023-04-10 12:55:00,76.17,76.17,76.16,76.16,19227.0,70.1588,70.1588,70.1496,70.1496,19227.0
2023-04-10 13:00:00,76.17,76.18,76.16,76.17,56969.0,70.1588,70.168,70.1496,70.1588,56969.0
2023-04-10 13:05:00,76.17,76.18,76.17,76.17,50764.0,70.1588,70.168,70.1588,70.1588,50764.0
2023-04-10 13:10:00,76.18,76.18,76.17,76.17,38921.0,70.168,70.168,70.1588,70.1588,38921.0
2023-04-10 13:15:00,76.17,76.18,76.16,76.17,6647.0,70.1588,70.168,70.1496,70.1588,6647.0
2023-04-10 13:20:00,76.18,76.18,76.17,76.17,41044.0,70.168,70.168,70.1588,70.1588,41044.0
2023-04-10 13:25:00,76.17,76.18,76.17,76.17,41545.0,70.1588,70.168,70.1588,70.1588,41545.0
2023-04-10 13:30:00,76.17,76.18,76.17,76.17,21684.0,70.1588,70.168,70.1588,70.1588,21684.0
2023-04-10 13:35:00,76.17,76.19,76.17,76.18,39790.0,70.1588,70.1772,70.1588,70.168,39790.0
2023-04-10 13:40:00,76.19,76.19,76.18,76.19,11193.0,70.1772,70.1772,70.168,70.1772,11193.0
2023-04-10 13:45:00,76.19,76.19,76.17,76.18,32059.0,70.1772,70.1772,70.1588,70.168,32059.0
2023-04-10 13:50:00,76.17,76.18,76.17,76.17,5305.0,70.1588,70.168,70.1588,70.1588,5305.0
2023-04-10 13:55:00,76.17,76.18,76.17,76.17,54058.0,70.1588,70.168,70.1588,70.1588,54058.0
2023-04-10 14:00:00,76.17,76.19,76.17,76.19,42800.0,70.1588,70.1772,70.1588,70.1772,42800.0
2023-04-10 14:05:00,76.19,76.19,76.18,76.19,24548.0,70.1772,70.1772,70.168,70.1772,24548.0
2023-04-10 14:10:00,76.19,76.19,76.18,76.18,40662.0,70.1772,70.1772,70.168,70.168,40662.0
2023-04-10 14:15:00,76.19,76.19,76.18,76.18,28713.0,70.1772,70.1772,70.168,70.168,28713.0
2023-04-10 14:20:00,76.19,76.2,76.19,76.19,37857.0,70.1772,70.1864,70.1772,70.1772,37857.0
2023-04-10 14:25:00,76.2,76.2,76.19,76.2,7630.0,70.1864,70.1864,70.1772,70.1864,7630.0
2023-04-10 14:30:00,76.2,76.2,76.19,76.2,26353.0,70.1864,70.1864,70.1772,70.1864,26353.0
2023-04-10 14:35:00,76.2,76.2,76.19,76.2,8012.0,70.1864,70.1864,70.1772,70.1864,8012.0
2023-04-10 14:40:00,76.19,76.2,76.18,76.19,70362.0,70.1772,70.1864,70.168,70.1772,70362.0
2023-04-10 14:45:00,76.19,76.2,76.18,76.19,134221.0,70.1772,70.1864,70.168,70.1772,134221.0
2023-04-10 14:50:00,76.19,76.2,76.19,76.19,34465.0,70.1772,70.1864,70.1772,70.1772,34465.0
2023-04-10 14:55:00,76.2,76.21,76.19,76.21,48996.0,70.1864,70.1957,70.1772,70.1957,48996.0
2023-04-10 15:00:00,76.2,76.21,76.2,76.2,19711.0,70.1864,70.1957,70.1864,70.1864,19711.0
2023-04-10 15:05:00,76.2,76.21,76.2,76.2,44391.0,70.1864,70.1957,70.1864,70.1864,44391.0
2023-04-10 15:10:00,76.2,76.21,76.2,76.2,20646.0,70.1864,70.1957,70.1864,70.1864,20646.0
2023-04-10 15:15:00,76.21,76.21,76.2,76.21,9609.0,70.1957,70.1957,70.1864,70.1957,9609.0
2023-04-10 15:20:00,76.2,76.21,76.2,76.2,9143.0,70.1864,70.1957,70.1864,70.1864,9143.0
2023-04-10 15:25:00,76.2,76.21,76.2,76.2,13612.0,70.1864,70.1957,70.1864,70.1864,13612.0
2023-04-10 15:30:00,76.2,76.21,76.2,76.2,11846.0,70.1864,70.1957,70.1864,70.1864,11846.0
2023-04-10 15:35:00,76.21,76.21,76.2,76.21,22780.0,70.1957,70.1957,70.1864,70.1957,22780.0
2023-04-10 15:40:00,76.2,76.22,76.2,76.22,19216.0,70.1864,70.2049,70.1864,70.2049,19216.0
2023-04-10 15:45:00,76.21,76.22,76.21,76.22,23844.0,70.1957,70.2049,70.1957,70.2049,23844.0
2023-04-10 15:50:00,76.22,76.22,76.21,76.22,225933.0,70.2049,70.2049,70.1957,70.2049,225933.0
2023-04-10 15:55:00,76.22,76.23,76.21,76.23,263579.0,70.2049,70.2141,70.1957,70.2141,263579.0
2023-04-11 09:30:00,76.22,76.26,76.19,76.23,38961.0,70.2049,70.2417,70.1772,70.2141,38961.0
2023-04-11 09:35:00,76.23,76.24,76.2,76.2,35886.0,70.2141,70.2233,70.1864,70.1864,35886.0
2023-04-11 09:40:00,76.21,76.21,76.2,76.2,27181.0,70.1957,70.1957,70.1864,70.1864,27181.0
2023-04-11 09:45:00,76.21,76.21,76.2,76.2,11269.0,70.1957,70.1957,70.1864,70.1864,11269.0
2023-04-11 09:50:00,76.2,76.21,76.2,76.2,7160.0,70.1864,70.1957,70.1864,70.1864,7160.0
2023-04-11 09:55:00,76.2,76.21,76.19,76.2,205227.0,70.1864,70.1957,70.1772,70.1864,205227.0
2023-04-11 10:00:00,76.2,76.2,76.19,76.19,511862.0,70.1864,70.1864,70.1772,70.1772,511862.0
2023-04-11 10:05:00,76.2,76.2,76.19,76.2,164535.0,70.1864,70.1864,70.1772,70.1864,164535.0
2023-04-11 10:10:00,76.2,76.21,76.19,76.2,52042.0,70.1864,70.1957,70.1772,70.1864,52042.0
2023-04-11 10:15:00,76.2,76.21,76.2,76.2,93745.0,70.1864,70.1957,70.1864,70.1864,93745.0
2023-04-11 10:20:00,76.21,76.21,76.2,76.2,51857.0,70.1957,70.1957,70.1864,70.1864,51857.0
2023-04-11 10:25:00,76.2,76.21,76.2,76.2,47769.0,70.1864,70.1957,70.1864,70.1864,47769.0
2023-04-11 10:30:00,76.2,76.21,76.19,76.2,164901.0,70.1864,70.1957,70.1772,70.1864,164901.0
2023-04-11 10:35:00,76.2,76.2,76.18,76.19,104004.0,70.1864,70.1864,70.168,70.1772,104004.0
2023-04-11 10:40:00,76.19,76.19,76.18,76.19,6710.0,70.1772,70.1772,70.168,70.1772,6710.0
2023-04-11 10:45:00,76.18,76.19,76.16,76.17,37567.0,70.168,70.1772,70.1496,70.1588,37567.0
2023-04-11 10:50:00,76.17,76.17,76.15,76.15,24869.0,70.1588,70.1588,70.1404,70.1404,24869.0
2023-04-11 10:55:00,76.15,76.16,76.13,76.13,289536.0,70.1404,70.1496,70.122,70.122,289536.0
2023-04-11 11:00:00,76.14,76.14,76.12,76.13,68445.0,70.1312,70.1312,70.1128,70.122,68445.0
2023-04-11 11:05:00,76.13,76.13,76.12,76.12,21295.0,70.122,70.122,70.1128,70.1128,21295.0
2023-04-11 11:10:00,76.13,76.13,76.12,76.13,17571.0,70.122,70.122,70.1128,70.122,17571.0
2023-04-11 11:15:00,76.13,76.14,76.12,76.13,33426.0,70.122,70.1312,70.1128,70.122,33426.0
2023-04-11 11:20:00,76.14,76.14,76.12,76.13,15667.0,70.1312,70.1312,70.1128,70.122,15667.0
2023-04-11 11:25:00,76.12,76.13,76.12,76.13,30392.0,70.1128,70.122,70.1128,70.122,30392.0
2023-04-11 11:30:00,76.13,76.14,76.12,76.13,28026.0,70.122,70.1312,70.1128,70.122,28026.0
2023-04-11 11:35:00,76.14,76.14,76.13,76.14,50947.0,70.1312,70.1312,70.122,70.1312,50947.0
2023-04-11 11:40:00,76.14,76.14,76.12,76.13,27664.0,70.1312,70.1312,70.1128,70.122,27664.0
2023-04-11 11:45:00,76.12,76.13,76.12,76.12,12371.0,70.1128,70.122,70.1128,70.1128,12371.0
2023-04-11 11:50:00,76.13,76.13,76.12,76.12,5568.0,70.122,70.122,70.1128,70.1128,5568.0
2023-04-11 11:55:00,76.12,76.13,76.1,76.11,10327.0,70.1128,70.122,70.0943,70.1036,10327.0
2023-04-11 12:00:00,76.1,76.12,76.1,76.12,22872.0,70.0943,70.1128,70.0943,70.1128,22872.0
2023-04-11 12:05:00,76.11,76.13,76.11,76.12,10740.0,70.1036,70.122,70.1036,70.1128,10740.0
2023-04-11 12:10:00,76.13,76.13,76.11,76.11,26230.0,70.122,70.122,70.1036,70.1036,26230.0
2023-04-11 12:15:00,76.12,76.13,76.11,76.13,11770.0,70.1128,70.122,70.1036,70.122,11770.0
2023-04-11 12:20:00,76.13,76.13,76.12,76.13,15173.0,70.122,70.122,70.1128,70.122,15173.0
2023-04-11 12:25:00,76.13,76.13,76.12,76.12,19923.0,70.122,70.122,70.1128,70.1128,19923.0
2023-04-11 12:30:00,76.13,76.13,76.12,76.13,4692.0,70.122,70.122,70.1128,70.122,4692.0
2023-04-11 12:35:00,76.13,76.13,76.11,76.12,38581.0,70.122,70.122,70.1036,70.1128,38581.0
2023-04-11 12:40:00,76.11,76.12,76.11,76.12,13611.0,70.1036,70.1128,70.1036,70.1128,13611.0
2023-04-11 12:45:00,76.12,76.12,76.11,76.12,37739.0,70.1128,70.1128,70.1036,70.1128,37739.0
2023-04-11 12:50:00,76.12,76.12,76.11,76.12,12647.0,70.1128,70.1128,70.1036,70.1128,12647.0
2023-04-11 12:55:00,76.11,76.12,76.1,76.11,134316.0,70.1036,70.1128,70.0943,70.1036,134316.0
2023-04-11 13:00:00,76.11,76.12,76.1,76.12,27160.0,70.1036,70.1128,70.0943,70.1128,27160.0
2023-04-11 13:05:00,76.12,76.12,76.1,76.11,16779.0,70.1128,70.1128,70.0943,70.1036,16779.0
2023-04-11 13:10:00,76.11,76.11,76.1,76.11,43302.0,70.1036,70.1036,70.0943,70.1036,43302.0
2023-04-11 13:15:00,76.11,76.11,76.1,76.1,5044.0,70.1036,70.1036,70.0943,70.0943,5044.0
2023-04-11 13:20:00,76.11,76.11,76.1,76.11,29816.0,70.1036,70.1036,70.0943,70.1036,29816.0
2023-04-11 13:25:00,76.1,76.11,76.1,76.11,12169.0,70.0943,70.1036,70.0943,70.1036,12169.0
2023-04-11 13:30:00,76.11,76.12,76.11,76.12,26045.0,70.1036,70.1128,70.1036,70.1128,26045.0
2023-04-11 13:35:00,76.12,76.13,76.11,76.13,27661.0,70.1128,70.122,70.1036,70.122,27661.0
2023-04-11 13:40:00,76.13,76.13,76.12,76.13,9346.0,70.122,70.122,70.1128,70.122,9346.0
2023-04-11 13:45:00,76.13,76.13,76.12,76.12,40426.0,70.122,70.122,70.1128,70.1128,40426.0
2023-04-11 13:50:00,76.13,76.13,76.12,76.13,8937.0,70.122,70.122,70.1128,70.122,8937.0
2023-04-11 13:55:00,76.13,76.15,76.12,76.14,47800.0,70.122,70.1404,70.1128,70.1312,47800.0
2023-04-11 14:00:00,76.15,76.15,76.14,76.15,20903.0,70.1404,70.1404,70.1312,70.1404,20903.0
2023-04-11 14:05:00,76.15,76.15,76.14,76.15,16919.0,70.1404,70.1404,70.1312,70.1404,16919.0
2023-04-11 14:10:00,76.15,76.15,76.14,76.15,517777.0,70.1404,70.1404,70.1312,70.1404,517777.0
2023-04-11 14:15:00,76.15,76.15,76.14,76.15,35183.0,70.1404,70.1404,70.1312,70.1404,35183.0
2023-04-11 14:20:00,76.15,76.16,76.14,76.15,38343.0,70.1404,70.1496,70.1312,70.1404,38343.0
2023-04-11 14:25:00,76.15,76.16,76.15,76.16,27896.0,70.1404,70.1496,70.1404,70.1496,27896.0
2023-04-11 14:30:00,76.16,76.16,76.15,76.16,37763.0,70.1496,70.1496,70.1404,70.1496,37763.0
2023-04-11 14:35:00,76.16,76.16,76.15,76.16,54075.0,70.1496,70.1496,70.1404,70.1496,54075.0
2023-04-11 14:40:00,76.16,76.17,76.15,76.17,33490.0,70.1496,70.1588,70.1404,70.1588,33490.0
2023-04-11 14:45:00,76.17,76.17,76.16,76.17,20332.0,70.1588,70.1588,70.1496,70.1588,20332.0
2023-04-11 14:50:00,76.16,76.17,76.16,76.17,61370.0,70.1496,70.1588,70.1496,70.1588,61370.0
2023-04-11 14:55:00,76.17,76.17,76.16,76.17,68984.0,70.1588,70.1588,70.1496,70.1588,68984.0
2023-04-11 15:00:00,76.17,76.17,76.16,76.17,25344.0,70.1588,70.1588,70.1496,70.1588,25344.0
2023-04-11 15:05:00,76.17,76.17,76.16,76.17,35690.0,70.1588,70.1588,70.1496,70.1588,35690.0
2023-04-11 15:10:00,76.17,76.17,76.16,76.17,9251.0,70.1588,70.1588,70.1496,70.1588,9251.0
2023-04-11 15:15:00,76.17,76.18,76.16,76.18,66001.0,70.1588,70.168,70.1496,70.168,66001.0
2023-04-11 15:20:00,76.17,76.18,76.17,76.17,63474.0,70.1588,70.168,70.1588,70.1588,63474.0
2023-04-11 15:25:00,76.18,76.18,76.17,76.17,43039.0,70.168,70.168,70.1588,70.1588,43039.0
2023-04-11 15:30:00,76.18,76.18,76.17,76.18,17611.0,70.168,70.168,70.1588,70.168,17611.0
2023-04-11 15:35:00,76.18,76.2,76.17,76.19,593378.0,70.168,70.1864,70.1588,70.1772,593378.0
2023-04-11 15:40:00,76.2,76.2,76.18,76.19,89695.0,70.1864,70.1864,70.168,70.1772,89695.0
2023-04-11 15:45:00,76.19,76.19,76.18,76.18,69731.0,70.1772,70.1772,70.168,70.168,69731.0
2023-04-11 15:50:00,76.19,76.19,76.18,76.19,98461.0,70.1772,70.1772,70.168,70.1772,98461.0
2023-04-11 15:55:00,76.19,76.19,76.17,76.17,149801.0,70.1772,70.1772,70.1588,70.1588,149801.0
2023-04-12 09:30:00,76.39,76.42,76.34,76.37,66115.0,70.3615,70.3891,70.3154,70.343,66115.0
2023-04-12 09:35:00,76.38,76.38,76.36,76.37,16205.0,70.3522,70.3522,70.3338,70.343,16205.0
2023-04-12 09:40:00,76.37,76.37,76.32,76.32,58277.0,70.343,70.343,70.297,70.297,58277.0
2023-04-12 09:45:00,76.33,76.35,76.32,76.34,61835.0,70.3062,70.3246,70.297,70.3154,61835.0
2023-04-12 09:50:00,76.35,76.36,76.34,76.34,39847.0,70.3246,70.3338,70.3154,70.3154,39847.0
2023-04-12 09:55:00,76.35,76.36,76.34,76.36,12305.0,70.3246,70.3338,70.3154,70.3338,12305.0
2023-04-12 10:00:00,76.35,76.36,76.32,76.34,26164.0,70.3246,70.3338,70.297,70.3154,26164.0
2023-04-12 10:05:00,76.34,76.35,76.33,76.35,155025.0,70.3154,70.3246,70.3062,70.3246,155025.0
2023-04-12 10:10:00,76.35,76.35,76.33,76.33,343068.0,70.3246,70.3246,70.3062,70.3062,343068.0
2023-04-12 10:15:00,76.33,76.34,76.32,76.33,22722.0,70.3062,70.3154,70.297,70.3062,22722.0
2023-04-12 10:20:00,76.33,76.33,76.31,76.32,32045.0,70.3062,70.3062,70.2878,70.297,32045.0
2023-04-12 10:25:00,76.31,76.32,76.27,76.28,66426.0,70.2878,70.297,70.2509,70.2601,66426.0
2023-04-12 10:30:00,76.27,76.28,76.22,76.23,123122.0,70.2509,70.2601,70.2049,70.2141,123122.0
2023-04-12 10:35:00,76.24,76.25,76.22,76.23,75514.0,70.2233,70.2325,70.2049,70.2141,75514.0
2023-04-12 10:40:00,76.23,76.24,76.22,76.23,34946.0,70.2141,70.2233,70.2049,70.2141,34946.0
2023-04-12 10:45:00,76.23,76.24,76.22,76.23,35265.0,70.2141,70.2233,70.2049,70.2141,35265.0
2023-04-12 10:50:00,76.23,76.23,76.2,76.21,75131.0,70.2141,70.2141,70.1864,70.1957,75131.0
2023-04-12 10:55:00,76.21,76.22,76.2,76.2,53892.0,70.1957,70.2049,70.1864,70.1864,53892.0
2023-04-12 11:00:00,76.2,76.23,76.2,76.22,79875.0,70.1864,70.2141,70.1864,70.2049,79875.0
2023-04-12 11:05:00,76.23,76.23,76.22,76.23,24334.0,70.2141,70.2141,70.2049,70.2141,24334.0
2023-04-12 11:10:00,76.22,76.24,76.22,76.24,548871.0,70.2049,70.2233,70.2049,70.2233,548871.0
2023-04-12 11:15:00,76.23,76.26,76.23,76.26,154781.0,70.2141,70.2417,70.2141,70.2417,154781.0
2023-04-12 11:20:00,76.26,76.27,76.25,76.26,6715.0,70.2417,70.2509,70.2325,70.2417,6715.0
2023-04-12 11:25:00,76.27,76.29,76.26,76.28,29521.0,70.2509,70.2693,70.2417,70.2601,29521.0
2023-04-12 11:30:00,76.29,76.29,76.26,76.26,58425.0,70.2693,70.2693,70.2417,70.2417,58425.0
2023-04-12 11:35:00,76.26,76.27,76.24,76.25,68717.0,70.2417,70.2509,70.2233,70.2325,68717.0
2023-04-12 11:40:00,76.25,76.26,76.24,76.26,24175.0,70.2325,70.2417,70.2233,70.2417,24175.0
2023-04-12 11:45:00,76.26,76.27,76.25,76.27,14402.0,70.2417,70.2509,70.2325,70.2509,14402.0
2023-04-12 11:50:00,76.27,76.28,76.26,76.26,19719.0,70.2509,70.2601,70.2417,70.2417,19719.0
2023-04-12 11:55:00,76.26,76.27,76.25,76.26,12597.0,70.2417,70.2509,70.2325,70.2417,12597.0
2023-04-12 12:00:00,76.25,76.26,76.24,76.26,21371.0,70.2325,70.2417,70.2233,70.2417,21371.0
2023-04-12 12:05:00,76.26,76.27,76.26,76.27,13277.0,70.2417,70.2509,70.2417,70.2509,13277.0
2023-04-12 12:10:00,76.27,76.27,76.26,76.27,34070.0,70.2509,70.2509,70.2417,70.2509,34070.0
2023-04-12 12:15:00,76.27,76.28,76.26,76.27,29147.0,70.2509,70.2601,70.2417,70.2509,29147.0
2023-04-12 12:20:00,76.28,76.28,76.26,76.27,18923.0,70.2601,70.2601,70.2417,70.2509,18923.0
2023-04-12 12:25:00,76.27,76.27,76.26,76.26,52479.0,70.2509,70.2509,70.2417,70.2417,52479.0
2023-04-12 12:30:00,76.27,76.27,76.25,76.26,27620.0,70.2509,70.2509,70.2325,70.2417,27620.0
2023-04-12 12:35:00,76.26,76.26,76.24,76.25,60174.0,70.2417,70.2417,70.2233,70.2325,60174.0
2023-04-12 12:40:00,76.25,76.25,76.24,76.25,12802.0,70.2325,70.2325,70.2233,70.2325,12802.0
2023-04-12 12:45:00,76.25,76.26,76.24,76.26,15887.0,70.2325,70.2417,70.2233,70.2417,15887.0
2023-04-12 12:50:00,76.26,76.26,76.25,76.26,7407.0,70.2417,70.2417,70.2325,70.2417,7407.0
2023-04-12 12:55:00,76.26,76.27,76.25,76.27,22472.0,70.2417,70.2509,70.2325,70.2509,22472.0
2023-04-12 13:00:00,76.27,76.27,76.21,76.23,128949.0,70.2509,70.2509,70.1957,70.2141,128949.0
2023-04-12 13:05:00,76.23,76.25,76.23,76.25,13085.0,70.2141,70.2325,70.2141,70.2325,13085.0
2023-04-12 13:10:00,76.26,76.26,76.24,76.25,40703.0,70.2417,70.2417,70.2233,70.2325,40703.0
2023-04-12 13:15:00,76.25,76.25,76.24,76.24,4423.0,70.2325,70.2325,70.2233,70.2233,4423.0
2023-04-12 13:20:00,76.25,76.25,76.24,76.25,18858.0,70.2325,70.2325,70.2233,70.2325,18858.0
2023-04-12 13:25:00,76.25,76.25,76.24,76.25,9019.0,70.2325,70.2325,70.2233,70.2325,9019.0
2023-04-12 13:30:00,76.24,76.26,76.24,76.25,64502.0,70.2233,70.2417,70.2233,70.2325,64502.0
2023-04-12 13:35:00,76.26,76.27,76.25,76.25,50535.0,70.2417,70.2509,70.2325,70.2325,50535.0
2023-04-12 13:40:00,76.26,76.26,76.25,76.26,18820.0,70.2417,70.2417,70.2325,70.2417,18820.0
2023-04-12 13:45:00,76.26,76.26,76.25,76.25,1303.0,70.2417,70.2417,70.2325,70.2325,1303.0
2023-04-12 13:50:00,76.26,76.27,76.25,76.27,15218.0,70.2417,70.2509,70.2325,70.2509,15218.0
2023-04-12 13:55:00,76.27,76.27,76.24,76.25,17028.0,70.2509,70.2509,70.2233,70.2325,17028.0
2023-04-12 14:00:00,76.25,76.28,76.24,76.27,30711.0,70.2325,70.2601,70.2233,70.2509,30711.0
2023-04-12 14:05:00,76.28,76.29,76.27,76.28,21118.0,70.2601,70.2693,70.2509,70.2601,21118.0
2023-04-12 14:10:00,76.29,76.3,76.28,76.29,18134.0,70.2693,70.2786,70.2601,70.2693,18134.0
2023-04-12 14:15:00,76.3,76.3,76.29,76.3,44088.0,70.2786,70.2786,70.2693,70.2786,44088.0
2023-04-12 14:20:00,76.3,76.3,76.29,76.29,15698.0,70.2786,70.2786,70.2693,70.2693,15698.0
2023-04-12 14:25:00,76.3,76.3,76.28,76.28,20303.0,70.2786,70.2786,70.2601,70.2601,20303.0
2023-04-12 14:30:00,76.29,76.31,76.28,76.31,105470.0,70.2693,70.2878,70.2601,70.2878,105470.0
2023-04-12 14:35:00,76.31,76.31,76.29,76.29,17782.0,70.2878,70.2878,70.2693,70.2693,17782.0
2023-04-12 14:40:00,76.29,76.3,76.28,76.28,30928.0,70.2693,70.2786,70.2601,70.2601,30928.0
2023-04-12 14:45:00,76.28,76.3,76.28,76.28,33339.0,70.2601,70.2786,70.2601,70.2601,33339.0
2023-04-12 14:50:00,76.28,76.29,76.27,76.28,24024.0,70.2601,70.2693,70.2509,70.2601,24024.0
2023-04-12 14:55:00,76.28,76.31,76.28,76.31,29170.0,70.2601,70.2878,70.2601,70.2878,29170.0
2023-04-12 15:00:00,76.3,76.31,76.3,76.31,12191.0,70.2786,70.2878,70.2786,70.2878,12191.0
2023-04-12 15:05:00,76.3,76.31,76.29,76.3,54983.0,70.2786,70.2878,70.2693,70.2786,54983.0
2023-04-12 15:10:00,76.3,76.3,76.29,76.29,32216.0,70.2786,70.2786,70.2693,70.2693,32216.0
2023-04-12 15:15:00,76.3,76.3,76.29,76.3,9127.0,70.2786,70.2786,70.2693,70.2786,9127.0
2023-04-12 15:20:00,76.29,76.3,76.29,76.3,21715.0,70.2693,70.2786,70.2693,70.2786,21715.0
2023-04-12 15:25:00,76.3,76.3,76.29,76.3,40638.0,70.2786,70.2786,70.2693,70.2786,40638.0
2023-04-12 15:30:00,76.3,76.31,76.29,76.31,151035.0,70.2786,70.2878,70.2693,70.2878,151035.0
2023-04-12 15:35:00,76.31,76.31,76.3,76.31,152833.0,70.2878,70.2878,70.2786,70.2878,152833.0
2023-04-12 15:40:00,76.31,76.31,76.28,76.28,465644.0,70.2878,70.2878,70.2601,70.2601,465644.0
2023-04-12 15:45:00,76.29,76.29,76.26,76.26,50248.0,70.2693,70.2693,70.2417,70.2417,50248.0
2023-04-12 15:50:00,76.26,76.28,76.25,76.27,97492.0,70.2417,70.2601,70.2325,70.2509,97492.0
2023-04-12 15:55:00,76.28,76.29,76.27,76.28,106843.0,70.2601,70.2693,70.2509,70.2601,106843.0
2023-04-13 09:30:00,76.42,76.45,76.41,76.42,73842.0,70.3891,70.4167,70.3799,70.3891,73842.0
2023-04-13 09:35:00,76.43,76.46,76.43,76.45,9569.0,70.3983,70.4259,70.3983,70.4167,9569.0
2023-04-13 09:40:00,76.45,76.46,76.44,76.45,39036.0,70.4167,70.4259,70.4075,70.4167,39036.0
2023-04-13 09:45:00,76.45,76.47,76.44,76.47,54020.0,70.4167,70.4351,70.4075,70.4351,54020.0
2023-04-13 09:50:00,76.47,76.47,76.44,76.45,317355.0,70.4351,70.4351,70.4075,70.4167,317355.0
2023-04-13 09:55:00,76.45,76.47,76.44,76.47,157270.0,70.4167,70.4351,70.4075,70.4351,157270.0
2023-04-13 10:00:00,76.47,76.47,76.44,76.44,147445.0,70.4351,70.4351,70.4075,70.4075,147445.0
2023-04-13 10:05:00,76.45,76.45,76.44,76.45,33175.0,70.4167,70.4167,70.4075,70.4167,33175.0
2023-04-13 10:10:00,76.45,76.45,76.44,76.45,115519.0,70.4167,70.4167,70.4075,70.4167,115519.0
2023-04-13 10:15:00,76.45,76.45,76.44,76.45,36231.0,70.4167,70.4167,70.4075,70.4167,36231.0
2023-04-13 10:20:00,76.45,76.45,76.44,76.44,11371.0,70.4167,70.4167,70.4075,70.4075,11371.0
2023-04-13 10:25:00,76.45,76.46,76.44,76.45,110498.0,70.4167,70.4259,70.4075,70.4167,110498.0
2023-04-13 10:30:00,76.45,76.46,76.44,76.44,45333.0,70.4167,70.4259,70.4075,70.4075,45333.0
2023-04-13 10:35:00,76.45,76.46,76.44,76.45,269403.0,70.4167,70.4259,70.4075,70.4167,269403.0
2023-04-13 10:40:00,76.45,76.45,76.44,76.44,10313.0,70.4167,70.4167,70.4075,70.4075,10313.0
2023-04-13 10:45:00,76.44,76.45,76.43,76.44,152116.0,70.4075,70.4167,70.3983,70.4075,152116.0
2023-04-13 10:50:00,76.44,76.44,76.42,76.43,17835.0,70.4075,70.4075,70.3891,70.3983,17835.0
2023-04-13 10:55:00,76.43,76.43,76.41,76.42,22213.0,70.3983,70.3983,70.3799,70.3891,22213.0
2023-04-13 11:00:00,76.42,76.42,76.4,76.41,35606.0,70.3891,70.3891,70.3707,70.3799,35606.0
2023-04-13 11:05:00,76.41,76.42,76.4,76.41,34178.0,70.3799,70.3891,70.3707,70.3799,34178.0
2023-04-13 11:10:00,76.42,76.42,76.4,76.42,56767.0,70.3891,70.3891,70.3707,70.3891,56767.0
2023-04-13 11:15:00,76.42,76.42,76.41,76.42,237749.0,70.3891,70.3891,70.3799,70.3891,237749.0
2023-04-13 11:20:00,76.42,76.42,76.41,76.42,75883.0,70.3891,70.3891,70.3799,70.3891,75883.0
2023-04-13 11:25:00,76.42,76.42,76.41,76.42,33790.0,70.3891,70.3891,70.3799,70.3891,33790.0
2023-04-13 11:30:00,76.42,76.42,76.41,76.41,45116.0,70.3891,70.3891,70.3799,70.3799,45116.0
2023-04-13 11:35:00,76.42,76.42,76.41,76.42,43708.0,70.3891,70.3891,70.3799,70.3891,43708.0
2023-04-13 11:40:00,76.42,76.42,76.41,76.42,46485.0,70.3891,70.3891,70.3799,70.3891,46485.0
2023-04-13 11:45:00,76.42,76.42,76.41,76.42,186566.0,70.3891,70.3891,70.3799,70.3891,186566.0
2023-04-13 11:50:00,76.41,76.42,76.41,76.41,15417.0,70.3799,70.3891,70.3799,70.3799,15417.0
2023-04-13 11:55:00,76.41,76.42,76.41,76.42,21364.0,70.3799,70.3891,70.3799,70.3891,21364.0
2023-04-13 12:00:00,76.41,76.42,76.41,76.42,87490.0,70.3799,70.3891,70.3799,70.3891,87490.0
2023-04-13 12:05:00,76.42,76.42,76.41,76.42,38057.0,70.3891,70.3891,70.3799,70.3891,38057.0
2023-04-13 12:10:00,76.42,76.43,76.41,76.43,134897.0,70.3891,70.3983,70.3799,70.3983,134897.0
2023-04-13 12:15:00,76.43,76.44,76.42,76.44,36691.0,70.3983,70.4075,70.3891,70.4075,36691.0
2023-04-13 12:20:00,76.44,76.44,76.43,76.44,41841.0,70.4075,70.4075,70.3983,70.4075,41841.0
2023-04-13 12:25:00,76.44,76.44,76.43,76.44,29467.0,70.4075,70.4075,70.3983,70.4075,29467.0
2023-04-13 12:30:00,76.44,76.44,76.43,76.44,44829.0,70.4075,70.4075,70.3983,70.4075,44829.0
2023-04-13 12:35:00,76.44,76.44,76.43,76.44,30268.0,70.4075,70.4075,70.3983,70.4075,30268.0
2023-04-13 12:40:00,76.44,76.44,76.43,76.44,14902.0,70.4075,70.4075,70.3983,70.4075,14902.0
2023-04-13 12:45:00,76.44,76.44,76.43,76.43,17660.0,70.4075,70.4075,70.3983,70.3983,17660.0
2023-04-13 12:50:00,76.44,76.44,76.42,76.42,32466.0,70.4075,70.4075,70.3891,70.3891,32466.0
2023-04-13 12:55:00,76.42,76.43,76.42,76.42,37051.0,70.3891,70.3983,70.3891,70.3891,37051.0
2023-04-13 13:00:00,76.42,76.44,76.4,76.44,138957.0,70.3891,70.4075,70.3707,70.4075,138957.0
2023-04-13 13:05:00,76.44,76.44,76.43,76.44,24327.0,70.4075,70.4075,70.3983,70.4075,24327.0
2023-04-13 13:10:00,76.44,76.44,76.43,76.44,30446.0,70.4075,70.4075,70.3983,70.4075,30446.0
2023-04-13 13:15:00,76.44,76.44,76.42,76.42,16050.0,70.4075,70.4075,70.3891,70.3891,16050.0
2023-04-13 13:20:00,76.43,76.44,76.42,76.44,28299.0,70.3983,70.4075,70.3891,70.4075,28299.0
2023-04-13 13:25:00,76.43,76.43,76.41,76.41,32833.0,70.3983,70.3983,70.3799,70.3799,32833.0
2023-04-13 13:30:00,76.42,76.42,76.41,76.41,28539.0,70.3891,70.3891,70.3799,70.3799,28539.0
2023-04-13 13:35:00,76.41,76.44,76.41,76.43,70005.0,70.3799,70.4075,70.3799,70.3983,70005.0
2023-04-13 13:40:00,76.44,76.44,76.43,76.44,11820.0,70.4075,70.4075,70.3983,70.4075,11820.0
2023-04-13 13:45:00,76.44,76.44,76.43,76.44,22199.0,70.4075,70.4075,70.3983,70.4075,22199.0
2023-04-13 13:50:00,76.44,76.45,76.43,76.45,76283.0,70.4075,70.4167,70.3983,70.4167,76283.0
2023-04-13 13:55:00,76.45,76.45,76.44,76.45,25382.0,70.4167,70.4167,70.4075,70.4167,25382.0
2023-04-13 14:00:00,76.45,76.45,76.42,76.42,79515.0,70.4167,70.4167,70.3891,70.3891,79515.0
2023-04-13 14:05:00,76.42,76.43,76.41,76.41,38214.0,70.3891,70.3983,70.3799,70.3799,38214.0
2023-04-13 14:10:00,76.42,76.42,76.41,76.42,314575.0,70.3891,70.3891,70.3799,70.3891,314575.0
2023-04-13 14:15:00,76.42,76.42,76.39,76.4,52142.0,70.3891,70.3891,70.3615,70.3707,52142.0
2023-04-13 14:20:00,76.39,76.4,76.38,76.39,38335.0,70.3615,70.3707,70.3522,70.3615,38335.0
2023-04-13 14:25:00,76.39,76.39,76.37,76.38,42839.0,70.3615,70.3615,70.343,70.3522,42839.0
2023-04-13 14:30:00,76.38,76.38,76.37,76.38,14089.0,70.3522,70.3522,70.343,70.3522,14089.0
2023-04-13 14:35:00,76.37,76.38,76.37,76.38,47482.0,70.343,70.3522,70.343,70.3522,47482.0
2023-04-13 14:40:00,76.38,76.38,76.36,76.37,60694.0,70.3522,70.3522,70.3338,70.343,60694.0
2023-04-13 14:45:00,76.37,76.37,76.36,76.37,32241.0,70.343,70.343,70.3338,70.343,32241.0
2023-04-13 14:50:00,76.37,76.37,76.36,76.37,234343.0,70.343,70.343,70.3338,70.343,234343.0
2023-04-13 14:55:00,76.37,76.39,76.36,76.39,190798.0,70.343,70.3615,70.3338,70.3615,190798.0
2023-04-13 15:00:00,76.39,76.39,76.38,76.39,21765.0,70.3615,70.3615,70.3522,70.3615,21765.0
2023-04-13 15:05:00,76.39,76.39,76.38,76.39,32858.0,70.3615,70.3615,70.3522,70.3615,32858.0
2023-04-13 15:10:00,76.39,76.39,76.37,76.38,81800.0,70.3615,70.3615,70.343,70.3522,81800.0
2023-04-13 15:15:00,76.38,76.38,76.37,76.38,70644.0,70.3522,70.3522,70.343,70.3522,70644.0
2023-04-13 15:20:00,76.38,76.39,76.37,76.39,34687.0,70.3522,70.3615,70.343,70.3615,34687.0
2023-04-13 15:25:00,76.39,76.39,76.38,76.39,75060.0,70.3615,70.3615,70.3522,70.3615,75060.0
2023-04-13 15:30:00,76.38,76.4,76.38,76.4,75369.0,70.3522,70.3707,70.3522,70.3707,75369.0
2023-04-13 15:35:00,76.4,76.4,76.39,76.39,80631.0,70.3707,70.3707,70.3615,70.3615,80631.0
2023-04-13 15:40:00,76.4,76.4,76.39,76.4,54311.0,70.3707,70.3707,70.3615,70.3707,54311.0
2023-04-13 15:45:00,76.4,76.41,76.39,76.41,48443.0,70.3707,70.3799,70.3615,70.3799,48443.0
2023-04-13 15:50:00,76.4,76.41,76.39,76.4,85263.0,70.3707,70.3799,70.3615,70.3707,85263.0
2023-04-13 15:55:00,76.4,76.42,76.39,76.42,120753.0,70.3707,70.3891,70.3615,70.3891,120753.0
2023-04-14 09:30:00,76.25,76.36,76.23,76.27,68730.0,70.2325,70.3338,70.2141,70.2509,68730.0
2023-04-14 09:35:00,76.28,76.29,76.26,76.26,33531.0,70.2601,70.2693,70.2417,70.2417,33531.0
2023-04-14 09:40:00,76.27,76.28,76.26,76.28,66669.0,70.2509,70.2601,70.2417,70.2601,66669.0
2023-04-14 09:45:00,76.28,76.28,76.27,76.28,38402.0,70.2601,70.2601,70.2509,70.2601,38402.0
2023-04-14 09:50:00,76.28,76.29,76.27,76.28,16887.0,70.2601,70.2693,70.2509,70.2601,16887.0
2023-04-14 09:55:00,76.29,76.29,76.28,76.28,7213.0,70.2693,70.2693,70.2601,70.2601,7213.0
2023-04-14 10:00:00,76.28,76.29,76.2,76.26,187902.0,70.2601,70.2693,70.1864,70.2417,187902.0
2023-04-14 10:05:00,76.26,76.26,76.23,76.23,24412.0,70.2417,70.2417,70.2141,70.2141,24412.0
2023-04-14 10:10:00,76.23,76.28,76.23,76.28,40113.0,70.2141,70.2601,70.2141,70.2601,40113.0
2023-04-14 10:15:00,76.28,76.28,76.25,76.25,100530.0,70.2601,70.2601,70.2325,70.2325,100530.0
2023-04-14 10:20:00,76.24,76.26,76.24,76.25,27035.0,70.2233,70.2417,70.2233,70.2325,27035.0
2023-04-14 10:25:00,76.24,76.25,76.24,76.25,26652.0,70.2233,70.2325,70.2233,70.2325,26652.0
2023-04-14 10:30:00,76.25,76.25,76.24,76.24,43256.0,70.2325,70.2325,70.2233,70.2233,43256.0
2023-04-14 10:35:00,76.25,76.26,76.24,76.25,31397.0,70.2325,70.2417,70.2233,70.2325,31397.0
2023-04-14 10:40:00,76.24,76.26,76.24,76.25,40175.0,70.2233,70.2417,70.2233,70.2325,40175.0
2023-04-14 10:45:00,76.25,76.27,76.24,76.27,64576.0,70.2325,70.2509,70.2233,70.2509,64576.0
2023-04-14 10:50:00,76.27,76.28,76.26,76.28,29177.0,70.2509,70.2601,70.2417,70.2601,29177.0
2023-04-14 10:55:00,76.28,76.28,76.25,76.25,15881.0,70.2601,70.2601,70.2325,70.2325,15881.0
2023-04-14 11:00:00,76.25,76.25,76.22,76.23,60466.0,70.2325,70.2325,70.2049,70.2141,60466.0
2023-04-14 11:05:00,76.23,76.23,76.22,76.23,23558.0,70.2141,70.2141,70.2049,70.2141,23558.0
2023-04-14 11:10:00,76.22,76.24,76.22,76.24,26363.0,70.2049,70.2233,70.2049,70.2233,26363.0
2023-04-14 11:15:00,76.23,76.24,76.23,76.24,9346.0,70.2141,70.2233,70.2141,70.2233,9346.0
2023-04-14 11:20:00,76.24,76.24,76.23,76.23,44043.0,70.2233,70.2233,70.2141,70.2141,44043.0
2023-04-14 11:25:00,76.23,76.24,76.21,76.22,17316.0,70.2141,70.2233,70.1957,70.2049,17316.0
2023-04-14 11:30:00,76.22,76.22,76.2,76.21,17068.0,70.2049,70.2049,70.1864,70.1957,17068.0
2023-04-14 11:35:00,76.2,76.21,76.2,76.2,10037.0,70.1864,70.1957,70.1864,70.1864,10037.0
2023-04-14 11:40:00,76.2,76.21,76.2,76.21,20519.0,70.1864,70.1957,70.1864,70.1957,20519.0
2023-04-14 11:45:00,76.2,76.21,76.2,76.2,13258.0,70.1864,70.1957,70.1864,70.1864,13258.0
2023-04-14 11:50:00,76.21,76.22,76.2,76.22,70267.0,70.1957,70.2049,70.1864,70.2049,70267.0
2023-04-14 11:55:00,76.22,76.22,76.21,76.22,7572.0,70.2049,70.2049,70.1957,70.2049,7572.0
2023-04-14 12:00:00,76.22,76.23,76.21,76.23,28839.0,70.2049,70.2141,70.1957,70.2141,28839.0
2023-04-14 12:05:00,76.23,76.23,76.22,76.23,19007.0,70.2141,70.2141,70.2049,70.2141,19007.0
2023-04-14 12:10:00,76.23,76.23,76.22,76.23,10582.0,70.2141,70.2141,70.2049,70.2141,10582.0
2023-04-14 12:15:00,76.23,76.23,76.22,76.22,65069.0,70.2141,70.2141,70.2049,70.2049,65069.0
2023-04-14 12:20:00,76.22,76.23,76.21,76.22,194516.0,70.2049,70.2141,70.1957,70.2049,194516.0
2023-04-14 12:25:00,76.22,76.22,76.21,76.22,12240.0,70.2049,70.2049,70.1957,70.2049,12240.0
2023-04-14 12:30:00,76.22,76.22,76.21,76.22,21032.0,70.2049,70.2049,70.1957,70.2049,21032.0
2023-04-14 12:35:00,76.22,76.22,76.21,76.22,55459.0,70.2049,70.2049,70.1957,70.2049,55459.0
2023-04-14 12:40:00,76.22,76.22,76.2,76.2,27353.0,70.2049,70.2049,70.1864,70.1864,27353.0
2023-04-14 12:45:00,76.2,76.21,76.19,76.2,25406.0,70.1864,70.1957,70.1772,70.1864,25406.0
2023-04-14 12:50:00,76.19,76.2,76.19,76.2,21881.0,70.1772,70.1864,70.1772,70.1864,21881.0
2023-04-14 12:55:00,76.19,76.2,76.19,76.2,10342.0,70.1772,70.1864,70.1772,70.1864,10342.0
2023-04-14 13:00:00,76.2,76.2,76.19,76.2,43708.0,70.1864,70.1864,70.1772,70.1864,43708.0
2023-04-14 13:05:00,76.21,76.23,76.2,76.23,21705.0,70.1957,70.2141,70.1864,70.2141,21705.0
2023-04-14 13:10:00,76.23,76.24,76.22,76.24,38185.0,70.2141,70.2233,70.2049,70.2233,38185.0
2023-04-14 13:15:00,76.24,76.24,76.23,76.23,8284.0,70.2233,70.2233,70.2141,70.2141,8284.0
2023-04-14 13:20:00,76.24,76.24,76.23,76.24,16837.0,70.2233,70.2233,70.2141,70.2233,16837.0
2023-04-14 13:25:00,76.23,76.24,76.23,76.23,8970.0,70.2141,70.2233,70.2141,70.2141,8970.0
2023-04-14 13:30:00,76.23,76.24,76.23,76.23,14075.0,70.2141,70.2233,70.2141,70.2141,14075.0
2023-04-14 13:35:00,76.23,76.24,76.23,76.23,8395.0,70.2141,70.2233,70.2141,70.2141,8395.0
2023-04-14 13:40:00,76.23,76.24,76.23,76.23,14152.0,70.2141,70.2233,70.2141,70.2141,14152.0
2023-04-14 13:45:00,76.23,76.24,76.23,76.23,10651.0,70.2141,70.2233,70.2141,70.2141,10651.0
2023-04-14 13:50:00,76.23,76.24,76.23,76.23,23038.0,70.2141,70.2233,70.2141,70.2141,23038.0
2023-04-14 13:55:00,76.23,76.24,76.23,76.23,63048.0,70.2141,70.2233,70.2141,70.2141,63048.0
2023-04-14 14:00:00,76.23,76.24,76.23,76.24,29712.0,70.2141,70.2233,70.2141,70.2233,29712.0
2023-04-14 14:05:00,76.23,76.24,76.23,76.23,19399.0,70.2141,70.2233,70.2141,70.2141,19399.0
2023-04-14 14:10:00,76.23,76.24,76.23,76.24,52568.0,70.2141,70.2233,70.2141,70.2233,52568.0
2023-04-14 14:15:00,76.23,76.24,76.23,76.23,45569.0,70.2141,70.2233,70.2141,70.2141,45569.0
2023-04-14 14:20:00,76.23,76.24,76.23,76.23,21411.0,70.2141,70.2233,70.2141,70.2141,21411.0
2023-04-14 14:25:00,76.23,76.24,76.23,76.23,12406.0,70.2141,70.2233,70.2141,70.2141,12406.0
2023-04-14 14:30:00,76.24,76.24,76.23,76.23,17632.0,70.2233,70.2233,70.2141,70.2141,17632.0
2023-04-14 14:35:00,76.23,76.24,76.23,76.23,13830.0,70.2141,70.2233,70.2141,70.2141,13830.0
2023-04-14 14:40:00,76.23,76.24,76.23,76.24,49946.0,70.2141,70.2233,70.2141,70.2233,49946.0
2023-04-14 14:45:00,76.24,76.24,76.23,76.24,56435.0,70.2233,70.2233,70.2141,70.2233,56435.0
2023-04-14 14:50:00,76.24,76.24,76.23,76.24,51558.0,70.2233,70.2233,70.2141,70.2233,51558.0
2023-04-14 14:55:00,76.23,76.24,76.23,76.23,51584.0,70.2141,70.2233,70.2141,70.2141,51584.0
2023-04-14 15:00:00,76.23,76.24,76.23,76.24,25919.0,70.2141,70.2233,70.2141,70.2233,25919.0
2023-04-14 15:05:00,76.24,76.24,76.23,76.24,97962.0,70.2233,70.2233,70.2141,70.2233,97962.0
2023-04-14 15:10:00,76.23,76.24,76.22,76.23,47005.0,70.2141,70.2233,70.2049,70.2141,47005.0
2023-04-14 15:15:00,76.23,76.23,76.22,76.23,82774.0,70.2141,70.2141,70.2049,70.2141,82774.0
2023-04-14 15:20:00,76.23,76.23,76.22,76.23,28815.0,70.2141,70.2141,70.2049,70.2141,28815.0
2023-04-14 15:25:00,76.23,76.23,76.22,76.23,59005.0,70.2141,70.2141,70.2049,70.2141,59005.0
2023-04-14 15:30:00,76.23,76.23,76.22,76.23,90313.0,70.2141,70.2141,70.2049,70.2141,90313.0
2023-04-14 15:35:00,76.23,76.25,76.23,76.24,94326.0,70.2141,70.2325,70.2141,70.2233,94326.0
2023-04-14 15:40:00,76.25,76.25,76.24,76.24,22091.0,70.2325,70.2325,70.2233,70.2233,22091.0
2023-04-14 15:45:00,76.24,76.25,76.23,76.25,136198.0,70.2233,70.2325,70.2141,70.2325,136198.0
2023-04-14 15:50:00,76.25,76.25,76.24,76.25,12998.0,70.2325,70.2325,70.2233,70.2325,12998.0
2023-04-14 15:55:00,76.25,76.25,76.24,76.25,136944.0,70.2325,70.2325,70.2233,70.2325,136944.0
2023-04-17 09:30:00,76.18,76.18,76.13,76.14,106243.0,70.168,70.168,70.122,70.1312,106243.0
2023-04-17 09:35:00,76.15,76.15,76.14,76.15,74263.0,70.1404,70.1404,70.1312,70.1404,74263.0
2023-04-17 09:40:00,76.14,76.16,76.13,76.13,98652.0,70.1312,70.1496,70.122,70.122,98652.0
2023-04-17 09:45:00,76.13,76.14,76.12,76.14,27295.0,70.122,70.1312,70.1128,70.1312,27295.0
2023-04-17 09:50:00,76.13,76.14,76.13,76.14,4425.0,70.122,70.1312,70.122,70.1312,4425.0
2023-04-17 09:55:00,76.13,76.13,76.12,76.13,31103.0,70.122,70.122,70.1128,70.122,31103.0
2023-04-17 10:00:00,76.12,76.13,76.12,76.12,3031.0,70.1128,70.122,70.1128,70.1128,3031.0
2023-04-17 10:05:00,76.13,76.13,76.11,76.12,15777.0,70.122,70.122,70.1036,70.1128,15777.0
2023-04-17 10:10:00,76.12,76.12,76.11,76.12,16647.0,70.1128,70.1128,70.1036,70.1128,16647.0
2023-04-17 10:15:00,76.12,76.12,76.11,76.12,13443.0,70.1128,70.1128,70.1036,70.1128,13443.0
2023-04-17 10:20:00,76.11,76.12,76.1,76.1,22307.0,70.1036,70.1128,70.0943,70.0943,22307.0
2023-04-17 10:25:00,76.1,76.11,76.07,76.08,177712.0,70.0943,70.1036,70.0667,70.0759,177712.0
2023-04-17 10:30:00,76.08,76.08,76.07,76.07,176007.0,70.0759,70.0759,70.0667,70.0667,176007.0
2023-04-17 10:35:00,76.07,76.08,76.06,76.06,178463.0,70.0667,70.0759,70.0575,70.0575,178463.0
2023-04-17 10:40:00,76.06,76.07,76.05,76.07,182529.0,70.0575,70.0667,70.0483,70.0667,182529.0
2023-04-17 10:45:00,76.06,76.07,76.06,76.07,22055.0,70.0575,70.0667,70.0575,70.0667,22055.0
2023-04-17 10:50:00,76.06,76.07,76.06,76.07,12337.0,70.0575,70.0667,70.0575,70.0667,12337.0
2023-04-17 10:55:00,76.07,76.07,76.06,76.06,28103.0,70.0667,70.0667,70.0575,70.0575,28103.0
2023-04-17 11:00:00,76.06,76.07,76.06,76.06,18741.0,70.0575,70.0667,70.0575,70.0575,18741.0
2023-04-17 11:05:00,76.06,76.07,76.06,76.06,33992.0,70.0575,70.0667,70.0575,70.0575,33992.0
2023-04-17 11:10:00,76.06,76.07,76.05,76.05,53666.0,70.0575,70.0667,70.0483,70.0483,53666.0
2023-04-17 11:15:00,76.06,76.06,76.05,76.05,10972.0,70.0575,70.0575,70.0483,70.0483,10972.0
2023-04-17 11:20:00,76.05,76.06,76.05,76.06,29889.0,70.0483,70.0575,70.0483,70.0575,29889.0
2023-04-17 11:25:00,76.06,76.06,76.05,76.06,22799.0,70.0575,70.0575,70.0483,70.0575,22799.0
2023-04-17 11:30:00,76.06,76.06,76.05,76.05,6807.0,70.0575,70.0575,70.0483,70.0483,6807.0
2023-04-17 11:35:00,76.06,76.06,76.05,76.06,57906.0,70.0575,70.0575,70.0483,70.0575,57906.0
2023-04-17 11:40:00,76.06,76.06,76.05,76.06,11407.0,70.0575,70.0575,70.0483,70.0575,11407.0
2023-04-17 11:45:00,76.05,76.06,76.05,76.06,50289.0,70.0483,70.0575,70.0483,70.0575,50289.0
2023-04-17 11:50:00,76.06,76.06,76.05,76.06,83396.0,70.0575,70.0575,70.0483,70.0575,83396.0
2023-04-17 11:55:00,76.06,76.06,76.05,76.06,7770.0,70.0575,70.0575,70.0483,70.0575,7770.0
2023-04-17 12:00:00,76.05,76.05,76.04,76.05,8750.0,70.0483,70.0483,70.0391,70.0483,8750.0
2023-04-17 12:05:00,76.05,76.05,76.03,76.04,177880.0,70.0483,70.0483,70.0299,70.0391,177880.0
2023-04-17 12:10:00,76.03,76.04,76.02,76.03,211422.0,70.0299,70.0391,70.0207,70.0299,211422.0
2023-04-17 12:15:00,76.03,76.03,76.02,76.03,50529.0,70.0299,70.0299,70.0207,70.0299,50529.0
2023-04-17 12:20:00,76.03,76.03,76.02,76.03,19938.0,70.0299,70.0299,70.0207,70.0299,19938.0
2023-04-17 12:25:00,76.03,76.03,76.02,76.02,13031.0,70.0299,70.0299,70.0207,70.0207,13031.0
2023-04-17 12:30:00,76.03,76.03,76.02,76.03,79677.0,70.0299,70.0299,70.0207,70.0299,79677.0
2023-04-17 12:35:00,76.03,76.03,76.02,76.03,48858.0,70.0299,70.0299,70.0207,70.0299,48858.0
2023-04-17 12:40:00,76.03,76.04,76.02,76.04,33176.0,70.0299,70.0391,70.0207,70.0391,33176.0
2023-04-17 12:45:00,76.03,76.04,76.03,76.03,41969.0,70.0299,70.0391,70.0299,70.0299,41969.0
2023-04-17 12:50:00,76.04,76.04,76.03,76.03,31368.0,70.0391,70.0391,70.0299,70.0299,31368.0
2023-04-17 12:55:00,76.04,76.04,76.03,76.03,115873.0,70.0391,70.0391,70.0299,70.0299,115873.0
2023-04-17 13:00:00,76.03,76.04,76.03,76.03,44560.0,70.0299,70.0391,70.0299,70.0299,44560.0
2023-04-17 13:05:00,76.03,76.04,76.03,76.04,63534.0,70.0299,70.0391,70.0299,70.0391,63534.0
2023-04-17 13:10:00,76.03,76.04,76.03,76.03,30787.0,70.0299,70.0391,70.0299,70.0299,30787.0
2023-04-17 13:15:00,76.04,76.06,76.03,76.06,156286.0,70.0391,70.0575,70.0299,70.0575,156286.0
2023-04-17 13:20:00,76.06,76.07,76.05,76.07,31684.0,70.0575,70.0667,70.0483,70.0667,31684.0
2023-04-17 13:25:00,76.06,76.07,76.06,76.07,58668.0,70.0575,70.0667,70.0575,70.0667,58668.0
2023-04-17 13:30:00,76.07,76.08,76.06,76.08,51188.0,70.0667,70.0759,70.0575,70.0759,51188.0
2023-04-17 13:35:00,76.07,76.08,76.06,76.07,121827.0,70.0667,70.0759,70.0575,70.0667,121827.0
2023-04-17 13:40:00,76.07,76.08,76.06,76.08,41224.0,70.0667,70.0759,70.0575,70.0759,41224.0
2023-04-17 13:45:00,76.07,76.08,76.07,76.08,8855.0,70.0667,70.0759,70.0667,70.0759,8855.0
2023-04-17 13:50:00,76.08,76.08,76.07,76.07,5438.0,70.0759,70.0759,70.0667,70.0667,5438.0
2023-04-17 13:55:00,76.07,76.08,76.06,76.06,41993.0,70.0667,70.0759,70.0575,70.0575,41993.0
2023-04-17 14:00:00,76.06,76.07,76.06,76.06,10063.0,70.0575,70.0667,70.0575,70.0575,10063.0
2023-04-17 14:05:00,76.06,76.07,76.06,76.06,24628.0,70.0575,70.0667,70.0575,70.0575,24628.0
2023-04-17 14:10:00,76.06,76.07,76.06,76.06,22870.0,70.0575,70.0667,70.0575,70.0575,22870.0
2023-04-17 14:15:00,76.06,76.07,76.06,76.06,10349.0,70.0575,70.0667,70.0575,70.0575,10349.0
2023-04-17 14:20:00,76.06,76.07,76.06,76.07,17175.0,70.0575,70.0667,70.0575,70.0667,17175.0
2023-04-17 14:25:00,76.06,76.07,76.06,76.06,19546.0,70.0575,70.0667,70.0575,70.0575,19546.0
2023-04-17 14:30:00,76.06,76.07,76.06,76.06,15900.0,70.0575,70.0667,70.0575,70.0575,15900.0
2023-04-17 14:35:00,76.06,76.07,76.06,76.06,14150.0,70.0575,70.0667,70.0575,70.0575,14150.0
2023-04-17 14:40:00,76.07,76.08,76.06,76.08,18869.0,70.0667,70.0759,70.0575,70.0759,18869.0
2023-04-17 14:45:00,76.08,76.08,76.07,76.08,8196.0,70.0759,70.0759,70.0667,70.0759,8196.0
2023-04-17 14:50:00,76.08,76.08,76.07,76.07,46654.0,70.0759,70.0759,70.0667,70.0667,46654.0
2023-04-17 14:55:00,76.07,76.08,76.07,76.08,32734.0,70.0667,70.0759,70.0667,70.0759,32734.0
2023-04-17 15:00:00,76.08,76.08,76.07,76.08,14515.0,70.0759,70.0759,70.0667,70.0759,14515.0
2023-04-17 15:05:00,76.08,76.1,76.07,76.09,393673.0,70.0759,70.0943,70.0667,70.0851,393673.0
2023-04-17 15:10:00,76.1,76.1,76.08,76.09,123077.0,70.0943,70.0943,70.0759,70.0851,123077.0
2023-04-17 15:15:00,76.08,76.09,76.08,76.09,329667.0,70.0759,70.0851,70.0759,70.0851,329667.0
2023-04-17 15:20:00,76.09,76.09,76.08,76.09,30083.0,70.0851,70.0851,70.0759,70.0851,30083.0
2023-04-17 15:25:00,76.08,76.09,76.08,76.08,35429.0,70.0759,70.0851,70.0759,70.0759,35429.0
2023-04-17 15:30:00,76.08,76.09,76.08,76.08,37123.0,70.0759,70.0851,70.0759,70.0759,37123.0
2023-04-17 15:35:00,76.08,76.09,76.08,76.09,37208.0,70.0759,70.0851,70.0759,70.0851,37208.0
2023-04-17 15:40:00,76.09,76.09,76.08,76.09,57892.0,70.0851,70.0851,70.0759,70.0851,57892.0
2023-04-17 15:45:00,76.09,76.09,76.08,76.09,52736.0,70.0851,70.0851,70.0759,70.0851,52736.0
2023-04-17 15:50:00,76.09,76.09,76.08,76.09,63750.0,70.0851,70.0851,70.0759,70.0851,63750.0
2023-04-17 15:55:00,76.08,76.1,76.08,76.09,463919.0,70.0759,70.0943,70.0759,70.0851,463919.0
2023-04-18 09:30:00,76.14,76.15,76.11,76.14,77651.0,70.1312,70.1404,70.1036,70.1312,77651.0
2023-04-18 09:35:00,76.14,76.16,76.13,76.16,17124.0,70.1312,70.1496,70.122,70.1496,17124.0
2023-04-18 09:40:00,76.17,76.19,76.16,76.17,38037.0,70.1588,70.1772,70.1496,70.1588,38037.0
2023-04-18 09:45:00,76.17,76.18,76.16,76.17,19922.0,70.1588,70.168,70.1496,70.1588,19922.0
2023-04-18 09:50:00,76.17,76.18,76.16,76.17,28972.0,70.1588,70.168,70.1496,70.1588,28972.0
2023-04-18 09:55:00,76.17,76.17,76.15,76.16,40285.0,70.1588,70.1588,70.1404,70.1496,40285.0
2023-04-18 10:00:00,76.16,76.16,76.13,76.13,106261.0,70.1496,70.1496,70.122,70.122,106261.0
2023-04-18 10:05:00,76.14,76.15,76.12,76.15,52296.0,70.1312,70.1404,70.1128,70.1404,52296.0
2023-04-18 10:10:00,76.15,76.16,76.14,76.15,5726.0,70.1404,70.1496,70.1312,70.1404,5726.0
2023-04-18 10:15:00,76.16,76.17,76.15,76.16,6344.0,70.1496,70.1588,70.1404,70.1496,6344.0
2023-04-18 10:20:00,76.17,76.17,76.16,76.17,2473.0,70.1588,70.1588,70.1496,70.1588,2473.0
2023-04-18 10:25:00,76.16,76.18,76.16,76.17,34702.0,70.1496,70.168,70.1496,70.1588,34702.0
2023-04-18 10:30:00,76.17,76.18,76.17,76.17,9949.0,70.1588,70.168,70.1588,70.1588,9949.0
2023-04-18 10:35:00,76.18,76.18,76.16,76.17,8322.0,70.168,70.168,70.1496,70.1588,8322.0
2023-04-18 10:40:00,76.17,76.17,76.16,76.17,12155.0,70.1588,70.1588,70.1496,70.1588,12155.0
2023-04-18 10:45:00,76.17,76.17,76.16,76.17,7008.0,70.1588,70.1588,70.1496,70.1588,7008.0
2023-04-18 10:50:00,76.17,76.17,76.16,76.17,49034.0,70.1588,70.1588,70.1496,70.1588,49034.0
2023-04-18 10:55:00,76.17,76.18,76.16,76.18,156962.0,70.1588,70.168,70.1496,70.168,156962.0
2023-04-18 11:00:00,76.17,76.19,76.17,76.18,57675.0,70.1588,70.1772,70.1588,70.168,57675.0
2023-04-18 11:05:00,76.19,76.19,76.18,76.19,55962.0,70.1772,70.1772,70.168,70.1772,55962.0
2023-04-18 11:10:00,76.19,76.19,76.18,76.19,88063.0,70.1772,70.1772,70.168,70.1772,88063.0
2023-04-18 11:15:00,76.19,76.2,76.18,76.19,87407.0,70.1772,70.1864,70.168,70.1772,87407.0
2023-04-18 11:20:00,76.18,76.19,76.17,76.18,67714.0,70.168,70.1772,70.1588,70.168,67714.0
2023-04-18 11:25:00,76.18,76.18,76.16,76.17,132311.0,70.168,70.168,70.1496,70.1588,132311.0
2023-04-18 11:30:00,76.17,76.17,76.15,76.16,104203.0,70.1588,70.1588,70.1404,70.1496,104203.0
2023-04-18 11:35:00,76.15,76.16,76.13,76.14,117212.0,70.1404,70.1496,70.122,70.1312,117212.0
2023-04-18 11:40:00,76.14,76.14,76.12,76.13,111759.0,70.1312,70.1312,70.1128,70.122,111759.0
2023-04-18 11:45:00,76.13,76.13,76.12,76.13,110826.0,70.122,70.122,70.1128,70.122,110826.0
2023-04-18 11:50:00,76.13,76.13,76.12,76.13,104208.0,70.122,70.122,70.1128,70.122,104208.0
2023-04-18 11:55:00,76.13,76.13,76.11,76.12,173506.0,70.122,70.122,70.1036,70.1128,173506.0
2023-04-18 12:00:00,76.12,76.12,76.11,76.12,12653.0,70.1128,70.1128,70.1036,70.1128,12653.0
2023-04-18 12:05:00,76.11,76.12,76.11,76.12,15370.0,70.1036,70.1128,70.1036,70.1128,15370.0
2023-04-18 12:10:00,76.12,76.12,76.11,76.11,42818.0,70.1128,70.1128,70.1036,70.1036,42818.0
2023-04-18 12:15:00,76.11,76.12,76.1,76.1,38284.0,70.1036,70.1128,70.0943,70.0943,38284.0
2023-04-18 12:20:00,76.1,76.11,76.08,76.09,38761.0,70.0943,70.1036,70.0759,70.0851,38761.0
2023-04-18 12:25:00,76.09,76.09,76.08,76.09,17197.0,70.0851,70.0851,70.0759,70.0851,17197.0
2023-04-18 12:30:00,76.09,76.1,76.08,76.1,49367.0,70.0851,70.0943,70.0759,70.0943,49367.0
2023-04-18 12:35:00,76.1,76.11,76.09,76.11,23731.0,70.0943,70.1036,70.0851,70.1036,23731.0
2023-04-18 12:40:00,76.11,76.11,76.1,76.11,11739.0,70.1036,70.1036,70.0943,70.1036,11739.0
2023-04-18 12:45:00,76.1,76.11,76.1,76.11,14029.0,70.0943,70.1036,70.0943,70.1036,14029.0
2023-04-18 12:50:00,76.11,76.11,76.1,76.11,11300.0,70.1036,70.1036,70.0943,70.1036,11300.0
2023-04-18 12:55:00,76.11,76.12,76.1,76.12,28661.0,70.1036,70.1128,70.0943,70.1128,28661.0
2023-04-18 13:00:00,76.12,76.12,76.11,76.12,3956.0,70.1128,70.1128,70.1036,70.1128,3956.0
2023-04-18 13:05:00,76.12,76.12,76.11,76.11,6985.0,70.1128,70.1128,70.1036,70.1036,6985.0
2023-04-18 13:10:00,76.12,76.12,76.11,76.12,9715.0,70.1128,70.1128,70.1036,70.1128,9715.0
2023-04-18 13:15:00,76.12,76.12,76.1,76.1,10542.0,70.1128,70.1128,70.0943,70.0943,10542.0
2023-04-18 13:20:00,76.11,76.11,76.09,76.09,41035.0,70.1036,70.1036,70.0851,70.0851,41035.0
2023-04-18 13:25:00,76.1,76.1,76.09,76.09,4493.0,70.0943,70.0943,70.0851,70.0851,4493.0
2023-04-18 13:30:00,76.09,76.1,76.09,76.09,7666.0,70.0851,70.0943,70.0851,70.0851,7666.0
2023-04-18 13:35:00,76.09,76.1,76.09,76.1,306662.0,70.0851,70.0943,70.0851,70.0943,306662.0
2023-04-18 13:40:00,76.09,76.1,76.09,76.09,21786.0,70.0851,70.0943,70.0851,70.0851,21786.0
2023-04-18 13:45:00,76.09,76.1,76.09,76.09,52383.0,70.0851,70.0943,70.0851,70.0851,52383.0
2023-04-18 13:50:00,76.1,76.1,76.09,76.09,19338.0,70.0943,70.0943,70.0851,70.0851,19338.0
2023-04-18 13:55:00,76.09,76.1,76.09,76.09,7075.0,70.0851,70.0943,70.0851,70.0851,7075.0
2023-04-18 14:00:00,76.09,76.09,76.08,76.09,68047.0,70.0851,70.0851,70.0759,70.0851,68047.0
2023-04-18 14:05:00,76.08,76.1,76.08,76.09,140310.0,70.0759,70.0943,70.0759,70.0851,140310.0
2023-04-18 14:10:00,76.09,76.1,76.09,76.09,103216.0,70.0851,70.0943,70.0851,70.0851,103216.0
2023-04-18 14:15:00,76.09,76.1,76.09,76.09,10033.0,70.0851,70.0943,70.0851,70.0851,10033.0
2023-04-18 14:20:00,76.09,76.11,76.09,76.1,72297.0,70.0851,70.1036,70.0851,70.0943,72297.0
2023-04-18 14:25:00,76.11,76.13,76.1,76.13,13289.0,70.1036,70.122,70.0943,70.122,13289.0
2023-04-18 14:30:00,76.13,76.13,76.1,76.11,28207.0,70.122,70.122,70.0943,70.1036,28207.0
2023-04-18 14:35:00,76.11,76.12,76.1,76.11,7277.0,70.1036,70.1128,70.0943,70.1036,7277.0
2023-04-18 14:40:00,76.11,76.12,76.1,76.11,12365.0,70.1036,70.1128,70.0943,70.1036,12365.0
2023-04-18 14:45:00,76.11,76.11,76.1,76.11,9067.0,70.1036,70.1036,70.0943,70.1036,9067.0
2023-04-18 14:50:00,76.11,76.11,76.1,76.11,13526.0,70.1036,70.1036,70.0943,70.1036,13526.0
2023-04-18 14:55:00,76.11,76.13,76.1,76.13,14816.0,70.1036,70.122,70.0943,70.122,14816.0
2023-04-18 15:00:00,76.13,76.14,76.13,76.13,13822.0,70.122,70.1312,70.122,70.122,13822.0
2023-04-18 15:05:00,76.13,76.14,76.12,76.13,24465.0,70.122,70.1312,70.1128,70.122,24465.0
2023-04-18 15:10:00,76.12,76.13,76.11,76.11,18665.0,70.1128,70.122,70.1036,70.1036,18665.0
2023-04-18 15:15:00,76.12,76.12,76.11,76.11,10161.0,70.1128,70.1128,70.1036,70.1036,10161.0
2023-04-18 15:20:00,76.12,76.12,76.11,76.11,22313.0,70.1128,70.1128,70.1036,70.1036,22313.0
2023-04-18 15:25:00,76.12,76.12,76.1,76.11,85397.0,70.1128,70.1128,70.0943,70.1036,85397.0
2023-04-18 15:30:00,76.11,76.11,76.1,76.11,35779.0,70.1036,70.1036,70.0943,70.1036,35779.0
2023-04-18 15:35:00,76.1,76.11,76.1,76.11,42876.0,70.0943,70.1036,70.0943,70.1036,42876.0
2023-04-18 15:40:00,76.11,76.11,76.1,76.11,33496.0,70.1036,70.1036,70.0943,70.1036,33496.0
2023-04-18 15:45:00,76.11,76.11,76.1,76.11,38181.0,70.1036,70.1036,70.0943,70.1036,38181.0
2023-04-18 15:50:00,76.11,76.12,76.1,76.11,150448.0,70.1036,70.1128,70.0943,70.1036,150448.0
2023-04-18 15:55:00,76.12,76.13,76.11,76.12,264047.0,70.1128,70.122,70.1036,70.1128,264047.0
2023-04-19 09:30:00,76.1,76.1,76.03,76.03,34709.0,70.0943,70.0943,70.0299,70.0299,34709.0
2023-04-19 09:35:00,76.04,76.05,76.03,76.03,10513.0,70.0391,70.0483,70.0299,70.0299,10513.0
2023-04-19 09:40:00,76.04,76.04,76.01,76.01,17589.0,70.0391,70.0391,70.0114,70.0114,17589.0
2023-04-19 09:45:00,76.01,76.01,76.0,76.01,32155.0,70.0114,70.0114,70.0022,70.0114,32155.0
2023-04-19 09:50:00,76.0,76.02,76.0,76.01,55541.0,70.0022,70.0207,70.0022,70.0114,55541.0
2023-04-19 09:55:00,76.02,76.02,76.01,76.02,12261.0,70.0207,70.0207,70.0114,70.0207,12261.0
2023-04-19 10:00:00,76.02,76.04,76.01,76.03,17493.0,70.0207,70.0391,70.0114,70.0299,17493.0
2023-04-19 10:05:00,76.03,76.04,76.02,76.03,14461.0,70.0299,70.0391,70.0207,70.0299,14461.0
2023-04-19 10:10:00,76.03,76.03,76.02,76.02,6166.0,70.0299,70.0299,70.0207,70.0207,6166.0
2023-04-19 10:15:00,76.02,76.04,76.02,76.03,20804.0,70.0207,70.0391,70.0207,70.0299,20804.0
2023-04-19 10:20:00,76.04,76.04,76.03,76.04,26211.0,70.0391,70.0391,70.0299,70.0391,26211.0
2023-04-19 10:25:00,76.03,76.04,76.03,76.03,18506.0,70.0299,70.0391,70.0299,70.0299,18506.0
2023-04-19 10:30:00,76.04,76.04,76.03,76.03,17029.0,70.0391,70.0391,70.0299,70.0299,17029.0
2023-04-19 10:35:00,76.03,76.04,76.01,76.02,22497.0,70.0299,70.0391,70.0114,70.0207,22497.0
2023-04-19 10:40:00,76.02,76.03,76.0,76.01,43936.0,70.0207,70.0299,70.0022,70.0114,43936.0
2023-04-19 10:45:00,76.0,76.01,75.98,75.98,20324.0,70.0022,70.0114,69.9838,69.9838,20324.0
2023-04-19 10:50:00,75.98,75.99,75.98,75.98,11670.0,69.9838,69.993,69.9838,69.9838,11670.0
2023-04-19 10:55:00,75.98,75.99,75.98,75.98,13337.0,69.9838,69.993,69.9838,69.9838,13337.0
2023-04-19 11:00:00,75.98,76.0,75.98,76.0,33508.0,69.9838,70.0022,69.9838,70.0022,33508.0
2023-04-19 11:05:00,76.0,76.01,76.0,76.0,20506.0,70.0022,70.0114,70.0022,70.0022,20506.0
2023-04-19 11:10:00,76.0,76.01,76.0,76.01,11109.0,70.0022,70.0114,70.0022,70.0114,11109.0
2023-04-19 11:15:00,76.0,76.01,76.0,76.01,7113.0,70.0022,70.0114,70.0022,70.0114,7113.0
2023-04-19 11:20:00,76.01,76.01,76.0,76.01,13017.0,70.0114,70.0114,70.0022,70.0114,13017.0
2023-04-19 11:25:00,76.01,76.01,76.0,76.01,12625.0,70.0114,70.0114,70.0022,70.0114,12625.0
2023-04-19 11:30:00,76.01,76.01,76.0,76.0,20708.0,70.0114,70.0114,70.0022,70.0022,20708.0
2023-04-19 11:35:00,76.0,76.01,76.0,76.01,21115.0,70.0022,70.0114,70.0022,70.0114,21115.0
2023-04-19 11:40:00,76.0,76.01,76.0,76.0,16473.0,70.0022,70.0114,70.0022,70.0022,16473.0
2023-04-19 11:45:00,76.0,76.01,75.99,76.0,14925.0,70.0022,70.0114,69.993,70.0022,14925.0
2023-04-19 11:50:00,76.0,76.0,75.99,75.99,4836.0,70.0022,70.0022,69.993,69.993,4836.0
2023-04-19 11:55:00,76.0,76.0,75.98,75.98,31095.0,70.0022,70.0022,69.9838,69.9838,31095.0
2023-04-19 12:00:00,75.98,75.99,75.98,75.98,102962.0,69.9838,69.993,69.9838,69.9838,102962.0
2023-04-19 12:05:00,75.99,75.99,75.98,75.98,16721.0,69.993,69.993,69.9838,69.9838,16721.0
2023-04-19 12:10:00,75.99,75.99,75.98,75.98,11191.0,69.993,69.993,69.9838,69.9838,11191.0
2023-04-19 12:15:00,75.99,76.0,75.98,76.0,32715.0,69.993,70.0022,69.9838,70.0022,32715.0
2023-04-19 12:20:00,76.0,76.01,75.99,76.0,16130.0,70.0022,70.0114,69.993,70.0022,16130.0
2023-04-19 12:25:00,76.01,76.01,75.99,76.01,87624.0,70.0114,70.0114,69.993,70.0114,87624.0
2023-04-19 12:30:00,76.0,76.02,76.0,76.01,36415.0,70.0022,70.0207,70.0022,70.0114,36415.0
2023-04-19 12:35:00,76.02,76.02,76.01,76.02,19035.0,70.0207,70.0207,70.0114,70.0207,19035.0
2023-04-19 12:40:00,76.02,76.02,76.01,76.02,11353.0,70.0207,70.0207,70.0114,70.0207,11353.0
2023-04-19 12:45:00,76.02,76.02,76.01,76.02,21701.0,70.0207,70.0207,70.0114,70.0207,21701.0
2023-04-19 12:50:00,76.02,76.02,76.01,76.02,12182.0,70.0207,70.0207,70.0114,70.0207,12182.0
2023-04-19 12:55:00,76.02,76.03,76.01,76.03,27449.0,70.0207,70.0299,70.0114,70.0299,27449.0
2023-04-19 13:00:00,76.03,76.05,76.02,76.04,43568.0,70.0299,70.0483,70.0207,70.0391,43568.0
2023-04-19 13:05:00,76.04,76.05,76.03,76.04,14520.0,70.0391,70.0483,70.0299,70.0391,14520.0
2023-04-19 13:10:00,76.04,76.05,76.03,76.03,17619.0,70.0391,70.0483,70.0299,70.0299,17619.0
2023-04-19 13:15:00,76.03,76.04,76.02,76.03,27600.0,70.0299,70.0391,70.0207,70.0299,27600.0
2023-04-19 13:20:00,76.02,76.03,76.02,76.02,18964.0,70.0207,70.0299,70.0207,70.0207,18964.0
2023-04-19 13:25:00,76.03,76.03,76.02,76.02,8611.0,70.0299,70.0299,70.0207,70.0207,8611.0
2023-04-19 13:30:00,76.03,76.03,76.0,76.0,38003.0,70.0299,70.0299,70.0022,70.0022,38003.0
2023-04-19 13:35:00,76.0,76.01,75.98,75.99,19989.0,70.0022,70.0114,69.9838,69.993,19989.0
2023-04-19 13:40:00,75.98,75.99,75.98,75.98,11937.0,69.9838,69.993,69.9838,69.9838,11937.0
2023-04-19 13:45:00,75.99,76.0,75.98,76.0,84443.0,69.993,70.0022,69.9838,70.0022,84443.0
2023-04-19 13:50:00,76.0,76.0,75.99,76.0,26548.0,70.0022,70.0022,69.993,70.0022,26548.0
2023-04-19 13:55:00,76.0,76.0,75.99,76.0,17194.0,70.0022,70.0022,69.993,70.0022,17194.0
2023-04-19 14:00:00,76.0,76.03,75.99,76.01,54322.0,70.0022,70.0299,69.993,70.0114,54322.0
2023-04-19 14:05:00,76.02,76.02,75.99,75.99,26747.0,70.0207,70.0207,69.993,69.993,26747.0
2023-04-19 14:10:00,76.0,76.0,75.99,76.0,23170.0,70.0022,70.0022,69.993,70.0022,23170.0
2023-04-19 14:15:00,76.0,76.02,75.99,76.01,24514.0,70.0022,70.0207,69.993,70.0114,24514.0
2023-04-19 14:20:00,76.02,76.02,76.01,76.01,28796.0,70.0207,70.0207,70.0114,70.0114,28796.0
2023-04-19 14:25:00,76.02,76.02,76.0,76.0,17699.0,70.0207,70.0207,70.0022,70.0022,17699.0
2023-04-19 14:30:00,76.0,76.01,75.99,75.99,18323.0,70.0022,70.0114,69.993,69.993,18323.0
2023-04-19 14:35:00,76.0,76.0,75.99,76.0,28520.0,70.0022,70.0022,69.993,70.0022,28520.0
2023-04-19 14:40:00,75.99,76.0,75.99,76.0,23707.0,69.993,70.0022,69.993,70.0022,23707.0
2023-04-19 14:45:00,75.99,76.02,75.99,76.02,26735.0,69.993,70.0207,69.993,70.0207,26735.0
2023-04-19 14:50:00,76.02,76.02,76.0,76.01,12958.0,70.0207,70.0207,70.0022,70.0114,12958.0
2023-04-19 14:55:00,76.01,76.02,76.0,76.02,25034.0,70.0114,70.0207,70.0022,70.0207,25034.0
2023-04-19 15:00:00,76.02,76.02,76.0,76.0,42645.0,70.0207,70.0207,70.0022,70.0022,42645.0
2023-04-19 15:05:00,76.0,76.01,76.0,76.01,25290.0,70.0022,70.0114,70.0022,70.0114,25290.0
2023-04-19 15:10:00,76.0,76.01,76.0,76.0,26646.0,70.0022,70.0114,70.0022,70.0022,26646.0
2023-04-19 15:15:00,76.01,76.01,75.99,76.0,18092.0,70.0114,70.0114,69.993,70.0022,18092.0
2023-04-19 15:20:00,76.0,76.0,75.99,75.99,26071.0,70.0022,70.0022,69.993,69.993,26071.0
2023-04-19 15:25:00,76.0,76.0,75.98,75.98,19045.0,70.0022,70.0022,69.9838,69.9838,19045.0
2023-04-19 15:30:00,75.98,75.99,75.97,75.98,61185.0,69.9838,69.993,69.9746,69.9838,61185.0
2023-04-19 15:35:00,75.98,75.99,75.97,75.98,96795.0,69.9838,69.993,69.9746,69.9838,96795.0
2023-04-19 15:40:00,75.99,75.99,75.98,75.98,31997.0,69.993,69.993,69.9838,69.9838,31997.0
2023-04-19 15:45:00,75.98,75.99,75.98,75.99,20729.0,69.9838,69.993,69.9838,69.993,20729.0
2023-04-19 15:50:00,75.98,75.99,75.96,75.98,628709.0,69.9838,69.993,69.9654,69.9838,628709.0
2023-04-19 15:55:00,75.98,75.99,75.97,75.97,68097.0,69.9838,69.993,69.9746,69.9746,68097.0
2023-04-20 09:30:00,76.1,76.13,76.1,76.13,30183.0,70.0943,70.122,70.0943,70.122,30183.0
2023-04-20 09:35:00,76.13,76.14,76.12,76.14,53692.0,70.122,70.1312,70.1128,70.1312,53692.0
2023-04-20 09:40:00,76.14,76.14,76.12,76.13,33224.0,70.1312,70.1312,70.1128,70.122,33224.0
2023-04-20 09:45:00,76.13,76.14,76.12,76.14,27794.0,70.122,70.1312,70.1128,70.1312,27794.0
2023-04-20 09:50:00,76.14,76.15,76.13,76.15,320717.0,70.1312,70.1404,70.122,70.1404,320717.0
2023-04-20 09:55:00,76.15,76.15,76.13,76.14,22437.0,70.1404,70.1404,70.122,70.1312,22437.0
2023-04-20 10:00:00,76.15,76.16,76.14,76.15,17051.0,70.1404,70.1496,70.1312,70.1404,17051.0
2023-04-20 10:05:00,76.15,76.16,76.14,76.16,9288.0,70.1404,70.1496,70.1312,70.1496,9288.0
2023-04-20 10:10:00,76.16,76.19,76.15,76.19,11402.0,70.1496,70.1772,70.1404,70.1772,11402.0
2023-04-20 10:15:00,76.19,76.19,76.18,76.19,31055.0,70.1772,70.1772,70.168,70.1772,31055.0
2023-04-20 10:20:00,76.19,76.19,76.18,76.19,111353.0,70.1772,70.1772,70.168,70.1772,111353.0
2023-04-20 10:25:00,76.19,76.19,76.18,76.19,90145.0,70.1772,70.1772,70.168,70.1772,90145.0
2023-04-20 10:30:00,76.19,76.19,76.18,76.19,66782.0,70.1772,70.1772,70.168,70.1772,66782.0
2023-04-20 10:35:00,76.19,76.19,76.17,76.17,33196.0,70.1772,70.1772,70.1588,70.1588,33196.0
2023-04-20 10:40:00,76.17,76.18,76.17,76.18,19711.0,70.1588,70.168,70.1588,70.168,19711.0
2023-04-20 10:45:00,76.18,76.19,76.18,76.18,10197.0,70.168,70.1772,70.168,70.168,10197.0
2023-04-20 10:50:00,76.19,76.19,76.18,76.18,10813.0,70.1772,70.1772,70.168,70.168,10813.0
2023-04-20 10:55:00,76.18,76.19,76.18,76.18,10621.0,70.168,70.1772,70.168,70.168,10621.0
2023-04-20 11:00:00,76.19,76.19,76.16,76.16,23174.0,70.1772,70.1772,70.1496,70.1496,23174.0
2023-04-20 11:05:00,76.17,76.17,76.16,76.17,9637.0,70.1588,70.1588,70.1496,70.1588,9637.0
2023-04-20 11:10:00,76.17,76.17,76.16,76.16,10773.0,70.1588,70.1588,70.1496,70.1496,10773.0
2023-04-20 11:15:00,76.16,76.17,76.16,76.16,10770.0,70.1496,70.1588,70.1496,70.1496,10770.0
2023-04-20 11:20:00,76.17,76.17,76.16,76.17,33056.0,70.1588,70.1588,70.1496,70.1588,33056.0
2023-04-20 11:25:00,76.17,76.17,76.16,76.17,43319.0,70.1588,70.1588,70.1496,70.1588,43319.0
2023-04-20 11:30:00,76.17,76.17,76.16,76.17,27463.0,70.1588,70.1588,70.1496,70.1588,27463.0
2023-04-20 11:35:00,76.16,76.17,76.16,76.16,20437.0,70.1496,70.1588,70.1496,70.1496,20437.0
2023-04-20 11:40:00,76.16,76.17,76.15,76.16,248971.0,70.1496,70.1588,70.1404,70.1496,248971.0
2023-04-20 11:45:00,76.15,76.16,76.15,76.16,7836.0,70.1404,70.1496,70.1404,70.1496,7836.0
2023-04-20 11:50:00,76.16,76.16,76.15,76.16,50428.0,70.1496,70.1496,70.1404,70.1496,50428.0
2023-04-20 11:55:00,76.15,76.16,76.15,76.16,16524.0,70.1404,70.1496,70.1404,70.1496,16524.0
2023-04-20 12:00:00,76.15,76.17,76.15,76.16,27777.0,70.1404,70.1588,70.1404,70.1496,27777.0
2023-04-20 12:05:00,76.16,76.17,76.16,76.16,13975.0,70.1496,70.1588,70.1496,70.1496,13975.0
2023-04-20 12:10:00,76.16,76.17,76.16,76.16,21126.0,70.1496,70.1588,70.1496,70.1496,21126.0
2023-04-20 12:15:00,76.16,76.17,76.16,76.16,68697.0,70.1496,70.1588,70.1496,70.1496,68697.0
2023-04-20 12:20:00,76.17,76.17,76.16,76.17,9579.0,70.1588,70.1588,70.1496,70.1588,9579.0
2023-04-20 12:25:00,76.16,76.17,76.16,76.16,41840.0,70.1496,70.1588,70.1496,70.1496,41840.0
2023-04-20 12:30:00,76.17,76.17,76.16,76.17,12132.0,70.1588,70.1588,70.1496,70.1588,12132.0
2023-04-20 12:35:00,76.16,76.17,76.16,76.17,10204.0,70.1496,70.1588,70.1496,70.1588,10204.0
2023-04-20 12:40:00,76.17,76.17,76.16,76.17,35533.0,70.1588,70.1588,70.1496,70.1588,35533.0
2023-04-20 12:45:00,76.17,76.17,76.16,76.17,10805.0,70.1588,70.1588,70.1496,70.1588,10805.0
2023-04-20 12:50:00,76.16,76.17,76.16,76.17,44956.0,70.1496,70.1588,70.1496,70.1588,44956.0
2023-04-20 12:55:00,76.17,76.17,76.16,76.17,10388.0,70.1588,70.1588,70.1496,70.1588,10388.0
2023-04-20 13:00:00,76.17,76.17,76.16,76.17,75408.0,70.1588,70.1588,70.1496,70.1588,75408.0
2023-04-20 13:05:00,76.17,76.17,76.16,76.17,10169.0,70.1588,70.1588,70.1496,70.1588,10169.0
2023-04-20 13:10:00,76.17,76.17,76.16,76.16,15687.0,70.1588,70.1588,70.1496,70.1496,15687.0
2023-04-20 13:15:00,76.16,76.17,76.16,76.17,15367.0,70.1496,70.1588,70.1496,70.1588,15367.0
2023-04-20 13:20:00,76.17,76.17,76.16,76.17,38091.0,70.1588,70.1588,70.1496,70.1588,38091.0
2023-04-20 13:25:00,76.17,76.17,76.16,76.17,6923.0,70.1588,70.1588,70.1496,70.1588,6923.0
2023-04-20 13:30:00,76.17,76.17,76.16,76.17,12581.0,70.1588,70.1588,70.1496,70.1588,12581.0
2023-04-20 13:35:00,76.16,76.17,76.16,76.17,14648.0,70.1496,70.1588,70.1496,70.1588,14648.0
2023-04-20 13:40:00,76.17,76.17,76.16,76.17,9786.0,70.1588,70.1588,70.1496,70.1588,9786.0
2023-04-20 13:45:00,76.16,76.17,76.16,76.17,19706.0,70.1496,70.1588,70.1496,70.1588,19706.0
2023-04-20 13:50:00,76.17,76.17,76.16,76.16,15243.0,70.1588,70.1588,70.1496,70.1496,15243.0
2023-04-20 13:55:00,76.16,76.17,76.14,76.15,34604.0,70.1496,70.1588,70.1312,70.1404,34604.0
2023-04-20 14:00:00,76.14,76.15,76.14,76.15,8010.0,70.1312,70.1404,70.1312,70.1404,8010.0
2023-04-20 14:05:00,76.14,76.15,76.13,76.15,83219.0,70.1312,70.1404,70.122,70.1404,83219.0
2023-04-20 14:10:00,76.15,76.15,76.14,76.15,51499.0,70.1404,70.1404,70.1312,70.1404,51499.0
2023-04-20 14:15:00,76.15,76.15,76.14,76.15,33406.0,70.1404,70.1404,70.1312,70.1404,33406.0
2023-04-20 14:20:00,76.15,76.16,76.14,76.16,34790.0,70.1404,70.1496,70.1312,70.1496,34790.0
2023-04-20 14:25:00,76.16,76.17,76.15,76.16,42603.0,70.1496,70.1588,70.1404,70.1496,42603.0
2023-04-20 14:30:00,76.17,76.17,76.16,76.16,19331.0,70.1588,70.1588,70.1496,70.1496,19331.0
2023-04-20 14:35:00,76.17,76.17,76.16,76.17,36564.0,70.1588,70.1588,70.1496,70.1588,36564.0
2023-04-20 14:40:00,76.17,76.17,76.15,76.16,58943.0,70.1588,70.1588,70.1404,70.1496,58943.0
2023-04-20 14:45:00,76.16,76.16,76.15,76.15,107092.0,70.1496,70.1496,70.1404,70.1404,107092.0
2023-04-20 14:50:00,76.16,76.16,76.15,76.16,44930.0,70.1496,70.1496,70.1404,70.1496,44930.0
2023-04-20 14:55:00,76.16,76.16,76.14,76.16,30980.0,70.1496,70.1496,70.1312,70.1496,30980.0
2023-04-20 15:00:00,76.16,76.16,76.15,76.16,20770.0,70.1496,70.1496,70.1404,70.1496,20770.0
2023-04-20 15:05:00,76.15,76.16,76.15,76.15,18701.0,70.1404,70.1496,70.1404,70.1404,18701.0
2023-04-20 15:10:00,76.16,76.16,76.15,76.16,38874.0,70.1496,70.1496,70.1404,70.1496,38874.0
2023-04-20 15:15:00,76.16,76.17,76.14,76.16,67049.0,70.1496,70.1588,70.1312,70.1496,67049.0
2023-04-20 15:20:00,76.17,76.17,76.16,76.17,10749.0,70.1588,70.1588,70.1496,70.1588,10749.0
2023-04-20 15:25:00,76.16,76.17,76.16,76.16,36036.0,70.1496,70.1588,70.1496,70.1496,36036.0
2023-04-20 15:30:00,76.17,76.17,76.16,76.16,20131.0,70.1588,70.1588,70.1496,70.1496,20131.0
2023-04-20 15:35:00,76.17,76.17,76.16,76.16,27066.0,70.1588,70.1588,70.1496,70.1496,27066.0
2023-04-20 15:40:00,76.17,76.17,76.16,76.17,19435.0,70.1588,70.1588,70.1496,70.1588,19435.0
2023-04-20 15:45:00,76.16,76.17,76.15,76.15,32683.0,70.1496,70.1588,70.1404,70.1404,32683.0
2023-04-20 15:50:00,76.16,76.17,76.15,76.17,67932.0,70.1496,70.1588,70.1404,70.1588,67932.0
2023-04-20 15:55:00,76.17,76.19,76.16,76.19,111256.0,70.1588,70.1772,70.1496,70.1772,111256.0
2023-04-21 09:30:00,76.28,76.32,76.27,76.28,48338.0,70.2601,70.297,70.2509,70.2601,48338.0
2023-04-21 09:35:00,76.28,76.3,76.28,76.3,59038.0,70.2601,70.2786,70.2601,70.2786,59038.0
2023-04-21 09:40:00,76.29,76.3,76.28,76.28,4312.0,70.2693,70.2786,70.2601,70.2601,4312.0
2023-04-21 09:45:00,76.28,76.28,76.17,76.17,89953.0,70.2601,70.2601,70.1588,70.1588,89953.0
2023-04-21 09:50:00,76.17,76.17,76.12,76.14,60441.0,70.1588,70.1588,70.1128,70.1312,60441.0
2023-04-21 09:55:00,76.14,76.16,76.14,76.15,71416.0,70.1312,70.1496,70.1312,70.1404,71416.0
2023-04-21 10:00:00,76.15,76.15,76.11,76.12,62562.0,70.1404,70.1404,70.1036,70.1128,62562.0
2023-04-21 10:05:00,76.13,76.15,76.12,76.15,142461.0,70.122,70.1404,70.1128,70.1404,142461.0
2023-04-21 10:10:00,76.15,76.16,76.14,76.15,185549.0,70.1404,70.1496,70.1312,70.1404,185549.0
2023-04-21 10:15:00,76.15,76.17,76.13,76.17,55430.0,70.1404,70.1588,70.122,70.1588,55430.0
2023-04-21 10:20:00,76.16,76.18,76.16,76.18,40549.0,70.1496,70.168,70.1496,70.168,40549.0
2023-04-21 10:25:00,76.17,76.18,76.16,76.16,65199.0,70.1588,70.168,70.1496,70.1496,65199.0
2023-04-21 10:30:00,76.16,76.19,76.15,76.16,106074.0,70.1496,70.1772,70.1404,70.1496,106074.0
2023-04-21 10:35:00,76.16,76.17,76.13,76.14,20582.0,70.1496,70.1588,70.122,70.1312,20582.0
2023-04-21 10:40:00,76.14,76.14,76.13,76.14,15005.0,70.1312,70.1312,70.122,70.1312,15005.0
2023-04-21 10:45:00,76.14,76.15,76.13,76.13,30187.0,70.1312,70.1404,70.122,70.122,30187.0
2023-04-21 10:50:00,76.14,76.14,76.13,76.14,16951.0,70.1312,70.1312,70.122,70.1312,16951.0
2023-04-21 10:55:00,76.13,76.14,76.13,76.14,20301.0,70.122,70.1312,70.122,70.1312,20301.0
2023-04-21 11:00:00,76.14,76.14,76.13,76.14,6284.0,70.1312,70.1312,70.122,70.1312,6284.0
2023-04-21 11:05:00,76.14,76.14,76.13,76.14,12427.0,70.1312,70.1312,70.122,70.1312,12427.0
2023-04-21 11:10:00,76.13,76.14,76.13,76.14,11969.0,70.122,70.1312,70.122,70.1312,11969.0
2023-04-21 11:15:00,76.14,76.16,76.13,76.16,13605.0,70.1312,70.1496,70.122,70.1496,13605.0
2023-04-21 11:20:00,76.16,76.17,76.16,76.16,15391.0,70.1496,70.1588,70.1496,70.1496,15391.0
2023-04-21 11:25:00,76.17,76.17,76.16,76.16,17860.0,70.1588,70.1588,70.1496,70.1496,17860.0
2023-04-21 11:30:00,76.17,76.17,76.16,76.16,18884.0,70.1588,70.1588,70.1496,70.1496,18884.0
2023-04-21 11:35:00,76.17,76.17,76.16,76.17,7302.0,70.1588,70.1588,70.1496,70.1588,7302.0
2023-04-21 11:40:00,76.16,76.17,76.15,76.17,25539.0,70.1496,70.1588,70.1404,70.1588,25539.0
2023-04-21 11:45:00,76.16,76.17,76.15,76.16,19397.0,70.1496,70.1588,70.1404,70.1496,19397.0
2023-04-21 11:50:00,76.16,76.16,76.15,76.15,82465.0,70.1496,70.1496,70.1404,70.1404,82465.0
2023-04-21 11:55:00,76.16,76.17,76.16,76.16,13871.0,70.1496,70.1588,70.1496,70.1496,13871.0
2023-04-21 12:00:00,76.17,76.18,76.16,76.17,123571.0,70.1588,70.168,70.1496,70.1588,123571.0
2023-04-21 12:05:00,76.17,76.18,76.17,76.18,14827.0,70.1588,70.168,70.1588,70.168,14827.0
2023-04-21 12:10:00,76.18,76.19,76.18,76.19,24501.0,70.168,70.1772,70.168,70.1772,24501.0
2023-04-21 12:15:00,76.19,76.19,76.18,76.18,37554.0,70.1772,70.1772,70.168,70.168,37554.0
2023-04-21 12:20:00,76.17,76.18,76.17,76.17,10613.0,70.1588,70.168,70.1588,70.1588,10613.0
2023-04-21 12:25:00,76.17,76.19,76.17,76.18,25611.0,70.1588,70.1772,70.1588,70.168,25611.0
2023-04-21 12:30:00,76.18,76.19,76.18,76.18,52346.0,70.168,70.1772,70.168,70.168,52346.0
2023-04-21 12:35:00,76.19,76.19,76.18,76.18,7389.0,70.1772,70.1772,70.168,70.168,7389.0
2023-04-21 12:40:00,76.19,76.19,76.18,76.18,9500.0,70.1772,70.1772,70.168,70.168,9500.0
2023-04-21 12:45:00,76.18,76.19,76.18,76.18,4527.0,70.168,70.1772,70.168,70.168,4527.0
2023-04-21 12:50:00,76.19,76.19,76.18,76.18,8918.0,70.1772,70.1772,70.168,70.168,8918.0
2023-04-21 12:55:00,76.18,76.19,76.18,76.19,105475.0,70.168,70.1772,70.168,70.1772,105475.0
2023-04-21 13:00:00,76.19,76.19,76.18,76.19,10790.0,70.1772,70.1772,70.168,70.1772,10790.0
2023-04-21 13:05:00,76.19,76.21,76.18,76.2,30888.0,70.1772,70.1957,70.168,70.1864,30888.0
2023-04-21 13:10:00,76.21,76.21,76.2,76.2,7910.0,70.1957,70.1957,70.1864,70.1864,7910.0
2023-04-21 13:15:00,76.2,76.21,76.19,76.19,10322.0,70.1864,70.1957,70.1772,70.1772,10322.0
2023-04-21 13:20:00,76.2,76.21,76.19,76.2,96138.0,70.1864,70.1957,70.1772,70.1864,96138.0
2023-04-21 13:25:00,76.2,76.21,76.19,76.21,23093.0,70.1864,70.1957,70.1772,70.1957,23093.0
2023-04-21 13:30:00,76.2,76.21,76.2,76.2,39786.0,70.1864,70.1957,70.1864,70.1864,39786.0
2023-04-21 13:35:00,76.2,76.21,76.2,76.2,106129.0,70.1864,70.1957,70.1864,70.1864,106129.0
2023-04-21 13:40:00,76.21,76.22,76.2,76.22,41042.0,70.1957,70.2049,70.1864,70.2049,41042.0
2023-04-21 13:45:00,76.22,76.22,76.21,76.21,4797.0,70.2049,70.2049,70.1957,70.1957,4797.0
2023-04-21 13:50:00,76.21,76.22,76.21,76.21,9425.0,70.1957,70.2049,70.1957,70.1957,9425.0
2023-04-21 13:55:00,76.22,76.22,76.2,76.2,16483.0,70.2049,70.2049,70.1864,70.1864,16483.0
2023-04-21 14:00:00,76.2,76.21,76.2,76.2,12152.0,70.1864,70.1957,70.1864,70.1864,12152.0
2023-04-21 14:05:00,76.2,76.21,76.2,76.21,6659.0,70.1864,70.1957,70.1864,70.1957,6659.0
2023-04-21 14:10:00,76.21,76.21,76.2,76.2,3958.0,70.1957,70.1957,70.1864,70.1864,3958.0
2023-04-21 14:15:00,76.2,76.21,76.2,76.2,8476.0,70.1864,70.1957,70.1864,70.1864,8476.0
2023-04-21 14:20:00,76.19,76.2,76.19,76.2,29983.0,70.1772,70.1864,70.1772,70.1864,29983.0
2023-04-21 14:25:00,76.2,76.2,76.19,76.19,12946.0,70.1864,70.1864,70.1772,70.1772,12946.0
2023-04-21 14:30:00,76.19,76.2,76.19,76.2,11030.0,70.1772,70.1864,70.1772,70.1864,11030.0
2023-04-21 14:35:00,76.19,76.2,76.18,76.18,18411.0,70.1772,70.1864,70.168,70.168,18411.0
2023-04-21 14:40:00,76.19,76.19,76.16,76.17,6550.0,70.1772,70.1772,70.1496,70.1588,6550.0
2023-04-21 14:45:00,76.17,76.17,76.16,76.17,8983.0,70.1588,70.1588,70.1496,70.1588,8983.0
2023-04-21 14:50:00,76.17,76.18,76.16,76.17,26198.0,70.1588,70.168,70.1496,70.1588,26198.0
2023-04-21 14:55:00,76.17,76.18,76.17,76.18,12676.0,70.1588,70.168,70.1588,70.168,12676.0
2023-04-21 15:00:00,76.18,76.18,76.17,76.17,11851.0,70.168,70.168,70.1588,70.1588,11851.0
2023-04-21 15:05:00,76.17,76.18,76.17,76.17,17105.0,70.1588,70.168,70.1588,70.1588,17105.0
2023-04-21 15:10:00,76.17,76.19,76.17,76.18,82162.0,70.1588,70.1772,70.1588,70.168,82162.0
2023-04-21 15:15:00,76.19,76.19,76.18,76.19,10392.0,70.1772,70.1772,70.168,70.1772,10392.0
2023-04-21 15:20:00,76.18,76.19,76.18,76.19,9461.0,70.168,70.1772,70.168,70.1772,9461.0
2023-04-21 15:25:00,76.19,76.19,76.18,76.19,10474.0,70.1772,70.1772,70.168,70.1772,10474.0
2023-04-21 15:30:00,76.18,76.19,76.18,76.18,19272.0,70.168,70.1772,70.168,70.168,19272.0
2023-04-21 15:35:00,76.18,76.19,76.18,76.18,17329.0,70.168,70.1772,70.168,70.168,17329.0
2023-04-21 15:40:00,76.18,76.19,76.18,76.19,21642.0,70.168,70.1772,70.168,70.1772,21642.0
2023-04-21 15:45:00,76.18,76.19,76.15,76.16,257936.0,70.168,70.1772,70.1404,70.1496,257936.0
2023-04-21 15:50:00,76.16,76.17,76.15,76.16,26152.0,70.1496,70.1588,70.1404,70.1496,26152.0
2023-04-21 15:55:00,76.17,76.18,76.16,76.18,127975.0,70.1588,70.168,70.1496,70.168,127975.0
2023-04-24 09:30:00,76.21,76.27,76.21,76.26,54902.0,70.1957,70.2509,70.1957,70.2417,54902.0
2023-04-24 09:35:00,76.27,76.28,76.26,76.27,7248.0,70.2509,70.2601,70.2417,70.2509,7248.0
2023-04-24 09:40:00,76.27,76.29,76.26,76.28,32894.0,70.2509,70.2693,70.2417,70.2601,32894.0
2023-04-24 09:45:00,76.28,76.28,76.26,76.27,34830.0,70.2601,70.2601,70.2417,70.2509,34830.0
2023-04-24 09:50:00,76.27,76.28,76.27,76.28,8802.0,70.2509,70.2601,70.2509,70.2601,8802.0
2023-04-24 09:55:00,76.28,76.29,76.27,76.28,6377.0,70.2601,70.2693,70.2509,70.2601,6377.0
2023-04-24 10:00:00,76.29,76.29,76.28,76.28,4663.0,70.2693,70.2693,70.2601,70.2601,4663.0
2023-04-24 10:05:00,76.28,76.29,76.26,76.27,21622.0,70.2601,70.2693,70.2417,70.2509,21622.0
2023-04-24 10:10:00,76.27,76.27,76.25,76.26,10974.0,70.2509,70.2509,70.2325,70.2417,10974.0
2023-04-24 10:15:00,76.26,76.26,76.24,76.25,11885.0,70.2417,70.2417,70.2233,70.2325,11885.0
2023-04-24 10:20:00,76.25,76.26,76.24,76.26,9453.0,70.2325,70.2417,70.2233,70.2417,9453.0
2023-04-24 10:25:00,76.26,76.26,76.24,76.25,76947.0,70.2417,70.2417,70.2233,70.2325,76947.0
2023-04-24 10:30:00,76.25,76.27,76.24,76.27,30753.0,70.2325,70.2509,70.2233,70.2509,30753.0
2023-04-24 10:35:00,76.27,76.27,76.26,76.27,13764.0,70.2509,70.2509,70.2417,70.2509,13764.0
2023-04-24 10:40:00,76.27,76.29,76.26,76.28,276868.0,70.2509,70.2693,70.2417,70.2601,276868.0
2023-04-24 10:45:00,76.28,76.29,76.28,76.29,2980.0,70.2601,70.2693,70.2601,70.2693,2980.0
2023-04-24 10:50:00,76.28,76.29,76.26,76.27,525782.0,70.2601,70.2693,70.2417,70.2509,525782.0
2023-04-24 10:55:00,76.27,76.27,76.25,76.26,284167.0,70.2509,70.2509,70.2325,70.2417,284167.0
2023-04-24 11:00:00,76.26,76.27,76.26,76.26,97988.0,70.2417,70.2509,70.2417,70.2417,97988.0
2023-04-24 11:05:00,76.26,76.27,76.25,76.26,61026.0,70.2417,70.2509,70.2325,70.2417,61026.0
2023-04-24 11:10:00,76.26,76.27,76.25,76.26,40799.0,70.2417,70.2509,70.2325,70.2417,40799.0
2023-04-24 11:15:00,76.26,76.27,76.25,76.26,138826.0,70.2417,70.2509,70.2325,70.2417,138826.0
2023-04-24 11:20:00,76.26,76.27,76.26,76.26,33792.0,70.2417,70.2509,70.2417,70.2417,33792.0
2023-04-24 11:25:00,76.26,76.27,76.26,76.26,44506.0,70.2417,70.2509,70.2417,70.2417,44506.0
2023-04-24 11:30:00,76.27,76.27,76.26,76.26,17233.0,70.2509,70.2509,70.2417,70.2417,17233.0
2023-04-24 11:35:00,76.26,76.27,76.26,76.27,12860.0,70.2417,70.2509,70.2417,70.2509,12860.0
2023-04-24 11:40:00,76.26,76.26,76.25,76.25,159875.0,70.2417,70.2417,70.2325,70.2325,159875.0
2023-04-24 11:45:00,76.25,76.26,76.25,76.25,2534.0,70.2325,70.2417,70.2325,70.2325,2534.0
2023-04-24 11:50:00,76.26,76.26,76.25,76.25,14341.0,70.2417,70.2417,70.2325,70.2325,14341.0
2023-04-24 11:55:00,76.26,76.26,76.24,76.24,12845.0,70.2417,70.2417,70.2233,70.2233,12845.0
2023-04-24 12:00:00,76.24,76.25,76.24,76.25,21451.0,70.2233,70.2325,70.2233,70.2325,21451.0
2023-04-24 12:05:00,76.25,76.25,76.24,76.25,20531.0,70.2325,70.2325,70.2233,70.2325,20531.0
2023-04-24 12:10:00,76.25,76.25,76.24,76.25,61603.0,70.2325,70.2325,70.2233,70.2325,61603.0
2023-04-24 12:15:00,76.25,76.25,76.24,76.25,17095.0,70.2325,70.2325,70.2233,70.2325,17095.0
2023-04-24 12:20:00,76.25,76.25,76.24,76.25,87905.0,70.2325,70.2325,70.2233,70.2325,87905.0
2023-04-24 12:25:00,76.24,76.25,76.24,76.25,4015.0,70.2233,70.2325,70.2233,70.2325,4015.0
2023-04-24 12:30:00,76.25,76.26,76.25,76.26,38014.0,70.2325,70.2417,70.2325,70.2417,38014.0
2023-04-24 12:35:00,76.26,76.26,76.25,76.26,8457.0,70.2417,70.2417,70.2325,70.2417,8457.0
2023-04-24 12:40:00,76.26,76.26,76.24,76.25,45783.0,70.2417,70.2417,70.2233,70.2325,45783.0
2023-04-24 12:45:00,76.25,76.25,76.24,76.25,2706.0,70.2325,70.2325,70.2233,70.2325,2706.0
2023-04-24 12:50:00,76.25,76.26,76.24,76.26,28211.0,70.2325,70.2417,70.2233,70.2417,28211.0
2023-04-24 12:55:00,76.26,76.26,76.25,76.25,10062.0,70.2417,70.2417,70.2325,70.2325,10062.0
2023-04-24 13:00:00,76.26,76.26,76.25,76.26,5176.0,70.2417,70.2417,70.2325,70.2417,5176.0
2023-04-24 13:05:00,76.26,76.26,76.25,76.26,8315.0,70.2417,70.2417,70.2325,70.2417,8315.0
2023-04-24 13:10:00,76.25,76.26,76.25,76.26,27348.0,70.2325,70.2417,70.2325,70.2417,27348.0
2023-04-24 13:15:00,76.26,76.26,76.25,76.26,24622.0,70.2417,70.2417,70.2325,70.2417,24622.0
2023-04-24 13:20:00,76.25,76.26,76.25,76.26,1803.0,70.2325,70.2417,70.2325,70.2417,1803.0
2023-04-24 13:25:00,76.26,76.26,76.25,76.26,5920.0,70.2417,70.2417,70.2325,70.2417,5920.0
2023-04-24 13:30:00,76.25,76.27,76.25,76.27,20141.0,70.2325,70.2509,70.2325,70.2509,20141.0
2023-04-24 13:35:00,76.26,76.27,76.26,76.27,28902.0,70.2417,70.2509,70.2417,70.2509,28902.0
2023-04-24 13:40:00,76.27,76.27,76.26,76.27,8724.0,70.2509,70.2509,70.2417,70.2509,8724.0
2023-04-24 13:45:00,76.27,76.27,76.26,76.27,3554.0,70.2509,70.2509,70.2417,70.2509,3554.0
2023-04-24 13:50:00,76.26,76.27,76.26,76.27,5319.0,70.2417,70.2509,70.2417,70.2509,5319.0
2023-04-24 13:55:00,76.27,76.28,76.27,76.28,8841.0,70.2509,70.2601,70.2509,70.2601,8841.0
2023-04-24 14:00:00,76.28,76.28,76.27,76.28,10657.0,70.2601,70.2601,70.2509,70.2601,10657.0
2023-04-24 14:05:00,76.28,76.28,76.27,76.28,211225.0,70.2601,70.2601,70.2509,70.2601,211225.0
2023-04-24 14:10:00,76.27,76.28,76.27,76.27,10684.0,70.2509,70.2601,70.2509,70.2509,10684.0
2023-04-24 14:15:00,76.27,76.28,76.27,76.27,10564.0,70.2509,70.2601,70.2509,70.2509,10564.0
2023-04-24 14:20:00,76.28,76.28,76.27,76.27,8455.0,70.2601,70.2601,70.2509,70.2509,8455.0
2023-04-24 14:25:00,76.27,76.28,76.27,76.27,10014.0,70.2509,70.2601,70.2509,70.2509,10014.0
2023-04-24 14:30:00,76.28,76.28,76.27,76.28,16294.0,70.2601,70.2601,70.2509,70.2601,16294.0
2023-04-24 14:35:00,76.28,76.28,76.27,76.27,64959.0,70.2601,70.2601,70.2509,70.2509,64959.0
2023-04-24 14:40:00,76.27,76.28,76.27,76.28,18810.0,70.2509,70.2601,70.2509,70.2601,18810.0
2023-04-24 14:45:00,76.28,76.28,76.27,76.27,12337.0,70.2601,70.2601,70.2509,70.2509,12337.0
2023-04-24 14:50:00,76.27,76.28,76.27,76.27,9396.0,70.2509,70.2601,70.2509,70.2509,9396.0
2023-04-24 14:55:00,76.28,76.28,76.27,76.28,61718.0,70.2601,70.2601,70.2509,70.2601,61718.0
2023-04-24 15:00:00,76.28,76.28,76.26,76.27,106525.0,70.2601,70.2601,70.2417,70.2509,106525.0
2023-04-24 15:05:00,76.27,76.27,76.26,76.26,20413.0,70.2509,70.2509,70.2417,70.2417,20413.0
2023-04-24 15:10:00,76.26,76.27,76.26,76.27,24167.0,70.2417,70.2509,70.2417,70.2509,24167.0
2023-04-24 15:15:00,76.27,76.27,76.26,76.26,10070.0,70.2509,70.2509,70.2417,70.2417,10070.0
2023-04-24 15:20:00,76.26,76.27,76.26,76.27,12327.0,70.2417,70.2509,70.2417,70.2509,12327.0
2023-04-24 15:25:00,76.27,76.28,76.26,76.28,13065.0,70.2509,70.2601,70.2417,70.2601,13065.0
2023-04-24 15:30:00,76.28,76.28,76.27,76.28,17147.0,70.2601,70.2601,70.2509,70.2601,17147.0
2023-04-24 15:35:00,76.28,76.28,76.27,76.28,526189.0,70.2601,70.2601,70.2509,70.2601,526189.0
2023-04-24 15:40:00,76.28,76.29,76.27,76.28,20535.0,70.2601,70.2693,70.2509,70.2601,20535.0
2023-04-24 15:45:00,76.29,76.29,76.28,76.29,7752.0,70.2693,70.2693,70.2601,70.2693,7752.0
2023-04-24 15:50:00,76.28,76.29,76.28,76.29,27404.0,70.2601,70.2693,70.2601,70.2693,27404.0
2023-04-24 15:55:00,76.28,76.29,76.28,76.28,30297.0,70.2601,70.2693,70.2601,70.2601,30297.0
2023-04-25 09:30:00,76.43,76.48,76.41,76.47,37702.0,70.3983,70.4444,70.3799,70.4351,37702.0
2023-04-25 09:35:00,76.47,76.49,76.47,76.48,44129.0,70.4351,70.4536,70.4351,70.4444,44129.0
2023-04-25 09:40:00,76.48,76.5,76.48,76.5,13109.0,70.4444,70.4628,70.4444,70.4628,13109.0
2023-04-25 09:45:00,76.5,76.5,76.49,76.49,93103.0,70.4628,70.4628,70.4536,70.4536,93103.0
2023-04-25 09:50:00,76.5,76.5,76.48,76.49,267534.0,70.4628,70.4628,70.4444,70.4536,267534.0
2023-04-25 09:55:00,76.49,76.5,76.49,76.49,19716.0,70.4536,70.4628,70.4536,70.4536,19716.0
2023-04-25 10:00:00,76.5,76.5,76.49,76.5,12755.0,70.4628,70.4628,70.4536,70.4628,12755.0
2023-04-25 10:05:00,76.49,76.5,76.47,76.48,39216.0,70.4536,70.4628,70.4351,70.4444,39216.0
2023-04-25 10:10:00,76.49,76.5,76.49,76.5,16665.0,70.4536,70.4628,70.4536,70.4628,16665.0
2023-04-25 10:15:00,76.5,76.51,76.49,76.5,25858.0,70.4628,70.472,70.4536,70.4628,25858.0
2023-04-25 10:20:00,76.49,76.51,76.49,76.51,13911.0,70.4536,70.472,70.4536,70.472,13911.0
2023-04-25 10:25:00,76.5,76.51,76.5,76.51,12561.0,70.4628,70.472,70.4628,70.472,12561.0
2023-04-25 10:30:00,76.51,76.51,76.49,76.51,59233.0,70.472,70.472,70.4536,70.472,59233.0
2023-04-25 10:35:00,76.51,76.52,76.5,76.52,317611.0,70.472,70.4812,70.4628,70.4812,317611.0
2023-04-25 10:40:00,76.51,76.52,76.51,76.52,107428.0,70.472,70.4812,70.472,70.4812,107428.0
2023-04-25 10:45:00,76.52,76.53,76.51,76.53,25733.0,70.4812,70.4904,70.472,70.4904,25733.0
2023-04-25 10:50:00,76.53,76.53,76.5,76.5,40420.0,70.4904,70.4904,70.4628,70.4628,40420.0
2023-04-25 10:55:00,76.51,76.51,76.49,76.49,7966.0,70.472,70.472,70.4536,70.4536,7966.0
2023-04-25 11:00:00,76.49,76.5,76.48,76.49,27166.0,70.4536,70.4628,70.4444,70.4536,27166.0
2023-04-25 11:05:00,76.48,76.49,76.48,76.48,24018.0,70.4444,70.4536,70.4444,70.4444,24018.0
2023-04-25 11:10:00,76.48,76.49,76.47,76.48,24090.0,70.4444,70.4536,70.4351,70.4444,24090.0
2023-04-25 11:15:00,76.48,76.48,76.46,76.47,10984.0,70.4444,70.4444,70.4259,70.4351,10984.0
2023-04-25 11:20:00,76.47,76.48,76.46,76.48,15698.0,70.4351,70.4444,70.4259,70.4444,15698.0
2023-04-25 11:25:00,76.48,76.48,76.47,76.47,11607.0,70.4444,70.4444,70.4351,70.4351,11607.0
2023-04-25 11:30:00,76.47,76.47,76.46,76.46,12056.0,70.4351,70.4351,70.4259,70.4259,12056.0
2023-04-25 11:35:00,76.46,76.47,76.46,76.46,11629.0,70.4259,70.4351,70.4259,70.4259,11629.0
2023-04-25 11:40:00,76.46,76.47,76.45,76.46,19375.0,70.4259,70.4351,70.4167,70.4259,19375.0
2023-04-25 11:45:00,76.47,76.47,76.46,76.46,4399.0,70.4351,70.4351,70.4259,70.4259,4399.0
2023-04-25 11:50:00,76.47,76.47,76.45,76.45,31719.0,70.4351,70.4351,70.4167,70.4167,31719.0
2023-04-25 11:55:00,76.45,76.46,76.45,76.45,33290.0,70.4167,70.4259,70.4167,70.4167,33290.0
2023-04-25 12:00:00,76.45,76.45,76.43,76.44,53401.0,70.4167,70.4167,70.3983,70.4075,53401.0
2023-04-25 12:05:00,76.44,76.45,76.43,76.45,51874.0,70.4075,70.4167,70.3983,70.4167,51874.0
2023-04-25 12:10:00,76.45,76.45,76.44,76.45,21431.0,70.4167,70.4167,70.4075,70.4167,21431.0
2023-04-25 12:15:00,76.45,76.46,76.45,76.45,38477.0,70.4167,70.4259,70.4167,70.4167,38477.0
2023-04-25 12:20:00,76.45,76.46,76.45,76.45,4162.0,70.4167,70.4259,70.4167,70.4167,4162.0
2023-04-25 12:25:00,76.45,76.46,76.45,76.45,8597.0,70.4167,70.4259,70.4167,70.4167,8597.0
2023-04-25 12:30:00,76.45,76.46,76.45,76.45,7077.0,70.4167,70.4259,70.4167,70.4167,7077.0
2023-04-25 12:35:00,76.46,76.46,76.45,76.45,32081.0,70.4259,70.4259,70.4167,70.4167,32081.0
2023-04-25 12:40:00,76.45,76.46,76.43,76.43,35480.0,70.4167,70.4259,70.3983,70.3983,35480.0
2023-04-25 12:45:00,76.44,76.45,76.43,76.45,12802.0,70.4075,70.4167,70.3983,70.4167,12802.0
2023-04-25 12:50:00,76.45,76.46,76.44,76.45,19059.0,70.4167,70.4259,70.4075,70.4167,19059.0
2023-04-25 12:55:00,76.45,76.47,76.45,76.47,26245.0,70.4167,70.4351,70.4167,70.4351,26245.0
2023-04-25 13:00:00,76.46,76.48,76.46,76.48,38637.0,70.4259,70.4444,70.4259,70.4444,38637.0
2023-04-25 13:05:00,76.47,76.49,76.47,76.48,23989.0,70.4351,70.4536,70.4351,70.4444,23989.0
2023-04-25 13:10:00,76.48,76.5,76.48,76.49,20647.0,70.4444,70.4628,70.4444,70.4536,20647.0
2023-04-25 13:15:00,76.5,76.51,76.49,76.51,126860.0,70.4628,70.472,70.4536,70.472,126860.0
2023-04-25 13:20:00,76.51,76.52,76.5,76.52,6767.0,70.472,70.4812,70.4628,70.4812,6767.0
2023-04-25 13:25:00,76.51,76.53,76.51,76.53,16116.0,70.472,70.4904,70.472,70.4904,16116.0
2023-04-25 13:30:00,76.53,76.54,76.52,76.54,17125.0,70.4904,70.4996,70.4812,70.4996,17125.0
2023-04-25 13:35:00,76.53,76.54,76.53,76.53,4475.0,70.4904,70.4996,70.4904,70.4904,4475.0
2023-04-25 13:40:00,76.54,76.54,76.52,76.53,216731.0,70.4996,70.4996,70.4812,70.4904,216731.0
2023-04-25 13:45:00,76.53,76.53,76.51,76.53,323548.0,70.4904,70.4904,70.472,70.4904,323548.0
2023-04-25 13:50:00,76.52,76.54,76.52,76.53,32002.0,70.4812,70.4996,70.4812,70.4904,32002.0
2023-04-25 13:55:00,76.54,76.54,76.53,76.54,14929.0,70.4996,70.4996,70.4904,70.4996,14929.0
2023-04-25 14:00:00,76.53,76.56,76.53,76.56,21590.0,70.4904,70.518,70.4904,70.518,21590.0
2023-04-25 14:05:00,76.55,76.56,76.55,76.56,13330.0,70.5088,70.518,70.5088,70.518,13330.0
2023-04-25 14:10:00,76.56,76.58,76.55,76.58,24985.0,70.518,70.5365,70.5088,70.5365,24985.0
2023-04-25 14:15:00,76.57,76.58,76.57,76.58,13608.0,70.5272,70.5365,70.5272,70.5365,13608.0
2023-04-25 14:20:00,76.58,76.58,76.57,76.58,31983.0,70.5365,70.5365,70.5272,70.5365,31983.0
2023-04-25 14:25:00,76.58,76.58,76.57,76.58,6263.0,70.5365,70.5365,70.5272,70.5365,6263.0
2023-04-25 14:30:00,76.58,76.58,76.55,76.56,29108.0,70.5365,70.5365,70.5088,70.518,29108.0
2023-04-25 14:35:00,76.55,76.56,76.53,76.53,33290.0,70.5088,70.518,70.4904,70.4904,33290.0
2023-04-25 14:40:00,76.54,76.54,76.53,76.54,15154.0,70.4996,70.4996,70.4904,70.4996,15154.0
2023-04-25 14:45:00,76.53,76.53,76.52,76.53,6776.0,70.4904,70.4904,70.4812,70.4904,6776.0
2023-04-25 14:50:00,76.53,76.54,76.52,76.53,33372.0,70.4904,70.4996,70.4812,70.4904,33372.0
2023-04-25 14:55:00,76.53,76.54,76.52,76.53,32190.0,70.4904,70.4996,70.4812,70.4904,32190.0
2023-04-25 15:00:00,76.53,76.53,76.5,76.51,23654.0,70.4904,70.4904,70.4628,70.472,23654.0
2023-04-25 15:05:00,76.51,76.52,76.5,76.52,10297.0,70.472,70.4812,70.4628,70.4812,10297.0
2023-04-25 15:10:00,76.52,76.52,76.51,76.52,24932.0,70.4812,70.4812,70.472,70.4812,24932.0
2023-04-25 15:15:00,76.52,76.52,76.51,76.51,21814.0,70.4812,70.4812,70.472,70.472,21814.0
2023-04-25 15:20:00,76.52,76.53,76.51,76.53,24432.0,70.4812,70.4904,70.472,70.4904,24432.0
2023-04-25 15:25:00,76.52,76.53,76.52,76.53,24294.0,70.4812,70.4904,70.4812,70.4904,24294.0
2023-04-25 15:30:00,76.52,76.54,76.52,76.53,70998.0,70.4812,70.4996,70.4812,70.4904,70998.0
2023-04-25 15:35:00,76.53,76.54,76.53,76.54,10361.0,70.4904,70.4996,70.4904,70.4996,10361.0
2023-04-25 15:40:00,76.54,76.55,76.53,76.54,182420.0,70.4996,70.5088,70.4904,70.4996,182420.0
2023-04-25 15:45:00,76.55,76.55,76.54,76.55,10643.0,70.5088,70.5088,70.4996,70.5088,10643.0
2023-04-25 15:50:00,76.54,76.55,76.54,76.55,13491.0,70.4996,70.5088,70.4996,70.5088,13491.0
2023-04-25 15:55:00,76.54,76.55,76.54,76.55,42398.0,70.4996,70.5088,70.4996,70.5088,42398.0
2023-04-26 09:30:00,76.53,76.57,76.53,76.56,26077.0,70.4904,70.5272,70.4904,70.518,26077.0
2023-04-26 09:35:00,76.56,76.56,76.51,76.52,32551.0,70.518,70.518,70.472,70.4812,32551.0
2023-04-26 09:40:00,76.51,76.52,76.51,76.52,26396.0,70.472,70.4812,70.472,70.4812,26396.0
2023-04-26 09:45:00,76.52,76.54,76.51,76.53,79477.0,70.4812,70.4996,70.472,70.4904,79477.0
2023-04-26 09:50:00,76.53,76.54,76.52,76.53,133954.0,70.4904,70.4996,70.4812,70.4904,133954.0
2023-04-26 09:55:00,76.53,76.53,76.52,76.53,114415.0,70.4904,70.4904,70.4812,70.4904,114415.0
2023-04-26 10:00:00,76.53,76.53,76.52,76.52,106116.0,70.4904,70.4904,70.4812,70.4812,106116.0
2023-04-26 10:05:00,76.52,76.53,76.52,76.53,137465.0,70.4812,70.4904,70.4812,70.4904,137465.0
2023-04-26 10:10:00,76.52,76.53,76.49,76.51,136205.0,70.4812,70.4904,70.4536,70.472,136205.0
2023-04-26 10:15:00,76.51,76.52,76.5,76.52,50594.0,70.472,70.4812,70.4628,70.4812,50594.0
2023-04-26 10:20:00,76.52,76.53,76.51,76.52,35631.0,70.4812,70.4904,70.472,70.4812,35631.0
2023-04-26 10:25:00,76.53,76.54,76.52,76.53,30077.0,70.4904,70.4996,70.4812,70.4904,30077.0
2023-04-26 10:30:00,76.53,76.54,76.51,76.52,182030.0,70.4904,70.4996,70.472,70.4812,182030.0
2023-04-26 10:35:00,76.52,76.52,76.51,76.52,7385.0,70.4812,70.4812,70.472,70.4812,7385.0
2023-04-26 10:40:00,76.52,76.52,76.51,76.52,16606.0,70.4812,70.4812,70.472,70.4812,16606.0
2023-04-26 10:45:00,76.52,76.52,76.51,76.52,105676.0,70.4812,70.4812,70.472,70.4812,105676.0
2023-04-26 10:50:00,76.52,76.52,76.5,76.51,99216.0,70.4812,70.4812,70.4628,70.472,99216.0
2023-04-26 10:55:00,76.51,76.51,76.49,76.5,72957.0,70.472,70.472,70.4536,70.4628,72957.0
2023-04-26 11:00:00,76.49,76.51,76.49,76.5,30539.0,70.4536,70.472,70.4536,70.4628,30539.0
2023-04-26 11:05:00,76.51,76.51,76.5,76.51,47349.0,70.472,70.472,70.4628,70.472,47349.0
2023-04-26 11:10:00,76.51,76.51,76.47,76.48,28830.0,70.472,70.472,70.4351,70.4444,28830.0
2023-04-26 11:15:00,76.48,76.48,76.45,76.45,43966.0,70.4444,70.4444,70.4167,70.4167,43966.0
2023-04-26 11:20:00,76.45,76.45,76.44,76.45,25891.0,70.4167,70.4167,70.4075,70.4167,25891.0
2023-04-26 11:25:00,76.44,76.45,76.42,76.42,8126.0,70.4075,70.4167,70.3891,70.3891,8126.0
2023-04-26 11:30:00,76.42,76.44,76.42,76.43,94272.0,70.3891,70.4075,70.3891,70.3983,94272.0
2023-04-26 11:35:00,76.43,76.43,76.42,76.42,11394.0,70.3983,70.3983,70.3891,70.3891,11394.0
2023-04-26 11:40:00,76.42,76.43,76.41,76.41,12121.0,70.3891,70.3983,70.3799,70.3799,12121.0
2023-04-26 11:45:00,76.42,76.42,76.41,76.42,7924.0,70.3891,70.3891,70.3799,70.3891,7924.0
2023-04-26 11:50:00,76.41,76.41,76.39,76.4,75138.0,70.3799,70.3799,70.3615,70.3707,75138.0
2023-04-26 11:55:00,76.4,76.42,76.39,76.39,20176.0,70.3707,70.3891,70.3615,70.3615,20176.0
2023-04-26 12:00:00,76.39,76.4,76.38,76.4,91994.0,70.3615,70.3707,70.3522,70.3707,91994.0
2023-04-26 12:05:00,76.4,76.4,76.39,76.39,15510.0,70.3707,70.3707,70.3615,70.3615,15510.0
2023-04-26 12:10:00,76.4,76.41,76.4,76.41,7094.0,70.3707,70.3799,70.3707,70.3799,7094.0
2023-04-26 12:15:00,76.41,76.41,76.38,76.38,68409.0,70.3799,70.3799,70.3522,70.3522,68409.0
2023-04-26 12:20:00,76.39,76.39,76.38,76.38,24967.0,70.3615,70.3615,70.3522,70.3522,24967.0
2023-04-26 12:25:00,76.38,76.38,76.36,76.37,13004.0,70.3522,70.3522,70.3338,70.343,13004.0
2023-04-26 12:30:00,76.36,76.37,76.36,76.37,29723.0,70.3338,70.343,70.3338,70.343,29723.0
2023-04-26 12:35:00,76.37,76.37,76.36,76.37,6005.0,70.343,70.343,70.3338,70.343,6005.0
2023-04-26 12:40:00,76.36,76.37,76.36,76.37,22863.0,70.3338,70.343,70.3338,70.343,22863.0
2023-04-26 12:45:00,76.36,76.37,76.36,76.37,72629.0,70.3338,70.343,70.3338,70.343,72629.0
2023-04-26 12:50:00,76.37,76.37,76.36,76.36,10114.0,70.343,70.343,70.3338,70.3338,10114.0
2023-04-26 12:55:00,76.37,76.37,76.34,76.35,85872.0,70.343,70.343,70.3154,70.3246,85872.0
2023-04-26 13:00:00,76.34,76.38,76.34,76.36,23612.0,70.3154,70.3522,70.3154,70.3338,23612.0
2023-04-26 13:05:00,76.36,76.36,76.34,76.34,47738.0,70.3338,70.3338,70.3154,70.3154,47738.0
2023-04-26 13:10:00,76.34,76.35,76.33,76.34,57951.0,70.3154,70.3246,70.3062,70.3154,57951.0
2023-04-26 13:15:00,76.33,76.35,76.33,76.34,40982.0,70.3062,70.3246,70.3062,70.3154,40982.0
2023-04-26 13:20:00,76.34,76.35,76.34,76.34,13963.0,70.3154,70.3246,70.3154,70.3154,13963.0
2023-04-26 13:25:00,76.34,76.36,76.34,76.35,14221.0,70.3154,70.3338,70.3154,70.3246,14221.0
2023-04-26 13:30:00,76.36,76.36,76.34,76.34,15424.0,70.3338,70.3338,70.3154,70.3154,15424.0
2023-04-26 13:35:00,76.34,76.35,76.34,76.34,9760.0,70.3154,70.3246,70.3154,70.3154,9760.0
2023-04-26 13:40:00,76.35,76.35,76.34,76.34,14108.0,70.3246,70.3246,70.3154,70.3154,14108.0
2023-04-26 13:45:00,76.35,76.35,76.34,76.35,9532.0,70.3246,70.3246,70.3154,70.3246,9532.0
2023-04-26 13:50:00,76.35,76.35,76.34,76.35,10146.0,70.3246,70.3246,70.3154,70.3246,10146.0
2023-04-26 13:55:00,76.35,76.36,76.35,76.36,10669.0,70.3246,70.3338,70.3246,70.3338,10669.0
2023-04-26 14:00:00,76.36,76.38,76.35,76.37,21771.0,70.3338,70.3522,70.3246,70.343,21771.0
2023-04-26 14:05:00,76.37,76.38,76.37,76.38,26074.0,70.343,70.3522,70.343,70.3522,26074.0
2023-04-26 14:10:00,76.37,76.38,76.37,76.38,8299.0,70.343,70.3522,70.343,70.3522,8299.0
2023-04-26 14:15:00,76.37,76.37,76.36,76.37,29632.0,70.343,70.343,70.3338,70.343,29632.0
2023-04-26 14:20:00,76.37,76.37,76.35,76.36,14808.0,70.343,70.343,70.3246,70.3338,14808.0
2023-04-26 14:25:00,76.36,76.36,76.35,76.36,5071.0,70.3338,70.3338,70.3246,70.3338,5071.0
2023-04-26 14:30:00,76.35,76.36,76.35,76.36,15867.0,70.3246,70.3338,70.3246,70.3338,15867.0
2023-04-26 14:35:00,76.35,76.4,76.35,76.4,25433.0,70.3246,70.3707,70.3246,70.3707,25433.0
2023-04-26 14:40:00,76.4,76.42,76.39,76.41,16876.0,70.3707,70.3891,70.3615,70.3799,16876.0
2023-04-26 14:45:00,76.4,76.41,76.39,76.41,31302.0,70.3707,70.3799,70.3615,70.3799,31302.0
2023-04-26 14:50:00,76.4,76.41,76.39,76.4,16467.0,70.3707,70.3799,70.3615,70.3707,16467.0
2023-04-26 14:55:00,76.4,76.43,76.39,76.43,23998.0,70.3707,70.3983,70.3615,70.3983,23998.0
2023-04-26 15:00:00,76.42,76.45,76.42,76.45,21750.0,70.3891,70.4167,70.3891,70.4167,21750.0
2023-04-26 15:05:00,76.44,76.45,76.43,76.43,20385.0,70.4075,70.4167,70.3983,70.3983,20385.0
2023-04-26 15:10:00,76.44,76.44,76.41,76.43,36153.0,70.4075,70.4075,70.3799,70.3983,36153.0
2023-04-26 15:15:00,76.42,76.43,76.42,76.42,11404.0,70.3891,70.3983,70.3891,70.3891,11404.0
2023-04-26 15:20:00,76.42,76.44,76.42,76.43,49143.0,70.3891,70.4075,70.3891,70.3983,49143.0
2023-04-26 15:25:00,76.44,76.44,76.43,76.44,14353.0,70.4075,70.4075,70.3983,70.4075,14353.0
2023-04-26 15:30:00,76.43,76.44,76.42,76.43,15196.0,70.3983,70.4075,70.3891,70.3983,15196.0
2023-04-26 15:35:00,76.42,76.43,76.41,76.42,24946.0,70.3891,70.3983,70.3799,70.3891,24946.0
2023-04-26 15:40:00,76.42,76.42,76.41,76.42,16354.0,70.3891,70.3891,70.3799,70.3891,16354.0
2023-04-26 15:45:00,76.41,76.42,76.41,76.42,21050.0,70.3799,70.3891,70.3799,70.3891,21050.0
2023-04-26 15:50:00,76.41,76.42,76.41,76.41,35892.0,70.3799,70.3891,70.3799,70.3799,35892.0
2023-04-26 15:55:00,76.42,76.44,76.41,76.43,70004.0,70.3891,70.4075,70.3799,70.3983,70004.0
2023-04-27 09:30:00,76.37,76.37,76.3,76.34,84982.0,70.343,70.343,70.2786,70.3154,84982.0
2023-04-27 09:35:00,76.33,76.34,76.32,76.32,6902.0,70.3062,70.3154,70.297,70.297,6902.0
2023-04-27 09:40:00,76.32,76.33,76.31,76.31,12436.0,70.297,70.3062,70.2878,70.2878,12436.0
2023-04-27 09:45:00,76.31,76.32,76.31,76.31,9925.0,70.2878,70.297,70.2878,70.2878,9925.0
2023-04-27 09:50:00,76.32,76.33,76.31,76.33,8624.0,70.297,70.3062,70.2878,70.3062,8624.0
2023-04-27 09:55:00,76.33,76.33,76.32,76.32,35485.0,70.3062,70.3062,70.297,70.297,35485.0
2023-04-27 10:00:00,76.33,76.33,76.29,76.29,76228.0,70.3062,70.3062,70.2693,70.2693,76228.0
2023-04-27 10:05:00,76.29,76.32,76.29,76.31,12355.0,70.2693,70.297,70.2693,70.2878,12355.0
2023-04-27 10:10:00,76.31,76.32,76.31,76.31,9465.0,70.2878,70.297,70.2878,70.2878,9465.0
2023-04-27 10:15:00,76.31,76.32,76.31,76.31,16648.0,70.2878,70.297,70.2878,70.2878,16648.0
2023-04-27 10:20:00,76.31,76.32,76.31,76.31,34465.0,70.2878,70.297,70.2878,70.2878,34465.0
2023-04-27 10:25:00,76.31,76.32,76.29,76.3,29834.0,70.2878,70.297,70.2693,70.2786,29834.0
2023-04-27 10:30:00,76.3,76.3,76.29,76.3,4156.0,70.2786,70.2786,70.2693,70.2786,4156.0
2023-04-27 10:35:00,76.3,76.3,76.29,76.3,9190.0,70.2786,70.2786,70.2693,70.2786,9190.0
2023-04-27 10:40:00,76.3,76.3,76.28,76.29,16875.0,70.2786,70.2786,70.2601,70.2693,16875.0
2023-04-27 10:45:00,76.29,76.3,76.28,76.3,15115.0,70.2693,70.2786,70.2601,70.2786,15115.0
2023-04-27 10:50:00,76.3,76.3,76.28,76.29,149828.0,70.2786,70.2786,70.2601,70.2693,149828.0
2023-04-27 10:55:00,76.29,76.3,76.28,76.3,49752.0,70.2693,70.2786,70.2601,70.2786,49752.0
2023-04-27 11:00:00,76.29,76.3,76.29,76.29,5938.0,70.2693,70.2786,70.2693,70.2693,5938.0
2023-04-27 11:05:00,76.3,76.3,76.29,76.29,14228.0,70.2786,70.2786,70.2693,70.2693,14228.0
2023-04-27 11:10:00,76.29,76.3,76.29,76.3,66439.0,70.2693,70.2786,70.2693,70.2786,66439.0
2023-04-27 11:15:00,76.3,76.3,76.28,76.28,39086.0,70.2786,70.2786,70.2601,70.2601,39086.0
2023-04-27 11:20:00,76.28,76.29,76.28,76.28,10752.0,70.2601,70.2693,70.2601,70.2601,10752.0
2023-04-27 11:25:00,76.28,76.29,76.28,76.28,14639.0,70.2601,70.2693,70.2601,70.2601,14639.0
2023-04-27 11:30:00,76.28,76.29,76.27,76.28,19959.0,70.2601,70.2693,70.2509,70.2601,19959.0
2023-04-27 11:35:00,76.28,76.3,76.27,76.29,35833.0,70.2601,70.2786,70.2509,70.2693,35833.0
2023-04-27 11:40:00,76.3,76.3,76.28,76.28,28339.0,70.2786,70.2786,70.2601,70.2601,28339.0
2023-04-27 11:45:00,76.29,76.29,76.28,76.28,17635.0,70.2693,70.2693,70.2601,70.2601,17635.0
2023-04-27 11:50:00,76.28,76.29,76.27,76.28,20828.0,70.2601,70.2693,70.2509,70.2601,20828.0
2023-04-27 11:55:00,76.28,76.28,76.27,76.28,44654.0,70.2601,70.2601,70.2509,70.2601,44654.0
2023-04-27 12:00:00,76.28,76.29,76.27,76.29,27369.0,70.2601,70.2693,70.2509,70.2693,27369.0
2023-04-27 12:05:00,76.29,76.3,76.28,76.3,15750.0,70.2693,70.2786,70.2601,70.2786,15750.0
2023-04-27 12:10:00,76.3,76.3,76.29,76.29,22118.0,70.2786,70.2786,70.2693,70.2693,22118.0
2023-04-27 12:15:00,76.3,76.3,76.29,76.3,84595.0,70.2786,70.2786,70.2693,70.2786,84595.0
2023-04-27 12:20:00,76.3,76.3,76.29,76.3,44764.0,70.2786,70.2786,70.2693,70.2786,44764.0
2023-04-27 12:25:00,76.3,76.3,76.29,76.3,52703.0,70.2786,70.2786,70.2693,70.2786,52703.0
2023-04-27 12:30:00,76.3,76.3,76.29,76.29,15019.0,70.2786,70.2786,70.2693,70.2693,15019.0
2023-04-27 12:35:00,76.3,76.3,76.28,76.28,100766.0,70.2786,70.2786,70.2601,70.2601,100766.0
2023-04-27 12:40:00,76.28,76.29,76.25,76.26,153422.0,70.2601,70.2693,70.2325,70.2417,153422.0
2023-04-27 12:45:00,76.26,76.26,76.25,76.26,90381.0,70.2417,70.2417,70.2325,70.2417,90381.0
2023-04-27 12:50:00,76.26,76.26,76.25,76.25,30866.0,70.2417,70.2417,70.2325,70.2325,30866.0
2023-04-27 12:55:00,76.25,76.26,76.24,76.26,103065.0,70.2325,70.2417,70.2233,70.2417,103065.0
2023-04-27 13:00:00,76.26,76.26,76.23,76.26,130014.0,70.2417,70.2417,70.2141,70.2417,130014.0
2023-04-27 13:05:00,76.27,76.28,76.26,76.27,56841.0,70.2509,70.2601,70.2417,70.2509,56841.0
2023-04-27 13:10:00,76.28,76.28,76.27,76.28,51460.0,70.2601,70.2601,70.2509,70.2601,51460.0
2023-04-27 13:15:00,76.28,76.28,76.27,76.28,61636.0,70.2601,70.2601,70.2509,70.2601,61636.0
2023-04-27 13:20:00,76.28,76.28,76.27,76.28,63901.0,70.2601,70.2601,70.2509,70.2601,63901.0
2023-04-27 13:25:00,76.28,76.28,76.27,76.28,72968.0,70.2601,70.2601,70.2509,70.2601,72968.0
2023-04-27 13:30:00,76.28,76.28,76.27,76.28,24677.0,70.2601,70.2601,70.2509,70.2601,24677.0
2023-04-27 13:35:00,76.28,76.28,76.27,76.27,21051.0,70.2601,70.2601,70.2509,70.2509,21051.0
2023-04-27 13:40:00,76.28,76.28,76.27,76.28,14778.0,70.2601,70.2601,70.2509,70.2601,14778.0
2023-04-27 13:45:00,76.28,76.28,76.25,76.26,85224.0,70.2601,70.2601,70.2325,70.2417,85224.0
2023-04-27 13:50:00,76.26,76.26,76.25,76.25,53217.0,70.2417,70.2417,70.2325,70.2325,53217.0
2023-04-27 13:55:00,76.25,76.25,76.24,76.24,11406.0,70.2325,70.2325,70.2233,70.2233,11406.0
2023-04-27 14:00:00,76.25,76.25,76.23,76.23,50644.0,70.2325,70.2325,70.2141,70.2141,50644.0
2023-04-27 14:05:00,76.23,76.24,76.23,76.24,38582.0,70.2141,70.2233,70.2141,70.2233,38582.0
2023-04-27 14:10:00,76.23,76.26,76.23,76.26,140229.0,70.2141,70.2417,70.2141,70.2417,140229.0
2023-04-27 14:15:00,76.25,76.26,76.25,76.26,20623.0,70.2325,70.2417,70.2325,70.2417,20623.0
2023-04-27 14:20:00,76.26,76.26,76.24,76.25,13189.0,70.2417,70.2417,70.2233,70.2325,13189.0
2023-04-27 14:25:00,76.25,76.25,76.24,76.25,12775.0,70.2325,70.2325,70.2233,70.2325,12775.0
2023-04-27 14:30:00,76.25,76.27,76.25,76.27,60420.0,70.2325,70.2509,70.2325,70.2509,60420.0
2023-04-27 14:35:00,76.27,76.27,76.26,76.26,73546.0,70.2509,70.2509,70.2417,70.2417,73546.0
2023-04-27 14:40:00,76.27,76.27,76.26,76.27,68055.0,70.2509,70.2509,70.2417,70.2509,68055.0
2023-04-27 14:45:00,76.26,76.27,76.26,76.27,17355.0,70.2417,70.2509,70.2417,70.2509,17355.0
2023-04-27 14:50:00,76.26,76.27,76.26,76.26,79419.0,70.2417,70.2509,70.2417,70.2417,79419.0
2023-04-27 14:55:00,76.27,76.27,76.26,76.26,17762.0,70.2509,70.2509,70.2417,70.2417,17762.0
2023-04-27 15:00:00,76.27,76.27,76.26,76.27,23122.0,70.2509,70.2509,70.2417,70.2509,23122.0
2023-04-27 15:05:00,76.27,76.27,76.26,76.27,12571.0,70.2509,70.2509,70.2417,70.2509,12571.0
2023-04-27 15:10:00,76.27,76.27,76.26,76.27,30780.0,70.2509,70.2509,70.2417,70.2509,30780.0
2023-04-27 15:15:00,76.26,76.27,76.26,76.26,24782.0,70.2417,70.2509,70.2417,70.2417,24782.0
2023-04-27 15:20:00,76.27,76.27,76.26,76.27,16740.0,70.2509,70.2509,70.2417,70.2509,16740.0
2023-04-27 15:25:00,76.26,76.27,76.26,76.27,13532.0,70.2417,70.2509,70.2417,70.2509,13532.0
2023-04-27 15:30:00,76.26,76.27,76.25,76.25,28091.0,70.2417,70.2509,70.2325,70.2325,28091.0
2023-04-27 15:35:00,76.25,76.26,76.24,76.25,21042.0,70.2325,70.2417,70.2233,70.2325,21042.0
2023-04-27 15:40:00,76.25,76.25,76.22,76.23,94719.0,70.2325,70.2325,70.2049,70.2141,94719.0
2023-04-27 15:45:00,76.23,76.25,76.23,76.25,17141.0,70.2141,70.2325,70.2141,70.2325,17141.0
2023-04-27 15:50:00,76.24,76.26,76.24,76.26,96704.0,70.2233,70.2417,70.2233,70.2417,96704.0
2023-04-27 15:55:00,76.26,76.26,76.25,76.26,105424.0,70.2417,70.2417,70.2325,70.2417,105424.0
2023-04-28 09:30:00,76.42,76.42,76.37,76.38,31836.0,70.3891,70.3891,70.343,70.3522,31836.0
2023-04-28 09:35:00,76.38,76.38,76.37,76.38,309570.0,70.3522,70.3522,70.343,70.3522,309570.0
2023-04-28 09:40:00,76.38,76.38,76.34,76.35,33561.0,70.3522,70.3522,70.3154,70.3246,33561.0
2023-04-28 09:45:00,76.35,76.36,76.34,76.36,49917.0,70.3246,70.3338,70.3154,70.3338,49917.0
2023-04-28 09:50:00,76.36,76.36,76.35,76.36,53505.0,70.3338,70.3338,70.3246,70.3338,53505.0
2023-04-28 09:55:00,76.35,76.36,76.34,76.34,49013.0,70.3246,70.3338,70.3154,70.3154,49013.0
2023-04-28 10:00:00,76.34,76.37,76.33,76.37,92475.0,70.3154,70.343,70.3062,70.343,92475.0
2023-04-28 10:05:00,76.37,76.37,76.36,76.37,17713.0,70.343,70.343,70.3338,70.343,17713.0
2023-04-28 10:10:00,76.37,76.38,76.37,76.38,315030.0,70.343,70.3522,70.343,70.3522,315030.0
2023-04-28 10:15:00,76.38,76.38,76.37,76.38,94501.0,70.3522,70.3522,70.343,70.3522,94501.0
2023-04-28 10:20:00,76.38,76.39,76.37,76.39,254242.0,70.3522,70.3615,70.343,70.3615,254242.0
2023-04-28 10:25:00,76.39,76.39,76.38,76.39,336210.0,70.3615,70.3615,70.3522,70.3615,336210.0
2023-04-28 10:30:00,76.39,76.4,76.37,76.4,148404.0,70.3615,70.3707,70.343,70.3707,148404.0
2023-04-28 10:35:00,76.4,76.42,76.39,76.42,42377.0,70.3707,70.3891,70.3615,70.3891,42377.0
2023-04-28 10:40:00,76.42,76.42,76.41,76.41,18866.0,70.3891,70.3891,70.3799,70.3799,18866.0
2023-04-28 10:45:00,76.41,76.42,76.41,76.41,9878.0,70.3799,70.3891,70.3799,70.3799,9878.0
2023-04-28 10:50:00,76.41,76.42,76.39,76.4,63429.0,70.3799,70.3891,70.3615,70.3707,63429.0
2023-04-28 10:55:00,76.4,76.42,76.39,76.41,58196.0,70.3707,70.3891,70.3615,70.3799,58196.0
2023-04-28 11:00:00,76.41,76.42,76.4,76.4,740693.0,70.3799,70.3891,70.3707,70.3707,740693.0
2023-04-28 11:05:00,76.4,76.4,76.38,76.38,131384.0,70.3707,70.3707,70.3522,70.3522,131384.0
2023-04-28 11:10:00,76.39,76.4,76.38,76.4,37431.0,70.3615,70.3707,70.3522,70.3707,37431.0
2023-04-28 11:15:00,76.4,76.4,76.39,76.4,15499.0,70.3707,70.3707,70.3615,70.3707,15499.0
2023-04-28 11:20:00,76.39,76.4,76.39,76.4,24208.0,70.3615,70.3707,70.3615,70.3707,24208.0
2023-04-28 11:25:00,76.39,76.4,76.39,76.4,42049.0,70.3615,70.3707,70.3615,70.3707,42049.0
2023-04-28 11:30:00,76.4,76.4,76.39,76.4,23772.0,70.3707,70.3707,70.3615,70.3707,23772.0
2023-04-28 11:35:00,76.4,76.4,76.39,76.4,22559.0,70.3707,70.3707,70.3615,70.3707,22559.0
2023-04-28 11:40:00,76.39,76.4,76.39,76.4,12129.0,70.3615,70.3707,70.3615,70.3707,12129.0
2023-04-28 11:45:00,76.4,76.41,76.39,76.4,43959.0,70.3707,70.3799,70.3615,70.3707,43959.0
2023-04-28 11:50:00,76.41,76.42,76.4,76.42,32425.0,70.3799,70.3891,70.3707,70.3891,32425.0
2023-04-28 11:55:00,76.41,76.42,76.4,76.41,21740.0,70.3799,70.3891,70.3707,70.3799,21740.0
2023-04-28 12:00:00,76.41,76.41,76.4,76.4,32591.0,70.3799,70.3799,70.3707,70.3707,32591.0
2023-04-28 12:05:00,76.4,76.41,76.39,76.4,51971.0,70.3707,70.3799,70.3615,70.3707,51971.0
2023-04-28 12:10:00,76.39,76.4,76.39,76.4,86916.0,70.3615,70.3707,70.3615,70.3707,86916.0
2023-04-28 12:15:00,76.4,76.4,76.39,76.39,11761.0,70.3707,70.3707,70.3615,70.3615,11761.0
2023-04-28 12:20:00,76.4,76.4,76.39,76.4,11232.0,70.3707,70.3707,70.3615,70.3707,11232.0
2023-04-28 12:25:00,76.4,76.4,76.38,76.39,16655.0,70.3707,70.3707,70.3522,70.3615,16655.0
2023-04-28 12:30:00,76.39,76.39,76.38,76.38,7594.0,70.3615,70.3615,70.3522,70.3522,7594.0
2023-04-28 12:35:00,76.39,76.4,76.38,76.4,17550.0,70.3615,70.3707,70.3522,70.3707,17550.0
2023-04-28 12:40:00,76.4,76.4,76.39,76.4,4823.0,70.3707,70.3707,70.3615,70.3707,4823.0
2023-04-28 12:45:00,76.4,76.4,76.39,76.4,25205.0,70.3707,70.3707,70.3615,70.3707,25205.0
2023-04-28 12:50:00,76.39,76.4,76.39,76.4,58434.0,70.3615,70.3707,70.3615,70.3707,58434.0
2023-04-28 12:55:00,76.39,76.4,76.39,76.4,10208.0,70.3615,70.3707,70.3615,70.3707,10208.0
2023-04-28 13:00:00,76.39,76.4,76.39,76.39,5639.0,70.3615,70.3707,70.3615,70.3615,5639.0
2023-04-28 13:05:00,76.4,76.4,76.39,76.39,16881.0,70.3707,70.3707,70.3615,70.3615,16881.0
2023-04-28 13:10:00,76.39,76.4,76.39,76.39,12648.0,70.3615,70.3707,70.3615,70.3615,12648.0
2023-04-28 13:15:00,76.39,76.4,76.38,76.39,15166.0,70.3615,70.3707,70.3522,70.3615,15166.0
2023-04-28 13:20:00,76.39,76.39,76.38,76.39,212510.0,70.3615,70.3615,70.3522,70.3615,212510.0
2023-04-28 13:25:00,76.38,76.38,76.37,76.37,1008330.0,70.3522,70.3522,70.343,70.343,1008330.0
2023-04-28 13:30:00,76.38,76.38,76.37,76.38,3073.0,70.3522,70.3522,70.343,70.3522,3073.0
2023-04-28 13:35:00,76.37,76.38,76.37,76.38,100718.0,70.343,70.3522,70.343,70.3522,100718.0
2023-04-28 13:40:00,76.38,76.38,76.37,76.38,8979.0,70.3522,70.3522,70.343,70.3522,8979.0
2023-04-28 13:45:00,76.38,76.39,76.37,76.39,31224.0,70.3522,70.3615,70.343,70.3615,31224.0
2023-04-28 13:50:00,76.39,76.39,76.38,76.39,96409.0,70.3615,70.3615,70.3522,70.3615,96409.0
2023-04-28 13:55:00,76.39,76.39,76.38,76.39,10248.0,70.3615,70.3615,70.3522,70.3615,10248.0
2023-04-28 14:00:00,76.39,76.39,76.38,76.39,46584.0,70.3615,70.3615,70.3522,70.3615,46584.0
2023-04-28 14:05:00,76.39,76.39,76.38,76.39,39463.0,70.3615,70.3615,70.3522,70.3615,39463.0
2023-04-28 14:10:00,76.39,76.41,76.38,76.39,416470.0,70.3615,70.3799,70.3522,70.3615,416470.0
2023-04-28 14:15:00,76.4,76.4,76.38,76.39,109733.0,70.3707,70.3707,70.3522,70.3615,109733.0
2023-04-28 14:20:00,76.38,76.39,76.38,76.39,6595.0,70.3522,70.3615,70.3522,70.3615,6595.0
2023-04-28 14:25:00,76.39,76.39,76.38,76.39,7295.0,70.3615,70.3615,70.3522,70.3615,7295.0
2023-04-28 14:30:00,76.39,76.39,76.38,76.39,674213.0,70.3615,70.3615,70.3522,70.3615,674213.0
2023-04-28 14:35:00,76.39,76.39,76.38,76.39,45787.0,70.3615,70.3615,70.3522,70.3615,45787.0
2023-04-28 14:40:00,76.39,76.39,76.38,76.39,10031.0,70.3615,70.3615,70.3522,70.3615,10031.0
2023-04-28 14:45:00,76.39,76.39,76.37,76.37,76430.0,70.3615,70.3615,70.343,70.343,76430.0
2023-04-28 14:50:00,76.38,76.38,76.37,76.38,36810.0,70.3522,70.3522,70.343,70.3522,36810.0
2023-04-28 14:55:00,76.37,76.38,76.37,76.37,108121.0,70.343,70.3522,70.343,70.343,108121.0
2023-04-28 15:00:00,76.37,76.38,76.37,76.38,14567.0,70.343,70.3522,70.343,70.3522,14567.0
2023-04-28 15:05:00,76.38,76.38,76.37,76.38,5805.0,70.3522,70.3522,70.343,70.3522,5805.0
2023-04-28 15:10:00,76.38,76.38,76.37,76.38,20256.0,70.3522,70.3522,70.343,70.3522,20256.0
2023-04-28 15:15:00,76.38,76.39,76.37,76.39,23662.0,70.3522,70.3615,70.343,70.3615,23662.0
2023-04-28 15:20:00,76.39,76.39,76.38,76.39,5522.0,70.3615,70.3615,70.3522,70.3615,5522.0
2023-04-28 15:25:00,76.39,76.39,76.38,76.39,59574.0,70.3615,70.3615,70.3522,70.3615,59574.0
2023-04-28 15:30:00,76.38,76.39,76.37,76.38,321766.0,70.3522,70.3615,70.343,70.3522,321766.0
2023-04-28 15:35:00,76.38,76.38,76.37,76.38,76933.0,70.3522,70.3522,70.343,70.3522,76933.0
2023-04-28 15:40:00,76.38,76.39,76.37,76.39,50271.0,70.3522,70.3615,70.343,70.3615,50271.0
2023-04-28 15:45:00,76.38,76.4,76.38,76.4,338347.0,70.3522,70.3707,70.3522,70.3707,338347.0
2023-04-28 15:50:00,76.4,76.43,76.4,76.42,304308.0,70.3707,70.3983,70.3707,70.3891,304308.0
2023-04-28 15:55:00,76.42,76.46,76.42,76.44,546265.0,70.3891,70.4259,70.3891,70.4075,546265.0
2023-05-01 09:30:00,76.14,76.2,76.14,76.18,94806.0,70.2996,70.355,70.2996,70.3366,94806.0
2023-05-01 09:35:00,76.18,76.18,76.15,76.17,23853.0,70.3366,70.3366,70.3089,70.3273,23853.0
2023-05-01 09:40:00,76.17,76.18,76.15,76.17,16077.0,70.3273,70.3366,70.3089,70.3273,16077.0
2023-05-01 09:45:00,76.17,76.18,76.16,76.18,9723.0,70.3273,70.3366,70.3181,70.3366,9723.0
2023-05-01 09:50:00,76.18,76.2,76.18,76.19,24346.0,70.3366,70.355,70.3366,70.3458,24346.0
2023-05-01 09:55:00,76.19,76.19,76.17,76.17,10871.0,70.3458,70.3458,70.3273,70.3273,10871.0
2023-05-01 10:00:00,76.17,76.17,76.09,76.09,59276.0,70.3273,70.3273,70.2535,70.2535,59276.0
2023-05-01 10:05:00,76.09,76.1,76.07,76.1,25858.0,70.2535,70.2627,70.235,70.2627,25858.0
2023-05-01 10:10:00,76.1,76.11,76.08,76.09,20139.0,70.2627,70.2719,70.2442,70.2535,20139.0
2023-05-01 10:15:00,76.09,76.12,76.09,76.11,27902.0,70.2535,70.2812,70.2535,70.2719,27902.0
2023-05-01 10:20:00,76.11,76.11,76.1,76.11,17477.0,70.2719,70.2719,70.2627,70.2719,17477.0
2023-05-01 10:25:00,76.11,76.11,76.1,76.11,14324.0,70.2719,70.2719,70.2627,70.2719,14324.0
2023-05-01 10:30:00,76.11,76.14,76.1,76.14,40375.0,70.2719,70.2996,70.2627,70.2996,40375.0
2023-05-01 10:35:00,76.14,76.14,76.13,76.14,46280.0,70.2996,70.2996,70.2904,70.2996,46280.0
2023-05-01 10:40:00,76.14,76.14,76.11,76.12,20981.0,70.2996,70.2996,70.2719,70.2812,20981.0
2023-05-01 10:45:00,76.11,76.11,76.1,76.11,24411.0,70.2719,70.2719,70.2627,70.2719,24411.0
2023-05-01 10:50:00,76.11,76.12,76.1,76.1,32415.0,70.2719,70.2812,70.2627,70.2627,32415.0
2023-05-01 10:55:00,76.11,76.11,76.09,76.09,27777.0,70.2719,70.2719,70.2535,70.2535,27777.0
2023-05-01 11:00:00,76.1,76.11,76.09,76.11,15943.0,70.2627,70.2719,70.2535,70.2719,15943.0
2023-05-01 11:05:00,76.11,76.11,76.09,76.09,18850.0,70.2719,70.2719,70.2535,70.2535,18850.0
2023-05-01 11:10:00,76.1,76.1,76.08,76.09,48624.0,70.2627,70.2627,70.2442,70.2535,48624.0
2023-05-01 11:15:00,76.09,76.09,76.08,76.09,26859.0,70.2535,70.2535,70.2442,70.2535,26859.0
2023-05-01 11:20:00,76.09,76.1,76.08,76.09,20915.0,70.2535,70.2627,70.2442,70.2535,20915.0
2023-05-01 11:25:00,76.09,76.1,76.08,76.09,19588.0,70.2535,70.2627,70.2442,70.2535,19588.0
2023-05-01 11:30:00,76.09,76.1,76.08,76.09,18536.0,70.2535,70.2627,70.2442,70.2535,18536.0
2023-05-01 11:35:00,76.09,76.1,76.09,76.09,15933.0,70.2535,70.2627,70.2535,70.2535,15933.0
2023-05-01 11:40:00,76.09,76.1,76.08,76.09,17949.0,70.2535,70.2627,70.2442,70.2535,17949.0
2023-05-01 11:45:00,76.08,76.09,76.08,76.09,19912.0,70.2442,70.2535,70.2442,70.2535,19912.0
2023-05-01 11:50:00,76.09,76.1,76.09,76.09,23552.0,70.2535,70.2627,70.2535,70.2535,23552.0
2023-05-01 11:55:00,76.09,76.1,76.09,76.09,10530.0,70.2535,70.2627,70.2535,70.2535,10530.0
2023-05-01 12:00:00,76.09,76.1,76.08,76.09,26320.0,70.2535,70.2627,70.2442,70.2535,26320.0
2023-05-01 12:05:00,76.09,76.1,76.08,76.09,30681.0,70.2535,70.2627,70.2442,70.2535,30681.0
2023-05-01 12:10:00,76.09,76.1,76.09,76.09,13401.0,70.2535,70.2627,70.2535,70.2535,13401.0
2023-05-01 12:15:00,76.1,76.11,76.1,76.11,108397.0,70.2627,70.2719,70.2627,70.2719,108397.0
2023-05-01 12:20:00,76.1,76.11,76.1,76.1,11593.0,70.2627,70.2719,70.2627,70.2627,11593.0
2023-05-01 12:25:00,76.1,76.11,76.1,76.11,19089.0,70.2627,70.2719,70.2627,70.2719,19089.0
2023-05-01 12:30:00,76.11,76.11,76.1,76.11,19389.0,70.2719,70.2719,70.2627,70.2719,19389.0
2023-05-01 12:35:00,76.11,76.11,76.1,76.11,4548.0,70.2719,70.2719,70.2627,70.2719,4548.0
2023-05-01 12:40:00,76.11,76.12,76.1,76.12,17170.0,70.2719,70.2812,70.2627,70.2812,17170.0
2023-05-01 12:45:00,76.12,76.12,76.11,76.11,18799.0,70.2812,70.2812,70.2719,70.2719,18799.0
2023-05-01 12:50:00,76.12,76.12,76.1,76.11,13077.0,70.2812,70.2812,70.2627,70.2719,13077.0
2023-05-01 12:55:00,76.11,76.12,76.1,76.12,14045.0,70.2719,70.2812,70.2627,70.2812,14045.0
2023-05-01 13:00:00,76.11,76.12,76.11,76.12,7918.0,70.2719,70.2812,70.2719,70.2812,7918.0
2023-05-01 13:05:00,76.11,76.12,76.09,76.09,49413.0,70.2719,70.2812,70.2535,70.2535,49413.0
2023-05-01 13:10:00,76.09,76.1,76.09,76.09,94197.0,70.2535,70.2627,70.2535,70.2535,94197.0
2023-05-01 13:15:00,76.1,76.11,76.09,76.1,98865.0,70.2627,70.2719,70.2535,70.2627,98865.0
2023-05-01 13:20:00,76.11,76.11,76.1,76.1,4440.0,70.2719,70.2719,70.2627,70.2627,4440.0
2023-05-01 13:25:00,76.1,76.11,76.1,76.11,6978.0,70.2627,70.2719,70.2627,70.2719,6978.0
2023-05-01 13:30:00,76.11,76.11,76.1,76.11,13845.0,70.2719,70.2719,70.2627,70.2719,13845.0
2023-05-01 13:35:00,76.11,76.11,76.1,76.11,20612.0,70.2719,70.2719,70.2627,70.2719,20612.0
2023-05-01 13:40:00,76.11,76.11,76.1,76.1,23688.0,70.2719,70.2719,70.2627,70.2627,23688.0
2023-05-01 13:45:00,76.11,76.11,76.1,76.11,7029.0,70.2719,70.2719,70.2627,70.2719,7029.0
2023-05-01 13:50:00,76.1,76.11,76.1,76.11,29710.0,70.2627,70.2719,70.2627,70.2719,29710.0
2023-05-01 13:55:00,76.11,76.11,76.1,76.11,11156.0,70.2719,70.2719,70.2627,70.2719,11156.0
2023-05-01 14:00:00,76.11,76.11,76.1,76.11,110358.0,70.2719,70.2719,70.2627,70.2719,110358.0
2023-05-01 14:05:00,76.11,76.11,76.1,76.11,160086.0,70.2719,70.2719,70.2627,70.2719,160086.0
2023-05-01 14:10:00,76.11,76.11,76.1,76.11,28962.0,70.2719,70.2719,70.2627,70.2719,28962.0
2023-05-01 14:15:00,76.11,76.11,76.09,76.09,28661.0,70.2719,70.2719,70.2535,70.2535,28661.0
2023-05-01 14:20:00,76.09,76.1,76.08,76.09,87562.0,70.2535,70.2627,70.2442,70.2535,87562.0
2023-05-01 14:25:00,76.09,76.09,76.07,76.08,50654.0,70.2535,70.2535,70.235,70.2442,50654.0
2023-05-01 14:30:00,76.09,76.09,76.06,76.07,47628.0,70.2535,70.2535,70.2258,70.235,47628.0
2023-05-01 14:35:00,76.08,76.08,76.07,76.08,13720.0,70.2442,70.2442,70.235,70.2442,13720.0
2023-05-01 14:40:00,76.08,76.08,76.07,76.08,21204.0,70.2442,70.2442,70.235,70.2442,21204.0
2023-05-01 14:45:00,76.08,76.09,76.07,76.09,63961.0,70.2442,70.2535,70.235,70.2535,63961.0
2023-05-01 14:50:00,76.09,76.09,76.07,76.08,59584.0,70.2535,70.2535,70.235,70.2442,59584.0
2023-05-01 14:55:00,76.08,76.08,76.07,76.07,25049.0,70.2442,70.2442,70.235,70.235,25049.0
2023-05-01 15:00:00,76.07,76.07,76.06,76.06,15310.0,70.235,70.235,70.2258,70.2258,15310.0
2023-05-01 15:05:00,76.06,76.07,76.05,76.05,13172.0,70.2258,70.235,70.2165,70.2165,13172.0
2023-05-01 15:10:00,76.06,76.06,76.05,76.06,17213.0,70.2258,70.2258,70.2165,70.2258,17213.0
2023-05-01 15:15:00,76.06,76.06,76.05,76.05,11497.0,70.2258,70.2258,70.2165,70.2165,11497.0
2023-05-01 15:20:00,76.05,76.06,76.04,76.04,16331.0,70.2165,70.2258,70.2073,70.2073,16331.0
2023-05-01 15:25:00,76.05,76.05,76.03,76.03,51166.0,70.2165,70.2165,70.1981,70.1981,51166.0
2023-05-01 15:30:00,76.03,76.04,76.02,76.03,108818.0,70.1981,70.2073,70.1888,70.1981,108818.0
2023-05-01 15:35:00,76.03,76.03,76.01,76.02,442786.0,70.1981,70.1981,70.1796,70.1888,442786.0
2023-05-01 15:40:00,76.02,76.04,76.01,76.03,104866.0,70.1888,70.2073,70.1796,70.1981,104866.0
2023-05-01 15:45:00,76.04,76.07,76.04,76.05,85478.0,70.2073,70.235,70.2073,70.2165,85478.0
2023-05-01 15:50:00,76.06,76.06,76.04,76.05,49853.0,70.2258,70.2258,70.2073,70.2165,49853.0
2023-05-01 15:55:00,76.04,76.04,76.02,76.02,141948.0,70.2073,70.2073,70.1888,70.1888,141948.0
2023-05-02 09:30:00,76.08,76.08,76.04,76.06,31566.0,70.2442,70.2442,70.2073,70.2258,31566.0
2023-05-02 09:35:00,76.07,76.08,76.06,76.06,25597.0,70.235,70.2442,70.2258,70.2258,25597.0
2023-05-02 09:40:00,76.06,76.08,76.06,76.08,17476.0,70.2258,70.2442,70.2258,70.2442,17476.0
2023-05-02 09:45:00,76.07,76.08,76.07,76.08,19576.0,70.235,70.2442,70.235,70.2442,19576.0
2023-05-02 09:50:00,76.08,76.11,76.07,76.11,40791.0,70.2442,70.2719,70.235,70.2719,40791.0
2023-05-02 09:55:00,76.1,76.11,76.09,76.09,23988.0,70.2627,70.2719,70.2535,70.2535,23988.0
2023-05-02 10:00:00,76.09,76.18,76.09,76.16,108269.0,70.2535,70.3366,70.2535,70.3181,108269.0
2023-05-02 10:05:00,76.16,76.19,76.16,76.18,69876.0,70.3181,70.3458,70.3181,70.3366,69876.0
2023-05-02 10:10:00,76.18,76.2,76.15,76.17,284070.0,70.3366,70.355,70.3089,70.3273,284070.0
2023-05-02 10:15:00,76.17,76.17,76.14,76.16,301749.0,70.3273,70.3273,70.2996,70.3181,301749.0
2023-05-02 10:20:00,76.16,76.19,76.15,76.19,24216.0,70.3181,70.3458,70.3089,70.3458,24216.0
2023-05-02 10:25:00,76.19,76.19,76.15,76.17,156200.0,70.3458,70.3458,70.3089,70.3273,156200.0
2023-05-02 10:30:00,76.17,76.2,76.16,76.19,150354.0,70.3273,70.355,70.3181,70.3458,150354.0
2023-05-02 10:35:00,76.19,76.22,76.18,76.22,37819.0,70.3458,70.3735,70.3366,70.3735,37819.0
2023-05-02 10:40:00,76.22,76.26,76.21,76.26,244242.0,70.3735,70.4104,70.3643,70.4104,244242.0
2023-05-02 10:45:00,76.25,76.28,76.23,76.25,86427.0,70.4012,70.4289,70.3827,70.4012,86427.0
2023-05-02 10:50:00,76.25,76.25,76.22,76.23,162141.0,70.4012,70.4012,70.3735,70.3827,162141.0
2023-05-02 10:55:00,76.23,76.25,76.23,76.23,139177.0,70.3827,70.4012,70.3827,70.3827,139177.0
2023-05-02 11:00:00,76.24,76.25,76.22,76.23,168741.0,70.392,70.4012,70.3735,70.3827,168741.0
2023-05-02 11:05:00,76.22,76.22,76.2,76.2,164255.0,70.3735,70.3735,70.355,70.355,164255.0
2023-05-02 11:10:00,76.2,76.24,76.19,76.23,119296.0,70.355,70.392,70.3458,70.3827,119296.0
2023-05-02 11:15:00,76.23,76.24,76.2,76.22,304759.0,70.3827,70.392,70.355,70.3735,304759.0
2023-05-02 11:20:00,76.22,76.23,76.21,76.22,50687.0,70.3735,70.3827,70.3643,70.3735,50687.0
2023-05-02 11:25:00,76.22,76.25,76.21,76.24,65270.0,70.3735,70.4012,70.3643,70.392,65270.0
2023-05-02 11:30:00,76.24,76.25,76.22,76.23,76024.0,70.392,70.4012,70.3735,70.3827,76024.0
2023-05-02 11:35:00,76.23,76.24,76.21,76.22,145857.0,70.3827,70.392,70.3643,70.3735,145857.0
2023-05-02 11:40:00,76.22,76.22,76.21,76.21,135128.0,70.3735,70.3735,70.3643,70.3643,135128.0
2023-05-02 11:45:00,76.21,76.23,76.2,76.22,176311.0,70.3643,70.3827,70.355,70.3735,176311.0
2023-05-02 11:50:00,76.23,76.24,76.21,76.22,194470.0,70.3827,70.392,70.3643,70.3735,194470.0
2023-05-02 11:55:00,76.23,76.23,76.2,76.22,177398.0,70.3827,70.3827,70.355,70.3735,177398.0
2023-05-02 12:00:00,76.22,76.24,76.2,76.23,23211.0,70.3735,70.392,70.355,70.3827,23211.0
2023-05-02 12:05:00,76.22,76.25,76.21,76.23,94607.0,70.3735,70.4012,70.3643,70.3827,94607.0
2023-05-02 12:10:00,76.23,76.24,76.22,76.22,75154.0,70.3827,70.392,70.3735,70.3735,75154.0
2023-05-02 12:15:00,76.22,76.22,76.21,76.21,139662.0,70.3735,70.3735,70.3643,70.3643,139662.0
2023-05-02 12:20:00,76.21,76.24,76.21,76.23,151012.0,70.3643,70.392,70.3643,70.3827,151012.0
2023-05-02 12:25:00,76.23,76.24,76.2,76.2,90486.0,70.3827,70.392,70.355,70.355,90486.0
2023-05-02 12:30:00,76.2,76.2,76.18,76.19,82666.0,70.355,70.355,70.3366,70.3458,82666.0
2023-05-02 12:35:00,76.19,76.19,76.18,76.19,104553.0,70.3458,70.3458,70.3366,70.3458,104553.0
2023-05-02 12:40:00,76.19,76.21,76.18,76.2,104632.0,70.3458,70.3643,70.3366,70.355,104632.0
2023-05-02 12:45:00,76.21,76.23,76.2,76.23,72716.0,70.3643,70.3827,70.355,70.3827,72716.0
2023-05-02 12:50:00,76.23,76.23,76.22,76.23,8289.0,70.3827,70.3827,70.3735,70.3827,8289.0
2023-05-02 12:55:00,76.23,76.23,76.22,76.23,5255.0,70.3827,70.3827,70.3735,70.3827,5255.0
2023-05-02 13:00:00,76.23,76.23,76.22,76.23,76544.0,70.3827,70.3827,70.3735,70.3827,76544.0
2023-05-02 13:05:00,76.23,76.23,76.21,76.21,35279.0,70.3827,70.3827,70.3643,70.3643,35279.0
2023-05-02 13:10:00,76.22,76.22,76.21,76.22,75525.0,70.3735,70.3735,70.3643,70.3735,75525.0
2023-05-02 13:15:00,76.22,76.22,76.21,76.22,8829.0,70.3735,70.3735,70.3643,70.3735,8829.0
2023-05-02 13:20:00,76.22,76.22,76.21,76.22,24543.0,70.3735,70.3735,70.3643,70.3735,24543.0
2023-05-02 13:25:00,76.21,76.22,76.21,76.21,45328.0,70.3643,70.3735,70.3643,70.3643,45328.0
2023-05-02 13:30:00,76.22,76.24,76.21,76.23,107783.0,70.3735,70.392,70.3643,70.3827,107783.0
2023-05-02 13:35:00,76.23,76.24,76.21,76.23,30353.0,70.3827,70.392,70.3643,70.3827,30353.0
2023-05-02 13:40:00,76.23,76.23,76.22,76.23,17797.0,70.3827,70.3827,70.3735,70.3827,17797.0
2023-05-02 13:45:00,76.23,76.23,76.22,76.22,29609.0,70.3827,70.3827,70.3735,70.3735,29609.0
2023-05-02 13:50:00,76.22,76.22,76.21,76.22,46640.0,70.3735,70.3735,70.3643,70.3735,46640.0
2023-05-02 13:55:00,76.22,76.22,76.21,76.22,20617.0,70.3735,70.3735,70.3643,70.3735,20617.0
2023-05-02 14:00:00,76.22,76.22,76.19,76.2,140545.0,70.3735,70.3735,70.3458,70.355,140545.0
2023-05-02 14:05:00,76.2,76.2,76.19,76.2,16551.0,70.355,70.355,70.3458,70.355,16551.0
2023-05-02 14:10:00,76.19,76.21,76.19,76.2,159574.0,70.3458,70.3643,70.3458,70.355,159574.0
2023-05-02 14:15:00,76.2,76.21,76.2,76.2,14732.0,70.355,70.3643,70.355,70.355,14732.0
2023-05-02 14:20:00,76.2,76.21,76.2,76.2,38667.0,70.355,70.3643,70.355,70.355,38667.0
2023-05-02 14:25:00,76.2,76.21,76.2,76.2,190584.0,70.355,70.3643,70.355,70.355,190584.0
2023-05-02 14:30:00,76.2,76.21,76.2,76.2,124563.0,70.355,70.3643,70.355,70.355,124563.0
2023-05-02 14:35:00,76.2,76.21,76.19,76.2,47560.0,70.355,70.3643,70.3458,70.355,47560.0
2023-05-02 14:40:00,76.19,76.21,76.19,76.21,158867.0,70.3458,70.3643,70.3458,70.3643,158867.0
2023-05-02 14:45:00,76.2,76.21,76.2,76.2,77710.0,70.355,70.3643,70.355,70.355,77710.0
2023-05-02 14:50:00,76.2,76.21,76.2,76.2,158763.0,70.355,70.3643,70.355,70.355,158763.0
2023-05-02 14:55:00,76.21,76.21,76.2,76.2,34980.0,70.3643,70.3643,70.355,70.355,34980.0
2023-05-02 15:00:00,76.21,76.23,76.21,76.23,35077.0,70.3643,70.3827,70.3643,70.3827,35077.0
2023-05-02 15:05:00,76.23,76.24,76.23,76.23,14444.0,70.3827,70.392,70.3827,70.3827,14444.0
2023-05-02 15:10:00,76.23,76.24,76.23,76.23,411166.0,70.3827,70.392,70.3827,70.3827,411166.0
2023-05-02 15:15:00,76.23,76.24,76.23,76.23,289792.0,70.3827,70.392,70.3827,70.3827,289792.0
2023-05-02 15:20:00,76.23,76.24,76.23,76.24,683134.0,70.3827,70.392,70.3827,70.392,683134.0
2023-05-02 15:25:00,76.24,76.24,76.23,76.23,35546.0,70.392,70.392,70.3827,70.3827,35546.0
2023-05-02 15:30:00,76.23,76.24,76.23,76.24,83981.0,70.3827,70.392,70.3827,70.392,83981.0
2023-05-02 15:35:00,76.23,76.24,76.23,76.23,24199.0,70.3827,70.392,70.3827,70.3827,24199.0
2023-05-02 15:40:00,76.23,76.24,76.23,76.23,27562.0,70.3827,70.392,70.3827,70.3827,27562.0
2023-05-02 15:45:00,76.23,76.24,76.23,76.24,33210.0,70.3827,70.392,70.3827,70.392,33210.0
2023-05-02 15:50:00,76.23,76.24,76.23,76.24,35311.0,70.3827,70.392,70.3827,70.392,35311.0
2023-05-02 15:55:00,76.24,76.24,76.23,76.23,59123.0,70.392,70.392,70.3827,70.3827,59123.0
2023-05-03 09:30:00,76.32,76.38,76.32,76.36,119548.0,70.4658,70.5212,70.4658,70.5028,119548.0
2023-05-03 09:35:00,76.36,76.37,76.34,76.37,18671.0,70.5028,70.512,70.4843,70.512,18671.0
2023-05-03 09:40:00,76.36,76.37,76.34,76.34,31780.0,70.5028,70.512,70.4843,70.4843,31780.0
2023-05-03 09:45:00,76.35,76.36,76.34,76.35,75009.0,70.4935,70.5028,70.4843,70.4935,75009.0
2023-05-03 09:50:00,76.35,76.36,76.34,76.34,44192.0,70.4935,70.5028,70.4843,70.4843,44192.0
2023-05-03 09:55:00,76.34,76.35,76.34,76.34,74642.0,70.4843,70.4935,70.4843,70.4843,74642.0
2023-05-03 10:00:00,76.35,76.4,76.34,76.39,30727.0,70.4935,70.5397,70.4843,70.5305,30727.0
2023-05-03 10:05:00,76.39,76.39,76.37,76.38,56533.0,70.5305,70.5305,70.512,70.5212,56533.0
2023-05-03 10:10:00,76.37,76.38,76.37,76.37,45218.0,70.512,70.5212,70.512,70.512,45218.0
2023-05-03 10:15:00,76.38,76.39,76.37,76.38,451459.0,70.5212,70.5305,70.512,70.5212,451459.0
2023-05-03 10:20:00,76.38,76.38,76.37,76.37,133663.0,70.5212,70.5212,70.512,70.512,133663.0
2023-05-03 10:25:00,76.38,76.4,76.37,76.4,43309.0,70.5212,70.5397,70.512,70.5397,43309.0
2023-05-03 10:30:00,76.4,76.4,76.37,76.37,76631.0,70.5397,70.5397,70.512,70.512,76631.0
2023-05-03 10:35:00,76.38,76.4,76.37,76.4,31947.0,70.5212,70.5397,70.512,70.5397,31947.0
2023-05-03 10:40:00,76.4,76.4,76.39,76.4,19732.0,70.5397,70.5397,70.5305,70.5397,19732.0
2023-05-03 10:45:00,76.4,76.4,76.39,76.4,19465.0,70.5397,70.5397,70.5305,70.5397,19465.0
2023-05-03 10:50:00,76.39,76.39,76.38,76.39,46977.0,70.5305,70.5305,70.5212,70.5305,46977.0
2023-05-03 10:55:00,76.39,76.39,76.37,76.38,30770.0,70.5305,70.5305,70.512,70.5212,30770.0
2023-05-03 11:00:00,76.38,76.38,76.35,76.37,145941.0,70.5212,70.5212,70.4935,70.512,145941.0
2023-05-03 11:05:00,76.37,76.38,76.36,76.37,77126.0,70.512,70.5212,70.5028,70.512,77126.0
2023-05-03 11:10:00,76.37,76.37,76.36,76.36,13961.0,70.512,70.512,70.5028,70.5028,13961.0
2023-05-03 11:15:00,76.36,76.39,76.36,76.39,73765.0,70.5028,70.5305,70.5028,70.5305,73765.0
2023-05-03 11:20:00,76.39,76.39,76.38,76.39,18805.0,70.5305,70.5305,70.5212,70.5305,18805.0
2023-05-03 11:25:00,76.38,76.4,76.38,76.4,24992.0,70.5212,70.5397,70.5212,70.5397,24992.0
2023-05-03 11:30:00,76.4,76.4,76.38,76.39,23465.0,70.5397,70.5397,70.5212,70.5305,23465.0
2023-05-03 11:35:00,76.39,76.39,76.37,76.38,30529.0,70.5305,70.5305,70.512,70.5212,30529.0
2023-05-03 11:40:00,76.38,76.38,76.37,76.38,24249.0,70.5212,70.5212,70.512,70.5212,24249.0
2023-05-03 11:45:00,76.38,76.38,76.37,76.38,40809.0,70.5212,70.5212,70.512,70.5212,40809.0
2023-05-03 11:50:00,76.38,76.39,76.37,76.39,30424.0,70.5212,70.5305,70.512,70.5305,30424.0
2023-05-03 11:55:00,76.39,76.39,76.38,76.39,96361.0,70.5305,70.5305,70.5212,70.5305,96361.0
2023-05-03 12:00:00,76.39,76.39,76.38,76.39,33117.0,70.5305,70.5305,70.5212,70.5305,33117.0
2023-05-03 12:05:00,76.39,76.39,76.38,76.39,42366.0,70.5305,70.5305,70.5212,70.5305,42366.0
2023-05-03 12:10:00,76.39,76.39,76.38,76.39,19124.0,70.5305,70.5305,70.5212,70.5305,19124.0
2023-05-03 12:15:00,76.39,76.39,76.38,76.38,10454.0,70.5305,70.5305,70.5212,70.5212,10454.0
2023-05-03 12:20:00,76.39,76.4,76.39,76.4,80970.0,70.5305,70.5397,70.5305,70.5397,80970.0
2023-05-03 12:25:00,76.39,76.4,76.39,76.4,21450.0,70.5305,70.5397,70.5305,70.5397,21450.0
2023-05-03 12:30:00,76.4,76.4,76.39,76.4,19579.0,70.5397,70.5397,70.5305,70.5397,19579.0
2023-05-03 12:35:00,76.4,76.41,76.4,76.41,82609.0,70.5397,70.5489,70.5397,70.5489,82609.0
2023-05-03 12:40:00,76.41,76.41,76.39,76.4,63807.0,70.5489,70.5489,70.5305,70.5397,63807.0
2023-05-03 12:45:00,76.4,76.4,76.39,76.4,26567.0,70.5397,70.5397,70.5305,70.5397,26567.0
2023-05-03 12:50:00,76.39,76.39,76.38,76.38,17160.0,70.5305,70.5305,70.5212,70.5212,17160.0
2023-05-03 12:55:00,76.38,76.39,76.38,76.39,6201.0,70.5212,70.5305,70.5212,70.5305,6201.0
2023-05-03 13:00:00,76.38,76.39,76.38,76.39,7978.0,70.5212,70.5305,70.5212,70.5305,7978.0
2023-05-03 13:05:00,76.39,76.39,76.38,76.39,15646.0,70.5305,70.5305,70.5212,70.5305,15646.0
2023-05-03 13:10:00,76.39,76.39,76.38,76.39,7747.0,70.5305,70.5305,70.5212,70.5305,7747.0
2023-05-03 13:15:00,76.38,76.39,76.38,76.39,9985.0,70.5212,70.5305,70.5212,70.5305,9985.0
2023-05-03 13:20:00,76.38,76.39,76.38,76.39,9364.0,70.5212,70.5305,70.5212,70.5305,9364.0
2023-05-03 13:25:00,76.39,76.39,76.38,76.39,16665.0,70.5305,70.5305,70.5212,70.5305,16665.0
2023-05-03 13:30:00,76.39,76.4,76.38,76.4,18921.0,70.5305,70.5397,70.5212,70.5397,18921.0
2023-05-03 13:35:00,76.4,76.4,76.39,76.4,21034.0,70.5397,70.5397,70.5305,70.5397,21034.0
2023-05-03 13:40:00,76.4,76.4,76.39,76.4,200733.0,70.5397,70.5397,70.5305,70.5397,200733.0
2023-05-03 13:45:00,76.4,76.41,76.39,76.41,14893.0,70.5397,70.5489,70.5305,70.5489,14893.0
2023-05-03 13:50:00,76.41,76.41,76.39,76.4,8062.0,70.5489,70.5489,70.5305,70.5397,8062.0
2023-05-03 13:55:00,76.4,76.4,76.38,76.39,20012.0,70.5397,70.5397,70.5212,70.5305,20012.0
2023-05-03 14:00:00,76.38,76.47,76.38,76.41,38687.0,70.5212,70.6043,70.5212,70.5489,38687.0
2023-05-03 14:05:00,76.41,76.44,76.38,76.38,25001.0,70.5489,70.5766,70.5212,70.5212,25001.0
2023-05-03 14:10:00,76.38,76.4,76.36,76.4,27778.0,70.5212,70.5397,70.5028,70.5397,27778.0
2023-05-03 14:15:00,76.4,76.4,76.38,76.39,11340.0,70.5397,70.5397,70.5212,70.5305,11340.0
2023-05-03 14:20:00,76.38,76.39,76.38,76.39,68080.0,70.5212,70.5305,70.5212,70.5305,68080.0
2023-05-03 14:25:00,76.39,76.39,76.38,76.38,32401.0,70.5305,70.5305,70.5212,70.5212,32401.0
2023-05-03 14:30:00,76.38,76.39,76.34,76.34,36758.0,70.5212,70.5305,70.4843,70.4843,36758.0
2023-05-03 14:35:00,76.34,76.39,76.34,76.37,52991.0,70.4843,70.5305,70.4843,70.512,52991.0
2023-05-03 14:40:00,76.37,76.39,76.36,76.37,14813.0,70.512,70.5305,70.5028,70.512,14813.0
2023-05-03 14:45:00,76.38,76.38,76.34,76.37,31951.0,70.5212,70.5212,70.4843,70.512,31951.0
2023-05-03 14:50:00,76.36,76.36,76.33,76.34,8022.0,70.5028,70.5028,70.4751,70.4843,8022.0
2023-05-03 14:55:00,76.34,76.36,76.33,76.36,23827.0,70.4843,70.5028,70.4751,70.5028,23827.0
2023-05-03 15:00:00,76.37,76.37,76.34,76.34,75974.0,70.512,70.512,70.4843,70.4843,75974.0
2023-05-03 15:05:00,76.35,76.35,76.31,76.31,12375.0,70.4935,70.4935,70.4566,70.4566,12375.0
2023-05-03 15:10:00,76.32,76.33,76.31,76.33,102714.0,70.4658,70.4751,70.4566,70.4751,102714.0
2023-05-03 15:15:00,76.33,76.36,76.31,76.35,319993.0,70.4751,70.5028,70.4566,70.4935,319993.0
2023-05-03 15:20:00,76.35,76.38,76.35,76.38,62802.0,70.4935,70.5212,70.4935,70.5212,62802.0
2023-05-03 15:25:00,76.38,76.4,76.37,76.4,180038.0,70.5212,70.5397,70.512,70.5397,180038.0
2023-05-03 15:30:00,76.4,76.4,76.38,76.39,62186.0,70.5397,70.5397,70.5212,70.5305,62186.0
2023-05-03 15:35:00,76.39,76.4,76.37,76.4,162561.0,70.5305,70.5397,70.512,70.5397,162561.0
2023-05-03 15:40:00,76.4,76.42,76.38,76.41,571370.0,70.5397,70.5582,70.5212,70.5489,571370.0
2023-05-03 15:45:00,76.41,76.41,76.39,76.4,709025.0,70.5489,70.5489,70.5305,70.5397,709025.0
2023-05-03 15:50:00,76.4,76.44,76.39,76.44,1073319.0,70.5397,70.5766,70.5305,70.5766,1073319.0
2023-05-03 15:55:00,76.44,76.48,76.43,76.47,249540.0,70.5766,70.6136,70.5674,70.6043,249540.0
2023-05-04 09:30:00,76.43,76.46,76.27,76.3,656967.0,70.5674,70.5951,70.4197,70.4474,656967.0
2023-05-04 09:35:00,76.31,76.35,76.31,76.34,54001.0,70.4566,70.4935,70.4566,70.4843,54001.0
2023-05-04 09:40:00,76.34,76.37,76.34,76.37,13502.0,70.4843,70.512,70.4843,70.512,13502.0
2023-05-04 09:45:00,76.38,76.4,76.37,76.37,145591.0,70.5212,70.5397,70.512,70.512,145591.0
2023-05-04 09:50:00,76.35,76.36,76.32,76.33,415415.0,70.4935,70.5028,70.4658,70.4751,415415.0
2023-05-04 09:55:00,76.32,76.35,76.31,76.35,129757.0,70.4658,70.4935,70.4566,70.4935,129757.0
2023-05-04 10:00:00,76.36,76.37,76.35,76.36,52434.0,70.5028,70.512,70.4935,70.5028,52434.0
2023-05-04 10:05:00,76.35,76.37,76.34,76.34,36451.0,70.4935,70.512,70.4843,70.4843,36451.0
2023-05-04 10:10:00,76.34,76.35,76.33,76.34,33846.0,70.4843,70.4935,70.4751,70.4843,33846.0
2023-05-04 10:15:00,76.34,76.4,76.34,76.34,238625.0,70.4843,70.5397,70.4843,70.4843,238625.0
2023-05-04 10:20:00,76.35,76.39,76.35,76.38,122752.0,70.4935,70.5305,70.4935,70.5212,122752.0
2023-05-04 10:25:00,76.38,76.41,76.38,76.39,148014.0,70.5212,70.5489,70.5212,70.5305,148014.0
2023-05-04 10:30:00,76.38,76.42,76.38,76.4,38839.0,70.5212,70.5582,70.5212,70.5397,38839.0
2023-05-04 10:35:00,76.41,76.45,76.39,76.41,95070.0,70.5489,70.5859,70.5305,70.5489,95070.0
2023-05-04 10:40:00,76.41,76.42,76.38,76.42,145518.0,70.5489,70.5582,70.5212,70.5582,145518.0
2023-05-04 10:45:00,76.42,76.42,76.37,76.39,170981.0,70.5582,70.5582,70.512,70.5305,170981.0
2023-05-04 10:50:00,76.4,76.41,76.39,76.4,138236.0,70.5397,70.5489,70.5305,70.5397,138236.0
2023-05-04 10:55:00,76.41,76.43,76.4,76.43,65572.0,70.5489,70.5674,70.5397,70.5674,65572.0
2023-05-04 11:00:00,76.42,76.44,76.41,76.42,53397.0,70.5582,70.5766,70.5489,70.5582,53397.0
2023-05-04 11:05:00,76.41,76.41,76.4,76.41,58665.0,70.5489,70.5489,70.5397,70.5489,58665.0
2023-05-04 11:10:00,76.41,76.43,76.4,76.42,382456.0,70.5489,70.5674,70.5397,70.5582,382456.0
2023-05-04 11:15:00,76.42,76.44,76.41,76.44,37874.0,70.5582,70.5766,70.5489,70.5766,37874.0
2023-05-04 11:20:00,76.44,76.44,76.41,76.42,48687.0,70.5766,70.5766,70.5489,70.5582,48687.0
2023-05-04 11:25:00,76.43,76.44,76.42,76.44,8260.0,70.5674,70.5766,70.5582,70.5766,8260.0
2023-05-04 11:30:00,76.44,76.47,76.43,76.47,78832.0,70.5766,70.6043,70.5674,70.6043,78832.0
2023-05-04 11:35:00,76.47,76.48,76.46,76.47,559308.0,70.6043,70.6136,70.5951,70.6043,559308.0
2023-05-04 11:40:00,76.47,76.49,76.46,76.48,164740.0,70.6043,70.6228,70.5951,70.6136,164740.0
2023-05-04 11:45:00,76.49,76.53,76.48,76.53,133640.0,70.6228,70.6597,70.6136,70.6597,133640.0
2023-05-04 11:50:00,76.53,76.56,76.52,76.54,173936.0,70.6597,70.6874,70.6505,70.669,173936.0
2023-05-04 11:55:00,76.55,76.55,76.53,76.55,37374.0,70.6782,70.6782,70.6597,70.6782,37374.0
2023-05-04 12:00:00,76.56,76.58,76.56,76.58,41588.0,70.6874,70.7059,70.6874,70.7059,41588.0
2023-05-04 12:05:00,76.57,76.61,76.57,76.6,98002.0,70.6967,70.7336,70.6967,70.7244,98002.0
2023-05-04 12:10:00,76.61,76.64,76.6,76.64,74146.0,70.7336,70.7613,70.7244,70.7613,74146.0
2023-05-04 12:15:00,76.64,76.64,76.58,76.61,174041.0,70.7613,70.7613,70.7059,70.7336,174041.0
2023-05-04 12:20:00,76.61,76.61,76.59,76.6,11545.0,70.7336,70.7336,70.7151,70.7244,11545.0
2023-05-04 12:25:00,76.59,76.6,76.59,76.6,67284.0,70.7151,70.7244,70.7151,70.7244,67284.0
2023-05-04 12:30:00,76.59,76.65,76.59,76.64,109897.0,70.7151,70.7705,70.7151,70.7613,109897.0
2023-05-04 12:35:00,76.65,76.65,76.63,76.64,54208.0,70.7705,70.7705,70.7521,70.7613,54208.0
2023-05-04 12:40:00,76.63,76.65,76.63,76.65,43926.0,70.7521,70.7705,70.7521,70.7705,43926.0
2023-05-04 12:45:00,76.65,76.65,76.64,76.65,39343.0,70.7705,70.7705,70.7613,70.7705,39343.0
2023-05-04 12:50:00,76.64,76.65,76.63,76.64,35733.0,70.7613,70.7705,70.7521,70.7613,35733.0
2023-05-04 12:55:00,76.63,76.64,76.63,76.64,13508.0,70.7521,70.7613,70.7521,70.7613,13508.0
2023-05-04 13:00:00,76.63,76.64,76.61,76.61,79841.0,70.7521,70.7613,70.7336,70.7336,79841.0
2023-05-04 13:05:00,76.61,76.61,76.58,76.58,16364.0,70.7336,70.7336,70.7059,70.7059,16364.0
2023-05-04 13:10:00,76.58,76.59,76.54,76.55,322801.0,70.7059,70.7151,70.669,70.6782,322801.0
2023-05-04 13:15:00,76.55,76.55,76.52,76.54,124978.0,70.6782,70.6782,70.6505,70.669,124978.0
2023-05-04 13:20:00,76.53,76.54,76.5,76.52,57909.0,70.6597,70.669,70.632,70.6505,57909.0
2023-05-04 13:25:00,76.53,76.54,76.5,76.51,35176.0,70.6597,70.669,70.632,70.6413,35176.0
2023-05-04 13:30:00,76.51,76.51,76.5,76.51,24707.0,70.6413,70.6413,70.632,70.6413,24707.0
2023-05-04 13:35:00,76.51,76.51,76.5,76.51,15108.0,70.6413,70.6413,70.632,70.6413,15108.0
2023-05-04 13:40:00,76.51,76.51,76.5,76.51,27214.0,70.6413,70.6413,70.632,70.6413,27214.0
2023-05-04 13:45:00,76.5,76.52,76.5,76.52,20570.0,70.632,70.6505,70.632,70.6505,20570.0
2023-05-04 13:50:00,76.52,76.53,76.51,76.53,9323.0,70.6505,70.6597,70.6413,70.6597,9323.0
2023-05-04 13:55:00,76.53,76.54,76.51,76.52,51350.0,70.6597,70.669,70.6413,70.6505,51350.0
2023-05-04 14:00:00,76.51,76.52,76.5,76.5,27466.0,70.6413,70.6505,70.632,70.632,27466.0
2023-05-04 14:05:00,76.51,76.51,76.49,76.49,17124.0,70.6413,70.6413,70.6228,70.6228,17124.0
2023-05-04 14:10:00,76.49,76.5,76.49,76.49,39868.0,70.6228,70.632,70.6228,70.6228,39868.0
2023-05-04 14:15:00,76.49,76.5,76.48,76.48,140610.0,70.6228,70.632,70.6136,70.6136,140610.0
2023-05-04 14:20:00,76.48,76.5,76.47,76.5,122321.0,70.6136,70.632,70.6043,70.632,122321.0
2023-05-04 14:25:00,76.5,76.51,76.49,76.5,47344.0,70.632,70.6413,70.6228,70.632,47344.0
2023-05-04 14:30:00,76.51,76.52,76.5,76.51,17294.0,70.6413,70.6505,70.632,70.6413,17294.0
2023-05-04 14:35:00,76.52,76.53,76.51,76.53,174075.0,70.6505,70.6597,70.6413,70.6597,174075.0
2023-05-04 14:40:00,76.53,76.54,76.52,76.54,17688.0,70.6597,70.669,70.6505,70.669,17688.0
2023-05-04 14:45:00,76.53,76.55,76.53,76.55,25941.0,70.6597,70.6782,70.6597,70.6782,25941.0
2023-05-04 14:50:00,76.54,76.56,76.54,76.55,50217.0,70.669,70.6874,70.669,70.6782,50217.0
2023-05-04 14:55:00,76.55,76.55,76.54,76.55,8490.0,70.6782,70.6782,70.669,70.6782,8490.0
2023-05-04 15:00:00,76.55,76.55,76.53,76.53,23348.0,70.6782,70.6782,70.6597,70.6597,23348.0
2023-05-04 15:05:00,76.53,76.53,76.5,76.51,25179.0,70.6597,70.6597,70.632,70.6413,25179.0
2023-05-04 15:10:00,76.5,76.52,76.5,76.52,53496.0,70.632,70.6505,70.632,70.6505,53496.0
2023-05-04 15:15:00,76.52,76.53,76.51,76.53,95558.0,70.6505,70.6597,70.6413,70.6597,95558.0
2023-05-04 15:20:00,76.53,76.53,76.52,76.53,44568.0,70.6597,70.6597,70.6505,70.6597,44568.0
2023-05-04 15:25:00,76.53,76.53,76.51,76.52,30613.0,70.6597,70.6597,70.6413,70.6505,30613.0
2023-05-04 15:30:00,76.52,76.52,76.51,76.52,81239.0,70.6505,70.6505,70.6413,70.6505,81239.0
2023-05-04 15:35:00,76.52,76.52,76.51,76.51,113384.0,70.6505,70.6505,70.6413,70.6413,113384.0
2023-05-04 15:40:00,76.51,76.52,76.51,76.52,147546.0,70.6413,70.6505,70.6413,70.6505,147546.0
2023-05-04 15:45:00,76.52,76.52,76.51,76.51,99514.0,70.6505,70.6505,70.6413,70.6413,99514.0
2023-05-04 15:50:00,76.52,76.52,76.51,76.51,211571.0,70.6505,70.6505,70.6413,70.6413,211571.0
2023-05-04 15:55:00,76.52,76.52,76.5,76.51,412168.0,70.6505,70.6505,70.632,70.6413,412168.0
2023-05-05 09:30:00,76.44,76.45,76.36,76.42,96297.0,70.5766,70.5859,70.5028,70.5582,96297.0
2023-05-05 09:35:00,76.42,76.42,76.39,76.4,15792.0,70.5582,70.5582,70.5305,70.5397,15792.0
2023-05-05 09:40:00,76.4,76.4,76.36,76.37,17403.0,70.5397,70.5397,70.5028,70.512,17403.0
2023-05-05 09:45:00,76.37,76.38,76.35,76.35,11095.0,70.512,70.5212,70.4935,70.4935,11095.0
2023-05-05 09:50:00,76.35,76.38,76.34,76.38,28623.0,70.4935,70.5212,70.4843,70.5212,28623.0
2023-05-05 09:55:00,76.38,76.38,76.36,76.38,11007.0,70.5212,70.5212,70.5028,70.5212,11007.0
2023-05-05 10:00:00,76.38,76.39,76.37,76.39,56049.0,70.5212,70.5305,70.512,70.5305,56049.0
2023-05-05 10:05:00,76.38,76.39,76.36,76.36,7750.0,70.5212,70.5305,70.5028,70.5028,7750.0
2023-05-05 10:10:00,76.37,76.37,76.36,76.37,6411.0,70.512,70.512,70.5028,70.512,6411.0
2023-05-05 10:15:00,76.37,76.37,76.36,76.37,33177.0,70.512,70.512,70.5028,70.512,33177.0
2023-05-05 10:20:00,76.36,76.37,76.35,76.37,37815.0,70.5028,70.512,70.4935,70.512,37815.0
2023-05-05 10:25:00,76.35,76.36,76.35,76.36,14313.0,70.4935,70.5028,70.4935,70.5028,14313.0
2023-05-05 10:30:00,76.36,76.37,76.35,76.37,39434.0,70.5028,70.512,70.4935,70.512,39434.0
2023-05-05 10:35:00,76.37,76.37,76.36,76.37,6909.0,70.512,70.512,70.5028,70.512,6909.0
2023-05-05 10:40:00,76.37,76.37,76.36,76.37,8506.0,70.512,70.512,70.5028,70.512,8506.0
2023-05-05 10:45:00,76.37,76.37,76.36,76.36,57110.0,70.512,70.512,70.5028,70.5028,57110.0
2023-05-05 10:50:00,76.37,76.37,76.35,76.36,96190.0,70.512,70.512,70.4935,70.5028,96190.0
2023-05-05 10:55:00,76.36,76.37,76.35,76.36,20967.0,70.5028,70.512,70.4935,70.5028,20967.0
2023-05-05 11:00:00,76.36,76.36,76.35,76.36,27694.0,70.5028,70.5028,70.4935,70.5028,27694.0
2023-05-05 11:05:00,76.35,76.36,76.34,76.34,9556.0,70.4935,70.5028,70.4843,70.4843,9556.0
2023-05-05 11:10:00,76.34,76.35,76.34,76.34,6088.0,70.4843,70.4935,70.4843,70.4843,6088.0
2023-05-05 11:15:00,76.34,76.35,76.33,76.34,13659.0,70.4843,70.4935,70.4751,70.4843,13659.0
2023-05-05 11:20:00,76.33,76.34,76.31,76.31,44547.0,70.4751,70.4843,70.4566,70.4566,44547.0
2023-05-05 11:25:00,76.31,76.32,76.3,76.3,31893.0,70.4566,70.4658,70.4474,70.4474,31893.0
2023-05-05 11:30:00,76.31,76.31,76.29,76.3,32388.0,70.4566,70.4566,70.4381,70.4474,32388.0
2023-05-05 11:35:00,76.3,76.31,76.29,76.31,21434.0,70.4474,70.4566,70.4381,70.4566,21434.0
2023-05-05 11:40:00,76.3,76.31,76.29,76.3,30230.0,70.4474,70.4566,70.4381,70.4474,30230.0
2023-05-05 11:45:00,76.3,76.31,76.29,76.3,13489.0,70.4474,70.4566,70.4381,70.4474,13489.0
2023-05-05 11:50:00,76.31,76.31,76.28,76.28,19956.0,70.4566,70.4566,70.4289,70.4289,19956.0
2023-05-05 11:55:00,76.29,76.29,76.28,76.29,41320.0,70.4381,70.4381,70.4289,70.4381,41320.0
2023-05-05 12:00:00,76.28,76.3,76.28,76.3,27866.0,70.4289,70.4474,70.4289,70.4474,27866.0
2023-05-05 12:05:00,76.3,76.3,76.29,76.29,13082.0,70.4474,70.4474,70.4381,70.4381,13082.0
2023-05-05 12:10:00,76.3,76.31,76.29,76.3,36754.0,70.4474,70.4566,70.4381,70.4474,36754.0
2023-05-05 12:15:00,76.31,76.31,76.29,76.3,54022.0,70.4566,70.4566,70.4381,70.4474,54022.0
2023-05-05 12:20:00,76.3,76.3,76.29,76.3,19635.0,70.4474,70.4474,70.4381,70.4474,19635.0
2023-05-05 12:25:00,76.29,76.3,76.29,76.3,3141.0,70.4381,70.4474,70.4381,70.4474,3141.0
2023-05-05 12:30:00,76.29,76.3,76.29,76.3,7917.0,70.4381,70.4474,70.4381,70.4474,7917.0
2023-05-05 12:35:00,76.29,76.3,76.29,76.3,4628.0,70.4381,70.4474,70.4381,70.4474,4628.0
2023-05-05 12:40:00,76.29,76.31,76.29,76.3,47975.0,70.4381,70.4566,70.4381,70.4474,47975.0
2023-05-05 12:45:00,76.31,76.31,76.3,76.31,4043.0,70.4566,70.4566,70.4474,70.4566,4043.0
2023-05-05 12:50:00,76.31,76.31,76.3,76.31,9930.0,70.4566,70.4566,70.4474,70.4566,9930.0
2023-05-05 12:55:00,76.31,76.31,76.29,76.3,30467.0,70.4566,70.4566,70.4381,70.4474,30467.0
2023-05-05 13:00:00,76.3,76.3,76.29,76.3,6593.0,70.4474,70.4474,70.4381,70.4474,6593.0
2023-05-05 13:05:00,76.3,76.3,76.29,76.29,15658.0,70.4474,70.4474,70.4381,70.4381,15658.0
2023-05-05 13:10:00,76.29,76.3,76.28,76.29,27226.0,70.4381,70.4474,70.4289,70.4381,27226.0
2023-05-05 13:15:00,76.28,76.29,76.28,76.28,98683.0,70.4289,70.4381,70.4289,70.4289,98683.0
2023-05-05 13:20:00,76.28,76.29,76.28,76.28,21641.0,70.4289,70.4381,70.4289,70.4289,21641.0
2023-05-05 13:25:00,76.28,76.29,76.28,76.28,4390.0,70.4289,70.4381,70.4289,70.4289,4390.0
2023-05-05 13:30:00,76.29,76.3,76.28,76.29,14753.0,70.4381,70.4474,70.4289,70.4381,14753.0
2023-05-05 13:35:00,76.29,76.3,76.29,76.29,11622.0,70.4381,70.4474,70.4381,70.4381,11622.0
2023-05-05 13:40:00,76.3,76.3,76.29,76.3,7843.0,70.4474,70.4474,70.4381,70.4474,7843.0
2023-05-05 13:45:00,76.29,76.3,76.29,76.29,8112.0,70.4381,70.4474,70.4381,70.4381,8112.0
2023-05-05 13:50:00,76.29,76.3,76.29,76.29,10208.0,70.4381,70.4474,70.4381,70.4381,10208.0
2023-05-05 13:55:00,76.3,76.3,76.29,76.3,8675.0,70.4474,70.4474,70.4381,70.4474,8675.0
2023-05-05 14:00:00,76.29,76.3,76.29,76.3,8968.0,70.4381,70.4474,70.4381,70.4474,8968.0
2023-05-05 14:05:00,76.3,76.3,76.29,76.3,29137.0,70.4474,70.4474,70.4381,70.4474,29137.0
2023-05-05 14:10:00,76.29,76.3,76.29,76.3,45250.0,70.4381,70.4474,70.4381,70.4474,45250.0
2023-05-05 14:15:00,76.3,76.3,76.29,76.3,41029.0,70.4474,70.4474,70.4381,70.4474,41029.0
2023-05-05 14:20:00,76.29,76.3,76.29,76.3,50316.0,70.4381,70.4474,70.4381,70.4474,50316.0
2023-05-05 14:25:00,76.3,76.3,76.29,76.3,25571.0,70.4474,70.4474,70.4381,70.4474,25571.0
2023-05-05 14:30:00,76.3,76.3,76.29,76.3,64705.0,70.4474,70.4474,70.4381,70.4474,64705.0
2023-05-05 14:35:00,76.29,76.3,76.29,76.3,18782.0,70.4381,70.4474,70.4381,70.4474,18782.0
2023-05-05 14:40:00,76.3,76.3,76.29,76.3,138818.0,70.4474,70.4474,70.4381,70.4474,138818.0
2023-05-05 14:45:00,76.3,76.3,76.29,76.3,43951.0,70.4474,70.4474,70.4381,70.4474,43951.0
2023-05-05 14:50:00,76.29,76.3,76.29,76.3,235053.0,70.4381,70.4474,70.4381,70.4474,235053.0
2023-05-05 14:55:00,76.29,76.3,76.28,76.28,46953.0,70.4381,70.4474,70.4289,70.4289,46953.0
2023-05-05 15:00:00,76.28,76.3,76.28,76.3,38325.0,70.4289,70.4474,70.4289,70.4474,38325.0
2023-05-05 15:05:00,76.29,76.3,76.29,76.3,210687.0,70.4381,70.4474,70.4381,70.4474,210687.0
2023-05-05 15:10:00,76.29,76.3,76.29,76.29,17677.0,70.4381,70.4474,70.4381,70.4381,17677.0
2023-05-05 15:15:00,76.3,76.3,76.29,76.29,19618.0,70.4474,70.4474,70.4381,70.4381,19618.0
2023-05-05 15:20:00,76.3,76.3,76.29,76.3,17147.0,70.4474,70.4474,70.4381,70.4474,17147.0
2023-05-05 15:25:00,76.3,76.3,76.28,76.28,38955.0,70.4474,70.4474,70.4289,70.4289,38955.0
2023-05-05 15:30:00,76.29,76.29,76.28,76.28,46839.0,70.4381,70.4381,70.4289,70.4289,46839.0
2023-05-05 15:35:00,76.28,76.29,76.28,76.28,14415.0,70.4289,70.4381,70.4289,70.4289,14415.0
2023-05-05 15:40:00,76.28,76.29,76.28,76.29,24922.0,70.4289,70.4381,70.4289,70.4381,24922.0
2023-05-05 15:45:00,76.28,76.29,76.28,76.28,51080.0,70.4289,70.4381,70.4289,70.4289,51080.0
2023-05-05 15:50:00,76.28,76.29,76.28,76.28,26928.0,70.4289,70.4381,70.4289,70.4289,26928.0
2023-05-05 15:55:00,76.28,76.29,76.27,76.28,104036.0,70.4289,70.4381,70.4197,70.4289,104036.0
2023-05-08 09:30:00,76.17,76.24,76.12,76.14,37376.0,70.3273,70.392,70.2812,70.2996,37376.0
2023-05-08 09:35:00,76.13,76.15,76.13,76.15,35682.0,70.2904,70.3089,70.2904,70.3089,35682.0
2023-05-08 09:40:00,76.15,76.17,76.14,76.15,55475.0,70.3089,70.3273,70.2996,70.3089,55475.0
2023-05-08 09:45:00,76.15,76.17,76.14,76.17,26982.0,70.3089,70.3273,70.2996,70.3273,26982.0
2023-05-08 09:50:00,76.17,76.18,76.16,76.17,51956.0,70.3273,70.3366,70.3181,70.3273,51956.0
2023-05-08 09:55:00,76.17,76.19,76.17,76.19,15783.0,70.3273,70.3458,70.3273,70.3458,15783.0
2023-05-08 10:00:00,76.19,76.2,76.17,76.17,15627.0,70.3458,70.355,70.3273,70.3273,15627.0
2023-05-08 10:05:00,76.17,76.18,76.17,76.17,14014.0,70.3273,70.3366,70.3273,70.3273,14014.0
2023-05-08 10:10:00,76.17,76.19,76.16,76.16,27854.0,70.3273,70.3458,70.3181,70.3181,27854.0
2023-05-08 10:15:00,76.17,76.17,76.15,76.16,69068.0,70.3273,70.3273,70.3089,70.3181,69068.0
2023-05-08 10:20:00,76.16,76.16,76.15,76.16,9577.0,70.3181,70.3181,70.3089,70.3181,9577.0
2023-05-08 10:25:00,76.16,76.16,76.15,76.16,3020.0,70.3181,70.3181,70.3089,70.3181,3020.0
2023-05-08 10:30:00,76.16,76.16,76.15,76.16,25488.0,70.3181,70.3181,70.3089,70.3181,25488.0
2023-05-08 10:35:00,76.16,76.17,76.15,76.17,40957.0,70.3181,70.3273,70.3089,70.3273,40957.0
2023-05-08 10:40:00,76.17,76.17,76.16,76.17,33288.0,70.3273,70.3273,70.3181,70.3273,33288.0
2023-05-08 10:45:00,76.17,76.17,76.16,76.17,99564.0,70.3273,70.3273,70.3181,70.3273,99564.0
2023-05-08 10:50:00,76.16,76.19,76.16,76.19,19310.0,70.3181,70.3458,70.3181,70.3458,19310.0
2023-05-08 10:55:00,76.19,76.19,76.16,76.18,6431.0,70.3458,70.3458,70.3181,70.3366,6431.0
2023-05-08 11:00:00,76.18,76.18,76.17,76.18,3460.0,70.3366,70.3366,70.3273,70.3366,3460.0
2023-05-08 11:05:00,76.17,76.18,76.17,76.18,12431.0,70.3273,70.3366,70.3273,70.3366,12431.0
2023-05-08 11:10:00,76.18,76.18,76.17,76.18,10555.0,70.3366,70.3366,70.3273,70.3366,10555.0
2023-05-08 11:15:00,76.18,76.19,76.17,76.19,26089.0,70.3366,70.3458,70.3273,70.3458,26089.0
2023-05-08 11:20:00,76.19,76.2,76.18,76.2,13047.0,70.3458,70.355,70.3366,70.355,13047.0
2023-05-08 11:25:00,76.19,76.2,76.19,76.2,19385.0,70.3458,70.355,70.3458,70.355,19385.0
2023-05-08 11:30:00,76.2,76.2,76.19,76.2,9364.0,70.355,70.355,70.3458,70.355,9364.0
2023-05-08 11:35:00,76.2,76.21,76.19,76.21,60272.0,70.355,70.3643,70.3458,70.3643,60272.0
2023-05-08 11:40:00,76.21,76.22,76.2,76.21,42452.0,70.3643,70.3735,70.355,70.3643,42452.0
2023-05-08 11:45:00,76.22,76.22,76.21,76.22,27475.0,70.3735,70.3735,70.3643,70.3735,27475.0
2023-05-08 11:50:00,76.22,76.22,76.21,76.22,75894.0,70.3735,70.3735,70.3643,70.3735,75894.0
2023-05-08 11:55:00,76.22,76.22,76.21,76.22,16173.0,70.3735,70.3735,70.3643,70.3735,16173.0
2023-05-08 12:00:00,76.22,76.22,76.21,76.22,56440.0,70.3735,70.3735,70.3643,70.3735,56440.0
2023-05-08 12:05:00,76.22,76.22,76.21,76.22,46379.0,70.3735,70.3735,70.3643,70.3735,46379.0
2023-05-08 12:10:00,76.22,76.22,76.21,76.21,98253.0,70.3735,70.3735,70.3643,70.3643,98253.0
2023-05-08 12:15:00,76.22,76.22,76.21,76.22,68571.0,70.3735,70.3735,70.3643,70.3735,68571.0
2023-05-08 12:20:00,76.22,76.22,76.21,76.22,17291.0,70.3735,70.3735,70.3643,70.3735,17291.0
2023-05-08 12:25:00,76.22,76.23,76.21,76.23,60201.0,70.3735,70.3827,70.3643,70.3827,60201.0
2023-05-08 12:30:00,76.22,76.23,76.22,76.23,8899.0,70.3735,70.3827,70.3735,70.3827,8899.0
2023-05-08 12:35:00,76.22,76.23,76.22,76.23,8152.0,70.3735,70.3827,70.3735,70.3827,8152.0
2023-05-08 12:40:00,76.22,76.23,76.21,76.22,12591.0,70.3735,70.3827,70.3643,70.3735,12591.0
2023-05-08 12:45:00,76.22,76.23,76.21,76.22,9131.0,70.3735,70.3827,70.3643,70.3735,9131.0
2023-05-08 12:50:00,76.23,76.23,76.22,76.23,3910.0,70.3827,70.3827,70.3735,70.3827,3910.0
2023-05-08 12:55:00,76.22,76.23,76.22,76.23,16733.0,70.3735,70.3827,70.3735,70.3827,16733.0
2023-05-08 13:00:00,76.23,76.23,76.22,76.22,14740.0,70.3827,70.3827,70.3735,70.3735,14740.0
2023-05-08 13:05:00,76.23,76.23,76.22,76.22,8427.0,70.3827,70.3827,70.3735,70.3735,8427.0
2023-05-08 13:10:00,76.22,76.23,76.21,76.21,16952.0,70.3735,70.3827,70.3643,70.3643,16952.0
2023-05-08 13:15:00,76.22,76.22,76.21,76.22,20917.0,70.3735,70.3735,70.3643,70.3735,20917.0
2023-05-08 13:20:00,76.21,76.22,76.21,76.22,8971.0,70.3643,70.3735,70.3643,70.3735,8971.0
2023-05-08 13:25:00,76.22,76.22,76.21,76.22,21040.0,70.3735,70.3735,70.3643,70.3735,21040.0
2023-05-08 13:30:00,76.22,76.22,76.2,76.2,8108.0,70.3735,70.3735,70.355,70.355,8108.0
2023-05-08 13:35:00,76.2,76.21,76.2,76.21,64525.0,70.355,70.3643,70.355,70.3643,64525.0
2023-05-08 13:40:00,76.2,76.21,76.2,76.2,18072.0,70.355,70.3643,70.355,70.355,18072.0
2023-05-08 13:45:00,76.2,76.21,76.19,76.2,16427.0,70.355,70.3643,70.3458,70.355,16427.0
2023-05-08 13:50:00,76.2,76.2,76.18,76.19,199797.0,70.355,70.355,70.3366,70.3458,199797.0
2023-05-08 13:55:00,76.19,76.2,76.18,76.2,10681.0,70.3458,70.355,70.3366,70.355,10681.0
2023-05-08 14:00:00,76.2,76.2,76.15,76.15,30891.0,70.355,70.355,70.3089,70.3089,30891.0
2023-05-08 14:05:00,76.15,76.16,76.15,76.16,26080.0,70.3089,70.3181,70.3089,70.3181,26080.0
2023-05-08 14:10:00,76.16,76.16,76.15,76.16,9808.0,70.3181,70.3181,70.3089,70.3181,9808.0
2023-05-08 14:15:00,76.15,76.17,76.15,76.16,147881.0,70.3089,70.3273,70.3089,70.3181,147881.0
2023-05-08 14:20:00,76.16,76.17,76.15,76.16,14291.0,70.3181,70.3273,70.3089,70.3181,14291.0
2023-05-08 14:25:00,76.16,76.16,76.15,76.16,23763.0,70.3181,70.3181,70.3089,70.3181,23763.0
2023-05-08 14:30:00,76.15,76.16,76.15,76.15,11871.0,70.3089,70.3181,70.3089,70.3089,11871.0
2023-05-08 14:35:00,76.16,76.16,76.13,76.13,55184.0,70.3181,70.3181,70.2904,70.2904,55184.0
2023-05-08 14:40:00,76.13,76.14,76.12,76.13,29121.0,70.2904,70.2996,70.2812,70.2904,29121.0
2023-05-08 14:45:00,76.13,76.13,76.12,76.13,14143.0,70.2904,70.2904,70.2812,70.2904,14143.0
2023-05-08 14:50:00,76.13,76.15,76.12,76.15,95695.0,70.2904,70.3089,70.2812,70.3089,95695.0
2023-05-08 14:55:00,76.15,76.15,76.14,76.15,79258.0,70.3089,70.3089,70.2996,70.3089,79258.0
2023-05-08 15:00:00,76.15,76.15,76.14,76.14,18804.0,70.3089,70.3089,70.2996,70.2996,18804.0
2023-05-08 15:05:00,76.15,76.15,76.14,76.14,19105.0,70.3089,70.3089,70.2996,70.2996,19105.0
2023-05-08 15:10:00,76.14,76.15,76.14,76.15,19590.0,70.2996,70.3089,70.2996,70.3089,19590.0
2023-05-08 15:15:00,76.15,76.15,76.14,76.14,11490.0,70.3089,70.3089,70.2996,70.2996,11490.0
2023-05-08 15:20:00,76.15,76.15,76.13,76.14,65367.0,70.3089,70.3089,70.2904,70.2996,65367.0
2023-05-08 15:25:00,76.13,76.14,76.13,76.13,30710.0,70.2904,70.2996,70.2904,70.2904,30710.0
2023-05-08 15:30:00,76.13,76.14,76.12,76.13,33878.0,70.2904,70.2996,70.2812,70.2904,33878.0
2023-05-08 15:35:00,76.12,76.13,76.12,76.13,25630.0,70.2812,70.2904,70.2812,70.2904,25630.0
2023-05-08 15:40:00,76.13,76.13,76.12,76.13,22091.0,70.2904,70.2904,70.2812,70.2904,22091.0
2023-05-08 15:45:00,76.12,76.13,76.11,76.11,93045.0,70.2812,70.2904,70.2719,70.2719,93045.0
2023-05-08 15:50:00,76.11,76.14,76.11,76.14,183578.0,70.2719,70.2996,70.2719,70.2996,183578.0
2023-05-08 15:55:00,76.14,76.14,76.12,76.13,284590.0,70.2996,70.2996,70.2812,70.2904,284590.0
2023-05-09 09:30:00,76.13,76.18,76.12,76.13,32554.0,70.2904,70.3366,70.2812,70.2904,32554.0
2023-05-09 09:35:00,76.12,76.13,76.11,76.12,42944.0,70.2812,70.2904,70.2719,70.2812,42944.0
2023-05-09 09:40:00,76.12,76.12,76.11,76.11,8170.0,70.2812,70.2812,70.2719,70.2719,8170.0
2023-05-09 09:45:00,76.12,76.12,76.11,76.12,29915.0,70.2812,70.2812,70.2719,70.2812,29915.0
2023-05-09 09:50:00,76.12,76.12,76.11,76.12,12836.0,70.2812,70.2812,70.2719,70.2812,12836.0
2023-05-09 09:55:00,76.12,76.12,76.11,76.12,134896.0,70.2812,70.2812,70.2719,70.2812,134896.0
2023-05-09 10:00:00,76.12,76.15,76.11,76.15,249901.0,70.2812,70.3089,70.2719,70.3089,249901.0
2023-05-09 10:05:00,76.15,76.15,76.13,76.14,370018.0,70.3089,70.3089,70.2904,70.2996,370018.0
2023-05-09 10:10:00,76.14,76.14,76.12,76.14,217954.0,70.2996,70.2996,70.2812,70.2996,217954.0
2023-05-09 10:15:00,76.14,76.14,76.13,76.14,41485.0,70.2996,70.2996,70.2904,70.2996,41485.0
2023-05-09 10:20:00,76.14,76.14,76.13,76.14,13138.0,70.2996,70.2996,70.2904,70.2996,13138.0
2023-05-09 10:25:00,76.14,76.15,76.13,76.14,131727.0,70.2996,70.3089,70.2904,70.2996,131727.0
2023-05-09 10:30:00,76.15,76.15,76.14,76.15,38871.0,70.3089,70.3089,70.2996,70.3089,38871.0
2023-05-09 10:35:00,76.15,76.16,76.14,76.16,111150.0,70.3089,70.3181,70.2996,70.3181,111150.0
2023-05-09 10:40:00,76.16,76.16,76.15,76.15,11610.0,70.3181,70.3181,70.3089,70.3089,11610.0
2023-05-09 10:45:00,76.16,76.16,76.15,76.15,71666.0,70.3181,70.3181,70.3089,70.3089,71666.0
2023-05-09 10:50:00,76.16,76.16,76.15,76.16,10404.0,70.3181,70.3181,70.3089,70.3181,10404.0
2023-05-09 10:55:00,76.15,76.16,76.15,76.16,16452.0,70.3089,70.3181,70.3089,70.3181,16452.0
2023-05-09 11:00:00,76.16,76.16,76.15,76.16,8000.0,70.3181,70.3181,70.3089,70.3181,8000.0
2023-05-09 11:05:00,76.16,76.16,76.14,76.15,23637.0,70.3181,70.3181,70.2996,70.3089,23637.0
2023-05-09 11:10:00,76.15,76.16,76.15,76.16,60005.0,70.3089,70.3181,70.3089,70.3181,60005.0
2023-05-09 11:15:00,76.16,76.16,76.15,76.16,15813.0,70.3181,70.3181,70.3089,70.3181,15813.0
2023-05-09 11:20:00,76.15,76.16,76.15,76.16,22983.0,70.3089,70.3181,70.3089,70.3181,22983.0
2023-05-09 11:25:00,76.16,76.16,76.15,76.16,18116.0,70.3181,70.3181,70.3089,70.3181,18116.0
2023-05-09 11:30:00,76.15,76.16,76.15,76.15,12773.0,70.3089,70.3181,70.3089,70.3089,12773.0
2023-05-09 11:35:00,76.15,76.16,76.14,76.15,21041.0,70.3089,70.3181,70.2996,70.3089,21041.0
2023-05-09 11:40:00,76.14,76.15,76.14,76.14,17603.0,70.2996,70.3089,70.2996,70.2996,17603.0
2023-05-09 11:45:00,76.15,76.15,76.14,76.15,16809.0,70.3089,70.3089,70.2996,70.3089,16809.0
2023-05-09 11:50:00,76.15,76.15,76.14,76.15,12002.0,70.3089,70.3089,70.2996,70.3089,12002.0
2023-05-09 11:55:00,76.15,76.15,76.14,76.15,21165.0,70.3089,70.3089,70.2996,70.3089,21165.0
2023-05-09 12:00:00,76.15,76.15,76.14,76.14,54352.0,70.3089,70.3089,70.2996,70.2996,54352.0
2023-05-09 12:05:00,76.14,76.15,76.13,76.14,10689.0,70.2996,70.3089,70.2904,70.2996,10689.0
2023-05-09 12:10:00,76.13,76.14,76.13,76.14,36544.0,70.2904,70.2996,70.2904,70.2996,36544.0
2023-05-09 12:15:00,76.14,76.14,76.13,76.13,51877.0,70.2996,70.2996,70.2904,70.2904,51877.0
2023-05-09 12:20:00,76.14,76.14,76.13,76.14,13498.0,70.2996,70.2996,70.2904,70.2996,13498.0
2023-05-09 12:25:00,76.14,76.15,76.13,76.14,278821.0,70.2996,70.3089,70.2904,70.2996,278821.0
2023-05-09 12:30:00,76.14,76.14,76.1,76.11,27567.0,70.2996,70.2996,70.2627,70.2719,27567.0
2023-05-09 12:35:00,76.11,76.11,76.1,76.11,11259.0,70.2719,70.2719,70.2627,70.2719,11259.0
2023-05-09 12:40:00,76.11,76.11,76.1,76.11,14287.0,70.2719,70.2719,70.2627,70.2719,14287.0
2023-05-09 12:45:00,76.11,76.13,76.1,76.13,47085.0,70.2719,70.2904,70.2627,70.2904,47085.0
2023-05-09 12:50:00,76.13,76.13,76.12,76.13,9291.0,70.2904,70.2904,70.2812,70.2904,9291.0
2023-05-09 12:55:00,76.13,76.13,76.12,76.13,14097.0,70.2904,70.2904,70.2812,70.2904,14097.0
2023-05-09 13:00:00,76.13,76.16,76.12,76.15,36578.0,70.2904,70.3181,70.2812,70.3089,36578.0
2023-05-09 13:05:00,76.15,76.15,76.13,76.14,8800.0,70.3089,70.3089,70.2904,70.2996,8800.0
2023-05-09 13:10:00,76.14,76.14,76.13,76.14,12165.0,70.2996,70.2996,70.2904,70.2996,12165.0
2023-05-09 13:15:00,76.14,76.16,76.14,76.15,17061.0,70.2996,70.3181,70.2996,70.3089,17061.0
2023-05-09 13:20:00,76.16,76.16,76.15,76.16,13430.0,70.3181,70.3181,70.3089,70.3181,13430.0
2023-05-09 13:25:00,76.16,76.16,76.15,76.15,15707.0,70.3181,70.3181,70.3089,70.3089,15707.0
2023-05-09 13:30:00,76.15,76.16,76.14,76.14,26268.0,70.3089,70.3181,70.2996,70.2996,26268.0
2023-05-09 13:35:00,76.15,76.15,76.14,76.15,5094.0,70.3089,70.3089,70.2996,70.3089,5094.0
2023-05-09 13:40:00,76.15,76.15,76.13,76.13,16568.0,70.3089,70.3089,70.2904,70.2904,16568.0
2023-05-09 13:45:00,76.14,76.14,76.13,76.14,6653.0,70.2996,70.2996,70.2904,70.2996,6653.0
2023-05-09 13:50:00,76.13,76.14,76.13,76.14,19865.0,70.2904,70.2996,70.2904,70.2996,19865.0
2023-05-09 13:55:00,76.14,76.14,76.13,76.14,14005.0,70.2996,70.2996,70.2904,70.2996,14005.0
2023-05-09 14:00:00,76.14,76.14,76.13,76.14,61683.0,70.2996,70.2996,70.2904,70.2996,61683.0
2023-05-09 14:05:00,76.14,76.14,76.13,76.14,16041.0,70.2996,70.2996,70.2904,70.2996,16041.0
2023-05-09 14:10:00,76.13,76.15,76.13,76.15,23524.0,70.2904,70.3089,70.2904,70.3089,23524.0
2023-05-09 14:15:00,76.15,76.16,76.14,76.16,75020.0,70.3089,70.3181,70.2996,70.3181,75020.0
2023-05-09 14:20:00,76.16,76.16,76.15,76.16,26852.0,70.3181,70.3181,70.3089,70.3181,26852.0
2023-05-09 14:25:00,76.16,76.17,76.15,76.17,19902.0,70.3181,70.3273,70.3089,70.3273,19902.0
2023-05-09 14:30:00,76.17,76.17,76.16,76.16,22456.0,70.3273,70.3273,70.3181,70.3181,22456.0
2023-05-09 14:35:00,76.16,76.17,76.16,76.17,50498.0,70.3181,70.3273,70.3181,70.3273,50498.0
2023-05-09 14:40:00,76.17,76.17,76.16,76.16,75891.0,70.3273,70.3273,70.3181,70.3181,75891.0
2023-05-09 14:45:00,76.17,76.17,76.15,76.16,21239.0,70.3273,70.3273,70.3089,70.3181,21239.0
2023-05-09 14:50:00,76.16,76.16,76.15,76.15,18934.0,70.3181,70.3181,70.3089,70.3089,18934.0
2023-05-09 14:55:00,76.16,76.16,76.14,76.15,19968.0,70.3181,70.3181,70.2996,70.3089,19968.0
2023-05-09 15:00:00,76.15,76.16,76.15,76.16,24915.0,70.3089,70.3181,70.3089,70.3181,24915.0
2023-05-09 15:05:00,76.16,76.16,76.14,76.15,17333.0,70.3181,70.3181,70.2996,70.3089,17333.0
2023-05-09 15:10:00,76.14,76.15,76.14,76.14,19188.0,70.2996,70.3089,70.2996,70.2996,19188.0
2023-05-09 15:15:00,76.14,76.15,76.13,76.14,32429.0,70.2996,70.3089,70.2904,70.2996,32429.0
2023-05-09 15:20:00,76.14,76.14,76.13,76.13,24533.0,70.2996,70.2996,70.2904,70.2904,24533.0
2023-05-09 15:25:00,76.13,76.15,76.13,76.15,69800.0,70.2904,70.3089,70.2904,70.3089,69800.0
2023-05-09 15:30:00,76.15,76.15,76.14,76.15,24164.0,70.3089,70.3089,70.2996,70.3089,24164.0
2023-05-09 15:35:00,76.15,76.16,76.14,76.16,52263.0,70.3089,70.3181,70.2996,70.3181,52263.0
2023-05-09 15:40:00,76.16,76.16,76.15,76.16,16632.0,70.3181,70.3181,70.3089,70.3181,16632.0
2023-05-09 15:45:00,76.16,76.16,76.14,76.14,62170.0,70.3181,70.3181,70.2996,70.2996,62170.0
2023-05-09 15:50:00,76.15,76.15,76.14,76.14,58116.0,70.3089,70.3089,70.2996,70.2996,58116.0
2023-05-09 15:55:00,76.15,76.15,76.13,76.13,119069.0,70.3089,70.3089,70.2904,70.2904,119069.0
2023-05-10 09:30:00,76.25,76.32,76.25,76.31,104140.0,70.4012,70.4658,70.4012,70.4566,104140.0
2023-05-10 09:35:00,76.31,76.35,76.31,76.34,600971.0,70.4566,70.4935,70.4566,70.4843,600971.0
2023-05-10 09:40:00,76.34,76.35,76.32,76.34,61695.0,70.4843,70.4935,70.4658,70.4843,61695.0
2023-05-10 09:45:00,76.34,76.36,76.34,76.35,74410.0,70.4843,70.5028,70.4843,70.4935,74410.0
2023-05-10 09:50:00,76.34,76.35,76.32,76.32,34874.0,70.4843,70.4935,70.4658,70.4658,34874.0
2023-05-10 09:55:00,76.33,76.33,76.32,76.33,24009.0,70.4751,70.4751,70.4658,70.4751,24009.0
2023-05-10 10:00:00,76.33,76.34,76.33,76.33,79079.0,70.4751,70.4843,70.4751,70.4751,79079.0
2023-05-10 10:05:00,76.34,76.35,76.32,76.33,34766.0,70.4843,70.4935,70.4658,70.4751,34766.0
2023-05-10 10:10:00,76.33,76.33,76.32,76.33,24729.0,70.4751,70.4751,70.4658,70.4751,24729.0
2023-05-10 10:15:00,76.33,76.33,76.3,76.31,49047.0,70.4751,70.4751,70.4474,70.4566,49047.0
2023-05-10 10:20:00,76.32,76.33,76.31,76.32,604295.0,70.4658,70.4751,70.4566,70.4658,604295.0
2023-05-10 10:25:00,76.33,76.35,76.32,76.34,93066.0,70.4751,70.4935,70.4658,70.4843,93066.0
2023-05-10 10:30:00,76.34,76.36,76.34,76.36,39018.0,70.4843,70.5028,70.4843,70.5028,39018.0
2023-05-10 10:35:00,76.36,76.37,76.35,76.36,69384.0,70.5028,70.512,70.4935,70.5028,69384.0
2023-05-10 10:40:00,76.35,76.36,76.34,76.34,52757.0,70.4935,70.5028,70.4843,70.4843,52757.0
2023-05-10 10:45:00,76.35,76.36,76.34,76.36,9156.0,70.4935,70.5028,70.4843,70.5028,9156.0
2023-05-10 10:50:00,76.36,76.37,76.35,76.35,27491.0,70.5028,70.512,70.4935,70.4935,27491.0
2023-05-10 10:55:00,76.36,76.36,76.35,76.36,10336.0,70.5028,70.5028,70.4935,70.5028,10336.0
2023-05-10 11:00:00,76.36,76.37,76.35,76.36,30222.0,70.5028,70.512,70.4935,70.5028,30222.0
2023-05-10 11:05:00,76.36,76.37,76.35,76.37,11044.0,70.5028,70.512,70.4935,70.512,11044.0
2023-05-10 11:10:00,76.37,76.37,76.36,76.36,22106.0,70.512,70.512,70.5028,70.5028,22106.0
2023-05-10 11:15:00,76.37,76.37,76.35,76.36,14781.0,70.512,70.512,70.4935,70.5028,14781.0
2023-05-10 11:20:00,76.35,76.36,76.34,76.34,6884.0,70.4935,70.5028,70.4843,70.4843,6884.0
2023-05-10 11:25:00,76.35,76.35,76.34,76.35,9274.0,70.4935,70.4935,70.4843,70.4935,9274.0
2023-05-10 11:30:00,76.35,76.36,76.34,76.35,65037.0,70.4935,70.5028,70.4843,70.4935,65037.0
2023-05-10 11:35:00,76.35,76.36,76.34,76.34,9632.0,70.4935,70.5028,70.4843,70.4843,9632.0
2023-05-10 11:40:00,76.34,76.35,76.34,76.34,19235.0,70.4843,70.4935,70.4843,70.4843,19235.0
2023-05-10 11:45:00,76.34,76.35,76.34,76.34,13709.0,70.4843,70.4935,70.4843,70.4843,13709.0
2023-05-10 11:50:00,76.35,76.35,76.34,76.35,5667.0,70.4935,70.4935,70.4843,70.4935,5667.0
2023-05-10 11:55:00,76.34,76.36,76.34,76.36,35114.0,70.4843,70.5028,70.4843,70.5028,35114.0
2023-05-10 12:00:00,76.36,76.36,76.35,76.36,16498.0,70.5028,70.5028,70.4935,70.5028,16498.0
2023-05-10 12:05:00,76.36,76.37,76.36,76.36,18424.0,70.5028,70.512,70.5028,70.5028,18424.0
2023-05-10 12:10:00,76.37,76.38,76.36,76.38,139321.0,70.512,70.5212,70.5028,70.5212,139321.0
2023-05-10 12:15:00,76.37,76.39,76.37,76.38,19498.0,70.512,70.5305,70.512,70.5212,19498.0
2023-05-10 12:20:00,76.39,76.39,76.38,76.39,7278.0,70.5305,70.5305,70.5212,70.5305,7278.0
2023-05-10 12:25:00,76.39,76.39,76.38,76.38,10749.0,70.5305,70.5305,70.5212,70.5212,10749.0
2023-05-10 12:30:00,76.39,76.39,76.37,76.38,10396.0,70.5305,70.5305,70.512,70.5212,10396.0
2023-05-10 12:35:00,76.37,76.38,76.37,76.37,3719.0,70.512,70.5212,70.512,70.512,3719.0
2023-05-10 12:40:00,76.38,76.38,76.37,76.37,8755.0,70.5212,70.5212,70.512,70.512,8755.0
2023-05-10 12:45:00,76.38,76.38,76.37,76.38,15363.0,70.5212,70.5212,70.512,70.5212,15363.0
2023-05-10 12:50:00,76.37,76.38,76.37,76.38,4582.0,70.512,70.5212,70.512,70.5212,4582.0
2023-05-10 12:55:00,76.38,76.38,76.37,76.38,58543.0,70.5212,70.5212,70.512,70.5212,58543.0
2023-05-10 13:00:00,76.38,76.4,76.36,76.37,116190.0,70.5212,70.5397,70.5028,70.512,116190.0
2023-05-10 13:05:00,76.37,76.39,76.36,76.39,12510.0,70.512,70.5305,70.5028,70.5305,12510.0
2023-05-10 13:10:00,76.39,76.4,76.38,76.4,9746.0,70.5305,70.5397,70.5212,70.5397,9746.0
2023-05-10 13:15:00,76.39,76.43,76.39,76.42,16074.0,70.5305,70.5674,70.5305,70.5582,16074.0
2023-05-10 13:20:00,76.43,76.44,76.42,76.44,33964.0,70.5674,70.5766,70.5582,70.5766,33964.0
2023-05-10 13:25:00,76.44,76.46,76.44,76.44,25067.0,70.5766,70.5951,70.5766,70.5766,25067.0
2023-05-10 13:30:00,76.45,76.46,76.43,76.43,13563.0,70.5859,70.5951,70.5674,70.5674,13563.0
2023-05-10 13:35:00,76.44,76.44,76.43,76.43,2839.0,70.5766,70.5766,70.5674,70.5674,2839.0
2023-05-10 13:40:00,76.44,76.44,76.43,76.44,8349.0,70.5766,70.5766,70.5674,70.5766,8349.0
2023-05-10 13:45:00,76.43,76.44,76.42,76.42,14974.0,70.5674,70.5766,70.5582,70.5582,14974.0
2023-05-10 13:50:00,76.42,76.43,76.42,76.42,15107.0,70.5582,70.5674,70.5582,70.5582,15107.0
2023-05-10 13:55:00,76.42,76.43,76.4,76.41,30912.0,70.5582,70.5674,70.5397,70.5489,30912.0
2023-05-10 14:00:00,76.41,76.41,76.4,76.4,33227.0,70.5489,70.5489,70.5397,70.5397,33227.0
2023-05-10 14:05:00,76.41,76.41,76.4,76.4,8526.0,70.5489,70.5489,70.5397,70.5397,8526.0
2023-05-10 14:10:00,76.4,76.41,76.39,76.39,80192.0,70.5397,70.5489,70.5305,70.5305,80192.0
2023-05-10 14:15:00,76.4,76.42,76.39,76.41,25383.0,70.5397,70.5582,70.5305,70.5489,25383.0
2023-05-10 14:20:00,76.41,76.42,76.41,76.42,20985.0,70.5489,70.5582,70.5489,70.5582,20985.0
2023-05-10 14:25:00,76.41,76.42,76.41,76.41,9937.0,70.5489,70.5582,70.5489,70.5489,9937.0
2023-05-10 14:30:00,76.42,76.42,76.41,76.42,19827.0,70.5582,70.5582,70.5489,70.5582,19827.0
2023-05-10 14:35:00,76.42,76.42,76.41,76.42,51526.0,70.5582,70.5582,70.5489,70.5582,51526.0
2023-05-10 14:40:00,76.42,76.42,76.41,76.42,125293.0,70.5582,70.5582,70.5489,70.5582,125293.0
2023-05-10 14:45:00,76.42,76.42,76.41,76.41,34580.0,70.5582,70.5582,70.5489,70.5489,34580.0
2023-05-10 14:50:00,76.42,76.42,76.41,76.42,54358.0,70.5582,70.5582,70.5489,70.5582,54358.0
2023-05-10 14:55:00,76.42,76.42,76.41,76.42,36392.0,70.5582,70.5582,70.5489,70.5582,36392.0
2023-05-10 15:00:00,76.42,76.42,76.41,76.42,27446.0,70.5582,70.5582,70.5489,70.5582,27446.0
2023-05-10 15:05:00,76.42,76.42,76.41,76.41,26989.0,70.5582,70.5582,70.5489,70.5489,26989.0
2023-05-10 15:10:00,76.42,76.42,76.41,76.42,36967.0,70.5582,70.5582,70.5489,70.5582,36967.0
2023-05-10 15:15:00,76.42,76.42,76.41,76.41,32850.0,70.5582,70.5582,70.5489,70.5489,32850.0
2023-05-10 15:20:00,76.41,76.42,76.41,76.42,18861.0,70.5489,70.5582,70.5489,70.5582,18861.0
2023-05-10 15:25:00,76.42,76.42,76.41,76.42,516435.0,70.5582,70.5582,70.5489,70.5582,516435.0
2023-05-10 15:30:00,76.42,76.42,76.41,76.41,22999.0,70.5582,70.5582,70.5489,70.5489,22999.0
2023-05-10 15:35:00,76.42,76.42,76.41,76.42,111137.0,70.5582,70.5582,70.5489,70.5582,111137.0
2023-05-10 15:40:00,76.42,76.42,76.4,76.4,41654.0,70.5582,70.5582,70.5397,70.5397,41654.0
2023-05-10 15:45:00,76.4,76.41,76.4,76.41,49956.0,70.5397,70.5489,70.5397,70.5489,49956.0
2023-05-10 15:50:00,76.41,76.42,76.4,76.42,532904.0,70.5489,70.5582,70.5397,70.5582,532904.0
2023-05-10 15:55:00,76.42,76.43,76.41,76.42,105166.0,70.5582,70.5674,70.5489,70.5582,105166.0
2023-05-11 09:30:00,76.55,76.6,76.55,76.59,67844.0,70.6782,70.7244,70.6782,70.7151,67844.0
2023-05-11 09:35:00,76.59,76.61,76.58,76.59,94406.0,70.7151,70.7336,70.7059,70.7151,94406.0
2023-05-11 09:40:00,76.59,76.61,76.58,76.59,8044.0,70.7151,70.7336,70.7059,70.7151,8044.0
2023-05-11 09:45:00,76.59,76.61,76.58,76.6,89142.0,70.7151,70.7336,70.7059,70.7244,89142.0
2023-05-11 09:50:00,76.6,76.61,76.59,76.61,105744.0,70.7244,70.7336,70.7151,70.7336,105744.0
2023-05-11 09:55:00,76.61,76.61,76.58,76.59,22018.0,70.7336,70.7336,70.7059,70.7151,22018.0
2023-05-11 10:00:00,76.59,76.6,76.58,76.59,55345.0,70.7151,70.7244,70.7059,70.7151,55345.0
2023-05-11 10:05:00,76.59,76.6,76.59,76.59,18456.0,70.7151,70.7244,70.7151,70.7151,18456.0
2023-05-11 10:10:00,76.59,76.61,76.58,76.58,61303.0,70.7151,70.7336,70.7059,70.7059,61303.0
2023-05-11 10:15:00,76.59,76.59,76.58,76.59,52203.0,70.7151,70.7151,70.7059,70.7151,52203.0
2023-05-11 10:20:00,76.59,76.59,76.57,76.58,14986.0,70.7151,70.7151,70.6967,70.7059,14986.0
2023-05-11 10:25:00,76.57,76.58,76.56,76.56,11870.0,70.6967,70.7059,70.6874,70.6874,11870.0
2023-05-11 10:30:00,76.57,76.6,76.56,76.59,128928.0,70.6967,70.7244,70.6874,70.7151,128928.0
2023-05-11 10:35:00,76.59,76.61,76.58,76.61,79044.0,70.7151,70.7336,70.7059,70.7336,79044.0
2023-05-11 10:40:00,76.61,76.61,76.6,76.61,14968.0,70.7336,70.7336,70.7244,70.7336,14968.0
2023-05-11 10:45:00,76.61,76.61,76.57,76.57,15327.0,70.7336,70.7336,70.6967,70.6967,15327.0
2023-05-11 10:50:00,76.57,76.58,76.56,76.56,37740.0,70.6967,70.7059,70.6874,70.6874,37740.0
2023-05-11 10:55:00,76.57,76.57,76.56,76.56,14709.0,70.6967,70.6967,70.6874,70.6874,14709.0
2023-05-11 11:00:00,76.56,76.57,76.54,76.54,20028.0,70.6874,70.6967,70.669,70.669,20028.0
2023-05-11 11:05:00,76.54,76.54,76.52,76.53,27211.0,70.669,70.669,70.6505,70.6597,27211.0
2023-05-11 11:10:00,76.53,76.53,76.51,76.53,101733.0,70.6597,70.6597,70.6413,70.6597,101733.0
2023-05-11 11:15:00,76.52,76.53,76.52,76.53,14751.0,70.6505,70.6597,70.6505,70.6597,14751.0
2023-05-11 11:20:00,76.52,76.54,76.52,76.53,191618.0,70.6505,70.669,70.6505,70.6597,191618.0
2023-05-11 11:25:00,76.53,76.54,76.52,76.52,88436.0,70.6597,70.669,70.6505,70.6505,88436.0
2023-05-11 11:30:00,76.53,76.53,76.52,76.53,51675.0,70.6597,70.6597,70.6505,70.6597,51675.0
2023-05-11 11:35:00,76.52,76.53,76.52,76.53,540296.0,70.6505,70.6597,70.6505,70.6597,540296.0
2023-05-11 11:40:00,76.52,76.52,76.51,76.52,29113.0,70.6505,70.6505,70.6413,70.6505,29113.0
2023-05-11 11:45:00,76.51,76.52,76.51,76.52,20488.0,70.6413,70.6505,70.6413,70.6505,20488.0
2023-05-11 11:50:00,76.51,76.52,76.5,76.52,100120.0,70.6413,70.6505,70.632,70.6505,100120.0
2023-05-11 11:55:00,76.52,76.52,76.5,76.51,9306.0,70.6505,70.6505,70.632,70.6413,9306.0
2023-05-11 12:00:00,76.5,76.54,76.5,76.53,105591.0,70.632,70.669,70.632,70.6597,105591.0
2023-05-11 12:05:00,76.53,76.54,76.53,76.53,8795.0,70.6597,70.669,70.6597,70.6597,8795.0
2023-05-11 12:10:00,76.53,76.54,76.52,76.53,22868.0,70.6597,70.669,70.6505,70.6597,22868.0
2023-05-11 12:15:00,76.53,76.54,76.52,76.54,37807.0,70.6597,70.669,70.6505,70.669,37807.0
2023-05-11 12:20:00,76.53,76.55,76.53,76.54,81503.0,70.6597,70.6782,70.6597,70.669,81503.0
2023-05-11 12:25:00,76.55,76.55,76.54,76.55,15258.0,70.6782,70.6782,70.669,70.6782,15258.0
2023-05-11 12:30:00,76.54,76.55,76.54,76.54,10634.0,70.669,70.6782,70.669,70.669,10634.0
2023-05-11 12:35:00,76.55,76.55,76.53,76.53,11391.0,70.6782,70.6782,70.6597,70.6597,11391.0
2023-05-11 12:40:00,76.53,76.54,76.52,76.52,16539.0,70.6597,70.669,70.6505,70.6505,16539.0
2023-05-11 12:45:00,76.53,76.53,76.52,76.53,15387.0,70.6597,70.6597,70.6505,70.6597,15387.0
2023-05-11 12:50:00,76.53,76.53,76.52,76.53,8602.0,70.6597,70.6597,70.6505,70.6597,8602.0
2023-05-11 12:55:00,76.53,76.53,76.52,76.53,7627.0,70.6597,70.6597,70.6505,70.6597,7627.0
2023-05-11 13:00:00,76.53,76.56,76.52,76.55,99176.0,70.6597,70.6874,70.6505,70.6782,99176.0
2023-05-11 13:05:00,76.55,76.55,76.53,76.53,28629.0,70.6782,70.6782,70.6597,70.6597,28629.0
2023-05-11 13:10:00,76.53,76.54,76.52,76.52,26381.0,70.6597,70.669,70.6505,70.6505,26381.0
2023-05-11 13:15:00,76.52,76.53,76.51,76.51,10164.0,70.6505,70.6597,70.6413,70.6413,10164.0
2023-05-11 13:20:00,76.51,76.53,76.51,76.53,27137.0,70.6413,70.6597,70.6413,70.6597,27137.0
2023-05-11 13:25:00,76.53,76.53,76.52,76.53,4663.0,70.6597,70.6597,70.6505,70.6597,4663.0
2023-05-11 13:30:00,76.53,76.54,76.52,76.53,30462.0,70.6597,70.669,70.6505,70.6597,30462.0
2023-05-11 13:35:00,76.53,76.54,76.52,76.53,82043.0,70.6597,70.669,70.6505,70.6597,82043.0
2023-05-11 13:40:00,76.53,76.54,76.52,76.53,105537.0,70.6597,70.669,70.6505,70.6597,105537.0
2023-05-11 13:45:00,76.52,76.53,76.52,76.53,20351.0,70.6505,70.6597,70.6505,70.6597,20351.0
2023-05-11 13:50:00,76.53,76.53,76.52,76.53,20311.0,70.6597,70.6597,70.6505,70.6597,20311.0
2023-05-11 13:55:00,76.53,76.54,76.53,76.53,31662.0,70.6597,70.669,70.6597,70.6597,31662.0
2023-05-11 14:00:00,76.53,76.54,76.52,76.53,47789.0,70.6597,70.669,70.6505,70.6597,47789.0
2023-05-11 14:05:00,76.53,76.53,76.52,76.53,17453.0,70.6597,70.6597,70.6505,70.6597,17453.0
2023-05-11 14:10:00,76.53,76.53,76.52,76.52,34850.0,70.6597,70.6597,70.6505,70.6505,34850.0
2023-05-11 14:15:00,76.52,76.53,76.52,76.53,32399.0,70.6505,70.6597,70.6505,70.6597,32399.0
2023-05-11 14:20:00,76.53,76.53,76.52,76.53,44846.0,70.6597,70.6597,70.6505,70.6597,44846.0
2023-05-11 14:25:00,76.53,76.53,76.51,76.51,28419.0,70.6597,70.6597,70.6413,70.6413,28419.0
2023-05-11 14:30:00,76.52,76.52,76.51,76.51,16315.0,70.6505,70.6505,70.6413,70.6413,16315.0
2023-05-11 14:35:00,76.51,76.52,76.49,76.5,36131.0,70.6413,70.6505,70.6228,70.632,36131.0
2023-05-11 14:40:00,76.49,76.5,76.48,76.49,21987.0,70.6228,70.632,70.6136,70.6228,21987.0
2023-05-11 14:45:00,76.48,76.49,76.48,76.48,95235.0,70.6136,70.6228,70.6136,70.6136,95235.0
2023-05-11 14:50:00,76.48,76.49,76.48,76.48,15252.0,70.6136,70.6228,70.6136,70.6136,15252.0
2023-05-11 14:55:00,76.48,76.49,76.48,76.48,23386.0,70.6136,70.6228,70.6136,70.6136,23386.0
2023-05-11 15:00:00,76.48,76.49,76.48,76.48,16165.0,70.6136,70.6228,70.6136,70.6136,16165.0
2023-05-11 15:05:00,76.48,76.49,76.48,76.48,27244.0,70.6136,70.6228,70.6136,70.6136,27244.0
2023-05-11 15:10:00,76.48,76.49,76.48,76.49,51827.0,70.6136,70.6228,70.6136,70.6228,51827.0
2023-05-11 15:15:00,76.48,76.49,76.48,76.48,219704.0,70.6136,70.6228,70.6136,70.6136,219704.0
2023-05-11 15:20:00,76.48,76.49,76.48,76.49,70171.0,70.6136,70.6228,70.6136,70.6228,70171.0
2023-05-11 15:25:00,76.48,76.49,76.48,76.48,55594.0,70.6136,70.6228,70.6136,70.6136,55594.0
2023-05-11 15:30:00,76.48,76.49,76.48,76.48,56093.0,70.6136,70.6228,70.6136,70.6136,56093.0
2023-05-11 15:35:00,76.48,76.49,76.48,76.48,43359.0,70.6136,70.6228,70.6136,70.6136,43359.0
2023-05-11 15:40:00,76.49,76.49,76.48,76.49,141516.0,70.6228,70.6228,70.6136,70.6228,141516.0
2023-05-11 15:45:00,76.48,76.49,76.48,76.48,123512.0,70.6136,70.6228,70.6136,70.6136,123512.0
2023-05-11 15:50:00,76.48,76.49,76.48,76.48,75961.0,70.6136,70.6228,70.6136,70.6136,75961.0
2023-05-11 15:55:00,76.48,76.49,76.48,76.49,239007.0,70.6136,70.6228,70.6136,70.6228,239007.0
2023-05-12 09:30:00,76.52,76.52,76.46,76.48,67997.0,70.6505,70.6505,70.5951,70.6136,67997.0
2023-05-12 09:35:00,76.48,76.49,76.47,76.47,29923.0,70.6136,70.6228,70.6043,70.6043,29923.0
2023-05-12 09:40:00,76.48,76.48,76.47,76.48,30404.0,70.6136,70.6136,70.6043,70.6136,30404.0
2023-05-12 09:45:00,76.48,76.5,76.47,76.49,71660.0,70.6136,70.632,70.6043,70.6228,71660.0
2023-05-12 09:50:00,76.5,76.5,76.49,76.49,55703.0,70.632,70.632,70.6228,70.6228,55703.0
2023-05-12 09:55:00,76.5,76.5,76.48,76.48,100951.0,70.632,70.632,70.6136,70.6136,100951.0
2023-05-12 10:00:00,76.48,76.48,76.43,76.48,38249.0,70.6136,70.6136,70.5674,70.6136,38249.0
2023-05-12 10:05:00,76.47,76.47,76.44,76.45,23053.0,70.6043,70.6043,70.5766,70.5859,23053.0
2023-05-12 10:10:00,76.45,76.45,76.43,76.44,10648.0,70.5859,70.5859,70.5674,70.5766,10648.0
2023-05-12 10:15:00,76.44,76.44,76.42,76.42,45027.0,70.5766,70.5766,70.5582,70.5582,45027.0
2023-05-12 10:20:00,76.42,76.42,76.39,76.41,19664.0,70.5582,70.5582,70.5305,70.5489,19664.0
2023-05-12 10:25:00,76.41,76.41,76.38,76.39,30988.0,70.5489,70.5489,70.5212,70.5305,30988.0
2023-05-12 10:30:00,76.38,76.39,76.33,76.34,66765.0,70.5212,70.5305,70.4751,70.4843,66765.0
2023-05-12 10:35:00,76.35,76.35,76.34,76.35,26255.0,70.4935,70.4935,70.4843,70.4935,26255.0
2023-05-12 10:40:00,76.35,76.37,76.34,76.37,22785.0,70.4935,70.512,70.4843,70.512,22785.0
2023-05-12 10:45:00,76.37,76.37,76.35,76.36,38002.0,70.512,70.512,70.4935,70.5028,38002.0
2023-05-12 10:50:00,76.37,76.38,76.36,76.38,24603.0,70.512,70.5212,70.5028,70.5212,24603.0
2023-05-12 10:55:00,76.38,76.38,76.37,76.37,11008.0,70.5212,70.5212,70.512,70.512,11008.0
2023-05-12 11:00:00,76.37,76.37,76.36,76.37,15966.0,70.512,70.512,70.5028,70.512,15966.0
2023-05-12 11:05:00,76.37,76.38,76.36,76.37,68608.0,70.512,70.5212,70.5028,70.512,68608.0
2023-05-12 11:10:00,76.36,76.37,76.36,76.37,14704.0,70.5028,70.512,70.5028,70.512,14704.0
2023-05-12 11:15:00,76.37,76.37,76.36,76.37,12402.0,70.512,70.512,70.5028,70.512,12402.0
2023-05-12 11:20:00,76.37,76.37,76.36,76.37,4937.0,70.512,70.512,70.5028,70.512,4937.0
2023-05-12 11:25:00,76.37,76.37,76.36,76.37,8676.0,70.512,70.512,70.5028,70.512,8676.0
2023-05-12 11:30:00,76.36,76.37,76.36,76.37,14029.0,70.5028,70.512,70.5028,70.512,14029.0
2023-05-12 11:35:00,76.37,76.37,76.36,76.37,7611.0,70.512,70.512,70.5028,70.512,7611.0
2023-05-12 11:40:00,76.37,76.37,76.35,76.35,12952.0,70.512,70.512,70.4935,70.4935,12952.0
2023-05-12 11:45:00,76.36,76.36,76.34,76.34,324096.0,70.5028,70.5028,70.4843,70.4843,324096.0
2023-05-12 11:50:00,76.34,76.35,76.32,76.32,12655.0,70.4843,70.4935,70.4658,70.4658,12655.0
2023-05-12 11:55:00,76.32,76.32,76.31,76.31,16733.0,70.4658,70.4658,70.4566,70.4566,16733.0
2023-05-12 12:00:00,76.31,76.32,76.3,76.31,43217.0,70.4566,70.4658,70.4474,70.4566,43217.0
2023-05-12 12:05:00,76.31,76.32,76.31,76.32,51961.0,70.4566,70.4658,70.4566,70.4658,51961.0
2023-05-12 12:10:00,76.32,76.32,76.31,76.31,10165.0,70.4658,70.4658,70.4566,70.4566,10165.0
2023-05-12 12:15:00,76.31,76.32,76.31,76.31,20425.0,70.4566,70.4658,70.4566,70.4566,20425.0
2023-05-12 12:20:00,76.31,76.32,76.31,76.31,24381.0,70.4566,70.4658,70.4566,70.4566,24381.0
2023-05-12 12:25:00,76.31,76.32,76.3,76.31,32346.0,70.4566,70.4658,70.4474,70.4566,32346.0
2023-05-12 12:30:00,76.31,76.31,76.3,76.31,14461.0,70.4566,70.4566,70.4474,70.4566,14461.0
2023-05-12 12:35:00,76.31,76.31,76.3,76.31,21138.0,70.4566,70.4566,70.4474,70.4566,21138.0
2023-05-12 12:40:00,76.31,76.31,76.3,76.31,25913.0,70.4566,70.4566,70.4474,70.4566,25913.0
2023-05-12 12:45:00,76.31,76.31,76.3,76.31,36622.0,70.4566,70.4566,70.4474,70.4566,36622.0
2023-05-12 12:50:00,76.31,76.31,76.3,76.31,28937.0,70.4566,70.4566,70.4474,70.4566,28937.0
2023-05-12 12:55:00,76.31,76.31,76.3,76.31,48067.0,70.4566,70.4566,70.4474,70.4566,48067.0
2023-05-12 13:00:00,76.31,76.32,76.3,76.31,20954.0,70.4566,70.4658,70.4474,70.4566,20954.0
2023-05-12 13:05:00,76.32,76.32,76.31,76.31,57464.0,70.4658,70.4658,70.4566,70.4566,57464.0
2023-05-12 13:10:00,76.31,76.32,76.31,76.31,14620.0,70.4566,70.4658,70.4566,70.4566,14620.0
2023-05-12 13:15:00,76.31,76.32,76.31,76.32,67749.0,70.4566,70.4658,70.4566,70.4658,67749.0
2023-05-12 13:20:00,76.31,76.32,76.31,76.31,72716.0,70.4566,70.4658,70.4566,70.4566,72716.0
2023-05-12 13:25:00,76.31,76.32,76.31,76.31,63762.0,70.4566,70.4658,70.4566,70.4566,63762.0
2023-05-12 13:30:00,76.31,76.32,76.31,76.31,52089.0,70.4566,70.4658,70.4566,70.4566,52089.0
2023-05-12 13:35:00,76.31,76.32,76.31,76.31,19313.0,70.4566,70.4658,70.4566,70.4566,19313.0
2023-05-12 13:40:00,76.32,76.32,76.31,76.31,46645.0,70.4658,70.4658,70.4566,70.4566,46645.0
2023-05-12 13:45:00,76.31,76.31,76.3,76.3,32726.0,70.4566,70.4566,70.4474,70.4474,32726.0
2023-05-12 13:50:00,76.3,76.31,76.3,76.3,14672.0,70.4474,70.4566,70.4474,70.4474,14672.0
2023-05-12 13:55:00,76.3,76.31,76.3,76.3,49595.0,70.4474,70.4566,70.4474,70.4474,49595.0
2023-05-12 14:00:00,76.3,76.31,76.3,76.3,18372.0,70.4474,70.4566,70.4474,70.4474,18372.0
2023-05-12 14:05:00,76.3,76.31,76.3,76.31,24730.0,70.4474,70.4566,70.4474,70.4566,24730.0
2023-05-12 14:10:00,76.31,76.31,76.3,76.31,34761.0,70.4566,70.4566,70.4474,70.4566,34761.0
2023-05-12 14:15:00,76.31,76.31,76.3,76.31,43720.0,70.4566,70.4566,70.4474,70.4566,43720.0
2023-05-12 14:20:00,76.31,76.31,76.3,76.3,35046.0,70.4566,70.4566,70.4474,70.4474,35046.0
2023-05-12 14:25:00,76.3,76.31,76.3,76.3,52598.0,70.4474,70.4566,70.4474,70.4474,52598.0
2023-05-12 14:30:00,76.31,76.31,76.3,76.3,46947.0,70.4566,70.4566,70.4474,70.4474,46947.0
2023-05-12 14:35:00,76.3,76.31,76.29,76.29,96241.0,70.4474,70.4566,70.4381,70.4381,96241.0
2023-05-12 14:40:00,76.3,76.3,76.29,76.3,17695.0,70.4474,70.4474,70.4381,70.4474,17695.0
2023-05-12 14:45:00,76.3,76.3,76.28,76.28,39956.0,70.4474,70.4474,70.4289,70.4289,39956.0
2023-05-12 14:50:00,76.28,76.29,76.28,76.28,51445.0,70.4289,70.4381,70.4289,70.4289,51445.0
2023-05-12 14:55:00,76.29,76.29,76.27,76.28,19346.0,70.4381,70.4381,70.4197,70.4289,19346.0
2023-05-12 15:00:00,76.28,76.3,76.28,76.29,30646.0,70.4289,70.4474,70.4289,70.4381,30646.0
2023-05-12 15:05:00,76.3,76.3,76.29,76.3,31357.0,70.4474,70.4474,70.4381,70.4474,31357.0
2023-05-12 15:10:00,76.3,76.3,76.29,76.3,27722.0,70.4474,70.4474,70.4381,70.4474,27722.0
2023-05-12 15:15:00,76.3,76.3,76.29,76.3,14336.0,70.4474,70.4474,70.4381,70.4474,14336.0
2023-05-12 15:20:00,76.29,76.3,76.29,76.29,5679.0,70.4381,70.4474,70.4381,70.4381,5679.0
2023-05-12 15:25:00,76.3,76.3,76.29,76.3,10655.0,70.4474,70.4474,70.4381,70.4474,10655.0
2023-05-12 15:30:00,76.3,76.3,76.29,76.3,10471.0,70.4474,70.4474,70.4381,70.4474,10471.0
2023-05-12 15:35:00,76.3,76.3,76.29,76.3,19246.0,70.4474,70.4474,70.4381,70.4474,19246.0
2023-05-12 15:40:00,76.3,76.31,76.29,76.31,849304.0,70.4474,70.4566,70.4381,70.4566,849304.0
2023-05-12 15:45:00,76.31,76.31,76.3,76.3,37645.0,70.4566,70.4566,70.4474,70.4474,37645.0
2023-05-12 15:50:00,76.3,76.31,76.29,76.3,93048.0,70.4474,70.4566,70.4381,70.4474,93048.0
2023-05-12 15:55:00,76.3,76.3,76.29,76.3,96789.0,70.4474,70.4474,70.4381,70.4474,96789.0
2023-05-15 09:30:00,76.29,76.29,76.22,76.23,92836.0,70.4381,70.4381,70.3735,70.3827,92836.0
2023-05-15 09:35:00,76.23,76.25,76.23,76.25,7328.0,70.3827,70.4012,70.3827,70.4012,7328.0
2023-05-15 09:40:00,76.25,76.25,76.22,76.23,22079.0,70.4012,70.4012,70.3735,70.3827,22079.0
2023-05-15 09:45:00,76.23,76.25,76.22,76.25,9945.0,70.3827,70.4012,70.3735,70.4012,9945.0
2023-05-15 09:50:00,76.25,76.25,76.23,76.24,18132.0,70.4012,70.4012,70.3827,70.392,18132.0
2023-05-15 09:55:00,76.24,76.25,76.23,76.25,14191.0,70.392,70.4012,70.3827,70.4012,14191.0
2023-05-15 10:00:00,76.25,76.25,76.23,76.23,10338.0,70.4012,70.4012,70.3827,70.3827,10338.0
2023-05-15 10:05:00,76.24,76.25,76.23,76.24,9384.0,70.392,70.4012,70.3827,70.392,9384.0
2023-05-15 10:10:00,76.25,76.25,76.24,76.25,17553.0,70.4012,70.4012,70.392,70.4012,17553.0
2023-05-15 10:15:00,76.25,76.25,76.23,76.24,12526.0,70.4012,70.4012,70.3827,70.392,12526.0
2023-05-15 10:20:00,76.24,76.25,76.23,76.24,29753.0,70.392,70.4012,70.3827,70.392,29753.0
2023-05-15 10:25:00,76.24,76.25,76.24,76.25,5668.0,70.392,70.4012,70.392,70.4012,5668.0
2023-05-15 10:30:00,76.25,76.25,76.23,76.25,54118.0,70.4012,70.4012,70.3827,70.4012,54118.0
2023-05-15 10:35:00,76.25,76.25,76.24,76.25,1512.0,70.4012,70.4012,70.392,70.4012,1512.0
2023-05-15 10:40:00,76.25,76.26,76.24,76.26,35219.0,70.4012,70.4104,70.392,70.4104,35219.0
2023-05-15 10:45:00,76.26,76.27,76.25,76.27,16941.0,70.4104,70.4197,70.4012,70.4197,16941.0
2023-05-15 10:50:00,76.27,76.27,76.26,76.27,9770.0,70.4197,70.4197,70.4104,70.4197,9770.0
2023-05-15 10:55:00,76.27,76.27,76.25,76.26,26075.0,70.4197,70.4197,70.4012,70.4104,26075.0
2023-05-15 11:00:00,76.26,76.26,76.25,76.25,50468.0,70.4104,70.4104,70.4012,70.4012,50468.0
2023-05-15 11:05:00,76.26,76.26,76.24,76.24,124226.0,70.4104,70.4104,70.392,70.392,124226.0
2023-05-15 11:10:00,76.25,76.25,76.24,76.25,5455.0,70.4012,70.4012,70.392,70.4012,5455.0
2023-05-15 11:15:00,76.25,76.25,76.24,76.25,6701.0,70.4012,70.4012,70.392,70.4012,6701.0
2023-05-15 11:20:00,76.25,76.25,76.24,76.25,17386.0,70.4012,70.4012,70.392,70.4012,17386.0
2023-05-15 11:25:00,76.25,76.25,76.23,76.23,44941.0,70.4012,70.4012,70.3827,70.3827,44941.0
2023-05-15 11:30:00,76.24,76.24,76.23,76.24,37308.0,70.392,70.392,70.3827,70.392,37308.0
2023-05-15 11:35:00,76.23,76.24,76.23,76.23,21025.0,70.3827,70.392,70.3827,70.3827,21025.0
2023-05-15 11:40:00,76.24,76.25,76.23,76.25,41174.0,70.392,70.4012,70.3827,70.4012,41174.0
2023-05-15 11:45:00,76.25,76.25,76.24,76.25,51491.0,70.4012,70.4012,70.392,70.4012,51491.0
2023-05-15 11:50:00,76.24,76.24,76.23,76.23,429095.0,70.392,70.392,70.3827,70.3827,429095.0
2023-05-15 11:55:00,76.24,76.24,76.23,76.24,83790.0,70.392,70.392,70.3827,70.392,83790.0
2023-05-15 12:00:00,76.24,76.25,76.23,76.25,25590.0,70.392,70.4012,70.3827,70.4012,25590.0
2023-05-15 12:05:00,76.25,76.25,76.24,76.25,12320.0,70.4012,70.4012,70.392,70.4012,12320.0
2023-05-15 12:10:00,76.25,76.26,76.24,76.26,23704.0,70.4012,70.4104,70.392,70.4104,23704.0
2023-05-15 12:15:00,76.26,76.26,76.25,76.26,7663.0,70.4104,70.4104,70.4012,70.4104,7663.0
2023-05-15 12:20:00,76.26,76.27,76.25,76.26,150579.0,70.4104,70.4197,70.4012,70.4104,150579.0
2023-05-15 12:25:00,76.25,76.26,76.25,76.25,2536.0,70.4012,70.4104,70.4012,70.4012,2536.0
2023-05-15 12:30:00,76.26,76.26,76.25,76.26,14374.0,70.4104,70.4104,70.4012,70.4104,14374.0
2023-05-15 12:35:00,76.26,76.26,76.25,76.26,12009.0,70.4104,70.4104,70.4012,70.4104,12009.0
2023-05-15 12:40:00,76.26,76.26,76.25,76.26,16959.0,70.4104,70.4104,70.4012,70.4104,16959.0
2023-05-15 12:45:00,76.25,76.27,76.25,76.27,26181.0,70.4012,70.4197,70.4012,70.4197,26181.0
2023-05-15 12:50:00,76.26,76.27,76.26,76.27,6947.0,70.4104,70.4197,70.4104,70.4197,6947.0
2023-05-15 12:55:00,76.27,76.28,76.26,76.28,13635.0,70.4197,70.4289,70.4104,70.4289,13635.0
2023-05-15 13:00:00,76.28,76.28,76.27,76.28,11195.0,70.4289,70.4289,70.4197,70.4289,11195.0
2023-05-15 13:05:00,76.28,76.28,76.27,76.28,13294.0,70.4289,70.4289,70.4197,70.4289,13294.0
2023-05-15 13:10:00,76.28,76.28,76.26,76.26,28471.0,70.4289,70.4289,70.4104,70.4104,28471.0
2023-05-15 13:15:00,76.26,76.27,76.26,76.27,12873.0,70.4104,70.4197,70.4104,70.4197,12873.0
2023-05-15 13:20:00,76.26,76.27,76.26,76.26,4863.0,70.4104,70.4197,70.4104,70.4104,4863.0
2023-05-15 13:25:00,76.27,76.27,76.26,76.26,15786.0,70.4197,70.4197,70.4104,70.4104,15786.0
2023-05-15 13:30:00,76.27,76.27,76.26,76.27,28843.0,70.4197,70.4197,70.4104,70.4197,28843.0
2023-05-15 13:35:00,76.26,76.27,76.26,76.27,8738.0,70.4104,70.4197,70.4104,70.4197,8738.0
2023-05-15 13:40:00,76.27,76.27,76.26,76.27,19715.0,70.4197,70.4197,70.4104,70.4197,19715.0
2023-05-15 13:45:00,76.27,76.27,76.26,76.27,8894.0,70.4197,70.4197,70.4104,70.4197,8894.0
2023-05-15 13:50:00,76.27,76.27,76.26,76.27,13345.0,70.4197,70.4197,70.4104,70.4197,13345.0
2023-05-15 13:55:00,76.27,76.27,76.26,76.27,14564.0,70.4197,70.4197,70.4104,70.4197,14564.0
2023-05-15 14:00:00,76.27,76.27,76.26,76.27,8089.0,70.4197,70.4197,70.4104,70.4197,8089.0
2023-05-15 14:05:00,76.27,76.27,76.26,76.27,17003.0,70.4197,70.4197,70.4104,70.4197,17003.0
2023-05-15 14:10:00,76.27,76.27,76.26,76.27,12797.0,70.4197,70.4197,70.4104,70.4197,12797.0
2023-05-15 14:15:00,76.27,76.28,76.26,76.28,15367.0,70.4197,70.4289,70.4104,70.4289,15367.0
2023-05-15 14:20:00,76.28,76.28,76.27,76.28,19889.0,70.4289,70.4289,70.4197,70.4289,19889.0
2023-05-15 14:25:00,76.28,76.28,76.26,76.26,25135.0,70.4289,70.4289,70.4104,70.4104,25135.0
2023-05-15 14:30:00,76.26,76.27,76.26,76.27,69829.0,70.4104,70.4197,70.4104,70.4197,69829.0
2023-05-15 14:35:00,76.26,76.27,76.26,76.27,20247.0,70.4104,70.4197,70.4104,70.4197,20247.0
2023-05-15 14:40:00,76.27,76.27,76.26,76.27,7375.0,70.4197,70.4197,70.4104,70.4197,7375.0
2023-05-15 14:45:00,76.27,76.27,76.26,76.26,17686.0,70.4197,70.4197,70.4104,70.4104,17686.0
2023-05-15 14:50:00,76.27,76.27,76.26,76.27,17815.0,70.4197,70.4197,70.4104,70.4197,17815.0
2023-05-15 14:55:00,76.27,76.27,76.26,76.26,55005.0,70.4197,70.4197,70.4104,70.4104,55005.0
2023-05-15 15:00:00,76.26,76.27,76.25,76.25,79222.0,70.4104,70.4197,70.4012,70.4012,79222.0
2023-05-15 15:05:00,76.26,76.26,76.25,76.26,20635.0,70.4104,70.4104,70.4012,70.4104,20635.0
2023-05-15 15:10:00,76.26,76.26,76.25,76.26,19464.0,70.4104,70.4104,70.4012,70.4104,19464.0
2023-05-15 15:15:00,76.26,76.27,76.26,76.27,31361.0,70.4104,70.4197,70.4104,70.4197,31361.0
2023-05-15 15:20:00,76.26,76.27,76.26,76.27,16032.0,70.4104,70.4197,70.4104,70.4197,16032.0
2023-05-15 15:25:00,76.27,76.28,76.26,76.28,22651.0,70.4197,70.4289,70.4104,70.4289,22651.0
2023-05-15 15:30:00,76.27,76.28,76.26,76.26,41558.0,70.4197,70.4289,70.4104,70.4104,41558.0
2023-05-15 15:35:00,76.27,76.27,76.26,76.26,20497.0,70.4197,70.4197,70.4104,70.4104,20497.0
2023-05-15 15:40:00,76.27,76.27,76.26,76.27,23608.0,70.4197,70.4197,70.4104,70.4197,23608.0
2023-05-15 15:45:00,76.26,76.27,76.26,76.27,41340.0,70.4104,70.4197,70.4104,70.4197,41340.0
2023-05-15 15:50:00,76.27,76.27,76.26,76.27,56308.0,70.4197,70.4197,70.4104,70.4197,56308.0
2023-05-15 15:55:00,76.27,76.27,76.26,76.27,108803.0,70.4197,70.4197,70.4104,70.4197,108803.0
2023-05-16 09:30:00,76.22,76.23,76.16,76.2,93475.0,70.3735,70.3827,70.3181,70.355,93475.0
2023-05-16 09:35:00,76.2,76.2,76.17,76.17,27564.0,70.355,70.355,70.3273,70.3273,27564.0
2023-05-16 09:40:00,76.17,76.18,76.16,76.18,18140.0,70.3273,70.3366,70.3181,70.3366,18140.0
2023-05-16 09:45:00,76.18,76.21,76.18,76.2,55177.0,70.3366,70.3643,70.3366,70.355,55177.0
2023-05-16 09:50:00,76.2,76.2,76.17,76.18,15593.0,70.355,70.355,70.3273,70.3366,15593.0
2023-05-16 09:55:00,76.18,76.19,76.16,76.17,22739.0,70.3366,70.3458,70.3181,70.3273,22739.0
2023-05-16 10:00:00,76.17,76.19,76.17,76.19,22307.0,70.3273,70.3458,70.3273,70.3458,22307.0
2023-05-16 10:05:00,76.19,76.19,76.17,76.17,4692.0,70.3458,70.3458,70.3273,70.3273,4692.0
2023-05-16 10:10:00,76.17,76.17,76.16,76.17,11949.0,70.3273,70.3273,70.3181,70.3273,11949.0
2023-05-16 10:15:00,76.17,76.19,76.16,76.18,10148.0,70.3273,70.3458,70.3181,70.3366,10148.0
2023-05-16 10:20:00,76.19,76.19,76.16,76.17,15937.0,70.3458,70.3458,70.3181,70.3273,15937.0
2023-05-16 10:25:00,76.17,76.18,76.17,76.17,11158.0,70.3273,70.3366,70.3273,70.3273,11158.0
2023-05-16 10:30:00,76.17,76.18,76.15,76.16,14232.0,70.3273,70.3366,70.3089,70.3181,14232.0
2023-05-16 10:35:00,76.16,76.17,76.15,76.16,28263.0,70.3181,70.3273,70.3089,70.3181,28263.0
2023-05-16 10:40:00,76.17,76.17,76.15,76.15,39680.0,70.3273,70.3273,70.3089,70.3089,39680.0
2023-05-16 10:45:00,76.15,76.17,76.14,76.16,30693.0,70.3089,70.3273,70.2996,70.3181,30693.0
2023-05-16 10:50:00,76.17,76.17,76.16,76.17,15797.0,70.3273,70.3273,70.3181,70.3273,15797.0
2023-05-16 10:55:00,76.17,76.17,76.16,76.17,5542.0,70.3273,70.3273,70.3181,70.3273,5542.0
2023-05-16 11:00:00,76.16,76.16,76.14,76.15,19979.0,70.3181,70.3181,70.2996,70.3089,19979.0
2023-05-16 11:05:00,76.15,76.15,76.12,76.13,17331.0,70.3089,70.3089,70.2812,70.2904,17331.0
2023-05-16 11:10:00,76.14,76.15,76.13,76.14,20378.0,70.2996,70.3089,70.2904,70.2996,20378.0
2023-05-16 11:15:00,76.14,76.15,76.13,76.15,75144.0,70.2996,70.3089,70.2904,70.3089,75144.0
2023-05-16 11:20:00,76.15,76.15,76.14,76.15,32223.0,70.3089,70.3089,70.2996,70.3089,32223.0
2023-05-16 11:25:00,76.14,76.14,76.12,76.13,9584.0,70.2996,70.2996,70.2812,70.2904,9584.0
2023-05-16 11:30:00,76.13,76.13,76.1,76.1,25828.0,70.2904,70.2904,70.2627,70.2627,25828.0
2023-05-16 11:35:00,76.1,76.11,76.09,76.09,29022.0,70.2627,70.2719,70.2535,70.2535,29022.0
2023-05-16 11:40:00,76.09,76.09,76.08,76.09,22405.0,70.2535,70.2535,70.2442,70.2535,22405.0
2023-05-16 11:45:00,76.09,76.11,76.08,76.1,11903.0,70.2535,70.2719,70.2442,70.2627,11903.0
2023-05-16 11:50:00,76.1,76.13,76.1,76.12,13571.0,70.2627,70.2904,70.2627,70.2812,13571.0
2023-05-16 11:55:00,76.12,76.12,76.1,76.1,89261.0,70.2812,70.2812,70.2627,70.2627,89261.0
2023-05-16 12:00:00,76.11,76.12,76.1,76.12,18250.0,70.2719,70.2812,70.2627,70.2812,18250.0
2023-05-16 12:05:00,76.12,76.12,76.11,76.11,45234.0,70.2812,70.2812,70.2719,70.2719,45234.0
2023-05-16 12:10:00,76.11,76.11,76.1,76.11,8727.0,70.2719,70.2719,70.2627,70.2719,8727.0
2023-05-16 12:15:00,76.11,76.11,76.1,76.11,20878.0,70.2719,70.2719,70.2627,70.2719,20878.0
2023-05-16 12:20:00,76.11,76.11,76.1,76.11,15197.0,70.2719,70.2719,70.2627,70.2719,15197.0
2023-05-16 12:25:00,76.11,76.13,76.1,76.12,43095.0,70.2719,70.2904,70.2627,70.2812,43095.0
2023-05-16 12:30:00,76.12,76.13,76.12,76.13,106734.0,70.2812,70.2904,70.2812,70.2904,106734.0
2023-05-16 12:35:00,76.13,76.13,76.12,76.12,13476.0,70.2904,70.2904,70.2812,70.2812,13476.0
2023-05-16 12:40:00,76.13,76.13,76.12,76.13,10910.0,70.2904,70.2904,70.2812,70.2904,10910.0
2023-05-16 12:45:00,76.12,76.14,76.12,76.14,6541.0,70.2812,70.2996,70.2812,70.2996,6541.0
2023-05-16 12:50:00,76.14,76.14,76.13,76.13,18771.0,70.2996,70.2996,70.2904,70.2904,18771.0
2023-05-16 12:55:00,76.13,76.14,76.13,76.13,11650.0,70.2904,70.2996,70.2904,70.2904,11650.0
2023-05-16 13:00:00,76.14,76.14,76.13,76.13,11349.0,70.2996,70.2996,70.2904,70.2904,11349.0
2023-05-16 13:05:00,76.14,76.16,76.13,76.16,649310.0,70.2996,70.3181,70.2904,70.3181,649310.0
2023-05-16 13:10:00,76.15,76.16,76.15,76.15,52640.0,70.3089,70.3181,70.3089,70.3089,52640.0
2023-05-16 13:15:00,76.15,76.16,76.14,76.15,8919.0,70.3089,70.3181,70.2996,70.3089,8919.0
2023-05-16 13:20:00,76.15,76.15,76.14,76.14,16937.0,70.3089,70.3089,70.2996,70.2996,16937.0
2023-05-16 13:25:00,76.15,76.17,76.14,76.16,17340.0,70.3089,70.3273,70.2996,70.3181,17340.0
2023-05-16 13:30:00,76.17,76.17,76.15,76.16,233326.0,70.3273,70.3273,70.3089,70.3181,233326.0
2023-05-16 13:35:00,76.16,76.16,76.15,76.15,8319.0,70.3181,70.3181,70.3089,70.3089,8319.0
2023-05-16 13:40:00,76.16,76.16,76.14,76.15,31433.0,70.3181,70.3181,70.2996,70.3089,31433.0
2023-05-16 13:45:00,76.15,76.17,76.14,76.16,24526.0,70.3089,70.3273,70.2996,70.3181,24526.0
2023-05-16 13:50:00,76.17,76.18,76.16,76.17,19893.0,70.3273,70.3366,70.3181,70.3273,19893.0
2023-05-16 13:55:00,76.17,76.18,76.16,76.17,11535.0,70.3273,70.3366,70.3181,70.3273,11535.0
2023-05-16 14:00:00,76.17,76.17,76.15,76.16,27398.0,70.3273,70.3273,70.3089,70.3181,27398.0
2023-05-16 14:05:00,76.16,76.16,76.15,76.16,15844.0,70.3181,70.3181,70.3089,70.3181,15844.0
2023-05-16 14:10:00,76.15,76.16,76.15,76.15,23263.0,70.3089,70.3181,70.3089,70.3089,23263.0
2023-05-16 14:15:00,76.16,76.16,76.14,76.15,17975.0,70.3181,70.3181,70.2996,70.3089,17975.0
2023-05-16 14:20:00,76.15,76.15,76.14,76.15,8504.0,70.3089,70.3089,70.2996,70.3089,8504.0
2023-05-16 14:25:00,76.15,76.16,76.14,76.16,11795.0,70.3089,70.3181,70.2996,70.3181,11795.0
2023-05-16 14:30:00,76.16,76.16,76.15,76.16,5346.0,70.3181,70.3181,70.3089,70.3181,5346.0
2023-05-16 14:35:00,76.15,76.16,76.15,76.16,21608.0,70.3089,70.3181,70.3089,70.3181,21608.0
2023-05-16 14:40:00,76.16,76.16,76.15,76.15,5362.0,70.3181,70.3181,70.3089,70.3089,5362.0
2023-05-16 14:45:00,76.16,76.16,76.14,76.15,15277.0,70.3181,70.3181,70.2996,70.3089,15277.0
2023-05-16 14:50:00,76.15,76.15,76.14,76.15,6342.0,70.3089,70.3089,70.2996,70.3089,6342.0
2023-05-16 14:55:00,76.15,76.15,76.14,76.15,6956.0,70.3089,70.3089,70.2996,70.3089,6956.0
2023-05-16 15:00:00,76.14,76.15,76.14,76.15,14994.0,70.2996,70.3089,70.2996,70.3089,14994.0
2023-05-16 15:05:00,76.15,76.15,76.14,76.15,9435.0,70.3089,70.3089,70.2996,70.3089,9435.0
2023-05-16 15:10:00,76.15,76.15,76.13,76.14,44310.0,70.3089,70.3089,70.2904,70.2996,44310.0
2023-05-16 15:15:00,76.14,76.14,76.13,76.14,37801.0,70.2996,70.2996,70.2904,70.2996,37801.0
2023-05-16 15:20:00,76.14,76.14,76.13,76.14,18491.0,70.2996,70.2996,70.2904,70.2996,18491.0
2023-05-16 15:25:00,76.13,76.14,76.13,76.14,29678.0,70.2904,70.2996,70.2904,70.2996,29678.0
2023-05-16 15:30:00,76.14,76.14,76.12,76.13,73156.0,70.2996,70.2996,70.2812,70.2904,73156.0
2023-05-16 15:35:00,76.14,76.14,76.13,76.14,36025.0,70.2996,70.2996,70.2904,70.2996,36025.0
2023-05-16 15:40:00,76.14,76.14,76.13,76.14,14744.0,70.2996,70.2996,70.2904,70.2996,14744.0
2023-05-16 15:45:00,76.14,76.14,76.12,76.13,161527.0,70.2996,70.2996,70.2812,70.2904,161527.0
2023-05-16 15:50:00,76.12,76.13,76.1,76.11,281637.0,70.2812,70.2904,70.2627,70.2719,281637.0
2023-05-16 15:55:00,76.11,76.13,76.1,76.13,197448.0,70.2719,70.2904,70.2627,70.2904,197448.0
2023-05-17 09:30:00,76.07,76.14,76.07,76.12,69648.0,70.235,70.2996,70.235,70.2812,69648.0
2023-05-17 09:35:00,76.12,76.12,76.09,76.09,36392.0,70.2812,70.2812,70.2535,70.2535,36392.0
2023-05-17 09:40:00,76.09,76.1,76.08,76.1,132615.0,70.2535,70.2627,70.2442,70.2627,132615.0
2023-05-17 09:45:00,76.09,76.1,76.09,76.09,15632.0,70.2535,70.2627,70.2535,70.2535,15632.0
2023-05-17 09:50:00,76.09,76.09,76.07,76.07,16574.0,70.2535,70.2535,70.235,70.235,16574.0
2023-05-17 09:55:00,76.08,76.08,76.06,76.07,59165.0,70.2442,70.2442,70.2258,70.235,59165.0
2023-05-17 10:00:00,76.07,76.09,76.05,76.05,89496.0,70.235,70.2535,70.2165,70.2165,89496.0
2023-05-17 10:05:00,76.06,76.06,76.03,76.03,27154.0,70.2258,70.2258,70.1981,70.1981,27154.0
2023-05-17 10:10:00,76.03,76.06,76.03,76.06,24651.0,70.1981,70.2258,70.1981,70.2258,24651.0
2023-05-17 10:15:00,76.06,76.06,76.05,76.06,5045.0,70.2258,70.2258,70.2165,70.2258,5045.0
2023-05-17 10:20:00,76.06,76.07,76.05,76.06,11063.0,70.2258,70.235,70.2165,70.2258,11063.0
2023-05-17 10:25:00,76.06,76.06,76.05,76.06,5412.0,70.2258,70.2258,70.2165,70.2258,5412.0
2023-05-17 10:30:00,76.06,76.07,76.05,76.06,8977.0,70.2258,70.235,70.2165,70.2258,8977.0
2023-05-17 10:35:00,76.05,76.06,76.05,76.06,15962.0,70.2165,70.2258,70.2165,70.2258,15962.0
2023-05-17 10:40:00,76.06,76.07,76.04,76.05,160621.0,70.2258,70.235,70.2073,70.2165,160621.0
2023-05-17 10:45:00,76.05,76.05,76.04,76.05,36929.0,70.2165,70.2165,70.2073,70.2165,36929.0
2023-05-17 10:50:00,76.05,76.05,76.04,76.05,70918.0,70.2165,70.2165,70.2073,70.2165,70918.0
2023-05-17 10:55:00,76.04,76.05,76.04,76.05,27587.0,70.2073,70.2165,70.2073,70.2165,27587.0
2023-05-17 11:00:00,76.05,76.05,76.04,76.05,18358.0,70.2165,70.2165,70.2073,70.2165,18358.0
2023-05-17 11:05:00,76.04,76.05,76.02,76.02,20532.0,70.2073,70.2165,70.1888,70.1888,20532.0
2023-05-17 11:10:00,76.02,76.03,76.02,76.02,15724.0,70.1888,70.1981,70.1888,70.1888,15724.0
2023-05-17 11:15:00,76.03,76.03,76.02,76.03,512005.0,70.1981,70.1981,70.1888,70.1981,512005.0
2023-05-17 11:20:00,76.03,76.03,76.01,76.03,14428.0,70.1981,70.1981,70.1796,70.1981,14428.0
2023-05-17 11:25:00,76.02,76.03,76.01,76.01,13498.0,70.1888,70.1981,70.1796,70.1796,13498.0
2023-05-17 11:30:00,76.01,76.02,75.99,76.0,54316.0,70.1796,70.1888,70.1611,70.1704,54316.0
2023-05-17 11:35:00,75.99,76.0,75.98,75.98,32243.0,70.1611,70.1704,70.1519,70.1519,32243.0
2023-05-17 11:40:00,75.98,76.01,75.98,76.01,125996.0,70.1519,70.1796,70.1519,70.1796,125996.0
2023-05-17 11:45:00,76.0,76.01,75.99,75.99,82902.0,70.1704,70.1796,70.1611,70.1611,82902.0
2023-05-17 11:50:00,76.0,76.01,75.99,76.01,22287.0,70.1704,70.1796,70.1611,70.1796,22287.0
2023-05-17 11:55:00,76.01,76.01,76.0,76.0,10640.0,70.1796,70.1796,70.1704,70.1704,10640.0
2023-05-17 12:00:00,76.01,76.01,76.0,76.01,8939.0,70.1796,70.1796,70.1704,70.1796,8939.0
2023-05-17 12:05:00,76.01,76.02,76.0,76.01,12513.0,70.1796,70.1888,70.1704,70.1796,12513.0
2023-05-17 12:10:00,76.02,76.02,76.01,76.02,18146.0,70.1888,70.1888,70.1796,70.1888,18146.0
2023-05-17 12:15:00,76.02,76.03,76.01,76.03,46660.0,70.1888,70.1981,70.1796,70.1981,46660.0
2023-05-17 12:20:00,76.02,76.03,76.01,76.02,14460.0,70.1888,70.1981,70.1796,70.1888,14460.0
2023-05-17 12:25:00,76.02,76.02,76.01,76.02,1650.0,70.1888,70.1888,70.1796,70.1888,1650.0
2023-05-17 12:30:00,76.02,76.02,76.01,76.02,8661.0,70.1888,70.1888,70.1796,70.1888,8661.0
2023-05-17 12:35:00,76.02,76.05,76.02,76.03,148690.0,70.1888,70.2165,70.1888,70.1981,148690.0
2023-05-17 12:40:00,76.03,76.05,76.03,76.04,164456.0,70.1981,70.2165,70.1981,70.2073,164456.0
2023-05-17 12:45:00,76.05,76.05,76.04,76.04,7257.0,70.2165,70.2165,70.2073,70.2073,7257.0
2023-05-17 12:50:00,76.04,76.05,76.04,76.05,5150.0,70.2073,70.2165,70.2073,70.2165,5150.0
2023-05-17 12:55:00,76.05,76.05,76.04,76.05,4985.0,70.2165,70.2165,70.2073,70.2165,4985.0
2023-05-17 13:00:00,76.05,76.05,76.04,76.05,8655.0,70.2165,70.2165,70.2073,70.2165,8655.0
2023-05-17 13:05:00,76.05,76.05,76.03,76.03,44314.0,70.2165,70.2165,70.1981,70.1981,44314.0
2023-05-17 13:10:00,76.03,76.04,76.0,76.01,50798.0,70.1981,70.2073,70.1704,70.1796,50798.0
2023-05-17 13:15:00,76.02,76.02,76.01,76.02,3699.0,70.1888,70.1888,70.1796,70.1888,3699.0
2023-05-17 13:20:00,76.02,76.03,76.01,76.03,24741.0,70.1888,70.1981,70.1796,70.1981,24741.0
2023-05-17 13:25:00,76.02,76.03,76.01,76.02,14958.0,70.1888,70.1981,70.1796,70.1888,14958.0
2023-05-17 13:30:00,76.01,76.03,76.01,76.03,31000.0,70.1796,70.1981,70.1796,70.1981,31000.0
2023-05-17 13:35:00,76.03,76.03,76.02,76.03,4286.0,70.1981,70.1981,70.1888,70.1981,4286.0
2023-05-17 13:40:00,76.03,76.03,76.0,76.01,20876.0,70.1981,70.1981,70.1704,70.1796,20876.0
2023-05-17 13:45:00,76.01,76.01,76.0,76.01,12089.0,70.1796,70.1796,70.1704,70.1796,12089.0
2023-05-17 13:50:00,76.01,76.02,76.0,76.02,18309.0,70.1796,70.1888,70.1704,70.1888,18309.0
2023-05-17 13:55:00,76.02,76.04,76.01,76.04,41212.0,70.1888,70.2073,70.1796,70.2073,41212.0
2023-05-17 14:00:00,76.03,76.04,76.03,76.03,11242.0,70.1981,70.2073,70.1981,70.1981,11242.0
2023-05-17 14:05:00,76.03,76.04,76.03,76.03,19773.0,70.1981,70.2073,70.1981,70.1981,19773.0
2023-05-17 14:10:00,76.03,76.04,76.03,76.03,22351.0,70.1981,70.2073,70.1981,70.1981,22351.0
2023-05-17 14:15:00,76.03,76.04,76.03,76.04,44394.0,70.1981,70.2073,70.1981,70.2073,44394.0
2023-05-17 14:20:00,76.03,76.04,76.03,76.04,7460.0,70.1981,70.2073,70.1981,70.2073,7460.0
2023-05-17 14:25:00,76.03,76.04,76.01,76.03,76822.0,70.1981,70.2073,70.1796,70.1981,76822.0
2023-05-17 14:30:00,76.03,76.04,76.02,76.02,25836.0,70.1981,70.2073,70.1888,70.1888,25836.0
2023-05-17 14:35:00,76.03,76.03,76.01,76.02,32332.0,70.1981,70.1981,70.1796,70.1888,32332.0
2023-05-17 14:40:00,76.01,76.02,76.0,76.01,33608.0,70.1796,70.1888,70.1704,70.1796,33608.0
2023-05-17 14:45:00,76.02,76.02,76.01,76.02,19556.0,70.1888,70.1888,70.1796,70.1888,19556.0
2023-05-17 14:50:00,76.02,76.02,76.01,76.01,40815.0,70.1888,70.1888,70.1796,70.1796,40815.0
2023-05-17 14:55:00,76.02,76.02,76.01,76.02,23189.0,70.1888,70.1888,70.1796,70.1888,23189.0
2023-05-17 15:00:00,76.02,76.04,76.01,76.03,27246.0,70.1888,70.2073,70.1796,70.1981,27246.0
2023-05-17 15:05:00,76.03,76.04,76.03,76.04,17960.0,70.1981,70.2073,70.1981,70.2073,17960.0
2023-05-17 15:10:00,76.04,76.05,76.03,76.04,24077.0,70.2073,70.2165,70.1981,70.2073,24077.0
2023-05-17 15:15:00,76.05,76.05,76.04,76.05,42308.0,70.2165,70.2165,70.2073,70.2165,42308.0
2023-05-17 15:20:00,76.05,76.05,76.04,76.05,83014.0,70.2165,70.2165,70.2073,70.2165,83014.0
2023-05-17 15:25:00,76.04,76.04,76.03,76.03,41780.0,70.2073,70.2073,70.1981,70.1981,41780.0
2023-05-17 15:30:00,76.03,76.04,76.03,76.03,41849.0,70.1981,70.2073,70.1981,70.1981,41849.0
2023-05-17 15:35:00,76.03,76.04,76.03,76.03,30320.0,70.1981,70.2073,70.1981,70.1981,30320.0
2023-05-17 15:40:00,76.03,76.05,76.03,76.05,29547.0,70.1981,70.2165,70.1981,70.2165,29547.0
2023-05-17 15:45:00,76.05,76.05,76.03,76.03,48140.0,70.2165,70.2165,70.1981,70.1981,48140.0
2023-05-17 15:50:00,76.03,76.04,76.01,76.01,35280.0,70.1981,70.2073,70.1796,70.1796,35280.0
2023-05-17 15:55:00,76.02,76.06,76.01,76.05,184825.0,70.1888,70.2258,70.1796,70.2165,184825.0
2023-05-18 09:30:00,75.9,75.93,75.9,75.92,34000.0,70.078,70.1057,70.078,70.0965,34000.0
2023-05-18 09:35:00,75.91,75.91,75.9,75.91,8180.0,70.0873,70.0873,70.078,70.0873,8180.0
2023-05-18 09:40:00,75.92,75.92,75.91,75.92,41173.0,70.0965,70.0965,70.0873,70.0965,41173.0
2023-05-18 09:45:00,75.92,75.92,75.9,75.9,357810.0,70.0965,70.0965,70.078,70.078,357810.0
2023-05-18 09:50:00,75.9,75.91,75.89,75.9,36520.0,70.078,70.0873,70.0688,70.078,36520.0
2023-05-18 09:55:00,75.9,75.91,75.89,75.91,64604.0,70.078,70.0873,70.0688,70.0873,64604.0
2023-05-18 10:00:00,75.91,75.92,75.9,75.92,28836.0,70.0873,70.0965,70.078,70.0965,28836.0
2023-05-18 10:05:00,75.92,75.94,75.91,75.92,27739.0,70.0965,70.115,70.0873,70.0965,27739.0
2023-05-18 10:10:00,75.93,75.94,75.92,75.94,44647.0,70.1057,70.115,70.0965,70.115,44647.0
2023-05-18 10:15:00,75.93,75.94,75.92,75.92,13701.0,70.1057,70.115,70.0965,70.0965,13701.0
2023-05-18 10:20:00,75.92,75.93,75.92,75.92,21263.0,70.0965,70.1057,70.0965,70.0965,21263.0
2023-05-18 10:25:00,75.92,75.94,75.92,75.94,17503.0,70.0965,70.115,70.0965,70.115,17503.0
2023-05-18 10:30:00,75.94,75.95,75.93,75.94,18855.0,70.115,70.1242,70.1057,70.115,18855.0
2023-05-18 10:35:00,75.94,75.94,75.92,75.92,13118.0,70.115,70.115,70.0965,70.0965,13118.0
2023-05-18 10:40:00,75.92,75.94,75.92,75.92,22618.0,70.0965,70.115,70.0965,70.0965,22618.0
2023-05-18 10:45:00,75.92,75.94,75.92,75.94,13620.0,70.0965,70.115,70.0965,70.115,13620.0
2023-05-18 10:50:00,75.94,75.94,75.93,75.94,5722.0,70.115,70.115,70.1057,70.115,5722.0
2023-05-18 10:55:00,75.94,75.94,75.93,75.93,10858.0,70.115,70.115,70.1057,70.1057,10858.0
2023-05-18 11:00:00,75.94,75.94,75.92,75.94,108925.0,70.115,70.115,70.0965,70.115,108925.0
2023-05-18 11:05:00,75.93,75.94,75.93,75.94,15627.0,70.1057,70.115,70.1057,70.115,15627.0
2023-05-18 11:10:00,75.94,75.95,75.93,75.93,28840.0,70.115,70.1242,70.1057,70.1057,28840.0
2023-05-18 11:15:00,75.93,75.94,75.93,75.94,11350.0,70.1057,70.115,70.1057,70.115,11350.0
2023-05-18 11:20:00,75.94,75.95,75.93,75.94,6947.0,70.115,70.1242,70.1057,70.115,6947.0
2023-05-18 11:25:00,75.94,75.95,75.94,75.95,16692.0,70.115,70.1242,70.115,70.1242,16692.0
2023-05-18 11:30:00,75.95,75.95,75.94,75.95,27869.0,70.1242,70.1242,70.115,70.1242,27869.0
2023-05-18 11:35:00,75.95,75.95,75.94,75.95,9651.0,70.1242,70.1242,70.115,70.1242,9651.0
2023-05-18 11:40:00,75.95,75.96,75.94,75.95,30238.0,70.1242,70.1334,70.115,70.1242,30238.0
2023-05-18 11:45:00,75.95,75.96,75.95,75.95,17446.0,70.1242,70.1334,70.1242,70.1242,17446.0
2023-05-18 11:50:00,75.95,75.96,75.93,75.95,33988.0,70.1242,70.1334,70.1057,70.1242,33988.0
2023-05-18 11:55:00,75.94,75.95,75.94,75.95,12110.0,70.115,70.1242,70.115,70.1242,12110.0
2023-05-18 12:00:00,75.95,75.95,75.94,75.94,43588.0,70.1242,70.1242,70.115,70.115,43588.0
2023-05-18 12:05:00,75.95,75.95,75.94,75.95,6974.0,70.1242,70.1242,70.115,70.1242,6974.0
2023-05-18 12:10:00,75.95,75.95,75.93,75.95,66513.0,70.1242,70.1242,70.1057,70.1242,66513.0
2023-05-18 12:15:00,75.95,75.95,75.94,75.95,11006.0,70.1242,70.1242,70.115,70.1242,11006.0
2023-05-18 12:20:00,75.95,75.95,75.93,75.94,13301.0,70.1242,70.1242,70.1057,70.115,13301.0
2023-05-18 12:25:00,75.94,75.94,75.92,75.93,28545.0,70.115,70.115,70.0965,70.1057,28545.0
2023-05-18 12:30:00,75.94,75.94,75.92,75.92,21560.0,70.115,70.115,70.0965,70.0965,21560.0
2023-05-18 12:35:00,75.92,75.93,75.91,75.92,25023.0,70.0965,70.1057,70.0873,70.0965,25023.0
2023-05-18 12:40:00,75.93,75.93,75.92,75.92,16665.0,70.1057,70.1057,70.0965,70.0965,16665.0
2023-05-18 12:45:00,75.93,75.93,75.92,75.92,12241.0,70.1057,70.1057,70.0965,70.0965,12241.0
2023-05-18 12:50:00,75.92,75.93,75.92,75.93,15999.0,70.0965,70.1057,70.0965,70.1057,15999.0
2023-05-18 12:55:00,75.92,75.93,75.92,75.92,12380.0,70.0965,70.1057,70.0965,70.0965,12380.0
2023-05-18 13:00:00,75.92,75.93,75.92,75.92,8707.0,70.0965,70.1057,70.0965,70.0965,8707.0
2023-05-18 13:05:00,75.92,75.93,75.91,75.92,19871.0,70.0965,70.1057,70.0873,70.0965,19871.0
2023-05-18 13:10:00,75.92,75.92,75.91,75.92,13009.0,70.0965,70.0965,70.0873,70.0965,13009.0
2023-05-18 13:15:00,75.92,75.92,75.91,75.92,34662.0,70.0965,70.0965,70.0873,70.0965,34662.0
2023-05-18 13:20:00,75.91,75.92,75.9,75.9,17162.0,70.0873,70.0965,70.078,70.078,17162.0
2023-05-18 13:25:00,75.9,75.92,75.9,75.91,34408.0,70.078,70.0965,70.078,70.0873,34408.0
2023-05-18 13:30:00,75.91,75.92,75.91,75.92,8917.0,70.0873,70.0965,70.0873,70.0965,8917.0
2023-05-18 13:35:00,75.91,75.91,75.9,75.91,11576.0,70.0873,70.0873,70.078,70.0873,11576.0
2023-05-18 13:40:00,75.9,75.91,75.89,75.91,42566.0,70.078,70.0873,70.0688,70.0873,42566.0
2023-05-18 13:45:00,75.9,75.9,75.89,75.9,59875.0,70.078,70.078,70.0688,70.078,59875.0
2023-05-18 13:50:00,75.9,75.9,75.89,75.9,20473.0,70.078,70.078,70.0688,70.078,20473.0
2023-05-18 13:55:00,75.9,75.9,75.89,75.9,140560.0,70.078,70.078,70.0688,70.078,140560.0
2023-05-18 14:00:00,75.9,75.9,75.88,75.88,15892.0,70.078,70.078,70.0596,70.0596,15892.0
2023-05-18 14:05:00,75.88,75.89,75.87,75.88,47883.0,70.0596,70.0688,70.0503,70.0596,47883.0
2023-05-18 14:10:00,75.88,75.89,75.87,75.89,35567.0,70.0596,70.0688,70.0503,70.0688,35567.0
2023-05-18 14:15:00,75.89,75.9,75.88,75.89,22714.0,70.0688,70.078,70.0596,70.0688,22714.0
2023-05-18 14:20:00,75.89,75.9,75.89,75.9,66350.0,70.0688,70.078,70.0688,70.078,66350.0
2023-05-18 14:25:00,75.9,75.9,75.89,75.9,7661.0,70.078,70.078,70.0688,70.078,7661.0
2023-05-18 14:30:00,75.9,75.9,75.88,75.89,26907.0,70.078,70.078,70.0596,70.0688,26907.0
2023-05-18 14:35:00,75.88,75.88,75.86,75.87,18814.0,70.0596,70.0596,70.0411,70.0503,18814.0
2023-05-18 14:40:00,75.87,75.87,75.84,75.84,22068.0,70.0503,70.0503,70.0226,70.0226,22068.0
2023-05-18 14:45:00,75.84,75.86,75.84,75.86,40020.0,70.0226,70.0411,70.0226,70.0411,40020.0
2023-05-18 14:50:00,75.86,75.86,75.85,75.86,12894.0,70.0411,70.0411,70.0319,70.0411,12894.0
2023-05-18 14:55:00,75.86,75.87,75.85,75.87,61830.0,70.0411,70.0503,70.0319,70.0503,61830.0
2023-05-18 15:00:00,75.86,75.87,75.86,75.86,9940.0,70.0411,70.0503,70.0411,70.0411,9940.0
2023-05-18 15:05:00,75.86,75.86,75.84,75.84,23635.0,70.0411,70.0411,70.0226,70.0226,23635.0
2023-05-18 15:10:00,75.84,75.85,75.84,75.84,15791.0,70.0226,70.0319,70.0226,70.0226,15791.0
2023-05-18 15:15:00,75.84,75.85,75.84,75.84,15712.0,70.0226,70.0319,70.0226,70.0226,15712.0
2023-05-18 15:20:00,75.84,75.85,75.84,75.84,19000.0,70.0226,70.0319,70.0226,70.0226,19000.0
2023-05-18 15:25:00,75.84,75.86,75.84,75.85,26789.0,70.0226,70.0411,70.0226,70.0319,26789.0
2023-05-18 15:30:00,75.86,75.86,75.85,75.86,48394.0,70.0411,70.0411,70.0319,70.0411,48394.0
2023-05-18 15:35:00,75.86,75.87,75.85,75.87,58209.0,70.0411,70.0503,70.0319,70.0503,58209.0
2023-05-18 15:40:00,75.86,75.88,75.86,75.88,59199.0,70.0411,70.0596,70.0411,70.0596,59199.0
2023-05-18 15:45:00,75.88,75.88,75.87,75.87,57310.0,70.0596,70.0596,70.0503,70.0503,57310.0
2023-05-18 15:50:00,75.88,75.88,75.87,75.88,164438.0,70.0596,70.0596,70.0503,70.0596,164438.0
2023-05-18 15:55:00,75.88,75.89,75.87,75.89,138870.0,70.0596,70.0688,70.0503,70.0688,138870.0
2023-05-19 09:30:00,75.9,75.9,75.82,75.83,66131.0,70.078,70.078,70.0042,70.0134,66131.0
2023-05-19 09:35:00,75.83,75.83,75.8,75.8,21490.0,70.0134,70.0134,69.9857,69.9857,21490.0
2023-05-19 09:40:00,75.79,75.8,75.75,75.79,23519.0,69.9765,69.9857,69.9396,69.9765,23519.0
2023-05-19 09:45:00,75.78,75.79,75.78,75.79,13309.0,69.9673,69.9765,69.9673,69.9765,13309.0
2023-05-19 09:50:00,75.78,75.79,75.78,75.78,24005.0,69.9673,69.9765,69.9673,69.9673,24005.0
2023-05-19 09:55:00,75.78,75.79,75.77,75.78,15923.0,69.9673,69.9765,69.958,69.9673,15923.0
2023-05-19 10:00:00,75.77,75.8,75.77,75.8,133670.0,69.958,69.9857,69.958,69.9857,133670.0
2023-05-19 10:05:00,75.79,75.8,75.79,75.8,7297.0,69.9765,69.9857,69.9765,69.9857,7297.0
2023-05-19 10:10:00,75.8,75.8,75.78,75.79,71150.0,69.9857,69.9857,69.9673,69.9765,71150.0
2023-05-19 10:15:00,75.79,75.81,75.78,75.81,92737.0,69.9765,69.995,69.9673,69.995,92737.0
2023-05-19 10:20:00,75.8,75.81,75.8,75.8,19118.0,69.9857,69.995,69.9857,69.9857,19118.0
2023-05-19 10:25:00,75.8,75.81,75.8,75.81,23329.0,69.9857,69.995,69.9857,69.995,23329.0
2023-05-19 10:30:00,75.81,75.81,75.8,75.81,6972.0,69.995,69.995,69.9857,69.995,6972.0
2023-05-19 10:35:00,75.81,75.82,75.8,75.81,22971.0,69.995,70.0042,69.9857,69.995,22971.0
2023-05-19 10:40:00,75.81,75.82,75.81,75.81,21462.0,69.995,70.0042,69.995,69.995,21462.0
2023-05-19 10:45:00,75.81,75.82,75.81,75.81,12983.0,69.995,70.0042,69.995,69.995,12983.0
2023-05-19 10:50:00,75.81,75.81,75.79,75.8,23969.0,69.995,69.995,69.9765,69.9857,23969.0
2023-05-19 10:55:00,75.8,75.8,75.78,75.78,59533.0,69.9857,69.9857,69.9673,69.9673,59533.0
2023-05-19 11:00:00,75.78,75.79,75.78,75.78,26518.0,69.9673,69.9765,69.9673,69.9673,26518.0
2023-05-19 11:05:00,75.78,75.81,75.78,75.81,31887.0,69.9673,69.995,69.9673,69.995,31887.0
2023-05-19 11:10:00,75.81,75.86,75.8,75.86,35830.0,69.995,70.0411,69.9857,70.0411,35830.0
2023-05-19 11:15:00,75.86,75.93,75.85,75.93,75101.0,70.0411,70.1057,70.0319,70.1057,75101.0
2023-05-19 11:20:00,75.93,75.95,75.92,75.94,28964.0,70.1057,70.1242,70.0965,70.115,28964.0
2023-05-19 11:25:00,75.94,75.95,75.93,75.94,34494.0,70.115,70.1242,70.1057,70.115,34494.0
2023-05-19 11:30:00,75.94,75.95,75.93,75.95,20385.0,70.115,70.1242,70.1057,70.1242,20385.0
2023-05-19 11:35:00,75.95,75.99,75.95,75.96,47104.0,70.1242,70.1611,70.1242,70.1334,47104.0
2023-05-19 11:40:00,75.96,75.97,75.94,75.95,37935.0,70.1334,70.1427,70.115,70.1242,37935.0
2023-05-19 11:45:00,75.94,75.95,75.9,75.91,34092.0,70.115,70.1242,70.078,70.0873,34092.0
2023-05-19 11:50:00,75.91,75.91,75.88,75.91,27581.0,70.0873,70.0873,70.0596,70.0873,27581.0
2023-05-19 11:55:00,75.9,75.91,75.88,75.91,45207.0,70.078,70.0873,70.0596,70.0873,45207.0
2023-05-19 12:00:00,75.92,75.94,75.92,75.93,18673.0,70.0965,70.115,70.0965,70.1057,18673.0
2023-05-19 12:05:00,75.92,75.93,75.9,75.91,3788.0,70.0965,70.1057,70.078,70.0873,3788.0
2023-05-19 12:10:00,75.91,75.91,75.89,75.9,27712.0,70.0873,70.0873,70.0688,70.078,27712.0
2023-05-19 12:15:00,75.9,75.9,75.89,75.9,32136.0,70.078,70.078,70.0688,70.078,32136.0
2023-05-19 12:20:00,75.9,75.9,75.89,75.9,5419.0,70.078,70.078,70.0688,70.078,5419.0
2023-05-19 12:25:00,75.9,75.91,75.89,75.9,27181.0,70.078,70.0873,70.0688,70.078,27181.0
2023-05-19 12:30:00,75.9,75.91,75.9,75.91,9698.0,70.078,70.0873,70.078,70.0873,9698.0
2023-05-19 12:35:00,75.91,75.91,75.9,75.91,9822.0,70.0873,70.0873,70.078,70.0873,9822.0
2023-05-19 12:40:00,75.9,75.91,75.89,75.89,11636.0,70.078,70.0873,70.0688,70.0688,11636.0
2023-05-19 12:45:00,75.9,75.9,75.89,75.89,28535.0,70.078,70.078,70.0688,70.0688,28535.0
2023-05-19 12:50:00,75.9,75.9,75.89,75.9,12901.0,70.078,70.078,70.0688,70.078,12901.0
2023-05-19 12:55:00,75.9,75.91,75.89,75.91,20175.0,70.078,70.0873,70.0688,70.0873,20175.0
2023-05-19 13:00:00,75.9,75.91,75.89,75.89,12452.0,70.078,70.0873,70.0688,70.0688,12452.0
2023-05-19 13:05:00,75.9,75.9,75.89,75.9,10046.0,70.078,70.078,70.0688,70.078,10046.0
2023-05-19 13:10:00,75.9,75.9,75.89,75.9,6109.0,70.078,70.078,70.0688,70.078,6109.0
2023-05-19 13:15:00,75.9,75.9,75.89,75.9,16083.0,70.078,70.078,70.0688,70.078,16083.0
2023-05-19 13:20:00,75.9,75.9,75.89,75.89,15169.0,70.078,70.078,70.0688,70.0688,15169.0
2023-05-19 13:25:00,75.9,75.9,75.89,75.9,10472.0,70.078,70.078,70.0688,70.078,10472.0
2023-05-19 13:30:00,75.89,75.9,75.88,75.9,29031.0,70.0688,70.078,70.0596,70.078,29031.0
2023-05-19 13:35:00,75.9,75.9,75.89,75.9,21573.0,70.078,70.078,70.0688,70.078,21573.0
2023-05-19 13:40:00,75.9,75.9,75.88,75.89,113689.0,70.078,70.078,70.0596,70.0688,113689.0
2023-05-19 13:45:00,75.88,75.89,75.88,75.88,11742.0,70.0596,70.0688,70.0596,70.0596,11742.0
2023-05-19 13:50:00,75.89,75.89,75.88,75.89,66473.0,70.0688,70.0688,70.0596,70.0688,66473.0
2023-05-19 13:55:00,75.89,75.89,75.88,75.89,18468.0,70.0688,70.0688,70.0596,70.0688,18468.0
2023-05-19 14:00:00,75.89,75.89,75.88,75.89,35493.0,70.0688,70.0688,70.0596,70.0688,35493.0
2023-05-19 14:05:00,75.89,75.89,75.87,75.88,24430.0,70.0688,70.0688,70.0503,70.0596,24430.0
2023-05-19 14:10:00,75.87,75.88,75.85,75.86,32606.0,70.0503,70.0596,70.0319,70.0411,32606.0
2023-05-19 14:15:00,75.86,75.86,75.85,75.86,38963.0,70.0411,70.0411,70.0319,70.0411,38963.0
2023-05-19 14:20:00,75.86,75.86,75.85,75.86,40292.0,70.0411,70.0411,70.0319,70.0411,40292.0
2023-05-19 14:25:00,75.86,75.86,75.85,75.86,52046.0,70.0411,70.0411,70.0319,70.0411,52046.0
2023-05-19 14:30:00,75.86,75.87,75.85,75.86,39119.0,70.0411,70.0503,70.0319,70.0411,39119.0
2023-05-19 14:35:00,75.86,75.86,75.85,75.86,10316.0,70.0411,70.0411,70.0319,70.0411,10316.0
2023-05-19 14:40:00,75.86,75.86,75.84,75.84,12580.0,70.0411,70.0411,70.0226,70.0226,12580.0
2023-05-19 14:45:00,75.84,75.85,75.84,75.84,36811.0,70.0226,70.0319,70.0226,70.0226,36811.0
2023-05-19 14:50:00,75.84,75.85,75.84,75.84,15963.0,70.0226,70.0319,70.0226,70.0226,15963.0
2023-05-19 14:55:00,75.84,75.85,75.82,75.83,28600.0,70.0226,70.0319,70.0042,70.0134,28600.0
2023-05-19 15:00:00,75.83,75.83,75.81,75.82,111804.0,70.0134,70.0134,69.995,70.0042,111804.0
2023-05-19 15:05:00,75.81,75.83,75.81,75.82,209945.0,69.995,70.0134,69.995,70.0042,209945.0
2023-05-19 15:10:00,75.82,75.82,75.81,75.82,38388.0,70.0042,70.0042,69.995,70.0042,38388.0
2023-05-19 15:15:00,75.82,75.83,75.81,75.82,194292.0,70.0042,70.0134,69.995,70.0042,194292.0
2023-05-19 15:20:00,75.81,75.82,75.81,75.82,24564.0,69.995,70.0042,69.995,70.0042,24564.0
2023-05-19 15:25:00,75.81,75.83,75.81,75.83,50570.0,69.995,70.0134,69.995,70.0134,50570.0
2023-05-19 15:30:00,75.83,75.83,75.81,75.82,111071.0,70.0134,70.0134,69.995,70.0042,111071.0
2023-05-19 15:35:00,75.82,75.82,75.81,75.82,199710.0,70.0042,70.0042,69.995,70.0042,199710.0
2023-05-19 15:40:00,75.81,75.82,75.81,75.82,30280.0,69.995,70.0042,69.995,70.0042,30280.0
2023-05-19 15:45:00,75.81,75.83,75.81,75.83,144651.0,69.995,70.0134,69.995,70.0134,144651.0
2023-05-19 15:50:00,75.83,75.84,75.82,75.84,105946.0,70.0134,70.0226,70.0042,70.0226,105946.0
2023-05-19 15:55:00,75.84,75.86,75.83,75.85,104343.0,70.0226,70.0411,70.0134,70.0319,104343.0
2023-05-22 09:30:00,75.83,75.87,75.83,75.86,83086.0,70.0134,70.0503,70.0134,70.0411,83086.0
2023-05-22 09:35:00,75.86,75.86,75.85,75.86,4116.0,70.0411,70.0411,70.0319,70.0411,4116.0
2023-05-22 09:40:00,75.86,75.86,75.85,75.86,52021.0,70.0411,70.0411,70.0319,70.0411,52021.0
2023-05-22 09:45:00,75.86,75.87,75.85,75.87,31198.0,70.0411,70.0503,70.0319,70.0503,31198.0
2023-05-22 09:50:00,75.87,75.87,75.84,75.84,54086.0,70.0503,70.0503,70.0226,70.0226,54086.0
2023-05-22 09:55:00,75.84,75.86,75.84,75.86,27920.0,70.0226,70.0411,70.0226,70.0411,27920.0
2023-05-22 10:00:00,75.85,75.86,75.84,75.85,47793.0,70.0319,70.0411,70.0226,70.0319,47793.0
2023-05-22 10:05:00,75.84,75.94,75.84,75.9,84983.0,70.0226,70.115,70.0226,70.078,84983.0
2023-05-22 10:10:00,75.89,75.9,75.86,75.87,33645.0,70.0688,70.078,70.0411,70.0503,33645.0
2023-05-22 10:15:00,75.87,75.87,75.85,75.87,9747.0,70.0503,70.0503,70.0319,70.0503,9747.0
2023-05-22 10:20:00,75.87,75.88,75.87,75.87,9987.0,70.0503,70.0596,70.0503,70.0503,9987.0
2023-05-22 10:25:00,75.87,75.89,75.85,75.86,54505.0,70.0503,70.0688,70.0319,70.0411,54505.0
2023-05-22 10:30:00,75.86,75.88,75.85,75.88,20290.0,70.0411,70.0596,70.0319,70.0596,20290.0
2023-05-22 10:35:00,75.87,75.88,75.86,75.87,44610.0,70.0503,70.0596,70.0411,70.0503,44610.0
2023-05-22 10:40:00,75.86,75.88,75.86,75.87,42168.0,70.0411,70.0596,70.0411,70.0503,42168.0
2023-05-22 10:45:00,75.87,75.87,75.85,75.87,28225.0,70.0503,70.0503,70.0319,70.0503,28225.0
2023-05-22 10:50:00,75.86,75.87,75.85,75.87,18005.0,70.0411,70.0503,70.0319,70.0503,18005.0
2023-05-22 10:55:00,75.87,75.87,75.85,75.86,20568.0,70.0503,70.0503,70.0319,70.0411,20568.0
2023-05-22 11:00:00,75.86,75.86,75.85,75.86,6677.0,70.0411,70.0411,70.0319,70.0411,6677.0
2023-05-22 11:05:00,75.86,75.87,75.85,75.87,11802.0,70.0411,70.0503,70.0319,70.0503,11802.0
2023-05-22 11:10:00,75.87,75.87,75.85,75.86,24747.0,70.0503,70.0503,70.0319,70.0411,24747.0
2023-05-22 11:15:00,75.85,75.85,75.84,75.85,14268.0,70.0319,70.0319,70.0226,70.0319,14268.0
2023-05-22 11:20:00,75.86,75.86,75.85,75.86,5777.0,70.0411,70.0411,70.0319,70.0411,5777.0
2023-05-22 11:25:00,75.85,75.86,75.85,75.86,7529.0,70.0319,70.0411,70.0319,70.0411,7529.0
2023-05-22 11:30:00,75.85,75.86,75.84,75.85,31031.0,70.0319,70.0411,70.0226,70.0319,31031.0
2023-05-22 11:35:00,75.84,75.85,75.84,75.84,7287.0,70.0226,70.0319,70.0226,70.0226,7287.0
2023-05-22 11:40:00,75.84,75.85,75.84,75.84,14725.0,70.0226,70.0319,70.0226,70.0226,14725.0
2023-05-22 11:45:00,75.84,75.85,75.84,75.84,14063.0,70.0226,70.0319,70.0226,70.0226,14063.0
2023-05-22 11:50:00,75.85,75.85,75.84,75.85,8517.0,70.0319,70.0319,70.0226,70.0319,8517.0
2023-05-22 11:55:00,75.84,75.85,75.84,75.84,6379.0,70.0226,70.0319,70.0226,70.0226,6379.0
2023-05-22 12:00:00,75.84,75.85,75.84,75.84,12044.0,70.0226,70.0319,70.0226,70.0226,12044.0
2023-05-22 12:05:00,75.84,75.85,75.84,75.85,8035.0,70.0226,70.0319,70.0226,70.0319,8035.0
2023-05-22 12:10:00,75.85,75.85,75.83,75.84,30399.0,70.0319,70.0319,70.0134,70.0226,30399.0
2023-05-22 12:15:00,75.84,75.85,75.83,75.84,4657.0,70.0226,70.0319,70.0134,70.0226,4657.0
2023-05-22 12:20:00,75.85,75.87,75.85,75.86,15583.0,70.0319,70.0503,70.0319,70.0411,15583.0
2023-05-22 12:25:00,75.86,75.87,75.85,75.87,22410.0,70.0411,70.0503,70.0319,70.0503,22410.0
2023-05-22 12:30:00,75.87,75.87,75.86,75.86,11359.0,70.0503,70.0503,70.0411,70.0411,11359.0
2023-05-22 12:35:00,75.86,75.87,75.85,75.85,24196.0,70.0411,70.0503,70.0319,70.0319,24196.0
2023-05-22 12:40:00,75.86,75.87,75.85,75.87,41833.0,70.0411,70.0503,70.0319,70.0503,41833.0
2023-05-22 12:45:00,75.87,75.87,75.86,75.86,34643.0,70.0503,70.0503,70.0411,70.0411,34643.0
2023-05-22 12:50:00,75.87,75.87,75.86,75.86,27650.0,70.0503,70.0503,70.0411,70.0411,27650.0
2023-05-22 12:55:00,75.87,75.87,75.86,75.87,12187.0,70.0503,70.0503,70.0411,70.0503,12187.0
2023-05-22 13:00:00,75.87,75.87,75.86,75.87,6328.0,70.0503,70.0503,70.0411,70.0503,6328.0
2023-05-22 13:05:00,75.86,75.88,75.86,75.88,16026.0,70.0411,70.0596,70.0411,70.0596,16026.0
2023-05-22 13:10:00,75.87,75.9,75.87,75.9,20691.0,70.0503,70.078,70.0503,70.078,20691.0
2023-05-22 13:15:00,75.9,75.9,75.88,75.88,27517.0,70.078,70.078,70.0596,70.0596,27517.0
2023-05-22 13:20:00,75.88,75.9,75.88,75.88,15895.0,70.0596,70.078,70.0596,70.0596,15895.0
2023-05-22 13:25:00,75.89,75.9,75.88,75.89,13448.0,70.0688,70.078,70.0596,70.0688,13448.0
2023-05-22 13:30:00,75.9,75.9,75.89,75.9,4847.0,70.078,70.078,70.0688,70.078,4847.0
2023-05-22 13:35:00,75.9,75.9,75.89,75.9,18914.0,70.078,70.078,70.0688,70.078,18914.0
2023-05-22 13:40:00,75.9,75.9,75.89,75.89,11972.0,70.078,70.078,70.0688,70.0688,11972.0
2023-05-22 13:45:00,75.9,75.91,75.89,75.9,42592.0,70.078,70.0873,70.0688,70.078,42592.0
2023-05-22 13:50:00,75.89,75.9,75.89,75.9,10642.0,70.0688,70.078,70.0688,70.078,10642.0
2023-05-22 13:55:00,75.9,75.9,75.89,75.9,4886.0,70.078,70.078,70.0688,70.078,4886.0
2023-05-22 14:00:00,75.9,75.9,75.89,75.9,8963.0,70.078,70.078,70.0688,70.078,8963.0
2023-05-22 14:05:00,75.89,75.9,75.89,75.9,18858.0,70.0688,70.078,70.0688,70.078,18858.0
2023-05-22 14:10:00,75.9,75.9,75.89,75.89,44883.0,70.078,70.078,70.0688,70.0688,44883.0
2023-05-22 14:15:00,75.89,75.9,75.89,75.89,13047.0,70.0688,70.078,70.0688,70.0688,13047.0
2023-05-22 14:20:00,75.9,75.9,75.89,75.9,3405.0,70.078,70.078,70.0688,70.078,3405.0
2023-05-22 14:25:00,75.9,75.9,75.89,75.9,19495.0,70.078,70.078,70.0688,70.078,19495.0
2023-05-22 14:30:00,75.9,75.9,75.89,75.9,11588.0,70.078,70.078,70.0688,70.078,11588.0
2023-05-22 14:35:00,75.9,75.9,75.89,75.9,43247.0,70.078,70.078,70.0688,70.078,43247.0
2023-05-22 14:40:00,75.9,75.9,75.89,75.9,16399.0,70.078,70.078,70.0688,70.078,16399.0
2023-05-22 14:45:00,75.9,75.9,75.88,75.89,18958.0,70.078,70.078,70.0596,70.0688,18958.0
2023-05-22 14:50:00,75.89,75.89,75.88,75.89,20321.0,70.0688,70.0688,70.0596,70.0688,20321.0
2023-05-22 14:55:00,75.88,75.89,75.88,75.89,43844.0,70.0596,70.0688,70.0596,70.0688,43844.0
2023-05-22 15:00:00,75.89,75.89,75.88,75.89,56303.0,70.0688,70.0688,70.0596,70.0688,56303.0
2023-05-22 15:05:00,75.89,75.89,75.87,75.88,82351.0,70.0688,70.0688,70.0503,70.0596,82351.0
2023-05-22 15:10:00,75.88,75.88,75.87,75.88,33080.0,70.0596,70.0596,70.0503,70.0596,33080.0
2023-05-22 15:15:00,75.87,75.88,75.87,75.87,23955.0,70.0503,70.0596,70.0503,70.0503,23955.0
2023-05-22 15:20:00,75.87,75.88,75.87,75.87,23688.0,70.0503,70.0596,70.0503,70.0503,23688.0
2023-05-22 15:25:00,75.87,75.87,75.86,75.87,65056.0,70.0503,70.0503,70.0411,70.0503,65056.0
2023-05-22 15:30:00,75.87,75.88,75.86,75.88,52593.0,70.0503,70.0596,70.0411,70.0596,52593.0
2023-05-22 15:35:00,75.88,75.89,75.87,75.89,81138.0,70.0596,70.0688,70.0503,70.0688,81138.0
2023-05-22 15:40:00,75.89,75.89,75.87,75.87,49232.0,70.0688,70.0688,70.0503,70.0503,49232.0
2023-05-22 15:45:00,75.87,75.88,75.87,75.87,185998.0,70.0503,70.0596,70.0503,70.0503,185998.0
2023-05-22 15:50:00,75.87,75.88,75.87,75.87,46992.0,70.0503,70.0596,70.0503,70.0503,46992.0
2023-05-22 15:55:00,75.87,75.88,75.85,75.85,215168.0,70.0503,70.0596,70.0319,70.0319,215168.0
2023-05-23 09:30:00,75.82,75.84,75.8,75.81,127307.0,70.0042,70.0226,69.9857,69.995,127307.0
2023-05-23 09:35:00,75.81,75.82,75.81,75.81,35825.0,69.995,70.0042,69.995,69.995,35825.0
2023-05-23 09:40:00,75.81,75.83,75.81,75.82,27879.0,69.995,70.0134,69.995,70.0042,27879.0
2023-05-23 09:45:00,75.83,75.84,75.77,75.79,154867.0,70.0134,70.0226,69.958,69.9765,154867.0
2023-05-23 09:50:00,75.8,75.8,75.78,75.78,16326.0,69.9857,69.9857,69.9673,69.9673,16326.0
2023-05-23 09:55:00,75.78,75.81,75.78,75.78,190537.0,69.9673,69.995,69.9673,69.9673,190537.0
2023-05-23 10:00:00,75.78,75.81,75.78,75.81,117245.0,69.9673,69.995,69.9673,69.995,117245.0
2023-05-23 10:05:00,75.81,75.82,75.8,75.81,20162.0,69.995,70.0042,69.9857,69.995,20162.0
2023-05-23 10:10:00,75.81,75.84,75.8,75.84,16391.0,69.995,70.0226,69.9857,70.0226,16391.0
2023-05-23 10:15:00,75.83,75.85,75.82,75.84,44431.0,70.0134,70.0319,70.0042,70.0226,44431.0
2023-05-23 10:20:00,75.85,75.85,75.84,75.85,12826.0,70.0319,70.0319,70.0226,70.0319,12826.0
2023-05-23 10:25:00,75.85,75.85,75.84,75.84,50838.0,70.0319,70.0319,70.0226,70.0226,50838.0
2023-05-23 10:30:00,75.84,75.85,75.84,75.84,65806.0,70.0226,70.0319,70.0226,70.0226,65806.0
2023-05-23 10:35:00,75.84,75.85,75.83,75.83,37323.0,70.0226,70.0319,70.0134,70.0134,37323.0
2023-05-23 10:40:00,75.84,75.84,75.82,75.83,55838.0,70.0226,70.0226,70.0042,70.0134,55838.0
2023-05-23 10:45:00,75.82,75.83,75.82,75.83,85197.0,70.0042,70.0134,70.0042,70.0134,85197.0
2023-05-23 10:50:00,75.82,75.83,75.82,75.83,186592.0,70.0042,70.0134,70.0042,70.0134,186592.0
2023-05-23 10:55:00,75.83,75.84,75.82,75.83,18506.0,70.0134,70.0226,70.0042,70.0134,18506.0
2023-05-23 11:00:00,75.84,75.84,75.83,75.84,30891.0,70.0226,70.0226,70.0134,70.0226,30891.0
2023-05-23 11:05:00,75.83,75.84,75.83,75.84,18732.0,70.0134,70.0226,70.0134,70.0226,18732.0
2023-05-23 11:10:00,75.84,75.84,75.83,75.84,34543.0,70.0226,70.0226,70.0134,70.0226,34543.0
2023-05-23 11:15:00,75.84,75.85,75.83,75.84,31489.0,70.0226,70.0319,70.0134,70.0226,31489.0
2023-05-23 11:20:00,75.85,75.85,75.83,75.84,50195.0,70.0319,70.0319,70.0134,70.0226,50195.0
2023-05-23 11:25:00,75.83,75.85,75.83,75.84,44264.0,70.0134,70.0319,70.0134,70.0226,44264.0
2023-05-23 11:30:00,75.84,75.85,75.82,75.83,35892.0,70.0226,70.0319,70.0042,70.0134,35892.0
2023-05-23 11:35:00,75.82,75.83,75.81,75.81,23521.0,70.0042,70.0134,69.995,69.995,23521.0
2023-05-23 11:40:00,75.81,75.82,75.81,75.82,25109.0,69.995,70.0042,69.995,70.0042,25109.0
2023-05-23 11:45:00,75.81,75.82,75.81,75.82,14954.0,69.995,70.0042,69.995,70.0042,14954.0
2023-05-23 11:50:00,75.83,75.84,75.82,75.84,59147.0,70.0134,70.0226,70.0042,70.0226,59147.0
2023-05-23 11:55:00,75.84,75.84,75.83,75.84,56459.0,70.0226,70.0226,70.0134,70.0226,56459.0
2023-05-23 12:00:00,75.84,75.84,75.83,75.84,53563.0,70.0226,70.0226,70.0134,70.0226,53563.0
2023-05-23 12:05:00,75.84,75.84,75.83,75.84,109478.0,70.0226,70.0226,70.0134,70.0226,109478.0
2023-05-23 12:10:00,75.83,75.84,75.83,75.84,24834.0,70.0134,70.0226,70.0134,70.0226,24834.0
2023-05-23 12:15:00,75.84,75.84,75.83,75.84,41453.0,70.0226,70.0226,70.0134,70.0226,41453.0
2023-05-23 12:20:00,75.84,75.84,75.83,75.84,68211.0,70.0226,70.0226,70.0134,70.0226,68211.0
2023-05-23 12:25:00,75.84,75.84,75.83,75.84,47759.0,70.0226,70.0226,70.0134,70.0226,47759.0
2023-05-23 12:30:00,75.84,75.85,75.83,75.84,10457.0,70.0226,70.0319,70.0134,70.0226,10457.0
2023-05-23 12:35:00,75.85,75.87,75.85,75.87,37044.0,70.0319,70.0503,70.0319,70.0503,37044.0
2023-05-23 12:40:00,75.87,75.87,75.86,75.87,27568.0,70.0503,70.0503,70.0411,70.0503,27568.0
2023-05-23 12:45:00,75.87,75.87,75.86,75.87,61293.0,70.0503,70.0503,70.0411,70.0503,61293.0
2023-05-23 12:50:00,75.87,75.87,75.86,75.87,138840.0,70.0503,70.0503,70.0411,70.0503,138840.0
2023-05-23 12:55:00,75.87,75.87,75.86,75.87,159947.0,70.0503,70.0503,70.0411,70.0503,159947.0
2023-05-23 13:00:00,75.87,75.88,75.86,75.88,62741.0,70.0503,70.0596,70.0411,70.0596,62741.0
2023-05-23 13:05:00,75.87,75.87,75.86,75.87,16762.0,70.0503,70.0503,70.0411,70.0503,16762.0
2023-05-23 13:10:00,75.87,75.87,75.86,75.87,13746.0,70.0503,70.0503,70.0411,70.0503,13746.0
2023-05-23 13:15:00,75.87,75.87,75.86,75.87,55003.0,70.0503,70.0503,70.0411,70.0503,55003.0
2023-05-23 13:20:00,75.87,75.87,75.86,75.86,351958.0,70.0503,70.0503,70.0411,70.0411,351958.0
2023-05-23 13:25:00,75.87,75.89,75.86,75.89,36399.0,70.0503,70.0688,70.0411,70.0688,36399.0
2023-05-23 13:30:00,75.88,75.89,75.87,75.88,47263.0,70.0596,70.0688,70.0503,70.0596,47263.0
2023-05-23 13:35:00,75.88,75.88,75.87,75.88,20159.0,70.0596,70.0596,70.0503,70.0596,20159.0
2023-05-23 13:40:00,75.87,75.88,75.86,75.86,91539.0,70.0503,70.0596,70.0411,70.0411,91539.0
2023-05-23 13:45:00,75.87,75.88,75.86,75.88,39426.0,70.0503,70.0596,70.0411,70.0596,39426.0
2023-05-23 13:50:00,75.88,75.88,75.87,75.88,32431.0,70.0596,70.0596,70.0503,70.0596,32431.0
2023-05-23 13:55:00,75.88,75.88,75.87,75.88,11402.0,70.0596,70.0596,70.0503,70.0596,11402.0
2023-05-23 14:00:00,75.87,75.87,75.86,75.86,52276.0,70.0503,70.0503,70.0411,70.0411,52276.0
2023-05-23 14:05:00,75.86,75.87,75.85,75.86,40296.0,70.0411,70.0503,70.0319,70.0411,40296.0
2023-05-23 14:10:00,75.86,75.87,75.85,75.87,51279.0,70.0411,70.0503,70.0319,70.0503,51279.0
2023-05-23 14:15:00,75.87,75.87,75.85,75.87,383207.0,70.0503,70.0503,70.0319,70.0503,383207.0
2023-05-23 14:20:00,75.87,75.88,75.86,75.87,33034.0,70.0503,70.0596,70.0411,70.0503,33034.0
2023-05-23 14:25:00,75.88,75.88,75.87,75.88,55517.0,70.0596,70.0596,70.0503,70.0596,55517.0
2023-05-23 14:30:00,75.88,75.9,75.87,75.89,26815.0,70.0596,70.078,70.0503,70.0688,26815.0
2023-05-23 14:35:00,75.9,75.91,75.89,75.91,78994.0,70.078,70.0873,70.0688,70.0873,78994.0
2023-05-23 14:40:00,75.9,75.92,75.9,75.92,62367.0,70.078,70.0965,70.078,70.0965,62367.0
2023-05-23 14:45:00,75.92,75.92,75.91,75.92,40977.0,70.0965,70.0965,70.0873,70.0965,40977.0
2023-05-23 14:50:00,75.92,75.92,75.91,75.91,37173.0,70.0965,70.0965,70.0873,70.0873,37173.0
2023-05-23 14:55:00,75.91,75.92,75.91,75.92,41123.0,70.0873,70.0965,70.0873,70.0965,41123.0
2023-05-23 15:00:00,75.92,75.92,75.91,75.91,51310.0,70.0965,70.0965,70.0873,70.0873,51310.0
2023-05-23 15:05:00,75.92,75.92,75.91,75.91,65700.0,70.0965,70.0965,70.0873,70.0873,65700.0
2023-05-23 15:10:00,75.91,75.91,75.88,75.89,58557.0,70.0873,70.0873,70.0596,70.0688,58557.0
2023-05-23 15:15:00,75.89,75.89,75.88,75.89,38968.0,70.0688,70.0688,70.0596,70.0688,38968.0
2023-05-23 15:20:00,75.89,75.89,75.88,75.88,20662.0,70.0688,70.0688,70.0596,70.0596,20662.0
2023-05-23 15:25:00,75.88,75.9,75.88,75.9,31171.0,70.0596,70.078,70.0596,70.078,31171.0
2023-05-23 15:30:00,75.9,75.9,75.89,75.9,40441.0,70.078,70.078,70.0688,70.078,40441.0
2023-05-23 15:35:00,75.9,75.9,75.89,75.9,40882.0,70.078,70.078,70.0688,70.078,40882.0
2023-05-23 15:40:00,75.9,75.91,75.89,75.91,42847.0,70.078,70.0873,70.0688,70.0873,42847.0
2023-05-23 15:45:00,75.91,75.91,75.9,75.91,63657.0,70.0873,70.0873,70.078,70.0873,63657.0
2023-05-23 15:50:00,75.91,75.91,75.9,75.91,54667.0,70.0873,70.0873,70.078,70.0873,54667.0
2023-05-23 15:55:00,75.91,75.92,75.9,75.91,120155.0,70.0873,70.0965,70.078,70.0873,120155.0
2023-05-24 09:30:00,75.9,75.92,75.9,75.91,34796.0,70.078,70.0965,70.078,70.0873,34796.0
2023-05-24 09:35:00,75.92,75.92,75.91,75.92,556112.0,70.0965,70.0965,70.0873,70.0965,556112.0
2023-05-24 09:40:00,75.92,75.92,75.9,75.91,45665.0,70.0965,70.0965,70.078,70.0873,45665.0
2023-05-24 09:45:00,75.91,75.91,75.9,75.91,51018.0,70.0873,70.0873,70.078,70.0873,51018.0
2023-05-24 09:50:00,75.91,75.91,75.89,75.9,133837.0,70.0873,70.0873,70.0688,70.078,133837.0
2023-05-24 09:55:00,75.89,75.9,75.87,75.87,115296.0,70.0688,70.078,70.0503,70.0503,115296.0
2023-05-24 10:00:00,75.87,75.87,75.84,75.84,59405.0,70.0503,70.0503,70.0226,70.0226,59405.0
2023-05-24 10:05:00,75.85,75.87,75.84,75.86,29572.0,70.0319,70.0503,70.0226,70.0411,29572.0
2023-05-24 10:10:00,75.87,75.87,75.85,75.86,46338.0,70.0503,70.0503,70.0319,70.0411,46338.0
2023-05-24 10:15:00,75.86,75.87,75.85,75.85,18388.0,70.0411,70.0503,70.0319,70.0319,18388.0
2023-05-24 10:20:00,75.85,75.87,75.85,75.87,6803.0,70.0319,70.0503,70.0319,70.0503,6803.0
2023-05-24 10:25:00,75.87,75.89,75.86,75.88,137568.0,70.0503,70.0688,70.0411,70.0596,137568.0
2023-05-24 10:30:00,75.88,75.88,75.86,75.87,15581.0,70.0596,70.0596,70.0411,70.0503,15581.0
2023-05-24 10:35:00,75.87,75.87,75.86,75.86,21895.0,70.0503,70.0503,70.0411,70.0411,21895.0
2023-05-24 10:40:00,75.87,75.87,75.86,75.87,197626.0,70.0503,70.0503,70.0411,70.0503,197626.0
2023-05-24 10:45:00,75.87,75.87,75.86,75.86,45468.0,70.0503,70.0503,70.0411,70.0411,45468.0
2023-05-24 10:50:00,75.87,75.88,75.86,75.87,184293.0,70.0503,70.0596,70.0411,70.0503,184293.0
2023-05-24 10:55:00,75.88,75.88,75.87,75.87,54038.0,70.0596,70.0596,70.0503,70.0503,54038.0
2023-05-24 11:00:00,75.87,75.88,75.84,75.86,108264.0,70.0503,70.0596,70.0226,70.0411,108264.0
2023-05-24 11:05:00,75.86,75.86,75.85,75.86,231381.0,70.0411,70.0411,70.0319,70.0411,231381.0
2023-05-24 11:10:00,75.85,75.86,75.85,75.85,133474.0,70.0319,70.0411,70.0319,70.0319,133474.0
2023-05-24 11:15:00,75.86,75.86,75.85,75.86,68284.0,70.0411,70.0411,70.0319,70.0411,68284.0
2023-05-24 11:20:00,75.86,75.86,75.85,75.86,21541.0,70.0411,70.0411,70.0319,70.0411,21541.0
2023-05-24 11:25:00,75.86,75.86,75.85,75.86,37365.0,70.0411,70.0411,70.0319,70.0411,37365.0
2023-05-24 11:30:00,75.85,75.86,75.85,75.85,26756.0,70.0319,70.0411,70.0319,70.0319,26756.0
2023-05-24 11:35:00,75.86,75.86,75.85,75.86,40578.0,70.0411,70.0411,70.0319,70.0411,40578.0
2023-05-24 11:40:00,75.86,75.87,75.85,75.86,50450.0,70.0411,70.0503,70.0319,70.0411,50450.0
2023-05-24 11:45:00,75.87,75.87,75.85,75.86,38694.0,70.0503,70.0503,70.0319,70.0411,38694.0
2023-05-24 11:50:00,75.85,75.86,75.82,75.83,52131.0,70.0319,70.0411,70.0042,70.0134,52131.0
2023-05-24 11:55:00,75.82,75.83,75.81,75.82,43731.0,70.0042,70.0134,69.995,70.0042,43731.0
2023-05-24 12:00:00,75.82,75.83,75.8,75.81,81839.0,70.0042,70.0134,69.9857,69.995,81839.0
2023-05-24 12:05:00,75.81,75.81,75.8,75.8,114910.0,69.995,69.995,69.9857,69.9857,114910.0
2023-05-24 12:10:00,75.8,75.81,75.76,75.77,50814.0,69.9857,69.995,69.9488,69.958,50814.0
2023-05-24 12:15:00,75.77,75.77,75.74,75.75,20182.0,69.958,69.958,69.9303,69.9396,20182.0
2023-05-24 12:20:00,75.75,75.76,75.74,75.75,18676.0,69.9396,69.9488,69.9303,69.9396,18676.0
2023-05-24 12:25:00,75.75,75.77,75.74,75.75,32731.0,69.9396,69.958,69.9303,69.9396,32731.0
2023-05-24 12:30:00,75.75,75.77,75.74,75.77,19057.0,69.9396,69.958,69.9303,69.958,19057.0
2023-05-24 12:35:00,75.76,75.77,75.76,75.77,26147.0,69.9488,69.958,69.9488,69.958,26147.0
2023-05-24 12:40:00,75.77,75.77,75.76,75.76,79066.0,69.958,69.958,69.9488,69.9488,79066.0
2023-05-24 12:45:00,75.77,75.77,75.76,75.76,7070.0,69.958,69.958,69.9488,69.9488,7070.0
2023-05-24 12:50:00,75.77,75.77,75.76,75.77,22441.0,69.958,69.958,69.9488,69.958,22441.0
2023-05-24 12:55:00,75.76,75.77,75.76,75.76,13440.0,69.9488,69.958,69.9488,69.9488,13440.0
2023-05-24 13:00:00,75.76,75.78,75.73,75.77,99894.0,69.9488,69.9673,69.9211,69.958,99894.0
2023-05-24 13:05:00,75.77,75.77,75.76,75.77,44756.0,69.958,69.958,69.9488,69.958,44756.0
2023-05-24 13:10:00,75.76,75.77,75.76,75.76,25864.0,69.9488,69.958,69.9488,69.9488,25864.0
2023-05-24 13:15:00,75.76,75.77,75.74,75.75,120594.0,69.9488,69.958,69.9303,69.9396,120594.0
2023-05-24 13:20:00,75.75,75.76,75.74,75.75,87483.0,69.9396,69.9488,69.9303,69.9396,87483.0
2023-05-24 13:25:00,75.76,75.76,75.75,75.76,53316.0,69.9488,69.9488,69.9396,69.9488,53316.0
2023-05-24 13:30:00,75.76,75.77,75.75,75.77,43407.0,69.9488,69.958,69.9396,69.958,43407.0
2023-05-24 13:35:00,75.77,75.77,75.76,75.77,38793.0,69.958,69.958,69.9488,69.958,38793.0
2023-05-24 13:40:00,75.77,75.77,75.76,75.77,50021.0,69.958,69.958,69.9488,69.958,50021.0
2023-05-24 13:45:00,75.77,75.77,75.76,75.77,29064.0,69.958,69.958,69.9488,69.958,29064.0
2023-05-24 13:50:00,75.77,75.78,75.76,75.78,96296.0,69.958,69.9673,69.9488,69.9673,96296.0
2023-05-24 13:55:00,75.77,75.78,75.77,75.77,86607.0,69.958,69.9673,69.958,69.958,86607.0
2023-05-24 14:00:00,75.77,75.79,75.75,75.77,71572.0,69.958,69.9765,69.9396,69.958,71572.0
2023-05-24 14:05:00,75.76,75.79,75.76,75.78,26344.0,69.9488,69.9765,69.9488,69.9673,26344.0
2023-05-24 14:10:00,75.78,75.8,75.77,75.79,29060.0,69.9673,69.9857,69.958,69.9765,29060.0
2023-05-24 14:15:00,75.79,75.8,75.79,75.8,13246.0,69.9765,69.9857,69.9765,69.9857,13246.0
2023-05-24 14:20:00,75.8,75.8,75.79,75.8,13760.0,69.9857,69.9857,69.9765,69.9857,13760.0
2023-05-24 14:25:00,75.8,75.82,75.79,75.81,25269.0,69.9857,70.0042,69.9765,69.995,25269.0
2023-05-24 14:30:00,75.81,75.82,75.81,75.81,9185.0,69.995,70.0042,69.995,69.995,9185.0
2023-05-24 14:35:00,75.81,75.83,75.81,75.83,25432.0,69.995,70.0134,69.995,70.0134,25432.0
2023-05-24 14:40:00,75.83,75.83,75.82,75.83,16696.0,70.0134,70.0134,70.0042,70.0134,16696.0
2023-05-24 14:45:00,75.83,75.83,75.82,75.83,12056.0,70.0134,70.0134,70.0042,70.0134,12056.0
2023-05-24 14:50:00,75.83,75.83,75.81,75.81,39246.0,70.0134,70.0134,69.995,69.995,39246.0
2023-05-24 14:55:00,75.81,75.82,75.8,75.8,23643.0,69.995,70.0042,69.9857,69.9857,23643.0
2023-05-24 15:00:00,75.81,75.81,75.78,75.78,57073.0,69.995,69.995,69.9673,69.9673,57073.0
2023-05-24 15:05:00,75.79,75.79,75.78,75.78,7937.0,69.9765,69.9765,69.9673,69.9673,7937.0
2023-05-24 15:10:00,75.78,75.79,75.78,75.78,13135.0,69.9673,69.9765,69.9673,69.9673,13135.0
2023-05-24 15:15:00,75.78,75.8,75.78,75.78,310699.0,69.9673,69.9857,69.9673,69.9673,310699.0
2023-05-24 15:20:00,75.79,75.79,75.77,75.78,410716.0,69.9765,69.9765,69.958,69.9673,410716.0
2023-05-24 15:25:00,75.79,75.79,75.78,75.79,16711.0,69.9765,69.9765,69.9673,69.9765,16711.0
2023-05-24 15:30:00,75.79,75.79,75.78,75.78,178476.0,69.9765,69.9765,69.9673,69.9673,178476.0
2023-05-24 15:35:00,75.78,75.79,75.78,75.79,76511.0,69.9673,69.9765,69.9673,69.9765,76511.0
2023-05-24 15:40:00,75.79,75.8,75.78,75.8,37176.0,69.9765,69.9857,69.9673,69.9857,37176.0
2023-05-24 15:45:00,75.79,75.8,75.79,75.8,58688.0,69.9765,69.9857,69.9765,69.9857,58688.0
2023-05-24 15:50:00,75.79,75.8,75.78,75.78,159996.0,69.9765,69.9857,69.9673,69.9673,159996.0
2023-05-24 15:55:00,75.78,75.79,75.75,75.75,602188.0,69.9673,69.9765,69.9396,69.9396,602188.0
2023-05-25 09:30:00,75.67,75.72,75.67,75.69,43623.0,69.8657,69.9119,69.8657,69.8842,43623.0
2023-05-25 09:35:00,75.7,75.7,75.66,75.67,37632.0,69.8934,69.8934,69.8565,69.8657,37632.0
2023-05-25 09:40:00,75.67,75.67,75.66,75.67,53475.0,69.8657,69.8657,69.8565,69.8657,53475.0
2023-05-25 09:45:00,75.66,75.67,75.64,75.66,50792.0,69.8565,69.8657,69.838,69.8565,50792.0
2023-05-25 09:50:00,75.66,75.66,75.65,75.66,13806.0,69.8565,69.8565,69.8472,69.8565,13806.0
2023-05-25 09:55:00,75.65,75.66,75.64,75.64,17819.0,69.8472,69.8565,69.838,69.838,17819.0
2023-05-25 10:00:00,75.65,75.67,75.64,75.67,75585.0,69.8472,69.8657,69.838,69.8657,75585.0
2023-05-25 10:05:00,75.67,75.69,75.66,75.69,39254.0,69.8657,69.8842,69.8565,69.8842,39254.0
2023-05-25 10:10:00,75.69,75.7,75.68,75.7,27621.0,69.8842,69.8934,69.8749,69.8934,27621.0
2023-05-25 10:15:00,75.69,75.71,75.69,75.71,36064.0,69.8842,69.9026,69.8842,69.9026,36064.0
2023-05-25 10:20:00,75.7,75.72,75.7,75.7,36069.0,69.8934,69.9119,69.8934,69.8934,36069.0
2023-05-25 10:25:00,75.7,75.71,75.69,75.69,5435.0,69.8934,69.9026,69.8842,69.8842,5435.0
2023-05-25 10:30:00,75.7,75.71,75.69,75.7,70449.0,69.8934,69.9026,69.8842,69.8934,70449.0
2023-05-25 10:35:00,75.7,75.71,75.7,75.7,16652.0,69.8934,69.9026,69.8934,69.8934,16652.0
2023-05-25 10:40:00,75.7,75.71,75.69,75.69,38047.0,69.8934,69.9026,69.8842,69.8842,38047.0
2023-05-25 10:45:00,75.7,75.7,75.69,75.7,31725.0,69.8934,69.8934,69.8842,69.8934,31725.0
2023-05-25 10:50:00,75.69,75.7,75.68,75.68,28356.0,69.8842,69.8934,69.8749,69.8749,28356.0
2023-05-25 10:55:00,75.68,75.69,75.68,75.69,66263.0,69.8749,69.8842,69.8749,69.8842,66263.0
2023-05-25 11:00:00,75.68,75.69,75.68,75.68,22957.0,69.8749,69.8842,69.8749,69.8749,22957.0
2023-05-25 11:05:00,75.68,75.69,75.68,75.68,51807.0,69.8749,69.8842,69.8749,69.8749,51807.0
2023-05-25 11:10:00,75.69,75.69,75.68,75.68,32038.0,69.8842,69.8842,69.8749,69.8749,32038.0
2023-05-25 11:15:00,75.68,75.69,75.68,75.68,39462.0,69.8749,69.8842,69.8749,69.8749,39462.0
2023-05-25 11:20:00,75.69,75.69,75.67,75.67,30230.0,69.8842,69.8842,69.8657,69.8657,30230.0
2023-05-25 11:25:00,75.67,75.68,75.67,75.67,57167.0,69.8657,69.8749,69.8657,69.8657,57167.0
2023-05-25 11:30:00,75.67,75.68,75.66,75.66,17381.0,69.8657,69.8749,69.8565,69.8565,17381.0
2023-05-25 11:35:00,75.66,75.67,75.64,75.64,32421.0,69.8565,69.8657,69.838,69.838,32421.0
2023-05-25 11:40:00,75.64,75.65,75.63,75.64,49206.0,69.838,69.8472,69.8288,69.838,49206.0
2023-05-25 11:45:00,75.64,75.64,75.63,75.64,17274.0,69.838,69.838,69.8288,69.838,17274.0
2023-05-25 11:50:00,75.64,75.65,75.62,75.64,101387.0,69.838,69.8472,69.8195,69.838,101387.0
2023-05-25 11:55:00,75.64,75.64,75.63,75.64,33959.0,69.838,69.838,69.8288,69.838,33959.0
2023-05-25 12:00:00,75.64,75.64,75.63,75.64,41386.0,69.838,69.838,69.8288,69.838,41386.0
2023-05-25 12:05:00,75.64,75.64,75.63,75.64,11109.0,69.838,69.838,69.8288,69.838,11109.0
2023-05-25 12:10:00,75.63,75.64,75.63,75.64,11064.0,69.8288,69.838,69.8288,69.838,11064.0
2023-05-25 12:15:00,75.64,75.64,75.63,75.63,11619.0,69.838,69.838,69.8288,69.8288,11619.0
2023-05-25 12:20:00,75.63,75.64,75.62,75.62,44444.0,69.8288,69.838,69.8195,69.8195,44444.0
2023-05-25 12:25:00,75.62,75.63,75.62,75.63,26485.0,69.8195,69.8288,69.8195,69.8288,26485.0
2023-05-25 12:30:00,75.63,75.64,75.62,75.63,61353.0,69.8288,69.838,69.8195,69.8288,61353.0
2023-05-25 12:35:00,75.62,75.63,75.61,75.63,15408.0,69.8195,69.8288,69.8103,69.8288,15408.0
2023-05-25 12:40:00,75.63,75.63,75.62,75.62,15247.0,69.8288,69.8288,69.8195,69.8195,15247.0
2023-05-25 12:45:00,75.62,75.63,75.61,75.62,51312.0,69.8195,69.8288,69.8103,69.8195,51312.0
2023-05-25 12:50:00,75.61,75.63,75.61,75.63,41049.0,69.8103,69.8288,69.8103,69.8288,41049.0
2023-05-25 12:55:00,75.63,75.63,75.62,75.62,41790.0,69.8288,69.8288,69.8195,69.8195,41790.0
2023-05-25 13:00:00,75.62,75.64,75.6,75.64,34881.0,69.8195,69.838,69.8011,69.838,34881.0
2023-05-25 13:05:00,75.64,75.64,75.63,75.63,4742.0,69.838,69.838,69.8288,69.8288,4742.0
2023-05-25 13:10:00,75.64,75.65,75.63,75.65,29375.0,69.838,69.8472,69.8288,69.8472,29375.0
2023-05-25 13:15:00,75.64,75.65,75.64,75.64,16804.0,69.838,69.8472,69.838,69.838,16804.0
2023-05-25 13:20:00,75.64,75.65,75.63,75.63,20170.0,69.838,69.8472,69.8288,69.8288,20170.0
2023-05-25 13:25:00,75.63,75.64,75.63,75.63,12799.0,69.8288,69.838,69.8288,69.8288,12799.0
2023-05-25 13:30:00,75.64,75.64,75.63,75.63,19545.0,69.838,69.838,69.8288,69.8288,19545.0
2023-05-25 13:35:00,75.64,75.64,75.63,75.64,10941.0,69.838,69.838,69.8288,69.838,10941.0
2023-05-25 13:40:00,75.64,75.64,75.63,75.64,9178.0,69.838,69.838,69.8288,69.838,9178.0
2023-05-25 13:45:00,75.64,75.64,75.63,75.64,9985.0,69.838,69.838,69.8288,69.838,9985.0
2023-05-25 13:50:00,75.64,75.64,75.63,75.64,12020.0,69.838,69.838,69.8288,69.838,12020.0
2023-05-25 13:55:00,75.63,75.64,75.63,75.64,29611.0,69.8288,69.838,69.8288,69.838,29611.0
2023-05-25 14:00:00,75.64,75.64,75.62,75.63,19528.0,69.838,69.838,69.8195,69.8288,19528.0
2023-05-25 14:05:00,75.62,75.63,75.62,75.62,7553.0,69.8195,69.8288,69.8195,69.8195,7553.0
2023-05-25 14:10:00,75.63,75.63,75.61,75.62,12249.0,69.8288,69.8288,69.8103,69.8195,12249.0
2023-05-25 14:15:00,75.61,75.62,75.61,75.61,14836.0,69.8103,69.8195,69.8103,69.8103,14836.0
2023-05-25 14:20:00,75.62,75.62,75.6,75.61,21866.0,69.8195,69.8195,69.8011,69.8103,21866.0
2023-05-25 14:25:00,75.61,75.61,75.6,75.61,21373.0,69.8103,69.8103,69.8011,69.8103,21373.0
2023-05-25 14:30:00,75.61,75.61,75.6,75.61,18400.0,69.8103,69.8103,69.8011,69.8103,18400.0
2023-05-25 14:35:00,75.61,75.61,75.59,75.59,29365.0,69.8103,69.8103,69.7918,69.7918,29365.0
2023-05-25 14:40:00,75.59,75.61,75.59,75.61,43181.0,69.7918,69.8103,69.7918,69.8103,43181.0
2023-05-25 14:45:00,75.61,75.61,75.59,75.59,27020.0,69.8103,69.8103,69.7918,69.7918,27020.0
2023-05-25 14:50:00,75.6,75.6,75.59,75.59,4597.0,69.8011,69.8011,69.7918,69.7918,4597.0
2023-05-25 14:55:00,75.59,75.6,75.58,75.59,20419.0,69.7918,69.8011,69.7826,69.7918,20419.0
2023-05-25 15:00:00,75.58,75.59,75.57,75.58,13081.0,69.7826,69.7918,69.7734,69.7826,13081.0
2023-05-25 15:05:00,75.57,75.58,75.57,75.57,77318.0,69.7734,69.7826,69.7734,69.7734,77318.0
2023-05-25 15:10:00,75.58,75.58,75.57,75.58,14317.0,69.7826,69.7826,69.7734,69.7826,14317.0
2023-05-25 15:15:00,75.58,75.58,75.56,75.56,30735.0,69.7826,69.7826,69.7641,69.7641,30735.0
2023-05-25 15:20:00,75.56,75.57,75.56,75.56,7861.0,69.7641,69.7734,69.7641,69.7641,7861.0
2023-05-25 15:25:00,75.56,75.57,75.54,75.55,40269.0,69.7641,69.7734,69.7457,69.7549,40269.0
2023-05-25 15:30:00,75.55,75.56,75.54,75.56,63651.0,69.7549,69.7641,69.7457,69.7641,63651.0
2023-05-25 15:35:00,75.55,75.57,75.55,75.56,28660.0,69.7549,69.7734,69.7549,69.7641,28660.0
2023-05-25 15:40:00,75.56,75.57,75.55,75.56,37490.0,69.7641,69.7734,69.7549,69.7641,37490.0
2023-05-25 15:45:00,75.56,75.56,75.55,75.56,110126.0,69.7641,69.7641,69.7549,69.7641,110126.0
2023-05-25 15:50:00,75.55,75.56,75.55,75.56,64799.0,69.7549,69.7641,69.7549,69.7641,64799.0
2023-05-25 15:55:00,75.56,75.57,75.55,75.57,42979.0,69.7641,69.7734,69.7549,69.7734,42979.0
2023-05-26 09:30:00,75.52,75.53,75.49,75.49,95885.0,69.7272,69.7364,69.6995,69.6995,95885.0
2023-05-26 09:35:00,75.49,75.52,75.49,75.51,20820.0,69.6995,69.7272,69.6995,69.718,20820.0
2023-05-26 09:40:00,75.52,75.53,75.51,75.53,11982.0,69.7272,69.7364,69.718,69.7364,11982.0
2023-05-26 09:45:00,75.53,75.53,75.51,75.52,141381.0,69.7364,69.7364,69.718,69.7272,141381.0
2023-05-26 09:50:00,75.51,75.52,75.5,75.51,19286.0,69.718,69.7272,69.7087,69.718,19286.0
2023-05-26 09:55:00,75.51,75.51,75.5,75.51,53966.0,69.718,69.718,69.7087,69.718,53966.0
2023-05-26 10:00:00,75.51,75.57,75.5,75.56,72526.0,69.718,69.7734,69.7087,69.7641,72526.0
2023-05-26 10:05:00,75.56,75.57,75.54,75.57,27364.0,69.7641,69.7734,69.7457,69.7734,27364.0
2023-05-26 10:10:00,75.57,75.57,75.55,75.57,111086.0,69.7734,69.7734,69.7549,69.7734,111086.0
2023-05-26 10:15:00,75.56,75.58,75.56,75.56,18424.0,69.7641,69.7826,69.7641,69.7641,18424.0
2023-05-26 10:20:00,75.57,75.57,75.56,75.57,17010.0,69.7734,69.7734,69.7641,69.7734,17010.0
2023-05-26 10:25:00,75.57,75.57,75.56,75.56,12760.0,69.7734,69.7734,69.7641,69.7641,12760.0
2023-05-26 10:30:00,75.56,75.57,75.56,75.56,55130.0,69.7641,69.7734,69.7641,69.7641,55130.0
2023-05-26 10:35:00,75.56,75.57,75.56,75.56,57367.0,69.7641,69.7734,69.7641,69.7641,57367.0
2023-05-26 10:40:00,75.56,75.57,75.56,75.57,74084.0,69.7641,69.7734,69.7641,69.7734,74084.0
2023-05-26 10:45:00,75.56,75.57,75.56,75.56,147465.0,69.7641,69.7734,69.7641,69.7641,147465.0
2023-05-26 10:50:00,75.56,75.57,75.55,75.55,97109.0,69.7641,69.7734,69.7549,69.7549,97109.0
2023-05-26 10:55:00,75.55,75.56,75.55,75.56,9702.0,69.7549,69.7641,69.7549,69.7641,9702.0
2023-05-26 11:00:00,75.55,75.56,75.54,75.54,89723.0,69.7549,69.7641,69.7457,69.7457,89723.0
2023-05-26 11:05:00,75.55,75.55,75.52,75.52,102535.0,69.7549,69.7549,69.7272,69.7272,102535.0
2023-05-26 11:10:00,75.52,75.52,75.47,75.48,190064.0,69.7272,69.7272,69.681,69.6903,190064.0
2023-05-26 11:15:00,75.48,75.49,75.47,75.48,84793.0,69.6903,69.6995,69.681,69.6903,84793.0
2023-05-26 11:20:00,75.48,75.5,75.47,75.49,92735.0,69.6903,69.7087,69.681,69.6995,92735.0
2023-05-26 11:25:00,75.48,75.49,75.47,75.48,18266.0,69.6903,69.6995,69.681,69.6903,18266.0
2023-05-26 11:30:00,75.48,75.5,75.48,75.49,27706.0,69.6903,69.7087,69.6903,69.6995,27706.0
2023-05-26 11:35:00,75.49,75.5,75.49,75.5,16106.0,69.6995,69.7087,69.6995,69.7087,16106.0
2023-05-26 11:40:00,75.5,75.5,75.49,75.49,31589.0,69.7087,69.7087,69.6995,69.6995,31589.0
2023-05-26 11:45:00,75.5,75.5,75.49,75.5,39355.0,69.7087,69.7087,69.6995,69.7087,39355.0
2023-05-26 11:50:00,75.5,75.51,75.49,75.5,58132.0,69.7087,69.718,69.6995,69.7087,58132.0
2023-05-26 11:55:00,75.5,75.51,75.5,75.5,55358.0,69.7087,69.718,69.7087,69.7087,55358.0
2023-05-26 12:00:00,75.5,75.51,75.49,75.5,68112.0,69.7087,69.718,69.6995,69.7087,68112.0
2023-05-26 12:05:00,75.5,75.5,75.49,75.5,14485.0,69.7087,69.7087,69.6995,69.7087,14485.0
2023-05-26 12:10:00,75.5,75.5,75.49,75.5,14893.0,69.7087,69.7087,69.6995,69.7087,14893.0
2023-05-26 12:15:00,75.5,75.51,75.49,75.51,38036.0,69.7087,69.718,69.6995,69.718,38036.0
2023-05-26 12:20:00,75.51,75.51,75.5,75.51,24132.0,69.718,69.718,69.7087,69.718,24132.0
2023-05-26 12:25:00,75.51,75.51,75.5,75.51,8378.0,69.718,69.718,69.7087,69.718,8378.0
2023-05-26 12:30:00,75.51,75.51,75.5,75.51,10875.0,69.718,69.718,69.7087,69.718,10875.0
2023-05-26 12:35:00,75.51,75.51,75.5,75.51,28142.0,69.718,69.718,69.7087,69.718,28142.0
2023-05-26 12:40:00,75.51,75.51,75.5,75.51,35645.0,69.718,69.718,69.7087,69.718,35645.0
2023-05-26 12:45:00,75.51,75.52,75.5,75.52,65514.0,69.718,69.7272,69.7087,69.7272,65514.0
2023-05-26 12:50:00,75.51,75.53,75.51,75.53,68069.0,69.718,69.7364,69.718,69.7364,68069.0
2023-05-26 12:55:00,75.53,75.53,75.52,75.53,52184.0,69.7364,69.7364,69.7272,69.7364,52184.0
2023-05-26 13:00:00,75.53,75.54,75.52,75.53,65296.0,69.7364,69.7457,69.7272,69.7364,65296.0
2023-05-26 13:05:00,75.54,75.54,75.53,75.53,81086.0,69.7457,69.7457,69.7364,69.7364,81086.0
2023-05-26 13:10:00,75.53,75.55,75.53,75.55,43132.0,69.7364,69.7549,69.7364,69.7549,43132.0
2023-05-26 13:15:00,75.54,75.55,75.54,75.55,4073.0,69.7457,69.7549,69.7457,69.7549,4073.0
2023-05-26 13:20:00,75.55,75.55,75.54,75.55,25996.0,69.7549,69.7549,69.7457,69.7549,25996.0
2023-05-26 13:25:00,75.55,75.55,75.54,75.54,18690.0,69.7549,69.7549,69.7457,69.7457,18690.0
2023-05-26 13:30:00,75.55,75.55,75.54,75.55,15578.0,69.7549,69.7549,69.7457,69.7549,15578.0
2023-05-26 13:35:00,75.55,75.56,75.54,75.56,25698.0,69.7549,69.7641,69.7457,69.7641,25698.0
2023-05-26 13:40:00,75.55,75.56,75.55,75.56,14839.0,69.7549,69.7641,69.7549,69.7641,14839.0
2023-05-26 13:45:00,75.56,75.56,75.55,75.56,51089.0,69.7641,69.7641,69.7549,69.7641,51089.0
2023-05-26 13:50:00,75.56,75.57,75.55,75.56,21927.0,69.7641,69.7734,69.7549,69.7641,21927.0
2023-05-26 13:55:00,75.56,75.57,75.56,75.56,14139.0,69.7641,69.7734,69.7641,69.7641,14139.0
2023-05-26 14:00:00,75.57,75.58,75.56,75.57,19830.0,69.7734,69.7826,69.7641,69.7734,19830.0
2023-05-26 14:05:00,75.58,75.58,75.57,75.58,6867.0,69.7826,69.7826,69.7734,69.7826,6867.0
2023-05-26 14:10:00,75.58,75.58,75.57,75.58,9335.0,69.7826,69.7826,69.7734,69.7826,9335.0
2023-05-26 14:15:00,75.58,75.58,75.57,75.57,13222.0,69.7826,69.7826,69.7734,69.7734,13222.0
2023-05-26 14:20:00,75.57,75.58,75.57,75.58,28687.0,69.7734,69.7826,69.7734,69.7826,28687.0
2023-05-26 14:25:00,75.58,75.58,75.57,75.58,17904.0,69.7826,69.7826,69.7734,69.7826,17904.0
2023-05-26 14:30:00,75.58,75.58,75.57,75.58,3482.0,69.7826,69.7826,69.7734,69.7826,3482.0
2023-05-26 14:35:00,75.58,75.58,75.57,75.58,12517.0,69.7826,69.7826,69.7734,69.7826,12517.0
2023-05-26 14:40:00,75.57,75.58,75.57,75.58,20250.0,69.7734,69.7826,69.7734,69.7826,20250.0
2023-05-26 14:45:00,75.58,75.58,75.57,75.58,5578.0,69.7826,69.7826,69.7734,69.7826,5578.0
2023-05-26 14:50:00,75.58,75.58,75.57,75.58,12435.0,69.7826,69.7826,69.7734,69.7826,12435.0
2023-05-26 14:55:00,75.58,75.58,75.57,75.58,17171.0,69.7826,69.7826,69.7734,69.7826,17171.0
2023-05-26 15:00:00,75.57,75.58,75.57,75.58,14889.0,69.7734,69.7826,69.7734,69.7826,14889.0
2023-05-26 15:05:00,75.58,75.61,75.57,75.59,105765.0,69.7826,69.8103,69.7734,69.7918,105765.0
2023-05-26 15:10:00,75.59,75.59,75.58,75.59,16944.0,69.7918,69.7918,69.7826,69.7918,16944.0
2023-05-26 15:15:00,75.59,75.59,75.58,75.59,14366.0,69.7918,69.7918,69.7826,69.7918,14366.0
2023-05-26 15:20:00,75.58,75.59,75.58,75.59,16573.0,69.7826,69.7918,69.7826,69.7918,16573.0
2023-05-26 15:25:00,75.59,75.59,75.58,75.59,16336.0,69.7918,69.7918,69.7826,69.7918,16336.0
2023-05-26 15:30:00,75.59,75.59,75.58,75.58,32558.0,69.7918,69.7918,69.7826,69.7826,32558.0
2023-05-26 15:35:00,75.59,75.59,75.58,75.59,11870.0,69.7918,69.7918,69.7826,69.7918,11870.0
2023-05-26 15:40:00,75.59,75.6,75.58,75.59,31758.0,69.7918,69.8011,69.7826,69.7918,31758.0
2023-05-26 15:45:00,75.59,75.6,75.59,75.59,36599.0,69.7918,69.8011,69.7918,69.7918,36599.0
2023-05-26 15:50:00,75.59,75.6,75.58,75.59,42496.0,69.7918,69.8011,69.7826,69.7918,42496.0
2023-05-26 15:55:00,75.59,75.6,75.58,75.59,88076.0,69.7918,69.8011,69.7826,69.7918,88076.0
2023-05-30 09:30:00,75.67,75.75,75.67,75.75,91451.0,69.8657,69.9396,69.8657,69.9396,91451.0
2023-05-30 09:35:00,75.75,75.76,75.71,75.72,44131.0,69.9396,69.9488,69.9026,69.9119,44131.0
2023-05-30 09:40:00,75.72,75.72,75.7,75.71,1146640.0,69.9119,69.9119,69.8934,69.9026,1146640.0
2023-05-30 09:45:00,75.72,75.73,75.71,75.73,7009.0,69.9119,69.9211,69.9026,69.9211,7009.0
2023-05-30 09:50:00,75.73,75.74,75.72,75.74,26235.0,69.9211,69.9303,69.9119,69.9303,26235.0
2023-05-30 09:55:00,75.73,75.75,75.73,75.74,23277.0,69.9211,69.9396,69.9211,69.9303,23277.0
2023-05-30 10:00:00,75.73,75.73,75.71,75.72,11644.0,69.9211,69.9211,69.9026,69.9119,11644.0
2023-05-30 10:05:00,75.73,75.73,75.72,75.73,68813.0,69.9211,69.9211,69.9119,69.9211,68813.0
2023-05-30 10:10:00,75.73,75.74,75.73,75.74,84121.0,69.9211,69.9303,69.9211,69.9303,84121.0
2023-05-30 10:15:00,75.73,75.74,75.72,75.73,83501.0,69.9211,69.9303,69.9119,69.9211,83501.0
2023-05-30 10:20:00,75.73,75.75,75.72,75.75,461338.0,69.9211,69.9396,69.9119,69.9396,461338.0
2023-05-30 10:25:00,75.75,75.75,75.74,75.74,123701.0,69.9396,69.9396,69.9303,69.9303,123701.0
2023-05-30 10:30:00,75.75,75.77,75.74,75.77,37688.0,69.9396,69.958,69.9303,69.958,37688.0
2023-05-30 10:35:00,75.77,75.77,75.76,75.76,24416.0,69.958,69.958,69.9488,69.9488,24416.0
2023-05-30 10:40:00,75.77,75.77,75.76,75.76,24263.0,69.958,69.958,69.9488,69.9488,24263.0
2023-05-30 10:45:00,75.77,75.77,75.76,75.76,9608.0,69.958,69.958,69.9488,69.9488,9608.0
2023-05-30 10:50:00,75.76,75.77,75.76,75.77,11763.0,69.9488,69.958,69.9488,69.958,11763.0
2023-05-30 10:55:00,75.77,75.78,75.76,75.78,134946.0,69.958,69.9673,69.9488,69.9673,134946.0
2023-05-30 11:00:00,75.78,75.78,75.77,75.78,117073.0,69.9673,69.9673,69.958,69.9673,117073.0
2023-05-30 11:05:00,75.77,75.79,75.77,75.78,73606.0,69.958,69.9765,69.958,69.9673,73606.0
2023-05-30 11:10:00,75.78,75.8,75.78,75.8,11015.0,69.9673,69.9857,69.9673,69.9857,11015.0
2023-05-30 11:15:00,75.8,75.81,75.79,75.81,12881.0,69.9857,69.995,69.9765,69.995,12881.0
2023-05-30 11:20:00,75.81,75.81,75.8,75.81,47766.0,69.995,69.995,69.9857,69.995,47766.0
2023-05-30 11:25:00,75.81,75.81,75.8,75.8,357809.0,69.995,69.995,69.9857,69.9857,357809.0
2023-05-30 11:30:00,75.81,75.81,75.78,75.78,32377.0,69.995,69.995,69.9673,69.9673,32377.0
2023-05-30 11:35:00,75.78,75.79,75.78,75.78,91404.0,69.9673,69.9765,69.9673,69.9673,91404.0
2023-05-30 11:40:00,75.78,75.79,75.78,75.78,7023.0,69.9673,69.9765,69.9673,69.9673,7023.0
2023-05-30 11:45:00,75.78,75.79,75.78,75.78,11003.0,69.9673,69.9765,69.9673,69.9673,11003.0
2023-05-30 11:50:00,75.78,75.78,75.77,75.77,10210.0,69.9673,69.9673,69.958,69.958,10210.0
2023-05-30 11:55:00,75.78,75.78,75.77,75.78,86870.0,69.9673,69.9673,69.958,69.9673,86870.0
2023-05-30 12:00:00,75.78,75.8,75.78,75.8,28278.0,69.9673,69.9857,69.9673,69.9857,28278.0
2023-05-30 12:05:00,75.8,75.8,75.79,75.8,57161.0,69.9857,69.9857,69.9765,69.9857,57161.0
2023-05-30 12:10:00,75.8,75.8,75.79,75.8,44178.0,69.9857,69.9857,69.9765,69.9857,44178.0
2023-05-30 12:15:00,75.8,75.8,75.79,75.8,55010.0,69.9857,69.9857,69.9765,69.9857,55010.0
2023-05-30 12:20:00,75.8,75.8,75.79,75.8,9958.0,69.9857,69.9857,69.9765,69.9857,9958.0
2023-05-30 12:25:00,75.8,75.8,75.79,75.8,5960.0,69.9857,69.9857,69.9765,69.9857,5960.0
2023-05-30 12:30:00,75.8,75.8,75.79,75.8,6533.0,69.9857,69.9857,69.9765,69.9857,6533.0
2023-05-30 12:35:00,75.8,75.8,75.79,75.79,59868.0,69.9857,69.9857,69.9765,69.9765,59868.0
2023-05-30 12:40:00,75.79,75.8,75.79,75.8,16431.0,69.9765,69.9857,69.9765,69.9857,16431.0
2023-05-30 12:45:00,75.8,75.8,75.79,75.8,46358.0,69.9857,69.9857,69.9765,69.9857,46358.0
2023-05-30 12:50:00,75.8,75.8,75.79,75.8,13501.0,69.9857,69.9857,69.9765,69.9857,13501.0
2023-05-30 12:55:00,75.8,75.8,75.79,75.79,425104.0,69.9857,69.9857,69.9765,69.9765,425104.0
2023-05-30 13:00:00,75.8,75.8,75.79,75.8,1114156.0,69.9857,69.9857,69.9765,69.9857,1114156.0
2023-05-30 13:05:00,75.8,75.8,75.79,75.8,8690.0,69.9857,69.9857,69.9765,69.9857,8690.0
2023-05-30 13:10:00,75.8,75.81,75.79,75.81,14826.0,69.9857,69.995,69.9765,69.995,14826.0
2023-05-30 13:15:00,75.8,75.83,75.8,75.83,792786.0,69.9857,70.0134,69.9857,70.0134,792786.0
2023-05-30 13:20:00,75.82,75.83,75.81,75.83,92898.0,70.0042,70.0134,69.995,70.0134,92898.0
2023-05-30 13:25:00,75.83,75.84,75.82,75.83,8957.0,70.0134,70.0226,70.0042,70.0134,8957.0
2023-05-30 13:30:00,75.83,75.84,75.82,75.83,39741.0,70.0134,70.0226,70.0042,70.0134,39741.0
2023-05-30 13:35:00,75.83,75.86,75.82,75.85,61925.0,70.0134,70.0411,70.0042,70.0319,61925.0
2023-05-30 13:40:00,75.85,75.85,75.84,75.84,67178.0,70.0319,70.0319,70.0226,70.0226,67178.0
2023-05-30 13:45:00,75.84,75.85,75.84,75.85,2404425.0,70.0226,70.0319,70.0226,70.0319,2404425.0
2023-05-30 13:50:00,75.85,75.85,75.84,75.84,27706.0,70.0319,70.0319,70.0226,70.0226,27706.0
2023-05-30 13:55:00,75.85,75.86,75.84,75.86,91918.0,70.0319,70.0411,70.0226,70.0411,91918.0
2023-05-30 14:00:00,75.86,75.86,75.85,75.85,55369.0,70.0411,70.0411,70.0319,70.0319,55369.0
2023-05-30 14:05:00,75.86,75.86,75.85,75.85,27355.0,70.0411,70.0411,70.0319,70.0319,27355.0
2023-05-30 14:10:00,75.85,75.85,75.84,75.84,72278.0,70.0319,70.0319,70.0226,70.0226,72278.0
2023-05-30 14:15:00,75.84,75.85,75.84,75.84,40756.0,70.0226,70.0319,70.0226,70.0226,40756.0
2023-05-30 14:20:00,75.84,75.85,75.84,75.84,30022.0,70.0226,70.0319,70.0226,70.0226,30022.0
2023-05-30 14:25:00,75.84,75.85,75.84,75.84,8453.0,70.0226,70.0319,70.0226,70.0226,8453.0
2023-05-30 14:30:00,75.85,75.85,75.84,75.84,46676.0,70.0319,70.0319,70.0226,70.0226,46676.0
2023-05-30 14:35:00,75.84,75.86,75.84,75.85,68659.0,70.0226,70.0411,70.0226,70.0319,68659.0
2023-05-30 14:40:00,75.86,75.86,75.84,75.85,90011.0,70.0411,70.0411,70.0226,70.0319,90011.0
2023-05-30 14:45:00,75.84,75.85,75.84,75.84,8634.0,70.0226,70.0319,70.0226,70.0226,8634.0
2023-05-30 14:50:00,75.84,75.85,75.84,75.84,61567.0,70.0226,70.0319,70.0226,70.0226,61567.0
2023-05-30 14:55:00,75.84,75.85,75.84,75.84,34574.0,70.0226,70.0319,70.0226,70.0226,34574.0
2023-05-30 15:00:00,75.85,75.86,75.84,75.86,25231.0,70.0319,70.0411,70.0226,70.0411,25231.0
2023-05-30 15:05:00,75.86,75.87,75.85,75.87,6681.0,70.0411,70.0503,70.0319,70.0503,6681.0
2023-05-30 15:10:00,75.87,75.88,75.86,75.88,55811.0,70.0503,70.0596,70.0411,70.0596,55811.0
2023-05-30 15:15:00,75.88,75.88,75.87,75.87,78799.0,70.0596,70.0596,70.0503,70.0503,78799.0
2023-05-30 15:20:00,75.87,75.88,75.87,75.87,50238.0,70.0503,70.0596,70.0503,70.0503,50238.0
2023-05-30 15:25:00,75.87,75.88,75.86,75.87,78784.0,70.0503,70.0596,70.0411,70.0503,78784.0
2023-05-30 15:30:00,75.88,75.89,75.87,75.89,68320.0,70.0596,70.0688,70.0503,70.0688,68320.0
2023-05-30 15:35:00,75.88,75.89,75.88,75.89,40003.0,70.0596,70.0688,70.0596,70.0688,40003.0
2023-05-30 15:40:00,75.89,75.89,75.87,75.88,170187.0,70.0688,70.0688,70.0503,70.0596,170187.0
2023-05-30 15:45:00,75.87,75.88,75.87,75.88,343299.0,70.0503,70.0596,70.0503,70.0596,343299.0
2023-05-30 15:50:00,75.88,75.89,75.87,75.87,558498.0,70.0596,70.0688,70.0503,70.0503,558498.0
2023-05-30 15:55:00,75.88,75.9,75.87,75.9,285250.0,70.0596,70.078,70.0503,70.078,285250.0
2023-05-31 09:30:00,75.89,75.95,75.89,75.95,91571.0,70.0688,70.1242,70.0688,70.1242,91571.0
2023-05-31 09:35:00,75.95,75.95,75.93,75.94,18269.0,70.1242,70.1242,70.1057,70.115,18269.0
2023-05-31 09:40:00,75.94,75.98,75.93,75.97,457687.0,70.115,70.1519,70.1057,70.1427,457687.0
2023-05-31 09:45:00,75.97,76.01,75.96,76.0,73384.0,70.1427,70.1796,70.1334,70.1704,73384.0
2023-05-31 09:50:00,76.01,76.02,75.99,76.0,81424.0,70.1796,70.1888,70.1611,70.1704,81424.0
2023-05-31 09:55:00,76.0,76.02,76.0,76.0,14780.0,70.1704,70.1888,70.1704,70.1704,14780.0
2023-05-31 10:00:00,76.0,76.01,75.89,75.9,288515.0,70.1704,70.1796,70.0688,70.078,288515.0
2023-05-31 10:05:00,75.9,75.9,75.86,75.89,43991.0,70.078,70.078,70.0411,70.0688,43991.0
2023-05-31 10:10:00,75.88,75.89,75.87,75.88,45203.0,70.0596,70.0688,70.0503,70.0596,45203.0
2023-05-31 10:15:00,75.88,75.89,75.88,75.89,11739.0,70.0596,70.0688,70.0596,70.0688,11739.0
2023-05-31 10:20:00,75.9,75.92,75.89,75.91,35657.0,70.078,70.0965,70.0688,70.0873,35657.0
2023-05-31 10:25:00,75.92,75.92,75.9,75.91,3419.0,70.0965,70.0965,70.078,70.0873,3419.0
2023-05-31 10:30:00,75.91,75.92,75.91,75.91,9307.0,70.0873,70.0965,70.0873,70.0873,9307.0
2023-05-31 10:35:00,75.92,75.92,75.91,75.92,6320.0,70.0965,70.0965,70.0873,70.0965,6320.0
2023-05-31 10:40:00,75.92,75.95,75.91,75.94,54598.0,70.0965,70.1242,70.0873,70.115,54598.0
2023-05-31 10:45:00,75.94,75.94,75.93,75.94,19528.0,70.115,70.115,70.1057,70.115,19528.0
2023-05-31 10:50:00,75.93,75.94,75.93,75.94,12112.0,70.1057,70.115,70.1057,70.115,12112.0
2023-05-31 10:55:00,75.93,75.94,75.92,75.93,18286.0,70.1057,70.115,70.0965,70.1057,18286.0
2023-05-31 11:00:00,75.94,75.94,75.92,75.92,8642.0,70.115,70.115,70.0965,70.0965,8642.0
2023-05-31 11:05:00,75.92,75.93,75.91,75.92,16576.0,70.0965,70.1057,70.0873,70.0965,16576.0
2023-05-31 11:10:00,75.92,75.94,75.92,75.93,18247.0,70.0965,70.115,70.0965,70.1057,18247.0
2023-05-31 11:15:00,75.93,75.93,75.92,75.93,7474.0,70.1057,70.1057,70.0965,70.1057,7474.0
2023-05-31 11:20:00,75.93,75.94,75.92,75.94,7746.0,70.1057,70.115,70.0965,70.115,7746.0
2023-05-31 11:25:00,75.94,75.94,75.93,75.94,4323.0,70.115,70.115,70.1057,70.115,4323.0
2023-05-31 11:30:00,75.93,75.94,75.92,75.92,8596.0,70.1057,70.115,70.0965,70.0965,8596.0
2023-05-31 11:35:00,75.93,75.93,75.92,75.93,5470.0,70.1057,70.1057,70.0965,70.1057,5470.0
2023-05-31 11:40:00,75.92,75.93,75.91,75.92,12008.0,70.0965,70.1057,70.0873,70.0965,12008.0
2023-05-31 11:45:00,75.91,75.93,75.91,75.93,41464.0,70.0873,70.1057,70.0873,70.1057,41464.0
2023-05-31 11:50:00,75.92,75.93,75.92,75.92,30381.0,70.0965,70.1057,70.0965,70.0965,30381.0
2023-05-31 11:55:00,75.92,75.93,75.91,75.92,62371.0,70.0965,70.1057,70.0873,70.0965,62371.0
2023-05-31 12:00:00,75.91,75.91,75.89,75.9,15515.0,70.0873,70.0873,70.0688,70.078,15515.0
2023-05-31 12:05:00,75.9,75.9,75.89,75.9,2140.0,70.078,70.078,70.0688,70.078,2140.0
2023-05-31 12:10:00,75.9,75.9,75.89,75.9,11203.0,70.078,70.078,70.0688,70.078,11203.0
2023-05-31 12:15:00,75.89,75.9,75.89,75.89,2857.0,70.0688,70.078,70.0688,70.0688,2857.0
2023-05-31 12:20:00,75.88,75.89,75.88,75.89,136023.0,70.0596,70.0688,70.0596,70.0688,136023.0
2023-05-31 12:25:00,75.89,75.9,75.88,75.9,11925.0,70.0688,70.078,70.0596,70.078,11925.0
2023-05-31 12:30:00,75.89,75.91,75.89,75.9,8368.0,70.0688,70.0873,70.0688,70.078,8368.0
2023-05-31 12:35:00,75.9,75.9,75.89,75.89,114501.0,70.078,70.078,70.0688,70.0688,114501.0
2023-05-31 12:40:00,75.89,75.9,75.89,75.9,5188.0,70.0688,70.078,70.0688,70.078,5188.0
2023-05-31 12:45:00,75.9,75.9,75.89,75.9,23863.0,70.078,70.078,70.0688,70.078,23863.0
2023-05-31 12:50:00,75.9,75.91,75.89,75.91,18792.0,70.078,70.0873,70.0688,70.0873,18792.0
2023-05-31 12:55:00,75.9,75.92,75.9,75.92,3821.0,70.078,70.0965,70.078,70.0965,3821.0
2023-05-31 13:00:00,75.92,75.92,75.91,75.92,2870.0,70.0965,70.0965,70.0873,70.0965,2870.0
2023-05-31 13:05:00,75.92,75.92,75.91,75.92,6841.0,70.0965,70.0965,70.0873,70.0965,6841.0
2023-05-31 13:10:00,75.92,75.92,75.91,75.92,14302.0,70.0965,70.0965,70.0873,70.0965,14302.0
2023-05-31 13:15:00,75.92,75.92,75.91,75.92,11678.0,70.0965,70.0965,70.0873,70.0965,11678.0
2023-05-31 13:20:00,75.91,75.92,75.9,75.91,20817.0,70.0873,70.0965,70.078,70.0873,20817.0
2023-05-31 13:25:00,75.91,75.94,75.9,75.94,67337.0,70.0873,70.115,70.078,70.115,67337.0
2023-05-31 13:30:00,75.94,75.95,75.94,75.95,44032.0,70.115,70.1242,70.115,70.1242,44032.0
2023-05-31 13:35:00,75.95,75.97,75.94,75.97,41216.0,70.1242,70.1427,70.115,70.1427,41216.0
2023-05-31 13:40:00,75.97,75.98,75.95,75.98,33967.0,70.1427,70.1519,70.1242,70.1519,33967.0
2023-05-31 13:45:00,75.98,75.99,75.96,75.96,32635.0,70.1519,70.1611,70.1334,70.1334,32635.0
2023-05-31 13:50:00,75.96,75.97,75.95,75.97,308503.0,70.1334,70.1427,70.1242,70.1427,308503.0
2023-05-31 13:55:00,75.97,75.98,75.96,75.96,14212.0,70.1427,70.1519,70.1334,70.1334,14212.0
2023-05-31 14:00:00,75.97,75.97,75.96,75.97,5674.0,70.1427,70.1427,70.1334,70.1427,5674.0
2023-05-31 14:05:00,75.97,75.97,75.96,75.96,18987.0,70.1427,70.1427,70.1334,70.1334,18987.0
2023-05-31 14:10:00,75.97,75.98,75.96,75.98,522323.0,70.1427,70.1519,70.1334,70.1519,522323.0
2023-05-31 14:15:00,75.98,75.98,75.97,75.98,10983.0,70.1519,70.1519,70.1427,70.1519,10983.0
2023-05-31 14:20:00,75.98,76.0,75.97,76.0,12655.0,70.1519,70.1704,70.1427,70.1704,12655.0
2023-05-31 14:25:00,76.0,76.0,75.99,76.0,33078.0,70.1704,70.1704,70.1611,70.1704,33078.0
2023-05-31 14:30:00,76.0,76.0,75.99,76.0,18109.0,70.1704,70.1704,70.1611,70.1704,18109.0
2023-05-31 14:35:00,75.99,76.0,75.99,76.0,12431.0,70.1611,70.1704,70.1611,70.1704,12431.0
2023-05-31 14:40:00,76.0,76.0,75.99,76.0,14059.0,70.1704,70.1704,70.1611,70.1704,14059.0
2023-05-31 14:45:00,76.0,76.0,75.97,75.98,21680.0,70.1704,70.1704,70.1427,70.1519,21680.0
2023-05-31 14:50:00,75.97,75.98,75.96,75.96,30162.0,70.1427,70.1519,70.1334,70.1334,30162.0
2023-05-31 14:55:00,75.96,75.98,75.96,75.97,47332.0,70.1334,70.1519,70.1334,70.1427,47332.0
2023-05-31 15:00:00,75.98,76.0,75.97,75.98,253206.0,70.1519,70.1704,70.1427,70.1519,253206.0
2023-05-31 15:05:00,75.99,75.99,75.98,75.98,25199.0,70.1611,70.1611,70.1519,70.1519,25199.0
2023-05-31 15:10:00,75.98,75.99,75.98,75.98,20165.0,70.1519,70.1611,70.1519,70.1519,20165.0
2023-05-31 15:15:00,75.98,75.99,75.98,75.98,36931.0,70.1519,70.1611,70.1519,70.1519,36931.0
2023-05-31 15:20:00,75.98,75.99,75.98,75.98,17026.0,70.1519,70.1611,70.1519,70.1519,17026.0
2023-05-31 15:25:00,75.98,75.99,75.98,75.98,20481.0,70.1519,70.1611,70.1519,70.1519,20481.0
2023-05-31 15:30:00,75.98,75.99,75.98,75.98,111081.0,70.1519,70.1611,70.1519,70.1519,111081.0
2023-05-31 15:35:00,75.98,76.0,75.98,76.0,19955.0,70.1519,70.1704,70.1519,70.1704,19955.0
2023-05-31 15:40:00,76.0,76.01,75.99,76.01,19775.0,70.1704,70.1796,70.1611,70.1796,19775.0
2023-05-31 15:45:00,76.01,76.01,76.0,76.0,16725.0,70.1796,70.1796,70.1704,70.1704,16725.0
2023-05-31 15:50:00,76.0,76.01,76.0,76.01,27577.0,70.1704,70.1796,70.1704,70.1796,27577.0
2023-05-31 15:55:00,76.01,76.01,75.94,75.95,247356.0,70.1796,70.1796,70.115,70.1242,247356.0
2023-06-01 09:30:00,75.84,75.92,75.84,75.87,84789.0,70.2027,70.2768,70.2027,70.2305,84789.0
2023-06-01 09:35:00,75.88,75.88,75.85,75.87,36714.0,70.2398,70.2398,70.212,70.2305,36714.0
2023-06-01 09:40:00,75.87,75.89,75.86,75.89,36840.0,70.2305,70.249,70.2212,70.249,36840.0
2023-06-01 09:45:00,75.89,75.89,75.87,75.88,97443.0,70.249,70.249,70.2305,70.2398,97443.0
2023-06-01 09:50:00,75.89,75.89,75.87,75.88,95468.0,70.249,70.249,70.2305,70.2398,95468.0
2023-06-01 09:55:00,75.88,75.89,75.86,75.88,137819.0,70.2398,70.249,70.2212,70.2398,137819.0
2023-06-01 10:00:00,75.88,75.94,75.87,75.88,216301.0,70.2398,70.2953,70.2305,70.2398,216301.0
2023-06-01 10:05:00,75.89,75.89,75.86,75.87,86718.0,70.249,70.249,70.2212,70.2305,86718.0
2023-06-01 10:10:00,75.87,75.87,75.85,75.87,46599.0,70.2305,70.2305,70.212,70.2305,46599.0
2023-06-01 10:15:00,75.87,75.89,75.86,75.88,29918.0,70.2305,70.249,70.2212,70.2398,29918.0
2023-06-01 10:20:00,75.88,75.89,75.86,75.88,28971.0,70.2398,70.249,70.2212,70.2398,28971.0
2023-06-01 10:25:00,75.88,75.88,75.85,75.86,35703.0,70.2398,70.2398,70.212,70.2212,35703.0
2023-06-01 10:30:00,75.85,75.86,75.84,75.86,38133.0,70.212,70.2212,70.2027,70.2212,38133.0
2023-06-01 10:35:00,75.86,75.86,75.83,75.83,31176.0,70.2212,70.2212,70.1935,70.1935,31176.0
2023-06-01 10:40:00,75.84,75.84,75.83,75.84,13466.0,70.2027,70.2027,70.1935,70.2027,13466.0
2023-06-01 10:45:00,75.84,75.85,75.83,75.85,11523.0,70.2027,70.212,70.1935,70.212,11523.0
2023-06-01 10:50:00,75.85,75.86,75.84,75.84,11820.0,70.212,70.2212,70.2027,70.2027,11820.0
2023-06-01 10:55:00,75.84,75.85,75.84,75.84,11601.0,70.2027,70.212,70.2027,70.2027,11601.0
2023-06-01 11:00:00,75.84,75.85,75.84,75.84,8607.0,70.2027,70.212,70.2027,70.2027,8607.0
2023-06-01 11:05:00,75.85,75.85,75.84,75.85,4813.0,70.212,70.212,70.2027,70.212,4813.0
2023-06-01 11:10:00,75.85,75.85,75.83,75.83,12434.0,70.212,70.212,70.1935,70.1935,12434.0
2023-06-01 11:15:00,75.84,75.85,75.83,75.85,65817.0,70.2027,70.212,70.1935,70.212,65817.0
2023-06-01 11:20:00,75.85,75.86,75.84,75.86,19019.0,70.212,70.2212,70.2027,70.2212,19019.0
2023-06-01 11:25:00,75.85,75.86,75.85,75.85,12363.0,70.212,70.2212,70.212,70.212,12363.0
2023-06-01 11:30:00,75.85,75.87,75.85,75.87,9668.0,70.212,70.2305,70.212,70.2305,9668.0
2023-06-01 11:35:00,75.87,75.88,75.86,75.88,31844.0,70.2305,70.2398,70.2212,70.2398,31844.0
2023-06-01 11:40:00,75.88,75.88,75.87,75.88,12595.0,70.2398,70.2398,70.2305,70.2398,12595.0
2023-06-01 11:45:00,75.88,75.89,75.87,75.89,21548.0,70.2398,70.249,70.2305,70.249,21548.0
2023-06-01 11:50:00,75.89,75.89,75.88,75.89,13265.0,70.249,70.249,70.2398,70.249,13265.0
2023-06-01 11:55:00,75.89,75.89,75.88,75.89,69953.0,70.249,70.249,70.2398,70.249,69953.0
2023-06-01 12:00:00,75.89,75.89,75.88,75.89,15886.0,70.249,70.249,70.2398,70.249,15886.0
2023-06-01 12:05:00,75.89,75.92,75.88,75.91,249086.0,70.249,70.2768,70.2398,70.2675,249086.0
2023-06-01 12:10:00,75.91,75.92,75.9,75.91,21804.0,70.2675,70.2768,70.2583,70.2675,21804.0
2023-06-01 12:15:00,75.9,75.91,75.88,75.88,22379.0,70.2583,70.2675,70.2398,70.2398,22379.0
2023-06-01 12:20:00,75.88,75.89,75.87,75.88,24697.0,70.2398,70.249,70.2305,70.2398,24697.0
2023-06-01 12:25:00,75.89,75.89,75.88,75.88,13380.0,70.249,70.249,70.2398,70.2398,13380.0
2023-06-01 12:30:00,75.88,75.89,75.87,75.87,19206.0,70.2398,70.249,70.2305,70.2305,19206.0
2023-06-01 12:35:00,75.88,75.88,75.87,75.88,34449.0,70.2398,70.2398,70.2305,70.2398,34449.0
2023-06-01 12:40:00,75.88,75.88,75.87,75.88,8362.0,70.2398,70.2398,70.2305,70.2398,8362.0
2023-06-01 12:45:00,75.87,75.88,75.86,75.86,32063.0,70.2305,70.2398,70.2212,70.2212,32063.0
2023-06-01 12:50:00,75.86,75.87,75.85,75.86,84219.0,70.2212,70.2305,70.212,70.2212,84219.0
2023-06-01 12:55:00,75.87,75.87,75.86,75.87,36407.0,70.2305,70.2305,70.2212,70.2305,36407.0
2023-06-01 13:00:00,75.87,75.87,75.86,75.87,13750.0,70.2305,70.2305,70.2212,70.2305,13750.0
2023-06-01 13:05:00,75.87,75.88,75.86,75.87,19987.0,70.2305,70.2398,70.2212,70.2305,19987.0
2023-06-01 13:10:00,75.88,75.88,75.86,75.86,11636.0,70.2398,70.2398,70.2212,70.2212,11636.0
2023-06-01 13:15:00,75.86,75.87,75.86,75.86,17899.0,70.2212,70.2305,70.2212,70.2212,17899.0
2023-06-01 13:20:00,75.87,75.88,75.86,75.87,31361.0,70.2305,70.2398,70.2212,70.2305,31361.0
2023-06-01 13:25:00,75.88,75.88,75.87,75.88,15542.0,70.2398,70.2398,70.2305,70.2398,15542.0
2023-06-01 13:30:00,75.88,75.89,75.87,75.89,37704.0,70.2398,70.249,70.2305,70.249,37704.0
2023-06-01 13:35:00,75.89,75.91,75.88,75.91,33344.0,70.249,70.2675,70.2398,70.2675,33344.0
2023-06-01 13:40:00,75.91,75.91,75.9,75.91,14690.0,70.2675,70.2675,70.2583,70.2675,14690.0
2023-06-01 13:45:00,75.91,75.91,75.9,75.91,28356.0,70.2675,70.2675,70.2583,70.2675,28356.0
2023-06-01 13:50:00,75.91,75.91,75.9,75.9,12428.0,70.2675,70.2675,70.2583,70.2583,12428.0
2023-06-01 13:55:00,75.9,75.91,75.89,75.9,34997.0,70.2583,70.2675,70.249,70.2583,34997.0
2023-06-01 14:00:00,75.9,75.9,75.89,75.9,32112.0,70.2583,70.2583,70.249,70.2583,32112.0
2023-06-01 14:05:00,75.9,75.91,75.89,75.91,19422.0,70.2583,70.2675,70.249,70.2675,19422.0
2023-06-01 14:10:00,75.91,75.92,75.9,75.92,37365.0,70.2675,70.2768,70.2583,70.2768,37365.0
2023-06-01 14:15:00,75.92,75.92,75.91,75.92,35290.0,70.2768,70.2768,70.2675,70.2768,35290.0
2023-06-01 14:20:00,75.91,75.92,75.91,75.92,28999.0,70.2675,70.2768,70.2675,70.2768,28999.0
2023-06-01 14:25:00,75.92,75.92,75.91,75.92,28053.0,70.2768,70.2768,70.2675,70.2768,28053.0
2023-06-01 14:30:00,75.92,75.93,75.91,75.92,25752.0,70.2768,70.286,70.2675,70.2768,25752.0
2023-06-01 14:35:00,75.92,75.93,75.92,75.92,21616.0,70.2768,70.286,70.2768,70.2768,21616.0
2023-06-01 14:40:00,75.92,75.93,75.92,75.92,41104.0,70.2768,70.286,70.2768,70.2768,41104.0
2023-06-01 14:45:00,75.92,75.93,75.92,75.92,126697.0,70.2768,70.286,70.2768,70.2768,126697.0
2023-06-01 14:50:00,75.93,75.93,75.92,75.92,43688.0,70.286,70.286,70.2768,70.2768,43688.0
2023-06-01 14:55:00,75.92,75.93,75.92,75.92,35659.0,70.2768,70.286,70.2768,70.2768,35659.0
2023-06-01 15:00:00,75.92,75.94,75.92,75.94,71356.0,70.2768,70.2953,70.2768,70.2953,71356.0
2023-06-01 15:05:00,75.94,75.94,75.93,75.94,27010.0,70.2953,70.2953,70.286,70.2953,27010.0
2023-06-01 15:10:00,75.94,75.94,75.93,75.94,19470.0,70.2953,70.2953,70.286,70.2953,19470.0
2023-06-01 15:15:00,75.94,75.94,75.93,75.94,36061.0,70.2953,70.2953,70.286,70.2953,36061.0
2023-06-01 15:20:00,75.94,75.94,75.93,75.93,57726.0,70.2953,70.2953,70.286,70.286,57726.0
2023-06-01 15:25:00,75.93,75.94,75.91,75.92,61729.0,70.286,70.2953,70.2675,70.2768,61729.0
2023-06-01 15:30:00,75.92,75.92,75.91,75.92,34182.0,70.2768,70.2768,70.2675,70.2768,34182.0
2023-06-01 15:35:00,75.92,75.92,75.9,75.91,39877.0,70.2768,70.2768,70.2583,70.2675,39877.0
2023-06-01 15:40:00,75.91,75.91,75.9,75.91,291398.0,70.2675,70.2675,70.2583,70.2675,291398.0
2023-06-01 15:45:00,75.91,75.91,75.9,75.91,60187.0,70.2675,70.2675,70.2583,70.2675,60187.0
2023-06-01 15:50:00,75.91,75.92,75.9,75.91,86978.0,70.2675,70.2768,70.2583,70.2675,86978.0
2023-06-01 15:55:00,75.91,75.92,75.89,75.9,115597.0,70.2675,70.2768,70.249,70.2583,115597.0
2023-06-02 09:30:00,75.86,75.9,75.86,75.87,28963.0,70.2212,70.2583,70.2212,70.2305,28963.0
2023-06-02 09:35:00,75.87,75.89,75.86,75.88,31972.0,70.2305,70.249,70.2212,70.2398,31972.0
2023-06-02 09:40:00,75.88,75.89,75.87,75.88,78638.0,70.2398,70.249,70.2305,70.2398,78638.0
2023-06-02 09:45:00,75.88,75.88,75.85,75.85,60092.0,70.2398,70.2398,70.212,70.212,60092.0
2023-06-02 09:50:00,75.86,75.86,75.84,75.84,9645.0,70.2212,70.2212,70.2027,70.2027,9645.0
2023-06-02 09:55:00,75.84,75.85,75.81,75.84,172209.0,70.2027,70.212,70.175,70.2027,172209.0
2023-06-02 10:00:00,75.83,75.84,75.82,75.83,278104.0,70.1935,70.2027,70.1842,70.1935,278104.0
2023-06-02 10:05:00,75.83,75.83,75.81,75.81,422444.0,70.1935,70.1935,70.175,70.175,422444.0
2023-06-02 10:10:00,75.81,75.82,75.79,75.8,23044.0,70.175,70.1842,70.1565,70.1657,23044.0
2023-06-02 10:15:00,75.79,75.8,75.76,75.78,91839.0,70.1565,70.1657,70.1287,70.1472,91839.0
2023-06-02 10:20:00,75.79,75.79,75.76,75.77,34123.0,70.1565,70.1565,70.1287,70.1379,34123.0
2023-06-02 10:25:00,75.77,75.79,75.76,75.78,4524.0,70.1379,70.1565,70.1287,70.1472,4524.0
2023-06-02 10:30:00,75.78,75.79,75.78,75.78,19581.0,70.1472,70.1565,70.1472,70.1472,19581.0
2023-06-02 10:35:00,75.79,75.8,75.78,75.8,29634.0,70.1565,70.1657,70.1472,70.1657,29634.0
2023-06-02 10:40:00,75.79,75.8,75.76,75.77,123159.0,70.1565,70.1657,70.1287,70.1379,123159.0
2023-06-02 10:45:00,75.77,75.77,75.73,75.73,306788.0,70.1379,70.1379,70.1009,70.1009,306788.0
2023-06-02 10:50:00,75.73,75.75,75.73,75.75,222056.0,70.1009,70.1194,70.1009,70.1194,222056.0
2023-06-02 10:55:00,75.75,75.78,75.74,75.78,72163.0,70.1194,70.1472,70.1102,70.1472,72163.0
2023-06-02 11:00:00,75.77,75.79,75.77,75.78,27352.0,70.1379,70.1565,70.1379,70.1472,27352.0
2023-06-02 11:05:00,75.78,75.79,75.78,75.78,305637.0,70.1472,70.1565,70.1472,70.1472,305637.0
2023-06-02 11:10:00,75.79,75.81,75.78,75.78,43319.0,70.1565,70.175,70.1472,70.1472,43319.0
2023-06-02 11:15:00,75.78,75.79,75.77,75.77,76294.0,70.1472,70.1565,70.1379,70.1379,76294.0
2023-06-02 11:20:00,75.77,75.77,75.76,75.77,12248.0,70.1379,70.1379,70.1287,70.1379,12248.0
2023-06-02 11:25:00,75.77,75.79,75.76,75.79,154931.0,70.1379,70.1565,70.1287,70.1565,154931.0
2023-06-02 11:30:00,75.78,75.79,75.78,75.79,45962.0,70.1472,70.1565,70.1472,70.1565,45962.0
2023-06-02 11:35:00,75.78,75.79,75.78,75.78,21489.0,70.1472,70.1565,70.1472,70.1472,21489.0
2023-06-02 11:40:00,75.78,75.79,75.77,75.78,210391.0,70.1472,70.1565,70.1379,70.1472,210391.0
2023-06-02 11:45:00,75.77,75.78,75.77,75.78,33193.0,70.1379,70.1472,70.1379,70.1472,33193.0
2023-06-02 11:50:00,75.78,75.78,75.77,75.78,85465.0,70.1472,70.1472,70.1379,70.1472,85465.0
2023-06-02 11:55:00,75.78,75.79,75.77,75.79,22440.0,70.1472,70.1565,70.1379,70.1565,22440.0
2023-06-02 12:00:00,75.79,75.8,75.78,75.8,109004.0,70.1565,70.1657,70.1472,70.1657,109004.0
2023-06-02 12:05:00,75.79,75.8,75.79,75.8,25984.0,70.1565,70.1657,70.1565,70.1657,25984.0
2023-06-02 12:10:00,75.79,75.8,75.77,75.77,113314.0,70.1565,70.1657,70.1379,70.1379,113314.0
2023-06-02 12:15:00,75.77,75.78,75.76,75.76,10753.0,70.1379,70.1472,70.1287,70.1287,10753.0
2023-06-02 12:20:00,75.76,75.77,75.76,75.77,727014.0,70.1287,70.1379,70.1287,70.1379,727014.0
2023-06-02 12:25:00,75.77,75.77,75.76,75.77,16323.0,70.1379,70.1379,70.1287,70.1379,16323.0
2023-06-02 12:30:00,75.77,75.78,75.76,75.78,5607.0,70.1379,70.1472,70.1287,70.1472,5607.0
2023-06-02 12:35:00,75.78,75.78,75.77,75.78,33227.0,70.1472,70.1472,70.1379,70.1472,33227.0
2023-06-02 12:40:00,75.77,75.79,75.77,75.78,63487.0,70.1379,70.1565,70.1379,70.1472,63487.0
2023-06-02 12:45:00,75.77,75.78,75.77,75.77,14864.0,70.1379,70.1472,70.1379,70.1379,14864.0
2023-06-02 12:50:00,75.76,75.76,75.75,75.76,8543.0,70.1287,70.1287,70.1194,70.1287,8543.0
2023-06-02 12:55:00,75.76,75.76,75.74,75.74,23801.0,70.1287,70.1287,70.1102,70.1102,23801.0
2023-06-02 13:00:00,75.74,75.75,75.74,75.75,32075.0,70.1102,70.1194,70.1102,70.1194,32075.0
2023-06-02 13:05:00,75.74,75.76,75.74,75.76,70521.0,70.1102,70.1287,70.1102,70.1287,70521.0
2023-06-02 13:10:00,75.75,75.76,75.75,75.76,18343.0,70.1194,70.1287,70.1194,70.1287,18343.0
2023-06-02 13:15:00,75.76,75.76,75.75,75.76,35488.0,70.1287,70.1287,70.1194,70.1287,35488.0
2023-06-02 13:20:00,75.76,75.76,75.75,75.76,61247.0,70.1287,70.1287,70.1194,70.1287,61247.0
2023-06-02 13:25:00,75.76,75.76,75.75,75.76,20400.0,70.1287,70.1287,70.1194,70.1287,20400.0
2023-06-02 13:30:00,75.76,75.77,75.75,75.77,22750.0,70.1287,70.1379,70.1194,70.1379,22750.0
2023-06-02 13:35:00,75.77,75.77,75.76,75.77,22151.0,70.1379,70.1379,70.1287,70.1379,22151.0
2023-06-02 13:40:00,75.76,75.77,75.74,75.75,19656.0,70.1287,70.1379,70.1102,70.1194,19656.0
2023-06-02 13:45:00,75.75,75.75,75.74,75.75,43044.0,70.1194,70.1194,70.1102,70.1194,43044.0
2023-06-02 13:50:00,75.74,75.75,75.71,75.72,43453.0,70.1102,70.1194,70.0824,70.0917,43453.0
2023-06-02 13:55:00,75.72,75.72,75.7,75.71,24428.0,70.0917,70.0917,70.0731,70.0824,24428.0
2023-06-02 14:00:00,75.71,75.72,75.7,75.72,13314.0,70.0824,70.0917,70.0731,70.0917,13314.0
2023-06-02 14:05:00,75.72,75.72,75.71,75.72,18001.0,70.0917,70.0917,70.0824,70.0917,18001.0
2023-06-02 14:10:00,75.71,75.71,75.7,75.7,13416.0,70.0824,70.0824,70.0731,70.0731,13416.0
2023-06-02 14:15:00,75.7,75.71,75.7,75.7,6564.0,70.0731,70.0824,70.0731,70.0731,6564.0
2023-06-02 14:20:00,75.7,75.71,75.7,75.7,14170.0,70.0731,70.0824,70.0731,70.0731,14170.0
2023-06-02 14:25:00,75.7,75.74,75.7,75.73,17053.0,70.0731,70.1102,70.0731,70.1009,17053.0
2023-06-02 14:30:00,75.73,75.74,75.73,75.73,22033.0,70.1009,70.1102,70.1009,70.1009,22033.0
2023-06-02 14:35:00,75.73,75.74,75.72,75.73,9090.0,70.1009,70.1102,70.0917,70.1009,9090.0
2023-06-02 14:40:00,75.73,75.73,75.72,75.73,57987.0,70.1009,70.1009,70.0917,70.1009,57987.0
2023-06-02 14:45:00,75.73,75.73,75.72,75.72,27421.0,70.1009,70.1009,70.0917,70.0917,27421.0
2023-06-02 14:50:00,75.73,75.73,75.72,75.73,8069.0,70.1009,70.1009,70.0917,70.1009,8069.0
2023-06-02 14:55:00,75.72,75.74,75.72,75.73,56092.0,70.0917,70.1102,70.0917,70.1009,56092.0
2023-06-02 15:00:00,75.74,75.74,75.73,75.74,18706.0,70.1102,70.1102,70.1009,70.1102,18706.0
2023-06-02 15:05:00,75.74,75.74,75.73,75.73,31788.0,70.1102,70.1102,70.1009,70.1009,31788.0
2023-06-02 15:10:00,75.74,75.74,75.73,75.73,59092.0,70.1102,70.1102,70.1009,70.1009,59092.0
2023-06-02 15:15:00,75.73,75.74,75.73,75.73,14815.0,70.1009,70.1102,70.1009,70.1009,14815.0
2023-06-02 15:20:00,75.73,75.74,75.73,75.74,11557.0,70.1009,70.1102,70.1009,70.1102,11557.0
2023-06-02 15:25:00,75.73,75.74,75.73,75.73,31932.0,70.1009,70.1102,70.1009,70.1009,31932.0
2023-06-02 15:30:00,75.73,75.75,75.73,75.75,107462.0,70.1009,70.1194,70.1009,70.1194,107462.0
2023-06-02 15:35:00,75.74,75.75,75.74,75.75,11920.0,70.1102,70.1194,70.1102,70.1194,11920.0
2023-06-02 15:40:00,75.75,75.75,75.73,75.75,37893.0,70.1194,70.1194,70.1009,70.1194,37893.0
2023-06-02 15:45:00,75.74,75.75,75.73,75.73,71983.0,70.1102,70.1194,70.1009,70.1009,71983.0
2023-06-02 15:50:00,75.73,75.74,75.73,75.73,68892.0,70.1009,70.1102,70.1009,70.1009,68892.0
2023-06-02 15:55:00,75.73,75.74,75.72,75.73,121874.0,70.1009,70.1102,70.0917,70.1009,121874.0
2023-06-05 09:30:00,75.64,75.65,75.62,75.62,220731.0,70.0176,70.0269,69.9991,69.9991,220731.0
2023-06-05 09:35:00,75.62,75.63,75.61,75.62,21911.0,69.9991,70.0083,69.9898,69.9991,21911.0
2023-06-05 09:40:00,75.62,75.62,75.6,75.61,24776.0,69.9991,69.9991,69.9806,69.9898,24776.0
2023-06-05 09:45:00,75.61,75.64,75.61,75.64,8873.0,69.9898,70.0176,69.9898,70.0176,8873.0
2023-06-05 09:50:00,75.64,75.65,75.63,75.64,19313.0,70.0176,70.0269,70.0083,70.0176,19313.0
2023-06-05 09:55:00,75.64,75.65,75.64,75.64,6728.0,70.0176,70.0269,70.0176,70.0176,6728.0
2023-06-05 10:00:00,75.66,75.8,75.66,75.78,69300.0,70.0361,70.1657,70.0361,70.1472,69300.0
2023-06-05 10:05:00,75.78,75.82,75.78,75.79,64443.0,70.1472,70.1842,70.1472,70.1565,64443.0
2023-06-05 10:10:00,75.79,75.81,75.79,75.81,168197.0,70.1565,70.175,70.1565,70.175,168197.0
2023-06-05 10:15:00,75.81,75.82,75.79,75.79,28286.0,70.175,70.1842,70.1565,70.1565,28286.0
2023-06-05 10:20:00,75.8,75.81,75.79,75.79,12715.0,70.1657,70.175,70.1565,70.1565,12715.0
2023-06-05 10:25:00,75.79,75.81,75.79,75.81,74417.0,70.1565,70.175,70.1565,70.175,74417.0
2023-06-05 10:30:00,75.81,75.81,75.78,75.78,113873.0,70.175,70.175,70.1472,70.1472,113873.0
2023-06-05 10:35:00,75.78,75.79,75.78,75.78,65673.0,70.1472,70.1565,70.1472,70.1472,65673.0
2023-06-05 10:40:00,75.79,75.79,75.77,75.77,83548.0,70.1565,70.1565,70.1379,70.1379,83548.0
2023-06-05 10:45:00,75.77,75.78,75.76,75.76,43930.0,70.1379,70.1472,70.1287,70.1287,43930.0
2023-06-05 10:50:00,75.77,75.77,75.75,75.76,9214.0,70.1379,70.1379,70.1194,70.1287,9214.0
2023-06-05 10:55:00,75.75,75.76,75.75,75.76,9454.0,70.1194,70.1287,70.1194,70.1287,9454.0
2023-06-05 11:00:00,75.75,75.76,75.73,75.73,62771.0,70.1194,70.1287,70.1009,70.1009,62771.0
2023-06-05 11:05:00,75.74,75.75,75.73,75.73,29292.0,70.1102,70.1194,70.1009,70.1009,29292.0
2023-06-05 11:10:00,75.73,75.75,75.73,75.74,59421.0,70.1009,70.1194,70.1009,70.1102,59421.0
2023-06-05 11:15:00,75.75,75.76,75.74,75.76,5965.0,70.1194,70.1287,70.1102,70.1287,5965.0
2023-06-05 11:20:00,75.76,75.77,75.75,75.75,26258.0,70.1287,70.1379,70.1194,70.1194,26258.0
2023-06-05 11:25:00,75.75,75.76,75.74,75.75,21966.0,70.1194,70.1287,70.1102,70.1194,21966.0
2023-06-05 11:30:00,75.75,75.75,75.73,75.73,22490.0,70.1194,70.1194,70.1009,70.1009,22490.0
2023-06-05 11:35:00,75.74,75.74,75.73,75.73,8494.0,70.1102,70.1102,70.1009,70.1009,8494.0
2023-06-05 11:40:00,75.73,75.74,75.73,75.73,26566.0,70.1009,70.1102,70.1009,70.1009,26566.0
2023-06-05 11:45:00,75.73,75.76,75.73,75.76,12160.0,70.1009,70.1287,70.1009,70.1287,12160.0
2023-06-05 11:50:00,75.76,75.76,75.75,75.76,12577.0,70.1287,70.1287,70.1194,70.1287,12577.0
2023-06-05 11:55:00,75.76,75.76,75.74,75.75,7437.0,70.1287,70.1287,70.1102,70.1194,7437.0
2023-06-05 12:00:00,75.74,75.76,75.74,75.76,2223.0,70.1102,70.1287,70.1102,70.1287,2223.0
2023-06-05 12:05:00,75.76,75.77,75.75,75.77,39262.0,70.1287,70.1379,70.1194,70.1379,39262.0
2023-06-05 12:10:00,75.77,75.77,75.76,75.77,6877.0,70.1379,70.1379,70.1287,70.1379,6877.0
2023-06-05 12:15:00,75.76,75.77,75.75,75.76,8982.0,70.1287,70.1379,70.1194,70.1287,8982.0
2023-06-05 12:20:00,75.75,75.75,75.73,75.73,58096.0,70.1194,70.1194,70.1009,70.1009,58096.0
2023-06-05 12:25:00,75.73,75.74,75.72,75.72,40335.0,70.1009,70.1102,70.0917,70.0917,40335.0
2023-06-05 12:30:00,75.73,75.73,75.72,75.73,3866.0,70.1009,70.1009,70.0917,70.1009,3866.0
2023-06-05 12:35:00,75.72,75.74,75.72,75.73,7614.0,70.0917,70.1102,70.0917,70.1009,7614.0
2023-06-05 12:40:00,75.73,75.74,75.72,75.73,38895.0,70.1009,70.1102,70.0917,70.1009,38895.0
2023-06-05 12:45:00,75.72,75.73,75.71,75.71,91682.0,70.0917,70.1009,70.0824,70.0824,91682.0
2023-06-05 12:50:00,75.72,75.73,75.71,75.73,5505.0,70.0917,70.1009,70.0824,70.1009,5505.0
2023-06-05 12:55:00,75.73,75.74,75.72,75.73,21389.0,70.1009,70.1102,70.0917,70.1009,21389.0
2023-06-05 13:00:00,75.73,75.73,75.72,75.73,5725.0,70.1009,70.1009,70.0917,70.1009,5725.0
2023-06-05 13:05:00,75.73,75.73,75.71,75.71,7930.0,70.1009,70.1009,70.0824,70.0824,7930.0
2023-06-05 13:10:00,75.72,75.72,75.71,75.72,14184.0,70.0917,70.0917,70.0824,70.0917,14184.0
2023-06-05 13:15:00,75.72,75.72,75.7,75.7,9056.0,70.0917,70.0917,70.0731,70.0731,9056.0
2023-06-05 13:20:00,75.71,75.72,75.7,75.72,4896.0,70.0824,70.0917,70.0731,70.0917,4896.0
2023-06-05 13:25:00,75.72,75.72,75.71,75.72,4314.0,70.0917,70.0917,70.0824,70.0917,4314.0
2023-06-05 13:30:00,75.72,75.73,75.71,75.73,26772.0,70.0917,70.1009,70.0824,70.1009,26772.0
2023-06-05 13:35:00,75.73,75.73,75.72,75.73,46032.0,70.1009,70.1009,70.0917,70.1009,46032.0
2023-06-05 13:40:00,75.73,75.73,75.72,75.73,7671.0,70.1009,70.1009,70.0917,70.1009,7671.0
2023-06-05 13:45:00,75.73,75.73,75.72,75.73,7345.0,70.1009,70.1009,70.0917,70.1009,7345.0
2023-06-05 13:50:00,75.73,75.73,75.72,75.73,8851.0,70.1009,70.1009,70.0917,70.1009,8851.0
2023-06-05 13:55:00,75.73,75.73,75.72,75.73,17017.0,70.1009,70.1009,70.0917,70.1009,17017.0
2023-06-05 14:00:00,75.73,75.73,75.72,75.72,23038.0,70.1009,70.1009,70.0917,70.0917,23038.0
2023-06-05 14:05:00,75.72,75.73,75.72,75.73,7371.0,70.0917,70.1009,70.0917,70.1009,7371.0
2023-06-05 14:10:00,75.72,75.73,75.71,75.71,30231.0,70.0917,70.1009,70.0824,70.0824,30231.0
2023-06-05 14:15:00,75.71,75.72,75.71,75.72,79076.0,70.0824,70.0917,70.0824,70.0917,79076.0
2023-06-05 14:20:00,75.71,75.73,75.71,75.72,23594.0,70.0824,70.1009,70.0824,70.0917,23594.0
2023-06-05 14:25:00,75.73,75.73,75.72,75.72,8245.0,70.1009,70.1009,70.0917,70.0917,8245.0
2023-06-05 14:30:00,75.72,75.73,75.72,75.72,19390.0,70.0917,70.1009,70.0917,70.0917,19390.0
2023-06-05 14:35:00,75.73,75.73,75.71,75.72,32001.0,70.1009,70.1009,70.0824,70.0917,32001.0
2023-06-05 14:40:00,75.72,75.73,75.71,75.72,40852.0,70.0917,70.1009,70.0824,70.0917,40852.0
2023-06-05 14:45:00,75.73,75.73,75.72,75.73,17101.0,70.1009,70.1009,70.0917,70.1009,17101.0
2023-06-05 14:50:00,75.73,75.73,75.72,75.72,22333.0,70.1009,70.1009,70.0917,70.0917,22333.0
2023-06-05 14:55:00,75.73,75.73,75.71,75.71,18720.0,70.1009,70.1009,70.0824,70.0824,18720.0
2023-06-05 15:00:00,75.72,75.72,75.7,75.7,67724.0,70.0917,70.0917,70.0731,70.0731,67724.0
2023-06-05 15:05:00,75.7,75.71,75.7,75.7,7946.0,70.0731,70.0824,70.0731,70.0731,7946.0
2023-06-05 15:10:00,75.71,75.72,75.7,75.71,29324.0,70.0824,70.0917,70.0731,70.0824,29324.0
2023-06-05 15:15:00,75.72,75.73,75.72,75.73,31885.0,70.0917,70.1009,70.0917,70.1009,31885.0
2023-06-05 15:20:00,75.73,75.73,75.72,75.73,117647.0,70.1009,70.1009,70.0917,70.1009,117647.0
2023-06-05 15:25:00,75.73,75.73,75.72,75.73,24836.0,70.1009,70.1009,70.0917,70.1009,24836.0
2023-06-05 15:30:00,75.73,75.73,75.72,75.72,19418.0,70.1009,70.1009,70.0917,70.0917,19418.0
2023-06-05 15:35:00,75.73,75.73,75.72,75.73,55132.0,70.1009,70.1009,70.0917,70.1009,55132.0
2023-06-05 15:40:00,75.73,75.73,75.71,75.72,49713.0,70.1009,70.1009,70.0824,70.0917,49713.0
2023-06-05 15:45:00,75.71,75.72,75.7,75.7,214894.0,70.0824,70.0917,70.0731,70.0731,214894.0
2023-06-05 15:50:00,75.7,75.7,75.69,75.7,244442.0,70.0731,70.0731,70.0639,70.0731,244442.0
2023-06-05 15:55:00,75.7,75.7,75.69,75.7,563619.0,70.0731,70.0731,70.0639,70.0731,563619.0
2023-06-06 09:30:00,75.77,75.77,75.7,75.7,133062.0,70.1379,70.1379,70.0731,70.0731,133062.0
2023-06-06 09:35:00,75.7,75.71,75.66,75.66,40606.0,70.0731,70.0824,70.0361,70.0361,40606.0
2023-06-06 09:40:00,75.66,75.67,75.65,75.65,47699.0,70.0361,70.0454,70.0269,70.0269,47699.0
2023-06-06 09:45:00,75.66,75.66,75.63,75.64,53314.0,70.0361,70.0361,70.0083,70.0176,53314.0
2023-06-06 09:50:00,75.64,75.65,75.63,75.64,22063.0,70.0176,70.0269,70.0083,70.0176,22063.0
2023-06-06 09:55:00,75.64,75.64,75.62,75.62,28052.0,70.0176,70.0176,69.9991,69.9991,28052.0
2023-06-06 10:00:00,75.63,75.63,75.62,75.63,40237.0,70.0083,70.0083,69.9991,70.0083,40237.0
2023-06-06 10:05:00,75.63,75.64,75.62,75.64,75631.0,70.0083,70.0176,69.9991,70.0176,75631.0
2023-06-06 10:10:00,75.64,75.64,75.62,75.63,9076.0,70.0176,70.0176,69.9991,70.0083,9076.0
2023-06-06 10:15:00,75.63,75.63,75.62,75.63,113682.0,70.0083,70.0083,69.9991,70.0083,113682.0
2023-06-06 10:20:00,75.63,75.63,75.62,75.63,82903.0,70.0083,70.0083,69.9991,70.0083,82903.0
2023-06-06 10:25:00,75.63,75.64,75.62,75.64,56770.0,70.0083,70.0176,69.9991,70.0176,56770.0
2023-06-06 10:30:00,75.63,75.66,75.63,75.65,20800.0,70.0083,70.0361,70.0083,70.0269,20800.0
2023-06-06 10:35:00,75.66,75.66,75.65,75.65,3727.0,70.0361,70.0361,70.0269,70.0269,3727.0
2023-06-06 10:40:00,75.66,75.66,75.65,75.66,17358.0,70.0361,70.0361,70.0269,70.0361,17358.0
2023-06-06 10:45:00,75.65,75.67,75.65,75.67,43777.0,70.0269,70.0454,70.0269,70.0454,43777.0
2023-06-06 10:50:00,75.67,75.68,75.67,75.68,24596.0,70.0454,70.0546,70.0454,70.0546,24596.0
2023-06-06 10:55:00,75.68,75.68,75.67,75.67,37904.0,70.0546,70.0546,70.0454,70.0454,37904.0
2023-06-06 11:00:00,75.67,75.67,75.64,75.65,33074.0,70.0454,70.0454,70.0176,70.0269,33074.0
2023-06-06 11:05:00,75.65,75.66,75.64,75.66,19412.0,70.0269,70.0361,70.0176,70.0361,19412.0
2023-06-06 11:10:00,75.65,75.66,75.65,75.66,6417.0,70.0269,70.0361,70.0269,70.0361,6417.0
2023-06-06 11:15:00,75.65,75.66,75.65,75.65,13638.0,70.0269,70.0361,70.0269,70.0269,13638.0
2023-06-06 11:20:00,75.65,75.66,75.65,75.66,11806.0,70.0269,70.0361,70.0269,70.0361,11806.0
2023-06-06 11:25:00,75.66,75.67,75.65,75.67,25956.0,70.0361,70.0454,70.0269,70.0454,25956.0
2023-06-06 11:30:00,75.67,75.68,75.66,75.67,34450.0,70.0454,70.0546,70.0361,70.0454,34450.0
2023-06-06 11:35:00,75.67,75.68,75.67,75.68,4175.0,70.0454,70.0546,70.0454,70.0546,4175.0
2023-06-06 11:40:00,75.67,75.68,75.66,75.66,16743.0,70.0454,70.0546,70.0361,70.0361,16743.0
2023-06-06 11:45:00,75.66,75.67,75.66,75.66,8694.0,70.0361,70.0454,70.0361,70.0361,8694.0
2023-06-06 11:50:00,75.67,75.67,75.66,75.67,5855.0,70.0454,70.0454,70.0361,70.0454,5855.0
2023-06-06 11:55:00,75.67,75.67,75.66,75.67,15785.0,70.0454,70.0454,70.0361,70.0454,15785.0
2023-06-06 12:00:00,75.66,75.67,75.65,75.67,35367.0,70.0361,70.0454,70.0269,70.0454,35367.0
2023-06-06 12:05:00,75.67,75.68,75.66,75.68,24814.0,70.0454,70.0546,70.0361,70.0546,24814.0
2023-06-06 12:10:00,75.68,75.69,75.67,75.67,13719.0,70.0546,70.0639,70.0454,70.0454,13719.0
2023-06-06 12:15:00,75.67,75.67,75.66,75.67,5672.0,70.0454,70.0454,70.0361,70.0454,5672.0
2023-06-06 12:20:00,75.66,75.68,75.66,75.68,15343.0,70.0361,70.0546,70.0361,70.0546,15343.0
2023-06-06 12:25:00,75.67,75.68,75.67,75.67,92107.0,70.0454,70.0546,70.0454,70.0454,92107.0
2023-06-06 12:30:00,75.67,75.68,75.67,75.67,5187.0,70.0454,70.0546,70.0454,70.0454,5187.0
2023-06-06 12:35:00,75.67,75.68,75.66,75.67,7030.0,70.0454,70.0546,70.0361,70.0454,7030.0
2023-06-06 12:40:00,75.67,75.67,75.66,75.66,9398.0,70.0454,70.0454,70.0361,70.0361,9398.0
2023-06-06 12:45:00,75.67,75.68,75.66,75.67,15094.0,70.0454,70.0546,70.0361,70.0454,15094.0
2023-06-06 12:50:00,75.68,75.68,75.67,75.68,9624.0,70.0546,70.0546,70.0454,70.0546,9624.0
2023-06-06 12:55:00,75.68,75.68,75.67,75.67,3219.0,70.0546,70.0546,70.0454,70.0454,3219.0
2023-06-06 13:00:00,75.67,75.68,75.66,75.68,81032.0,70.0454,70.0546,70.0361,70.0546,81032.0
2023-06-06 13:05:00,75.67,75.68,75.66,75.66,30116.0,70.0454,70.0546,70.0361,70.0361,30116.0
2023-06-06 13:10:00,75.66,75.67,75.65,75.65,30444.0,70.0361,70.0454,70.0269,70.0269,30444.0
2023-06-06 13:15:00,75.65,75.66,75.64,75.64,61063.0,70.0269,70.0361,70.0176,70.0176,61063.0
2023-06-06 13:20:00,75.65,75.65,75.64,75.65,37145.0,70.0269,70.0269,70.0176,70.0269,37145.0
2023-06-06 13:25:00,75.65,75.65,75.64,75.65,33141.0,70.0269,70.0269,70.0176,70.0269,33141.0
2023-06-06 13:30:00,75.65,75.65,75.64,75.65,33506.0,70.0269,70.0269,70.0176,70.0269,33506.0
2023-06-06 13:35:00,75.65,75.65,75.64,75.65,20174.0,70.0269,70.0269,70.0176,70.0269,20174.0
2023-06-06 13:40:00,75.65,75.65,75.64,75.65,39306.0,70.0269,70.0269,70.0176,70.0269,39306.0
2023-06-06 13:45:00,75.65,75.65,75.64,75.65,92594.0,70.0269,70.0269,70.0176,70.0269,92594.0
2023-06-06 13:50:00,75.65,75.65,75.63,75.63,79544.0,70.0269,70.0269,70.0083,70.0083,79544.0
2023-06-06 13:55:00,75.64,75.64,75.63,75.64,92106.0,70.0176,70.0176,70.0083,70.0176,92106.0
2023-06-06 14:00:00,75.64,75.64,75.63,75.64,34252.0,70.0176,70.0176,70.0083,70.0176,34252.0
2023-06-06 14:05:00,75.63,75.64,75.63,75.64,77057.0,70.0083,70.0176,70.0083,70.0176,77057.0
2023-06-06 14:10:00,75.64,75.66,75.63,75.65,133086.0,70.0176,70.0361,70.0083,70.0269,133086.0
2023-06-06 14:15:00,75.65,75.67,75.65,75.67,91234.0,70.0269,70.0454,70.0269,70.0454,91234.0
2023-06-06 14:20:00,75.67,75.67,75.66,75.66,60321.0,70.0454,70.0454,70.0361,70.0361,60321.0
2023-06-06 14:25:00,75.67,75.67,75.66,75.66,78119.0,70.0454,70.0454,70.0361,70.0361,78119.0
2023-06-06 14:30:00,75.66,75.67,75.66,75.66,22970.0,70.0361,70.0454,70.0361,70.0361,22970.0
2023-06-06 14:35:00,75.67,75.67,75.66,75.66,23645.0,70.0454,70.0454,70.0361,70.0361,23645.0
2023-06-06 14:40:00,75.66,75.66,75.65,75.65,107323.0,70.0361,70.0361,70.0269,70.0269,107323.0
2023-06-06 14:45:00,75.65,75.66,75.65,75.65,21605.0,70.0269,70.0361,70.0269,70.0269,21605.0
2023-06-06 14:50:00,75.65,75.66,75.65,75.65,40798.0,70.0269,70.0361,70.0269,70.0269,40798.0
2023-06-06 14:55:00,75.65,75.66,75.65,75.65,50423.0,70.0269,70.0361,70.0269,70.0269,50423.0
2023-06-06 15:00:00,75.65,75.66,75.65,75.65,46537.0,70.0269,70.0361,70.0269,70.0269,46537.0
2023-06-06 15:05:00,75.65,75.66,75.65,75.65,44848.0,70.0269,70.0361,70.0269,70.0269,44848.0
2023-06-06 15:10:00,75.65,75.66,75.65,75.65,37788.0,70.0269,70.0361,70.0269,70.0269,37788.0
2023-06-06 15:15:00,75.65,75.66,75.65,75.65,47848.0,70.0269,70.0361,70.0269,70.0269,47848.0
2023-06-06 15:20:00,75.65,75.66,75.65,75.65,48401.0,70.0269,70.0361,70.0269,70.0269,48401.0
2023-06-06 15:25:00,75.65,75.66,75.65,75.66,122907.0,70.0269,70.0361,70.0269,70.0361,122907.0
2023-06-06 15:30:00,75.66,75.66,75.65,75.66,45640.0,70.0361,70.0361,70.0269,70.0361,45640.0
2023-06-06 15:35:00,75.66,75.66,75.65,75.65,70700.0,70.0361,70.0361,70.0269,70.0269,70700.0
2023-06-06 15:40:00,75.65,75.66,75.65,75.65,82182.0,70.0269,70.0361,70.0269,70.0269,82182.0
2023-06-06 15:45:00,75.65,75.66,75.64,75.65,172473.0,70.0269,70.0361,70.0176,70.0269,172473.0
2023-06-06 15:50:00,75.65,75.65,75.64,75.65,66815.0,70.0269,70.0269,70.0176,70.0269,66815.0
2023-06-06 15:55:00,75.65,75.66,75.64,75.65,121832.0,70.0269,70.0361,70.0176,70.0269,121832.0
2023-06-07 09:30:00,75.64,75.65,75.63,75.65,44865.0,70.0176,70.0269,70.0083,70.0269,44865.0
2023-06-07 09:35:00,75.64,75.67,75.63,75.64,49034.0,70.0176,70.0454,70.0083,70.0176,49034.0
2023-06-07 09:40:00,75.64,75.65,75.63,75.65,3455.0,70.0176,70.0269,70.0083,70.0269,3455.0
2023-06-07 09:45:00,75.65,75.66,75.65,75.66,9660.0,70.0269,70.0361,70.0269,70.0361,9660.0
2023-06-07 09:50:00,75.66,75.66,75.65,75.66,12420.0,70.0361,70.0361,70.0269,70.0361,12420.0
2023-06-07 09:55:00,75.66,75.67,75.65,75.67,63613.0,70.0361,70.0454,70.0269,70.0454,63613.0
2023-06-07 10:00:00,75.66,75.66,75.59,75.62,110012.0,70.0361,70.0361,69.9713,69.9991,110012.0
2023-06-07 10:05:00,75.62,75.62,75.58,75.59,84055.0,69.9991,69.9991,69.9621,69.9713,84055.0
2023-06-07 10:10:00,75.59,75.6,75.57,75.58,28086.0,69.9713,69.9806,69.9528,69.9621,28086.0
2023-06-07 10:15:00,75.58,75.59,75.56,75.56,32083.0,69.9621,69.9713,69.9435,69.9435,32083.0
2023-06-07 10:20:00,75.56,75.57,75.54,75.55,6957.0,69.9435,69.9528,69.925,69.9343,6957.0
2023-06-07 10:25:00,75.55,75.55,75.53,75.54,267121.0,69.9343,69.9343,69.9158,69.925,267121.0
2023-06-07 10:30:00,75.54,75.55,75.52,75.52,14024.0,69.925,69.9343,69.9065,69.9065,14024.0
2023-06-07 10:35:00,75.53,75.54,75.52,75.54,27877.0,69.9158,69.925,69.9065,69.925,27877.0
2023-06-07 10:40:00,75.55,75.55,75.53,75.55,12877.0,69.9343,69.9343,69.9158,69.9343,12877.0
2023-06-07 10:45:00,75.55,75.55,75.53,75.54,12902.0,69.9343,69.9343,69.9158,69.925,12902.0
2023-06-07 10:50:00,75.54,75.55,75.54,75.55,65146.0,69.925,69.9343,69.925,69.9343,65146.0
2023-06-07 10:55:00,75.55,75.55,75.54,75.55,31459.0,69.9343,69.9343,69.925,69.9343,31459.0
2023-06-07 11:00:00,75.54,75.55,75.52,75.53,45224.0,69.925,69.9343,69.9065,69.9158,45224.0
2023-06-07 11:05:00,75.53,75.54,75.52,75.53,6261.0,69.9158,69.925,69.9065,69.9158,6261.0
2023-06-07 11:10:00,75.52,75.52,75.51,75.52,14563.0,69.9065,69.9065,69.8973,69.9065,14563.0
2023-06-07 11:15:00,75.53,75.53,75.51,75.52,7429.0,69.9158,69.9158,69.8973,69.9065,7429.0
2023-06-07 11:20:00,75.52,75.53,75.52,75.52,21898.0,69.9065,69.9158,69.9065,69.9065,21898.0
2023-06-07 11:25:00,75.53,75.53,75.51,75.53,38149.0,69.9158,69.9158,69.8973,69.9158,38149.0
2023-06-07 11:30:00,75.53,75.53,75.51,75.52,13125.0,69.9158,69.9158,69.8973,69.9065,13125.0
2023-06-07 11:35:00,75.52,75.52,75.51,75.52,11051.0,69.9065,69.9065,69.8973,69.9065,11051.0
2023-06-07 11:40:00,75.52,75.54,75.51,75.53,10964.0,69.9065,69.925,69.8973,69.9158,10964.0
2023-06-07 11:45:00,75.53,75.53,75.51,75.52,27115.0,69.9158,69.9158,69.8973,69.9065,27115.0
2023-06-07 11:50:00,75.52,75.52,75.5,75.51,38408.0,69.9065,69.9065,69.888,69.8973,38408.0
2023-06-07 11:55:00,75.5,75.51,75.49,75.5,15330.0,69.888,69.8973,69.8787,69.888,15330.0
2023-06-07 12:00:00,75.5,75.5,75.48,75.48,43087.0,69.888,69.888,69.8695,69.8695,43087.0
2023-06-07 12:05:00,75.48,75.49,75.48,75.48,12631.0,69.8695,69.8787,69.8695,69.8695,12631.0
2023-06-07 12:10:00,75.49,75.5,75.49,75.5,69178.0,69.8787,69.888,69.8787,69.888,69178.0
2023-06-07 12:15:00,75.49,75.5,75.48,75.48,13010.0,69.8787,69.888,69.8695,69.8695,13010.0
2023-06-07 12:20:00,75.48,75.51,75.48,75.51,20497.0,69.8695,69.8973,69.8695,69.8973,20497.0
2023-06-07 12:25:00,75.51,75.51,75.49,75.5,9272.0,69.8973,69.8973,69.8787,69.888,9272.0
2023-06-07 12:30:00,75.49,75.5,75.49,75.49,33935.0,69.8787,69.888,69.8787,69.8787,33935.0
2023-06-07 12:35:00,75.5,75.5,75.49,75.49,5803.0,69.888,69.888,69.8787,69.8787,5803.0
2023-06-07 12:40:00,75.49,75.5,75.48,75.49,22356.0,69.8787,69.888,69.8695,69.8787,22356.0
2023-06-07 12:45:00,75.5,75.5,75.49,75.49,9502.0,69.888,69.888,69.8787,69.8787,9502.0
2023-06-07 12:50:00,75.49,75.5,75.48,75.48,7822.0,69.8787,69.888,69.8695,69.8695,7822.0
2023-06-07 12:55:00,75.49,75.49,75.47,75.47,15170.0,69.8787,69.8787,69.8602,69.8602,15170.0
2023-06-07 13:00:00,75.47,75.48,75.47,75.47,4584.0,69.8602,69.8695,69.8602,69.8602,4584.0
2023-06-07 13:05:00,75.48,75.49,75.47,75.49,10743.0,69.8695,69.8787,69.8602,69.8787,10743.0
2023-06-07 13:10:00,75.49,75.49,75.48,75.48,22772.0,69.8787,69.8787,69.8695,69.8695,22772.0
2023-06-07 13:15:00,75.49,75.5,75.49,75.49,6041.0,69.8787,69.888,69.8787,69.8787,6041.0
2023-06-07 13:20:00,75.5,75.51,75.49,75.51,29401.0,69.888,69.8973,69.8787,69.8973,29401.0
2023-06-07 13:25:00,75.51,75.51,75.5,75.51,21051.0,69.8973,69.8973,69.888,69.8973,21051.0
2023-06-07 13:30:00,75.51,75.52,75.5,75.52,54548.0,69.8973,69.9065,69.888,69.9065,54548.0
2023-06-07 13:35:00,75.52,75.55,75.52,75.54,76010.0,69.9065,69.9343,69.9065,69.925,76010.0
2023-06-07 13:40:00,75.54,75.55,75.53,75.54,42977.0,69.925,69.9343,69.9158,69.925,42977.0
2023-06-07 13:45:00,75.55,75.55,75.53,75.54,20570.0,69.9343,69.9343,69.9158,69.925,20570.0
2023-06-07 13:50:00,75.54,75.55,75.53,75.55,23788.0,69.925,69.9343,69.9158,69.9343,23788.0
2023-06-07 13:55:00,75.54,75.55,75.53,75.54,9447.0,69.925,69.9343,69.9158,69.925,9447.0
2023-06-07 14:00:00,75.54,75.54,75.51,75.52,33289.0,69.925,69.925,69.8973,69.9065,33289.0
2023-06-07 14:05:00,75.53,75.53,75.51,75.51,24263.0,69.9158,69.9158,69.8973,69.8973,24263.0
2023-06-07 14:10:00,75.52,75.54,75.51,75.53,19797.0,69.9065,69.925,69.8973,69.9158,19797.0
2023-06-07 14:15:00,75.53,75.54,75.53,75.53,18276.0,69.9158,69.925,69.9158,69.9158,18276.0
2023-06-07 14:20:00,75.53,75.53,75.52,75.52,12868.0,69.9158,69.9158,69.9065,69.9065,12868.0
2023-06-07 14:25:00,75.52,75.53,75.51,75.53,12028.0,69.9065,69.9158,69.8973,69.9158,12028.0
2023-06-07 14:30:00,75.52,75.53,75.52,75.52,16849.0,69.9065,69.9158,69.9065,69.9065,16849.0
2023-06-07 14:35:00,75.52,75.53,75.51,75.52,9612.0,69.9065,69.9158,69.8973,69.9065,9612.0
2023-06-07 14:40:00,75.52,75.53,75.51,75.52,33169.0,69.9065,69.9158,69.8973,69.9065,33169.0
2023-06-07 14:45:00,75.52,75.55,75.52,75.55,36172.0,69.9065,69.9343,69.9065,69.9343,36172.0
2023-06-07 14:50:00,75.55,75.56,75.54,75.55,27148.0,69.9343,69.9435,69.925,69.9343,27148.0
2023-06-07 14:55:00,75.54,75.55,75.54,75.55,12231.0,69.925,69.9343,69.925,69.9343,12231.0
2023-06-07 15:00:00,75.55,75.56,75.54,75.54,25011.0,69.9343,69.9435,69.925,69.925,25011.0
2023-06-07 15:05:00,75.54,75.55,75.53,75.54,24938.0,69.925,69.9343,69.9158,69.925,24938.0
2023-06-07 15:10:00,75.54,75.55,75.54,75.54,20445.0,69.925,69.9343,69.925,69.925,20445.0
2023-06-07 15:15:00,75.55,75.55,75.53,75.53,41286.0,69.9343,69.9343,69.9158,69.9158,41286.0
2023-06-07 15:20:00,75.53,75.54,75.52,75.52,18670.0,69.9158,69.925,69.9065,69.9065,18670.0
2023-06-07 15:25:00,75.53,75.53,75.51,75.51,13237.0,69.9158,69.9158,69.8973,69.8973,13237.0
2023-06-07 15:30:00,75.52,75.52,75.5,75.51,22145.0,69.9065,69.9065,69.888,69.8973,22145.0
2023-06-07 15:35:00,75.5,75.51,75.5,75.5,21980.0,69.888,69.8973,69.888,69.888,21980.0
2023-06-07 15:40:00,75.5,75.51,75.5,75.5,18699.0,69.888,69.8973,69.888,69.888,18699.0
2023-06-07 15:45:00,75.5,75.51,75.49,75.49,78021.0,69.888,69.8973,69.8787,69.8787,78021.0
2023-06-07 15:50:00,75.49,75.5,75.47,75.48,109315.0,69.8787,69.888,69.8602,69.8695,109315.0
2023-06-07 15:55:00,75.48,75.51,75.47,75.49,137105.0,69.8695,69.8973,69.8602,69.8787,137105.0
2023-06-08 09:30:00,75.58,75.65,75.57,75.65,50457.0,69.9621,70.0269,69.9528,70.0269,50457.0
2023-06-08 09:35:00,75.64,75.67,75.63,75.66,67896.0,70.0176,70.0454,70.0083,70.0361,67896.0
2023-06-08 09:40:00,75.67,75.67,75.65,75.65,49106.0,70.0454,70.0454,70.0269,70.0269,49106.0
2023-06-08 09:45:00,75.65,75.68,75.65,75.66,10412.0,70.0269,70.0546,70.0269,70.0361,10412.0
2023-06-08 09:50:00,75.65,75.67,75.64,75.66,85370.0,70.0269,70.0454,70.0176,70.0361,85370.0
2023-06-08 09:55:00,75.66,75.66,75.65,75.65,6799.0,70.0361,70.0361,70.0269,70.0269,6799.0
2023-06-08 10:00:00,75.65,75.66,75.64,75.66,54459.0,70.0269,70.0361,70.0176,70.0361,54459.0
2023-06-08 10:05:00,75.66,75.66,75.63,75.64,88292.0,70.0361,70.0361,70.0083,70.0176,88292.0
2023-06-08 10:10:00,75.64,75.65,75.64,75.65,33629.0,70.0176,70.0269,70.0176,70.0269,33629.0
2023-06-08 10:15:00,75.64,75.65,75.63,75.64,25552.0,70.0176,70.0269,70.0083,70.0176,25552.0
2023-06-08 10:20:00,75.65,75.65,75.64,75.65,9138.0,70.0269,70.0269,70.0176,70.0269,9138.0
2023-06-08 10:25:00,75.65,75.65,75.64,75.65,29032.0,70.0269,70.0269,70.0176,70.0269,29032.0
2023-06-08 10:30:00,75.65,75.66,75.64,75.65,9796.0,70.0269,70.0361,70.0176,70.0269,9796.0
2023-06-08 10:35:00,75.65,75.66,75.64,75.66,4862.0,70.0269,70.0361,70.0176,70.0361,4862.0
2023-06-08 10:40:00,75.66,75.66,75.64,75.66,13315.0,70.0361,70.0361,70.0176,70.0361,13315.0
2023-06-08 10:45:00,75.65,75.67,75.65,75.66,6890.0,70.0269,70.0454,70.0269,70.0361,6890.0
2023-06-08 10:50:00,75.66,75.67,75.65,75.66,4586.0,70.0361,70.0454,70.0269,70.0361,4586.0
2023-06-08 10:55:00,75.66,75.67,75.65,75.65,15298.0,70.0361,70.0454,70.0269,70.0269,15298.0
2023-06-08 11:00:00,75.65,75.65,75.64,75.65,5828.0,70.0269,70.0269,70.0176,70.0269,5828.0
2023-06-08 11:05:00,75.65,75.65,75.64,75.65,16203.0,70.0269,70.0269,70.0176,70.0269,16203.0
2023-06-08 11:10:00,75.65,75.65,75.64,75.65,15213.0,70.0269,70.0269,70.0176,70.0269,15213.0
2023-06-08 11:15:00,75.65,75.66,75.64,75.65,16320.0,70.0269,70.0361,70.0176,70.0269,16320.0
2023-06-08 11:20:00,75.65,75.65,75.64,75.65,7966.0,70.0269,70.0269,70.0176,70.0269,7966.0
2023-06-08 11:25:00,75.65,75.66,75.64,75.65,17449.0,70.0269,70.0361,70.0176,70.0269,17449.0
2023-06-08 11:30:00,75.66,75.66,75.64,75.65,36619.0,70.0361,70.0361,70.0176,70.0269,36619.0
2023-06-08 11:35:00,75.65,75.65,75.64,75.65,4994.0,70.0269,70.0269,70.0176,70.0269,4994.0
2023-06-08 11:40:00,75.65,75.66,75.64,75.66,10140.0,70.0269,70.0361,70.0176,70.0361,10140.0
2023-06-08 11:45:00,75.66,75.68,75.65,75.67,8974.0,70.0361,70.0546,70.0269,70.0454,8974.0
2023-06-08 11:50:00,75.68,75.68,75.67,75.68,27710.0,70.0546,70.0546,70.0454,70.0546,27710.0
2023-06-08 11:55:00,75.67,75.69,75.67,75.68,12381.0,70.0454,70.0639,70.0454,70.0546,12381.0
2023-06-08 12:00:00,75.68,75.69,75.67,75.67,21537.0,70.0546,70.0639,70.0454,70.0454,21537.0
2023-06-08 12:05:00,75.68,75.68,75.66,75.67,23670.0,70.0546,70.0546,70.0361,70.0454,23670.0
2023-06-08 12:10:00,75.67,75.67,75.66,75.66,35811.0,70.0454,70.0454,70.0361,70.0361,35811.0
2023-06-08 12:15:00,75.66,75.66,75.65,75.66,27002.0,70.0361,70.0361,70.0269,70.0361,27002.0
2023-06-08 12:20:00,75.66,75.66,75.65,75.65,8840.0,70.0361,70.0361,70.0269,70.0269,8840.0
2023-06-08 12:25:00,75.65,75.66,75.64,75.64,8371.0,70.0269,70.0361,70.0176,70.0176,8371.0
2023-06-08 12:30:00,75.65,75.67,75.64,75.67,13201.0,70.0269,70.0454,70.0176,70.0454,13201.0
2023-06-08 12:35:00,75.67,75.67,75.66,75.67,25855.0,70.0454,70.0454,70.0361,70.0454,25855.0
2023-06-08 12:40:00,75.67,75.67,75.65,75.65,46068.0,70.0454,70.0454,70.0269,70.0269,46068.0
2023-06-08 12:45:00,75.66,75.66,75.65,75.66,9159.0,70.0361,70.0361,70.0269,70.0361,9159.0
2023-06-08 12:50:00,75.66,75.66,75.64,75.65,12060.0,70.0361,70.0361,70.0176,70.0269,12060.0
2023-06-08 12:55:00,75.65,75.65,75.64,75.65,13547.0,70.0269,70.0269,70.0176,70.0269,13547.0
2023-06-08 13:00:00,75.64,75.65,75.64,75.65,5252.0,70.0176,70.0269,70.0176,70.0269,5252.0
2023-06-08 13:05:00,75.65,75.65,75.64,75.64,11400.0,70.0269,70.0269,70.0176,70.0176,11400.0
2023-06-08 13:10:00,75.64,75.65,75.63,75.64,20596.0,70.0176,70.0269,70.0083,70.0176,20596.0
2023-06-08 13:15:00,75.64,75.65,75.64,75.64,33461.0,70.0176,70.0269,70.0176,70.0176,33461.0
2023-06-08 13:20:00,75.65,75.65,75.64,75.64,5290.0,70.0269,70.0269,70.0176,70.0176,5290.0
2023-06-08 13:25:00,75.65,75.65,75.64,75.65,7858.0,70.0269,70.0269,70.0176,70.0269,7858.0
2023-06-08 13:30:00,75.65,75.65,75.64,75.65,6172.0,70.0269,70.0269,70.0176,70.0269,6172.0
2023-06-08 13:35:00,75.65,75.65,75.64,75.65,9425.0,70.0269,70.0269,70.0176,70.0269,9425.0
2023-06-08 13:40:00,75.65,75.66,75.64,75.66,39817.0,70.0269,70.0361,70.0176,70.0361,39817.0
2023-06-08 13:45:00,75.66,75.66,75.65,75.65,15176.0,70.0361,70.0361,70.0269,70.0269,15176.0
2023-06-08 13:50:00,75.66,75.66,75.65,75.66,7232.0,70.0361,70.0361,70.0269,70.0361,7232.0
2023-06-08 13:55:00,75.66,75.66,75.65,75.66,8736.0,70.0361,70.0361,70.0269,70.0361,8736.0
2023-06-08 14:00:00,75.66,75.66,75.65,75.66,6367.0,70.0361,70.0361,70.0269,70.0361,6367.0
2023-06-08 14:05:00,75.65,75.66,75.65,75.66,15763.0,70.0269,70.0361,70.0269,70.0361,15763.0
2023-06-08 14:10:00,75.66,75.67,75.65,75.67,30506.0,70.0361,70.0454,70.0269,70.0454,30506.0
2023-06-08 14:15:00,75.67,75.67,75.66,75.67,27640.0,70.0454,70.0454,70.0361,70.0454,27640.0
2023-06-08 14:20:00,75.67,75.67,75.66,75.67,24124.0,70.0454,70.0454,70.0361,70.0454,24124.0
2023-06-08 14:25:00,75.67,75.67,75.66,75.66,34326.0,70.0454,70.0454,70.0361,70.0361,34326.0
2023-06-08 14:30:00,75.67,75.67,75.65,75.65,56432.0,70.0454,70.0454,70.0269,70.0269,56432.0
2023-06-08 14:35:00,75.65,75.66,75.65,75.66,12976.0,70.0269,70.0361,70.0269,70.0361,12976.0
2023-06-08 14:40:00,75.66,75.66,75.65,75.66,24775.0,70.0361,70.0361,70.0269,70.0361,24775.0
2023-06-08 14:45:00,75.65,75.66,75.65,75.65,38965.0,70.0269,70.0361,70.0269,70.0269,38965.0
2023-06-08 14:50:00,75.66,75.66,75.65,75.65,19371.0,70.0361,70.0361,70.0269,70.0269,19371.0
2023-06-08 14:55:00,75.65,75.66,75.65,75.66,23112.0,70.0269,70.0361,70.0269,70.0361,23112.0
2023-06-08 15:00:00,75.66,75.66,75.65,75.66,12743.0,70.0361,70.0361,70.0269,70.0361,12743.0
2023-06-08 15:05:00,75.65,75.66,75.64,75.65,41555.0,70.0269,70.0361,70.0176,70.0269,41555.0
2023-06-08 15:10:00,75.65,75.65,75.64,75.65,21287.0,70.0269,70.0269,70.0176,70.0269,21287.0
2023-06-08 15:15:00,75.65,75.65,75.64,75.65,16289.0,70.0269,70.0269,70.0176,70.0269,16289.0
2023-06-08 15:20:00,75.65,75.65,75.64,75.64,9765.0,70.0269,70.0269,70.0176,70.0176,9765.0
2023-06-08 15:25:00,75.64,75.64,75.63,75.63,69943.0,70.0176,70.0176,70.0083,70.0083,69943.0
2023-06-08 15:30:00,75.63,75.65,75.63,75.65,38917.0,70.0083,70.0269,70.0083,70.0269,38917.0
2023-06-08 15:35:00,75.65,75.65,75.63,75.64,22913.0,70.0269,70.0269,70.0083,70.0176,22913.0
2023-06-08 15:40:00,75.63,75.66,75.63,75.65,22102.0,70.0083,70.0361,70.0083,70.0269,22102.0
2023-06-08 15:45:00,75.65,75.66,75.65,75.66,16799.0,70.0269,70.0361,70.0269,70.0361,16799.0
2023-06-08 15:50:00,75.66,75.66,75.65,75.66,31430.0,70.0361,70.0361,70.0269,70.0361,31430.0
2023-06-08 15:55:00,75.66,75.67,75.65,75.66,69740.0,70.0361,70.0454,70.0269,70.0361,69740.0
2023-06-09 09:30:00,75.56,75.58,75.56,75.56,28441.0,69.9435,69.9621,69.9435,69.9435,28441.0
2023-06-09 09:35:00,75.57,75.57,75.55,75.56,34264.0,69.9528,69.9528,69.9343,69.9435,34264.0
2023-06-09 09:40:00,75.55,75.55,75.52,75.53,31781.0,69.9343,69.9343,69.9065,69.9158,31781.0
2023-06-09 09:45:00,75.53,75.54,75.53,75.54,4578.0,69.9158,69.925,69.9158,69.925,4578.0
2023-06-09 09:50:00,75.53,75.53,75.5,75.51,32084.0,69.9158,69.9158,69.888,69.8973,32084.0
2023-06-09 09:55:00,75.5,75.53,75.5,75.53,49665.0,69.888,69.9158,69.888,69.9158,49665.0
2023-06-09 10:00:00,75.53,75.53,75.51,75.52,35937.0,69.9158,69.9158,69.8973,69.9065,35937.0
2023-06-09 10:05:00,75.52,75.52,75.51,75.52,12578.0,69.9065,69.9065,69.8973,69.9065,12578.0
2023-06-09 10:10:00,75.51,75.52,75.5,75.5,19069.0,69.8973,69.9065,69.888,69.888,19069.0
2023-06-09 10:15:00,75.51,75.51,75.5,75.51,26046.0,69.8973,69.8973,69.888,69.8973,26046.0
2023-06-09 10:20:00,75.51,75.52,75.5,75.52,30046.0,69.8973,69.9065,69.888,69.9065,30046.0
2023-06-09 10:25:00,75.53,75.53,75.51,75.52,13958.0,69.9158,69.9158,69.8973,69.9065,13958.0
2023-06-09 10:30:00,75.52,75.53,75.51,75.51,12221.0,69.9065,69.9158,69.8973,69.8973,12221.0
2023-06-09 10:35:00,75.51,75.52,75.5,75.51,13966.0,69.8973,69.9065,69.888,69.8973,13966.0
2023-06-09 10:40:00,75.5,75.52,75.5,75.51,17550.0,69.888,69.9065,69.888,69.8973,17550.0
2023-06-09 10:45:00,75.51,75.52,75.51,75.52,16631.0,69.8973,69.9065,69.8973,69.9065,16631.0
2023-06-09 10:50:00,75.52,75.53,75.51,75.52,333427.0,69.9065,69.9158,69.8973,69.9065,333427.0
2023-06-09 10:55:00,75.53,75.53,75.51,75.52,5990.0,69.9158,69.9158,69.8973,69.9065,5990.0
2023-06-09 11:00:00,75.52,75.52,75.51,75.51,4694.0,69.9065,69.9065,69.8973,69.8973,4694.0
2023-06-09 11:05:00,75.52,75.53,75.51,75.53,13606.0,69.9065,69.9158,69.8973,69.9158,13606.0
2023-06-09 11:10:00,75.53,75.54,75.53,75.54,2824.0,69.9158,69.925,69.9158,69.925,2824.0
2023-06-09 11:15:00,75.54,75.54,75.52,75.53,10191.0,69.925,69.925,69.9065,69.9158,10191.0
2023-06-09 11:20:00,75.53,75.53,75.51,75.52,15674.0,69.9158,69.9158,69.8973,69.9065,15674.0
2023-06-09 11:25:00,75.52,75.52,75.51,75.52,7681.0,69.9065,69.9065,69.8973,69.9065,7681.0
2023-06-09 11:30:00,75.52,75.52,75.5,75.51,19308.0,69.9065,69.9065,69.888,69.8973,19308.0
2023-06-09 11:35:00,75.5,75.51,75.49,75.5,12523.0,69.888,69.8973,69.8787,69.888,12523.0
2023-06-09 11:40:00,75.5,75.5,75.49,75.49,7017.0,69.888,69.888,69.8787,69.8787,7017.0
2023-06-09 11:45:00,75.49,75.5,75.49,75.5,6546.0,69.8787,69.888,69.8787,69.888,6546.0
2023-06-09 11:50:00,75.5,75.51,75.49,75.5,6124.0,69.888,69.8973,69.8787,69.888,6124.0
2023-06-09 11:55:00,75.5,75.51,75.5,75.5,7053.0,69.888,69.8973,69.888,69.888,7053.0
2023-06-09 12:00:00,75.51,75.51,75.5,75.51,25150.0,69.8973,69.8973,69.888,69.8973,25150.0
2023-06-09 12:05:00,75.5,75.51,75.49,75.51,21227.0,69.888,69.8973,69.8787,69.8973,21227.0
2023-06-09 12:10:00,75.5,75.51,75.5,75.51,9592.0,69.888,69.8973,69.888,69.8973,9592.0
2023-06-09 12:15:00,75.5,75.52,75.5,75.52,1076254.0,69.888,69.9065,69.888,69.9065,1076254.0
2023-06-09 12:20:00,75.51,75.52,75.51,75.52,7753.0,69.8973,69.9065,69.8973,69.9065,7753.0
2023-06-09 12:25:00,75.52,75.52,75.51,75.52,10202.0,69.9065,69.9065,69.8973,69.9065,10202.0
2023-06-09 12:30:00,75.52,75.52,75.51,75.51,8555.0,69.9065,69.9065,69.8973,69.8973,8555.0
2023-06-09 12:35:00,75.52,75.52,75.51,75.52,5894.0,69.9065,69.9065,69.8973,69.9065,5894.0
2023-06-09 12:40:00,75.52,75.52,75.51,75.51,7894.0,69.9065,69.9065,69.8973,69.8973,7894.0
2023-06-09 12:45:00,75.52,75.52,75.51,75.51,29950.0,69.9065,69.9065,69.8973,69.8973,29950.0
2023-06-09 12:50:00,75.51,75.52,75.51,75.52,7754.0,69.8973,69.9065,69.8973,69.9065,7754.0
2023-06-09 12:55:00,75.51,75.52,75.51,75.52,6855.0,69.8973,69.9065,69.8973,69.9065,6855.0
2023-06-09 13:00:00,75.52,75.52,75.51,75.51,6442.0,69.9065,69.9065,69.8973,69.8973,6442.0
2023-06-09 13:05:00,75.52,75.52,75.51,75.51,41084.0,69.9065,69.9065,69.8973,69.8973,41084.0
2023-06-09 13:10:00,75.52,75.52,75.51,75.52,17870.0,69.9065,69.9065,69.8973,69.9065,17870.0
2023-06-09 13:15:00,75.52,75.52,75.51,75.52,8987.0,69.9065,69.9065,69.8973,69.9065,8987.0
2023-06-09 13:20:00,75.51,75.52,75.51,75.52,6279.0,69.8973,69.9065,69.8973,69.9065,6279.0
2023-06-09 13:25:00,75.52,75.52,75.51,75.52,18174.0,69.9065,69.9065,69.8973,69.9065,18174.0
2023-06-09 13:30:00,75.52,75.52,75.51,75.52,103340.0,69.9065,69.9065,69.8973,69.9065,103340.0
2023-06-09 13:35:00,75.52,75.52,75.51,75.52,25557.0,69.9065,69.9065,69.8973,69.9065,25557.0
2023-06-09 13:40:00,75.52,75.52,75.51,75.52,26641.0,69.9065,69.9065,69.8973,69.9065,26641.0
2023-06-09 13:45:00,75.52,75.52,75.51,75.51,5995.0,69.9065,69.9065,69.8973,69.8973,5995.0
2023-06-09 13:50:00,75.51,75.52,75.51,75.51,6423.0,69.8973,69.9065,69.8973,69.8973,6423.0
2023-06-09 13:55:00,75.52,75.52,75.51,75.52,6541.0,69.9065,69.9065,69.8973,69.9065,6541.0
2023-06-09 14:00:00,75.52,75.52,75.51,75.52,27551.0,69.9065,69.9065,69.8973,69.9065,27551.0
2023-06-09 14:05:00,75.52,75.52,75.51,75.52,17411.0,69.9065,69.9065,69.8973,69.9065,17411.0
2023-06-09 14:10:00,75.52,75.52,75.51,75.52,22298.0,69.9065,69.9065,69.8973,69.9065,22298.0
2023-06-09 14:15:00,75.52,75.52,75.51,75.52,68582.0,69.9065,69.9065,69.8973,69.9065,68582.0
2023-06-09 14:20:00,75.52,75.52,75.51,75.52,55621.0,69.9065,69.9065,69.8973,69.9065,55621.0
2023-06-09 14:25:00,75.52,75.52,75.51,75.52,11662.0,69.9065,69.9065,69.8973,69.9065,11662.0
2023-06-09 14:30:00,75.52,75.52,75.51,75.51,9733.0,69.9065,69.9065,69.8973,69.8973,9733.0
2023-06-09 14:35:00,75.52,75.52,75.51,75.52,8220.0,69.9065,69.9065,69.8973,69.9065,8220.0
2023-06-09 14:40:00,75.52,75.52,75.51,75.52,4204.0,69.9065,69.9065,69.8973,69.9065,4204.0
2023-06-09 14:45:00,75.52,75.52,75.51,75.51,25477.0,69.9065,69.9065,69.8973,69.8973,25477.0
2023-06-09 14:50:00,75.51,75.52,75.5,75.51,32074.0,69.8973,69.9065,69.888,69.8973,32074.0
2023-06-09 14:55:00,75.5,75.51,75.49,75.49,16420.0,69.888,69.8973,69.8787,69.8787,16420.0
2023-06-09 15:00:00,75.5,75.5,75.49,75.5,73368.0,69.888,69.888,69.8787,69.888,73368.0
2023-06-09 15:05:00,75.5,75.5,75.49,75.5,9631.0,69.888,69.888,69.8787,69.888,9631.0
2023-06-09 15:10:00,75.5,75.5,75.49,75.49,3664.0,69.888,69.888,69.8787,69.8787,3664.0
2023-06-09 15:15:00,75.5,75.51,75.49,75.51,43200.0,69.888,69.8973,69.8787,69.8973,43200.0
2023-06-09 15:20:00,75.51,75.51,75.5,75.51,6284.0,69.8973,69.8973,69.888,69.8973,6284.0
2023-06-09 15:25:00,75.51,75.51,75.5,75.51,21136.0,69.8973,69.8973,69.888,69.8973,21136.0
2023-06-09 15:30:00,75.5,75.51,75.5,75.5,20438.0,69.888,69.8973,69.888,69.888,20438.0
2023-06-09 15:35:00,75.5,75.51,75.5,75.51,15685.0,69.888,69.8973,69.888,69.8973,15685.0
2023-06-09 15:40:00,75.51,75.51,75.5,75.51,9941.0,69.8973,69.8973,69.888,69.8973,9941.0
2023-06-09 15:45:00,75.51,75.51,75.48,75.48,32339.0,69.8973,69.8973,69.8695,69.8695,32339.0
2023-06-09 15:50:00,75.48,75.49,75.47,75.48,357604.0,69.8695,69.8787,69.8602,69.8695,357604.0
2023-06-09 15:55:00,75.48,75.48,75.47,75.48,82211.0,69.8695,69.8695,69.8602,69.8695,82211.0
2023-06-12 09:30:00,75.56,75.58,75.55,75.56,50262.0,69.9435,69.9621,69.9343,69.9435,50262.0
2023-06-12 09:35:00,75.56,75.56,75.54,75.54,5411.0,69.9435,69.9435,69.925,69.925,5411.0
2023-06-12 09:40:00,75.54,75.55,75.53,75.53,32686.0,69.925,69.9343,69.9158,69.9158,32686.0
2023-06-12 09:45:00,75.53,75.54,75.52,75.52,83938.0,69.9158,69.925,69.9065,69.9065,83938.0
2023-06-12 09:50:00,75.52,75.52,75.5,75.51,18533.0,69.9065,69.9065,69.888,69.8973,18533.0
2023-06-12 09:55:00,75.51,75.51,75.48,75.5,89218.0,69.8973,69.8973,69.8695,69.888,89218.0
2023-06-12 10:00:00,75.5,75.5,75.49,75.5,7230.0,69.888,69.888,69.8787,69.888,7230.0
2023-06-12 10:05:00,75.5,75.51,75.49,75.5,78834.0,69.888,69.8973,69.8787,69.888,78834.0
2023-06-12 10:10:00,75.5,75.5,75.49,75.5,80625.0,69.888,69.888,69.8787,69.888,80625.0
2023-06-12 10:15:00,75.49,75.5,75.49,75.49,3737.0,69.8787,69.888,69.8787,69.8787,3737.0
2023-06-12 10:20:00,75.5,75.51,75.49,75.51,47327.0,69.888,69.8973,69.8787,69.8973,47327.0
2023-06-12 10:25:00,75.51,75.51,75.47,75.48,19480.0,69.8973,69.8973,69.8602,69.8695,19480.0
2023-06-12 10:30:00,75.48,75.5,75.47,75.48,74896.0,69.8695,69.888,69.8602,69.8695,74896.0
2023-06-12 10:35:00,75.48,75.49,75.48,75.48,7133.0,69.8695,69.8787,69.8695,69.8695,7133.0
2023-06-12 10:40:00,75.48,75.49,75.48,75.48,14529.0,69.8695,69.8787,69.8695,69.8695,14529.0
2023-06-12 10:45:00,75.48,75.49,75.48,75.49,8119.0,69.8695,69.8787,69.8695,69.8787,8119.0
2023-06-12 10:50:00,75.49,75.5,75.47,75.48,33989.0,69.8787,69.888,69.8602,69.8695,33989.0
2023-06-12 10:55:00,75.48,75.49,75.48,75.48,13926.0,69.8695,69.8787,69.8695,69.8695,13926.0
2023-06-12 11:00:00,75.49,75.5,75.48,75.5,72263.0,69.8787,69.888,69.8695,69.888,72263.0
2023-06-12 11:05:00,75.5,75.52,75.49,75.51,46790.0,69.888,69.9065,69.8787,69.8973,46790.0
2023-06-12 11:10:00,75.51,75.52,75.51,75.52,35901.0,69.8973,69.9065,69.8973,69.9065,35901.0
2023-06-12 11:15:00,75.51,75.52,75.51,75.52,15130.0,69.8973,69.9065,69.8973,69.9065,15130.0
2023-06-12 11:20:00,75.52,75.52,75.51,75.52,7641.0,69.9065,69.9065,69.8973,69.9065,7641.0
2023-06-12 11:25:00,75.52,75.52,75.51,75.52,5986.0,69.9065,69.9065,69.8973,69.9065,5986.0
2023-06-12 11:30:00,75.52,75.52,75.49,75.51,18815.0,69.9065,69.9065,69.8787,69.8973,18815.0
2023-06-12 11:35:00,75.51,75.52,75.51,75.52,4463.0,69.8973,69.9065,69.8973,69.9065,4463.0
2023-06-12 11:40:00,75.51,75.53,75.51,75.52,8686.0,69.8973,69.9158,69.8973,69.9065,8686.0
2023-06-12 11:45:00,75.52,75.53,75.5,75.51,17944.0,69.9065,69.9158,69.888,69.8973,17944.0
2023-06-12 11:50:00,75.5,75.51,75.49,75.5,22883.0,69.888,69.8973,69.8787,69.888,22883.0
2023-06-12 11:55:00,75.5,75.5,75.49,75.5,5801.0,69.888,69.888,69.8787,69.888,5801.0
2023-06-12 12:00:00,75.5,75.51,75.49,75.51,45485.0,69.888,69.8973,69.8787,69.8973,45485.0
2023-06-12 12:05:00,75.51,75.51,75.5,75.51,7539.0,69.8973,69.8973,69.888,69.8973,7539.0
2023-06-12 12:10:00,75.51,75.52,75.5,75.52,31057.0,69.8973,69.9065,69.888,69.9065,31057.0
2023-06-12 12:15:00,75.52,75.52,75.51,75.52,3249.0,69.9065,69.9065,69.8973,69.9065,3249.0
2023-06-12 12:20:00,75.52,75.52,75.51,75.52,3521.0,69.9065,69.9065,69.8973,69.9065,3521.0
2023-06-12 12:25:00,75.52,75.52,75.51,75.52,30210.0,69.9065,69.9065,69.8973,69.9065,30210.0
2023-06-12 12:30:00,75.52,75.52,75.5,75.5,229042.0,69.9065,69.9065,69.888,69.888,229042.0
2023-06-12 12:35:00,75.51,75.52,75.5,75.52,14226.0,69.8973,69.9065,69.888,69.9065,14226.0
2023-06-12 12:40:00,75.51,75.52,75.51,75.52,8957.0,69.8973,69.9065,69.8973,69.9065,8957.0
2023-06-12 12:45:00,75.52,75.53,75.51,75.53,9856.0,69.9065,69.9158,69.8973,69.9158,9856.0
2023-06-12 12:50:00,75.53,75.53,75.52,75.53,4712.0,69.9158,69.9158,69.9065,69.9158,4712.0
2023-06-12 12:55:00,75.53,75.53,75.52,75.52,28380.0,69.9158,69.9158,69.9065,69.9065,28380.0
2023-06-12 13:00:00,75.52,75.53,75.5,75.52,46659.0,69.9065,69.9158,69.888,69.9065,46659.0
2023-06-12 13:05:00,75.52,75.53,75.52,75.53,9852.0,69.9065,69.9158,69.9065,69.9158,9852.0
2023-06-12 13:10:00,75.53,75.55,75.52,75.55,5967.0,69.9158,69.9343,69.9065,69.9343,5967.0
2023-06-12 13:15:00,75.55,75.55,75.54,75.54,8144.0,69.9343,69.9343,69.925,69.925,8144.0
2023-06-12 13:20:00,75.54,75.55,75.54,75.55,7217.0,69.925,69.9343,69.925,69.9343,7217.0
2023-06-12 13:25:00,75.55,75.55,75.54,75.55,7337.0,69.9343,69.9343,69.925,69.9343,7337.0
2023-06-12 13:30:00,75.55,75.55,75.54,75.55,14502.0,69.9343,69.9343,69.925,69.9343,14502.0
2023-06-12 13:35:00,75.55,75.55,75.54,75.55,85479.0,69.9343,69.9343,69.925,69.9343,85479.0
2023-06-12 13:40:00,75.55,75.55,75.54,75.55,19504.0,69.9343,69.9343,69.925,69.9343,19504.0
2023-06-12 13:45:00,75.55,75.56,75.54,75.56,16660.0,69.9343,69.9435,69.925,69.9435,16660.0
2023-06-12 13:50:00,75.56,75.56,75.55,75.55,22331.0,69.9435,69.9435,69.9343,69.9343,22331.0
2023-06-12 13:55:00,75.56,75.57,75.56,75.57,19208.0,69.9435,69.9528,69.9435,69.9528,19208.0
2023-06-12 14:00:00,75.56,75.58,75.56,75.58,40011.0,69.9435,69.9621,69.9435,69.9621,40011.0
2023-06-12 14:05:00,75.58,75.59,75.57,75.57,26240.0,69.9621,69.9713,69.9528,69.9528,26240.0
2023-06-12 14:10:00,75.58,75.58,75.57,75.58,523187.0,69.9621,69.9621,69.9528,69.9621,523187.0
2023-06-12 14:15:00,75.58,75.58,75.57,75.58,18940.0,69.9621,69.9621,69.9528,69.9621,18940.0
2023-06-12 14:20:00,75.58,75.58,75.55,75.55,525897.0,69.9621,69.9621,69.9343,69.9343,525897.0
2023-06-12 14:25:00,75.55,75.56,75.54,75.55,24134.0,69.9343,69.9435,69.925,69.9343,24134.0
2023-06-12 14:30:00,75.55,75.55,75.53,75.53,28297.0,69.9343,69.9343,69.9158,69.9158,28297.0
2023-06-12 14:35:00,75.54,75.56,75.53,75.56,28089.0,69.925,69.9435,69.9158,69.9435,28089.0
2023-06-12 14:40:00,75.56,75.57,75.55,75.56,20809.0,69.9435,69.9528,69.9343,69.9435,20809.0
2023-06-12 14:45:00,75.56,75.57,75.56,75.56,15626.0,69.9435,69.9528,69.9435,69.9435,15626.0
2023-06-12 14:50:00,75.56,75.57,75.56,75.56,13214.0,69.9435,69.9528,69.9435,69.9435,13214.0
2023-06-12 14:55:00,75.56,75.57,75.55,75.55,221391.0,69.9435,69.9528,69.9343,69.9343,221391.0
2023-06-12 15:00:00,75.55,75.56,75.55,75.56,26356.0,69.9343,69.9435,69.9343,69.9435,26356.0
2023-06-12 15:05:00,75.55,75.57,75.55,75.56,23814.0,69.9343,69.9528,69.9343,69.9435,23814.0
2023-06-12 15:10:00,75.56,75.57,75.56,75.56,15442.0,69.9435,69.9528,69.9435,69.9435,15442.0
2023-06-12 15:15:00,75.56,75.57,75.56,75.56,26702.0,69.9435,69.9528,69.9435,69.9435,26702.0
2023-06-12 15:20:00,75.56,75.57,75.56,75.56,41336.0,69.9435,69.9528,69.9435,69.9435,41336.0
2023-06-12 15:25:00,75.56,75.58,75.56,75.58,41969.0,69.9435,69.9621,69.9435,69.9621,41969.0
2023-06-12 15:30:00,75.58,75.58,75.55,75.55,34651.0,69.9621,69.9621,69.9343,69.9343,34651.0
2023-06-12 15:35:00,75.55,75.57,75.55,75.56,55728.0,69.9343,69.9528,69.9343,69.9435,55728.0
2023-06-12 15:40:00,75.56,75.57,75.56,75.56,26309.0,69.9435,69.9528,69.9435,69.9435,26309.0
2023-06-12 15:45:00,75.56,75.57,75.56,75.56,47220.0,69.9435,69.9528,69.9435,69.9435,47220.0
2023-06-12 15:50:00,75.57,75.57,75.56,75.57,40687.0,69.9528,69.9528,69.9435,69.9528,40687.0
2023-06-12 15:55:00,75.57,75.61,75.56,75.59,107661.0,69.9528,69.9898,69.9435,69.9713,107661.0
2023-06-13 09:30:00,75.68,75.72,75.67,75.72,55460.0,70.0546,70.0917,70.0454,70.0917,55460.0
2023-06-13 09:35:00,75.72,75.72,75.66,75.67,126027.0,70.0917,70.0917,70.0361,70.0454,126027.0
2023-06-13 09:40:00,75.66,75.69,75.65,75.66,20294.0,70.0361,70.0639,70.0269,70.0361,20294.0
2023-06-13 09:45:00,75.65,75.67,75.64,75.64,54757.0,70.0269,70.0454,70.0176,70.0176,54757.0
2023-06-13 09:50:00,75.64,75.64,75.62,75.63,57327.0,70.0176,70.0176,69.9991,70.0083,57327.0
2023-06-13 09:55:00,75.62,75.64,75.61,75.62,169251.0,69.9991,70.0176,69.9898,69.9991,169251.0
2023-06-13 10:00:00,75.62,75.62,75.6,75.61,48149.0,69.9991,69.9991,69.9806,69.9898,48149.0
2023-06-13 10:05:00,75.6,75.61,75.58,75.59,122391.0,69.9806,69.9898,69.9621,69.9713,122391.0
2023-06-13 10:10:00,75.59,75.59,75.57,75.59,26920.0,69.9713,69.9713,69.9528,69.9713,26920.0
2023-06-13 10:15:00,75.59,75.61,75.58,75.6,39187.0,69.9713,69.9898,69.9621,69.9806,39187.0
2023-06-13 10:20:00,75.6,75.62,75.59,75.62,11404.0,69.9806,69.9991,69.9713,69.9991,11404.0
2023-06-13 10:25:00,75.62,75.63,75.61,75.62,6900.0,69.9991,70.0083,69.9898,69.9991,6900.0
2023-06-13 10:30:00,75.62,75.62,75.6,75.6,4562.0,69.9991,69.9991,69.9806,69.9806,4562.0
2023-06-13 10:35:00,75.61,75.61,75.6,75.61,27952.0,69.9898,69.9898,69.9806,69.9898,27952.0
2023-06-13 10:40:00,75.61,75.61,75.59,75.61,24377.0,69.9898,69.9898,69.9713,69.9898,24377.0
2023-06-13 10:45:00,75.6,75.63,75.6,75.62,25013.0,69.9806,70.0083,69.9806,69.9991,25013.0
2023-06-13 10:50:00,75.63,75.64,75.62,75.63,27204.0,70.0083,70.0176,69.9991,70.0083,27204.0
2023-06-13 10:55:00,75.63,75.63,75.62,75.62,18561.0,70.0083,70.0083,69.9991,69.9991,18561.0
2023-06-13 11:00:00,75.62,75.62,75.6,75.62,30998.0,69.9991,69.9991,69.9806,69.9991,30998.0
2023-06-13 11:05:00,75.61,75.62,75.59,75.59,7755.0,69.9898,69.9991,69.9713,69.9713,7755.0
2023-06-13 11:10:00,75.6,75.6,75.58,75.59,6444.0,69.9806,69.9806,69.9621,69.9713,6444.0
2023-06-13 11:15:00,75.58,75.59,75.58,75.59,4668.0,69.9621,69.9713,69.9621,69.9713,4668.0
2023-06-13 11:20:00,75.59,75.59,75.56,75.57,25620.0,69.9713,69.9713,69.9435,69.9528,25620.0
2023-06-13 11:25:00,75.57,75.58,75.54,75.55,25048.0,69.9528,69.9621,69.925,69.9343,25048.0
2023-06-13 11:30:00,75.55,75.56,75.54,75.55,9656.0,69.9343,69.9435,69.925,69.9343,9656.0
2023-06-13 11:35:00,75.55,75.56,75.54,75.55,53395.0,69.9343,69.9435,69.925,69.9343,53395.0
2023-06-13 11:40:00,75.55,75.56,75.54,75.55,11622.0,69.9343,69.9435,69.925,69.9343,11622.0
2023-06-13 11:45:00,75.55,75.55,75.54,75.55,16263.0,69.9343,69.9343,69.925,69.9343,16263.0
2023-06-13 11:50:00,75.55,75.55,75.54,75.54,10853.0,69.9343,69.9343,69.925,69.925,10853.0
2023-06-13 11:55:00,75.55,75.55,75.54,75.55,9017.0,69.9343,69.9343,69.925,69.9343,9017.0
2023-06-13 12:00:00,75.55,75.56,75.55,75.56,7862.0,69.9343,69.9435,69.9343,69.9435,7862.0
2023-06-13 12:05:00,75.55,75.56,75.55,75.56,3497.0,69.9343,69.9435,69.9343,69.9435,3497.0
2023-06-13 12:10:00,75.56,75.56,75.55,75.55,13796.0,69.9435,69.9435,69.9343,69.9343,13796.0
2023-06-13 12:15:00,75.55,75.56,75.55,75.55,9283.0,69.9343,69.9435,69.9343,69.9343,9283.0
2023-06-13 12:20:00,75.55,75.56,75.54,75.54,8175.0,69.9343,69.9435,69.925,69.925,8175.0
2023-06-13 12:25:00,75.54,75.56,75.54,75.56,37075.0,69.925,69.9435,69.925,69.9435,37075.0
2023-06-13 12:30:00,75.56,75.56,75.55,75.56,44936.0,69.9435,69.9435,69.9343,69.9435,44936.0
2023-06-13 12:35:00,75.56,75.58,75.55,75.57,110492.0,69.9435,69.9621,69.9343,69.9528,110492.0
2023-06-13 12:40:00,75.57,75.58,75.56,75.57,22867.0,69.9528,69.9621,69.9435,69.9528,22867.0
2023-06-13 12:45:00,75.56,75.58,75.56,75.58,30209.0,69.9435,69.9621,69.9435,69.9621,30209.0
2023-06-13 12:50:00,75.57,75.58,75.56,75.57,11338.0,69.9528,69.9621,69.9435,69.9528,11338.0
2023-06-13 12:55:00,75.57,75.57,75.56,75.56,40506.0,69.9528,69.9528,69.9435,69.9435,40506.0
2023-06-13 13:00:00,75.56,75.59,75.56,75.59,9899.0,69.9435,69.9713,69.9435,69.9713,9899.0
2023-06-13 13:05:00,75.58,75.58,75.57,75.57,5229.0,69.9621,69.9621,69.9528,69.9528,5229.0
2023-06-13 13:10:00,75.58,75.59,75.57,75.57,25852.0,69.9621,69.9713,69.9528,69.9528,25852.0
2023-06-13 13:15:00,75.57,75.58,75.56,75.56,11847.0,69.9528,69.9621,69.9435,69.9435,11847.0
2023-06-13 13:20:00,75.57,75.57,75.56,75.56,12919.0,69.9528,69.9528,69.9435,69.9435,12919.0
2023-06-13 13:25:00,75.56,75.56,75.55,75.55,6283.0,69.9435,69.9435,69.9343,69.9343,6283.0
2023-06-13 13:30:00,75.56,75.56,75.54,75.54,92411.0,69.9435,69.9435,69.925,69.925,92411.0
2023-06-13 13:35:00,75.55,75.55,75.52,75.53,18445.0,69.9343,69.9343,69.9065,69.9158,18445.0
2023-06-13 13:40:00,75.53,75.53,75.51,75.52,38389.0,69.9158,69.9158,69.8973,69.9065,38389.0
2023-06-13 13:45:00,75.52,75.52,75.51,75.52,6202.0,69.9065,69.9065,69.8973,69.9065,6202.0
2023-06-13 13:50:00,75.52,75.52,75.5,75.5,45856.0,69.9065,69.9065,69.888,69.888,45856.0
2023-06-13 13:55:00,75.49,75.5,75.47,75.48,50034.0,69.8787,69.888,69.8602,69.8695,50034.0
2023-06-13 14:00:00,75.49,75.5,75.48,75.5,10598.0,69.8787,69.888,69.8695,69.888,10598.0
2023-06-13 14:05:00,75.49,75.49,75.48,75.48,58032.0,69.8787,69.8787,69.8695,69.8695,58032.0
2023-06-13 14:10:00,75.48,75.49,75.47,75.47,98425.0,69.8695,69.8787,69.8602,69.8602,98425.0
2023-06-13 14:15:00,75.48,75.49,75.47,75.47,46882.0,69.8695,69.8787,69.8602,69.8602,46882.0
2023-06-13 14:20:00,75.47,75.49,75.47,75.48,75201.0,69.8602,69.8787,69.8602,69.8695,75201.0
2023-06-13 14:25:00,75.48,75.48,75.44,75.44,62498.0,69.8695,69.8695,69.8325,69.8325,62498.0
2023-06-13 14:30:00,75.44,75.45,75.42,75.42,15510.0,69.8325,69.8417,69.814,69.814,15510.0
2023-06-13 14:35:00,75.42,75.45,75.42,75.45,12230.0,69.814,69.8417,69.814,69.8417,12230.0
2023-06-13 14:40:00,75.45,75.45,75.42,75.42,7574.0,69.8417,69.8417,69.814,69.814,7574.0
2023-06-13 14:45:00,75.42,75.43,75.42,75.42,20179.0,69.814,69.8232,69.814,69.814,20179.0
2023-06-13 14:50:00,75.42,75.43,75.42,75.43,19227.0,69.814,69.8232,69.814,69.8232,19227.0
2023-06-13 14:55:00,75.42,75.43,75.41,75.42,269010.0,69.814,69.8232,69.8047,69.814,269010.0
2023-06-13 15:00:00,75.42,75.42,75.41,75.41,17026.0,69.814,69.814,69.8047,69.8047,17026.0
2023-06-13 15:05:00,75.42,75.42,75.41,75.41,8551.0,69.814,69.814,69.8047,69.8047,8551.0
2023-06-13 15:10:00,75.42,75.42,75.4,75.41,24809.0,69.814,69.814,69.7954,69.8047,24809.0
2023-06-13 15:15:00,75.4,75.43,75.4,75.43,90519.0,69.7954,69.8232,69.7954,69.8232,90519.0
2023-06-13 15:20:00,75.43,75.44,75.42,75.44,136424.0,69.8232,69.8325,69.814,69.8325,136424.0
2023-06-13 15:25:00,75.44,75.44,75.43,75.43,30558.0,69.8325,69.8325,69.8232,69.8232,30558.0
2023-06-13 15:30:00,75.44,75.44,75.43,75.44,27514.0,69.8325,69.8325,69.8232,69.8325,27514.0
2023-06-13 15:35:00,75.44,75.46,75.43,75.45,40772.0,69.8325,69.851,69.8232,69.8417,40772.0
2023-06-13 15:40:00,75.45,75.46,75.45,75.45,13255.0,69.8417,69.851,69.8417,69.8417,13255.0
2023-06-13 15:45:00,75.45,75.46,75.45,75.45,20719.0,69.8417,69.851,69.8417,69.8417,20719.0
2023-06-13 15:50:00,75.46,75.47,75.45,75.47,149060.0,69.851,69.8602,69.8417,69.8602,149060.0
2023-06-13 15:55:00,75.47,75.47,75.44,75.47,99680.0,69.8602,69.8602,69.8325,69.8602,99680.0
2023-06-14 09:30:00,75.56,75.57,75.54,75.55,49776.0,69.9435,69.9528,69.925,69.9343,49776.0
2023-06-14 09:35:00,75.56,75.57,75.55,75.56,28354.0,69.9435,69.9528,69.9343,69.9435,28354.0
2023-06-14 09:40:00,75.56,75.58,75.56,75.56,36220.0,69.9435,69.9621,69.9435,69.9435,36220.0
2023-06-14 09:45:00,75.56,75.57,75.55,75.56,117917.0,69.9435,69.9528,69.9343,69.9435,117917.0
2023-06-14 09:50:00,75.55,75.56,75.55,75.55,7942.0,69.9343,69.9435,69.9343,69.9343,7942.0
2023-06-14 09:55:00,75.55,75.56,75.53,75.55,15368.0,69.9343,69.9435,69.9158,69.9343,15368.0
2023-06-14 10:00:00,75.56,75.57,75.55,75.57,5978.0,69.9435,69.9528,69.9343,69.9528,5978.0
2023-06-14 10:05:00,75.57,75.58,75.56,75.56,17981.0,69.9528,69.9621,69.9435,69.9435,17981.0
2023-06-14 10:10:00,75.56,75.57,75.56,75.56,32230.0,69.9435,69.9528,69.9435,69.9435,32230.0
2023-06-14 10:15:00,75.56,75.57,75.56,75.56,8922.0,69.9435,69.9528,69.9435,69.9435,8922.0
2023-06-14 10:20:00,75.56,75.58,75.56,75.58,6741.0,69.9435,69.9621,69.9435,69.9621,6741.0
2023-06-14 10:25:00,75.58,75.59,75.57,75.58,43481.0,69.9621,69.9713,69.9528,69.9621,43481.0
2023-06-14 10:30:00,75.58,75.58,75.56,75.58,31459.0,69.9621,69.9621,69.9435,69.9621,31459.0
2023-06-14 10:35:00,75.58,75.59,75.57,75.58,13681.0,69.9621,69.9713,69.9528,69.9621,13681.0
2023-06-14 10:40:00,75.58,75.59,75.58,75.59,24474.0,69.9621,69.9713,69.9621,69.9713,24474.0
2023-06-14 10:45:00,75.59,75.59,75.57,75.58,61324.0,69.9713,69.9713,69.9528,69.9621,61324.0
2023-06-14 10:50:00,75.58,75.58,75.57,75.58,10404.0,69.9621,69.9621,69.9528,69.9621,10404.0
2023-06-14 10:55:00,75.58,75.58,75.57,75.58,38669.0,69.9621,69.9621,69.9528,69.9621,38669.0
2023-06-14 11:00:00,75.58,75.58,75.56,75.57,149272.0,69.9621,69.9621,69.9435,69.9528,149272.0
2023-06-14 11:05:00,75.57,75.58,75.57,75.58,6528.0,69.9528,69.9621,69.9528,69.9621,6528.0
2023-06-14 11:10:00,75.58,75.59,75.58,75.59,70349.0,69.9621,69.9713,69.9621,69.9713,70349.0
2023-06-14 11:15:00,75.59,75.6,75.58,75.59,7002.0,69.9713,69.9806,69.9621,69.9713,7002.0
2023-06-14 11:20:00,75.59,75.61,75.59,75.61,21245.0,69.9713,69.9898,69.9713,69.9898,21245.0
2023-06-14 11:25:00,75.61,75.62,75.6,75.61,28568.0,69.9898,69.9991,69.9806,69.9898,28568.0
2023-06-14 11:30:00,75.61,75.62,75.61,75.62,25963.0,69.9898,69.9991,69.9898,69.9991,25963.0
2023-06-14 11:35:00,75.62,75.63,75.61,75.62,26944.0,69.9991,70.0083,69.9898,69.9991,26944.0
2023-06-14 11:40:00,75.62,75.63,75.62,75.63,4430.0,69.9991,70.0083,69.9991,70.0083,4430.0
2023-06-14 11:45:00,75.63,75.63,75.6,75.61,16624.0,70.0083,70.0083,69.9806,69.9898,16624.0
2023-06-14 11:50:00,75.61,75.61,75.6,75.6,3807.0,69.9898,69.9898,69.9806,69.9806,3807.0
2023-06-14 11:55:00,75.61,75.61,75.6,75.6,25402.0,69.9898,69.9898,69.9806,69.9806,25402.0
2023-06-14 12:00:00,75.6,75.61,75.58,75.59,44780.0,69.9806,69.9898,69.9621,69.9713,44780.0
2023-06-14 12:05:00,75.58,75.59,75.58,75.59,9212.0,69.9621,69.9713,69.9621,69.9713,9212.0
2023-06-14 12:10:00,75.59,75.59,75.57,75.59,30024.0,69.9713,69.9713,69.9528,69.9713,30024.0
2023-06-14 12:15:00,75.59,75.59,75.58,75.59,11552.0,69.9713,69.9713,69.9621,69.9713,11552.0
2023-06-14 12:20:00,75.59,75.59,75.58,75.59,9987.0,69.9713,69.9713,69.9621,69.9713,9987.0
2023-06-14 12:25:00,75.59,75.59,75.58,75.59,5290.0,69.9713,69.9713,69.9621,69.9713,5290.0
2023-06-14 12:30:00,75.58,75.59,75.58,75.59,3526.0,69.9621,69.9713,69.9621,69.9713,3526.0
2023-06-14 12:35:00,75.59,75.59,75.57,75.58,6991.0,69.9713,69.9713,69.9528,69.9621,6991.0
2023-06-14 12:40:00,75.58,75.59,75.57,75.57,7425.0,69.9621,69.9713,69.9528,69.9528,7425.0
2023-06-14 12:45:00,75.57,75.58,75.57,75.58,8919.0,69.9528,69.9621,69.9528,69.9621,8919.0
2023-06-14 12:50:00,75.58,75.58,75.57,75.58,8471.0,69.9621,69.9621,69.9528,69.9621,8471.0
2023-06-14 12:55:00,75.58,75.59,75.58,75.58,3540.0,69.9621,69.9713,69.9621,69.9621,3540.0
2023-06-14 13:00:00,75.59,75.59,75.58,75.58,9417.0,69.9713,69.9713,69.9621,69.9621,9417.0
2023-06-14 13:05:00,75.59,75.59,75.58,75.58,7355.0,69.9713,69.9713,69.9621,69.9621,7355.0
2023-06-14 13:10:00,75.59,75.59,75.58,75.59,34437.0,69.9713,69.9713,69.9621,69.9713,34437.0
2023-06-14 13:15:00,75.58,75.59,75.57,75.58,30330.0,69.9621,69.9713,69.9528,69.9621,30330.0
2023-06-14 13:20:00,75.57,75.58,75.56,75.57,22351.0,69.9528,69.9621,69.9435,69.9528,22351.0
2023-06-14 13:25:00,75.58,75.58,75.57,75.58,34904.0,69.9621,69.9621,69.9528,69.9621,34904.0
2023-06-14 13:30:00,75.57,75.58,75.57,75.58,4514.0,69.9528,69.9621,69.9528,69.9621,4514.0
2023-06-14 13:35:00,75.58,75.59,75.57,75.59,43216.0,69.9621,69.9713,69.9528,69.9713,43216.0
2023-06-14 13:40:00,75.59,75.6,75.58,75.6,46670.0,69.9713,69.9806,69.9621,69.9806,46670.0
2023-06-14 13:45:00,75.6,75.6,75.59,75.59,15775.0,69.9806,69.9806,69.9713,69.9713,15775.0
2023-06-14 13:50:00,75.58,75.59,75.58,75.58,15352.0,69.9621,69.9713,69.9621,69.9621,15352.0
2023-06-14 13:55:00,75.59,75.59,75.54,75.55,47826.0,69.9713,69.9713,69.925,69.9343,47826.0
2023-06-14 14:00:00,75.55,75.55,75.32,75.38,211283.0,69.9343,69.9343,69.7214,69.7769,211283.0
2023-06-14 14:05:00,75.37,75.38,75.29,75.3,165471.0,69.7677,69.7769,69.6936,69.7029,165471.0
2023-06-14 14:10:00,75.3,75.38,75.3,75.38,17162.0,69.7029,69.7769,69.7029,69.7769,17162.0
2023-06-14 14:15:00,75.38,75.4,75.34,75.35,50683.0,69.7769,69.7954,69.7399,69.7492,50683.0
2023-06-14 14:20:00,75.34,75.36,75.32,75.33,25115.0,69.7399,69.7584,69.7214,69.7306,25115.0
2023-06-14 14:25:00,75.33,75.36,75.32,75.35,34718.0,69.7306,69.7584,69.7214,69.7492,34718.0
2023-06-14 14:30:00,75.35,75.41,75.34,75.38,87161.0,69.7492,69.8047,69.7399,69.7769,87161.0
2023-06-14 14:35:00,75.38,75.46,75.38,75.44,127377.0,69.7769,69.851,69.7769,69.8325,127377.0
2023-06-14 14:40:00,75.43,75.48,75.42,75.44,107235.0,69.8232,69.8695,69.814,69.8325,107235.0
2023-06-14 14:45:00,75.44,75.48,75.42,75.48,12649.0,69.8325,69.8695,69.814,69.8695,12649.0
2023-06-14 14:50:00,75.48,75.49,75.44,75.48,12390.0,69.8695,69.8787,69.8325,69.8695,12390.0
2023-06-14 14:55:00,75.48,75.48,75.43,75.45,43005.0,69.8695,69.8695,69.8232,69.8417,43005.0
2023-06-14 15:00:00,75.46,75.48,75.43,75.45,32777.0,69.851,69.8695,69.8232,69.8417,32777.0
2023-06-14 15:05:00,75.45,75.48,75.44,75.45,118272.0,69.8417,69.8695,69.8325,69.8417,118272.0
2023-06-14 15:10:00,75.45,75.47,75.44,75.44,16482.0,69.8417,69.8602,69.8325,69.8325,16482.0
2023-06-14 15:15:00,75.44,75.44,75.4,75.41,25817.0,69.8325,69.8325,69.7954,69.8047,25817.0
2023-06-14 15:20:00,75.42,75.42,75.39,75.4,47743.0,69.814,69.814,69.7862,69.7954,47743.0
2023-06-14 15:25:00,75.4,75.41,75.36,75.36,43886.0,69.7954,69.8047,69.7584,69.7584,43886.0
2023-06-14 15:30:00,75.36,75.41,75.35,75.41,80714.0,69.7584,69.8047,69.7492,69.8047,80714.0
2023-06-14 15:35:00,75.41,75.43,75.4,75.41,68543.0,69.8047,69.8232,69.7954,69.8047,68543.0
2023-06-14 15:40:00,75.42,75.44,75.41,75.43,28998.0,69.814,69.8325,69.8047,69.8232,28998.0
2023-06-14 15:45:00,75.43,75.47,75.42,75.47,33076.0,69.8232,69.8602,69.814,69.8602,33076.0
2023-06-14 15:50:00,75.46,75.47,75.46,75.47,53893.0,69.851,69.8602,69.851,69.8602,53893.0
2023-06-14 15:55:00,75.47,75.48,75.45,75.45,158419.0,69.8602,69.8695,69.8417,69.8417,158419.0
2023-06-15 09:30:00,75.62,75.63,75.58,75.59,65780.0,69.9991,70.0083,69.9621,69.9713,65780.0
2023-06-15 09:35:00,75.59,75.6,75.56,75.6,69488.0,69.9713,69.9806,69.9435,69.9806,69488.0
2023-06-15 09:40:00,75.6,75.63,75.59,75.61,449399.0,69.9806,70.0083,69.9713,69.9898,449399.0
2023-06-15 09:45:00,75.61,75.63,75.61,75.62,27829.0,69.9898,70.0083,69.9898,69.9991,27829.0
2023-06-15 09:50:00,75.62,75.66,75.62,75.66,8705.0,69.9991,70.0361,69.9991,70.0361,8705.0
2023-06-15 09:55:00,75.66,75.66,75.62,75.62,37061.0,70.0361,70.0361,69.9991,69.9991,37061.0
2023-06-15 10:00:00,75.63,75.63,75.61,75.63,34523.0,70.0083,70.0083,69.9898,70.0083,34523.0
2023-06-15 10:05:00,75.63,75.64,75.62,75.63,37249.0,70.0083,70.0176,69.9991,70.0083,37249.0
2023-06-15 10:10:00,75.63,75.64,75.62,75.64,29648.0,70.0083,70.0176,69.9991,70.0176,29648.0
2023-06-15 10:15:00,75.64,75.65,75.63,75.65,47194.0,70.0176,70.0269,70.0083,70.0269,47194.0
2023-06-15 10:20:00,75.64,75.66,75.64,75.64,114138.0,70.0176,70.0361,70.0176,70.0176,114138.0
2023-06-15 10:25:00,75.65,75.67,75.64,75.67,75397.0,70.0269,70.0454,70.0176,70.0454,75397.0
2023-06-15 10:30:00,75.67,75.68,75.66,75.67,38752.0,70.0454,70.0546,70.0361,70.0454,38752.0
2023-06-15 10:35:00,75.67,75.69,75.67,75.69,60079.0,70.0454,70.0639,70.0454,70.0639,60079.0
2023-06-15 10:40:00,75.69,75.69,75.67,75.68,22472.0,70.0639,70.0639,70.0454,70.0546,22472.0
2023-06-15 10:45:00,75.68,75.68,75.66,75.67,18662.0,70.0546,70.0546,70.0361,70.0454,18662.0
2023-06-15 10:50:00,75.67,75.67,75.63,75.64,68742.0,70.0454,70.0454,70.0083,70.0176,68742.0
2023-06-15 10:55:00,75.64,75.64,75.62,75.63,35719.0,70.0176,70.0176,69.9991,70.0083,35719.0
2023-06-15 11:00:00,75.63,75.63,75.61,75.61,36524.0,70.0083,70.0083,69.9898,69.9898,36524.0
2023-06-15 11:05:00,75.62,75.62,75.59,75.59,39146.0,69.9991,69.9991,69.9713,69.9713,39146.0
2023-06-15 11:10:00,75.6,75.61,75.59,75.6,15857.0,69.9806,69.9898,69.9713,69.9806,15857.0
2023-06-15 11:15:00,75.59,75.62,75.59,75.62,11427.0,69.9713,69.9991,69.9713,69.9991,11427.0
2023-06-15 11:20:00,75.61,75.62,75.6,75.62,32136.0,69.9898,69.9991,69.9806,69.9991,32136.0
2023-06-15 11:25:00,75.62,75.63,75.61,75.63,27235.0,69.9991,70.0083,69.9898,70.0083,27235.0
2023-06-15 11:30:00,75.63,75.63,75.62,75.63,99182.0,70.0083,70.0083,69.9991,70.0083,99182.0
2023-06-15 11:35:00,75.63,75.64,75.62,75.64,110716.0,70.0083,70.0176,69.9991,70.0176,110716.0
2023-06-15 11:40:00,75.64,75.64,75.63,75.63,20850.0,70.0176,70.0176,70.0083,70.0083,20850.0
2023-06-15 11:45:00,75.64,75.64,75.63,75.64,19176.0,70.0176,70.0176,70.0083,70.0176,19176.0
2023-06-15 11:50:00,75.64,75.65,75.63,75.63,54893.0,70.0176,70.0269,70.0083,70.0083,54893.0
2023-06-15 11:55:00,75.64,75.64,75.62,75.62,34319.0,70.0176,70.0176,69.9991,69.9991,34319.0
2023-06-15 12:00:00,75.63,75.63,75.62,75.63,35034.0,70.0083,70.0083,69.9991,70.0083,35034.0
2023-06-15 12:05:00,75.63,75.64,75.62,75.64,22975.0,70.0083,70.0176,69.9991,70.0176,22975.0
2023-06-15 12:10:00,75.64,75.64,75.63,75.64,7240.0,70.0176,70.0176,70.0083,70.0176,7240.0
2023-06-15 12:15:00,75.64,75.65,75.63,75.65,71493.0,70.0176,70.0269,70.0083,70.0269,71493.0
2023-06-15 12:20:00,75.65,75.66,75.64,75.66,23064.0,70.0269,70.0361,70.0176,70.0361,23064.0
2023-06-15 12:25:00,75.66,75.68,75.66,75.67,15645.0,70.0361,70.0546,70.0361,70.0454,15645.0
2023-06-15 12:30:00,75.68,75.69,75.67,75.67,56385.0,70.0546,70.0639,70.0454,70.0454,56385.0
2023-06-15 12:35:00,75.67,75.68,75.66,75.67,14167.0,70.0454,70.0546,70.0361,70.0454,14167.0
2023-06-15 12:40:00,75.67,75.68,75.67,75.68,26132.0,70.0454,70.0546,70.0454,70.0546,26132.0
2023-06-15 12:45:00,75.68,75.69,75.67,75.67,36185.0,70.0546,70.0639,70.0454,70.0454,36185.0
2023-06-15 12:50:00,75.68,75.68,75.67,75.68,6465.0,70.0546,70.0546,70.0454,70.0546,6465.0
2023-06-15 12:55:00,75.68,75.69,75.67,75.69,3868.0,70.0546,70.0639,70.0454,70.0639,3868.0
2023-06-15 13:00:00,75.69,75.69,75.68,75.68,9583.0,70.0639,70.0639,70.0546,70.0546,9583.0
2023-06-15 13:05:00,75.69,75.7,75.68,75.69,13602.0,70.0639,70.0731,70.0546,70.0639,13602.0
2023-06-15 13:10:00,75.7,75.7,75.69,75.7,12160.0,70.0731,70.0731,70.0639,70.0731,12160.0
2023-06-15 13:15:00,75.7,75.7,75.68,75.69,18666.0,70.0731,70.0731,70.0546,70.0639,18666.0
2023-06-15 13:20:00,75.69,75.69,75.68,75.69,25656.0,70.0639,70.0639,70.0546,70.0639,25656.0
2023-06-15 13:25:00,75.69,75.69,75.68,75.69,13856.0,70.0639,70.0639,70.0546,70.0639,13856.0
2023-06-15 13:30:00,75.69,75.69,75.68,75.69,9643.0,70.0639,70.0639,70.0546,70.0639,9643.0
2023-06-15 13:35:00,75.69,75.69,75.67,75.67,42705.0,70.0639,70.0639,70.0454,70.0454,42705.0
2023-06-15 13:40:00,75.67,75.69,75.67,75.69,21791.0,70.0454,70.0639,70.0454,70.0639,21791.0
2023-06-15 13:45:00,75.69,75.69,75.68,75.69,24567.0,70.0639,70.0639,70.0546,70.0639,24567.0
2023-06-15 13:50:00,75.69,75.69,75.68,75.69,17567.0,70.0639,70.0639,70.0546,70.0639,17567.0
2023-06-15 13:55:00,75.69,75.69,75.68,75.68,94366.0,70.0639,70.0639,70.0546,70.0546,94366.0
2023-06-15 14:00:00,75.68,75.69,75.68,75.69,23875.0,70.0546,70.0639,70.0546,70.0639,23875.0
2023-06-15 14:05:00,75.69,75.69,75.68,75.69,25538.0,70.0639,70.0639,70.0546,70.0639,25538.0
2023-06-15 14:10:00,75.69,75.69,75.68,75.69,20740.0,70.0639,70.0639,70.0546,70.0639,20740.0
2023-06-15 14:15:00,75.68,75.69,75.67,75.67,21292.0,70.0546,70.0639,70.0454,70.0454,21292.0
2023-06-15 14:20:00,75.67,75.68,75.67,75.67,55400.0,70.0454,70.0546,70.0454,70.0454,55400.0
2023-06-15 14:25:00,75.67,75.68,75.67,75.67,32347.0,70.0454,70.0546,70.0454,70.0454,32347.0
2023-06-15 14:30:00,75.68,75.68,75.67,75.67,17143.0,70.0546,70.0546,70.0454,70.0454,17143.0
2023-06-15 14:35:00,75.67,75.68,75.67,75.68,153863.0,70.0454,70.0546,70.0454,70.0546,153863.0
2023-06-15 14:40:00,75.67,75.68,75.67,75.67,32740.0,70.0454,70.0546,70.0454,70.0454,32740.0
2023-06-15 14:45:00,75.67,75.68,75.67,75.67,73352.0,70.0454,70.0546,70.0454,70.0454,73352.0
2023-06-15 14:50:00,75.67,75.68,75.67,75.67,25271.0,70.0454,70.0546,70.0454,70.0454,25271.0
2023-06-15 14:55:00,75.67,75.68,75.67,75.67,76226.0,70.0454,70.0546,70.0454,70.0454,76226.0
2023-06-15 15:00:00,75.67,75.68,75.67,75.67,76942.0,70.0454,70.0546,70.0454,70.0454,76942.0
2023-06-15 15:05:00,75.67,75.68,75.67,75.67,13416.0,70.0454,70.0546,70.0454,70.0454,13416.0
2023-06-15 15:10:00,75.68,75.68,75.67,75.68,58088.0,70.0546,70.0546,70.0454,70.0546,58088.0
2023-06-15 15:15:00,75.68,75.69,75.67,75.69,16825.0,70.0546,70.0639,70.0454,70.0639,16825.0
2023-06-15 15:20:00,75.69,75.7,75.68,75.7,64736.0,70.0639,70.0731,70.0546,70.0731,64736.0
2023-06-15 15:25:00,75.7,75.71,75.69,75.7,50344.0,70.0731,70.0824,70.0639,70.0731,50344.0
2023-06-15 15:30:00,75.71,75.71,75.7,75.7,179646.0,70.0824,70.0824,70.0731,70.0731,179646.0
2023-06-15 15:35:00,75.7,75.72,75.7,75.72,37304.0,70.0731,70.0917,70.0731,70.0917,37304.0
2023-06-15 15:40:00,75.72,75.72,75.71,75.71,41703.0,70.0917,70.0917,70.0824,70.0824,41703.0
2023-06-15 15:45:00,75.72,75.72,75.71,75.72,24544.0,70.0917,70.0917,70.0824,70.0917,24544.0
2023-06-15 15:50:00,75.71,75.72,75.71,75.72,28889.0,70.0824,70.0917,70.0824,70.0917,28889.0
2023-06-15 15:55:00,75.72,75.74,75.71,75.73,62844.0,70.0917,70.1102,70.0824,70.1009,62844.0
2023-06-16 09:30:00,75.54,75.61,75.54,75.56,56151.0,69.925,69.9898,69.925,69.9435,56151.0
2023-06-16 09:35:00,75.57,75.59,75.56,75.58,145659.0,69.9528,69.9713,69.9435,69.9621,145659.0
2023-06-16 09:40:00,75.57,75.58,75.54,75.58,37385.0,69.9528,69.9621,69.925,69.9621,37385.0
2023-06-16 09:45:00,75.58,75.59,75.56,75.56,27410.0,69.9621,69.9713,69.9435,69.9435,27410.0
2023-06-16 09:50:00,75.57,75.59,75.56,75.58,31715.0,69.9528,69.9713,69.9435,69.9621,31715.0
2023-06-16 09:55:00,75.58,75.6,75.57,75.6,131644.0,69.9621,69.9806,69.9528,69.9806,131644.0
2023-06-16 10:00:00,75.6,75.66,75.58,75.63,48323.0,69.9806,70.0361,69.9621,70.0083,48323.0
2023-06-16 10:05:00,75.63,75.63,75.57,75.58,34909.0,70.0083,70.0083,69.9528,69.9621,34909.0
2023-06-16 10:10:00,75.57,75.57,75.54,75.56,28826.0,69.9528,69.9528,69.925,69.9435,28826.0
2023-06-16 10:15:00,75.55,75.56,75.53,75.56,25451.0,69.9343,69.9435,69.9158,69.9435,25451.0
2023-06-16 10:20:00,75.56,75.56,75.52,75.53,22784.0,69.9435,69.9435,69.9065,69.9158,22784.0
2023-06-16 10:25:00,75.52,75.53,75.5,75.52,66809.0,69.9065,69.9158,69.888,69.9065,66809.0
2023-06-16 10:30:00,75.52,75.54,75.51,75.53,85721.0,69.9065,69.925,69.8973,69.9158,85721.0
2023-06-16 10:35:00,75.53,75.55,75.52,75.55,54982.0,69.9158,69.9343,69.9065,69.9343,54982.0
2023-06-16 10:40:00,75.55,75.59,75.54,75.58,55721.0,69.9343,69.9713,69.925,69.9621,55721.0
2023-06-16 10:45:00,75.57,75.58,75.57,75.58,14811.0,69.9528,69.9621,69.9528,69.9621,14811.0
2023-06-16 10:50:00,75.57,75.57,75.55,75.56,15614.0,69.9528,69.9528,69.9343,69.9435,15614.0
2023-06-16 10:55:00,75.56,75.59,75.56,75.59,13712.0,69.9435,69.9713,69.9435,69.9713,13712.0
2023-06-16 11:00:00,75.59,75.6,75.58,75.6,86427.0,69.9713,69.9806,69.9621,69.9806,86427.0
2023-06-16 11:05:00,75.59,75.61,75.59,75.61,27235.0,69.9713,69.9898,69.9713,69.9898,27235.0
2023-06-16 11:10:00,75.61,75.63,75.6,75.6,65399.0,69.9898,70.0083,69.9806,69.9806,65399.0
2023-06-16 11:15:00,75.61,75.61,75.6,75.61,7999.0,69.9898,69.9898,69.9806,69.9898,7999.0
2023-06-16 11:20:00,75.61,75.61,75.58,75.61,13129.0,69.9898,69.9898,69.9621,69.9898,13129.0
2023-06-16 11:25:00,75.6,75.61,75.59,75.61,3952.0,69.9806,69.9898,69.9713,69.9898,3952.0
2023-06-16 11:30:00,75.61,75.62,75.6,75.62,27521.0,69.9898,69.9991,69.9806,69.9991,27521.0
2023-06-16 11:35:00,75.62,75.62,75.6,75.61,14360.0,69.9991,69.9991,69.9806,69.9898,14360.0
2023-06-16 11:40:00,75.61,75.61,75.59,75.59,26876.0,69.9898,69.9898,69.9713,69.9713,26876.0
2023-06-16 11:45:00,75.59,75.6,75.58,75.59,13147.0,69.9713,69.9806,69.9621,69.9713,13147.0
2023-06-16 11:50:00,75.58,75.59,75.57,75.58,15436.0,69.9621,69.9713,69.9528,69.9621,15436.0
2023-06-16 11:55:00,75.59,75.59,75.58,75.58,2699.0,69.9713,69.9713,69.9621,69.9621,2699.0
2023-06-16 12:00:00,75.59,75.59,75.58,75.59,35400.0,69.9713,69.9713,69.9621,69.9713,35400.0
2023-06-16 12:05:00,75.58,75.59,75.58,75.59,24557.0,69.9621,69.9713,69.9621,69.9713,24557.0
2023-06-16 12:10:00,75.59,75.59,75.58,75.59,12299.0,69.9713,69.9713,69.9621,69.9713,12299.0
2023-06-16 12:15:00,75.58,75.6,75.58,75.59,33281.0,69.9621,69.9806,69.9621,69.9713,33281.0
2023-06-16 12:20:00,75.59,75.6,75.57,75.58,7112.0,69.9713,69.9806,69.9528,69.9621,7112.0
2023-06-16 12:25:00,75.58,75.58,75.57,75.57,7831.0,69.9621,69.9621,69.9528,69.9528,7831.0
2023-06-16 12:30:00,75.58,75.59,75.57,75.58,17864.0,69.9621,69.9713,69.9528,69.9621,17864.0
2023-06-16 12:35:00,75.58,75.59,75.58,75.59,5501.0,69.9621,69.9713,69.9621,69.9713,5501.0
2023-06-16 12:40:00,75.59,75.59,75.58,75.59,2893.0,69.9713,69.9713,69.9621,69.9713,2893.0
2023-06-16 12:45:00,75.59,75.59,75.58,75.59,4245.0,69.9713,69.9713,69.9621,69.9713,4245.0
2023-06-16 12:50:00,75.59,75.59,75.58,75.59,2277.0,69.9713,69.9713,69.9621,69.9713,2277.0
2023-06-16 12:55:00,75.59,75.59,75.58,75.58,11510.0,69.9713,69.9713,69.9621,69.9621,11510.0
2023-06-16 13:00:00,75.59,75.59,75.58,75.58,5428.0,69.9713,69.9713,69.9621,69.9621,5428.0
2023-06-16 13:05:00,75.58,75.59,75.58,75.59,43230.0,69.9621,69.9713,69.9621,69.9713,43230.0
2023-06-16 13:10:00,75.59,75.6,75.58,75.59,16294.0,69.9713,69.9806,69.9621,69.9713,16294.0
2023-06-16 13:15:00,75.59,75.6,75.59,75.59,6972.0,69.9713,69.9806,69.9713,69.9713,6972.0
2023-06-16 13:20:00,75.59,75.6,75.59,75.59,4107.0,69.9713,69.9806,69.9713,69.9713,4107.0
2023-06-16 13:25:00,75.59,75.61,75.59,75.61,7875.0,69.9713,69.9898,69.9713,69.9898,7875.0
2023-06-16 13:30:00,75.62,75.62,75.6,75.61,2826.0,69.9991,69.9991,69.9806,69.9898,2826.0
2023-06-16 13:35:00,75.61,75.61,75.6,75.6,2962.0,69.9898,69.9898,69.9806,69.9806,2962.0
2023-06-16 13:40:00,75.61,75.61,75.59,75.59,21806.0,69.9898,69.9898,69.9713,69.9713,21806.0
2023-06-16 13:45:00,75.59,75.6,75.59,75.59,10614.0,69.9713,69.9806,69.9713,69.9713,10614.0
2023-06-16 13:50:00,75.59,75.6,75.58,75.59,10970.0,69.9713,69.9806,69.9621,69.9713,10970.0
2023-06-16 13:55:00,75.59,75.6,75.58,75.59,92594.0,69.9713,69.9806,69.9621,69.9713,92594.0
2023-06-16 14:00:00,75.59,75.6,75.59,75.6,13775.0,69.9713,69.9806,69.9713,69.9806,13775.0
2023-06-16 14:05:00,75.6,75.6,75.59,75.59,14018.0,69.9806,69.9806,69.9713,69.9713,14018.0
2023-06-16 14:10:00,75.59,75.6,75.59,75.6,5428.0,69.9713,69.9806,69.9713,69.9806,5428.0
2023-06-16 14:15:00,75.59,75.6,75.59,75.59,74319.0,69.9713,69.9806,69.9713,69.9713,74319.0
2023-06-16 14:20:00,75.59,75.6,75.59,75.59,7512.0,69.9713,69.9806,69.9713,69.9713,7512.0
2023-06-16 14:25:00,75.59,75.6,75.59,75.6,20444.0,69.9713,69.9806,69.9713,69.9806,20444.0
2023-06-16 14:30:00,75.59,75.6,75.59,75.59,17266.0,69.9713,69.9806,69.9713,69.9713,17266.0
2023-06-16 14:35:00,75.6,75.6,75.59,75.6,12632.0,69.9806,69.9806,69.9713,69.9806,12632.0
2023-06-16 14:40:00,75.59,75.6,75.59,75.6,9620.0,69.9713,69.9806,69.9713,69.9806,9620.0
2023-06-16 14:45:00,75.59,75.61,75.59,75.61,14767.0,69.9713,69.9898,69.9713,69.9898,14767.0
2023-06-16 14:50:00,75.61,75.62,75.6,75.62,15596.0,69.9898,69.9991,69.9806,69.9991,15596.0
2023-06-16 14:55:00,75.62,75.63,75.6,75.61,17034.0,69.9991,70.0083,69.9806,69.9898,17034.0
2023-06-16 15:00:00,75.61,75.61,75.59,75.6,78273.0,69.9898,69.9898,69.9713,69.9806,78273.0
2023-06-16 15:05:00,75.6,75.6,75.59,75.59,120162.0,69.9806,69.9806,69.9713,69.9713,120162.0
2023-06-16 15:10:00,75.59,75.61,75.59,75.61,24683.0,69.9713,69.9898,69.9713,69.9898,24683.0
2023-06-16 15:15:00,75.61,75.62,75.6,75.62,120650.0,69.9898,69.9991,69.9806,69.9991,120650.0
2023-06-16 15:20:00,75.62,75.63,75.61,75.63,33830.0,69.9991,70.0083,69.9898,70.0083,33830.0
2023-06-16 15:25:00,75.62,75.63,75.61,75.62,31156.0,69.9991,70.0083,69.9898,69.9991,31156.0
2023-06-16 15:30:00,75.61,75.62,75.61,75.61,39632.0,69.9898,69.9991,69.9898,69.9898,39632.0
2023-06-16 15:35:00,75.62,75.62,75.61,75.62,38039.0,69.9991,69.9991,69.9898,69.9991,38039.0
2023-06-16 15:40:00,75.62,75.63,75.61,75.63,20381.0,69.9991,70.0083,69.9898,70.0083,20381.0
2023-06-16 15:45:00,75.62,75.63,75.62,75.63,21265.0,69.9991,70.0083,69.9991,70.0083,21265.0
2023-06-16 15:50:00,75.63,75.63,75.62,75.63,36126.0,70.0083,70.0083,69.9991,70.0083,36126.0
2023-06-16 15:55:00,75.62,75.63,75.61,75.63,65555.0,69.9991,70.0083,69.9898,70.0083,65555.0
2023-06-20 09:30:00,75.61,75.68,75.61,75.67,174400.0,69.9898,70.0546,69.9898,70.0454,174400.0
2023-06-20 09:35:00,75.67,75.7,75.67,75.67,97055.0,70.0454,70.0731,70.0454,70.0454,97055.0
2023-06-20 09:40:00,75.68,75.69,75.66,75.67,69170.0,70.0546,70.0639,70.0361,70.0454,69170.0
2023-06-20 09:45:00,75.67,75.69,75.67,75.68,13490.0,70.0454,70.0639,70.0454,70.0546,13490.0
2023-06-20 09:50:00,75.69,75.71,75.68,75.7,33983.0,70.0639,70.0824,70.0546,70.0731,33983.0
2023-06-20 09:55:00,75.7,75.71,75.69,75.7,20600.0,70.0731,70.0824,70.0639,70.0731,20600.0
2023-06-20 10:00:00,75.7,75.71,75.68,75.7,67279.0,70.0731,70.0824,70.0546,70.0731,67279.0
2023-06-20 10:05:00,75.69,75.72,75.69,75.72,25630.0,70.0639,70.0917,70.0639,70.0917,25630.0
2023-06-20 10:10:00,75.72,75.73,75.71,75.73,37463.0,70.0917,70.1009,70.0824,70.1009,37463.0
2023-06-20 10:15:00,75.73,75.73,75.72,75.72,74558.0,70.1009,70.1009,70.0917,70.0917,74558.0
2023-06-20 10:20:00,75.73,75.73,75.72,75.72,18202.0,70.1009,70.1009,70.0917,70.0917,18202.0
2023-06-20 10:25:00,75.72,75.73,75.72,75.73,38248.0,70.0917,70.1009,70.0917,70.1009,38248.0
2023-06-20 10:30:00,75.72,75.73,75.7,75.7,29184.0,70.0917,70.1009,70.0731,70.0731,29184.0
2023-06-20 10:35:00,75.71,75.72,75.7,75.72,23312.0,70.0824,70.0917,70.0731,70.0917,23312.0
2023-06-20 10:40:00,75.72,75.72,75.69,75.7,61480.0,70.0917,70.0917,70.0639,70.0731,61480.0
2023-06-20 10:45:00,75.69,75.72,75.69,75.71,13153.0,70.0639,70.0917,70.0639,70.0824,13153.0
2023-06-20 10:50:00,75.71,75.71,75.7,75.7,10034.0,70.0824,70.0824,70.0731,70.0731,10034.0
2023-06-20 10:55:00,75.7,75.73,75.7,75.73,23496.0,70.0731,70.1009,70.0731,70.1009,23496.0
2023-06-20 11:00:00,75.73,75.73,75.71,75.72,20617.0,70.1009,70.1009,70.0824,70.0917,20617.0
2023-06-20 11:05:00,75.71,75.72,75.69,75.7,33302.0,70.0824,70.0917,70.0639,70.0731,33302.0
2023-06-20 11:10:00,75.7,75.71,75.69,75.7,30771.0,70.0731,70.0824,70.0639,70.0731,30771.0
2023-06-20 11:15:00,75.7,75.72,75.7,75.72,7246.0,70.0731,70.0917,70.0731,70.0917,7246.0
2023-06-20 11:20:00,75.72,75.72,75.71,75.72,4488.0,70.0917,70.0917,70.0824,70.0917,4488.0
2023-06-20 11:25:00,75.71,75.72,75.71,75.72,7235.0,70.0824,70.0917,70.0824,70.0917,7235.0
2023-06-20 11:30:00,75.72,75.72,75.7,75.7,26033.0,70.0917,70.0917,70.0731,70.0731,26033.0
2023-06-20 11:35:00,75.7,75.71,75.69,75.69,15728.0,70.0731,70.0824,70.0639,70.0639,15728.0
2023-06-20 11:40:00,75.69,75.7,75.69,75.7,9094.0,70.0639,70.0731,70.0639,70.0731,9094.0
2023-06-20 11:45:00,75.69,75.71,75.69,75.7,55339.0,70.0639,70.0824,70.0639,70.0731,55339.0
2023-06-20 11:50:00,75.7,75.71,75.7,75.7,5796.0,70.0731,70.0824,70.0731,70.0731,5796.0
2023-06-20 11:55:00,75.7,75.71,75.68,75.68,20430.0,70.0731,70.0824,70.0546,70.0546,20430.0
2023-06-20 12:00:00,75.69,75.69,75.68,75.69,10950.0,70.0639,70.0639,70.0546,70.0639,10950.0
2023-06-20 12:05:00,75.68,75.69,75.68,75.69,8169.0,70.0546,70.0639,70.0546,70.0639,8169.0
2023-06-20 12:10:00,75.69,75.7,75.68,75.69,20400.0,70.0639,70.0731,70.0546,70.0639,20400.0
2023-06-20 12:15:00,75.69,75.7,75.69,75.7,18529.0,70.0639,70.0731,70.0639,70.0731,18529.0
2023-06-20 12:20:00,75.69,75.71,75.69,75.7,35272.0,70.0639,70.0824,70.0639,70.0731,35272.0
2023-06-20 12:25:00,75.7,75.71,75.7,75.71,18099.0,70.0731,70.0824,70.0731,70.0824,18099.0
2023-06-20 12:30:00,75.71,75.71,75.7,75.71,19060.0,70.0824,70.0824,70.0731,70.0824,19060.0
2023-06-20 12:35:00,75.71,75.71,75.7,75.7,19630.0,70.0824,70.0824,70.0731,70.0731,19630.0
2023-06-20 12:40:00,75.7,75.71,75.7,75.71,20784.0,70.0731,70.0824,70.0731,70.0824,20784.0
2023-06-20 12:45:00,75.72,75.72,75.71,75.72,8180.0,70.0917,70.0917,70.0824,70.0917,8180.0
2023-06-20 12:50:00,75.71,75.71,75.7,75.7,6624.0,70.0824,70.0824,70.0731,70.0731,6624.0
2023-06-20 12:55:00,75.7,75.71,75.7,75.71,21778.0,70.0731,70.0824,70.0731,70.0824,21778.0
2023-06-20 13:00:00,75.71,75.71,75.7,75.71,9891.0,70.0824,70.0824,70.0731,70.0824,9891.0
2023-06-20 13:05:00,75.7,75.71,75.7,75.7,24985.0,70.0731,70.0824,70.0731,70.0731,24985.0
2023-06-20 13:10:00,75.71,75.71,75.7,75.7,29510.0,70.0824,70.0824,70.0731,70.0731,29510.0
2023-06-20 13:15:00,75.7,75.71,75.7,75.71,11209.0,70.0731,70.0824,70.0731,70.0824,11209.0
2023-06-20 13:20:00,75.71,75.71,75.7,75.71,81488.0,70.0824,70.0824,70.0731,70.0824,81488.0
2023-06-20 13:25:00,75.7,75.71,75.7,75.71,28365.0,70.0731,70.0824,70.0731,70.0824,28365.0
2023-06-20 13:30:00,75.71,75.71,75.7,75.7,9244.0,70.0824,70.0824,70.0731,70.0731,9244.0
2023-06-20 13:35:00,75.7,75.71,75.7,75.7,16711.0,70.0731,70.0824,70.0731,70.0731,16711.0
2023-06-20 13:40:00,75.71,75.72,75.7,75.72,90071.0,70.0824,70.0917,70.0731,70.0917,90071.0
2023-06-20 13:45:00,75.72,75.72,75.7,75.71,65506.0,70.0917,70.0917,70.0731,70.0824,65506.0
2023-06-20 13:50:00,75.71,75.71,75.7,75.71,13033.0,70.0824,70.0824,70.0731,70.0824,13033.0
2023-06-20 13:55:00,75.71,75.73,75.7,75.73,22338.0,70.0824,70.1009,70.0731,70.1009,22338.0
2023-06-20 14:00:00,75.73,75.73,75.71,75.72,29361.0,70.1009,70.1009,70.0824,70.0917,29361.0
2023-06-20 14:05:00,75.72,75.72,75.7,75.71,25120.0,70.0917,70.0917,70.0731,70.0824,25120.0
2023-06-20 14:10:00,75.71,75.71,75.7,75.7,21615.0,70.0824,70.0824,70.0731,70.0731,21615.0
2023-06-20 14:15:00,75.7,75.71,75.7,75.7,22021.0,70.0731,70.0824,70.0731,70.0731,22021.0
2023-06-20 14:20:00,75.7,75.71,75.69,75.7,98968.0,70.0731,70.0824,70.0639,70.0731,98968.0
2023-06-20 14:25:00,75.7,75.7,75.69,75.69,18621.0,70.0731,70.0731,70.0639,70.0639,18621.0
2023-06-20 14:30:00,75.7,75.7,75.69,75.69,52062.0,70.0731,70.0731,70.0639,70.0639,52062.0
2023-06-20 14:35:00,75.69,75.7,75.69,75.7,23017.0,70.0639,70.0731,70.0639,70.0731,23017.0
2023-06-20 14:40:00,75.7,75.7,75.69,75.69,16801.0,70.0731,70.0731,70.0639,70.0639,16801.0
2023-06-20 14:45:00,75.69,75.7,75.68,75.69,73735.0,70.0639,70.0731,70.0546,70.0639,73735.0
2023-06-20 14:50:00,75.69,75.69,75.68,75.68,39360.0,70.0639,70.0639,70.0546,70.0546,39360.0
2023-06-20 14:55:00,75.69,75.69,75.68,75.69,17859.0,70.0639,70.0639,70.0546,70.0639,17859.0
2023-06-20 15:00:00,75.69,75.69,75.68,75.69,25811.0,70.0639,70.0639,70.0546,70.0639,25811.0
2023-06-20 15:05:00,75.68,75.69,75.68,75.69,21921.0,70.0546,70.0639,70.0546,70.0639,21921.0
2023-06-20 15:10:00,75.69,75.69,75.68,75.69,16830.0,70.0639,70.0639,70.0546,70.0639,16830.0
2023-06-20 15:15:00,75.69,75.69,75.68,75.69,19858.0,70.0639,70.0639,70.0546,70.0639,19858.0
2023-06-20 15:20:00,75.69,75.69,75.68,75.68,27218.0,70.0639,70.0639,70.0546,70.0546,27218.0
2023-06-20 15:25:00,75.68,75.69,75.68,75.69,33762.0,70.0546,70.0639,70.0546,70.0639,33762.0
2023-06-20 15:30:00,75.69,75.7,75.68,75.7,62234.0,70.0639,70.0731,70.0546,70.0731,62234.0
2023-06-20 15:35:00,75.7,75.7,75.69,75.69,45910.0,70.0731,70.0731,70.0639,70.0639,45910.0
2023-06-20 15:40:00,75.7,75.7,75.69,75.7,48923.0,70.0731,70.0731,70.0639,70.0731,48923.0
2023-06-20 15:45:00,75.7,75.71,75.7,75.7,90535.0,70.0731,70.0824,70.0731,70.0731,90535.0
2023-06-20 15:50:00,75.7,75.71,75.7,75.7,25891.0,70.0731,70.0824,70.0731,70.0731,25891.0
2023-06-20 15:55:00,75.71,75.71,75.7,75.71,53871.0,70.0824,70.0824,70.0731,70.0824,53871.0
2023-06-21 09:30:00,75.61,75.62,75.59,75.6,51428.0,69.9898,69.9991,69.9713,69.9806,51428.0
2023-06-21 09:35:00,75.61,75.61,75.59,75.6,25761.0,69.9898,69.9898,69.9713,69.9806,25761.0
2023-06-21 09:40:00,75.6,75.62,75.6,75.61,467608.0,69.9806,69.9991,69.9806,69.9898,467608.0
2023-06-21 09:45:00,75.61,75.62,75.6,75.6,136246.0,69.9898,69.9991,69.9806,69.9806,136246.0
2023-06-21 09:50:00,75.6,75.61,75.59,75.6,127763.0,69.9806,69.9898,69.9713,69.9806,127763.0
2023-06-21 09:55:00,75.6,75.61,75.59,75.61,26566.0,69.9806,69.9898,69.9713,69.9898,26566.0
2023-06-21 10:00:00,75.6,75.61,75.6,75.61,10347.0,69.9806,69.9898,69.9806,69.9898,10347.0
2023-06-21 10:05:00,75.61,75.61,75.6,75.61,20994.0,69.9898,69.9898,69.9806,69.9898,20994.0
2023-06-21 10:10:00,75.61,75.61,75.6,75.6,47388.0,69.9898,69.9898,69.9806,69.9806,47388.0
2023-06-21 10:15:00,75.61,75.62,75.6,75.62,49141.0,69.9898,69.9991,69.9806,69.9991,49141.0
2023-06-21 10:20:00,75.61,75.62,75.61,75.61,44588.0,69.9898,69.9991,69.9898,69.9898,44588.0
2023-06-21 10:25:00,75.62,75.62,75.59,75.6,55514.0,69.9991,69.9991,69.9713,69.9806,55514.0
2023-06-21 10:30:00,75.59,75.6,75.58,75.59,13024.0,69.9713,69.9806,69.9621,69.9713,13024.0
2023-06-21 10:35:00,75.6,75.61,75.6,75.6,47106.0,69.9806,69.9898,69.9806,69.9806,47106.0
2023-06-21 10:40:00,75.6,75.62,75.6,75.62,128078.0,69.9806,69.9991,69.9806,69.9991,128078.0
2023-06-21 10:45:00,75.62,75.63,75.61,75.63,18923.0,69.9991,70.0083,69.9898,70.0083,18923.0
2023-06-21 10:50:00,75.63,75.64,75.62,75.64,11220.0,70.0083,70.0176,69.9991,70.0176,11220.0
2023-06-21 10:55:00,75.64,75.65,75.62,75.63,599666.0,70.0176,70.0269,69.9991,70.0083,599666.0
2023-06-21 11:00:00,75.63,75.64,75.62,75.62,387201.0,70.0083,70.0176,69.9991,69.9991,387201.0
2023-06-21 11:05:00,75.63,75.63,75.61,75.62,15124.0,70.0083,70.0083,69.9898,69.9991,15124.0
2023-06-21 11:10:00,75.62,75.62,75.6,75.61,8729.0,69.9991,69.9991,69.9806,69.9898,8729.0
2023-06-21 11:15:00,75.61,75.62,75.6,75.62,66664.0,69.9898,69.9991,69.9806,69.9991,66664.0
2023-06-21 11:20:00,75.61,75.62,75.6,75.61,31033.0,69.9898,69.9991,69.9806,69.9898,31033.0
2023-06-21 11:25:00,75.6,75.61,75.6,75.61,42803.0,69.9806,69.9898,69.9806,69.9898,42803.0
2023-06-21 11:30:00,75.6,75.61,75.6,75.61,8469.0,69.9806,69.9898,69.9806,69.9898,8469.0
2023-06-21 11:35:00,75.61,75.61,75.6,75.61,29520.0,69.9898,69.9898,69.9806,69.9898,29520.0
2023-06-21 11:40:00,75.61,75.61,75.6,75.6,11011.0,69.9898,69.9898,69.9806,69.9806,11011.0
2023-06-21 11:45:00,75.61,75.61,75.6,75.6,16368.0,69.9898,69.9898,69.9806,69.9806,16368.0
2023-06-21 11:50:00,75.61,75.61,75.6,75.61,126626.0,69.9898,69.9898,69.9806,69.9898,126626.0
2023-06-21 11:55:00,75.61,75.61,75.6,75.6,6682.0,69.9898,69.9898,69.9806,69.9806,6682.0
2023-06-21 12:00:00,75.61,75.61,75.6,75.61,6911.0,69.9898,69.9898,69.9806,69.9898,6911.0
2023-06-21 12:05:00,75.6,75.61,75.6,75.61,4134.0,69.9806,69.9898,69.9806,69.9898,4134.0
2023-06-21 12:10:00,75.61,75.61,75.6,75.61,23123.0,69.9898,69.9898,69.9806,69.9898,23123.0
2023-06-21 12:15:00,75.61,75.63,75.6,75.62,113803.0,69.9898,70.0083,69.9806,69.9991,113803.0
2023-06-21 12:20:00,75.63,75.64,75.62,75.64,10663.0,70.0083,70.0176,69.9991,70.0176,10663.0
2023-06-21 12:25:00,75.63,75.64,75.63,75.64,33934.0,70.0083,70.0176,70.0083,70.0176,33934.0
2023-06-21 12:30:00,75.64,75.64,75.63,75.63,50181.0,70.0176,70.0176,70.0083,70.0083,50181.0
2023-06-21 12:35:00,75.63,75.63,75.62,75.63,19626.0,70.0083,70.0083,69.9991,70.0083,19626.0
2023-06-21 12:40:00,75.62,75.63,75.62,75.62,14161.0,69.9991,70.0083,69.9991,69.9991,14161.0
2023-06-21 12:45:00,75.63,75.65,75.63,75.65,22305.0,70.0083,70.0269,70.0083,70.0269,22305.0
2023-06-21 12:50:00,75.65,75.65,75.63,75.64,36664.0,70.0269,70.0269,70.0083,70.0176,36664.0
2023-06-21 12:55:00,75.64,75.64,75.62,75.63,313219.0,70.0176,70.0176,69.9991,70.0083,313219.0
2023-06-21 13:00:00,75.64,75.66,75.61,75.65,130911.0,70.0176,70.0361,69.9898,70.0269,130911.0
2023-06-21 13:05:00,75.65,75.65,75.64,75.65,3168.0,70.0269,70.0269,70.0176,70.0269,3168.0
2023-06-21 13:10:00,75.66,75.66,75.64,75.65,51087.0,70.0361,70.0361,70.0176,70.0269,51087.0
2023-06-21 13:15:00,75.65,75.66,75.64,75.66,94572.0,70.0269,70.0361,70.0176,70.0361,94572.0
2023-06-21 13:20:00,75.66,75.67,75.65,75.67,32577.0,70.0361,70.0454,70.0269,70.0454,32577.0
2023-06-21 13:25:00,75.67,75.68,75.66,75.67,23722.0,70.0454,70.0546,70.0361,70.0454,23722.0
2023-06-21 13:30:00,75.67,75.68,75.66,75.68,10542.0,70.0454,70.0546,70.0361,70.0546,10542.0
2023-06-21 13:35:00,75.67,75.68,75.67,75.67,8915.0,70.0454,70.0546,70.0454,70.0454,8915.0
2023-06-21 13:40:00,75.67,75.68,75.67,75.67,24738.0,70.0454,70.0546,70.0454,70.0454,24738.0
2023-06-21 13:45:00,75.67,75.69,75.67,75.68,5362.0,70.0454,70.0639,70.0454,70.0546,5362.0
2023-06-21 13:50:00,75.69,75.69,75.68,75.69,15980.0,70.0639,70.0639,70.0546,70.0639,15980.0
2023-06-21 13:55:00,75.69,75.69,75.68,75.69,15511.0,70.0639,70.0639,70.0546,70.0639,15511.0
2023-06-21 14:00:00,75.69,75.69,75.68,75.69,17516.0,70.0639,70.0639,70.0546,70.0639,17516.0
2023-06-21 14:05:00,75.69,75.71,75.68,75.71,23183.0,70.0639,70.0824,70.0546,70.0824,23183.0
2023-06-21 14:10:00,75.7,75.72,75.7,75.7,46907.0,70.0731,70.0917,70.0731,70.0731,46907.0
2023-06-21 14:15:00,75.71,75.72,75.71,75.71,8279.0,70.0824,70.0917,70.0824,70.0824,8279.0
2023-06-21 14:20:00,75.72,75.73,75.71,75.72,12405.0,70.0917,70.1009,70.0824,70.0917,12405.0
2023-06-21 14:25:00,75.73,75.74,75.72,75.74,19929.0,70.1009,70.1102,70.0917,70.1102,19929.0
2023-06-21 14:30:00,75.74,75.74,75.73,75.73,8787.0,70.1102,70.1102,70.1009,70.1009,8787.0
2023-06-21 14:35:00,75.73,75.74,75.72,75.73,19740.0,70.1009,70.1102,70.0917,70.1009,19740.0
2023-06-21 14:40:00,75.73,75.73,75.72,75.72,23245.0,70.1009,70.1009,70.0917,70.0917,23245.0
2023-06-21 14:45:00,75.73,75.73,75.72,75.73,11802.0,70.1009,70.1009,70.0917,70.1009,11802.0
2023-06-21 14:50:00,75.73,75.73,75.71,75.72,52517.0,70.1009,70.1009,70.0824,70.0917,52517.0
2023-06-21 14:55:00,75.72,75.72,75.71,75.72,16271.0,70.0917,70.0917,70.0824,70.0917,16271.0
2023-06-21 15:00:00,75.71,75.72,75.69,75.71,26616.0,70.0824,70.0917,70.0639,70.0824,26616.0
2023-06-21 15:05:00,75.71,75.72,75.7,75.72,18861.0,70.0824,70.0917,70.0731,70.0917,18861.0
2023-06-21 15:10:00,75.72,75.72,75.69,75.7,40362.0,70.0917,70.0917,70.0639,70.0731,40362.0
2023-06-21 15:15:00,75.7,75.72,75.69,75.72,18097.0,70.0731,70.0917,70.0639,70.0917,18097.0
2023-06-21 15:20:00,75.72,75.72,75.69,75.69,30025.0,70.0917,70.0917,70.0639,70.0639,30025.0
2023-06-21 15:25:00,75.7,75.72,75.69,75.7,24462.0,70.0731,70.0917,70.0639,70.0731,24462.0
2023-06-21 15:30:00,75.7,75.71,75.7,75.7,14875.0,70.0731,70.0824,70.0731,70.0731,14875.0
2023-06-21 15:35:00,75.7,75.71,75.7,75.71,29125.0,70.0731,70.0824,70.0731,70.0824,29125.0
2023-06-21 15:40:00,75.7,75.71,75.69,75.69,37159.0,70.0731,70.0824,70.0639,70.0639,37159.0
2023-06-21 15:45:00,75.7,75.71,75.7,75.7,22885.0,70.0731,70.0824,70.0731,70.0731,22885.0
2023-06-21 15:50:00,75.71,75.71,75.7,75.7,23624.0,70.0824,70.0824,70.0731,70.0731,23624.0
2023-06-21 15:55:00,75.7,75.71,75.69,75.69,33500.0,70.0731,70.0824,70.0639,70.0639,33500.0
2023-06-22 09:30:00,75.61,75.64,75.6,75.64,266326.0,69.9898,70.0176,69.9806,70.0176,266326.0
2023-06-22 09:35:00,75.63,75.66,75.63,75.65,36751.0,70.0083,70.0361,70.0083,70.0269,36751.0
2023-06-22 09:40:00,75.65,75.66,75.64,75.65,24717.0,70.0269,70.0361,70.0176,70.0269,24717.0
2023-06-22 09:45:00,75.65,75.68,75.65,75.67,20986.0,70.0269,70.0546,70.0269,70.0454,20986.0
2023-06-22 09:50:00,75.67,75.67,75.64,75.64,33298.0,70.0454,70.0454,70.0176,70.0176,33298.0
2023-06-22 09:55:00,75.64,75.65,75.64,75.65,1672.0,70.0176,70.0269,70.0176,70.0269,1672.0
2023-06-22 10:00:00,75.65,75.65,75.61,75.63,12058.0,70.0269,70.0269,69.9898,70.0083,12058.0
2023-06-22 10:05:00,75.63,75.63,75.61,75.62,17945.0,70.0083,70.0083,69.9898,69.9991,17945.0
2023-06-22 10:10:00,75.62,75.63,75.61,75.63,24571.0,69.9991,70.0083,69.9898,70.0083,24571.0
2023-06-22 10:15:00,75.63,75.63,75.61,75.61,23753.0,70.0083,70.0083,69.9898,69.9898,23753.0
2023-06-22 10:20:00,75.61,75.63,75.61,75.62,19077.0,69.9898,70.0083,69.9898,69.9991,19077.0
2023-06-22 10:25:00,75.62,75.62,75.6,75.62,9873.0,69.9991,69.9991,69.9806,69.9991,9873.0
2023-06-22 10:30:00,75.61,75.62,75.6,75.6,15767.0,69.9898,69.9991,69.9806,69.9806,15767.0
2023-06-22 10:35:00,75.6,75.61,75.59,75.6,21181.0,69.9806,69.9898,69.9713,69.9806,21181.0
2023-06-22 10:40:00,75.6,75.6,75.58,75.59,28303.0,69.9806,69.9806,69.9621,69.9713,28303.0
2023-06-22 10:45:00,75.59,75.61,75.59,75.61,17044.0,69.9713,69.9898,69.9713,69.9898,17044.0
2023-06-22 10:50:00,75.6,75.61,75.59,75.6,148085.0,69.9806,69.9898,69.9713,69.9806,148085.0
2023-06-22 10:55:00,75.59,75.6,75.58,75.58,9096.0,69.9713,69.9806,69.9621,69.9621,9096.0
2023-06-22 11:00:00,75.57,75.59,75.57,75.58,18326.0,69.9528,69.9713,69.9528,69.9621,18326.0
2023-06-22 11:05:00,75.58,75.6,75.57,75.59,10147.0,69.9621,69.9806,69.9528,69.9713,10147.0
2023-06-22 11:10:00,75.58,75.59,75.57,75.59,17013.0,69.9621,69.9713,69.9528,69.9713,17013.0
2023-06-22 11:15:00,75.59,75.6,75.58,75.59,24393.0,69.9713,69.9806,69.9621,69.9713,24393.0
2023-06-22 11:20:00,75.58,75.6,75.58,75.59,12242.0,69.9621,69.9806,69.9621,69.9713,12242.0
2023-06-22 11:25:00,75.6,75.61,75.59,75.61,61589.0,69.9806,69.9898,69.9713,69.9898,61589.0
2023-06-22 11:30:00,75.6,75.61,75.59,75.6,32850.0,69.9806,69.9898,69.9713,69.9806,32850.0
2023-06-22 11:35:00,75.61,75.62,75.6,75.61,7113.0,69.9898,69.9991,69.9806,69.9898,7113.0
2023-06-22 11:40:00,75.61,75.62,75.61,75.62,27615.0,69.9898,69.9991,69.9898,69.9991,27615.0
2023-06-22 11:45:00,75.62,75.63,75.61,75.61,45420.0,69.9991,70.0083,69.9898,69.9898,45420.0
2023-06-22 11:50:00,75.61,75.61,75.59,75.6,24692.0,69.9898,69.9898,69.9713,69.9806,24692.0
2023-06-22 11:55:00,75.59,75.59,75.58,75.58,29966.0,69.9713,69.9713,69.9621,69.9621,29966.0
2023-06-22 12:00:00,75.58,75.59,75.58,75.58,25024.0,69.9621,69.9713,69.9621,69.9621,25024.0
2023-06-22 12:05:00,75.59,75.59,75.58,75.58,35236.0,69.9713,69.9713,69.9621,69.9621,35236.0
2023-06-22 12:10:00,75.59,75.59,75.58,75.58,22275.0,69.9713,69.9713,69.9621,69.9621,22275.0
2023-06-22 12:15:00,75.59,75.59,75.58,75.59,29175.0,69.9713,69.9713,69.9621,69.9713,29175.0
2023-06-22 12:20:00,75.59,75.59,75.58,75.59,28697.0,69.9713,69.9713,69.9621,69.9713,28697.0
2023-06-22 12:25:00,75.59,75.59,75.58,75.59,9855.0,69.9713,69.9713,69.9621,69.9713,9855.0
2023-06-22 12:30:00,75.58,75.59,75.58,75.58,20917.0,69.9621,69.9713,69.9621,69.9621,20917.0
2023-06-22 12:35:00,75.58,75.59,75.58,75.59,24273.0,69.9621,69.9713,69.9621,69.9713,24273.0
2023-06-22 12:40:00,75.58,75.59,75.58,75.59,15570.0,69.9621,69.9713,69.9621,69.9713,15570.0
2023-06-22 12:45:00,75.59,75.6,75.58,75.59,31634.0,69.9713,69.9806,69.9621,69.9713,31634.0
2023-06-22 12:50:00,75.6,75.6,75.59,75.59,28909.0,69.9806,69.9806,69.9713,69.9713,28909.0
2023-06-22 12:55:00,75.59,75.6,75.59,75.59,20154.0,69.9713,69.9806,69.9713,69.9713,20154.0
2023-06-22 13:00:00,75.59,75.6,75.58,75.58,43246.0,69.9713,69.9806,69.9621,69.9621,43246.0
2023-06-22 13:05:00,75.58,75.58,75.57,75.57,20262.0,69.9621,69.9621,69.9528,69.9528,20262.0
2023-06-22 13:10:00,75.58,75.58,75.57,75.57,20240.0,69.9621,69.9621,69.9528,69.9528,20240.0
2023-06-22 13:15:00,75.57,75.58,75.56,75.56,22117.0,69.9528,69.9621,69.9435,69.9435,22117.0
2023-06-22 13:20:00,75.56,75.57,75.56,75.56,24160.0,69.9435,69.9528,69.9435,69.9435,24160.0
2023-06-22 13:25:00,75.56,75.57,75.55,75.55,35475.0,69.9435,69.9528,69.9343,69.9343,35475.0
2023-06-22 13:30:00,75.55,75.56,75.55,75.55,15656.0,69.9343,69.9435,69.9343,69.9343,15656.0
2023-06-22 13:35:00,75.56,75.56,75.55,75.56,22445.0,69.9435,69.9435,69.9343,69.9435,22445.0
2023-06-22 13:40:00,75.55,75.57,75.55,75.56,34114.0,69.9343,69.9528,69.9343,69.9435,34114.0
2023-06-22 13:45:00,75.56,75.57,75.56,75.57,22191.0,69.9435,69.9528,69.9435,69.9528,22191.0
2023-06-22 13:50:00,75.57,75.57,75.56,75.57,22920.0,69.9528,69.9528,69.9435,69.9528,22920.0
2023-06-22 13:55:00,75.56,75.58,75.56,75.58,27534.0,69.9435,69.9621,69.9435,69.9621,27534.0
2023-06-22 14:00:00,75.58,75.58,75.57,75.58,41208.0,69.9621,69.9621,69.9528,69.9621,41208.0
2023-06-22 14:05:00,75.58,75.58,75.57,75.58,24010.0,69.9621,69.9621,69.9528,69.9621,24010.0
2023-06-22 14:10:00,75.58,75.58,75.57,75.57,23877.0,69.9621,69.9621,69.9528,69.9528,23877.0
2023-06-22 14:15:00,75.57,75.58,75.57,75.57,58152.0,69.9528,69.9621,69.9528,69.9528,58152.0
2023-06-22 14:20:00,75.57,75.58,75.57,75.58,25072.0,69.9528,69.9621,69.9528,69.9621,25072.0
2023-06-22 14:25:00,75.58,75.58,75.57,75.58,29250.0,69.9621,69.9621,69.9528,69.9621,29250.0
2023-06-22 14:30:00,75.57,75.6,75.57,75.6,212501.0,69.9528,69.9806,69.9528,69.9806,212501.0
2023-06-22 14:35:00,75.59,75.6,75.59,75.59,53671.0,69.9713,69.9806,69.9713,69.9713,53671.0
2023-06-22 14:40:00,75.59,75.6,75.57,75.57,31491.0,69.9713,69.9806,69.9528,69.9528,31491.0
2023-06-22 14:45:00,75.57,75.58,75.57,75.57,10697.0,69.9528,69.9621,69.9528,69.9528,10697.0
2023-06-22 14:50:00,75.58,75.58,75.56,75.56,52013.0,69.9621,69.9621,69.9435,69.9435,52013.0
2023-06-22 14:55:00,75.56,75.57,75.56,75.57,12217.0,69.9435,69.9528,69.9435,69.9528,12217.0
2023-06-22 15:00:00,75.57,75.6,75.57,75.59,43976.0,69.9528,69.9806,69.9528,69.9713,43976.0
2023-06-22 15:05:00,75.6,75.6,75.59,75.59,25711.0,69.9806,69.9806,69.9713,69.9713,25711.0
2023-06-22 15:10:00,75.59,75.6,75.59,75.59,42453.0,69.9713,69.9806,69.9713,69.9713,42453.0
2023-06-22 15:15:00,75.59,75.6,75.58,75.58,25788.0,69.9713,69.9806,69.9621,69.9621,25788.0
2023-06-22 15:20:00,75.59,75.59,75.58,75.58,25139.0,69.9713,69.9713,69.9621,69.9621,25139.0
2023-06-22 15:25:00,75.58,75.6,75.58,75.59,39277.0,69.9621,69.9806,69.9621,69.9713,39277.0
2023-06-22 15:30:00,75.59,75.6,75.58,75.59,54747.0,69.9713,69.9806,69.9621,69.9713,54747.0
2023-06-22 15:35:00,75.59,75.59,75.58,75.58,16558.0,69.9713,69.9713,69.9621,69.9621,16558.0
2023-06-22 15:40:00,75.58,75.59,75.58,75.58,25675.0,69.9621,69.9713,69.9621,69.9621,25675.0
2023-06-22 15:45:00,75.58,75.59,75.58,75.59,29307.0,69.9621,69.9713,69.9621,69.9713,29307.0
2023-06-22 15:50:00,75.58,75.59,75.58,75.59,92261.0,69.9621,69.9713,69.9621,69.9713,92261.0
2023-06-22 15:55:00,75.59,75.6,75.58,75.59,52372.0,69.9713,69.9806,69.9621,69.9713,52372.0
2023-06-23 09:30:00,75.63,75.79,75.63,75.76,161587.0,70.0083,70.1565,70.0083,70.1287,161587.0
2023-06-23 09:35:00,75.75,75.75,75.73,75.74,27133.0,70.1194,70.1194,70.1009,70.1102,27133.0
2023-06-23 09:40:00,75.74,75.77,75.72,75.76,47715.0,70.1102,70.1379,70.0917,70.1287,47715.0
2023-06-23 09:45:00,75.77,75.78,75.69,75.71,74334.0,70.1379,70.1472,70.0639,70.0824,74334.0
2023-06-23 09:50:00,75.71,75.72,75.68,75.7,1231330.0,70.0824,70.0917,70.0546,70.0731,1231330.0
2023-06-23 09:55:00,75.69,75.71,75.69,75.7,27094.0,70.0639,70.0824,70.0639,70.0731,27094.0
2023-06-23 10:00:00,75.69,75.71,75.68,75.69,14475.0,70.0639,70.0824,70.0546,70.0639,14475.0
2023-06-23 10:05:00,75.69,75.7,75.68,75.7,17831.0,70.0639,70.0731,70.0546,70.0731,17831.0
2023-06-23 10:10:00,75.69,75.7,75.69,75.69,124065.0,70.0639,70.0731,70.0639,70.0639,124065.0
2023-06-23 10:15:00,75.69,75.69,75.67,75.68,37329.0,70.0639,70.0639,70.0454,70.0546,37329.0
2023-06-23 10:20:00,75.68,75.69,75.65,75.67,17592.0,70.0546,70.0639,70.0269,70.0454,17592.0
2023-06-23 10:25:00,75.67,75.68,75.66,75.67,13935.0,70.0454,70.0546,70.0361,70.0454,13935.0
2023-06-23 10:30:00,75.67,75.68,75.66,75.66,20342.0,70.0454,70.0546,70.0361,70.0361,20342.0
2023-06-23 10:35:00,75.67,75.67,75.66,75.66,17153.0,70.0454,70.0454,70.0361,70.0361,17153.0
2023-06-23 10:40:00,75.66,75.67,75.64,75.65,30218.0,70.0361,70.0454,70.0176,70.0269,30218.0
2023-06-23 10:45:00,75.64,75.65,75.63,75.64,58650.0,70.0176,70.0269,70.0083,70.0176,58650.0
2023-06-23 10:50:00,75.64,75.64,75.62,75.64,49799.0,70.0176,70.0176,69.9991,70.0176,49799.0
2023-06-23 10:55:00,75.64,75.64,75.63,75.64,22903.0,70.0176,70.0176,70.0083,70.0176,22903.0
2023-06-23 11:00:00,75.63,75.63,75.61,75.61,22204.0,70.0083,70.0083,69.9898,69.9898,22204.0
2023-06-23 11:05:00,75.61,75.61,75.6,75.61,32447.0,69.9898,69.9898,69.9806,69.9898,32447.0
2023-06-23 11:10:00,75.61,75.62,75.6,75.62,29438.0,69.9898,69.9991,69.9806,69.9991,29438.0
2023-06-23 11:15:00,75.61,75.62,75.61,75.62,13401.0,69.9898,69.9991,69.9898,69.9991,13401.0
2023-06-23 11:20:00,75.62,75.62,75.6,75.61,43964.0,69.9991,69.9991,69.9806,69.9898,43964.0
2023-06-23 11:25:00,75.61,75.62,75.6,75.62,22718.0,69.9898,69.9991,69.9806,69.9991,22718.0
2023-06-23 11:30:00,75.61,75.63,75.61,75.63,23855.0,69.9898,70.0083,69.9898,70.0083,23855.0
2023-06-23 11:35:00,75.63,75.64,75.62,75.64,139734.0,70.0083,70.0176,69.9991,70.0176,139734.0
2023-06-23 11:40:00,75.64,75.65,75.63,75.65,190455.0,70.0176,70.0269,70.0083,70.0269,190455.0
2023-06-23 11:45:00,75.65,75.65,75.63,75.63,183072.0,70.0269,70.0269,70.0083,70.0083,183072.0
2023-06-23 11:50:00,75.63,75.64,75.61,75.62,34743.0,70.0083,70.0176,69.9898,69.9991,34743.0
2023-06-23 11:55:00,75.62,75.63,75.61,75.61,78707.0,69.9991,70.0083,69.9898,69.9898,78707.0
2023-06-23 12:00:00,75.62,75.62,75.61,75.61,11355.0,69.9991,69.9991,69.9898,69.9898,11355.0
2023-06-23 12:05:00,75.61,75.62,75.6,75.62,36010.0,69.9898,69.9991,69.9806,69.9991,36010.0
2023-06-23 12:10:00,75.62,75.62,75.61,75.62,39676.0,69.9991,69.9991,69.9898,69.9991,39676.0
2023-06-23 12:15:00,75.62,75.62,75.61,75.61,11752.0,69.9991,69.9991,69.9898,69.9898,11752.0
2023-06-23 12:20:00,75.62,75.62,75.61,75.62,18590.0,69.9991,69.9991,69.9898,69.9991,18590.0
2023-06-23 12:25:00,75.62,75.62,75.61,75.62,13798.0,69.9991,69.9991,69.9898,69.9991,13798.0
2023-06-23 12:30:00,75.62,75.62,75.61,75.61,8595.0,69.9991,69.9991,69.9898,69.9898,8595.0
2023-06-23 12:35:00,75.61,75.62,75.59,75.59,20504.0,69.9898,69.9991,69.9713,69.9713,20504.0
2023-06-23 12:40:00,75.59,75.6,75.58,75.59,183773.0,69.9713,69.9806,69.9621,69.9713,183773.0
2023-06-23 12:45:00,75.59,75.59,75.58,75.59,9112.0,69.9713,69.9713,69.9621,69.9713,9112.0
2023-06-23 12:50:00,75.58,75.59,75.58,75.59,12598.0,69.9621,69.9713,69.9621,69.9713,12598.0
2023-06-23 12:55:00,75.59,75.59,75.58,75.58,36021.0,69.9713,69.9713,69.9621,69.9621,36021.0
2023-06-23 13:00:00,75.59,75.6,75.59,75.59,183918.0,69.9713,69.9806,69.9713,69.9713,183918.0
2023-06-23 13:05:00,75.6,75.61,75.59,75.61,10786.0,69.9806,69.9898,69.9713,69.9898,10786.0
2023-06-23 13:10:00,75.61,75.61,75.6,75.61,6116.0,69.9898,69.9898,69.9806,69.9898,6116.0
2023-06-23 13:15:00,75.61,75.61,75.6,75.6,19122.0,69.9898,69.9898,69.9806,69.9806,19122.0
2023-06-23 13:20:00,75.61,75.62,75.6,75.62,33229.0,69.9898,69.9991,69.9806,69.9991,33229.0
2023-06-23 13:25:00,75.61,75.62,75.61,75.62,6035.0,69.9898,69.9991,69.9898,69.9991,6035.0
2023-06-23 13:30:00,75.62,75.62,75.61,75.62,12134.0,69.9991,69.9991,69.9898,69.9991,12134.0
2023-06-23 13:35:00,75.62,75.63,75.61,75.62,19607.0,69.9991,70.0083,69.9898,69.9991,19607.0
2023-06-23 13:40:00,75.62,75.63,75.62,75.62,7258.0,69.9991,70.0083,69.9991,69.9991,7258.0
2023-06-23 13:45:00,75.62,75.63,75.61,75.62,21234.0,69.9991,70.0083,69.9898,69.9991,21234.0
2023-06-23 13:50:00,75.62,75.62,75.61,75.62,11402.0,69.9991,69.9991,69.9898,69.9991,11402.0
2023-06-23 13:55:00,75.62,75.62,75.61,75.62,14771.0,69.9991,69.9991,69.9898,69.9991,14771.0
2023-06-23 14:00:00,75.62,75.62,75.61,75.62,17040.0,69.9991,69.9991,69.9898,69.9991,17040.0
2023-06-23 14:05:00,75.62,75.62,75.61,75.62,27093.0,69.9991,69.9991,69.9898,69.9991,27093.0
2023-06-23 14:10:00,75.62,75.62,75.61,75.62,26296.0,69.9991,69.9991,69.9898,69.9991,26296.0
2023-06-23 14:15:00,75.62,75.62,75.61,75.62,17042.0,69.9991,69.9991,69.9898,69.9991,17042.0
2023-06-23 14:20:00,75.62,75.62,75.61,75.61,344090.0,69.9991,69.9991,69.9898,69.9898,344090.0
2023-06-23 14:25:00,75.62,75.62,75.61,75.61,37654.0,69.9991,69.9991,69.9898,69.9898,37654.0
2023-06-23 14:30:00,75.61,75.62,75.61,75.61,20330.0,69.9898,69.9991,69.9898,69.9898,20330.0
2023-06-23 14:35:00,75.61,75.62,75.61,75.62,16582.0,69.9898,69.9991,69.9898,69.9991,16582.0
2023-06-23 14:40:00,75.62,75.62,75.61,75.62,17985.0,69.9991,69.9991,69.9898,69.9991,17985.0
2023-06-23 14:45:00,75.62,75.63,75.61,75.63,29642.0,69.9991,70.0083,69.9898,70.0083,29642.0
2023-06-23 14:50:00,75.63,75.63,75.62,75.63,30977.0,70.0083,70.0083,69.9991,70.0083,30977.0
2023-06-23 14:55:00,75.63,75.63,75.62,75.63,12514.0,70.0083,70.0083,69.9991,70.0083,12514.0
2023-06-23 15:00:00,75.63,75.63,75.62,75.63,29834.0,70.0083,70.0083,69.9991,70.0083,29834.0
2023-06-23 15:05:00,75.63,75.63,75.6,75.61,23453.0,70.0083,70.0083,69.9806,69.9898,23453.0
2023-06-23 15:10:00,75.61,75.61,75.6,75.61,12537.0,69.9898,69.9898,69.9806,69.9898,12537.0
2023-06-23 15:15:00,75.61,75.62,75.6,75.62,49508.0,69.9898,69.9991,69.9806,69.9991,49508.0
2023-06-23 15:20:00,75.62,75.63,75.61,75.63,15138.0,69.9991,70.0083,69.9898,70.0083,15138.0
2023-06-23 15:25:00,75.63,75.63,75.62,75.62,18652.0,70.0083,70.0083,69.9991,69.9991,18652.0
2023-06-23 15:30:00,75.62,75.63,75.61,75.62,21018.0,69.9991,70.0083,69.9898,69.9991,21018.0
2023-06-23 15:35:00,75.62,75.62,75.61,75.61,15094.0,69.9991,69.9991,69.9898,69.9898,15094.0
2023-06-23 15:40:00,75.61,75.62,75.61,75.62,33810.0,69.9898,69.9991,69.9898,69.9991,33810.0
2023-06-23 15:45:00,75.62,75.63,75.61,75.63,41437.0,69.9991,70.0083,69.9898,70.0083,41437.0
2023-06-23 15:50:00,75.63,75.63,75.62,75.63,69659.0,70.0083,70.0083,69.9991,70.0083,69659.0
2023-06-23 15:55:00,75.63,75.63,75.62,75.62,66440.0,70.0083,70.0083,69.9991,69.9991,66440.0
2023-06-26 09:30:00,75.72,75.73,75.69,75.7,107746.0,70.0917,70.1009,70.0639,70.0731,107746.0
2023-06-26 09:35:00,75.7,75.71,75.69,75.7,46935.0,70.0731,70.0824,70.0639,70.0731,46935.0
2023-06-26 09:40:00,75.7,75.71,75.7,75.7,10617.0,70.0731,70.0824,70.0731,70.0731,10617.0
2023-06-26 09:45:00,75.7,75.7,75.69,75.7,24629.0,70.0731,70.0731,70.0639,70.0731,24629.0
2023-06-26 09:50:00,75.7,75.71,75.68,75.7,39002.0,70.0731,70.0824,70.0546,70.0731,39002.0
2023-06-26 09:55:00,75.7,75.7,75.69,75.7,10058.0,70.0731,70.0731,70.0639,70.0731,10058.0
2023-06-26 10:00:00,75.7,75.71,75.69,75.7,14878.0,70.0731,70.0824,70.0639,70.0731,14878.0
2023-06-26 10:05:00,75.7,75.71,75.7,75.7,42659.0,70.0731,70.0824,70.0731,70.0731,42659.0
2023-06-26 10:10:00,75.7,75.71,75.7,75.7,12095.0,70.0731,70.0824,70.0731,70.0731,12095.0
2023-06-26 10:15:00,75.7,75.71,75.69,75.7,24766.0,70.0731,70.0824,70.0639,70.0731,24766.0
2023-06-26 10:20:00,75.7,75.7,75.69,75.7,9899.0,70.0731,70.0731,70.0639,70.0731,9899.0
2023-06-26 10:25:00,75.69,75.71,75.69,75.7,42311.0,70.0639,70.0824,70.0639,70.0731,42311.0
2023-06-26 10:30:00,75.7,75.72,75.7,75.7,57066.0,70.0731,70.0917,70.0731,70.0731,57066.0
2023-06-26 10:35:00,75.7,75.71,75.7,75.7,46321.0,70.0731,70.0824,70.0731,70.0731,46321.0
2023-06-26 10:40:00,75.7,75.71,75.7,75.7,38792.0,70.0731,70.0824,70.0731,70.0731,38792.0
2023-06-26 10:45:00,75.7,75.71,75.7,75.7,33945.0,70.0731,70.0824,70.0731,70.0731,33945.0
2023-06-26 10:50:00,75.7,75.71,75.69,75.7,82291.0,70.0731,70.0824,70.0639,70.0731,82291.0
2023-06-26 10:55:00,75.7,75.7,75.69,75.69,22068.0,70.0731,70.0731,70.0639,70.0639,22068.0
2023-06-26 11:00:00,75.69,75.71,75.69,75.7,52910.0,70.0639,70.0824,70.0639,70.0731,52910.0
2023-06-26 11:05:00,75.71,75.72,75.7,75.72,42850.0,70.0824,70.0917,70.0731,70.0917,42850.0
2023-06-26 11:10:00,75.71,75.73,75.71,75.73,35445.0,70.0824,70.1009,70.0824,70.1009,35445.0
2023-06-26 11:15:00,75.73,75.74,75.72,75.73,39917.0,70.1009,70.1102,70.0917,70.1009,39917.0
2023-06-26 11:20:00,75.73,75.74,75.73,75.73,38843.0,70.1009,70.1102,70.1009,70.1009,38843.0
2023-06-26 11:25:00,75.73,75.74,75.72,75.73,28685.0,70.1009,70.1102,70.0917,70.1009,28685.0
2023-06-26 11:30:00,75.72,75.73,75.71,75.71,22651.0,70.0917,70.1009,70.0824,70.0824,22651.0
2023-06-26 11:35:00,75.72,75.72,75.71,75.72,18670.0,70.0917,70.0917,70.0824,70.0917,18670.0
2023-06-26 11:40:00,75.71,75.72,75.7,75.72,36494.0,70.0824,70.0917,70.0731,70.0917,36494.0
2023-06-26 11:45:00,75.72,75.72,75.71,75.72,8541.0,70.0917,70.0917,70.0824,70.0917,8541.0
2023-06-26 11:50:00,75.72,75.72,75.71,75.72,45802.0,70.0917,70.0917,70.0824,70.0917,45802.0
2023-06-26 11:55:00,75.72,75.72,75.71,75.72,36494.0,70.0917,70.0917,70.0824,70.0917,36494.0
2023-06-26 12:00:00,75.72,75.72,75.71,75.72,63590.0,70.0917,70.0917,70.0824,70.0917,63590.0
2023-06-26 12:05:00,75.72,75.72,75.71,75.71,117696.0,70.0917,70.0917,70.0824,70.0824,117696.0
2023-06-26 12:10:00,75.72,75.72,75.71,75.71,60293.0,70.0917,70.0917,70.0824,70.0824,60293.0
2023-06-26 12:15:00,75.72,75.72,75.7,75.7,48711.0,70.0917,70.0917,70.0731,70.0731,48711.0
2023-06-26 12:20:00,75.7,75.71,75.7,75.7,10263.0,70.0731,70.0824,70.0731,70.0731,10263.0
2023-06-26 12:25:00,75.7,75.71,75.7,75.7,28658.0,70.0731,70.0824,70.0731,70.0731,28658.0
2023-06-26 12:30:00,75.7,75.71,75.7,75.7,19546.0,70.0731,70.0824,70.0731,70.0731,19546.0
2023-06-26 12:35:00,75.7,75.71,75.7,75.7,13089.0,70.0731,70.0824,70.0731,70.0731,13089.0
2023-06-26 12:40:00,75.7,75.71,75.7,75.7,12324.0,70.0731,70.0824,70.0731,70.0731,12324.0
2023-06-26 12:45:00,75.7,75.72,75.7,75.72,34986.0,70.0731,70.0917,70.0731,70.0917,34986.0
2023-06-26 12:50:00,75.72,75.73,75.72,75.73,9949.0,70.0917,70.1009,70.0917,70.1009,9949.0
2023-06-26 12:55:00,75.73,75.74,75.72,75.73,18472.0,70.1009,70.1102,70.0917,70.1009,18472.0
2023-06-26 13:00:00,75.74,75.76,75.73,75.73,133560.0,70.1102,70.1287,70.1009,70.1009,133560.0
2023-06-26 13:05:00,75.73,75.74,75.73,75.74,12075.0,70.1009,70.1102,70.1009,70.1102,12075.0
2023-06-26 13:10:00,75.74,75.74,75.73,75.73,23306.0,70.1102,70.1102,70.1009,70.1009,23306.0
2023-06-26 13:15:00,75.73,75.74,75.73,75.73,20921.0,70.1009,70.1102,70.1009,70.1009,20921.0
2023-06-26 13:20:00,75.73,75.74,75.73,75.73,15540.0,70.1009,70.1102,70.1009,70.1009,15540.0
2023-06-26 13:25:00,75.73,75.74,75.73,75.73,29360.0,70.1009,70.1102,70.1009,70.1009,29360.0
2023-06-26 13:30:00,75.73,75.74,75.73,75.74,32549.0,70.1009,70.1102,70.1009,70.1102,32549.0
2023-06-26 13:35:00,75.74,75.74,75.73,75.73,20523.0,70.1102,70.1102,70.1009,70.1009,20523.0
2023-06-26 13:40:00,75.73,75.75,75.73,75.74,38506.0,70.1009,70.1194,70.1009,70.1102,38506.0
2023-06-26 13:45:00,75.75,75.75,75.74,75.75,17532.0,70.1194,70.1194,70.1102,70.1194,17532.0
2023-06-26 13:50:00,75.75,75.75,75.74,75.75,17566.0,70.1194,70.1194,70.1102,70.1194,17566.0
2023-06-26 13:55:00,75.75,75.75,75.73,75.73,39685.0,70.1194,70.1194,70.1009,70.1009,39685.0
2023-06-26 14:00:00,75.73,75.74,75.73,75.74,12350.0,70.1009,70.1102,70.1009,70.1102,12350.0
2023-06-26 14:05:00,75.73,75.74,75.73,75.74,20517.0,70.1009,70.1102,70.1009,70.1102,20517.0
2023-06-26 14:10:00,75.74,75.75,75.73,75.75,28568.0,70.1102,70.1194,70.1009,70.1194,28568.0
2023-06-26 14:15:00,75.75,75.75,75.74,75.75,17904.0,70.1194,70.1194,70.1102,70.1194,17904.0
2023-06-26 14:20:00,75.75,75.76,75.74,75.76,44752.0,70.1194,70.1287,70.1102,70.1287,44752.0
2023-06-26 14:25:00,75.76,75.77,75.75,75.76,51779.0,70.1287,70.1379,70.1194,70.1287,51779.0
2023-06-26 14:30:00,75.76,75.76,75.75,75.76,20796.0,70.1287,70.1287,70.1194,70.1287,20796.0
2023-06-26 14:35:00,75.76,75.76,75.75,75.75,21322.0,70.1287,70.1287,70.1194,70.1194,21322.0
2023-06-26 14:40:00,75.76,75.76,75.75,75.76,32741.0,70.1287,70.1287,70.1194,70.1287,32741.0
2023-06-26 14:45:00,75.76,75.76,75.75,75.76,26168.0,70.1287,70.1287,70.1194,70.1287,26168.0
2023-06-26 14:50:00,75.76,75.76,75.74,75.75,43591.0,70.1287,70.1287,70.1102,70.1194,43591.0
2023-06-26 14:55:00,75.75,75.75,75.74,75.74,33638.0,70.1194,70.1194,70.1102,70.1102,33638.0
2023-06-26 15:00:00,75.74,75.75,75.73,75.73,27739.0,70.1102,70.1194,70.1009,70.1009,27739.0
2023-06-26 15:05:00,75.73,75.74,75.73,75.74,17331.0,70.1009,70.1102,70.1009,70.1102,17331.0
2023-06-26 15:10:00,75.73,75.75,75.73,75.75,37518.0,70.1009,70.1194,70.1009,70.1194,37518.0
2023-06-26 15:15:00,75.75,75.75,75.74,75.75,24025.0,70.1194,70.1194,70.1102,70.1194,24025.0
2023-06-26 15:20:00,75.75,75.75,75.74,75.75,46979.0,70.1194,70.1194,70.1102,70.1194,46979.0
2023-06-26 15:25:00,75.75,75.75,75.74,75.74,40764.0,70.1194,70.1194,70.1102,70.1102,40764.0
2023-06-26 15:30:00,75.75,75.75,75.74,75.75,32347.0,70.1194,70.1194,70.1102,70.1194,32347.0
2023-06-26 15:35:00,75.75,75.76,75.74,75.76,68755.0,70.1194,70.1287,70.1102,70.1287,68755.0
2023-06-26 15:40:00,75.76,75.76,75.75,75.75,35041.0,70.1287,70.1287,70.1194,70.1194,35041.0
2023-06-26 15:45:00,75.76,75.76,75.74,75.75,62980.0,70.1287,70.1287,70.1102,70.1194,62980.0
2023-06-26 15:50:00,75.74,75.75,75.74,75.75,26169.0,70.1102,70.1194,70.1102,70.1194,26169.0
2023-06-26 15:55:00,75.75,75.75,75.73,75.73,229362.0,70.1194,70.1194,70.1009,70.1009,229362.0
2023-06-27 09:30:00,75.72,75.75,75.72,75.74,112857.0,70.0917,70.1194,70.0917,70.1102,112857.0
2023-06-27 09:35:00,75.75,75.77,75.74,75.75,46962.0,70.1194,70.1379,70.1102,70.1194,46962.0
2023-06-27 09:40:00,75.75,75.75,75.73,75.73,43299.0,70.1194,70.1194,70.1009,70.1009,43299.0
2023-06-27 09:45:00,75.73,75.74,75.72,75.73,67354.0,70.1009,70.1102,70.0917,70.1009,67354.0
2023-06-27 09:50:00,75.73,75.74,75.72,75.72,26056.0,70.1009,70.1102,70.0917,70.0917,26056.0
2023-06-27 09:55:00,75.72,75.72,75.7,75.7,42035.0,70.0917,70.0917,70.0731,70.0731,42035.0
2023-06-27 10:00:00,75.71,75.71,75.66,75.66,69538.0,70.0824,70.0824,70.0361,70.0361,69538.0
2023-06-27 10:05:00,75.66,75.66,75.63,75.65,42816.0,70.0361,70.0361,70.0083,70.0269,42816.0
2023-06-27 10:10:00,75.65,75.65,75.62,75.65,43533.0,70.0269,70.0269,69.9991,70.0269,43533.0
2023-06-27 10:15:00,75.64,75.66,75.63,75.66,29417.0,70.0176,70.0361,70.0083,70.0361,29417.0
2023-06-27 10:20:00,75.66,75.66,75.63,75.64,30251.0,70.0361,70.0361,70.0083,70.0176,30251.0
2023-06-27 10:25:00,75.64,75.64,75.62,75.62,30041.0,70.0176,70.0176,69.9991,69.9991,30041.0
2023-06-27 10:30:00,75.62,75.64,75.61,75.63,46778.0,69.9991,70.0176,69.9898,70.0083,46778.0
2023-06-27 10:35:00,75.63,75.63,75.6,75.6,43310.0,70.0083,70.0083,69.9806,69.9806,43310.0
2023-06-27 10:40:00,75.59,75.6,75.56,75.57,53886.0,69.9713,69.9806,69.9435,69.9528,53886.0
2023-06-27 10:45:00,75.57,75.58,75.56,75.58,183775.0,69.9528,69.9621,69.9435,69.9621,183775.0
2023-06-27 10:50:00,75.58,75.59,75.57,75.59,54297.0,69.9621,69.9713,69.9528,69.9713,54297.0
2023-06-27 10:55:00,75.59,75.59,75.58,75.59,23634.0,69.9713,69.9713,69.9621,69.9713,23634.0
2023-06-27 11:00:00,75.59,75.59,75.56,75.58,40304.0,69.9713,69.9713,69.9435,69.9621,40304.0
2023-06-27 11:05:00,75.58,75.58,75.57,75.57,30370.0,69.9621,69.9621,69.9528,69.9528,30370.0
2023-06-27 11:10:00,75.57,75.57,75.55,75.56,20499.0,69.9528,69.9528,69.9343,69.9435,20499.0
2023-06-27 11:15:00,75.56,75.57,75.55,75.56,41832.0,69.9435,69.9528,69.9343,69.9435,41832.0
2023-06-27 11:20:00,75.56,75.57,75.56,75.56,28802.0,69.9435,69.9528,69.9435,69.9435,28802.0
2023-06-27 11:25:00,75.56,75.57,75.56,75.57,17657.0,69.9435,69.9528,69.9435,69.9528,17657.0
2023-06-27 11:30:00,75.56,75.58,75.56,75.58,25684.0,69.9435,69.9621,69.9435,69.9621,25684.0
2023-06-27 11:35:00,75.58,75.59,75.57,75.58,19315.0,69.9621,69.9713,69.9528,69.9621,19315.0
2023-06-27 11:40:00,75.58,75.59,75.56,75.57,37201.0,69.9621,69.9713,69.9435,69.9528,37201.0
2023-06-27 11:45:00,75.57,75.58,75.56,75.57,24115.0,69.9528,69.9621,69.9435,69.9528,24115.0
2023-06-27 11:50:00,75.58,75.6,75.58,75.59,74785.0,69.9621,69.9806,69.9621,69.9713,74785.0
2023-06-27 11:55:00,75.59,75.6,75.59,75.59,56271.0,69.9713,69.9806,69.9713,69.9713,56271.0
2023-06-27 12:00:00,75.59,75.61,75.59,75.61,52072.0,69.9713,69.9898,69.9713,69.9898,52072.0
2023-06-27 12:05:00,75.61,75.62,75.6,75.62,18570.0,69.9898,69.9991,69.9806,69.9991,18570.0
2023-06-27 12:10:00,75.61,75.62,75.61,75.61,31888.0,69.9898,69.9991,69.9898,69.9898,31888.0
2023-06-27 12:15:00,75.61,75.62,75.61,75.62,23594.0,69.9898,69.9991,69.9898,69.9991,23594.0
2023-06-27 12:20:00,75.61,75.61,75.6,75.61,25393.0,69.9898,69.9898,69.9806,69.9898,25393.0
2023-06-27 12:25:00,75.61,75.63,75.6,75.62,17454.0,69.9898,70.0083,69.9806,69.9991,17454.0
2023-06-27 12:30:00,75.63,75.63,75.62,75.62,23565.0,70.0083,70.0083,69.9991,69.9991,23565.0
2023-06-27 12:35:00,75.62,75.63,75.61,75.62,16910.0,69.9991,70.0083,69.9898,69.9991,16910.0
2023-06-27 12:40:00,75.63,75.63,75.62,75.63,17791.0,70.0083,70.0083,69.9991,70.0083,17791.0
2023-06-27 12:45:00,75.63,75.63,75.62,75.63,14888.0,70.0083,70.0083,69.9991,70.0083,14888.0
2023-06-27 12:50:00,75.62,75.64,75.62,75.64,58452.0,69.9991,70.0176,69.9991,70.0176,58452.0
2023-06-27 12:55:00,75.64,75.64,75.63,75.64,56580.0,70.0176,70.0176,70.0083,70.0176,56580.0
2023-06-27 13:00:00,75.64,75.64,75.63,75.63,155837.0,70.0176,70.0176,70.0083,70.0083,155837.0
2023-06-27 13:05:00,75.63,75.64,75.6,75.6,21357.0,70.0083,70.0176,69.9806,69.9806,21357.0
2023-06-27 13:10:00,75.6,75.61,75.59,75.59,22386.0,69.9806,69.9898,69.9713,69.9713,22386.0
2023-06-27 13:15:00,75.6,75.61,75.6,75.6,23739.0,69.9806,69.9898,69.9806,69.9806,23739.0
2023-06-27 13:20:00,75.61,75.61,75.6,75.61,7958.0,69.9898,69.9898,69.9806,69.9898,7958.0
2023-06-27 13:25:00,75.6,75.61,75.6,75.6,4498.0,69.9806,69.9898,69.9806,69.9806,4498.0
2023-06-27 13:30:00,75.61,75.61,75.6,75.61,17671.0,69.9898,69.9898,69.9806,69.9898,17671.0
2023-06-27 13:35:00,75.61,75.61,75.6,75.61,13413.0,69.9898,69.9898,69.9806,69.9898,13413.0
2023-06-27 13:40:00,75.61,75.61,75.6,75.6,11661.0,69.9898,69.9898,69.9806,69.9806,11661.0
2023-06-27 13:45:00,75.6,75.61,75.59,75.59,25591.0,69.9806,69.9898,69.9713,69.9713,25591.0
2023-06-27 13:50:00,75.59,75.6,75.58,75.59,48961.0,69.9713,69.9806,69.9621,69.9713,48961.0
2023-06-27 13:55:00,75.59,75.6,75.59,75.59,36490.0,69.9713,69.9806,69.9713,69.9713,36490.0
2023-06-27 14:00:00,75.6,75.61,75.59,75.61,32153.0,69.9806,69.9898,69.9713,69.9898,32153.0
2023-06-27 14:05:00,75.6,75.6,75.59,75.59,94312.0,69.9806,69.9806,69.9713,69.9713,94312.0
2023-06-27 14:10:00,75.59,75.6,75.59,75.59,4737.0,69.9713,69.9806,69.9713,69.9713,4737.0
2023-06-27 14:15:00,75.59,75.6,75.59,75.59,34272.0,69.9713,69.9806,69.9713,69.9713,34272.0
2023-06-27 14:20:00,75.59,75.6,75.58,75.59,29636.0,69.9713,69.9806,69.9621,69.9713,29636.0
2023-06-27 14:25:00,75.59,75.59,75.58,75.58,10277.0,69.9713,69.9713,69.9621,69.9621,10277.0
2023-06-27 14:30:00,75.58,75.6,75.58,75.59,40177.0,69.9621,69.9806,69.9621,69.9713,40177.0
2023-06-27 14:35:00,75.59,75.6,75.59,75.59,14524.0,69.9713,69.9806,69.9713,69.9713,14524.0
2023-06-27 14:40:00,75.59,75.6,75.58,75.58,36662.0,69.9713,69.9806,69.9621,69.9621,36662.0
2023-06-27 14:45:00,75.59,75.6,75.58,75.59,31370.0,69.9713,69.9806,69.9621,69.9713,31370.0
2023-06-27 14:50:00,75.59,75.6,75.58,75.59,27464.0,69.9713,69.9806,69.9621,69.9713,27464.0
2023-06-27 14:55:00,75.59,75.6,75.58,75.6,63030.0,69.9713,69.9806,69.9621,69.9806,63030.0
2023-06-27 15:00:00,75.6,75.61,75.59,75.61,33090.0,69.9806,69.9898,69.9713,69.9898,33090.0
2023-06-27 15:05:00,75.61,75.61,75.59,75.6,11283.0,69.9898,69.9898,69.9713,69.9806,11283.0
2023-06-27 15:10:00,75.59,75.6,75.59,75.6,17114.0,69.9713,69.9806,69.9713,69.9806,17114.0
2023-06-27 15:15:00,75.6,75.6,75.58,75.6,42008.0,69.9806,69.9806,69.9621,69.9806,42008.0
2023-06-27 15:20:00,75.59,75.61,75.59,75.61,29984.0,69.9713,69.9898,69.9713,69.9898,29984.0
2023-06-27 15:25:00,75.61,75.61,75.6,75.61,122010.0,69.9898,69.9898,69.9806,69.9898,122010.0
2023-06-27 15:30:00,75.61,75.62,75.6,75.61,37971.0,69.9898,69.9991,69.9806,69.9898,37971.0
2023-06-27 15:35:00,75.6,75.61,75.6,75.61,3918.0,69.9806,69.9898,69.9806,69.9898,3918.0
2023-06-27 15:40:00,75.61,75.61,75.6,75.61,25758.0,69.9898,69.9898,69.9806,69.9898,25758.0
2023-06-27 15:45:00,75.6,75.61,75.59,75.59,48449.0,69.9806,69.9898,69.9713,69.9713,48449.0
2023-06-27 15:50:00,75.59,75.61,75.59,75.61,131615.0,69.9713,69.9898,69.9713,69.9898,131615.0
2023-06-27 15:55:00,75.61,75.62,75.6,75.62,32052.0,69.9898,69.9991,69.9806,69.9991,32052.0
2023-06-28 09:30:00,75.7,75.7,75.65,75.66,76104.0,70.0731,70.0731,70.0269,70.0361,76104.0
2023-06-28 09:35:00,75.66,75.67,75.65,75.65,36867.0,70.0361,70.0454,70.0269,70.0269,36867.0
2023-06-28 09:40:00,75.65,75.66,75.62,75.63,12962.0,70.0269,70.0361,69.9991,70.0083,12962.0
2023-06-28 09:45:00,75.63,75.65,75.6,75.64,39799.0,70.0083,70.0269,69.9806,70.0176,39799.0
2023-06-28 09:50:00,75.64,75.66,75.63,75.64,49244.0,70.0176,70.0361,70.0083,70.0176,49244.0
2023-06-28 09:55:00,75.64,75.64,75.62,75.64,28429.0,70.0176,70.0176,69.9991,70.0176,28429.0
2023-06-28 10:00:00,75.64,75.66,75.63,75.64,10451.0,70.0176,70.0361,70.0083,70.0176,10451.0
2023-06-28 10:05:00,75.64,75.65,75.63,75.63,20890.0,70.0176,70.0269,70.0083,70.0083,20890.0
2023-06-28 10:10:00,75.64,75.64,75.62,75.63,29434.0,70.0176,70.0176,69.9991,70.0083,29434.0
2023-06-28 10:15:00,75.63,75.64,75.63,75.64,14111.0,70.0083,70.0176,70.0083,70.0176,14111.0
2023-06-28 10:20:00,75.64,75.65,75.63,75.65,17646.0,70.0176,70.0269,70.0083,70.0269,17646.0
2023-06-28 10:25:00,75.65,75.65,75.63,75.64,10987.0,70.0269,70.0269,70.0083,70.0176,10987.0
2023-06-28 10:30:00,75.64,75.64,75.63,75.64,5778.0,70.0176,70.0176,70.0083,70.0176,5778.0
2023-06-28 10:35:00,75.65,75.65,75.64,75.65,8847.0,70.0269,70.0269,70.0176,70.0269,8847.0
2023-06-28 10:40:00,75.65,75.67,75.64,75.67,16021.0,70.0269,70.0454,70.0176,70.0454,16021.0
2023-06-28 10:45:00,75.66,75.67,75.65,75.66,10172.0,70.0361,70.0454,70.0269,70.0361,10172.0
2023-06-28 10:50:00,75.66,75.67,75.65,75.66,11281.0,70.0361,70.0454,70.0269,70.0361,11281.0
2023-06-28 10:55:00,75.66,75.66,75.64,75.66,9384.0,70.0361,70.0361,70.0176,70.0361,9384.0
2023-06-28 11:00:00,75.66,75.67,75.65,75.66,8914.0,70.0361,70.0454,70.0269,70.0361,8914.0
2023-06-28 11:05:00,75.65,75.67,75.65,75.66,8641.0,70.0269,70.0454,70.0269,70.0361,8641.0
2023-06-28 11:10:00,75.67,75.68,75.66,75.67,4525.0,70.0454,70.0546,70.0361,70.0454,4525.0
2023-06-28 11:15:00,75.67,75.68,75.67,75.68,26662.0,70.0454,70.0546,70.0454,70.0546,26662.0
2023-06-28 11:20:00,75.68,75.69,75.67,75.68,12053.0,70.0546,70.0639,70.0454,70.0546,12053.0
2023-06-28 11:25:00,75.67,75.69,75.67,75.68,20998.0,70.0454,70.0639,70.0454,70.0546,20998.0
2023-06-28 11:30:00,75.68,75.69,75.67,75.68,19802.0,70.0546,70.0639,70.0454,70.0546,19802.0
2023-06-28 11:35:00,75.68,75.69,75.68,75.69,14813.0,70.0546,70.0639,70.0546,70.0639,14813.0
2023-06-28 11:40:00,75.69,75.69,75.68,75.69,12828.0,70.0639,70.0639,70.0546,70.0639,12828.0
2023-06-28 11:45:00,75.69,75.69,75.68,75.69,8759.0,70.0639,70.0639,70.0546,70.0639,8759.0
2023-06-28 11:50:00,75.69,75.7,75.69,75.7,4817.0,70.0639,70.0731,70.0639,70.0731,4817.0
2023-06-28 11:55:00,75.7,75.7,75.69,75.69,6591.0,70.0731,70.0731,70.0639,70.0639,6591.0
2023-06-28 12:00:00,75.69,75.71,75.69,75.7,8948.0,70.0639,70.0824,70.0639,70.0731,8948.0
2023-06-28 12:05:00,75.7,75.72,75.7,75.72,3782.0,70.0731,70.0917,70.0731,70.0917,3782.0
2023-06-28 12:10:00,75.72,75.73,75.71,75.71,16570.0,70.0917,70.1009,70.0824,70.0824,16570.0
2023-06-28 12:15:00,75.72,75.73,75.71,75.73,14300.0,70.0917,70.1009,70.0824,70.1009,14300.0
2023-06-28 12:20:00,75.73,75.74,75.72,75.73,20668.0,70.1009,70.1102,70.0917,70.1009,20668.0
2023-06-28 12:25:00,75.73,75.74,75.72,75.73,20604.0,70.1009,70.1102,70.0917,70.1009,20604.0
2023-06-28 12:30:00,75.73,75.73,75.72,75.73,1614.0,70.1009,70.1009,70.0917,70.1009,1614.0
2023-06-28 12:35:00,75.72,75.72,75.7,75.7,25321.0,70.0917,70.0917,70.0731,70.0731,25321.0
2023-06-28 12:40:00,75.71,75.73,75.7,75.72,65166.0,70.0824,70.1009,70.0731,70.0917,65166.0
2023-06-28 12:45:00,75.73,75.74,75.71,75.72,10357.0,70.1009,70.1102,70.0824,70.0917,10357.0
2023-06-28 12:50:00,75.72,75.72,75.7,75.71,10869.0,70.0917,70.0917,70.0731,70.0824,10869.0
2023-06-28 12:55:00,75.71,75.73,75.7,75.73,30465.0,70.0824,70.1009,70.0731,70.1009,30465.0
2023-06-28 13:00:00,75.72,75.75,75.72,75.75,94268.0,70.0917,70.1194,70.0917,70.1194,94268.0
2023-06-28 13:05:00,75.75,75.76,75.73,75.73,34655.0,70.1194,70.1287,70.1009,70.1009,34655.0
2023-06-28 13:10:00,75.73,75.75,75.73,75.75,25294.0,70.1009,70.1194,70.1009,70.1194,25294.0
2023-06-28 13:15:00,75.74,75.75,75.73,75.75,35510.0,70.1102,70.1194,70.1009,70.1194,35510.0
2023-06-28 13:20:00,75.74,75.75,75.74,75.75,4356.0,70.1102,70.1194,70.1102,70.1194,4356.0
2023-06-28 13:25:00,75.74,75.75,75.74,75.75,6948.0,70.1102,70.1194,70.1102,70.1194,6948.0
2023-06-28 13:30:00,75.75,75.75,75.74,75.74,15319.0,70.1194,70.1194,70.1102,70.1102,15319.0
2023-06-28 13:35:00,75.74,75.75,75.72,75.73,27183.0,70.1102,70.1194,70.0917,70.1009,27183.0
2023-06-28 13:40:00,75.72,75.74,75.72,75.73,6950.0,70.0917,70.1102,70.0917,70.1009,6950.0
2023-06-28 13:45:00,75.73,75.75,75.73,75.75,10183.0,70.1009,70.1194,70.1009,70.1194,10183.0
2023-06-28 13:50:00,75.75,75.75,75.73,75.74,9510.0,70.1194,70.1194,70.1009,70.1102,9510.0
2023-06-28 13:55:00,75.74,75.75,75.73,75.73,49320.0,70.1102,70.1194,70.1009,70.1009,49320.0
2023-06-28 14:00:00,75.73,75.75,75.73,75.75,6763.0,70.1009,70.1194,70.1009,70.1194,6763.0
2023-06-28 14:05:00,75.75,75.76,75.75,75.76,236693.0,70.1194,70.1287,70.1194,70.1287,236693.0
2023-06-28 14:10:00,75.75,75.76,75.75,75.75,10437.0,70.1194,70.1287,70.1194,70.1194,10437.0
2023-06-28 14:15:00,75.75,75.76,75.75,75.75,19082.0,70.1194,70.1287,70.1194,70.1194,19082.0
2023-06-28 14:20:00,75.76,75.76,75.74,75.75,22200.0,70.1287,70.1287,70.1102,70.1194,22200.0
2023-06-28 14:25:00,75.75,75.75,75.74,75.75,23081.0,70.1194,70.1194,70.1102,70.1194,23081.0
2023-06-28 14:30:00,75.75,75.76,75.74,75.76,19152.0,70.1194,70.1287,70.1102,70.1287,19152.0
2023-06-28 14:35:00,75.76,75.77,75.75,75.76,14535.0,70.1287,70.1379,70.1194,70.1287,14535.0
2023-06-28 14:40:00,75.76,75.77,75.75,75.76,8371.0,70.1287,70.1379,70.1194,70.1287,8371.0
2023-06-28 14:45:00,75.76,75.76,75.75,75.76,10364.0,70.1287,70.1287,70.1194,70.1287,10364.0
2023-06-28 14:50:00,75.75,75.76,75.75,75.75,35334.0,70.1194,70.1287,70.1194,70.1194,35334.0
2023-06-28 14:55:00,75.76,75.76,75.75,75.76,23862.0,70.1287,70.1287,70.1194,70.1287,23862.0
2023-06-28 15:00:00,75.76,75.76,75.75,75.76,20846.0,70.1287,70.1287,70.1194,70.1287,20846.0
2023-06-28 15:05:00,75.75,75.75,75.74,75.75,51799.0,70.1194,70.1194,70.1102,70.1194,51799.0
2023-06-28 15:10:00,75.75,75.76,75.74,75.76,54176.0,70.1194,70.1287,70.1102,70.1287,54176.0
2023-06-28 15:15:00,75.76,75.76,75.75,75.76,24199.0,70.1287,70.1287,70.1194,70.1287,24199.0
2023-06-28 15:20:00,75.76,75.76,75.75,75.76,11896.0,70.1287,70.1287,70.1194,70.1287,11896.0
2023-06-28 15:25:00,75.76,75.76,75.75,75.76,15827.0,70.1287,70.1287,70.1194,70.1287,15827.0
2023-06-28 15:30:00,75.76,75.77,75.75,75.77,26224.0,70.1287,70.1379,70.1194,70.1379,26224.0
2023-06-28 15:35:00,75.77,75.77,75.76,75.77,18860.0,70.1379,70.1379,70.1287,70.1379,18860.0
2023-06-28 15:40:00,75.77,75.77,75.76,75.76,40009.0,70.1379,70.1379,70.1287,70.1287,40009.0
2023-06-28 15:45:00,75.77,75.77,75.76,75.77,50550.0,70.1379,70.1379,70.1287,70.1379,50550.0
2023-06-28 15:50:00,75.76,75.77,75.75,75.76,67904.0,70.1287,70.1379,70.1194,70.1287,67904.0
2023-06-28 15:55:00,75.75,75.78,75.75,75.77,52195.0,70.1194,70.1472,70.1194,70.1379,52195.0
2023-06-29 09:30:00,75.52,75.54,75.51,75.53,103983.0,69.9065,69.925,69.8973,69.9158,103983.0
2023-06-29 09:35:00,75.53,75.54,75.51,75.53,45196.0,69.9158,69.925,69.8973,69.9158,45196.0
2023-06-29 09:40:00,75.53,75.54,75.5,75.51,63523.0,69.9158,69.925,69.888,69.8973,63523.0
2023-06-29 09:45:00,75.51,75.53,75.5,75.52,27916.0,69.8973,69.9158,69.888,69.9065,27916.0
2023-06-29 09:50:00,75.52,75.53,75.5,75.52,33064.0,69.9065,69.9158,69.888,69.9065,33064.0
2023-06-29 09:55:00,75.52,75.52,75.5,75.51,29150.0,69.9065,69.9065,69.888,69.8973,29150.0
2023-06-29 10:00:00,75.51,75.52,75.5,75.51,13521.0,69.8973,69.9065,69.888,69.8973,13521.0
2023-06-29 10:05:00,75.51,75.51,75.47,75.48,48170.0,69.8973,69.8973,69.8602,69.8695,48170.0
2023-06-29 10:10:00,75.48,75.5,75.48,75.5,26350.0,69.8695,69.888,69.8695,69.888,26350.0
2023-06-29 10:15:00,75.51,75.52,75.5,75.52,47952.0,69.8973,69.9065,69.888,69.9065,47952.0
2023-06-29 10:20:00,75.52,75.53,75.51,75.53,23923.0,69.9065,69.9158,69.8973,69.9158,23923.0
2023-06-29 10:25:00,75.53,75.54,75.51,75.52,43242.0,69.9158,69.925,69.8973,69.9065,43242.0
2023-06-29 10:30:00,75.52,75.52,75.49,75.49,17552.0,69.9065,69.9065,69.8787,69.8787,17552.0
2023-06-29 10:35:00,75.5,75.51,75.49,75.5,45625.0,69.888,69.8973,69.8787,69.888,45625.0
2023-06-29 10:40:00,75.51,75.52,75.5,75.51,17170.0,69.8973,69.9065,69.888,69.8973,17170.0
2023-06-29 10:45:00,75.51,75.52,75.51,75.52,19370.0,69.8973,69.9065,69.8973,69.9065,19370.0
2023-06-29 10:50:00,75.53,75.54,75.52,75.53,13725.0,69.9158,69.925,69.9065,69.9158,13725.0
2023-06-29 10:55:00,75.53,75.55,75.52,75.54,17248.0,69.9158,69.9343,69.9065,69.925,17248.0
2023-06-29 11:00:00,75.54,75.55,75.54,75.54,17252.0,69.925,69.9343,69.925,69.925,17252.0
2023-06-29 11:05:00,75.55,75.56,75.54,75.56,28956.0,69.9343,69.9435,69.925,69.9435,28956.0
2023-06-29 11:10:00,75.56,75.56,75.55,75.56,17640.0,69.9435,69.9435,69.9343,69.9435,17640.0
2023-06-29 11:15:00,75.56,75.56,75.54,75.54,14425.0,69.9435,69.9435,69.925,69.925,14425.0
2023-06-29 11:20:00,75.55,75.55,75.54,75.55,28465.0,69.9343,69.9343,69.925,69.9343,28465.0
2023-06-29 11:25:00,75.55,75.55,75.54,75.55,101875.0,69.9343,69.9343,69.925,69.9343,101875.0
2023-06-29 11:30:00,75.55,75.55,75.52,75.53,37893.0,69.9343,69.9343,69.9065,69.9158,37893.0
2023-06-29 11:35:00,75.53,75.53,75.51,75.51,37082.0,69.9158,69.9158,69.8973,69.8973,37082.0
2023-06-29 11:40:00,75.52,75.52,75.5,75.51,57055.0,69.9065,69.9065,69.888,69.8973,57055.0
2023-06-29 11:45:00,75.51,75.51,75.49,75.51,25143.0,69.8973,69.8973,69.8787,69.8973,25143.0
2023-06-29 11:50:00,75.5,75.52,75.5,75.52,12209.0,69.888,69.9065,69.888,69.9065,12209.0
2023-06-29 11:55:00,75.52,75.52,75.51,75.52,2757.0,69.9065,69.9065,69.8973,69.9065,2757.0
2023-06-29 12:00:00,75.52,75.52,75.5,75.51,24784.0,69.9065,69.9065,69.888,69.8973,24784.0
2023-06-29 12:05:00,75.51,75.51,75.49,75.51,21039.0,69.8973,69.8973,69.8787,69.8973,21039.0
2023-06-29 12:10:00,75.51,75.51,75.49,75.49,75452.0,69.8973,69.8973,69.8787,69.8787,75452.0
2023-06-29 12:15:00,75.49,75.51,75.49,75.5,25115.0,69.8787,69.8973,69.8787,69.888,25115.0
2023-06-29 12:20:00,75.5,75.51,75.5,75.51,45275.0,69.888,69.8973,69.888,69.8973,45275.0
2023-06-29 12:25:00,75.51,75.52,75.5,75.51,75065.0,69.8973,69.9065,69.888,69.8973,75065.0
2023-06-29 12:30:00,75.5,75.53,75.5,75.52,55236.0,69.888,69.9158,69.888,69.9065,55236.0
2023-06-29 12:35:00,75.52,75.52,75.5,75.51,13603.0,69.9065,69.9065,69.888,69.8973,13603.0
2023-06-29 12:40:00,75.5,75.52,75.5,75.51,26232.0,69.888,69.9065,69.888,69.8973,26232.0
2023-06-29 12:45:00,75.51,75.51,75.5,75.51,18785.0,69.8973,69.8973,69.888,69.8973,18785.0
2023-06-29 12:50:00,75.51,75.51,75.5,75.51,14244.0,69.8973,69.8973,69.888,69.8973,14244.0
2023-06-29 12:55:00,75.51,75.51,75.5,75.51,38346.0,69.8973,69.8973,69.888,69.8973,38346.0
2023-06-29 13:00:00,75.5,75.51,75.5,75.51,10447.0,69.888,69.8973,69.888,69.8973,10447.0
2023-06-29 13:05:00,75.51,75.51,75.5,75.51,25915.0,69.8973,69.8973,69.888,69.8973,25915.0
2023-06-29 13:10:00,75.51,75.52,75.51,75.52,36641.0,69.8973,69.9065,69.8973,69.9065,36641.0
2023-06-29 13:15:00,75.52,75.52,75.5,75.51,13754.0,69.9065,69.9065,69.888,69.8973,13754.0
2023-06-29 13:20:00,75.51,75.53,75.51,75.53,211580.0,69.8973,69.9158,69.8973,69.9158,211580.0
2023-06-29 13:25:00,75.53,75.53,75.52,75.53,37750.0,69.9158,69.9158,69.9065,69.9158,37750.0
2023-06-29 13:30:00,75.53,75.53,75.52,75.53,9166.0,69.9158,69.9158,69.9065,69.9158,9166.0
2023-06-29 13:35:00,75.53,75.53,75.52,75.53,8734.0,69.9158,69.9158,69.9065,69.9158,8734.0
2023-06-29 13:40:00,75.53,75.53,75.52,75.53,43028.0,69.9158,69.9158,69.9065,69.9158,43028.0
2023-06-29 13:45:00,75.53,75.53,75.52,75.53,33573.0,69.9158,69.9158,69.9065,69.9158,33573.0
2023-06-29 13:50:00,75.53,75.53,75.52,75.53,50929.0,69.9158,69.9158,69.9065,69.9158,50929.0
2023-06-29 13:55:00,75.53,75.53,75.52,75.53,28157.0,69.9158,69.9158,69.9065,69.9158,28157.0
2023-06-29 14:00:00,75.53,75.53,75.52,75.53,11092.0,69.9158,69.9158,69.9065,69.9158,11092.0
2023-06-29 14:05:00,75.53,75.53,75.52,75.53,17554.0,69.9158,69.9158,69.9065,69.9158,17554.0
2023-06-29 14:10:00,75.53,75.53,75.52,75.52,11705.0,69.9158,69.9158,69.9065,69.9065,11705.0
2023-06-29 14:15:00,75.53,75.53,75.52,75.53,13145.0,69.9158,69.9158,69.9065,69.9158,13145.0
2023-06-29 14:20:00,75.53,75.54,75.53,75.53,29996.0,69.9158,69.925,69.9158,69.9158,29996.0
2023-06-29 14:25:00,75.53,75.54,75.53,75.53,38892.0,69.9158,69.925,69.9158,69.9158,38892.0
2023-06-29 14:30:00,75.53,75.54,75.53,75.53,33697.0,69.9158,69.925,69.9158,69.9158,33697.0
2023-06-29 14:35:00,75.54,75.54,75.53,75.54,31036.0,69.925,69.925,69.9158,69.925,31036.0
2023-06-29 14:40:00,75.53,75.54,75.53,75.53,18244.0,69.9158,69.925,69.9158,69.9158,18244.0
2023-06-29 14:45:00,75.53,75.54,75.53,75.54,12171.0,69.9158,69.925,69.9158,69.925,12171.0
2023-06-29 14:50:00,75.54,75.54,75.52,75.53,32588.0,69.925,69.925,69.9065,69.9158,32588.0
2023-06-29 14:55:00,75.52,75.54,75.52,75.54,45036.0,69.9065,69.925,69.9065,69.925,45036.0
2023-06-29 15:00:00,75.53,75.54,75.52,75.53,20074.0,69.9158,69.925,69.9065,69.9158,20074.0
2023-06-29 15:05:00,75.52,75.53,75.52,75.52,22808.0,69.9065,69.9158,69.9065,69.9065,22808.0
2023-06-29 15:10:00,75.53,75.53,75.52,75.53,77536.0,69.9158,69.9158,69.9065,69.9158,77536.0
2023-06-29 15:15:00,75.53,75.54,75.52,75.54,28810.0,69.9158,69.925,69.9065,69.925,28810.0
2023-06-29 15:20:00,75.54,75.54,75.53,75.53,35718.0,69.925,69.925,69.9158,69.9158,35718.0
2023-06-29 15:25:00,75.53,75.55,75.53,75.55,41173.0,69.9158,69.9343,69.9158,69.9343,41173.0
2023-06-29 15:30:00,75.55,75.56,75.54,75.56,62168.0,69.9343,69.9435,69.925,69.9435,62168.0
2023-06-29 15:35:00,75.56,75.56,75.54,75.54,42227.0,69.9435,69.9435,69.925,69.925,42227.0
2023-06-29 15:40:00,75.55,75.55,75.54,75.55,36813.0,69.9343,69.9343,69.925,69.9343,36813.0
2023-06-29 15:45:00,75.55,75.57,75.54,75.56,50152.0,69.9343,69.9528,69.925,69.9435,50152.0
2023-06-29 15:50:00,75.56,75.58,75.56,75.58,78437.0,69.9435,69.9621,69.9435,69.9621,78437.0
2023-06-29 15:55:00,75.58,75.59,75.57,75.57,98605.0,69.9621,69.9713,69.9528,69.9528,98605.0
2023-06-30 09:30:00,75.58,75.61,75.58,75.59,101791.0,69.9621,69.9898,69.9621,69.9713,101791.0
2023-06-30 09:35:00,75.59,75.6,75.57,75.58,22343.0,69.9713,69.9806,69.9528,69.9621,22343.0
2023-06-30 09:40:00,75.58,75.62,75.57,75.59,38465.0,69.9621,69.9991,69.9528,69.9713,38465.0
2023-06-30 09:45:00,75.59,75.61,75.57,75.59,10007.0,69.9713,69.9898,69.9528,69.9713,10007.0
2023-06-30 09:50:00,75.59,75.6,75.58,75.59,4320.0,69.9713,69.9806,69.9621,69.9713,4320.0
2023-06-30 09:55:00,75.59,75.59,75.57,75.57,22315.0,69.9713,69.9713,69.9528,69.9528,22315.0
2023-06-30 10:00:00,75.57,75.61,75.57,75.6,38444.0,69.9528,69.9898,69.9528,69.9806,38444.0
2023-06-30 10:05:00,75.6,75.61,75.59,75.6,21496.0,69.9806,69.9898,69.9713,69.9806,21496.0
2023-06-30 10:10:00,75.6,75.63,75.59,75.63,18357.0,69.9806,70.0083,69.9713,70.0083,18357.0
2023-06-30 10:15:00,75.63,75.63,75.62,75.63,14049.0,70.0083,70.0083,69.9991,70.0083,14049.0
2023-06-30 10:20:00,75.63,75.63,75.61,75.61,30916.0,70.0083,70.0083,69.9898,69.9898,30916.0
2023-06-30 10:25:00,75.61,75.62,75.6,75.61,30808.0,69.9898,69.9991,69.9806,69.9898,30808.0
2023-06-30 10:30:00,75.61,75.63,75.61,75.62,12732.0,69.9898,70.0083,69.9898,69.9991,12732.0
2023-06-30 10:35:00,75.62,75.62,75.57,75.6,10371.0,69.9991,69.9991,69.9528,69.9806,10371.0
2023-06-30 10:40:00,75.61,75.63,75.6,75.63,42646.0,69.9898,70.0083,69.9806,70.0083,42646.0
2023-06-30 10:45:00,75.62,75.63,75.61,75.63,3719.0,69.9991,70.0083,69.9898,70.0083,3719.0
2023-06-30 10:50:00,75.63,75.63,75.59,75.59,689554.0,70.0083,70.0083,69.9713,69.9713,689554.0
2023-06-30 10:55:00,75.6,75.62,75.59,75.6,171601.0,69.9806,69.9991,69.9713,69.9806,171601.0
2023-06-30 11:00:00,75.6,75.62,75.59,75.62,254666.0,69.9806,69.9991,69.9713,69.9991,254666.0
2023-06-30 11:05:00,75.62,75.62,75.61,75.62,28812.0,69.9991,69.9991,69.9898,69.9991,28812.0
2023-06-30 11:10:00,75.62,75.65,75.61,75.65,21377.0,69.9991,70.0269,69.9898,70.0269,21377.0
2023-06-30 11:15:00,75.66,75.66,75.65,75.65,10280.0,70.0361,70.0361,70.0269,70.0269,10280.0
2023-06-30 11:20:00,75.66,75.66,75.63,75.64,9486.0,70.0361,70.0361,70.0083,70.0176,9486.0
2023-06-30 11:25:00,75.64,75.64,75.62,75.63,11170.0,70.0176,70.0176,69.9991,70.0083,11170.0
2023-06-30 11:30:00,75.63,75.64,75.63,75.63,8771.0,70.0083,70.0176,70.0083,70.0083,8771.0
2023-06-30 11:35:00,75.64,75.64,75.63,75.64,8700.0,70.0176,70.0176,70.0083,70.0176,8700.0
2023-06-30 11:40:00,75.64,75.64,75.62,75.63,104653.0,70.0176,70.0176,69.9991,70.0083,104653.0
2023-06-30 11:45:00,75.63,75.63,75.62,75.63,16119.0,70.0083,70.0083,69.9991,70.0083,16119.0
2023-06-30 11:50:00,75.63,75.65,75.63,75.65,15733.0,70.0083,70.0269,70.0083,70.0269,15733.0
2023-06-30 11:55:00,75.65,75.66,75.64,75.66,42392.0,70.0269,70.0361,70.0176,70.0361,42392.0
2023-06-30 12:00:00,75.66,75.67,75.65,75.67,9790.0,70.0361,70.0454,70.0269,70.0454,9790.0
2023-06-30 12:05:00,75.67,75.67,75.66,75.67,16441.0,70.0454,70.0454,70.0361,70.0454,16441.0
2023-06-30 12:10:00,75.66,75.66,75.64,75.65,26953.0,70.0361,70.0361,70.0176,70.0269,26953.0
2023-06-30 12:15:00,75.65,75.66,75.64,75.65,7783.0,70.0269,70.0361,70.0176,70.0269,7783.0
2023-06-30 12:20:00,75.66,75.66,75.65,75.66,16699.0,70.0361,70.0361,70.0269,70.0361,16699.0
2023-06-30 12:25:00,75.66,75.66,75.65,75.65,4701.0,70.0361,70.0361,70.0269,70.0269,4701.0
2023-06-30 12:30:00,75.66,75.66,75.65,75.66,7372.0,70.0361,70.0361,70.0269,70.0361,7372.0
2023-06-30 12:35:00,75.66,75.66,75.65,75.65,10921.0,70.0361,70.0361,70.0269,70.0269,10921.0
2023-06-30 12:40:00,75.66,75.66,75.64,75.65,5972.0,70.0361,70.0361,70.0176,70.0269,5972.0
2023-06-30 12:45:00,75.65,75.66,75.64,75.66,21557.0,70.0269,70.0361,70.0176,70.0361,21557.0
2023-06-30 12:50:00,75.66,75.67,75.65,75.67,22110.0,70.0361,70.0454,70.0269,70.0454,22110.0
2023-06-30 12:55:00,75.67,75.67,75.66,75.67,5538.0,70.0454,70.0454,70.0361,70.0454,5538.0
2023-06-30 13:00:00,75.67,75.67,75.66,75.67,6516.0,70.0454,70.0454,70.0361,70.0454,6516.0
2023-06-30 13:05:00,75.67,75.67,75.66,75.66,11548.0,70.0454,70.0454,70.0361,70.0361,11548.0
2023-06-30 13:10:00,75.67,75.67,75.66,75.67,6777.0,70.0454,70.0454,70.0361,70.0454,6777.0
2023-06-30 13:15:00,75.67,75.68,75.66,75.67,32211.0,70.0454,70.0546,70.0361,70.0454,32211.0
2023-06-30 13:20:00,75.67,75.67,75.66,75.67,20953.0,70.0454,70.0454,70.0361,70.0454,20953.0
2023-06-30 13:25:00,75.67,75.67,75.66,75.66,5163.0,70.0454,70.0454,70.0361,70.0361,5163.0
2023-06-30 13:30:00,75.66,75.67,75.66,75.66,10895.0,70.0361,70.0454,70.0361,70.0361,10895.0
2023-06-30 13:35:00,75.66,75.67,75.66,75.66,34467.0,70.0361,70.0454,70.0361,70.0361,34467.0
2023-06-30 13:40:00,75.66,75.67,75.65,75.65,11767.0,70.0361,70.0454,70.0269,70.0269,11767.0
2023-06-30 13:45:00,75.65,75.66,75.64,75.65,80143.0,70.0269,70.0361,70.0176,70.0269,80143.0
2023-06-30 13:50:00,75.64,75.65,75.64,75.64,8520.0,70.0176,70.0269,70.0176,70.0176,8520.0
2023-06-30 13:55:00,75.65,75.65,75.64,75.65,10727.0,70.0269,70.0269,70.0176,70.0269,10727.0
2023-06-30 14:00:00,75.65,75.66,75.64,75.66,28395.0,70.0269,70.0361,70.0176,70.0361,28395.0
2023-06-30 14:05:00,75.66,75.66,75.65,75.66,35109.0,70.0361,70.0361,70.0269,70.0361,35109.0
2023-06-30 14:10:00,75.66,75.66,75.65,75.66,14447.0,70.0361,70.0361,70.0269,70.0361,14447.0
2023-06-30 14:15:00,75.66,75.66,75.65,75.65,11254.0,70.0361,70.0361,70.0269,70.0269,11254.0
2023-06-30 14:20:00,75.65,75.67,75.65,75.66,67141.0,70.0269,70.0454,70.0269,70.0361,67141.0
2023-06-30 14:25:00,75.66,75.67,75.66,75.67,3105.0,70.0361,70.0454,70.0361,70.0454,3105.0
2023-06-30 14:30:00,75.67,75.67,75.65,75.65,5182.0,70.0454,70.0454,70.0269,70.0269,5182.0
2023-06-30 14:35:00,75.65,75.66,75.65,75.65,28046.0,70.0269,70.0361,70.0269,70.0269,28046.0
2023-06-30 14:40:00,75.65,75.66,75.65,75.66,8024.0,70.0269,70.0361,70.0269,70.0361,8024.0
2023-06-30 14:45:00,75.65,75.66,75.65,75.66,6278.0,70.0269,70.0361,70.0269,70.0361,6278.0
2023-06-30 14:50:00,75.66,75.66,75.65,75.65,7546.0,70.0361,70.0361,70.0269,70.0269,7546.0
2023-06-30 14:55:00,75.65,75.66,75.65,75.65,21568.0,70.0269,70.0361,70.0269,70.0269,21568.0
2023-06-30 15:00:00,75.66,75.66,75.65,75.66,13785.0,70.0361,70.0361,70.0269,70.0361,13785.0
2023-06-30 15:05:00,75.66,75.67,75.65,75.66,317926.0,70.0361,70.0454,70.0269,70.0361,317926.0
2023-06-30 15:10:00,75.66,75.66,75.65,75.66,73542.0,70.0361,70.0361,70.0269,70.0361,73542.0
2023-06-30 15:15:00,75.66,75.66,75.65,75.66,27792.0,70.0361,70.0361,70.0269,70.0361,27792.0
2023-06-30 15:20:00,75.65,75.66,75.65,75.66,6900.0,70.0269,70.0361,70.0269,70.0361,6900.0
2023-06-30 15:25:00,75.66,75.66,75.65,75.65,20672.0,70.0361,70.0361,70.0269,70.0269,20672.0
2023-06-30 15:30:00,75.66,75.66,75.65,75.66,26135.0,70.0361,70.0361,70.0269,70.0361,26135.0
2023-06-30 15:35:00,75.66,75.66,75.65,75.66,16022.0,70.0361,70.0361,70.0269,70.0361,16022.0
2023-06-30 15:40:00,75.65,75.66,75.65,75.66,80790.0,70.0269,70.0361,70.0269,70.0361,80790.0
2023-06-30 15:45:00,75.66,75.67,75.65,75.67,46236.0,70.0361,70.0454,70.0269,70.0454,46236.0
2023-06-30 15:50:00,75.67,75.68,75.66,75.68,45315.0,70.0454,70.0546,70.0361,70.0546,45315.0
2023-06-30 15:55:00,75.68,75.69,75.64,75.67,176357.0,70.0546,70.0639,70.0176,70.0454,176357.0
2023-07-03 09:30:00,75.41,75.47,75.41,75.42,41387.0,69.9828,70.0385,69.9828,69.9921,41387.0
2023-07-03 09:35:00,75.42,75.44,75.42,75.44,20620.0,69.9921,70.0106,69.9921,70.0106,20620.0
2023-07-03 09:40:00,75.44,75.45,75.44,75.45,3955.0,70.0106,70.0199,70.0106,70.0199,3955.0
2023-07-03 09:45:00,75.45,75.47,75.45,75.46,5828.0,70.0199,70.0385,70.0199,70.0292,5828.0
2023-07-03 09:50:00,75.46,75.47,75.45,75.47,14663.0,70.0292,70.0385,70.0199,70.0385,14663.0
2023-07-03 09:55:00,75.47,75.48,75.46,75.48,5437.0,70.0385,70.0477,70.0292,70.0477,5437.0
2023-07-03 10:00:00,75.48,75.56,75.48,75.54,29228.0,70.0477,70.122,70.0477,70.1034,29228.0
2023-07-03 10:05:00,75.53,75.54,75.5,75.52,3468.0,70.0941,70.1034,70.0663,70.0849,3468.0
2023-07-03 10:10:00,75.52,75.52,75.49,75.52,10192.0,70.0849,70.0849,70.057,70.0849,10192.0
2023-07-03 10:15:00,75.52,75.52,75.5,75.5,13609.0,70.0849,70.0849,70.0663,70.0663,13609.0
2023-07-03 10:20:00,75.5,75.5,75.48,75.48,12829.0,70.0663,70.0663,70.0477,70.0477,12829.0
2023-07-03 10:25:00,75.48,75.49,75.47,75.49,14541.0,70.0477,70.057,70.0385,70.057,14541.0
2023-07-03 10:30:00,75.48,75.5,75.48,75.5,13833.0,70.0477,70.0663,70.0477,70.0663,13833.0
2023-07-03 10:35:00,75.5,75.5,75.49,75.49,7785.0,70.0663,70.0663,70.057,70.057,7785.0
2023-07-03 10:40:00,75.49,75.5,75.47,75.48,8831.0,70.057,70.0663,70.0385,70.0477,8831.0
2023-07-03 10:45:00,75.48,75.49,75.48,75.48,30610.0,70.0477,70.057,70.0477,70.0477,30610.0
2023-07-03 10:50:00,75.48,75.49,75.47,75.48,15177.0,70.0477,70.057,70.0385,70.0477,15177.0
2023-07-03 10:55:00,75.48,75.48,75.46,75.46,9728.0,70.0477,70.0477,70.0292,70.0292,9728.0
2023-07-03 11:00:00,75.47,75.47,75.44,75.44,14648.0,70.0385,70.0385,70.0106,70.0106,14648.0
2023-07-03 11:05:00,75.45,75.45,75.43,75.44,62780.0,70.0199,70.0199,70.0013,70.0106,62780.0
2023-07-03 11:10:00,75.44,75.46,75.43,75.46,21050.0,70.0106,70.0292,70.0013,70.0292,21050.0
2023-07-03 11:15:00,75.45,75.46,75.44,75.45,6141.0,70.0199,70.0292,70.0106,70.0199,6141.0
2023-07-03 11:20:00,75.45,75.45,75.43,75.44,22290.0,70.0199,70.0199,70.0013,70.0106,22290.0
2023-07-03 11:25:00,75.44,75.44,75.43,75.43,83713.0,70.0106,70.0106,70.0013,70.0013,83713.0
2023-07-03 11:30:00,75.44,75.44,75.42,75.43,26513.0,70.0106,70.0106,69.9921,70.0013,26513.0
2023-07-03 11:35:00,75.43,75.45,75.43,75.44,19357.0,70.0013,70.0199,70.0013,70.0106,19357.0
2023-07-03 11:40:00,75.45,75.45,75.43,75.44,13260.0,70.0199,70.0199,70.0013,70.0106,13260.0
2023-07-03 11:45:00,75.44,75.45,75.44,75.45,4814.0,70.0106,70.0199,70.0106,70.0199,4814.0
2023-07-03 11:50:00,75.45,75.45,75.44,75.45,8134.0,70.0199,70.0199,70.0106,70.0199,8134.0
2023-07-03 11:55:00,75.45,75.45,75.44,75.45,10805.0,70.0199,70.0199,70.0106,70.0199,10805.0
2023-07-03 12:00:00,75.45,75.45,75.43,75.44,14969.0,70.0199,70.0199,70.0013,70.0106,14969.0
2023-07-03 12:05:00,75.44,75.44,75.43,75.44,7675.0,70.0106,70.0106,70.0013,70.0106,7675.0
2023-07-03 12:10:00,75.44,75.44,75.43,75.43,20497.0,70.0106,70.0106,70.0013,70.0013,20497.0
2023-07-03 12:15:00,75.44,75.44,75.43,75.43,35733.0,70.0106,70.0106,70.0013,70.0013,35733.0
2023-07-03 12:20:00,75.43,75.44,75.42,75.42,28680.0,70.0013,70.0106,69.9921,69.9921,28680.0
2023-07-03 12:25:00,75.42,75.43,75.42,75.42,36752.0,69.9921,70.0013,69.9921,69.9921,36752.0
2023-07-03 12:30:00,75.42,75.43,75.42,75.42,7227.0,69.9921,70.0013,69.9921,69.9921,7227.0
2023-07-03 12:35:00,75.42,75.43,75.42,75.42,11944.0,69.9921,70.0013,69.9921,69.9921,11944.0
2023-07-03 12:40:00,75.42,75.43,75.41,75.42,17833.0,69.9921,70.0013,69.9828,69.9921,17833.0
2023-07-03 12:45:00,75.42,75.42,75.4,75.41,26580.0,69.9921,69.9921,69.9735,69.9828,26580.0
2023-07-03 12:50:00,75.41,75.41,75.4,75.41,10192.0,69.9828,69.9828,69.9735,69.9828,10192.0
2023-07-03 12:55:00,75.41,75.41,75.38,75.38,31120.0,69.9828,69.9828,69.9549,69.9549,31120.0
2023-07-05 09:30:00,75.39,75.46,75.39,75.41,48429.0,69.9642,70.0292,69.9642,69.9828,48429.0
2023-07-05 09:35:00,75.41,75.42,75.4,75.41,575123.0,69.9828,69.9921,69.9735,69.9828,575123.0
2023-07-05 09:40:00,75.41,75.44,75.4,75.44,8445.0,69.9828,70.0106,69.9735,70.0106,8445.0
2023-07-05 09:45:00,75.43,75.44,75.42,75.42,171728.0,70.0013,70.0106,69.9921,69.9921,171728.0
2023-07-05 09:50:00,75.42,75.43,75.41,75.42,46638.0,69.9921,70.0013,69.9828,69.9921,46638.0
2023-07-05 09:55:00,75.42,75.43,75.41,75.42,101435.0,69.9921,70.0013,69.9828,69.9921,101435.0
2023-07-05 10:00:00,75.42,75.43,75.41,75.41,78766.0,69.9921,70.0013,69.9828,69.9828,78766.0
2023-07-05 10:05:00,75.41,75.42,75.41,75.41,148725.0,69.9828,69.9921,69.9828,69.9828,148725.0
2023-07-05 10:10:00,75.41,75.42,75.4,75.4,140988.0,69.9828,69.9921,69.9735,69.9735,140988.0
2023-07-05 10:15:00,75.4,75.42,75.39,75.4,217894.0,69.9735,69.9921,69.9642,69.9735,217894.0
2023-07-05 10:20:00,75.4,75.4,75.39,75.4,31492.0,69.9735,69.9735,69.9642,69.9735,31492.0
2023-07-05 10:25:00,75.4,75.41,75.39,75.41,64811.0,69.9735,69.9828,69.9642,69.9828,64811.0
2023-07-05 10:30:00,75.41,75.41,75.39,75.4,15816.0,69.9828,69.9828,69.9642,69.9735,15816.0
2023-07-05 10:35:00,75.4,75.4,75.39,75.4,6513.0,69.9735,69.9735,69.9642,69.9735,6513.0
2023-07-05 10:40:00,75.4,75.4,75.39,75.39,16769.0,69.9735,69.9735,69.9642,69.9642,16769.0
2023-07-05 10:45:00,75.39,75.39,75.38,75.39,14340.0,69.9642,69.9642,69.9549,69.9642,14340.0
2023-07-05 10:50:00,75.39,75.39,75.38,75.39,5468.0,69.9642,69.9642,69.9549,69.9642,5468.0
2023-07-05 10:55:00,75.39,75.39,75.38,75.39,13316.0,69.9642,69.9642,69.9549,69.9642,13316.0
2023-07-05 11:00:00,75.39,75.39,75.38,75.39,3970.0,69.9642,69.9642,69.9549,69.9642,3970.0
2023-07-05 11:05:00,75.39,75.39,75.38,75.38,50500.0,69.9642,69.9642,69.9549,69.9549,50500.0
2023-07-05 11:10:00,75.38,75.39,75.37,75.39,28087.0,69.9549,69.9642,69.9457,69.9642,28087.0
2023-07-05 11:15:00,75.39,75.4,75.39,75.39,10254.0,69.9642,69.9735,69.9642,69.9642,10254.0
2023-07-05 11:20:00,75.4,75.4,75.38,75.39,9768.0,69.9735,69.9735,69.9549,69.9642,9768.0
2023-07-05 11:25:00,75.39,75.39,75.38,75.39,10647.0,69.9642,69.9642,69.9549,69.9642,10647.0
2023-07-05 11:30:00,75.38,75.39,75.38,75.39,3624.0,69.9549,69.9642,69.9549,69.9642,3624.0
2023-07-05 11:35:00,75.39,75.39,75.38,75.39,7385.0,69.9642,69.9642,69.9549,69.9642,7385.0
2023-07-05 11:40:00,75.38,75.39,75.38,75.38,8668.0,69.9549,69.9642,69.9549,69.9549,8668.0
2023-07-05 11:45:00,75.38,75.39,75.37,75.38,17783.0,69.9549,69.9642,69.9457,69.9549,17783.0
2023-07-05 11:50:00,75.38,75.38,75.37,75.38,7770.0,69.9549,69.9549,69.9457,69.9549,7770.0
2023-07-05 11:55:00,75.38,75.38,75.37,75.38,9212.0,69.9549,69.9549,69.9457,69.9549,9212.0
2023-07-05 12:00:00,75.38,75.38,75.36,75.36,13131.0,69.9549,69.9549,69.9364,69.9364,13131.0
2023-07-05 12:05:00,75.36,75.37,75.35,75.37,12621.0,69.9364,69.9457,69.9271,69.9457,12621.0
2023-07-05 12:10:00,75.37,75.38,75.36,75.38,12085.0,69.9457,69.9549,69.9364,69.9549,12085.0
2023-07-05 12:15:00,75.38,75.38,75.37,75.38,13220.0,69.9549,69.9549,69.9457,69.9549,13220.0
2023-07-05 12:20:00,75.38,75.38,75.36,75.36,17173.0,69.9549,69.9549,69.9364,69.9364,17173.0
2023-07-05 12:25:00,75.37,75.37,75.35,75.35,9657.0,69.9457,69.9457,69.9271,69.9271,9657.0
2023-07-05 12:30:00,75.36,75.36,75.33,75.34,15449.0,69.9364,69.9364,69.9085,69.9178,15449.0
2023-07-05 12:35:00,75.34,75.35,75.33,75.34,11358.0,69.9178,69.9271,69.9085,69.9178,11358.0
2023-07-05 12:40:00,75.34,75.35,75.34,75.34,183618.0,69.9178,69.9271,69.9178,69.9178,183618.0
2023-07-05 12:45:00,75.34,75.35,75.34,75.34,2413.0,69.9178,69.9271,69.9178,69.9178,2413.0
2023-07-05 12:50:00,75.34,75.35,75.33,75.33,14874.0,69.9178,69.9271,69.9085,69.9085,14874.0
2023-07-05 12:55:00,75.33,75.34,75.32,75.33,8602.0,69.9085,69.9178,69.8993,69.9085,8602.0
2023-07-05 13:00:00,75.32,75.33,75.32,75.33,69037.0,69.8993,69.9085,69.8993,69.9085,69037.0
2023-07-05 13:05:00,75.32,75.33,75.32,75.33,5296.0,69.8993,69.9085,69.8993,69.9085,5296.0
2023-07-05 13:10:00,75.33,75.33,75.32,75.33,17826.0,69.9085,69.9085,69.8993,69.9085,17826.0
2023-07-05 13:15:00,75.32,75.33,75.32,75.33,38303.0,69.8993,69.9085,69.8993,69.9085,38303.0
2023-07-05 13:20:00,75.33,75.33,75.32,75.33,5452.0,69.9085,69.9085,69.8993,69.9085,5452.0
2023-07-05 13:25:00,75.32,75.33,75.32,75.33,8938.0,69.8993,69.9085,69.8993,69.9085,8938.0
2023-07-05 13:30:00,75.33,75.33,75.31,75.31,24959.0,69.9085,69.9085,69.89,69.89,24959.0
2023-07-05 13:35:00,75.31,75.32,75.31,75.31,4145.0,69.89,69.8993,69.89,69.89,4145.0
2023-07-05 13:40:00,75.31,75.32,75.3,75.31,16753.0,69.89,69.8993,69.8807,69.89,16753.0
2023-07-05 13:45:00,75.31,75.31,75.3,75.3,23665.0,69.89,69.89,69.8807,69.8807,23665.0
2023-07-05 13:50:00,75.3,75.31,75.29,75.3,29986.0,69.8807,69.89,69.8714,69.8807,29986.0
2023-07-05 13:55:00,75.29,75.3,75.28,75.28,18327.0,69.8714,69.8807,69.8621,69.8621,18327.0
2023-07-05 14:00:00,75.28,75.33,75.27,75.32,53847.0,69.8621,69.9085,69.8528,69.8993,53847.0
2023-07-05 14:05:00,75.31,75.32,75.3,75.31,23684.0,69.89,69.8993,69.8807,69.89,23684.0
2023-07-05 14:10:00,75.31,75.33,75.3,75.31,33676.0,69.89,69.9085,69.8807,69.89,33676.0
2023-07-05 14:15:00,75.3,75.32,75.29,75.3,20682.0,69.8807,69.8993,69.8714,69.8807,20682.0
2023-07-05 14:20:00,75.3,75.3,75.29,75.3,16242.0,69.8807,69.8807,69.8714,69.8807,16242.0
2023-07-05 14:25:00,75.3,75.31,75.29,75.31,14106.0,69.8807,69.89,69.8714,69.89,14106.0
2023-07-05 14:30:00,75.3,75.31,75.3,75.31,12430.0,69.8807,69.89,69.8807,69.89,12430.0
2023-07-05 14:35:00,75.3,75.3,75.29,75.3,12004.0,69.8807,69.8807,69.8714,69.8807,12004.0
2023-07-05 14:40:00,75.29,75.3,75.29,75.29,17251.0,69.8714,69.8807,69.8714,69.8714,17251.0
2023-07-05 14:45:00,75.29,75.31,75.29,75.31,17189.0,69.8714,69.89,69.8714,69.89,17189.0
2023-07-05 14:50:00,75.31,75.32,75.29,75.3,14238.0,69.89,69.8993,69.8714,69.8807,14238.0
2023-07-05 14:55:00,75.29,75.3,75.28,75.28,12121.0,69.8714,69.8807,69.8621,69.8621,12121.0
2023-07-05 15:00:00,75.28,75.29,75.28,75.28,8462.0,69.8621,69.8714,69.8621,69.8621,8462.0
2023-07-05 15:05:00,75.29,75.29,75.28,75.29,7315.0,69.8714,69.8714,69.8621,69.8714,7315.0
2023-07-05 15:10:00,75.28,75.29,75.28,75.28,12103.0,69.8621,69.8714,69.8621,69.8621,12103.0
2023-07-05 15:15:00,75.29,75.3,75.28,75.29,91395.0,69.8714,69.8807,69.8621,69.8714,91395.0
2023-07-05 15:20:00,75.3,75.3,75.29,75.3,34793.0,69.8807,69.8807,69.8714,69.8807,34793.0
2023-07-05 15:25:00,75.29,75.3,75.29,75.29,21209.0,69.8714,69.8807,69.8714,69.8714,21209.0
2023-07-05 15:30:00,75.3,75.3,75.29,75.29,63145.0,69.8807,69.8807,69.8714,69.8714,63145.0
2023-07-05 15:35:00,75.3,75.3,75.29,75.3,10835.0,69.8807,69.8807,69.8714,69.8807,10835.0
2023-07-05 15:40:00,75.3,75.3,75.29,75.29,25463.0,69.8807,69.8807,69.8714,69.8714,25463.0
2023-07-05 15:45:00,75.29,75.29,75.28,75.29,38111.0,69.8714,69.8714,69.8621,69.8714,38111.0
2023-07-05 15:50:00,75.28,75.3,75.28,75.3,122906.0,69.8621,69.8807,69.8621,69.8807,122906.0
2023-07-05 15:55:00,75.3,75.3,75.28,75.29,214367.0,69.8807,69.8807,69.8621,69.8714,214367.0
2023-07-06 09:30:00,75.09,75.09,75.04,75.06,84919.0,69.6858,69.6858,69.6394,69.658,84919.0
2023-07-06 09:35:00,75.05,75.08,75.05,75.07,40710.0,69.6487,69.6765,69.6487,69.6672,40710.0
2023-07-06 09:40:00,75.06,75.07,75.04,75.05,29490.0,69.658,69.6672,69.6394,69.6487,29490.0
2023-07-06 09:45:00,75.04,75.05,75.03,75.03,39560.0,69.6394,69.6487,69.6301,69.6301,39560.0
2023-07-06 09:50:00,75.03,75.05,75.02,75.03,56950.0,69.6301,69.6487,69.6208,69.6301,56950.0
2023-07-06 09:55:00,75.03,75.03,75.01,75.02,35428.0,69.6301,69.6301,69.6116,69.6208,35428.0
2023-07-06 10:00:00,75.01,75.02,74.93,75.02,143470.0,69.6116,69.6208,69.5373,69.6208,143470.0
2023-07-06 10:05:00,75.01,75.02,75.0,75.0,40138.0,69.6116,69.6208,69.6023,69.6023,40138.0
2023-07-06 10:10:00,75.01,75.01,74.99,74.99,32229.0,69.6116,69.6116,69.593,69.593,32229.0
2023-07-06 10:15:00,74.98,75.0,74.97,74.97,57924.0,69.5837,69.6023,69.5744,69.5744,57924.0
2023-07-06 10:20:00,74.97,74.98,74.97,74.98,42041.0,69.5744,69.5837,69.5744,69.5837,42041.0
2023-07-06 10:25:00,74.97,74.98,74.97,74.98,47665.0,69.5744,69.5837,69.5744,69.5837,47665.0
2023-07-06 10:30:00,74.98,74.98,74.95,74.95,70741.0,69.5837,69.5837,69.5559,69.5559,70741.0
2023-07-06 10:35:00,74.94,74.95,74.93,74.94,78838.0,69.5466,69.5559,69.5373,69.5466,78838.0
2023-07-06 10:40:00,74.94,74.94,74.92,74.93,30715.0,69.5466,69.5466,69.528,69.5373,30715.0
2023-07-06 10:45:00,74.92,74.96,74.92,74.96,49225.0,69.528,69.5652,69.528,69.5652,49225.0
2023-07-06 10:50:00,74.96,74.97,74.95,74.95,20280.0,69.5652,69.5744,69.5559,69.5559,20280.0
2023-07-06 10:55:00,74.95,74.97,74.95,74.97,47714.0,69.5559,69.5744,69.5559,69.5744,47714.0
2023-07-06 11:00:00,74.97,74.98,74.95,74.97,47611.0,69.5744,69.5837,69.5559,69.5744,47611.0
2023-07-06 11:05:00,74.98,74.98,74.95,74.95,114785.0,69.5837,69.5837,69.5559,69.5559,114785.0
2023-07-06 11:10:00,74.95,74.97,74.95,74.96,108650.0,69.5559,69.5744,69.5559,69.5652,108650.0
2023-07-06 11:15:00,74.97,74.97,74.96,74.97,29344.0,69.5744,69.5744,69.5652,69.5744,29344.0
2023-07-06 11:20:00,74.96,74.97,74.95,74.95,89592.0,69.5652,69.5744,69.5559,69.5559,89592.0
2023-07-06 11:25:00,74.95,74.96,74.94,74.95,79742.0,69.5559,69.5652,69.5466,69.5559,79742.0
2023-07-06 11:30:00,74.94,74.96,74.94,74.95,54547.0,69.5466,69.5652,69.5466,69.5559,54547.0
2023-07-06 11:35:00,74.95,74.96,74.95,74.95,230303.0,69.5559,69.5652,69.5559,69.5559,230303.0
2023-07-06 11:40:00,74.95,74.96,74.93,74.94,107111.0,69.5559,69.5652,69.5373,69.5466,107111.0
2023-07-06 11:45:00,74.93,74.96,74.93,74.96,410673.0,69.5373,69.5652,69.5373,69.5652,410673.0
2023-07-06 11:50:00,74.96,74.97,74.96,74.96,5594.0,69.5652,69.5744,69.5652,69.5652,5594.0
2023-07-06 11:55:00,74.96,74.96,74.95,74.95,31185.0,69.5652,69.5652,69.5559,69.5559,31185.0
2023-07-06 12:00:00,74.95,74.98,74.95,74.98,20103.0,69.5559,69.5837,69.5559,69.5837,20103.0
2023-07-06 12:05:00,74.98,75.0,74.97,75.0,20784.0,69.5837,69.6023,69.5744,69.6023,20784.0
2023-07-06 12:10:00,75.0,75.01,74.99,74.99,56820.0,69.6023,69.6116,69.593,69.593,56820.0
2023-07-06 12:15:00,74.99,75.0,74.98,74.98,17129.0,69.593,69.6023,69.5837,69.5837,17129.0
2023-07-06 12:20:00,74.98,74.99,74.98,74.98,31546.0,69.5837,69.593,69.5837,69.5837,31546.0
2023-07-06 12:25:00,74.98,75.0,74.98,75.0,35195.0,69.5837,69.6023,69.5837,69.6023,35195.0
2023-07-06 12:30:00,75.0,75.0,74.99,74.99,6613.0,69.6023,69.6023,69.593,69.593,6613.0
2023-07-06 12:35:00,74.99,75.0,74.99,75.0,25061.0,69.593,69.6023,69.593,69.6023,25061.0
2023-07-06 12:40:00,74.99,75.02,74.99,75.02,17990.0,69.593,69.6208,69.593,69.6208,17990.0
2023-07-06 12:45:00,75.02,75.02,75.01,75.02,39542.0,69.6208,69.6208,69.6116,69.6208,39542.0
2023-07-06 12:50:00,75.02,75.03,75.01,75.03,24291.0,69.6208,69.6301,69.6116,69.6301,24291.0
2023-07-06 12:55:00,75.02,75.03,75.02,75.03,88654.0,69.6208,69.6301,69.6208,69.6301,88654.0
2023-07-06 13:00:00,75.03,75.04,75.02,75.04,12215.0,69.6301,69.6394,69.6208,69.6394,12215.0
2023-07-06 13:05:00,75.04,75.04,75.03,75.03,44452.0,69.6394,69.6394,69.6301,69.6301,44452.0
2023-07-06 13:10:00,75.03,75.03,75.02,75.03,21030.0,69.6301,69.6301,69.6208,69.6301,21030.0
2023-07-06 13:15:00,75.02,75.03,75.02,75.03,15428.0,69.6208,69.6301,69.6208,69.6301,15428.0
2023-07-06 13:20:00,75.03,75.03,75.02,75.03,15431.0,69.6301,69.6301,69.6208,69.6301,15431.0
2023-07-06 13:25:00,75.03,75.05,75.03,75.05,18290.0,69.6301,69.6487,69.6301,69.6487,18290.0
2023-07-06 13:30:00,75.05,75.05,75.04,75.05,18507.0,69.6487,69.6487,69.6394,69.6487,18507.0
2023-07-06 13:35:00,75.05,75.05,75.04,75.05,993285.0,69.6487,69.6487,69.6394,69.6487,993285.0
2023-07-06 13:40:00,75.05,75.06,75.04,75.05,53658.0,69.6487,69.658,69.6394,69.6487,53658.0
2023-07-06 13:45:00,75.06,75.06,75.05,75.06,28025.0,69.658,69.658,69.6487,69.658,28025.0
2023-07-06 13:50:00,75.06,75.06,75.05,75.05,5453.0,69.658,69.658,69.6487,69.6487,5453.0
2023-07-06 13:55:00,75.06,75.06,75.05,75.06,10321.0,69.658,69.658,69.6487,69.658,10321.0
2023-07-06 14:00:00,75.07,75.07,75.06,75.07,105271.0,69.6672,69.6672,69.658,69.6672,105271.0
2023-07-06 14:05:00,75.06,75.07,75.06,75.06,31681.0,69.658,69.6672,69.658,69.658,31681.0
2023-07-06 14:10:00,75.06,75.07,75.06,75.06,66488.0,69.658,69.6672,69.658,69.658,66488.0
2023-07-06 14:15:00,75.06,75.07,75.06,75.06,12770.0,69.658,69.6672,69.658,69.658,12770.0
2023-07-06 14:20:00,75.06,75.08,75.06,75.08,61586.0,69.658,69.6765,69.658,69.6765,61586.0
2023-07-06 14:25:00,75.08,75.08,75.07,75.08,12780.0,69.6765,69.6765,69.6672,69.6765,12780.0
2023-07-06 14:30:00,75.07,75.09,75.07,75.09,11913.0,69.6672,69.6858,69.6672,69.6858,11913.0
2023-07-06 14:35:00,75.09,75.1,75.08,75.1,35696.0,69.6858,69.6951,69.6765,69.6951,35696.0
2023-07-06 14:40:00,75.09,75.1,75.09,75.1,5420.0,69.6858,69.6951,69.6858,69.6951,5420.0
2023-07-06 14:45:00,75.1,75.11,75.09,75.11,33594.0,69.6951,69.7044,69.6858,69.7044,33594.0
2023-07-06 14:50:00,75.11,75.11,75.1,75.1,6200.0,69.7044,69.7044,69.6951,69.6951,6200.0
2023-07-06 14:55:00,75.1,75.11,75.1,75.1,34483.0,69.6951,69.7044,69.6951,69.6951,34483.0
2023-07-06 15:00:00,75.1,75.11,75.1,75.11,18279.0,69.6951,69.7044,69.6951,69.7044,18279.0
2023-07-06 15:05:00,75.11,75.11,75.1,75.1,10410.0,69.7044,69.7044,69.6951,69.6951,10410.0
2023-07-06 15:10:00,75.1,75.11,75.1,75.1,17624.0,69.6951,69.7044,69.6951,69.6951,17624.0
2023-07-06 15:15:00,75.11,75.11,75.1,75.11,11108.0,69.7044,69.7044,69.6951,69.7044,11108.0
2023-07-06 15:20:00,75.1,75.11,75.1,75.1,33794.0,69.6951,69.7044,69.6951,69.6951,33794.0
2023-07-06 15:25:00,75.11,75.11,75.1,75.11,10103.0,69.7044,69.7044,69.6951,69.7044,10103.0
2023-07-06 15:30:00,75.1,75.11,75.1,75.1,37750.0,69.6951,69.7044,69.6951,69.6951,37750.0
2023-07-06 15:35:00,75.11,75.11,75.1,75.11,8444.0,69.7044,69.7044,69.6951,69.7044,8444.0
2023-07-06 15:40:00,75.1,75.11,75.09,75.09,32322.0,69.6951,69.7044,69.6858,69.6858,32322.0
2023-07-06 15:45:00,75.09,75.1,75.08,75.09,154972.0,69.6858,69.6951,69.6765,69.6858,154972.0
2023-07-06 15:50:00,75.1,75.1,75.09,75.09,20952.0,69.6951,69.6951,69.6858,69.6858,20952.0
2023-07-06 15:55:00,75.09,75.11,75.09,75.1,82220.0,69.6858,69.7044,69.6858,69.6951,82220.0
2023-07-07 09:30:00,75.19,75.19,75.13,75.16,112565.0,69.7786,69.7786,69.7229,69.7508,112565.0
2023-07-07 09:35:00,75.16,75.17,75.15,75.17,86751.0,69.7508,69.76,69.7415,69.76,86751.0
2023-07-07 09:40:00,75.17,75.18,75.16,75.17,15012.0,69.76,69.7693,69.7508,69.76,15012.0
2023-07-07 09:45:00,75.17,75.21,75.17,75.2,39580.0,69.76,69.7972,69.76,69.7879,39580.0
2023-07-07 09:50:00,75.2,75.21,75.18,75.19,29260.0,69.7879,69.7972,69.7693,69.7786,29260.0
2023-07-07 09:55:00,75.2,75.21,75.18,75.18,21613.0,69.7879,69.7972,69.7693,69.7693,21613.0
2023-07-07 10:00:00,75.18,75.19,75.16,75.17,47507.0,69.7693,69.7786,69.7508,69.76,47507.0
2023-07-07 10:05:00,75.18,75.2,75.17,75.19,17664.0,69.7693,69.7879,69.76,69.7786,17664.0
2023-07-07 10:10:00,75.19,75.21,75.18,75.2,21097.0,69.7786,69.7972,69.7693,69.7879,21097.0
2023-07-07 10:15:00,75.21,75.22,75.19,75.21,15844.0,69.7972,69.8064,69.7786,69.7972,15844.0
2023-07-07 10:20:00,75.22,75.24,75.21,75.24,8773.0,69.8064,69.825,69.7972,69.825,8773.0
2023-07-07 10:25:00,75.23,75.23,75.22,75.23,12068.0,69.8157,69.8157,69.8064,69.8157,12068.0
2023-07-07 10:30:00,75.22,75.24,75.21,75.24,20182.0,69.8064,69.825,69.7972,69.825,20182.0
2023-07-07 10:35:00,75.24,75.25,75.22,75.24,10779.0,69.825,69.8343,69.8064,69.825,10779.0
2023-07-07 10:40:00,75.24,75.27,75.24,75.27,33337.0,69.825,69.8528,69.825,69.8528,33337.0
2023-07-07 10:45:00,75.26,75.28,75.26,75.26,32576.0,69.8436,69.8621,69.8436,69.8436,32576.0
2023-07-07 10:50:00,75.25,75.27,75.25,75.27,27999.0,69.8343,69.8528,69.8343,69.8528,27999.0
2023-07-07 10:55:00,75.27,75.27,75.25,75.26,23393.0,69.8528,69.8528,69.8343,69.8436,23393.0
2023-07-07 11:00:00,75.25,75.26,75.24,75.26,21772.0,69.8343,69.8436,69.825,69.8436,21772.0
2023-07-07 11:05:00,75.26,75.26,75.23,75.25,11896.0,69.8436,69.8436,69.8157,69.8343,11896.0
2023-07-07 11:10:00,75.24,75.25,75.22,75.23,25057.0,69.825,69.8343,69.8064,69.8157,25057.0
2023-07-07 11:15:00,75.23,75.24,75.21,75.22,23952.0,69.8157,69.825,69.7972,69.8064,23952.0
2023-07-07 11:20:00,75.22,75.23,75.22,75.23,26679.0,69.8064,69.8157,69.8064,69.8157,26679.0
2023-07-07 11:25:00,75.23,75.23,75.21,75.22,25701.0,69.8157,69.8157,69.7972,69.8064,25701.0
2023-07-07 11:30:00,75.22,75.23,75.21,75.23,32890.0,69.8064,69.8157,69.7972,69.8157,32890.0
2023-07-07 11:35:00,75.22,75.23,75.21,75.22,20674.0,69.8064,69.8157,69.7972,69.8064,20674.0
2023-07-07 11:40:00,75.22,75.23,75.21,75.22,21054.0,69.8064,69.8157,69.7972,69.8064,21054.0
2023-07-07 11:45:00,75.23,75.23,75.2,75.2,13586.0,69.8157,69.8157,69.7879,69.7879,13586.0
2023-07-07 11:50:00,75.2,75.21,75.2,75.2,17790.0,69.7879,69.7972,69.7879,69.7879,17790.0
2023-07-07 11:55:00,75.2,75.21,75.2,75.2,121082.0,69.7879,69.7972,69.7879,69.7879,121082.0
2023-07-07 12:00:00,75.2,75.21,75.2,75.21,103000.0,69.7879,69.7972,69.7879,69.7972,103000.0
2023-07-07 12:05:00,75.2,75.22,75.2,75.22,220069.0,69.7879,69.8064,69.7879,69.8064,220069.0
2023-07-07 12:10:00,75.22,75.22,75.2,75.2,44762.0,69.8064,69.8064,69.7879,69.7879,44762.0
2023-07-07 12:15:00,75.2,75.21,75.2,75.2,50987.0,69.7879,69.7972,69.7879,69.7879,50987.0
2023-07-07 12:20:00,75.2,75.22,75.2,75.22,29347.0,69.7879,69.8064,69.7879,69.8064,29347.0
2023-07-07 12:25:00,75.22,75.22,75.21,75.22,21603.0,69.8064,69.8064,69.7972,69.8064,21603.0
2023-07-07 12:30:00,75.22,75.23,75.21,75.23,40137.0,69.8064,69.8157,69.7972,69.8157,40137.0
2023-07-07 12:35:00,75.23,75.23,75.22,75.22,4880.0,69.8157,69.8157,69.8064,69.8064,4880.0
2023-07-07 12:40:00,75.22,75.23,75.2,75.2,48017.0,69.8064,69.8157,69.7879,69.7879,48017.0
2023-07-07 12:45:00,75.2,75.21,75.2,75.2,59607.0,69.7879,69.7972,69.7879,69.7879,59607.0
2023-07-07 12:50:00,75.2,75.21,75.2,75.2,24053.0,69.7879,69.7972,69.7879,69.7879,24053.0
2023-07-07 12:55:00,75.2,75.2,75.19,75.2,27918.0,69.7879,69.7879,69.7786,69.7879,27918.0
2023-07-07 13:00:00,75.19,75.2,75.18,75.18,31291.0,69.7786,69.7879,69.7693,69.7693,31291.0
2023-07-07 13:05:00,75.18,75.19,75.18,75.19,38375.0,69.7693,69.7786,69.7693,69.7786,38375.0
2023-07-07 13:10:00,75.19,75.2,75.18,75.2,31139.0,69.7786,69.7879,69.7693,69.7879,31139.0
2023-07-07 13:15:00,75.2,75.21,75.19,75.19,27529.0,69.7879,69.7972,69.7786,69.7786,27529.0
2023-07-07 13:20:00,75.2,75.22,75.19,75.22,37282.0,69.7879,69.8064,69.7786,69.8064,37282.0
2023-07-07 13:25:00,75.22,75.22,75.2,75.22,29841.0,69.8064,69.8064,69.7879,69.8064,29841.0
2023-07-07 13:30:00,75.21,75.22,75.21,75.22,10793.0,69.7972,69.8064,69.7972,69.8064,10793.0
2023-07-07 13:35:00,75.21,75.22,75.2,75.2,16827.0,69.7972,69.8064,69.7879,69.7879,16827.0
2023-07-07 13:40:00,75.2,75.21,75.2,75.2,4620.0,69.7879,69.7972,69.7879,69.7879,4620.0
2023-07-07 13:45:00,75.2,75.21,75.19,75.19,17002.0,69.7879,69.7972,69.7786,69.7786,17002.0
2023-07-07 13:50:00,75.2,75.2,75.19,75.2,14547.0,69.7879,69.7879,69.7786,69.7879,14547.0
2023-07-07 13:55:00,75.2,75.2,75.18,75.18,23632.0,69.7879,69.7879,69.7693,69.7693,23632.0
2023-07-07 14:00:00,75.18,75.19,75.17,75.18,36881.0,69.7693,69.7786,69.76,69.7693,36881.0
2023-07-07 14:05:00,75.17,75.18,75.16,75.17,27725.0,69.76,69.7693,69.7508,69.76,27725.0
2023-07-07 14:10:00,75.16,75.17,75.15,75.16,64716.0,69.7508,69.76,69.7415,69.7508,64716.0
2023-07-07 14:15:00,75.15,75.17,75.15,75.16,33962.0,69.7415,69.76,69.7415,69.7508,33962.0
2023-07-07 14:20:00,75.16,75.16,75.15,75.16,27166.0,69.7508,69.7508,69.7415,69.7508,27166.0
2023-07-07 14:25:00,75.15,75.17,75.15,75.16,13623.0,69.7415,69.76,69.7415,69.7508,13623.0
2023-07-07 14:30:00,75.17,75.18,75.17,75.17,30347.0,69.76,69.7693,69.76,69.76,30347.0
2023-07-07 14:35:00,75.17,75.19,75.17,75.19,26464.0,69.76,69.7786,69.76,69.7786,26464.0
2023-07-07 14:40:00,75.19,75.19,75.17,75.18,45729.0,69.7786,69.7786,69.76,69.7693,45729.0
2023-07-07 14:45:00,75.18,75.19,75.17,75.19,29020.0,69.7693,69.7786,69.76,69.7786,29020.0
2023-07-07 14:50:00,75.19,75.19,75.18,75.19,5090.0,69.7786,69.7786,69.7693,69.7786,5090.0
2023-07-07 14:55:00,75.19,75.19,75.17,75.19,37794.0,69.7786,69.7786,69.76,69.7786,37794.0
2023-07-07 15:00:00,75.18,75.18,75.16,75.17,24037.0,69.7693,69.7693,69.7508,69.76,24037.0
2023-07-07 15:05:00,75.17,75.18,75.16,75.17,9580.0,69.76,69.7693,69.7508,69.76,9580.0
2023-07-07 15:10:00,75.17,75.18,75.16,75.16,22504.0,69.76,69.7693,69.7508,69.7508,22504.0
2023-07-07 15:15:00,75.17,75.17,75.16,75.17,11100.0,69.76,69.76,69.7508,69.76,11100.0
2023-07-07 15:20:00,75.16,75.17,75.16,75.17,5119.0,69.7508,69.76,69.7508,69.76,5119.0
2023-07-07 15:25:00,75.16,75.17,75.16,75.17,6253.0,69.7508,69.76,69.7508,69.76,6253.0
2023-07-07 15:30:00,75.17,75.17,75.15,75.15,20804.0,69.76,69.76,69.7415,69.7415,20804.0
2023-07-07 15:35:00,75.16,75.16,75.15,75.16,6146.0,69.7508,69.7508,69.7415,69.7508,6146.0
2023-07-07 15:40:00,75.16,75.16,75.15,75.15,9725.0,69.7508,69.7508,69.7415,69.7415,9725.0
2023-07-07 15:45:00,75.16,75.16,75.14,75.14,11892.0,69.7508,69.7508,69.7322,69.7322,11892.0
2023-07-07 15:50:00,75.14,75.16,75.14,75.15,53278.0,69.7322,69.7508,69.7322,69.7415,53278.0
2023-07-07 15:55:00,75.15,75.16,75.14,75.14,68034.0,69.7415,69.7508,69.7322,69.7322,68034.0
2023-07-10 09:30:00,75.16,75.24,75.16,75.23,128162.0,69.7508,69.825,69.7508,69.8157,128162.0
2023-07-10 09:35:00,75.23,75.23,75.22,75.23,36790.0,69.8157,69.8157,69.8064,69.8157,36790.0
2023-07-10 09:40:00,75.22,75.23,75.21,75.22,44695.0,69.8064,69.8157,69.7972,69.8064,44695.0
2023-07-10 09:45:00,75.22,75.23,75.21,75.22,25593.0,69.8064,69.8157,69.7972,69.8064,25593.0
2023-07-10 09:50:00,75.23,75.23,75.21,75.22,23047.0,69.8157,69.8157,69.7972,69.8064,23047.0
2023-07-10 09:55:00,75.22,75.23,75.21,75.23,52141.0,69.8064,69.8157,69.7972,69.8157,52141.0
2023-07-10 10:00:00,75.23,75.26,75.22,75.26,31285.0,69.8157,69.8436,69.8064,69.8436,31285.0
2023-07-10 10:05:00,75.26,75.27,75.25,75.27,76848.0,69.8436,69.8528,69.8343,69.8528,76848.0
2023-07-10 10:10:00,75.27,75.27,75.26,75.27,27321.0,69.8528,69.8528,69.8436,69.8528,27321.0
2023-07-10 10:15:00,75.27,75.29,75.27,75.27,22144.0,69.8528,69.8714,69.8528,69.8528,22144.0
2023-07-10 10:20:00,75.28,75.28,75.27,75.27,20339.0,69.8621,69.8621,69.8528,69.8528,20339.0
2023-07-10 10:25:00,75.27,75.28,75.26,75.27,19882.0,69.8528,69.8621,69.8436,69.8528,19882.0
2023-07-10 10:30:00,75.27,75.27,75.25,75.27,29708.0,69.8528,69.8528,69.8343,69.8528,29708.0
2023-07-10 10:35:00,75.26,75.26,75.25,75.26,27470.0,69.8436,69.8436,69.8343,69.8436,27470.0
2023-07-10 10:40:00,75.26,75.26,75.24,75.25,14151.0,69.8436,69.8436,69.825,69.8343,14151.0
2023-07-10 10:45:00,75.24,75.25,75.23,75.25,313387.0,69.825,69.8343,69.8157,69.8343,313387.0
2023-07-10 10:50:00,75.25,75.26,75.24,75.26,16801.0,69.8343,69.8436,69.825,69.8436,16801.0
2023-07-10 10:55:00,75.25,75.26,75.24,75.26,29658.0,69.8343,69.8436,69.825,69.8436,29658.0
2023-07-10 11:00:00,75.26,75.26,75.25,75.26,7529.0,69.8436,69.8436,69.8343,69.8436,7529.0
2023-07-10 11:05:00,75.27,75.28,75.26,75.27,10102.0,69.8528,69.8621,69.8436,69.8528,10102.0
2023-07-10 11:10:00,75.27,75.3,75.26,75.3,13376.0,69.8528,69.8807,69.8436,69.8807,13376.0
2023-07-10 11:15:00,75.3,75.3,75.28,75.28,10359.0,69.8807,69.8807,69.8621,69.8621,10359.0
2023-07-10 11:20:00,75.29,75.3,75.28,75.3,63487.0,69.8714,69.8807,69.8621,69.8807,63487.0
2023-07-10 11:25:00,75.3,75.32,75.3,75.31,27368.0,69.8807,69.8993,69.8807,69.89,27368.0
2023-07-10 11:30:00,75.31,75.32,75.31,75.31,36690.0,69.89,69.8993,69.89,69.89,36690.0
2023-07-10 11:35:00,75.31,75.32,75.3,75.31,31617.0,69.89,69.8993,69.8807,69.89,31617.0
2023-07-10 11:40:00,75.31,75.31,75.3,75.3,40641.0,69.89,69.89,69.8807,69.8807,40641.0
2023-07-10 11:45:00,75.31,75.31,75.29,75.31,28958.0,69.89,69.89,69.8714,69.89,28958.0
2023-07-10 11:50:00,75.31,75.32,75.3,75.32,30967.0,69.89,69.8993,69.8807,69.8993,30967.0
2023-07-10 11:55:00,75.32,75.33,75.31,75.33,27983.0,69.8993,69.9085,69.89,69.9085,27983.0
2023-07-10 12:00:00,75.33,75.33,75.31,75.32,30135.0,69.9085,69.9085,69.89,69.8993,30135.0
2023-07-10 12:05:00,75.31,75.32,75.3,75.31,36640.0,69.89,69.8993,69.8807,69.89,36640.0
2023-07-10 12:10:00,75.32,75.33,75.31,75.33,14158.0,69.8993,69.9085,69.89,69.9085,14158.0
2023-07-10 12:15:00,75.33,75.33,75.32,75.33,29108.0,69.9085,69.9085,69.8993,69.9085,29108.0
2023-07-10 12:20:00,75.33,75.34,75.32,75.33,15158.0,69.9085,69.9178,69.8993,69.9085,15158.0
2023-07-10 12:25:00,75.33,75.34,75.32,75.34,4778.0,69.9085,69.9178,69.8993,69.9178,4778.0
2023-07-10 12:30:00,75.34,75.35,75.33,75.34,6936.0,69.9178,69.9271,69.9085,69.9178,6936.0
2023-07-10 12:35:00,75.35,75.36,75.35,75.36,26608.0,69.9271,69.9364,69.9271,69.9364,26608.0
2023-07-10 12:40:00,75.35,75.36,75.34,75.34,7336.0,69.9271,69.9364,69.9178,69.9178,7336.0
2023-07-10 12:45:00,75.34,75.35,75.33,75.34,12390.0,69.9178,69.9271,69.9085,69.9178,12390.0
2023-07-10 12:50:00,75.35,75.35,75.34,75.35,4451.0,69.9271,69.9271,69.9178,69.9271,4451.0
2023-07-10 12:55:00,75.34,75.34,75.33,75.34,26662.0,69.9178,69.9178,69.9085,69.9178,26662.0
2023-07-10 13:00:00,75.34,75.36,75.33,75.36,86891.0,69.9178,69.9364,69.9085,69.9364,86891.0
2023-07-10 13:05:00,75.36,75.36,75.35,75.36,27275.0,69.9364,69.9364,69.9271,69.9364,27275.0
2023-07-10 13:10:00,75.36,75.36,75.34,75.34,35768.0,69.9364,69.9364,69.9178,69.9178,35768.0
2023-07-10 13:15:00,75.34,75.34,75.33,75.34,15424.0,69.9178,69.9178,69.9085,69.9178,15424.0
2023-07-10 13:20:00,75.33,75.34,75.32,75.33,244488.0,69.9085,69.9178,69.8993,69.9085,244488.0
2023-07-10 13:25:00,75.33,75.33,75.32,75.33,8052.0,69.9085,69.9085,69.8993,69.9085,8052.0
2023-07-10 13:30:00,75.33,75.36,75.33,75.36,25756.0,69.9085,69.9364,69.9085,69.9364,25756.0
2023-07-10 13:35:00,75.36,75.36,75.35,75.35,13187.0,69.9364,69.9364,69.9271,69.9271,13187.0
2023-07-10 13:40:00,75.35,75.36,75.35,75.36,6033.0,69.9271,69.9364,69.9271,69.9364,6033.0
2023-07-10 13:45:00,75.36,75.36,75.34,75.34,21613.0,69.9364,69.9364,69.9178,69.9178,21613.0
2023-07-10 13:50:00,75.35,75.36,75.35,75.35,11070.0,69.9271,69.9364,69.9271,69.9271,11070.0
2023-07-10 13:55:00,75.35,75.37,75.35,75.36,239365.0,69.9271,69.9457,69.9271,69.9364,239365.0
2023-07-10 14:00:00,75.36,75.36,75.35,75.35,23608.0,69.9364,69.9364,69.9271,69.9271,23608.0
2023-07-10 14:05:00,75.36,75.36,75.34,75.34,11012.0,69.9364,69.9364,69.9178,69.9178,11012.0
2023-07-10 14:10:00,75.34,75.35,75.34,75.35,6235.0,69.9178,69.9271,69.9178,69.9271,6235.0
2023-07-10 14:15:00,75.35,75.35,75.34,75.34,6479.0,69.9271,69.9271,69.9178,69.9178,6479.0
2023-07-10 14:20:00,75.34,75.35,75.34,75.34,22826.0,69.9178,69.9271,69.9178,69.9178,22826.0
2023-07-10 14:25:00,75.34,75.35,75.33,75.33,23333.0,69.9178,69.9271,69.9085,69.9085,23333.0
2023-07-10 14:30:00,75.34,75.34,75.33,75.33,9302.0,69.9178,69.9178,69.9085,69.9085,9302.0
2023-07-10 14:35:00,75.33,75.36,75.33,75.36,9481.0,69.9085,69.9364,69.9085,69.9364,9481.0
2023-07-10 14:40:00,75.36,75.36,75.34,75.34,8479.0,69.9364,69.9364,69.9178,69.9178,8479.0
2023-07-10 14:45:00,75.34,75.35,75.34,75.34,2496.0,69.9178,69.9271,69.9178,69.9178,2496.0
2023-07-10 14:50:00,75.34,75.35,75.34,75.34,8038.0,69.9178,69.9271,69.9178,69.9178,8038.0
2023-07-10 14:55:00,75.34,75.35,75.34,75.35,13063.0,69.9178,69.9271,69.9178,69.9271,13063.0
2023-07-10 15:00:00,75.35,75.36,75.34,75.34,8332.0,69.9271,69.9364,69.9178,69.9178,8332.0
2023-07-10 15:05:00,75.34,75.35,75.33,75.34,33909.0,69.9178,69.9271,69.9085,69.9178,33909.0
2023-07-10 15:10:00,75.34,75.34,75.33,75.33,24367.0,69.9178,69.9178,69.9085,69.9085,24367.0
2023-07-10 15:15:00,75.34,75.35,75.33,75.34,105450.0,69.9178,69.9271,69.9085,69.9178,105450.0
2023-07-10 15:20:00,75.33,75.34,75.33,75.33,30021.0,69.9085,69.9178,69.9085,69.9085,30021.0
2023-07-10 15:25:00,75.33,75.34,75.32,75.33,73544.0,69.9085,69.9178,69.8993,69.9085,73544.0
2023-07-10 15:30:00,75.32,75.34,75.32,75.34,55822.0,69.8993,69.9178,69.8993,69.9178,55822.0
2023-07-10 15:35:00,75.34,75.34,75.33,75.33,18172.0,69.9178,69.9178,69.9085,69.9085,18172.0
2023-07-10 15:40:00,75.34,75.34,75.32,75.32,32989.0,69.9178,69.9178,69.8993,69.8993,32989.0
2023-07-10 15:45:00,75.32,75.33,75.32,75.33,46550.0,69.8993,69.9085,69.8993,69.9085,46550.0
2023-07-10 15:50:00,75.33,75.33,75.32,75.32,31897.0,69.9085,69.9085,69.8993,69.8993,31897.0
2023-07-10 15:55:00,75.33,75.33,75.32,75.32,37508.0,69.9085,69.9085,69.8993,69.8993,37508.0
2023-07-11 09:30:00,75.36,75.38,75.35,75.37,57046.0,69.9364,69.9549,69.9271,69.9457,57046.0
2023-07-11 09:35:00,75.37,75.4,75.36,75.4,98388.0,69.9457,69.9735,69.9364,69.9735,98388.0
2023-07-11 09:40:00,75.39,75.4,75.35,75.35,102068.0,69.9642,69.9735,69.9271,69.9271,102068.0
2023-07-11 09:45:00,75.35,75.38,75.35,75.36,14692.0,69.9271,69.9549,69.9271,69.9364,14692.0
2023-07-11 09:50:00,75.37,75.37,75.36,75.37,2706869.0,69.9457,69.9457,69.9364,69.9457,2706869.0
2023-07-11 09:55:00,75.36,75.38,75.36,75.38,4611.0,69.9364,69.9549,69.9364,69.9549,4611.0
2023-07-11 10:00:00,75.38,75.38,75.36,75.38,11949.0,69.9549,69.9549,69.9364,69.9549,11949.0
2023-07-11 10:05:00,75.38,75.38,75.36,75.37,8710.0,69.9549,69.9549,69.9364,69.9457,8710.0
2023-07-11 10:10:00,75.37,75.37,75.36,75.36,54714.0,69.9457,69.9457,69.9364,69.9364,54714.0
2023-07-11 10:15:00,75.37,75.38,75.36,75.38,19810.0,69.9457,69.9549,69.9364,69.9549,19810.0
2023-07-11 10:20:00,75.38,75.38,75.37,75.38,189771.0,69.9549,69.9549,69.9457,69.9549,189771.0
2023-07-11 10:25:00,75.38,75.38,75.37,75.38,46504.0,69.9549,69.9549,69.9457,69.9549,46504.0
2023-07-11 10:30:00,75.37,75.39,75.37,75.39,133546.0,69.9457,69.9642,69.9457,69.9642,133546.0
2023-07-11 10:35:00,75.39,75.39,75.38,75.39,97367.0,69.9642,69.9642,69.9549,69.9642,97367.0
2023-07-11 10:40:00,75.39,75.4,75.38,75.4,123007.0,69.9642,69.9735,69.9549,69.9735,123007.0
2023-07-11 10:45:00,75.4,75.42,75.39,75.41,172201.0,69.9735,69.9921,69.9642,69.9828,172201.0
2023-07-11 10:50:00,75.41,75.41,75.39,75.39,31180.0,69.9828,69.9828,69.9642,69.9642,31180.0
2023-07-11 10:55:00,75.39,75.4,75.38,75.39,73652.0,69.9642,69.9735,69.9549,69.9642,73652.0
2023-07-11 11:00:00,75.39,75.39,75.38,75.39,68759.0,69.9642,69.9642,69.9549,69.9642,68759.0
2023-07-11 11:05:00,75.38,75.39,75.38,75.38,36467.0,69.9549,69.9642,69.9549,69.9549,36467.0
2023-07-11 11:10:00,75.39,75.39,75.38,75.39,33147.0,69.9642,69.9642,69.9549,69.9642,33147.0
2023-07-11 11:15:00,75.38,75.39,75.38,75.39,28736.0,69.9549,69.9642,69.9549,69.9642,28736.0
2023-07-11 11:20:00,75.39,75.39,75.38,75.38,36878.0,69.9642,69.9642,69.9549,69.9549,36878.0
2023-07-11 11:25:00,75.39,75.39,75.38,75.38,23135.0,69.9642,69.9642,69.9549,69.9549,23135.0
2023-07-11 11:30:00,75.39,75.39,75.37,75.37,65644.0,69.9642,69.9642,69.9457,69.9457,65644.0
2023-07-11 11:35:00,75.38,75.38,75.36,75.38,193229.0,69.9549,69.9549,69.9364,69.9549,193229.0
2023-07-11 11:40:00,75.37,75.38,75.37,75.38,47488.0,69.9457,69.9549,69.9457,69.9549,47488.0
2023-07-11 11:45:00,75.37,75.38,75.36,75.38,115130.0,69.9457,69.9549,69.9364,69.9549,115130.0
2023-07-11 11:50:00,75.38,75.39,75.37,75.39,39139.0,69.9549,69.9642,69.9457,69.9642,39139.0
2023-07-11 11:55:00,75.38,75.39,75.38,75.39,141695.0,69.9549,69.9642,69.9549,69.9642,141695.0
2023-07-11 12:00:00,75.39,75.4,75.38,75.4,33856.0,69.9642,69.9735,69.9549,69.9735,33856.0
2023-07-11 12:05:00,75.4,75.4,75.39,75.4,35929.0,69.9735,69.9735,69.9642,69.9735,35929.0
2023-07-11 12:10:00,75.4,75.4,75.39,75.4,32370.0,69.9735,69.9735,69.9642,69.9735,32370.0
2023-07-11 12:15:00,75.4,75.4,75.39,75.4,13882.0,69.9735,69.9735,69.9642,69.9735,13882.0
2023-07-11 12:20:00,75.4,75.4,75.39,75.4,11093.0,69.9735,69.9735,69.9642,69.9735,11093.0
2023-07-11 12:25:00,75.4,75.4,75.39,75.39,102606.0,69.9735,69.9735,69.9642,69.9642,102606.0
2023-07-11 12:30:00,75.39,75.4,75.39,75.4,61272.0,69.9642,69.9735,69.9642,69.9735,61272.0
2023-07-11 12:35:00,75.4,75.42,75.4,75.41,42891.0,69.9735,69.9921,69.9735,69.9828,42891.0
2023-07-11 12:40:00,75.41,75.42,75.41,75.42,54064.0,69.9828,69.9921,69.9828,69.9921,54064.0
2023-07-11 12:45:00,75.42,75.42,75.41,75.42,78925.0,69.9921,69.9921,69.9828,69.9921,78925.0
2023-07-11 12:50:00,75.41,75.43,75.41,75.42,67551.0,69.9828,70.0013,69.9828,69.9921,67551.0
2023-07-11 12:55:00,75.42,75.43,75.42,75.42,50382.0,69.9921,70.0013,69.9921,69.9921,50382.0
2023-07-11 13:00:00,75.42,75.43,75.42,75.43,40159.0,69.9921,70.0013,69.9921,70.0013,40159.0
2023-07-11 13:05:00,75.43,75.44,75.43,75.44,62506.0,70.0013,70.0106,70.0013,70.0106,62506.0
2023-07-11 13:10:00,75.44,75.44,75.42,75.42,58889.0,70.0106,70.0106,69.9921,69.9921,58889.0
2023-07-11 13:15:00,75.42,75.44,75.42,75.44,63805.0,69.9921,70.0106,69.9921,70.0106,63805.0
2023-07-11 13:20:00,75.44,75.44,75.43,75.44,6932.0,70.0106,70.0106,70.0013,70.0106,6932.0
2023-07-11 13:25:00,75.43,75.44,75.43,75.44,24025.0,70.0013,70.0106,70.0013,70.0106,24025.0
2023-07-11 13:30:00,75.44,75.44,75.43,75.44,19760.0,70.0106,70.0106,70.0013,70.0106,19760.0
2023-07-11 13:35:00,75.44,75.44,75.43,75.44,29468.0,70.0106,70.0106,70.0013,70.0106,29468.0
2023-07-11 13:40:00,75.44,75.44,75.43,75.44,8948.0,70.0106,70.0106,70.0013,70.0106,8948.0
2023-07-11 13:45:00,75.44,75.44,75.43,75.44,31188.0,70.0106,70.0106,70.0013,70.0106,31188.0
2023-07-11 13:50:00,75.44,75.44,75.43,75.44,116634.0,70.0106,70.0106,70.0013,70.0106,116634.0
2023-07-11 13:55:00,75.44,75.44,75.43,75.44,51587.0,70.0106,70.0106,70.0013,70.0106,51587.0
2023-07-11 14:00:00,75.44,75.44,75.43,75.44,109729.0,70.0106,70.0106,70.0013,70.0106,109729.0
2023-07-11 14:05:00,75.44,75.45,75.43,75.45,64015.0,70.0106,70.0199,70.0013,70.0199,64015.0
2023-07-11 14:10:00,75.45,75.45,75.43,75.43,80746.0,70.0199,70.0199,70.0013,70.0013,80746.0
2023-07-11 14:15:00,75.43,75.44,75.42,75.42,33186.0,70.0013,70.0106,69.9921,69.9921,33186.0
2023-07-11 14:20:00,75.42,75.43,75.42,75.42,20184.0,69.9921,70.0013,69.9921,69.9921,20184.0
2023-07-11 14:25:00,75.42,75.43,75.41,75.42,28367.0,69.9921,70.0013,69.9828,69.9921,28367.0
2023-07-11 14:30:00,75.42,75.42,75.4,75.4,21537.0,69.9921,69.9921,69.9735,69.9735,21537.0
2023-07-11 14:35:00,75.4,75.4,75.39,75.4,51014.0,69.9735,69.9735,69.9642,69.9735,51014.0
2023-07-11 14:40:00,75.4,75.41,75.39,75.41,16607.0,69.9735,69.9828,69.9642,69.9828,16607.0
2023-07-11 14:45:00,75.41,75.41,75.4,75.41,13610.0,69.9828,69.9828,69.9735,69.9828,13610.0
2023-07-11 14:50:00,75.41,75.42,75.4,75.42,22782.0,69.9828,69.9921,69.9735,69.9921,22782.0
2023-07-11 14:55:00,75.42,75.43,75.41,75.42,31890.0,69.9921,70.0013,69.9828,69.9921,31890.0
2023-07-11 15:00:00,75.43,75.43,75.4,75.41,26205.0,70.0013,70.0013,69.9735,69.9828,26205.0
2023-07-11 15:05:00,75.41,75.41,75.4,75.4,18396.0,69.9828,69.9828,69.9735,69.9735,18396.0
2023-07-11 15:10:00,75.41,75.41,75.4,75.4,14308.0,69.9828,69.9828,69.9735,69.9735,14308.0
2023-07-11 15:15:00,75.4,75.41,75.4,75.41,35590.0,69.9735,69.9828,69.9735,69.9828,35590.0
2023-07-11 15:20:00,75.4,75.42,75.4,75.4,95260.0,69.9735,69.9921,69.9735,69.9735,95260.0
2023-07-11 15:25:00,75.41,75.41,75.4,75.41,46988.0,69.9828,69.9828,69.9735,69.9828,46988.0
2023-07-11 15:30:00,75.41,75.41,75.4,75.4,25157.0,69.9828,69.9828,69.9735,69.9735,25157.0
2023-07-11 15:35:00,75.4,75.41,75.4,75.41,48115.0,69.9735,69.9828,69.9735,69.9828,48115.0
2023-07-11 15:40:00,75.41,75.41,75.4,75.41,19578.0,69.9828,69.9828,69.9735,69.9828,19578.0
2023-07-11 15:45:00,75.4,75.41,75.4,75.41,79513.0,69.9735,69.9828,69.9735,69.9828,79513.0
2023-07-11 15:50:00,75.4,75.41,75.4,75.41,25436.0,69.9735,69.9828,69.9735,69.9828,25436.0
2023-07-11 15:55:00,75.41,75.42,75.41,75.41,75621.0,69.9828,69.9921,69.9828,69.9828,75621.0
2023-07-12 09:30:00,75.64,75.73,75.64,75.7,76541.0,70.1962,70.2797,70.1962,70.2519,76541.0
2023-07-12 09:35:00,75.72,75.73,75.7,75.7,11805.0,70.2705,70.2797,70.2519,70.2519,11805.0
2023-07-12 09:40:00,75.7,75.72,75.69,75.69,34779.0,70.2519,70.2705,70.2426,70.2426,34779.0
2023-07-12 09:45:00,75.69,75.72,75.69,75.71,51304.0,70.2426,70.2705,70.2426,70.2612,51304.0
2023-07-12 09:50:00,75.72,75.75,75.71,75.74,53456.0,70.2705,70.2983,70.2612,70.289,53456.0
2023-07-12 09:55:00,75.75,75.75,75.74,75.75,8574.0,70.2983,70.2983,70.289,70.2983,8574.0
2023-07-12 10:00:00,75.75,75.77,75.74,75.76,44642.0,70.2983,70.3169,70.289,70.3076,44642.0
2023-07-12 10:05:00,75.75,75.78,75.75,75.77,18989.0,70.2983,70.3261,70.2983,70.3169,18989.0
2023-07-12 10:10:00,75.76,75.79,75.76,75.79,128017.0,70.3076,70.3354,70.3076,70.3354,128017.0
2023-07-12 10:15:00,75.79,75.8,75.78,75.8,92125.0,70.3354,70.3447,70.3261,70.3447,92125.0
2023-07-12 10:20:00,75.8,75.8,75.79,75.8,6946.0,70.3447,70.3447,70.3354,70.3447,6946.0
2023-07-12 10:25:00,75.79,75.79,75.78,75.78,60996.0,70.3354,70.3354,70.3261,70.3261,60996.0
2023-07-12 10:30:00,75.78,75.79,75.77,75.78,34355.0,70.3261,70.3354,70.3169,70.3261,34355.0
2023-07-12 10:35:00,75.77,75.78,75.76,75.76,42411.0,70.3169,70.3261,70.3076,70.3076,42411.0
2023-07-12 10:40:00,75.76,75.77,75.76,75.77,20099.0,70.3076,70.3169,70.3076,70.3169,20099.0
2023-07-12 10:45:00,75.77,75.77,75.76,75.76,18601.0,70.3169,70.3169,70.3076,70.3076,18601.0
2023-07-12 10:50:00,75.76,75.77,75.76,75.76,96000.0,70.3076,70.3169,70.3076,70.3076,96000.0
2023-07-12 10:55:00,75.77,75.77,75.76,75.76,108359.0,70.3169,70.3169,70.3076,70.3076,108359.0
2023-07-12 11:00:00,75.77,75.77,75.76,75.77,63516.0,70.3169,70.3169,70.3076,70.3169,63516.0
2023-07-12 11:05:00,75.77,75.77,75.76,75.76,35411.0,70.3169,70.3169,70.3076,70.3076,35411.0
2023-07-12 11:10:00,75.76,75.77,75.75,75.76,98234.0,70.3076,70.3169,70.2983,70.3076,98234.0
2023-07-12 11:15:00,75.76,75.77,75.76,75.77,95458.0,70.3076,70.3169,70.3076,70.3169,95458.0
2023-07-12 11:20:00,75.77,75.77,75.76,75.76,112554.0,70.3169,70.3169,70.3076,70.3076,112554.0
2023-07-12 11:25:00,75.76,75.77,75.76,75.77,124802.0,70.3076,70.3169,70.3076,70.3169,124802.0
2023-07-12 11:30:00,75.77,75.77,75.76,75.76,12586.0,70.3169,70.3169,70.3076,70.3076,12586.0
2023-07-12 11:35:00,75.77,75.77,75.76,75.76,19403.0,70.3169,70.3169,70.3076,70.3076,19403.0
2023-07-12 11:40:00,75.76,75.77,75.75,75.76,67429.0,70.3076,70.3169,70.2983,70.3076,67429.0
2023-07-12 11:45:00,75.76,75.77,75.75,75.76,70182.0,70.3076,70.3169,70.2983,70.3076,70182.0
2023-07-12 11:50:00,75.76,75.77,75.76,75.76,42556.0,70.3076,70.3169,70.3076,70.3076,42556.0
2023-07-12 11:55:00,75.77,75.77,75.75,75.76,59494.0,70.3169,70.3169,70.2983,70.3076,59494.0
2023-07-12 12:00:00,75.76,75.76,75.73,75.73,68442.0,70.3076,70.3076,70.2797,70.2797,68442.0
2023-07-12 12:05:00,75.73,75.75,75.73,75.75,60275.0,70.2797,70.2983,70.2797,70.2983,60275.0
2023-07-12 12:10:00,75.75,75.75,75.74,75.75,53142.0,70.2983,70.2983,70.289,70.2983,53142.0
2023-07-12 12:15:00,75.75,75.75,75.74,75.75,21035.0,70.2983,70.2983,70.289,70.2983,21035.0
2023-07-12 12:20:00,75.75,75.76,75.74,75.76,49256.0,70.2983,70.3076,70.289,70.3076,49256.0
2023-07-12 12:25:00,75.75,75.76,75.74,75.76,115706.0,70.2983,70.3076,70.289,70.3076,115706.0
2023-07-12 12:30:00,75.75,75.76,75.75,75.76,16995.0,70.2983,70.3076,70.2983,70.3076,16995.0
2023-07-12 12:35:00,75.76,75.76,75.75,75.76,27846.0,70.3076,70.3076,70.2983,70.3076,27846.0
2023-07-12 12:40:00,75.76,75.76,75.75,75.76,30441.0,70.3076,70.3076,70.2983,70.3076,30441.0
2023-07-12 12:45:00,75.76,75.77,75.75,75.77,71799.0,70.3076,70.3169,70.2983,70.3169,71799.0
2023-07-12 12:50:00,75.77,75.77,75.76,75.77,39055.0,70.3169,70.3169,70.3076,70.3169,39055.0
2023-07-12 12:55:00,75.76,75.77,75.76,75.77,72916.0,70.3076,70.3169,70.3076,70.3169,72916.0
2023-07-12 13:00:00,75.76,75.77,75.75,75.77,118390.0,70.3076,70.3169,70.2983,70.3169,118390.0
2023-07-12 13:05:00,75.76,75.77,75.74,75.75,44419.0,70.3076,70.3169,70.289,70.2983,44419.0
2023-07-12 13:10:00,75.74,75.75,75.74,75.75,31826.0,70.289,70.2983,70.289,70.2983,31826.0
2023-07-12 13:15:00,75.75,75.75,75.73,75.73,50494.0,70.2983,70.2983,70.2797,70.2797,50494.0
2023-07-12 13:20:00,75.73,75.74,75.72,75.73,14461.0,70.2797,70.289,70.2705,70.2797,14461.0
2023-07-12 13:25:00,75.72,75.72,75.7,75.7,23512.0,70.2705,70.2705,70.2519,70.2519,23512.0
2023-07-12 13:30:00,75.71,75.72,75.7,75.72,24719.0,70.2612,70.2705,70.2519,70.2705,24719.0
2023-07-12 13:35:00,75.71,75.73,75.71,75.73,27652.0,70.2612,70.2797,70.2612,70.2797,27652.0
2023-07-12 13:40:00,75.73,75.74,75.73,75.73,32820.0,70.2797,70.289,70.2797,70.2797,32820.0
2023-07-12 13:45:00,75.73,75.74,75.73,75.73,7956.0,70.2797,70.289,70.2797,70.2797,7956.0
2023-07-12 13:50:00,75.73,75.74,75.73,75.74,16308.0,70.2797,70.289,70.2797,70.289,16308.0
2023-07-12 13:55:00,75.74,75.74,75.73,75.73,19402.0,70.289,70.289,70.2797,70.2797,19402.0
2023-07-12 14:00:00,75.73,75.74,75.73,75.73,12911.0,70.2797,70.289,70.2797,70.2797,12911.0
2023-07-12 14:05:00,75.73,75.73,75.72,75.73,23166.0,70.2797,70.2797,70.2705,70.2797,23166.0
2023-07-12 14:10:00,75.72,75.73,75.72,75.73,9645.0,70.2705,70.2797,70.2705,70.2797,9645.0
2023-07-12 14:15:00,75.73,75.74,75.72,75.73,28163.0,70.2797,70.289,70.2705,70.2797,28163.0
2023-07-12 14:20:00,75.73,75.74,75.73,75.73,17447.0,70.2797,70.289,70.2797,70.2797,17447.0
2023-07-12 14:25:00,75.73,75.74,75.73,75.73,11742.0,70.2797,70.289,70.2797,70.2797,11742.0
2023-07-12 14:30:00,75.73,75.74,75.73,75.73,8497.0,70.2797,70.289,70.2797,70.2797,8497.0
2023-07-12 14:35:00,75.73,75.74,75.73,75.73,27934.0,70.2797,70.289,70.2797,70.2797,27934.0
2023-07-12 14:40:00,75.73,75.74,75.71,75.72,98647.0,70.2797,70.289,70.2612,70.2705,98647.0
2023-07-12 14:45:00,75.71,75.72,75.7,75.71,53766.0,70.2612,70.2705,70.2519,70.2612,53766.0
2023-07-12 14:50:00,75.7,75.71,75.7,75.7,25841.0,70.2519,70.2612,70.2519,70.2519,25841.0
2023-07-12 14:55:00,75.71,75.73,75.71,75.73,45385.0,70.2612,70.2797,70.2612,70.2797,45385.0
2023-07-12 15:00:00,75.73,75.74,75.72,75.74,35101.0,70.2797,70.289,70.2705,70.289,35101.0
2023-07-12 15:05:00,75.74,75.74,75.72,75.72,71178.0,70.289,70.289,70.2705,70.2705,71178.0
2023-07-12 15:10:00,75.73,75.73,75.72,75.73,26511.0,70.2797,70.2797,70.2705,70.2797,26511.0
2023-07-12 15:15:00,75.73,75.73,75.72,75.72,34399.0,70.2797,70.2797,70.2705,70.2705,34399.0
2023-07-12 15:20:00,75.73,75.73,75.72,75.72,50595.0,70.2797,70.2797,70.2705,70.2705,50595.0
2023-07-12 15:25:00,75.72,75.73,75.71,75.72,65447.0,70.2705,70.2797,70.2612,70.2705,65447.0
2023-07-12 15:30:00,75.72,75.74,75.71,75.74,36574.0,70.2705,70.289,70.2612,70.289,36574.0
2023-07-12 15:35:00,75.73,75.74,75.72,75.72,22745.0,70.2797,70.289,70.2705,70.2705,22745.0
2023-07-12 15:40:00,75.73,75.73,75.71,75.72,17718.0,70.2797,70.2797,70.2612,70.2705,17718.0
2023-07-12 15:45:00,75.72,75.73,75.71,75.72,16679.0,70.2705,70.2797,70.2612,70.2705,16679.0
2023-07-12 15:50:00,75.73,75.73,75.71,75.72,31810.0,70.2797,70.2797,70.2612,70.2705,31810.0
2023-07-12 15:55:00,75.72,75.72,75.69,75.69,68784.0,70.2705,70.2705,70.2426,70.2426,68784.0
2023-07-13 09:30:00,75.95,75.95,75.9,75.92,99272.0,70.4839,70.4839,70.4375,70.4561,99272.0
2023-07-13 09:35:00,75.92,75.95,75.92,75.94,94151.0,70.4561,70.4839,70.4561,70.4746,94151.0
2023-07-13 09:40:00,75.94,75.96,75.93,75.95,11797.0,70.4746,70.4932,70.4653,70.4839,11797.0
2023-07-13 09:45:00,75.94,75.96,75.94,75.95,6053.0,70.4746,70.4932,70.4746,70.4839,6053.0
2023-07-13 09:50:00,75.95,75.95,75.92,75.93,33162.0,70.4839,70.4839,70.4561,70.4653,33162.0
2023-07-13 09:55:00,75.94,75.94,75.93,75.94,8744.0,70.4746,70.4746,70.4653,70.4746,8744.0
2023-07-13 10:00:00,75.94,75.94,75.92,75.92,146098.0,70.4746,70.4746,70.4561,70.4561,146098.0
2023-07-13 10:05:00,75.92,75.95,75.92,75.93,49780.0,70.4561,70.4839,70.4561,70.4653,49780.0
2023-07-13 10:10:00,75.94,75.94,75.93,75.94,19261.0,70.4746,70.4746,70.4653,70.4746,19261.0
2023-07-13 10:15:00,75.94,75.94,75.91,75.91,11488.0,70.4746,70.4746,70.4468,70.4468,11488.0
2023-07-13 10:20:00,75.92,75.92,75.91,75.92,96878.0,70.4561,70.4561,70.4468,70.4561,96878.0
2023-07-13 10:25:00,75.92,75.92,75.9,75.91,19436.0,70.4561,70.4561,70.4375,70.4468,19436.0
2023-07-13 10:30:00,75.91,75.91,75.9,75.91,15042.0,70.4468,70.4468,70.4375,70.4468,15042.0
2023-07-13 10:35:00,75.91,75.92,75.9,75.92,31168.0,70.4468,70.4561,70.4375,70.4561,31168.0
2023-07-13 10:40:00,75.92,75.92,75.91,75.92,16063.0,70.4561,70.4561,70.4468,70.4561,16063.0
2023-07-13 10:45:00,75.92,75.92,75.89,75.9,19112.0,70.4561,70.4561,70.4282,70.4375,19112.0
2023-07-13 10:50:00,75.9,75.9,75.88,75.9,36638.0,70.4375,70.4375,70.4189,70.4375,36638.0
2023-07-13 10:55:00,75.9,75.91,75.89,75.91,20061.0,70.4375,70.4468,70.4282,70.4468,20061.0
2023-07-13 11:00:00,75.91,75.91,75.89,75.9,16079.0,70.4468,70.4468,70.4282,70.4375,16079.0
2023-07-13 11:05:00,75.9,75.91,75.88,75.89,43450.0,70.4375,70.4468,70.4189,70.4282,43450.0
2023-07-13 11:10:00,75.89,75.89,75.88,75.88,28409.0,70.4282,70.4282,70.4189,70.4189,28409.0
2023-07-13 11:15:00,75.88,75.89,75.88,75.89,23243.0,70.4189,70.4282,70.4189,70.4282,23243.0
2023-07-13 11:20:00,75.89,75.9,75.88,75.9,35703.0,70.4282,70.4375,70.4189,70.4375,35703.0
2023-07-13 11:25:00,75.89,75.91,75.89,75.91,14296.0,70.4282,70.4468,70.4282,70.4468,14296.0
2023-07-13 11:30:00,75.91,75.91,75.9,75.91,22252.0,70.4468,70.4468,70.4375,70.4468,22252.0
2023-07-13 11:35:00,75.91,75.92,75.9,75.91,40536.0,70.4468,70.4561,70.4375,70.4468,40536.0
2023-07-13 11:40:00,75.9,75.91,75.9,75.91,90168.0,70.4375,70.4468,70.4375,70.4468,90168.0
2023-07-13 11:45:00,75.9,75.91,75.9,75.91,119406.0,70.4375,70.4468,70.4375,70.4468,119406.0
2023-07-13 11:50:00,75.91,75.93,75.9,75.92,61288.0,70.4468,70.4653,70.4375,70.4561,61288.0
2023-07-13 11:55:00,75.92,75.94,75.92,75.94,25881.0,70.4561,70.4746,70.4561,70.4746,25881.0
2023-07-13 12:00:00,75.94,75.95,75.93,75.95,13108.0,70.4746,70.4839,70.4653,70.4839,13108.0
2023-07-13 12:05:00,75.95,75.96,75.94,75.95,21467.0,70.4839,70.4932,70.4746,70.4839,21467.0
2023-07-13 12:10:00,75.95,75.98,75.95,75.98,7432.0,70.4839,70.5118,70.4839,70.5118,7432.0
2023-07-13 12:15:00,75.98,75.98,75.96,75.97,7022.0,70.5118,70.5118,70.4932,70.5025,7022.0
2023-07-13 12:20:00,75.97,75.98,75.96,75.98,6152.0,70.5025,70.5118,70.4932,70.5118,6152.0
2023-07-13 12:25:00,75.98,75.99,75.98,75.98,24826.0,70.5118,70.521,70.5118,70.5118,24826.0
2023-07-13 12:30:00,75.97,75.99,75.97,75.98,12003.0,70.5025,70.521,70.5025,70.5118,12003.0
2023-07-13 12:35:00,75.98,76.0,75.98,75.98,17713.0,70.5118,70.5303,70.5118,70.5118,17713.0
2023-07-13 12:40:00,75.98,75.99,75.97,75.98,17979.0,70.5118,70.521,70.5025,70.5118,17979.0
2023-07-13 12:45:00,75.98,75.99,75.98,75.99,23359.0,70.5118,70.521,70.5118,70.521,23359.0
2023-07-13 12:50:00,75.99,76.0,75.99,76.0,9014.0,70.521,70.5303,70.521,70.5303,9014.0
2023-07-13 12:55:00,75.99,75.99,75.98,75.98,14104.0,70.521,70.521,70.5118,70.5118,14104.0
2023-07-13 13:00:00,75.98,75.99,75.97,75.99,27213.0,70.5118,70.521,70.5025,70.521,27213.0
2023-07-13 13:05:00,75.99,76.0,75.97,75.98,16599.0,70.521,70.5303,70.5025,70.5118,16599.0
2023-07-13 13:10:00,75.98,76.0,75.98,76.0,24251.0,70.5118,70.5303,70.5118,70.5303,24251.0
2023-07-13 13:15:00,76.0,76.0,75.99,75.99,12645.0,70.5303,70.5303,70.521,70.521,12645.0
2023-07-13 13:20:00,75.99,76.0,75.98,75.98,6576.0,70.521,70.5303,70.5118,70.5118,6576.0
2023-07-13 13:25:00,75.98,75.99,75.97,75.97,11982.0,70.5118,70.521,70.5025,70.5025,11982.0
2023-07-13 13:30:00,75.97,75.98,75.96,75.96,4895.0,70.5025,70.5118,70.4932,70.4932,4895.0
2023-07-13 13:35:00,75.97,75.98,75.96,75.98,7094.0,70.5025,70.5118,70.4932,70.5118,7094.0
2023-07-13 13:40:00,75.98,75.99,75.98,75.99,12357.0,70.5118,70.521,70.5118,70.521,12357.0
2023-07-13 13:45:00,75.99,76.0,75.98,75.99,20881.0,70.521,70.5303,70.5118,70.521,20881.0
2023-07-13 13:50:00,75.98,75.99,75.98,75.98,21407.0,70.5118,70.521,70.5118,70.5118,21407.0
2023-07-13 13:55:00,75.98,76.0,75.98,76.0,10284.0,70.5118,70.5303,70.5118,70.5303,10284.0
2023-07-13 14:00:00,76.0,76.0,75.99,76.0,25465.0,70.5303,70.5303,70.521,70.5303,25465.0
2023-07-13 14:05:00,76.0,76.0,75.99,76.0,26594.0,70.5303,70.5303,70.521,70.5303,26594.0
2023-07-13 14:10:00,76.0,76.02,76.0,76.0,29617.0,70.5303,70.5489,70.5303,70.5303,29617.0
2023-07-13 14:15:00,76.01,76.02,76.0,76.01,17315.0,70.5396,70.5489,70.5303,70.5396,17315.0
2023-07-13 14:20:00,76.02,76.02,76.0,76.01,37378.0,70.5489,70.5489,70.5303,70.5396,37378.0
2023-07-13 14:25:00,76.0,76.01,75.98,75.99,26561.0,70.5303,70.5396,70.5118,70.521,26561.0
2023-07-13 14:30:00,76.0,76.0,75.99,76.0,25893.0,70.5303,70.5303,70.521,70.5303,25893.0
2023-07-13 14:35:00,76.0,76.01,75.99,75.99,31321.0,70.5303,70.5396,70.521,70.521,31321.0
2023-07-13 14:40:00,75.99,76.0,75.99,76.0,4054.0,70.521,70.5303,70.521,70.5303,4054.0
2023-07-13 14:45:00,76.0,76.0,75.99,75.99,21324.0,70.5303,70.5303,70.521,70.521,21324.0
2023-07-13 14:50:00,75.99,76.0,75.98,75.99,30954.0,70.521,70.5303,70.5118,70.521,30954.0
2023-07-13 14:55:00,75.99,76.0,75.99,76.0,16352.0,70.521,70.5303,70.521,70.5303,16352.0
2023-07-13 15:00:00,76.0,76.0,75.99,76.0,26523.0,70.5303,70.5303,70.521,70.5303,26523.0
2023-07-13 15:05:00,76.0,76.0,75.99,75.99,10335.0,70.5303,70.5303,70.521,70.521,10335.0
2023-07-13 15:10:00,76.0,76.0,75.99,76.0,36385.0,70.5303,70.5303,70.521,70.5303,36385.0
2023-07-13 15:15:00,76.0,76.0,75.99,76.0,17839.0,70.5303,70.5303,70.521,70.5303,17839.0
2023-07-13 15:20:00,76.0,76.01,75.99,76.0,43882.0,70.5303,70.5396,70.521,70.5303,43882.0
2023-07-13 15:25:00,76.0,76.01,75.99,76.01,28956.0,70.5303,70.5396,70.521,70.5396,28956.0
2023-07-13 15:30:00,76.01,76.01,75.99,75.99,31598.0,70.5396,70.5396,70.521,70.521,31598.0
2023-07-13 15:35:00,75.99,75.99,75.98,75.98,70592.0,70.521,70.521,70.5118,70.5118,70592.0
2023-07-13 15:40:00,75.98,75.99,75.98,75.98,45473.0,70.5118,70.521,70.5118,70.5118,45473.0
2023-07-13 15:45:00,75.98,75.99,75.98,75.98,238652.0,70.5118,70.521,70.5118,70.5118,238652.0
2023-07-13 15:50:00,75.98,75.99,75.98,75.98,186376.0,70.5118,70.521,70.5118,70.5118,186376.0
2023-07-13 15:55:00,75.98,75.99,75.98,75.98,164896.0,70.5118,70.521,70.5118,70.5118,164896.0
2023-07-14 09:30:00,75.89,75.92,75.89,75.91,127700.0,70.4282,70.4561,70.4282,70.4468,127700.0
2023-07-14 09:35:00,75.91,75.92,75.89,75.91,30016.0,70.4468,70.4561,70.4282,70.4468,30016.0
2023-07-14 09:40:00,75.91,75.92,75.9,75.92,21836.0,70.4468,70.4561,70.4375,70.4561,21836.0
2023-07-14 09:45:00,75.91,75.92,75.9,75.9,19806.0,70.4468,70.4561,70.4375,70.4375,19806.0
2023-07-14 09:50:00,75.9,75.91,75.9,75.91,22944.0,70.4375,70.4468,70.4375,70.4468,22944.0
2023-07-14 09:55:00,75.91,75.91,75.89,75.9,13862.0,70.4468,70.4468,70.4282,70.4375,13862.0
2023-07-14 10:00:00,75.89,75.9,75.83,75.84,202215.0,70.4282,70.4375,70.3725,70.3818,202215.0
2023-07-14 10:05:00,75.84,75.84,75.82,75.84,38404.0,70.3818,70.3818,70.3633,70.3818,38404.0
2023-07-14 10:10:00,75.85,75.85,75.82,75.85,17425.0,70.3911,70.3911,70.3633,70.3911,17425.0
2023-07-14 10:15:00,75.84,75.86,75.84,75.86,18159.0,70.3818,70.4004,70.3818,70.4004,18159.0
2023-07-14 10:20:00,75.86,75.86,75.84,75.84,31508.0,70.4004,70.4004,70.3818,70.3818,31508.0
2023-07-14 10:25:00,75.84,75.85,75.83,75.84,14045.0,70.3818,70.3911,70.3725,70.3818,14045.0
2023-07-14 10:30:00,75.84,75.86,75.84,75.85,38874.0,70.3818,70.4004,70.3818,70.3911,38874.0
2023-07-14 10:35:00,75.85,75.85,75.84,75.84,30680.0,70.3911,70.3911,70.3818,70.3818,30680.0
2023-07-14 10:40:00,75.85,75.86,75.84,75.86,52556.0,70.3911,70.4004,70.3818,70.4004,52556.0
2023-07-14 10:45:00,75.86,75.86,75.84,75.84,30576.0,70.4004,70.4004,70.3818,70.3818,30576.0
2023-07-14 10:50:00,75.85,75.86,75.84,75.84,29522.0,70.3911,70.4004,70.3818,70.3818,29522.0
2023-07-14 10:55:00,75.84,75.85,75.84,75.84,10475.0,70.3818,70.3911,70.3818,70.3818,10475.0
2023-07-14 11:00:00,75.84,75.85,75.83,75.83,62777.0,70.3818,70.3911,70.3725,70.3725,62777.0
2023-07-14 11:05:00,75.84,75.84,75.8,75.81,28781.0,70.3818,70.3818,70.3447,70.354,28781.0
2023-07-14 11:10:00,75.82,75.83,75.81,75.81,41798.0,70.3633,70.3725,70.354,70.354,41798.0
2023-07-14 11:15:00,75.82,75.82,75.8,75.81,15886.0,70.3633,70.3633,70.3447,70.354,15886.0
2023-07-14 11:20:00,75.81,75.81,75.8,75.8,31014.0,70.354,70.354,70.3447,70.3447,31014.0
2023-07-14 11:25:00,75.8,75.81,75.79,75.8,19158.0,70.3447,70.354,70.3354,70.3447,19158.0
2023-07-14 11:30:00,75.8,75.8,75.79,75.8,9689.0,70.3447,70.3447,70.3354,70.3447,9689.0
2023-07-14 11:35:00,75.79,75.81,75.79,75.81,16618.0,70.3354,70.354,70.3354,70.354,16618.0
2023-07-14 11:40:00,75.8,75.81,75.78,75.78,14423.0,70.3447,70.354,70.3261,70.3261,14423.0
2023-07-14 11:45:00,75.79,75.79,75.77,75.78,24328.0,70.3354,70.3354,70.3169,70.3261,24328.0
2023-07-14 11:50:00,75.78,75.78,75.76,75.77,7006.0,70.3261,70.3261,70.3076,70.3169,7006.0
2023-07-14 11:55:00,75.76,75.77,75.76,75.77,15671.0,70.3076,70.3169,70.3076,70.3169,15671.0
2023-07-14 12:00:00,75.77,75.77,75.76,75.77,8059.0,70.3169,70.3169,70.3076,70.3169,8059.0
2023-07-14 12:05:00,75.77,75.77,75.75,75.76,15532.0,70.3169,70.3169,70.2983,70.3076,15532.0
2023-07-14 12:10:00,75.75,75.76,75.74,75.75,10557.0,70.2983,70.3076,70.289,70.2983,10557.0
2023-07-14 12:15:00,75.75,75.75,75.74,75.75,13199.0,70.2983,70.2983,70.289,70.2983,13199.0
2023-07-14 12:20:00,75.74,75.75,75.74,75.74,6180.0,70.289,70.2983,70.289,70.289,6180.0
2023-07-14 12:25:00,75.75,75.76,75.74,75.76,16011.0,70.2983,70.3076,70.289,70.3076,16011.0
2023-07-14 12:30:00,75.76,75.77,75.75,75.76,17905.0,70.3076,70.3169,70.2983,70.3076,17905.0
2023-07-14 12:35:00,75.76,75.77,75.75,75.77,7932.0,70.3076,70.3169,70.2983,70.3169,7932.0
2023-07-14 12:40:00,75.77,75.78,75.76,75.77,18730.0,70.3169,70.3261,70.3076,70.3169,18730.0
2023-07-14 12:45:00,75.77,75.77,75.76,75.77,7056.0,70.3169,70.3169,70.3076,70.3169,7056.0
2023-07-14 12:50:00,75.77,75.77,75.76,75.76,3250.0,70.3169,70.3169,70.3076,70.3076,3250.0
2023-07-14 12:55:00,75.77,75.77,75.76,75.76,14189.0,70.3169,70.3169,70.3076,70.3076,14189.0
2023-07-14 13:00:00,75.77,75.79,75.76,75.78,28424.0,70.3169,70.3354,70.3076,70.3261,28424.0
2023-07-14 13:05:00,75.78,75.79,75.77,75.77,8622.0,70.3261,70.3354,70.3169,70.3169,8622.0
2023-07-14 13:10:00,75.77,75.77,75.75,75.75,126766.0,70.3169,70.3169,70.2983,70.2983,126766.0
2023-07-14 13:15:00,75.75,75.76,75.74,75.75,127981.0,70.2983,70.3076,70.289,70.2983,127981.0
2023-07-14 13:20:00,75.75,75.75,75.74,75.75,39695.0,70.2983,70.2983,70.289,70.2983,39695.0
2023-07-14 13:25:00,75.74,75.75,75.74,75.75,58468.0,70.289,70.2983,70.289,70.2983,58468.0
2023-07-14 13:30:00,75.75,75.76,75.74,75.76,22096.0,70.2983,70.3076,70.289,70.3076,22096.0
2023-07-14 13:35:00,75.76,75.76,75.75,75.75,14760.0,70.3076,70.3076,70.2983,70.2983,14760.0
2023-07-14 13:40:00,75.76,75.76,75.75,75.76,5744.0,70.3076,70.3076,70.2983,70.3076,5744.0
2023-07-14 13:45:00,75.75,75.76,75.75,75.75,105680.0,70.2983,70.3076,70.2983,70.2983,105680.0
2023-07-14 13:50:00,75.76,75.76,75.74,75.74,9457.0,70.3076,70.3076,70.289,70.289,9457.0
2023-07-14 13:55:00,75.74,75.75,75.74,75.75,8466.0,70.289,70.2983,70.289,70.2983,8466.0
2023-07-14 14:00:00,75.74,75.75,75.73,75.74,30267.0,70.289,70.2983,70.2797,70.289,30267.0
2023-07-14 14:05:00,75.74,75.74,75.73,75.74,5897.0,70.289,70.289,70.2797,70.289,5897.0
2023-07-14 14:10:00,75.73,75.74,75.73,75.73,14250.0,70.2797,70.289,70.2797,70.2797,14250.0
2023-07-14 14:15:00,75.73,75.74,75.72,75.73,21124.0,70.2797,70.289,70.2705,70.2797,21124.0
2023-07-14 14:20:00,75.72,75.73,75.72,75.72,8519.0,70.2705,70.2797,70.2705,70.2705,8519.0
2023-07-14 14:25:00,75.73,75.73,75.72,75.73,37859.0,70.2797,70.2797,70.2705,70.2797,37859.0
2023-07-14 14:30:00,75.73,75.73,75.72,75.72,25488.0,70.2797,70.2797,70.2705,70.2705,25488.0
2023-07-14 14:35:00,75.73,75.73,75.72,75.72,17213.0,70.2797,70.2797,70.2705,70.2705,17213.0
2023-07-14 14:40:00,75.73,75.73,75.72,75.72,39441.0,70.2797,70.2797,70.2705,70.2705,39441.0
2023-07-14 14:45:00,75.72,75.74,75.72,75.73,16755.0,70.2705,70.289,70.2705,70.2797,16755.0
2023-07-14 14:50:00,75.73,75.75,75.73,75.74,12609.0,70.2797,70.2983,70.2797,70.289,12609.0
2023-07-14 14:55:00,75.75,75.75,75.72,75.72,15666.0,70.2983,70.2983,70.2705,70.2705,15666.0
2023-07-14 15:00:00,75.72,75.73,75.71,75.71,22594.0,70.2705,70.2797,70.2612,70.2612,22594.0
2023-07-14 15:05:00,75.72,75.72,75.71,75.72,13170.0,70.2705,70.2705,70.2612,70.2705,13170.0
2023-07-14 15:10:00,75.71,75.72,75.71,75.71,13498.0,70.2612,70.2705,70.2612,70.2612,13498.0
2023-07-14 15:15:00,75.71,75.72,75.71,75.71,15706.0,70.2612,70.2705,70.2612,70.2612,15706.0
2023-07-14 15:20:00,75.72,75.72,75.7,75.7,15326.0,70.2705,70.2705,70.2519,70.2519,15326.0
2023-07-14 15:25:00,75.7,75.71,75.69,75.7,33022.0,70.2519,70.2612,70.2426,70.2519,33022.0
2023-07-14 15:30:00,75.7,75.7,75.69,75.7,6881.0,70.2519,70.2519,70.2426,70.2519,6881.0
2023-07-14 15:35:00,75.7,75.7,75.69,75.7,7822.0,70.2519,70.2519,70.2426,70.2519,7822.0
2023-07-14 15:40:00,75.7,75.7,75.69,75.7,122388.0,70.2519,70.2519,70.2426,70.2519,122388.0
2023-07-14 15:45:00,75.7,75.7,75.69,75.7,20057.0,70.2519,70.2519,70.2426,70.2519,20057.0
2023-07-14 15:50:00,75.7,75.7,75.69,75.7,15863.0,70.2519,70.2519,70.2426,70.2519,15863.0
2023-07-14 15:55:00,75.69,75.7,75.69,75.7,25494.0,70.2426,70.2519,70.2426,70.2519,25494.0
2023-07-17 09:30:00,75.75,75.77,75.72,75.72,100478.0,70.2983,70.3169,70.2705,70.2705,100478.0
2023-07-17 09:35:00,75.71,75.71,75.7,75.7,134325.0,70.2612,70.2612,70.2519,70.2519,134325.0
2023-07-17 09:40:00,75.7,75.72,75.7,75.72,28685.0,70.2519,70.2705,70.2519,70.2705,28685.0
2023-07-17 09:45:00,75.71,75.72,75.71,75.72,19830.0,70.2612,70.2705,70.2612,70.2705,19830.0
2023-07-17 09:50:00,75.71,75.72,75.71,75.72,17255.0,70.2612,70.2705,70.2612,70.2705,17255.0
2023-07-17 09:55:00,75.72,75.73,75.71,75.73,20906.0,70.2705,70.2797,70.2612,70.2797,20906.0
2023-07-17 10:00:00,75.73,75.73,75.71,75.73,30022.0,70.2797,70.2797,70.2612,70.2797,30022.0
2023-07-17 10:05:00,75.73,75.73,75.71,75.72,67064.0,70.2797,70.2797,70.2612,70.2705,67064.0
2023-07-17 10:10:00,75.72,75.74,75.71,75.74,16086.0,70.2705,70.289,70.2612,70.289,16086.0
2023-07-17 10:15:00,75.73,75.74,75.73,75.74,23171.0,70.2797,70.289,70.2797,70.289,23171.0
2023-07-17 10:20:00,75.74,75.74,75.73,75.73,9260.0,70.289,70.289,70.2797,70.2797,9260.0
2023-07-17 10:25:00,75.73,75.74,75.73,75.73,67820.0,70.2797,70.289,70.2797,70.2797,67820.0
2023-07-17 10:30:00,75.73,75.74,75.73,75.73,15256.0,70.2797,70.289,70.2797,70.2797,15256.0
2023-07-17 10:35:00,75.73,75.74,75.73,75.73,41295.0,70.2797,70.289,70.2797,70.2797,41295.0
2023-07-17 10:40:00,75.73,75.74,75.73,75.73,39572.0,70.2797,70.289,70.2797,70.2797,39572.0
2023-07-17 10:45:00,75.73,75.74,75.72,75.72,35338.0,70.2797,70.289,70.2705,70.2705,35338.0
2023-07-17 10:50:00,75.73,75.74,75.72,75.74,44176.0,70.2797,70.289,70.2705,70.289,44176.0
2023-07-17 10:55:00,75.73,75.76,75.73,75.76,53768.0,70.2797,70.3076,70.2797,70.3076,53768.0
2023-07-17 11:00:00,75.75,75.76,75.72,75.72,16023.0,70.2983,70.3076,70.2705,70.2705,16023.0
2023-07-17 11:05:00,75.73,75.74,75.72,75.74,10545.0,70.2797,70.289,70.2705,70.289,10545.0
2023-07-17 11:10:00,75.73,75.74,75.73,75.73,7291.0,70.2797,70.289,70.2797,70.2797,7291.0
2023-07-17 11:15:00,75.74,75.74,75.73,75.73,7534.0,70.289,70.289,70.2797,70.2797,7534.0
2023-07-17 11:20:00,75.73,75.74,75.73,75.73,25547.0,70.2797,70.289,70.2797,70.2797,25547.0
2023-07-17 11:25:00,75.73,75.74,75.73,75.73,4338.0,70.2797,70.289,70.2797,70.2797,4338.0
2023-07-17 11:30:00,75.73,75.74,75.73,75.73,8470.0,70.2797,70.289,70.2797,70.2797,8470.0
2023-07-17 11:35:00,75.73,75.74,75.73,75.73,7323.0,70.2797,70.289,70.2797,70.2797,7323.0
2023-07-17 11:40:00,75.73,75.74,75.73,75.73,12817.0,70.2797,70.289,70.2797,70.2797,12817.0
2023-07-17 11:45:00,75.73,75.74,75.73,75.73,7353.0,70.2797,70.289,70.2797,70.2797,7353.0
2023-07-17 11:50:00,75.73,75.74,75.73,75.73,157972.0,70.2797,70.289,70.2797,70.2797,157972.0
2023-07-17 11:55:00,75.73,75.74,75.73,75.74,50580.0,70.2797,70.289,70.2797,70.289,50580.0
2023-07-17 12:00:00,75.74,75.75,75.73,75.74,17850.0,70.289,70.2983,70.2797,70.289,17850.0
2023-07-17 12:05:00,75.75,75.75,75.74,75.75,16264.0,70.2983,70.2983,70.289,70.2983,16264.0
2023-07-17 12:10:00,75.74,75.75,75.74,75.75,12358.0,70.289,70.2983,70.289,70.2983,12358.0
2023-07-17 12:15:00,75.75,75.75,75.74,75.75,9720.0,70.2983,70.2983,70.289,70.2983,9720.0
2023-07-17 12:20:00,75.75,75.75,75.74,75.75,5348.0,70.2983,70.2983,70.289,70.2983,5348.0
2023-07-17 12:25:00,75.75,75.75,75.74,75.75,3732.0,70.2983,70.2983,70.289,70.2983,3732.0
2023-07-17 12:30:00,75.74,75.75,75.74,75.75,6236.0,70.289,70.2983,70.289,70.2983,6236.0
2023-07-17 12:35:00,75.74,75.75,75.74,75.75,5322.0,70.289,70.2983,70.289,70.2983,5322.0
2023-07-17 12:40:00,75.75,75.75,75.74,75.75,12875.0,70.2983,70.2983,70.289,70.2983,12875.0
2023-07-17 12:45:00,75.75,75.75,75.74,75.75,18770.0,70.2983,70.2983,70.289,70.2983,18770.0
2023-07-17 12:50:00,75.75,75.75,75.74,75.75,344989.0,70.2983,70.2983,70.289,70.2983,344989.0
2023-07-17 12:55:00,75.75,75.75,75.74,75.74,59686.0,70.2983,70.2983,70.289,70.289,59686.0
2023-07-17 13:00:00,75.75,75.75,75.74,75.75,18213.0,70.2983,70.2983,70.289,70.2983,18213.0
2023-07-17 13:05:00,75.75,75.75,75.74,75.75,43366.0,70.2983,70.2983,70.289,70.2983,43366.0
2023-07-17 13:10:00,75.75,75.75,75.74,75.75,4613.0,70.2983,70.2983,70.289,70.2983,4613.0
2023-07-17 13:15:00,75.75,75.75,75.74,75.75,30792.0,70.2983,70.2983,70.289,70.2983,30792.0
2023-07-17 13:20:00,75.75,75.75,75.74,75.75,16703.0,70.2983,70.2983,70.289,70.2983,16703.0
2023-07-17 13:25:00,75.75,75.75,75.74,75.75,9255.0,70.2983,70.2983,70.289,70.2983,9255.0
2023-07-17 13:30:00,75.75,75.75,75.74,75.75,7811.0,70.2983,70.2983,70.289,70.2983,7811.0
2023-07-17 13:35:00,75.75,75.75,75.74,75.75,6179.0,70.2983,70.2983,70.289,70.2983,6179.0
2023-07-17 13:40:00,75.74,75.76,75.74,75.76,16448.0,70.289,70.3076,70.289,70.3076,16448.0
2023-07-17 13:45:00,75.75,75.76,75.75,75.76,7497.0,70.2983,70.3076,70.2983,70.3076,7497.0
2023-07-17 13:50:00,75.76,75.76,75.75,75.76,7395.0,70.3076,70.3076,70.2983,70.3076,7395.0
2023-07-17 13:55:00,75.76,75.76,75.74,75.76,232601.0,70.3076,70.3076,70.289,70.3076,232601.0
2023-07-17 14:00:00,75.76,75.76,75.75,75.76,16449.0,70.3076,70.3076,70.2983,70.3076,16449.0
2023-07-17 14:05:00,75.76,75.78,75.75,75.78,30580.0,70.3076,70.3261,70.2983,70.3261,30580.0
2023-07-17 14:10:00,75.78,75.78,75.77,75.78,11028.0,70.3261,70.3261,70.3169,70.3261,11028.0
2023-07-17 14:15:00,75.77,75.78,75.77,75.78,246959.0,70.3169,70.3261,70.3169,70.3261,246959.0
2023-07-17 14:20:00,75.78,75.78,75.77,75.78,8577.0,70.3261,70.3261,70.3169,70.3261,8577.0
2023-07-17 14:25:00,75.78,75.78,75.77,75.78,27403.0,70.3261,70.3261,70.3169,70.3261,27403.0
2023-07-17 14:30:00,75.78,75.78,75.77,75.78,8962.0,70.3261,70.3261,70.3169,70.3261,8962.0
2023-07-17 14:35:00,75.78,75.78,75.77,75.78,9092.0,70.3261,70.3261,70.3169,70.3261,9092.0
2023-07-17 14:40:00,75.78,75.78,75.77,75.78,8565.0,70.3261,70.3261,70.3169,70.3261,8565.0
2023-07-17 14:45:00,75.78,75.78,75.77,75.78,27157.0,70.3261,70.3261,70.3169,70.3261,27157.0
2023-07-17 14:50:00,75.78,75.78,75.77,75.78,64206.0,70.3261,70.3261,70.3169,70.3261,64206.0
2023-07-17 14:55:00,75.78,75.78,75.77,75.77,254628.0,70.3261,70.3261,70.3169,70.3169,254628.0
2023-07-17 15:00:00,75.78,75.78,75.77,75.78,50435.0,70.3261,70.3261,70.3169,70.3261,50435.0
2023-07-17 15:05:00,75.77,75.78,75.77,75.78,102184.0,70.3169,70.3261,70.3169,70.3261,102184.0
2023-07-17 15:10:00,75.77,75.78,75.76,75.77,36891.0,70.3169,70.3261,70.3076,70.3169,36891.0
2023-07-17 15:15:00,75.77,75.77,75.75,75.76,31509.0,70.3169,70.3169,70.2983,70.3076,31509.0
2023-07-17 15:20:00,75.75,75.76,75.75,75.76,237380.0,70.2983,70.3076,70.2983,70.3076,237380.0
2023-07-17 15:25:00,75.76,75.76,75.75,75.76,49299.0,70.3076,70.3076,70.2983,70.3076,49299.0
2023-07-17 15:30:00,75.76,75.76,75.75,75.76,74405.0,70.3076,70.3076,70.2983,70.3076,74405.0
2023-07-17 15:35:00,75.76,75.76,75.75,75.75,275943.0,70.3076,70.3076,70.2983,70.2983,275943.0
2023-07-17 15:40:00,75.75,75.76,75.75,75.76,63354.0,70.2983,70.3076,70.2983,70.3076,63354.0
2023-07-17 15:45:00,75.76,75.76,75.75,75.76,201033.0,70.3076,70.3076,70.2983,70.3076,201033.0
2023-07-17 15:50:00,75.75,75.76,75.74,75.75,92896.0,70.2983,70.3076,70.289,70.2983,92896.0
2023-07-17 15:55:00,75.74,75.76,75.74,75.76,140243.0,70.289,70.3076,70.289,70.3076,140243.0
2023-07-18 09:30:00,75.88,75.89,75.84,75.86,93728.0,70.4189,70.4282,70.3818,70.4004,93728.0
2023-07-18 09:35:00,75.86,75.88,75.84,75.87,1496549.0,70.4004,70.4189,70.3818,70.4097,1496549.0
2023-07-18 09:40:00,75.86,75.89,75.86,75.87,258075.0,70.4004,70.4282,70.4004,70.4097,258075.0
2023-07-18 09:45:00,75.88,75.89,75.86,75.89,109169.0,70.4189,70.4282,70.4004,70.4282,109169.0
2023-07-18 09:50:00,75.88,75.89,75.86,75.89,556167.0,70.4189,70.4282,70.4004,70.4282,556167.0
2023-07-18 09:55:00,75.88,75.9,75.88,75.9,253552.0,70.4189,70.4375,70.4189,70.4375,253552.0
2023-07-18 10:00:00,75.9,75.9,75.88,75.9,135875.0,70.4375,70.4375,70.4189,70.4375,135875.0
2023-07-18 10:05:00,75.9,75.9,75.89,75.89,8270.0,70.4375,70.4375,70.4282,70.4282,8270.0
2023-07-18 10:10:00,75.9,75.9,75.89,75.89,15092.0,70.4375,70.4375,70.4282,70.4282,15092.0
2023-07-18 10:15:00,75.9,75.9,75.89,75.9,90131.0,70.4375,70.4375,70.4282,70.4375,90131.0
2023-07-18 10:20:00,75.9,75.91,75.89,75.91,65212.0,70.4375,70.4468,70.4282,70.4468,65212.0
2023-07-18 10:25:00,75.91,75.92,75.9,75.91,445049.0,70.4468,70.4561,70.4375,70.4468,445049.0
2023-07-18 10:30:00,75.91,75.91,75.9,75.91,94642.0,70.4468,70.4468,70.4375,70.4468,94642.0
2023-07-18 10:35:00,75.91,75.92,75.9,75.91,221758.0,70.4468,70.4561,70.4375,70.4468,221758.0
2023-07-18 10:40:00,75.91,75.92,75.9,75.91,35254.0,70.4468,70.4561,70.4375,70.4468,35254.0
2023-07-18 10:45:00,75.9,75.9,75.87,75.9,952839.0,70.4375,70.4375,70.4097,70.4375,952839.0
2023-07-18 10:50:00,75.9,75.91,75.89,75.9,34598.0,70.4375,70.4468,70.4282,70.4375,34598.0
2023-07-18 10:55:00,75.9,75.91,75.89,75.9,22879.0,70.4375,70.4468,70.4282,70.4375,22879.0
2023-07-18 11:00:00,75.91,75.92,75.9,75.91,33951.0,70.4468,70.4561,70.4375,70.4468,33951.0
2023-07-18 11:05:00,75.91,75.92,75.91,75.92,344279.0,70.4468,70.4561,70.4468,70.4561,344279.0
2023-07-18 11:10:00,75.92,75.93,75.92,75.92,75256.0,70.4561,70.4653,70.4561,70.4561,75256.0
2023-07-18 11:15:00,75.92,75.92,75.91,75.92,6553.0,70.4561,70.4561,70.4468,70.4561,6553.0
2023-07-18 11:20:00,75.92,75.92,75.89,75.9,22452.0,70.4561,70.4561,70.4282,70.4375,22452.0
2023-07-18 11:25:00,75.89,75.91,75.89,75.9,10680.0,70.4282,70.4468,70.4282,70.4375,10680.0
2023-07-18 11:30:00,75.91,75.91,75.88,75.89,15083.0,70.4468,70.4468,70.4189,70.4282,15083.0
2023-07-18 11:35:00,75.89,75.89,75.88,75.88,15579.0,70.4282,70.4282,70.4189,70.4189,15579.0
2023-07-18 11:40:00,75.88,75.89,75.88,75.89,123465.0,70.4189,70.4282,70.4189,70.4282,123465.0
2023-07-18 11:45:00,75.89,75.89,75.88,75.89,70415.0,70.4282,70.4282,70.4189,70.4282,70415.0
2023-07-18 11:50:00,75.88,75.89,75.88,75.89,13835.0,70.4189,70.4282,70.4189,70.4282,13835.0
2023-07-18 11:55:00,75.89,75.89,75.87,75.89,93774.0,70.4282,70.4282,70.4097,70.4282,93774.0
2023-07-18 12:00:00,75.89,75.89,75.88,75.89,271431.0,70.4282,70.4282,70.4189,70.4282,271431.0
2023-07-18 12:05:00,75.88,75.89,75.88,75.89,14601.0,70.4189,70.4282,70.4189,70.4282,14601.0
2023-07-18 12:10:00,75.89,75.89,75.88,75.89,12626.0,70.4282,70.4282,70.4189,70.4282,12626.0
2023-07-18 12:15:00,75.89,75.89,75.86,75.86,21822.0,70.4282,70.4282,70.4004,70.4004,21822.0
2023-07-18 12:20:00,75.87,75.87,75.86,75.87,27118.0,70.4097,70.4097,70.4004,70.4097,27118.0
2023-07-18 12:25:00,75.86,75.88,75.86,75.88,19905.0,70.4004,70.4189,70.4004,70.4189,19905.0
2023-07-18 12:30:00,75.88,75.88,75.87,75.88,31786.0,70.4189,70.4189,70.4097,70.4189,31786.0
2023-07-18 12:35:00,75.88,75.88,75.86,75.86,9897.0,70.4189,70.4189,70.4004,70.4004,9897.0
2023-07-18 12:40:00,75.86,75.87,75.86,75.86,12608.0,70.4004,70.4097,70.4004,70.4004,12608.0
2023-07-18 12:45:00,75.86,75.87,75.86,75.87,185626.0,70.4004,70.4097,70.4004,70.4097,185626.0
2023-07-18 12:50:00,75.87,75.87,75.85,75.85,15904.0,70.4097,70.4097,70.3911,70.3911,15904.0
2023-07-18 12:55:00,75.86,75.86,75.85,75.86,4934.0,70.4004,70.4004,70.3911,70.4004,4934.0
2023-07-18 13:00:00,75.85,75.86,75.85,75.86,18977.0,70.3911,70.4004,70.3911,70.4004,18977.0
2023-07-18 13:05:00,75.85,75.86,75.85,75.85,9297.0,70.3911,70.4004,70.3911,70.3911,9297.0
2023-07-18 13:10:00,75.86,75.86,75.85,75.85,18501.0,70.4004,70.4004,70.3911,70.3911,18501.0
2023-07-18 13:15:00,75.86,75.86,75.85,75.85,57986.0,70.4004,70.4004,70.3911,70.3911,57986.0
2023-07-18 13:20:00,75.86,75.86,75.85,75.85,77573.0,70.4004,70.4004,70.3911,70.3911,77573.0
2023-07-18 13:25:00,75.85,75.86,75.85,75.86,24909.0,70.3911,70.4004,70.3911,70.4004,24909.0
2023-07-18 13:30:00,75.85,75.86,75.85,75.86,41479.0,70.3911,70.4004,70.3911,70.4004,41479.0
2023-07-18 13:35:00,75.85,75.86,75.85,75.86,55159.0,70.3911,70.4004,70.3911,70.4004,55159.0
2023-07-18 13:40:00,75.86,75.86,75.85,75.86,4439.0,70.4004,70.4004,70.3911,70.4004,4439.0
2023-07-18 13:45:00,75.85,75.86,75.84,75.84,16919.0,70.3911,70.4004,70.3818,70.3818,16919.0
2023-07-18 13:50:00,75.84,75.85,75.84,75.84,14336.0,70.3818,70.3911,70.3818,70.3818,14336.0
2023-07-18 13:55:00,75.84,75.85,75.84,75.85,10164.0,70.3818,70.3911,70.3818,70.3911,10164.0
2023-07-18 14:00:00,75.84,75.85,75.84,75.84,8394.0,70.3818,70.3911,70.3818,70.3818,8394.0
2023-07-18 14:05:00,75.84,75.85,75.84,75.84,7854.0,70.3818,70.3911,70.3818,70.3818,7854.0
2023-07-18 14:10:00,75.84,75.85,75.84,75.84,13840.0,70.3818,70.3911,70.3818,70.3818,13840.0
2023-07-18 14:15:00,75.84,75.85,75.84,75.84,14220.0,70.3818,70.3911,70.3818,70.3818,14220.0
2023-07-18 14:20:00,75.85,75.85,75.84,75.84,43140.0,70.3911,70.3911,70.3818,70.3818,43140.0
2023-07-18 14:25:00,75.84,75.85,75.84,75.84,13000.0,70.3818,70.3911,70.3818,70.3818,13000.0
2023-07-18 14:30:00,75.84,75.85,75.83,75.84,15688.0,70.3818,70.3911,70.3725,70.3818,15688.0
2023-07-18 14:35:00,75.84,75.84,75.83,75.83,12521.0,70.3818,70.3818,70.3725,70.3725,12521.0
2023-07-18 14:40:00,75.84,75.84,75.83,75.83,4083.0,70.3818,70.3818,70.3725,70.3725,4083.0
2023-07-18 14:45:00,75.83,75.84,75.83,75.83,14437.0,70.3725,70.3818,70.3725,70.3725,14437.0
2023-07-18 14:50:00,75.83,75.84,75.83,75.84,8340.0,70.3725,70.3818,70.3725,70.3818,8340.0
2023-07-18 14:55:00,75.84,75.84,75.83,75.84,19402.0,70.3818,70.3818,70.3725,70.3818,19402.0
2023-07-18 15:00:00,75.84,75.84,75.82,75.82,37082.0,70.3818,70.3818,70.3633,70.3633,37082.0
2023-07-18 15:05:00,75.83,75.83,75.81,75.82,20813.0,70.3725,70.3725,70.354,70.3633,20813.0
2023-07-18 15:10:00,75.82,75.82,75.81,75.81,12953.0,70.3633,70.3633,70.354,70.354,12953.0
2023-07-18 15:15:00,75.81,75.82,75.81,75.81,9022.0,70.354,70.3633,70.354,70.354,9022.0
2023-07-18 15:20:00,75.81,75.82,75.81,75.81,20624.0,70.354,70.3633,70.354,70.354,20624.0
2023-07-18 15:25:00,75.81,75.82,75.81,75.82,40714.0,70.354,70.3633,70.354,70.3633,40714.0
2023-07-18 15:30:00,75.81,75.82,75.81,75.81,54576.0,70.354,70.3633,70.354,70.354,54576.0
2023-07-18 15:35:00,75.81,75.82,75.81,75.82,17608.0,70.354,70.3633,70.354,70.3633,17608.0
2023-07-18 15:40:00,75.82,75.82,75.81,75.82,15875.0,70.3633,70.3633,70.354,70.3633,15875.0
2023-07-18 15:45:00,75.82,75.82,75.81,75.81,62689.0,70.3633,70.3633,70.354,70.354,62689.0
2023-07-18 15:50:00,75.81,75.82,75.81,75.81,23726.0,70.354,70.3633,70.354,70.354,23726.0
2023-07-18 15:55:00,75.81,75.82,75.79,75.8,89480.0,70.354,70.3633,70.3354,70.3447,89480.0
2023-07-19 09:30:00,75.87,75.94,75.87,75.92,415144.0,70.4097,70.4746,70.4097,70.4561,415144.0
2023-07-19 09:35:00,75.92,75.93,75.9,75.92,509677.0,70.4561,70.4653,70.4375,70.4561,509677.0
2023-07-19 09:40:00,75.91,75.93,75.9,75.91,104141.0,70.4468,70.4653,70.4375,70.4468,104141.0
2023-07-19 09:45:00,75.91,75.91,75.89,75.9,57803.0,70.4468,70.4468,70.4282,70.4375,57803.0
2023-07-19 09:50:00,75.9,75.9,75.89,75.89,28167.0,70.4375,70.4375,70.4282,70.4282,28167.0
2023-07-19 09:55:00,75.9,75.9,75.89,75.89,11645.0,70.4375,70.4375,70.4282,70.4282,11645.0
2023-07-19 10:00:00,75.9,75.9,75.89,75.9,9372.0,70.4375,70.4375,70.4282,70.4375,9372.0
2023-07-19 10:05:00,75.9,75.9,75.87,75.88,27403.0,70.4375,70.4375,70.4097,70.4189,27403.0
2023-07-19 10:10:00,75.87,75.88,75.85,75.86,13428.0,70.4097,70.4189,70.3911,70.4004,13428.0
2023-07-19 10:15:00,75.85,75.88,75.85,75.88,67314.0,70.3911,70.4189,70.3911,70.4189,67314.0
2023-07-19 10:20:00,75.88,75.88,75.87,75.87,96011.0,70.4189,70.4189,70.4097,70.4097,96011.0
2023-07-19 10:25:00,75.88,75.88,75.87,75.88,9523.0,70.4189,70.4189,70.4097,70.4189,9523.0
2023-07-19 10:30:00,75.88,75.88,75.86,75.87,23344.0,70.4189,70.4189,70.4004,70.4097,23344.0
2023-07-19 10:35:00,75.86,75.87,75.86,75.87,11234.0,70.4004,70.4097,70.4004,70.4097,11234.0
2023-07-19 10:40:00,75.87,75.88,75.86,75.88,60979.0,70.4097,70.4189,70.4004,70.4189,60979.0
2023-07-19 10:45:00,75.88,75.88,75.87,75.88,11741.0,70.4189,70.4189,70.4097,70.4189,11741.0
2023-07-19 10:50:00,75.88,75.9,75.87,75.9,238603.0,70.4189,70.4375,70.4097,70.4375,238603.0
2023-07-19 10:55:00,75.9,75.9,75.88,75.89,405820.0,70.4375,70.4375,70.4189,70.4282,405820.0
2023-07-19 11:00:00,75.89,75.9,75.88,75.89,399115.0,70.4282,70.4375,70.4189,70.4282,399115.0
2023-07-19 11:05:00,75.9,75.9,75.89,75.9,363308.0,70.4375,70.4375,70.4282,70.4375,363308.0
2023-07-19 11:10:00,75.9,75.91,75.89,75.9,437640.0,70.4375,70.4468,70.4282,70.4375,437640.0
2023-07-19 11:15:00,75.9,75.9,75.88,75.88,28973.0,70.4375,70.4375,70.4189,70.4189,28973.0
2023-07-19 11:20:00,75.88,75.88,75.87,75.88,21878.0,70.4189,70.4189,70.4097,70.4189,21878.0
2023-07-19 11:25:00,75.88,75.88,75.87,75.88,32174.0,70.4189,70.4189,70.4097,70.4189,32174.0
2023-07-19 11:30:00,75.88,75.88,75.86,75.86,124164.0,70.4189,70.4189,70.4004,70.4004,124164.0
2023-07-19 11:35:00,75.86,75.87,75.85,75.86,261158.0,70.4004,70.4097,70.3911,70.4004,261158.0
2023-07-19 11:40:00,75.86,75.87,75.85,75.87,33772.0,70.4004,70.4097,70.3911,70.4097,33772.0
2023-07-19 11:45:00,75.86,75.88,75.86,75.87,182024.0,70.4004,70.4189,70.4004,70.4097,182024.0
2023-07-19 11:50:00,75.87,75.88,75.87,75.88,35717.0,70.4097,70.4189,70.4097,70.4189,35717.0
2023-07-19 11:55:00,75.88,75.88,75.84,75.84,133930.0,70.4189,70.4189,70.3818,70.3818,133930.0
2023-07-19 12:00:00,75.84,75.85,75.84,75.85,21010.0,70.3818,70.3911,70.3818,70.3911,21010.0
2023-07-19 12:05:00,75.85,75.87,75.84,75.86,1135126.0,70.3911,70.4097,70.3818,70.4004,1135126.0
2023-07-19 12:10:00,75.86,75.87,75.85,75.86,20075.0,70.4004,70.4097,70.3911,70.4004,20075.0
2023-07-19 12:15:00,75.86,75.86,75.85,75.86,21092.0,70.4004,70.4004,70.3911,70.4004,21092.0
2023-07-19 12:20:00,75.86,75.86,75.85,75.86,34883.0,70.4004,70.4004,70.3911,70.4004,34883.0
2023-07-19 12:25:00,75.86,75.86,75.85,75.86,19905.0,70.4004,70.4004,70.3911,70.4004,19905.0
2023-07-19 12:30:00,75.86,75.88,75.85,75.87,72065.0,70.4004,70.4189,70.3911,70.4097,72065.0
2023-07-19 12:35:00,75.88,75.88,75.87,75.88,87813.0,70.4189,70.4189,70.4097,70.4189,87813.0
2023-07-19 12:40:00,75.88,75.89,75.88,75.89,128698.0,70.4189,70.4282,70.4189,70.4282,128698.0
2023-07-19 12:45:00,75.89,75.89,75.88,75.89,490920.0,70.4282,70.4282,70.4189,70.4282,490920.0
2023-07-19 12:50:00,75.89,75.89,75.88,75.89,48225.0,70.4282,70.4282,70.4189,70.4282,48225.0
2023-07-19 12:55:00,75.89,75.9,75.88,75.9,143976.0,70.4282,70.4375,70.4189,70.4375,143976.0
2023-07-19 13:00:00,75.89,75.9,75.89,75.9,36268.0,70.4282,70.4375,70.4282,70.4375,36268.0
2023-07-19 13:05:00,75.9,75.9,75.85,75.85,35087.0,70.4375,70.4375,70.3911,70.3911,35087.0
2023-07-19 13:10:00,75.85,75.86,75.84,75.84,65065.0,70.3911,70.4004,70.3818,70.3818,65065.0
2023-07-19 13:15:00,75.84,75.86,75.84,75.86,13353.0,70.3818,70.4004,70.3818,70.4004,13353.0
2023-07-19 13:20:00,75.86,75.87,75.85,75.86,53950.0,70.4004,70.4097,70.3911,70.4004,53950.0
2023-07-19 13:25:00,75.87,75.87,75.86,75.86,47060.0,70.4097,70.4097,70.4004,70.4004,47060.0
2023-07-19 13:30:00,75.86,75.88,75.86,75.87,112299.0,70.4004,70.4189,70.4004,70.4097,112299.0
2023-07-19 13:35:00,75.87,75.88,75.86,75.87,271218.0,70.4097,70.4189,70.4004,70.4097,271218.0
2023-07-19 13:40:00,75.87,75.88,75.86,75.88,101851.0,70.4097,70.4189,70.4004,70.4189,101851.0
2023-07-19 13:45:00,75.88,75.88,75.87,75.88,47096.0,70.4189,70.4189,70.4097,70.4189,47096.0
2023-07-19 13:50:00,75.88,75.89,75.87,75.88,76256.0,70.4189,70.4282,70.4097,70.4189,76256.0
2023-07-19 13:55:00,75.88,75.89,75.88,75.89,28988.0,70.4189,70.4282,70.4189,70.4282,28988.0
2023-07-19 14:00:00,75.89,75.89,75.88,75.89,14985.0,70.4282,70.4282,70.4189,70.4282,14985.0
2023-07-19 14:05:00,75.89,75.89,75.88,75.89,49900.0,70.4282,70.4282,70.4189,70.4282,49900.0
2023-07-19 14:10:00,75.89,75.9,75.88,75.9,182153.0,70.4282,70.4375,70.4189,70.4375,182153.0
2023-07-19 14:15:00,75.9,75.91,75.89,75.91,19892.0,70.4375,70.4468,70.4282,70.4468,19892.0
2023-07-19 14:20:00,75.9,75.91,75.89,75.9,30319.0,70.4375,70.4468,70.4282,70.4375,30319.0
2023-07-19 14:25:00,75.9,75.92,75.89,75.91,46821.0,70.4375,70.4561,70.4282,70.4468,46821.0
2023-07-19 14:30:00,75.91,75.92,75.9,75.91,58563.0,70.4468,70.4561,70.4375,70.4468,58563.0
2023-07-19 14:35:00,75.91,75.91,75.89,75.9,31747.0,70.4468,70.4468,70.4282,70.4375,31747.0
2023-07-19 14:40:00,75.89,75.9,75.89,75.9,8086.0,70.4282,70.4375,70.4282,70.4375,8086.0
2023-07-19 14:45:00,75.9,75.9,75.89,75.89,56113.0,70.4375,70.4375,70.4282,70.4282,56113.0
2023-07-19 14:50:00,75.9,75.9,75.89,75.9,38293.0,70.4375,70.4375,70.4282,70.4375,38293.0
2023-07-19 14:55:00,75.9,75.92,75.89,75.92,27213.0,70.4375,70.4561,70.4282,70.4561,27213.0
2023-07-19 15:00:00,75.92,75.92,75.91,75.91,11705.0,70.4561,70.4561,70.4468,70.4468,11705.0
2023-07-19 15:05:00,75.91,75.92,75.9,75.91,27608.0,70.4468,70.4561,70.4375,70.4468,27608.0
2023-07-19 15:10:00,75.9,75.91,75.89,75.89,38025.0,70.4375,70.4468,70.4282,70.4282,38025.0
2023-07-19 15:15:00,75.9,75.9,75.87,75.88,54005.0,70.4375,70.4375,70.4097,70.4189,54005.0
2023-07-19 15:20:00,75.88,75.89,75.87,75.89,42739.0,70.4189,70.4282,70.4097,70.4282,42739.0
2023-07-19 15:25:00,75.88,75.89,75.87,75.88,30983.0,70.4189,70.4282,70.4097,70.4189,30983.0
2023-07-19 15:30:00,75.87,75.88,75.87,75.88,43394.0,70.4097,70.4189,70.4097,70.4189,43394.0
2023-07-19 15:35:00,75.88,75.88,75.87,75.88,30267.0,70.4189,70.4189,70.4097,70.4189,30267.0
2023-07-19 15:40:00,75.88,75.88,75.87,75.88,32756.0,70.4189,70.4189,70.4097,70.4189,32756.0
2023-07-19 15:45:00,75.88,75.88,75.86,75.86,275741.0,70.4189,70.4189,70.4004,70.4004,275741.0
2023-07-19 15:50:00,75.87,75.87,75.85,75.87,136627.0,70.4097,70.4097,70.3911,70.4097,136627.0
2023-07-19 15:55:00,75.87,75.88,75.85,75.87,401891.0,70.4097,70.4189,70.3911,70.4097,401891.0
2023-07-20 09:30:00,75.78,75.78,75.73,75.73,92996.0,70.3261,70.3261,70.2797,70.2797,92996.0
2023-07-20 09:35:00,75.73,75.73,75.7,75.7,72472.0,70.2797,70.2797,70.2519,70.2519,72472.0
2023-07-20 09:40:00,75.7,75.71,75.7,75.7,29065.0,70.2519,70.2612,70.2519,70.2519,29065.0
2023-07-20 09:45:00,75.7,75.71,75.7,75.7,28769.0,70.2519,70.2612,70.2519,70.2519,28769.0
2023-07-20 09:50:00,75.7,75.7,75.69,75.69,18782.0,70.2519,70.2519,70.2426,70.2426,18782.0
2023-07-20 09:55:00,75.7,75.72,75.7,75.7,45152.0,70.2519,70.2705,70.2519,70.2519,45152.0
2023-07-20 10:00:00,75.7,75.72,75.7,75.7,47386.0,70.2519,70.2705,70.2519,70.2519,47386.0
2023-07-20 10:05:00,75.7,75.71,75.67,75.67,183176.0,70.2519,70.2612,70.2241,70.2241,183176.0
2023-07-20 10:10:00,75.66,75.68,75.66,75.67,87272.0,70.2148,70.2333,70.2148,70.2241,87272.0
2023-07-20 10:15:00,75.67,75.68,75.65,75.66,141862.0,70.2241,70.2333,70.2055,70.2148,141862.0
2023-07-20 10:20:00,75.65,75.67,75.65,75.67,40485.0,70.2055,70.2241,70.2055,70.2241,40485.0
2023-07-20 10:25:00,75.67,75.68,75.65,75.67,383210.0,70.2241,70.2333,70.2055,70.2241,383210.0
2023-07-20 10:30:00,75.67,75.67,75.65,75.67,44604.0,70.2241,70.2241,70.2055,70.2241,44604.0
2023-07-20 10:35:00,75.67,75.68,75.67,75.67,130910.0,70.2241,70.2333,70.2241,70.2241,130910.0
2023-07-20 10:40:00,75.67,75.68,75.66,75.67,56025.0,70.2241,70.2333,70.2148,70.2241,56025.0
2023-07-20 10:45:00,75.67,75.67,75.65,75.66,49613.0,70.2241,70.2241,70.2055,70.2148,49613.0
2023-07-20 10:50:00,75.66,75.67,75.65,75.66,43237.0,70.2148,70.2241,70.2055,70.2148,43237.0
2023-07-20 10:55:00,75.66,75.67,75.65,75.67,72714.0,70.2148,70.2241,70.2055,70.2241,72714.0
2023-07-20 11:00:00,75.66,75.67,75.64,75.66,32176.0,70.2148,70.2241,70.1962,70.2148,32176.0
2023-07-20 11:05:00,75.65,75.65,75.64,75.64,9457.0,70.2055,70.2055,70.1962,70.1962,9457.0
2023-07-20 11:10:00,75.65,75.65,75.64,75.64,5576.0,70.2055,70.2055,70.1962,70.1962,5576.0
2023-07-20 11:15:00,75.65,75.65,75.64,75.65,108155.0,70.2055,70.2055,70.1962,70.2055,108155.0
2023-07-20 11:20:00,75.65,75.66,75.64,75.66,12610.0,70.2055,70.2148,70.1962,70.2148,12610.0
2023-07-20 11:25:00,75.65,75.66,75.65,75.66,3743.0,70.2055,70.2148,70.2055,70.2148,3743.0
2023-07-20 11:30:00,75.66,75.67,75.65,75.66,20694.0,70.2148,70.2241,70.2055,70.2148,20694.0
2023-07-20 11:35:00,75.67,75.68,75.67,75.67,25734.0,70.2241,70.2333,70.2241,70.2241,25734.0
2023-07-20 11:40:00,75.68,75.68,75.67,75.67,58501.0,70.2333,70.2333,70.2241,70.2241,58501.0
2023-07-20 11:45:00,75.67,75.68,75.66,75.66,11556.0,70.2241,70.2333,70.2148,70.2148,11556.0
2023-07-20 11:50:00,75.67,75.67,75.66,75.67,25076.0,70.2241,70.2241,70.2148,70.2241,25076.0
2023-07-20 11:55:00,75.66,75.67,75.65,75.66,65360.0,70.2148,70.2241,70.2055,70.2148,65360.0
2023-07-20 12:00:00,75.66,75.67,75.65,75.67,70102.0,70.2148,70.2241,70.2055,70.2241,70102.0
2023-07-20 12:05:00,75.66,75.67,75.66,75.67,14082.0,70.2148,70.2241,70.2148,70.2241,14082.0
2023-07-20 12:10:00,75.67,75.67,75.65,75.67,61062.0,70.2241,70.2241,70.2055,70.2241,61062.0
2023-07-20 12:15:00,75.67,75.67,75.66,75.66,50156.0,70.2241,70.2241,70.2148,70.2148,50156.0
2023-07-20 12:20:00,75.66,75.66,75.65,75.65,15549.0,70.2148,70.2148,70.2055,70.2055,15549.0
2023-07-20 12:25:00,75.65,75.67,75.65,75.67,1239667.0,70.2055,70.2241,70.2055,70.2241,1239667.0
2023-07-20 12:30:00,75.67,75.67,75.66,75.67,14949.0,70.2241,70.2241,70.2148,70.2241,14949.0
2023-07-20 12:35:00,75.67,75.67,75.65,75.65,72044.0,70.2241,70.2241,70.2055,70.2055,72044.0
2023-07-20 12:40:00,75.65,75.66,75.64,75.64,20667.0,70.2055,70.2148,70.1962,70.1962,20667.0
2023-07-20 12:45:00,75.65,75.65,75.64,75.65,23882.0,70.2055,70.2055,70.1962,70.2055,23882.0
2023-07-20 12:50:00,75.65,75.66,75.65,75.66,98192.0,70.2055,70.2148,70.2055,70.2148,98192.0
2023-07-20 12:55:00,75.66,75.66,75.65,75.66,120991.0,70.2148,70.2148,70.2055,70.2148,120991.0
2023-07-20 13:00:00,75.66,75.67,75.65,75.67,32198.0,70.2148,70.2241,70.2055,70.2241,32198.0
2023-07-20 13:05:00,75.67,75.67,75.66,75.67,195264.0,70.2241,70.2241,70.2148,70.2241,195264.0
2023-07-20 13:10:00,75.66,75.67,75.66,75.67,70300.0,70.2148,70.2241,70.2148,70.2241,70300.0
2023-07-20 13:15:00,75.66,75.67,75.66,75.67,7445.0,70.2148,70.2241,70.2148,70.2241,7445.0
2023-07-20 13:20:00,75.67,75.68,75.66,75.67,28084.0,70.2241,70.2333,70.2148,70.2241,28084.0
2023-07-20 13:25:00,75.68,75.7,75.67,75.7,17887.0,70.2333,70.2519,70.2241,70.2519,17887.0
2023-07-20 13:30:00,75.7,75.71,75.69,75.7,100353.0,70.2519,70.2612,70.2426,70.2519,100353.0
2023-07-20 13:35:00,75.71,75.71,75.69,75.7,38460.0,70.2612,70.2612,70.2426,70.2519,38460.0
2023-07-20 13:40:00,75.69,75.72,75.69,75.71,14364.0,70.2426,70.2705,70.2426,70.2612,14364.0
2023-07-20 13:45:00,75.72,75.72,75.71,75.72,15789.0,70.2705,70.2705,70.2612,70.2705,15789.0
2023-07-20 13:50:00,75.71,75.72,75.7,75.7,116882.0,70.2612,70.2705,70.2519,70.2519,116882.0
2023-07-20 13:55:00,75.71,75.72,75.7,75.72,105407.0,70.2612,70.2705,70.2519,70.2705,105407.0
2023-07-20 14:00:00,75.72,75.72,75.71,75.72,28171.0,70.2705,70.2705,70.2612,70.2705,28171.0
2023-07-20 14:05:00,75.73,75.73,75.72,75.73,11690.0,70.2797,70.2797,70.2705,70.2797,11690.0
2023-07-20 14:10:00,75.73,75.73,75.72,75.73,19860.0,70.2797,70.2797,70.2705,70.2797,19860.0
2023-07-20 14:15:00,75.73,75.73,75.72,75.72,43145.0,70.2797,70.2797,70.2705,70.2705,43145.0
2023-07-20 14:20:00,75.73,75.73,75.71,75.72,119471.0,70.2797,70.2797,70.2612,70.2705,119471.0
2023-07-20 14:25:00,75.72,75.72,75.71,75.72,36324.0,70.2705,70.2705,70.2612,70.2705,36324.0
2023-07-20 14:30:00,75.71,75.72,75.71,75.71,22359.0,70.2612,70.2705,70.2612,70.2612,22359.0
2023-07-20 14:35:00,75.72,75.73,75.71,75.72,82424.0,70.2705,70.2797,70.2612,70.2705,82424.0
2023-07-20 14:40:00,75.73,75.73,75.71,75.72,9426.0,70.2797,70.2797,70.2612,70.2705,9426.0
2023-07-20 14:45:00,75.72,75.73,75.71,75.73,101300.0,70.2705,70.2797,70.2612,70.2797,101300.0
2023-07-20 14:50:00,75.73,75.74,75.72,75.74,56924.0,70.2797,70.289,70.2705,70.289,56924.0
2023-07-20 14:55:00,75.73,75.74,75.71,75.72,45202.0,70.2797,70.289,70.2612,70.2705,45202.0
2023-07-20 15:00:00,75.72,75.73,75.71,75.73,181748.0,70.2705,70.2797,70.2612,70.2797,181748.0
2023-07-20 15:05:00,75.72,75.74,75.72,75.73,97026.0,70.2705,70.289,70.2705,70.2797,97026.0
2023-07-20 15:10:00,75.73,75.74,75.73,75.73,10913.0,70.2797,70.289,70.2797,70.2797,10913.0
2023-07-20 15:15:00,75.74,75.75,75.73,75.75,18237.0,70.289,70.2983,70.2797,70.2983,18237.0
2023-07-20 15:20:00,75.74,75.75,75.73,75.73,125127.0,70.289,70.2983,70.2797,70.2797,125127.0
2023-07-20 15:25:00,75.73,75.75,75.72,75.75,76574.0,70.2797,70.2983,70.2705,70.2983,76574.0
2023-07-20 15:30:00,75.75,75.75,75.73,75.73,41947.0,70.2983,70.2983,70.2797,70.2797,41947.0
2023-07-20 15:35:00,75.74,75.74,75.73,75.73,65074.0,70.289,70.289,70.2797,70.2797,65074.0
2023-07-20 15:40:00,75.73,75.74,75.73,75.74,35723.0,70.2797,70.289,70.2797,70.289,35723.0
2023-07-20 15:45:00,75.73,75.74,75.73,75.73,18928.0,70.2797,70.289,70.2797,70.2797,18928.0
2023-07-20 15:50:00,75.73,75.74,75.73,75.73,33259.0,70.2797,70.289,70.2797,70.2797,33259.0
2023-07-20 15:55:00,75.73,75.74,75.73,75.73,38111.0,70.2797,70.289,70.2797,70.2797,38111.0
2023-07-21 09:30:00,75.77,75.79,75.77,75.77,51890.0,70.3169,70.3354,70.3169,70.3169,51890.0
2023-07-21 09:35:00,75.77,75.79,75.77,75.78,20710.0,70.3169,70.3354,70.3169,70.3261,20710.0
2023-07-21 09:40:00,75.78,75.78,75.77,75.78,6015.0,70.3261,70.3261,70.3169,70.3261,6015.0
2023-07-21 09:45:00,75.77,75.79,75.77,75.78,19237.0,70.3169,70.3354,70.3169,70.3261,19237.0
2023-07-21 09:50:00,75.78,75.79,75.78,75.79,19948.0,70.3261,70.3354,70.3261,70.3354,19948.0
2023-07-21 09:55:00,75.79,75.79,75.78,75.78,10096.0,70.3354,70.3354,70.3261,70.3261,10096.0
2023-07-21 10:00:00,75.78,75.79,75.77,75.78,15736.0,70.3261,70.3354,70.3169,70.3261,15736.0
2023-07-21 10:05:00,75.78,75.78,75.76,75.76,12150.0,70.3261,70.3261,70.3076,70.3076,12150.0
2023-07-21 10:10:00,75.76,75.76,75.75,75.76,4681.0,70.3076,70.3076,70.2983,70.3076,4681.0
2023-07-21 10:15:00,75.75,75.77,75.75,75.77,8729.0,70.2983,70.3169,70.2983,70.3169,8729.0
2023-07-21 10:20:00,75.76,75.76,75.74,75.76,15737.0,70.3076,70.3076,70.289,70.3076,15737.0
2023-07-21 10:25:00,75.76,75.77,75.75,75.77,8308.0,70.3076,70.3169,70.2983,70.3169,8308.0
2023-07-21 10:30:00,75.77,75.77,75.75,75.76,19926.0,70.3169,70.3169,70.2983,70.3076,19926.0
2023-07-21 10:35:00,75.75,75.76,75.75,75.76,20175.0,70.2983,70.3076,70.2983,70.3076,20175.0
2023-07-21 10:40:00,75.76,75.76,75.74,75.75,6214.0,70.3076,70.3076,70.289,70.2983,6214.0
2023-07-21 10:45:00,75.74,75.75,75.74,75.74,5009.0,70.289,70.2983,70.289,70.289,5009.0
2023-07-21 10:50:00,75.74,75.75,75.74,75.75,33388.0,70.289,70.2983,70.289,70.2983,33388.0
2023-07-21 10:55:00,75.75,75.75,75.73,75.73,20921.0,70.2983,70.2983,70.2797,70.2797,20921.0
2023-07-21 11:00:00,75.73,75.74,75.73,75.74,18190.0,70.2797,70.289,70.2797,70.289,18190.0
2023-07-21 11:05:00,75.73,75.75,75.73,75.74,160359.0,70.2797,70.2983,70.2797,70.289,160359.0
2023-07-21 11:10:00,75.75,75.76,75.74,75.75,13258.0,70.2983,70.3076,70.289,70.2983,13258.0
2023-07-21 11:15:00,75.75,75.76,75.74,75.76,20411.0,70.2983,70.3076,70.289,70.3076,20411.0
2023-07-21 11:20:00,75.75,75.76,75.75,75.75,8414.0,70.2983,70.3076,70.2983,70.2983,8414.0
2023-07-21 11:25:00,75.75,75.76,75.74,75.74,22218.0,70.2983,70.3076,70.289,70.289,22218.0
2023-07-21 11:30:00,75.75,75.75,75.74,75.74,10036.0,70.2983,70.2983,70.289,70.289,10036.0
2023-07-21 11:35:00,75.74,75.75,75.73,75.75,23487.0,70.289,70.2983,70.2797,70.2983,23487.0
2023-07-21 11:40:00,75.74,75.76,75.74,75.75,21016.0,70.289,70.3076,70.289,70.2983,21016.0
2023-07-21 11:45:00,75.75,75.76,75.75,75.75,11454.0,70.2983,70.3076,70.2983,70.2983,11454.0
2023-07-21 11:50:00,75.75,75.76,75.74,75.75,33104.0,70.2983,70.3076,70.289,70.2983,33104.0
2023-07-21 11:55:00,75.74,75.74,75.72,75.72,57919.0,70.289,70.289,70.2705,70.2705,57919.0
2023-07-21 12:00:00,75.72,75.74,75.72,75.73,30899.0,70.2705,70.289,70.2705,70.2797,30899.0
2023-07-21 12:05:00,75.73,75.74,75.73,75.74,89088.0,70.2797,70.289,70.2797,70.289,89088.0
2023-07-21 12:10:00,75.73,75.74,75.73,75.73,5804.0,70.2797,70.289,70.2797,70.2797,5804.0
2023-07-21 12:15:00,75.73,75.74,75.73,75.73,39697.0,70.2797,70.289,70.2797,70.2797,39697.0
2023-07-21 12:20:00,75.73,75.74,75.73,75.73,4794.0,70.2797,70.289,70.2797,70.2797,4794.0
2023-07-21 12:25:00,75.73,75.74,75.73,75.73,17139.0,70.2797,70.289,70.2797,70.2797,17139.0
2023-07-21 12:30:00,75.73,75.74,75.73,75.73,12957.0,70.2797,70.289,70.2797,70.2797,12957.0
2023-07-21 12:35:00,75.73,75.74,75.73,75.73,6656.0,70.2797,70.289,70.2797,70.2797,6656.0
2023-07-21 12:40:00,75.73,75.74,75.73,75.73,13110.0,70.2797,70.289,70.2797,70.2797,13110.0
2023-07-21 12:45:00,75.74,75.74,75.73,75.73,3977.0,70.289,70.289,70.2797,70.2797,3977.0
2023-07-21 12:50:00,75.73,75.74,75.73,75.74,998.0,70.2797,70.289,70.2797,70.289,998.0
2023-07-21 12:55:00,75.74,75.75,75.73,75.75,14886.0,70.289,70.2983,70.2797,70.2983,14886.0
2023-07-21 13:00:00,75.75,75.75,75.74,75.75,29386.0,70.2983,70.2983,70.289,70.2983,29386.0
2023-07-21 13:05:00,75.76,75.76,75.75,75.76,16966.0,70.3076,70.3076,70.2983,70.3076,16966.0
2023-07-21 13:10:00,75.76,75.77,75.75,75.77,26945.0,70.3076,70.3169,70.2983,70.3169,26945.0
2023-07-21 13:15:00,75.77,75.77,75.76,75.77,12852.0,70.3169,70.3169,70.3076,70.3169,12852.0
2023-07-21 13:20:00,75.76,75.77,75.76,75.77,21135.0,70.3076,70.3169,70.3076,70.3169,21135.0
2023-07-21 13:25:00,75.76,75.77,75.76,75.77,11770.0,70.3076,70.3169,70.3076,70.3169,11770.0
2023-07-21 13:30:00,75.77,75.78,75.76,75.78,45777.0,70.3169,70.3261,70.3076,70.3261,45777.0
2023-07-21 13:35:00,75.78,75.78,75.77,75.78,35509.0,70.3261,70.3261,70.3169,70.3261,35509.0
2023-07-21 13:40:00,75.78,75.78,75.77,75.78,3368.0,70.3261,70.3261,70.3169,70.3261,3368.0
2023-07-21 13:45:00,75.78,75.78,75.77,75.78,4158.0,70.3261,70.3261,70.3169,70.3261,4158.0
2023-07-21 13:50:00,75.78,75.78,75.77,75.78,3568.0,70.3261,70.3261,70.3169,70.3261,3568.0
2023-07-21 13:55:00,75.78,75.78,75.77,75.78,7787.0,70.3261,70.3261,70.3169,70.3261,7787.0
2023-07-21 14:00:00,75.78,75.78,75.77,75.78,25935.0,70.3261,70.3261,70.3169,70.3261,25935.0
2023-07-21 14:05:00,75.78,75.78,75.77,75.77,11313.0,70.3261,70.3261,70.3169,70.3169,11313.0
2023-07-21 14:10:00,75.78,75.78,75.77,75.77,5166.0,70.3261,70.3261,70.3169,70.3169,5166.0
2023-07-21 14:15:00,75.78,75.78,75.77,75.78,7425.0,70.3261,70.3261,70.3169,70.3261,7425.0
2023-07-21 14:20:00,75.78,75.78,75.77,75.78,6831.0,70.3261,70.3261,70.3169,70.3261,6831.0
2023-07-21 14:25:00,75.77,75.78,75.77,75.78,28082.0,70.3169,70.3261,70.3169,70.3261,28082.0
2023-07-21 14:30:00,75.77,75.78,75.77,75.78,4911.0,70.3169,70.3261,70.3169,70.3261,4911.0
2023-07-21 14:35:00,75.78,75.78,75.77,75.78,6182.0,70.3261,70.3261,70.3169,70.3261,6182.0
2023-07-21 14:40:00,75.78,75.78,75.77,75.78,7104.0,70.3261,70.3261,70.3169,70.3261,7104.0
2023-07-21 14:45:00,75.78,75.78,75.77,75.78,24370.0,70.3261,70.3261,70.3169,70.3261,24370.0
2023-07-21 14:50:00,75.77,75.78,75.77,75.78,6814.0,70.3169,70.3261,70.3169,70.3261,6814.0
2023-07-21 14:55:00,75.77,75.78,75.77,75.78,12162.0,70.3169,70.3261,70.3169,70.3261,12162.0
2023-07-21 15:00:00,75.78,75.78,75.77,75.78,15806.0,70.3261,70.3261,70.3169,70.3261,15806.0
2023-07-21 15:05:00,75.77,75.78,75.77,75.78,24241.0,70.3169,70.3261,70.3169,70.3261,24241.0
2023-07-21 15:10:00,75.78,75.78,75.77,75.78,8701.0,70.3261,70.3261,70.3169,70.3261,8701.0
2023-07-21 15:15:00,75.77,75.78,75.76,75.77,23680.0,70.3169,70.3261,70.3076,70.3169,23680.0
2023-07-21 15:20:00,75.76,75.77,75.76,75.77,9029.0,70.3076,70.3169,70.3076,70.3169,9029.0
2023-07-21 15:25:00,75.77,75.78,75.76,75.78,87515.0,70.3169,70.3261,70.3076,70.3261,87515.0
2023-07-21 15:30:00,75.77,75.78,75.77,75.78,18002.0,70.3169,70.3261,70.3169,70.3261,18002.0
2023-07-21 15:35:00,75.78,75.78,75.77,75.78,14503.0,70.3261,70.3261,70.3169,70.3261,14503.0
2023-07-21 15:40:00,75.78,75.78,75.77,75.78,65936.0,70.3261,70.3261,70.3169,70.3261,65936.0
2023-07-21 15:45:00,75.78,75.79,75.78,75.78,11004.0,70.3261,70.3354,70.3261,70.3261,11004.0
2023-07-21 15:50:00,75.78,75.8,75.78,75.79,161175.0,70.3261,70.3447,70.3261,70.3354,161175.0
2023-07-21 15:55:00,75.8,75.8,75.78,75.8,31147.0,70.3447,70.3447,70.3261,70.3447,31147.0
2023-07-24 09:30:00,75.84,75.86,75.82,75.86,33936.0,70.3818,70.4004,70.3633,70.4004,33936.0
2023-07-24 09:35:00,75.86,75.86,75.82,75.83,20536.0,70.4004,70.4004,70.3633,70.3725,20536.0
2023-07-24 09:40:00,75.83,75.86,75.82,75.86,43391.0,70.3725,70.4004,70.3633,70.4004,43391.0
2023-07-24 09:45:00,75.85,75.88,75.8,75.87,60132.0,70.3911,70.4189,70.3447,70.4097,60132.0
2023-07-24 09:50:00,75.87,75.88,75.84,75.84,2534126.0,70.4097,70.4189,70.3818,70.3818,2534126.0
2023-07-24 09:55:00,75.84,75.86,75.84,75.85,64934.0,70.3818,70.4004,70.3818,70.3911,64934.0
2023-07-24 10:00:00,75.86,75.88,75.85,75.87,22299.0,70.4004,70.4189,70.3911,70.4097,22299.0
2023-07-24 10:05:00,75.88,75.88,75.86,75.87,42852.0,70.4189,70.4189,70.4004,70.4097,42852.0
2023-07-24 10:10:00,75.87,75.88,75.87,75.88,27702.0,70.4097,70.4189,70.4097,70.4189,27702.0
2023-07-24 10:15:00,75.87,75.88,75.84,75.85,29262.0,70.4097,70.4189,70.3818,70.3911,29262.0
2023-07-24 10:20:00,75.85,75.87,75.85,75.86,2717324.0,70.3911,70.4097,70.3911,70.4004,2717324.0
2023-07-24 10:25:00,75.87,75.87,75.85,75.87,425197.0,70.4097,70.4097,70.3911,70.4097,425197.0
2023-07-24 10:30:00,75.87,75.88,75.86,75.87,286160.0,70.4097,70.4189,70.4004,70.4097,286160.0
2023-07-24 10:35:00,75.86,75.88,75.86,75.87,110954.0,70.4004,70.4189,70.4004,70.4097,110954.0
2023-07-24 10:40:00,75.87,75.88,75.86,75.87,195727.0,70.4097,70.4189,70.4004,70.4097,195727.0
2023-07-24 10:45:00,75.87,75.87,75.86,75.87,111334.0,70.4097,70.4097,70.4004,70.4097,111334.0
2023-07-24 10:50:00,75.87,75.87,75.85,75.87,258577.0,70.4097,70.4097,70.3911,70.4097,258577.0
2023-07-24 10:55:00,75.87,75.87,75.85,75.85,342257.0,70.4097,70.4097,70.3911,70.3911,342257.0
2023-07-24 11:00:00,75.85,75.87,75.85,75.85,124054.0,70.3911,70.4097,70.3911,70.3911,124054.0
2023-07-24 11:05:00,75.85,75.86,75.84,75.86,79651.0,70.3911,70.4004,70.3818,70.4004,79651.0
2023-07-24 11:10:00,75.86,75.86,75.85,75.86,35403.0,70.4004,70.4004,70.3911,70.4004,35403.0
2023-07-24 11:15:00,75.86,75.86,75.85,75.86,37643.0,70.4004,70.4004,70.3911,70.4004,37643.0
2023-07-24 11:20:00,75.86,75.86,75.85,75.86,142813.0,70.4004,70.4004,70.3911,70.4004,142813.0
2023-07-24 11:25:00,75.86,75.86,75.85,75.86,89984.0,70.4004,70.4004,70.3911,70.4004,89984.0
2023-07-24 11:30:00,75.85,75.86,75.85,75.86,214186.0,70.3911,70.4004,70.3911,70.4004,214186.0
2023-07-24 11:35:00,75.85,75.86,75.84,75.84,188056.0,70.3911,70.4004,70.3818,70.3818,188056.0
2023-07-24 11:40:00,75.84,75.85,75.84,75.84,61013.0,70.3818,70.3911,70.3818,70.3818,61013.0
2023-07-24 11:45:00,75.85,75.85,75.84,75.84,11746.0,70.3911,70.3911,70.3818,70.3818,11746.0
2023-07-24 11:50:00,75.84,75.85,75.84,75.84,18538.0,70.3818,70.3911,70.3818,70.3818,18538.0
2023-07-24 11:55:00,75.84,75.85,75.83,75.84,96863.0,70.3818,70.3911,70.3725,70.3818,96863.0
2023-07-24 12:00:00,75.83,75.83,75.8,75.8,52319.0,70.3725,70.3725,70.3447,70.3447,52319.0
2023-07-24 12:05:00,75.8,75.81,75.78,75.81,78906.0,70.3447,70.354,70.3261,70.354,78906.0
2023-07-24 12:10:00,75.81,75.81,75.79,75.8,63078.0,70.354,70.354,70.3354,70.3447,63078.0
2023-07-24 12:15:00,75.8,75.8,75.78,75.78,111565.0,70.3447,70.3447,70.3261,70.3261,111565.0
2023-07-24 12:20:00,75.78,75.78,75.76,75.77,21166.0,70.3261,70.3261,70.3076,70.3169,21166.0
2023-07-24 12:25:00,75.77,75.79,75.76,75.78,14542.0,70.3169,70.3354,70.3076,70.3261,14542.0
2023-07-24 12:30:00,75.78,75.79,75.78,75.78,12218.0,70.3261,70.3354,70.3261,70.3261,12218.0
2023-07-24 12:35:00,75.78,75.79,75.78,75.78,97684.0,70.3261,70.3354,70.3261,70.3261,97684.0
2023-07-24 12:40:00,75.78,75.79,75.78,75.78,40858.0,70.3261,70.3354,70.3261,70.3261,40858.0
2023-07-24 12:45:00,75.78,75.79,75.78,75.79,30988.0,70.3261,70.3354,70.3261,70.3354,30988.0
2023-07-24 12:50:00,75.78,75.79,75.78,75.79,57741.0,70.3261,70.3354,70.3261,70.3354,57741.0
2023-07-24 12:55:00,75.79,75.79,75.78,75.78,72297.0,70.3354,70.3354,70.3261,70.3261,72297.0
2023-07-24 13:00:00,75.79,75.8,75.78,75.79,30650.0,70.3354,70.3447,70.3261,70.3354,30650.0
2023-07-24 13:05:00,75.79,75.8,75.78,75.78,15895.0,70.3354,70.3447,70.3261,70.3261,15895.0
2023-07-24 13:10:00,75.78,75.79,75.78,75.79,12382.0,70.3261,70.3354,70.3261,70.3354,12382.0
2023-07-24 13:15:00,75.78,75.79,75.78,75.78,13149.0,70.3261,70.3354,70.3261,70.3261,13149.0
2023-07-24 13:20:00,75.78,75.79,75.78,75.78,21680.0,70.3261,70.3354,70.3261,70.3261,21680.0
2023-07-24 13:25:00,75.78,75.79,75.77,75.78,33835.0,70.3261,70.3354,70.3169,70.3261,33835.0
2023-07-24 13:30:00,75.77,75.78,75.75,75.75,40937.0,70.3169,70.3261,70.2983,70.2983,40937.0
2023-07-24 13:35:00,75.75,75.76,75.75,75.76,12283.0,70.2983,70.3076,70.2983,70.3076,12283.0
2023-07-24 13:40:00,75.75,75.76,75.75,75.76,17000.0,70.2983,70.3076,70.2983,70.3076,17000.0
2023-07-24 13:45:00,75.76,75.76,75.75,75.76,31370.0,70.3076,70.3076,70.2983,70.3076,31370.0
2023-07-24 13:50:00,75.76,75.76,75.75,75.76,29031.0,70.3076,70.3076,70.2983,70.3076,29031.0
2023-07-24 13:55:00,75.76,75.76,75.75,75.76,10141.0,70.3076,70.3076,70.2983,70.3076,10141.0
2023-07-24 14:00:00,75.76,75.76,75.74,75.75,56799.0,70.3076,70.3076,70.289,70.2983,56799.0
2023-07-24 14:05:00,75.74,75.75,75.74,75.75,2693161.0,70.289,70.2983,70.289,70.2983,2693161.0
2023-07-24 14:10:00,75.75,75.76,75.74,75.76,44503.0,70.2983,70.3076,70.289,70.3076,44503.0
2023-07-24 14:15:00,75.76,75.76,75.75,75.76,18584.0,70.3076,70.3076,70.2983,70.3076,18584.0
2023-07-24 14:20:00,75.76,75.77,75.75,75.77,79355.0,70.3076,70.3169,70.2983,70.3169,79355.0
2023-07-24 14:25:00,75.76,75.77,75.76,75.77,18886.0,70.3076,70.3169,70.3076,70.3169,18886.0
2023-07-24 14:30:00,75.77,75.77,75.75,75.76,48502.0,70.3169,70.3169,70.2983,70.3076,48502.0
2023-07-24 14:35:00,75.76,75.77,75.75,75.77,223131.0,70.3076,70.3169,70.2983,70.3169,223131.0
2023-07-24 14:40:00,75.77,75.77,75.76,75.77,38857.0,70.3169,70.3169,70.3076,70.3169,38857.0
2023-07-24 14:45:00,75.77,75.77,75.76,75.77,23831.0,70.3169,70.3169,70.3076,70.3169,23831.0
2023-07-24 14:50:00,75.76,75.77,75.76,75.77,15934.0,70.3076,70.3169,70.3076,70.3169,15934.0
2023-07-24 14:55:00,75.77,75.78,75.76,75.78,49129.0,70.3169,70.3261,70.3076,70.3261,49129.0
2023-07-24 15:00:00,75.78,75.78,75.77,75.78,24931.0,70.3261,70.3261,70.3169,70.3261,24931.0
2023-07-24 15:05:00,75.78,75.78,75.77,75.78,21587.0,70.3261,70.3261,70.3169,70.3261,21587.0
2023-07-24 15:10:00,75.78,75.78,75.77,75.78,27336.0,70.3261,70.3261,70.3169,70.3261,27336.0
2023-07-24 15:15:00,75.78,75.78,75.77,75.78,32625.0,70.3261,70.3261,70.3169,70.3261,32625.0
2023-07-24 15:20:00,75.78,75.78,75.77,75.78,54493.0,70.3261,70.3261,70.3169,70.3261,54493.0
2023-07-24 15:25:00,75.78,75.78,75.77,75.77,108599.0,70.3261,70.3261,70.3169,70.3169,108599.0
2023-07-24 15:30:00,75.78,75.78,75.76,75.77,36391.0,70.3261,70.3261,70.3076,70.3169,36391.0
2023-07-24 15:35:00,75.77,75.77,75.76,75.77,65296.0,70.3169,70.3169,70.3076,70.3169,65296.0
2023-07-24 15:40:00,75.76,75.77,75.74,75.75,62707.0,70.3076,70.3169,70.289,70.2983,62707.0
2023-07-24 15:45:00,75.74,75.75,75.74,75.75,43745.0,70.289,70.2983,70.289,70.2983,43745.0
2023-07-24 15:50:00,75.75,75.76,75.74,75.75,427535.0,70.2983,70.3076,70.289,70.2983,427535.0
2023-07-24 15:55:00,75.75,75.76,75.73,75.74,255254.0,70.2983,70.3076,70.2797,70.289,255254.0
2023-07-25 09:30:00,75.62,75.69,75.62,75.68,109139.0,70.1777,70.2426,70.1777,70.2333,109139.0
2023-07-25 09:35:00,75.67,75.69,75.67,75.69,39228.0,70.2241,70.2426,70.2241,70.2426,39228.0
2023-07-25 09:40:00,75.69,75.71,75.67,75.7,2575860.0,70.2426,70.2612,70.2241,70.2519,2575860.0
2023-07-25 09:45:00,75.7,75.71,75.69,75.7,32876.0,70.2519,70.2612,70.2426,70.2519,32876.0
2023-07-25 09:50:00,75.7,75.71,75.68,75.69,132959.0,70.2519,70.2612,70.2333,70.2426,132959.0
2023-07-25 09:55:00,75.69,75.7,75.68,75.7,2374038.0,70.2426,70.2519,70.2333,70.2519,2374038.0
2023-07-25 10:00:00,75.7,75.7,75.67,75.7,232979.0,70.2519,70.2519,70.2241,70.2519,232979.0
2023-07-25 10:05:00,75.69,75.7,75.67,75.68,200219.0,70.2426,70.2519,70.2241,70.2333,200219.0
2023-07-25 10:10:00,75.68,75.71,75.68,75.7,43400.0,70.2333,70.2612,70.2333,70.2519,43400.0
2023-07-25 10:15:00,75.7,75.71,75.69,75.7,9866.0,70.2519,70.2612,70.2426,70.2519,9866.0
2023-07-25 10:20:00,75.7,75.7,75.69,75.69,32041.0,70.2519,70.2519,70.2426,70.2426,32041.0
2023-07-25 10:25:00,75.69,75.7,75.68,75.68,11145.0,70.2426,70.2519,70.2333,70.2333,11145.0
2023-07-25 10:30:00,75.68,75.69,75.67,75.68,16456.0,70.2333,70.2426,70.2241,70.2333,16456.0
2023-07-25 10:35:00,75.67,75.7,75.67,75.69,43698.0,70.2241,70.2519,70.2241,70.2426,43698.0
2023-07-25 10:40:00,75.69,75.7,75.68,75.69,30535.0,70.2426,70.2519,70.2333,70.2426,30535.0
2023-07-25 10:45:00,75.7,75.7,75.69,75.69,9917.0,70.2519,70.2519,70.2426,70.2426,9917.0
2023-07-25 10:50:00,75.69,75.7,75.69,75.69,51208.0,70.2426,70.2519,70.2426,70.2426,51208.0
2023-07-25 10:55:00,75.7,75.7,75.68,75.69,91754.0,70.2519,70.2519,70.2333,70.2426,91754.0
2023-07-25 11:00:00,75.69,75.69,75.68,75.69,63580.0,70.2426,70.2426,70.2333,70.2426,63580.0
2023-07-25 11:05:00,75.69,75.69,75.68,75.69,6007.0,70.2426,70.2426,70.2333,70.2426,6007.0
2023-07-25 11:10:00,75.69,75.69,75.68,75.69,32783.0,70.2426,70.2426,70.2333,70.2426,32783.0
2023-07-25 11:15:00,75.69,75.69,75.68,75.69,5533.0,70.2426,70.2426,70.2333,70.2426,5533.0
2023-07-25 11:20:00,75.69,75.69,75.68,75.69,3082.0,70.2426,70.2426,70.2333,70.2426,3082.0
2023-07-25 11:25:00,75.69,75.71,75.68,75.7,35561.0,70.2426,70.2612,70.2333,70.2519,35561.0
2023-07-25 11:30:00,75.7,75.71,75.7,75.7,13970.0,70.2519,70.2612,70.2519,70.2519,13970.0
2023-07-25 11:35:00,75.7,75.71,75.69,75.7,36853.0,70.2519,70.2612,70.2426,70.2519,36853.0
2023-07-25 11:40:00,75.7,75.72,75.69,75.71,242864.0,70.2519,70.2705,70.2426,70.2612,242864.0
2023-07-25 11:45:00,75.71,75.73,75.71,75.72,109357.0,70.2612,70.2797,70.2612,70.2705,109357.0
2023-07-25 11:50:00,75.72,75.72,75.71,75.71,22670.0,70.2705,70.2705,70.2612,70.2612,22670.0
2023-07-25 11:55:00,75.72,75.72,75.69,75.7,31569.0,70.2705,70.2705,70.2426,70.2519,31569.0
2023-07-25 12:00:00,75.69,75.7,75.69,75.69,26232.0,70.2426,70.2519,70.2426,70.2426,26232.0
2023-07-25 12:05:00,75.7,75.7,75.69,75.7,100681.0,70.2519,70.2519,70.2426,70.2519,100681.0
2023-07-25 12:10:00,75.7,75.7,75.69,75.69,41169.0,70.2519,70.2519,70.2426,70.2426,41169.0
2023-07-25 12:15:00,75.69,75.71,75.69,75.7,56589.0,70.2426,70.2612,70.2426,70.2519,56589.0
2023-07-25 12:20:00,75.7,75.71,75.7,75.7,5973.0,70.2519,70.2612,70.2519,70.2519,5973.0
2023-07-25 12:25:00,75.7,75.7,75.68,75.69,18904.0,70.2519,70.2519,70.2333,70.2426,18904.0
2023-07-25 12:30:00,75.68,75.69,75.68,75.69,21061.0,70.2333,70.2426,70.2333,70.2426,21061.0
2023-07-25 12:35:00,75.69,75.69,75.68,75.69,54815.0,70.2426,70.2426,70.2333,70.2426,54815.0
2023-07-25 12:40:00,75.69,75.69,75.68,75.69,7618.0,70.2426,70.2426,70.2333,70.2426,7618.0
2023-07-25 12:45:00,75.69,75.7,75.68,75.69,18039.0,70.2426,70.2519,70.2333,70.2426,18039.0
2023-07-25 12:50:00,75.69,75.7,75.69,75.7,23911.0,70.2426,70.2519,70.2426,70.2519,23911.0
2023-07-25 12:55:00,75.7,75.7,75.69,75.7,22478.0,70.2519,70.2519,70.2426,70.2519,22478.0
2023-07-25 13:00:00,75.7,75.7,75.69,75.7,54561.0,70.2519,70.2519,70.2426,70.2519,54561.0
2023-07-25 13:05:00,75.7,75.7,75.69,75.7,25547.0,70.2519,70.2519,70.2426,70.2519,25547.0
2023-07-25 13:10:00,75.7,75.7,75.69,75.7,5213.0,70.2519,70.2519,70.2426,70.2519,5213.0
2023-07-25 13:15:00,75.7,75.7,75.69,75.7,98485.0,70.2519,70.2519,70.2426,70.2519,98485.0
2023-07-25 13:20:00,75.7,75.7,75.69,75.7,54716.0,70.2519,70.2519,70.2426,70.2519,54716.0
2023-07-25 13:25:00,75.7,75.71,75.69,75.71,34834.0,70.2519,70.2612,70.2426,70.2612,34834.0
2023-07-25 13:30:00,75.7,75.71,75.69,75.7,42613.0,70.2519,70.2612,70.2426,70.2519,42613.0
2023-07-25 13:35:00,75.7,75.7,75.69,75.7,66708.0,70.2519,70.2519,70.2426,70.2519,66708.0
2023-07-25 13:40:00,75.7,75.7,75.69,75.7,14210.0,70.2519,70.2519,70.2426,70.2519,14210.0
2023-07-25 13:45:00,75.7,75.7,75.69,75.69,17603.0,70.2519,70.2519,70.2426,70.2426,17603.0
2023-07-25 13:50:00,75.69,75.7,75.69,75.7,4322.0,70.2426,70.2519,70.2426,70.2519,4322.0
2023-07-25 13:55:00,75.69,75.7,75.68,75.69,67796.0,70.2426,70.2519,70.2333,70.2426,67796.0
2023-07-25 14:00:00,75.69,75.69,75.68,75.69,25389.0,70.2426,70.2426,70.2333,70.2426,25389.0
2023-07-25 14:05:00,75.69,75.7,75.68,75.7,56457.0,70.2426,70.2519,70.2333,70.2519,56457.0
2023-07-25 14:10:00,75.7,75.7,75.69,75.7,5507.0,70.2519,70.2519,70.2426,70.2519,5507.0
2023-07-25 14:15:00,75.7,75.7,75.69,75.7,11067.0,70.2519,70.2519,70.2426,70.2519,11067.0
2023-07-25 14:20:00,75.69,75.7,75.67,75.68,37940.0,70.2426,70.2519,70.2241,70.2333,37940.0
2023-07-25 14:25:00,75.67,75.69,75.67,75.69,65575.0,70.2241,70.2426,70.2241,70.2426,65575.0
2023-07-25 14:30:00,75.68,75.69,75.68,75.69,51207.0,70.2333,70.2426,70.2333,70.2426,51207.0
2023-07-25 14:35:00,75.68,75.7,75.68,75.69,278785.0,70.2333,70.2519,70.2333,70.2426,278785.0
2023-07-25 14:40:00,75.69,75.7,75.68,75.69,358057.0,70.2426,70.2519,70.2333,70.2426,358057.0
2023-07-25 14:45:00,75.7,75.71,75.69,75.7,18996.0,70.2519,70.2612,70.2426,70.2519,18996.0
2023-07-25 14:50:00,75.7,75.71,75.7,75.7,59553.0,70.2519,70.2612,70.2519,70.2519,59553.0
2023-07-25 14:55:00,75.7,75.71,75.69,75.7,11454.0,70.2519,70.2612,70.2426,70.2519,11454.0
2023-07-25 15:00:00,75.7,75.7,75.69,75.7,7481.0,70.2519,70.2519,70.2426,70.2519,7481.0
2023-07-25 15:05:00,75.69,75.7,75.69,75.7,215296.0,70.2426,70.2519,70.2426,70.2519,215296.0
2023-07-25 15:10:00,75.7,75.71,75.69,75.7,133294.0,70.2519,70.2612,70.2426,70.2519,133294.0
2023-07-25 15:15:00,75.71,75.71,75.7,75.7,34799.0,70.2612,70.2612,70.2519,70.2519,34799.0
2023-07-25 15:20:00,75.7,75.72,75.7,75.71,181977.0,70.2519,70.2705,70.2519,70.2612,181977.0
2023-07-25 15:25:00,75.71,75.72,75.7,75.7,15022.0,70.2612,70.2705,70.2519,70.2519,15022.0
2023-07-25 15:30:00,75.7,75.71,75.7,75.7,80156.0,70.2519,70.2612,70.2519,70.2519,80156.0
2023-07-25 15:35:00,75.7,75.71,75.7,75.71,86395.0,70.2519,70.2612,70.2519,70.2612,86395.0
2023-07-25 15:40:00,75.7,75.71,75.69,75.69,54105.0,70.2519,70.2612,70.2426,70.2426,54105.0
2023-07-25 15:45:00,75.69,75.71,75.69,75.7,97066.0,70.2426,70.2612,70.2426,70.2519,97066.0
2023-07-25 15:50:00,75.69,75.7,75.69,75.7,126408.0,70.2426,70.2519,70.2426,70.2519,126408.0
2023-07-25 15:55:00,75.7,75.71,75.69,75.7,82368.0,70.2519,70.2612,70.2426,70.2519,82368.0
2023-07-26 09:30:00,75.75,75.78,75.75,75.76,148146.0,70.2983,70.3261,70.2983,70.3076,148146.0
2023-07-26 09:35:00,75.76,75.76,75.74,75.75,34766.0,70.3076,70.3076,70.289,70.2983,34766.0
2023-07-26 09:40:00,75.75,75.75,75.74,75.75,176693.0,70.2983,70.2983,70.289,70.2983,176693.0
2023-07-26 09:45:00,75.75,75.75,75.74,75.75,42210.0,70.2983,70.2983,70.289,70.2983,42210.0
2023-07-26 09:50:00,75.75,75.75,75.74,75.75,38417.0,70.2983,70.2983,70.289,70.2983,38417.0
2023-07-26 09:55:00,75.75,75.75,75.73,75.74,18766.0,70.2983,70.2983,70.2797,70.289,18766.0
2023-07-26 10:00:00,75.74,75.76,75.74,75.76,103591.0,70.289,70.3076,70.289,70.3076,103591.0
2023-07-26 10:05:00,75.76,75.77,75.75,75.76,23978.0,70.3076,70.3169,70.2983,70.3076,23978.0
2023-07-26 10:10:00,75.76,75.77,75.75,75.76,44150.0,70.3076,70.3169,70.2983,70.3076,44150.0
2023-07-26 10:15:00,75.76,75.76,75.75,75.76,105146.0,70.3076,70.3076,70.2983,70.3076,105146.0
2023-07-26 10:20:00,75.75,75.76,75.75,75.76,166995.0,70.2983,70.3076,70.2983,70.3076,166995.0
2023-07-26 10:25:00,75.75,75.76,75.75,75.76,10898.0,70.2983,70.3076,70.2983,70.3076,10898.0
2023-07-26 10:30:00,75.76,75.76,75.74,75.75,30718.0,70.3076,70.3076,70.289,70.2983,30718.0
2023-07-26 10:35:00,75.74,75.75,75.74,75.74,19961.0,70.289,70.2983,70.289,70.289,19961.0
2023-07-26 10:40:00,75.74,75.76,75.74,75.74,43490.0,70.289,70.3076,70.289,70.289,43490.0
2023-07-26 10:45:00,75.74,75.75,75.74,75.75,11320.0,70.289,70.2983,70.289,70.2983,11320.0
2023-07-26 10:50:00,75.75,75.75,75.74,75.75,29264.0,70.2983,70.2983,70.289,70.2983,29264.0
2023-07-26 10:55:00,75.75,75.75,75.72,75.73,79351.0,70.2983,70.2983,70.2705,70.2797,79351.0
2023-07-26 11:00:00,75.74,75.74,75.72,75.73,28731.0,70.289,70.289,70.2705,70.2797,28731.0
2023-07-26 11:05:00,75.73,75.73,75.72,75.73,28051.0,70.2797,70.2797,70.2705,70.2797,28051.0
2023-07-26 11:10:00,75.73,75.73,75.72,75.73,29188.0,70.2797,70.2797,70.2705,70.2797,29188.0
2023-07-26 11:15:00,75.73,75.74,75.72,75.73,31515.0,70.2797,70.289,70.2705,70.2797,31515.0
2023-07-26 11:20:00,75.73,75.74,75.73,75.73,19496.0,70.2797,70.289,70.2797,70.2797,19496.0
2023-07-26 11:25:00,75.73,75.74,75.73,75.73,39879.0,70.2797,70.289,70.2797,70.2797,39879.0
2023-07-26 11:30:00,75.74,75.74,75.73,75.73,16405.0,70.289,70.289,70.2797,70.2797,16405.0
2023-07-26 11:35:00,75.73,75.75,75.73,75.74,34578.0,70.2797,70.2983,70.2797,70.289,34578.0
2023-07-26 11:40:00,75.75,75.75,75.74,75.74,13632.0,70.2983,70.2983,70.289,70.289,13632.0
2023-07-26 11:45:00,75.75,75.75,75.74,75.75,29699.0,70.2983,70.2983,70.289,70.2983,29699.0
2023-07-26 11:50:00,75.74,75.75,75.74,75.75,30611.0,70.289,70.2983,70.289,70.2983,30611.0
2023-07-26 11:55:00,75.74,75.74,75.73,75.73,50820.0,70.289,70.289,70.2797,70.2797,50820.0
2023-07-26 12:00:00,75.73,75.75,75.73,75.75,14255.0,70.2797,70.2983,70.2797,70.2983,14255.0
2023-07-26 12:05:00,75.75,75.75,75.74,75.75,184961.0,70.2983,70.2983,70.289,70.2983,184961.0
2023-07-26 12:10:00,75.74,75.75,75.74,75.75,5194.0,70.289,70.2983,70.289,70.2983,5194.0
2023-07-26 12:15:00,75.74,75.75,75.74,75.75,3367.0,70.289,70.2983,70.289,70.2983,3367.0
2023-07-26 12:20:00,75.75,75.75,75.74,75.74,8526.0,70.2983,70.2983,70.289,70.289,8526.0
2023-07-26 12:25:00,75.74,75.75,75.74,75.75,10457.0,70.289,70.2983,70.289,70.2983,10457.0
2023-07-26 12:30:00,75.75,75.75,75.74,75.75,8546.0,70.2983,70.2983,70.289,70.2983,8546.0
2023-07-26 12:35:00,75.74,75.75,75.73,75.74,117628.0,70.289,70.2983,70.2797,70.289,117628.0
2023-07-26 12:40:00,75.73,75.74,75.72,75.73,18361.0,70.2797,70.289,70.2705,70.2797,18361.0
2023-07-26 12:45:00,75.73,75.73,75.71,75.71,15229.0,70.2797,70.2797,70.2612,70.2612,15229.0
2023-07-26 12:50:00,75.71,75.72,75.7,75.7,49011.0,70.2612,70.2705,70.2519,70.2519,49011.0
2023-07-26 12:55:00,75.7,75.72,75.7,75.72,79126.0,70.2519,70.2705,70.2519,70.2705,79126.0
2023-07-26 13:00:00,75.72,75.72,75.7,75.7,24322.0,70.2705,70.2705,70.2519,70.2519,24322.0
2023-07-26 13:05:00,75.7,75.71,75.7,75.7,4875.0,70.2519,70.2612,70.2519,70.2519,4875.0
2023-07-26 13:10:00,75.71,75.71,75.7,75.7,23447.0,70.2612,70.2612,70.2519,70.2519,23447.0
2023-07-26 13:15:00,75.7,75.71,75.7,75.71,5715.0,70.2519,70.2612,70.2519,70.2612,5715.0
2023-07-26 13:20:00,75.7,75.72,75.7,75.72,14679.0,70.2519,70.2705,70.2519,70.2705,14679.0
2023-07-26 13:25:00,75.72,75.73,75.71,75.73,17492.0,70.2705,70.2797,70.2612,70.2797,17492.0
2023-07-26 13:30:00,75.73,75.73,75.72,75.73,16530.0,70.2797,70.2797,70.2705,70.2797,16530.0
2023-07-26 13:35:00,75.73,75.73,75.72,75.73,18534.0,70.2797,70.2797,70.2705,70.2797,18534.0
2023-07-26 13:40:00,75.72,75.73,75.72,75.73,4431.0,70.2705,70.2797,70.2705,70.2797,4431.0
2023-07-26 13:45:00,75.73,75.73,75.72,75.73,11117.0,70.2797,70.2797,70.2705,70.2797,11117.0
2023-07-26 13:50:00,75.72,75.73,75.72,75.72,37494.0,70.2705,70.2797,70.2705,70.2705,37494.0
2023-07-26 13:55:00,75.72,75.73,75.71,75.72,56363.0,70.2705,70.2797,70.2612,70.2705,56363.0
2023-07-26 14:00:00,75.71,75.78,75.7,75.76,54579.0,70.2612,70.3261,70.2519,70.3076,54579.0
2023-07-26 14:05:00,75.76,75.78,75.74,75.74,11546.0,70.3076,70.3261,70.289,70.289,11546.0
2023-07-26 14:10:00,75.74,75.76,75.74,75.75,39694.0,70.289,70.3076,70.289,70.2983,39694.0
2023-07-26 14:15:00,75.75,75.75,75.72,75.73,18201.0,70.2983,70.2983,70.2705,70.2797,18201.0
2023-07-26 14:20:00,75.73,75.74,75.72,75.73,61637.0,70.2797,70.289,70.2705,70.2797,61637.0
2023-07-26 14:25:00,75.73,75.73,75.71,75.72,85677.0,70.2797,70.2797,70.2612,70.2705,85677.0
2023-07-26 14:30:00,75.72,75.74,75.7,75.72,140744.0,70.2705,70.289,70.2519,70.2705,140744.0
2023-07-26 14:35:00,75.72,75.79,75.72,75.78,56281.0,70.2705,70.3354,70.2705,70.3261,56281.0
2023-07-26 14:40:00,75.8,75.85,75.79,75.84,42256.0,70.3447,70.3911,70.3354,70.3818,42256.0
2023-07-26 14:45:00,75.84,75.85,75.82,75.84,20672.0,70.3818,70.3911,70.3633,70.3818,20672.0
2023-07-26 14:50:00,75.84,75.86,75.82,75.84,110812.0,70.3818,70.4004,70.3633,70.3818,110812.0
2023-07-26 14:55:00,75.84,75.89,75.83,75.87,46309.0,70.3818,70.4282,70.3725,70.4097,46309.0
2023-07-26 15:00:00,75.87,75.88,75.86,75.88,22340.0,70.4097,70.4189,70.4004,70.4189,22340.0
2023-07-26 15:05:00,75.87,75.88,75.83,75.84,44035.0,70.4097,70.4189,70.3725,70.3818,44035.0
2023-07-26 15:10:00,75.84,75.85,75.83,75.84,30826.0,70.3818,70.3911,70.3725,70.3818,30826.0
2023-07-26 15:15:00,75.84,75.85,75.82,75.84,45779.0,70.3818,70.3911,70.3633,70.3818,45779.0
2023-07-26 15:20:00,75.84,75.85,75.84,75.85,38534.0,70.3818,70.3911,70.3818,70.3911,38534.0
2023-07-26 15:25:00,75.85,75.86,75.84,75.86,27796.0,70.3911,70.4004,70.3818,70.4004,27796.0
2023-07-26 15:30:00,75.85,75.86,75.85,75.86,7629.0,70.3911,70.4004,70.3911,70.4004,7629.0
2023-07-26 15:35:00,75.86,75.88,75.85,75.88,46838.0,70.4004,70.4189,70.3911,70.4189,46838.0
2023-07-26 15:40:00,75.87,75.88,75.87,75.88,127760.0,70.4097,70.4189,70.4097,70.4189,127760.0
2023-07-26 15:45:00,75.88,75.88,75.87,75.88,62714.0,70.4189,70.4189,70.4097,70.4189,62714.0
2023-07-26 15:50:00,75.87,75.9,75.86,75.9,288070.0,70.4097,70.4375,70.4004,70.4375,288070.0
2023-07-26 15:55:00,75.9,75.91,75.88,75.9,313685.0,70.4375,70.4468,70.4189,70.4375,313685.0
2023-07-27 09:30:00,75.84,75.88,75.83,75.85,37186.0,70.3818,70.4189,70.3725,70.3911,37186.0
2023-07-27 09:35:00,75.84,75.85,75.84,75.85,9238.0,70.3818,70.3911,70.3818,70.3911,9238.0
2023-07-27 09:40:00,75.85,75.86,75.83,75.84,15982.0,70.3911,70.4004,70.3725,70.3818,15982.0
2023-07-27 09:45:00,75.84,75.85,75.83,75.84,8411.0,70.3818,70.3911,70.3725,70.3818,8411.0
2023-07-27 09:50:00,75.84,75.84,75.82,75.84,6517.0,70.3818,70.3818,70.3633,70.3818,6517.0
2023-07-27 09:55:00,75.83,75.83,75.81,75.81,12069.0,70.3725,70.3725,70.354,70.354,12069.0
2023-07-27 10:00:00,75.81,75.82,75.79,75.81,158059.0,70.354,70.3633,70.3354,70.354,158059.0
2023-07-27 10:05:00,75.81,75.81,75.77,75.78,51986.0,70.354,70.354,70.3169,70.3261,51986.0
2023-07-27 10:10:00,75.78,75.79,75.77,75.77,16633.0,70.3261,70.3354,70.3169,70.3169,16633.0
2023-07-27 10:15:00,75.78,75.78,75.77,75.78,11751.0,70.3261,70.3261,70.3169,70.3261,11751.0
2023-07-27 10:20:00,75.78,75.78,75.77,75.78,9215.0,70.3261,70.3261,70.3169,70.3261,9215.0
2023-07-27 10:25:00,75.78,75.78,75.75,75.77,31557.0,70.3261,70.3261,70.2983,70.3169,31557.0
2023-07-27 10:30:00,75.76,75.78,75.75,75.78,39660.0,70.3076,70.3261,70.2983,70.3261,39660.0
2023-07-27 10:35:00,75.78,75.78,75.75,75.75,27565.0,70.3261,70.3261,70.2983,70.2983,27565.0
2023-07-27 10:40:00,75.74,75.76,75.74,75.76,119371.0,70.289,70.3076,70.289,70.3076,119371.0
2023-07-27 10:45:00,75.76,75.76,75.74,75.75,57922.0,70.3076,70.3076,70.289,70.2983,57922.0
2023-07-27 10:50:00,75.74,75.75,75.73,75.73,117933.0,70.289,70.2983,70.2797,70.2797,117933.0
2023-07-27 10:55:00,75.74,75.75,75.73,75.74,120619.0,70.289,70.2983,70.2797,70.289,120619.0
2023-07-27 11:00:00,75.73,75.74,75.72,75.74,313325.0,70.2797,70.289,70.2705,70.289,313325.0
2023-07-27 11:05:00,75.74,75.75,75.73,75.75,16437.0,70.289,70.2983,70.2797,70.2983,16437.0
2023-07-27 11:10:00,75.74,75.74,75.73,75.74,13130.0,70.289,70.289,70.2797,70.289,13130.0
2023-07-27 11:15:00,75.73,75.75,75.73,75.75,18973.0,70.2797,70.2983,70.2797,70.2983,18973.0
2023-07-27 11:20:00,75.75,75.77,75.75,75.77,15695.0,70.2983,70.3169,70.2983,70.3169,15695.0
2023-07-27 11:25:00,75.77,75.78,75.76,75.78,79578.0,70.3169,70.3261,70.3076,70.3261,79578.0
2023-07-27 11:30:00,75.78,75.79,75.78,75.79,32965.0,70.3261,70.3354,70.3261,70.3354,32965.0
2023-07-27 11:35:00,75.79,75.79,75.78,75.78,16727.0,70.3354,70.3354,70.3261,70.3261,16727.0
2023-07-27 11:40:00,75.79,75.79,75.77,75.78,85806.0,70.3354,70.3354,70.3169,70.3261,85806.0
2023-07-27 11:45:00,75.77,75.79,75.77,75.78,36699.0,70.3169,70.3354,70.3169,70.3261,36699.0
2023-07-27 11:50:00,75.78,75.78,75.76,75.77,153880.0,70.3261,70.3261,70.3076,70.3169,153880.0
2023-07-27 11:55:00,75.76,75.77,75.75,75.75,109138.0,70.3076,70.3169,70.2983,70.2983,109138.0
2023-07-27 12:00:00,75.76,75.76,75.75,75.76,260675.0,70.3076,70.3076,70.2983,70.3076,260675.0
2023-07-27 12:05:00,75.76,75.76,75.75,75.76,95115.0,70.3076,70.3076,70.2983,70.3076,95115.0
2023-07-27 12:10:00,75.75,75.76,75.75,75.76,84781.0,70.2983,70.3076,70.2983,70.3076,84781.0
2023-07-27 12:15:00,75.76,75.76,75.75,75.76,3347.0,70.3076,70.3076,70.2983,70.3076,3347.0
2023-07-27 12:20:00,75.76,75.76,75.74,75.75,16483.0,70.3076,70.3076,70.289,70.2983,16483.0
2023-07-27 12:25:00,75.75,75.76,75.74,75.76,152672.0,70.2983,70.3076,70.289,70.3076,152672.0
2023-07-27 12:30:00,75.76,75.76,75.75,75.76,6548.0,70.3076,70.3076,70.2983,70.3076,6548.0
2023-07-27 12:35:00,75.76,75.76,75.75,75.76,5345.0,70.3076,70.3076,70.2983,70.3076,5345.0
2023-07-27 12:40:00,75.76,75.77,75.75,75.77,25312.0,70.3076,70.3169,70.2983,70.3169,25312.0
2023-07-27 12:45:00,75.77,75.77,75.76,75.77,7502.0,70.3169,70.3169,70.3076,70.3169,7502.0
2023-07-27 12:50:00,75.77,75.77,75.76,75.77,4431.0,70.3169,70.3169,70.3076,70.3169,4431.0
2023-07-27 12:55:00,75.77,75.77,75.76,75.77,6814.0,70.3169,70.3169,70.3076,70.3169,6814.0
2023-07-27 13:00:00,75.77,75.78,75.73,75.73,89647.0,70.3169,70.3261,70.2797,70.2797,89647.0
2023-07-27 13:05:00,75.73,75.74,75.68,75.71,55781.0,70.2797,70.289,70.2333,70.2612,55781.0
2023-07-27 13:10:00,75.71,75.75,75.7,75.74,37374.0,70.2612,70.2983,70.2519,70.289,37374.0
2023-07-27 13:15:00,75.74,75.75,75.71,75.73,8410.0,70.289,70.2983,70.2612,70.2797,8410.0
2023-07-27 13:20:00,75.73,75.75,75.72,75.75,32834.0,70.2797,70.2983,70.2705,70.2983,32834.0
2023-07-27 13:25:00,75.74,75.75,75.73,75.74,19124.0,70.289,70.2983,70.2797,70.289,19124.0
2023-07-27 13:30:00,75.74,75.74,75.72,75.72,15349.0,70.289,70.289,70.2705,70.2705,15349.0
2023-07-27 13:35:00,75.72,75.74,75.71,75.72,20816.0,70.2705,70.289,70.2612,70.2705,20816.0
2023-07-27 13:40:00,75.73,75.73,75.71,75.72,9972.0,70.2797,70.2797,70.2612,70.2705,9972.0
2023-07-27 13:45:00,75.72,75.73,75.7,75.72,274562.0,70.2705,70.2797,70.2519,70.2705,274562.0
2023-07-27 13:50:00,75.72,75.73,75.72,75.73,5883.0,70.2705,70.2797,70.2705,70.2797,5883.0
2023-07-27 13:55:00,75.72,75.73,75.71,75.71,22593.0,70.2705,70.2797,70.2612,70.2612,22593.0
2023-07-27 14:00:00,75.71,75.73,75.71,75.73,20359.0,70.2612,70.2797,70.2612,70.2797,20359.0
2023-07-27 14:05:00,75.73,75.73,75.71,75.72,98724.0,70.2797,70.2797,70.2612,70.2705,98724.0
2023-07-27 14:10:00,75.72,75.73,75.7,75.72,125647.0,70.2705,70.2797,70.2519,70.2705,125647.0
2023-07-27 14:15:00,75.72,75.72,75.71,75.72,70928.0,70.2705,70.2705,70.2612,70.2705,70928.0
2023-07-27 14:20:00,75.72,75.72,75.68,75.69,98854.0,70.2705,70.2705,70.2333,70.2426,98854.0
2023-07-27 14:25:00,75.69,75.69,75.66,75.67,53996.0,70.2426,70.2426,70.2148,70.2241,53996.0
2023-07-27 14:30:00,75.67,75.67,75.65,75.66,75706.0,70.2241,70.2241,70.2055,70.2148,75706.0
2023-07-27 14:35:00,75.66,75.66,75.63,75.64,93784.0,70.2148,70.2148,70.1869,70.1962,93784.0
2023-07-27 14:40:00,75.64,75.66,75.63,75.65,190621.0,70.1962,70.2148,70.1869,70.2055,190621.0
2023-07-27 14:45:00,75.65,75.67,75.65,75.66,82016.0,70.2055,70.2241,70.2055,70.2148,82016.0
2023-07-27 14:50:00,75.65,75.67,75.65,75.67,222494.0,70.2055,70.2241,70.2055,70.2241,222494.0
2023-07-27 14:55:00,75.67,75.68,75.65,75.66,83031.0,70.2241,70.2333,70.2055,70.2148,83031.0
2023-07-27 15:00:00,75.66,75.68,75.65,75.67,78280.0,70.2148,70.2333,70.2055,70.2241,78280.0
2023-07-27 15:05:00,75.68,75.68,75.65,75.67,63605.0,70.2333,70.2333,70.2055,70.2241,63605.0
2023-07-27 15:10:00,75.67,75.67,75.65,75.66,84628.0,70.2241,70.2241,70.2055,70.2148,84628.0
2023-07-27 15:15:00,75.66,75.67,75.65,75.67,103732.0,70.2148,70.2241,70.2055,70.2241,103732.0
2023-07-27 15:20:00,75.67,75.67,75.65,75.66,161840.0,70.2241,70.2241,70.2055,70.2148,161840.0
2023-07-27 15:25:00,75.66,75.68,75.65,75.67,99852.0,70.2148,70.2333,70.2055,70.2241,99852.0
2023-07-27 15:30:00,75.67,75.68,75.65,75.67,163168.0,70.2241,70.2333,70.2055,70.2241,163168.0
2023-07-27 15:35:00,75.68,75.68,75.67,75.67,75898.0,70.2333,70.2333,70.2241,70.2241,75898.0
2023-07-27 15:40:00,75.67,75.68,75.67,75.67,76435.0,70.2241,70.2333,70.2241,70.2241,76435.0
2023-07-27 15:45:00,75.68,75.68,75.67,75.68,79095.0,70.2333,70.2333,70.2241,70.2333,79095.0
2023-07-27 15:50:00,75.68,75.68,75.65,75.65,109677.0,70.2333,70.2333,70.2055,70.2055,109677.0
2023-07-27 15:55:00,75.65,75.66,75.65,75.65,165622.0,70.2055,70.2148,70.2055,70.2055,165622.0
2023-07-28 09:30:00,75.84,75.84,75.75,75.77,59800.0,70.3818,70.3818,70.2983,70.3169,59800.0
2023-07-28 09:35:00,75.77,75.78,75.76,75.78,126648.0,70.3169,70.3261,70.3076,70.3261,126648.0
2023-07-28 09:40:00,75.78,75.79,75.77,75.78,78771.0,70.3261,70.3354,70.3169,70.3261,78771.0
2023-07-28 09:45:00,75.78,75.79,75.77,75.78,40746.0,70.3261,70.3354,70.3169,70.3261,40746.0
2023-07-28 09:50:00,75.78,75.79,75.76,75.77,113661.0,70.3261,70.3354,70.3076,70.3169,113661.0
2023-07-28 09:55:00,75.77,75.78,75.76,75.78,57269.0,70.3169,70.3261,70.3076,70.3261,57269.0
2023-07-28 10:00:00,75.78,75.81,75.78,75.8,49680.0,70.3261,70.354,70.3261,70.3447,49680.0
2023-07-28 10:05:00,75.79,75.83,75.79,75.82,10096.0,70.3354,70.3725,70.3354,70.3633,10096.0
2023-07-28 10:10:00,75.83,75.83,75.81,75.81,10112.0,70.3725,70.3725,70.354,70.354,10112.0
2023-07-28 10:15:00,75.81,75.82,75.81,75.81,18509.0,70.354,70.3633,70.354,70.354,18509.0
2023-07-28 10:20:00,75.81,75.82,75.81,75.82,17193.0,70.354,70.3633,70.354,70.3633,17193.0
2023-07-28 10:25:00,75.81,75.82,75.81,75.81,15747.0,70.354,70.3633,70.354,70.354,15747.0
2023-07-28 10:30:00,75.81,75.84,75.81,75.84,22757.0,70.354,70.3818,70.354,70.3818,22757.0
2023-07-28 10:35:00,75.84,75.84,75.83,75.84,16704.0,70.3818,70.3818,70.3725,70.3818,16704.0
2023-07-28 10:40:00,75.84,75.84,75.83,75.84,12663.0,70.3818,70.3818,70.3725,70.3818,12663.0
2023-07-28 10:45:00,75.84,75.85,75.83,75.84,30675.0,70.3818,70.3911,70.3725,70.3818,30675.0
2023-07-28 10:50:00,75.84,75.84,75.83,75.83,24897.0,70.3818,70.3818,70.3725,70.3725,24897.0
2023-07-28 10:55:00,75.83,75.83,75.82,75.82,60047.0,70.3725,70.3725,70.3633,70.3633,60047.0
2023-07-28 11:00:00,75.83,75.83,75.82,75.83,6152.0,70.3725,70.3725,70.3633,70.3725,6152.0
2023-07-28 11:05:00,75.83,75.85,75.82,75.84,17061.0,70.3725,70.3911,70.3633,70.3818,17061.0
2023-07-28 11:10:00,75.85,75.85,75.83,75.84,22038.0,70.3911,70.3911,70.3725,70.3818,22038.0
2023-07-28 11:15:00,75.84,75.85,75.83,75.85,16805.0,70.3818,70.3911,70.3725,70.3911,16805.0
2023-07-28 11:20:00,75.84,75.85,75.84,75.84,13670.0,70.3818,70.3911,70.3818,70.3818,13670.0
2023-07-28 11:25:00,75.84,75.85,75.83,75.84,11107.0,70.3818,70.3911,70.3725,70.3818,11107.0
2023-07-28 11:30:00,75.83,75.84,75.82,75.83,28050.0,70.3725,70.3818,70.3633,70.3725,28050.0
2023-07-28 11:35:00,75.83,75.83,75.81,75.82,44994.0,70.3725,70.3725,70.354,70.3633,44994.0
2023-07-28 11:40:00,75.83,75.83,75.82,75.82,21877.0,70.3725,70.3725,70.3633,70.3633,21877.0
2023-07-28 11:45:00,75.83,75.83,75.82,75.83,8929.0,70.3725,70.3725,70.3633,70.3725,8929.0
2023-07-28 11:50:00,75.83,75.83,75.82,75.83,6589.0,70.3725,70.3725,70.3633,70.3725,6589.0
2023-07-28 11:55:00,75.83,75.83,75.81,75.81,32391.0,70.3725,70.3725,70.354,70.354,32391.0
2023-07-28 12:00:00,75.82,75.82,75.8,75.81,14637.0,70.3633,70.3633,70.3447,70.354,14637.0
2023-07-28 12:05:00,75.81,75.83,75.81,75.83,13238.0,70.354,70.3725,70.354,70.3725,13238.0
2023-07-28 12:10:00,75.82,75.82,75.81,75.82,7789.0,70.3633,70.3633,70.354,70.3633,7789.0
2023-07-28 12:15:00,75.82,75.82,75.81,75.81,17060.0,70.3633,70.3633,70.354,70.354,17060.0
2023-07-28 12:20:00,75.81,75.83,75.81,75.83,31608.0,70.354,70.3725,70.354,70.3725,31608.0
2023-07-28 12:25:00,75.83,75.83,75.82,75.83,6418.0,70.3725,70.3725,70.3633,70.3725,6418.0
2023-07-28 12:30:00,75.82,75.83,75.82,75.82,9615.0,70.3633,70.3725,70.3633,70.3633,9615.0
2023-07-28 12:35:00,75.82,75.83,75.81,75.81,13002.0,70.3633,70.3725,70.354,70.354,13002.0
2023-07-28 12:40:00,75.81,75.82,75.8,75.8,48470.0,70.354,70.3633,70.3447,70.3447,48470.0
2023-07-28 12:45:00,75.81,75.81,75.8,75.8,26578.0,70.354,70.354,70.3447,70.3447,26578.0
2023-07-28 12:50:00,75.8,75.81,75.8,75.8,12158.0,70.3447,70.354,70.3447,70.3447,12158.0
2023-07-28 12:55:00,75.8,75.8,75.79,75.79,44099.0,70.3447,70.3447,70.3354,70.3354,44099.0
2023-07-28 13:00:00,75.79,75.8,75.78,75.78,38338.0,70.3354,70.3447,70.3261,70.3261,38338.0
2023-07-28 13:05:00,75.79,75.8,75.79,75.8,23262.0,70.3354,70.3447,70.3354,70.3447,23262.0
2023-07-28 13:10:00,75.8,75.8,75.79,75.8,7847.0,70.3447,70.3447,70.3354,70.3447,7847.0
2023-07-28 13:15:00,75.8,75.8,75.79,75.8,3595.0,70.3447,70.3447,70.3354,70.3447,3595.0
2023-07-28 13:20:00,75.79,75.79,75.78,75.78,6338.0,70.3354,70.3354,70.3261,70.3261,6338.0
2023-07-28 13:25:00,75.78,75.8,75.78,75.8,13016.0,70.3261,70.3447,70.3261,70.3447,13016.0
2023-07-28 13:30:00,75.79,75.8,75.78,75.78,12574.0,70.3354,70.3447,70.3261,70.3261,12574.0
2023-07-28 13:35:00,75.79,75.79,75.78,75.79,4516.0,70.3354,70.3354,70.3261,70.3354,4516.0
2023-07-28 13:40:00,75.79,75.8,75.78,75.8,16771.0,70.3354,70.3447,70.3261,70.3447,16771.0
2023-07-28 13:45:00,75.8,75.8,75.79,75.79,25198.0,70.3447,70.3447,70.3354,70.3354,25198.0
2023-07-28 13:50:00,75.8,75.8,75.79,75.8,29556.0,70.3447,70.3447,70.3354,70.3447,29556.0
2023-07-28 13:55:00,75.8,75.81,75.79,75.81,21152.0,70.3447,70.354,70.3354,70.354,21152.0
2023-07-28 14:00:00,75.81,75.81,75.8,75.8,21594.0,70.354,70.354,70.3447,70.3447,21594.0
2023-07-28 14:05:00,75.81,75.81,75.8,75.8,24938.0,70.354,70.354,70.3447,70.3447,24938.0
2023-07-28 14:10:00,75.8,75.81,75.8,75.8,48789.0,70.3447,70.354,70.3447,70.3447,48789.0
2023-07-28 14:15:00,75.81,75.81,75.8,75.81,13676.0,70.354,70.354,70.3447,70.354,13676.0
2023-07-28 14:20:00,75.81,75.81,75.8,75.81,13147.0,70.354,70.354,70.3447,70.354,13147.0
2023-07-28 14:25:00,75.81,75.81,75.8,75.81,157774.0,70.354,70.354,70.3447,70.354,157774.0
2023-07-28 14:30:00,75.81,75.81,75.8,75.81,6764.0,70.354,70.354,70.3447,70.354,6764.0
2023-07-28 14:35:00,75.81,75.81,75.8,75.8,64945.0,70.354,70.354,70.3447,70.3447,64945.0
2023-07-28 14:40:00,75.81,75.82,75.8,75.81,21013.0,70.354,70.3633,70.3447,70.354,21013.0
2023-07-28 14:45:00,75.82,75.82,75.81,75.81,14948.0,70.3633,70.3633,70.354,70.354,14948.0
2023-07-28 14:50:00,75.81,75.82,75.81,75.82,26309.0,70.354,70.3633,70.354,70.3633,26309.0
2023-07-28 14:55:00,75.81,75.82,75.8,75.81,40981.0,70.354,70.3633,70.3447,70.354,40981.0
2023-07-28 15:00:00,75.81,75.81,75.8,75.8,31426.0,70.354,70.354,70.3447,70.3447,31426.0
2023-07-28 15:05:00,75.81,75.81,75.8,75.8,22728.0,70.354,70.354,70.3447,70.3447,22728.0
2023-07-28 15:10:00,75.8,75.82,75.8,75.82,31201.0,70.3447,70.3633,70.3447,70.3633,31201.0
2023-07-28 15:15:00,75.82,75.82,75.81,75.81,9915.0,70.3633,70.3633,70.354,70.354,9915.0
2023-07-28 15:20:00,75.81,75.82,75.81,75.81,43962.0,70.354,70.3633,70.354,70.354,43962.0
2023-07-28 15:25:00,75.81,75.82,75.81,75.81,44316.0,70.354,70.3633,70.354,70.354,44316.0
2023-07-28 15:30:00,75.81,75.82,75.81,75.82,56269.0,70.354,70.3633,70.354,70.3633,56269.0
2023-07-28 15:35:00,75.82,75.82,75.81,75.81,39729.0,70.3633,70.3633,70.354,70.354,39729.0
2023-07-28 15:40:00,75.82,75.82,75.81,75.81,37174.0,70.3633,70.3633,70.354,70.354,37174.0
2023-07-28 15:45:00,75.81,75.82,75.81,75.81,57198.0,70.354,70.3633,70.354,70.354,57198.0
2023-07-28 15:50:00,75.81,75.82,75.81,75.81,178166.0,70.354,70.3633,70.354,70.354,178166.0
2023-07-28 15:55:00,75.81,75.84,75.81,75.83,178869.0,70.354,70.3818,70.354,70.3725,178869.0
2023-07-31 09:30:00,75.84,75.87,75.84,75.86,155934.0,70.3818,70.4097,70.3818,70.4004,155934.0
2023-07-31 09:35:00,75.86,75.87,75.85,75.86,40096.0,70.4004,70.4097,70.3911,70.4004,40096.0
2023-07-31 09:40:00,75.86,75.88,75.85,75.88,20758.0,70.4004,70.4189,70.3911,70.4189,20758.0
2023-07-31 09:45:00,75.88,75.9,75.87,75.9,22447.0,70.4189,70.4375,70.4097,70.4375,22447.0
2023-07-31 09:50:00,75.9,75.9,75.88,75.9,19709.0,70.4375,70.4375,70.4189,70.4375,19709.0
2023-07-31 09:55:00,75.89,75.92,75.89,75.92,220075.0,70.4282,70.4561,70.4282,70.4561,220075.0
2023-07-31 10:00:00,75.91,75.92,75.9,75.92,516135.0,70.4468,70.4561,70.4375,70.4561,516135.0
2023-07-31 10:05:00,75.92,75.92,75.9,75.91,21479.0,70.4561,70.4561,70.4375,70.4468,21479.0
2023-07-31 10:10:00,75.91,75.92,75.9,75.91,39838.0,70.4468,70.4561,70.4375,70.4468,39838.0
2023-07-31 10:15:00,75.91,75.91,75.9,75.91,11394.0,70.4468,70.4468,70.4375,70.4468,11394.0
2023-07-31 10:20:00,75.9,75.91,75.88,75.88,108245.0,70.4375,70.4468,70.4189,70.4189,108245.0
2023-07-31 10:25:00,75.89,75.9,75.88,75.9,20310.0,70.4282,70.4375,70.4189,70.4375,20310.0
2023-07-31 10:30:00,75.89,75.9,75.89,75.9,13411.0,70.4282,70.4375,70.4282,70.4375,13411.0
2023-07-31 10:35:00,75.9,75.9,75.89,75.9,17495.0,70.4375,70.4375,70.4282,70.4375,17495.0
2023-07-31 10:40:00,75.89,75.9,75.89,75.9,26015.0,70.4282,70.4375,70.4282,70.4375,26015.0
2023-07-31 10:45:00,75.9,75.9,75.89,75.9,11148.0,70.4375,70.4375,70.4282,70.4375,11148.0
2023-07-31 10:50:00,75.9,75.9,75.89,75.9,7133.0,70.4375,70.4375,70.4282,70.4375,7133.0
2023-07-31 10:55:00,75.9,75.9,75.89,75.9,50996.0,70.4375,70.4375,70.4282,70.4375,50996.0
2023-07-31 11:00:00,75.9,75.9,75.89,75.9,17294.0,70.4375,70.4375,70.4282,70.4375,17294.0
2023-07-31 11:05:00,75.9,75.9,75.89,75.89,20502.0,70.4375,70.4375,70.4282,70.4282,20502.0
2023-07-31 11:10:00,75.9,75.92,75.89,75.92,41807.0,70.4375,70.4561,70.4282,70.4561,41807.0
2023-07-31 11:15:00,75.92,75.92,75.91,75.92,81542.0,70.4561,70.4561,70.4468,70.4561,81542.0
2023-07-31 11:20:00,75.92,75.92,75.91,75.91,8922.0,70.4561,70.4561,70.4468,70.4468,8922.0
2023-07-31 11:25:00,75.92,75.92,75.9,75.91,66888.0,70.4561,70.4561,70.4375,70.4468,66888.0
2023-07-31 11:30:00,75.91,75.91,75.9,75.91,7949.0,70.4468,70.4468,70.4375,70.4468,7949.0
2023-07-31 11:35:00,75.91,75.91,75.9,75.91,5367.0,70.4468,70.4468,70.4375,70.4468,5367.0
2023-07-31 11:40:00,75.9,75.91,75.9,75.91,8713.0,70.4375,70.4468,70.4375,70.4468,8713.0
2023-07-31 11:45:00,75.91,75.92,75.91,75.92,32492.0,70.4468,70.4561,70.4468,70.4561,32492.0
2023-07-31 11:50:00,75.92,75.92,75.91,75.91,33132.0,70.4561,70.4561,70.4468,70.4468,33132.0
2023-07-31 11:55:00,75.92,75.92,75.91,75.92,8114.0,70.4561,70.4561,70.4468,70.4561,8114.0
2023-07-31 12:00:00,75.92,75.92,75.91,75.92,2047.0,70.4561,70.4561,70.4468,70.4561,2047.0
2023-07-31 12:05:00,75.91,75.92,75.91,75.91,4211.0,70.4468,70.4561,70.4468,70.4468,4211.0
2023-07-31 12:10:00,75.92,75.92,75.91,75.92,17571.0,70.4561,70.4561,70.4468,70.4561,17571.0
2023-07-31 12:15:00,75.91,75.92,75.91,75.92,38476.0,70.4468,70.4561,70.4468,70.4561,38476.0
2023-07-31 12:20:00,75.92,75.94,75.92,75.94,92294.0,70.4561,70.4746,70.4561,70.4746,92294.0
2023-07-31 12:25:00,75.94,75.94,75.93,75.94,7674.0,70.4746,70.4746,70.4653,70.4746,7674.0
2023-07-31 12:30:00,75.94,75.94,75.93,75.94,11326.0,70.4746,70.4746,70.4653,70.4746,11326.0
2023-07-31 12:35:00,75.93,75.94,75.93,75.94,24018.0,70.4653,70.4746,70.4653,70.4746,24018.0
2023-07-31 12:40:00,75.94,75.94,75.93,75.94,9765.0,70.4746,70.4746,70.4653,70.4746,9765.0
2023-07-31 12:45:00,75.94,75.94,75.93,75.93,10310.0,70.4746,70.4746,70.4653,70.4653,10310.0
2023-07-31 12:50:00,75.94,75.94,75.93,75.94,7389.0,70.4746,70.4746,70.4653,70.4746,7389.0
2023-07-31 12:55:00,75.93,75.95,75.93,75.95,71838.0,70.4653,70.4839,70.4653,70.4839,71838.0
2023-07-31 13:00:00,75.94,75.95,75.94,75.95,9467.0,70.4746,70.4839,70.4746,70.4839,9467.0
2023-07-31 13:05:00,75.95,75.95,75.94,75.95,13752.0,70.4839,70.4839,70.4746,70.4839,13752.0
2023-07-31 13:10:00,75.95,75.95,75.94,75.94,16388.0,70.4839,70.4839,70.4746,70.4746,16388.0
2023-07-31 13:15:00,75.95,75.95,75.94,75.95,30867.0,70.4839,70.4839,70.4746,70.4839,30867.0
2023-07-31 13:20:00,75.95,75.95,75.94,75.95,37328.0,70.4839,70.4839,70.4746,70.4839,37328.0
2023-07-31 13:25:00,75.95,75.96,75.94,75.95,39959.0,70.4839,70.4932,70.4746,70.4839,39959.0
2023-07-31 13:30:00,75.95,75.96,75.94,75.95,14445.0,70.4839,70.4932,70.4746,70.4839,14445.0
2023-07-31 13:35:00,75.95,75.96,75.95,75.95,10137.0,70.4839,70.4932,70.4839,70.4839,10137.0
2023-07-31 13:40:00,75.95,75.97,75.95,75.97,18122.0,70.4839,70.5025,70.4839,70.5025,18122.0
2023-07-31 13:45:00,75.97,75.97,75.96,75.97,12454.0,70.5025,70.5025,70.4932,70.5025,12454.0
2023-07-31 13:50:00,75.97,75.97,75.96,75.97,29870.0,70.5025,70.5025,70.4932,70.5025,29870.0
2023-07-31 13:55:00,75.97,75.97,75.96,75.96,16952.0,70.5025,70.5025,70.4932,70.4932,16952.0
2023-07-31 14:00:00,75.96,75.97,75.96,75.97,8617.0,70.4932,70.5025,70.4932,70.5025,8617.0
2023-07-31 14:05:00,75.97,75.97,75.95,75.96,25703.0,70.5025,70.5025,70.4839,70.4932,25703.0
2023-07-31 14:10:00,75.95,75.96,75.95,75.95,16452.0,70.4839,70.4932,70.4839,70.4839,16452.0
2023-07-31 14:15:00,75.96,75.96,75.95,75.95,23622.0,70.4932,70.4932,70.4839,70.4839,23622.0
2023-07-31 14:20:00,75.95,75.96,75.95,75.95,33067.0,70.4839,70.4932,70.4839,70.4839,33067.0
2023-07-31 14:25:00,75.95,75.95,75.94,75.94,71084.0,70.4839,70.4839,70.4746,70.4746,71084.0
2023-07-31 14:30:00,75.95,75.95,75.94,75.94,22750.0,70.4839,70.4839,70.4746,70.4746,22750.0
2023-07-31 14:35:00,75.94,75.95,75.94,75.95,40339.0,70.4746,70.4839,70.4746,70.4839,40339.0
2023-07-31 14:40:00,75.94,75.94,75.93,75.94,29246.0,70.4746,70.4746,70.4653,70.4746,29246.0
2023-07-31 14:45:00,75.94,75.94,75.93,75.94,11706.0,70.4746,70.4746,70.4653,70.4746,11706.0
2023-07-31 14:50:00,75.94,75.94,75.92,75.92,27312.0,70.4746,70.4746,70.4561,70.4561,27312.0
2023-07-31 14:55:00,75.92,75.93,75.92,75.92,64964.0,70.4561,70.4653,70.4561,70.4561,64964.0
2023-07-31 15:00:00,75.92,75.93,75.92,75.93,11358.0,70.4561,70.4653,70.4561,70.4653,11358.0
2023-07-31 15:05:00,75.92,75.94,75.92,75.94,21625.0,70.4561,70.4746,70.4561,70.4746,21625.0
2023-07-31 15:10:00,75.94,75.95,75.93,75.95,21380.0,70.4746,70.4839,70.4653,70.4839,21380.0
2023-07-31 15:15:00,75.94,75.95,75.92,75.92,113880.0,70.4746,70.4839,70.4561,70.4561,113880.0
2023-07-31 15:20:00,75.92,75.94,75.92,75.93,57508.0,70.4561,70.4746,70.4561,70.4653,57508.0
2023-07-31 15:25:00,75.94,75.94,75.93,75.94,17401.0,70.4746,70.4746,70.4653,70.4746,17401.0
2023-07-31 15:30:00,75.94,75.94,75.92,75.92,40854.0,70.4746,70.4746,70.4561,70.4561,40854.0
2023-07-31 15:35:00,75.92,75.93,75.91,75.92,253789.0,70.4561,70.4653,70.4468,70.4561,253789.0
2023-07-31 15:40:00,75.91,75.92,75.91,75.92,31693.0,70.4468,70.4561,70.4468,70.4561,31693.0
2023-07-31 15:45:00,75.92,75.92,75.91,75.92,92165.0,70.4561,70.4561,70.4468,70.4561,92165.0
2023-07-31 15:50:00,75.91,75.92,75.91,75.92,143750.0,70.4468,70.4561,70.4468,70.4561,143750.0
2023-07-31 15:55:00,75.91,75.93,75.9,75.92,150798.0,70.4468,70.4653,70.4375,70.4561,150798.0
2023-08-01 09:30:00,75.64,75.67,75.63,75.64,61797.0,70.3804,70.4083,70.3711,70.3804,61797.0
2023-08-01 09:35:00,75.64,75.65,75.62,75.63,706785.0,70.3804,70.3897,70.3618,70.3711,706785.0
2023-08-01 09:40:00,75.63,75.63,75.6,75.61,75031.0,70.3711,70.3711,70.3432,70.3525,75031.0
2023-08-01 09:45:00,75.61,75.63,75.6,75.62,88577.0,70.3525,70.3711,70.3432,70.3618,88577.0
2023-08-01 09:50:00,75.62,75.62,75.61,75.62,24297.0,70.3618,70.3618,70.3525,70.3618,24297.0
2023-08-01 09:55:00,75.62,75.62,75.6,75.61,60326.0,70.3618,70.3618,70.3432,70.3525,60326.0
2023-08-01 10:00:00,75.62,75.7,75.61,75.65,70580.0,70.3618,70.4362,70.3525,70.3897,70580.0
2023-08-01 10:05:00,75.65,75.65,75.61,75.62,26950.0,70.3897,70.3897,70.3525,70.3618,26950.0
2023-08-01 10:10:00,75.62,75.62,75.59,75.59,70717.0,70.3618,70.3618,70.3339,70.3339,70717.0
2023-08-01 10:15:00,75.59,75.6,75.58,75.59,20277.0,70.3339,70.3432,70.3246,70.3339,20277.0
2023-08-01 10:20:00,75.59,75.6,75.59,75.59,30826.0,70.3339,70.3432,70.3339,70.3339,30826.0
2023-08-01 10:25:00,75.59,75.61,75.59,75.6,30877.0,70.3339,70.3525,70.3339,70.3432,30877.0
2023-08-01 10:30:00,75.61,75.61,75.6,75.61,49321.0,70.3525,70.3525,70.3432,70.3525,49321.0
2023-08-01 10:35:00,75.61,75.63,75.6,75.63,26311.0,70.3525,70.3711,70.3432,70.3711,26311.0
2023-08-01 10:40:00,75.63,75.63,75.62,75.62,18831.0,70.3711,70.3711,70.3618,70.3618,18831.0
2023-08-01 10:45:00,75.63,75.63,75.62,75.63,12848.0,70.3711,70.3711,70.3618,70.3711,12848.0
2023-08-01 10:50:00,75.63,75.63,75.61,75.61,45918.0,70.3711,70.3711,70.3525,70.3525,45918.0
2023-08-01 10:55:00,75.61,75.62,75.6,75.61,24983.0,70.3525,70.3618,70.3432,70.3525,24983.0
2023-08-01 11:00:00,75.61,75.61,75.59,75.59,24910.0,70.3525,70.3525,70.3339,70.3339,24910.0
2023-08-01 11:05:00,75.59,75.6,75.58,75.59,30498.0,70.3339,70.3432,70.3246,70.3339,30498.0
2023-08-01 11:10:00,75.59,75.59,75.57,75.58,46913.0,70.3339,70.3339,70.3153,70.3246,46913.0
2023-08-01 11:15:00,75.58,75.59,75.57,75.57,7107.0,70.3246,70.3339,70.3153,70.3153,7107.0
2023-08-01 11:20:00,75.58,75.59,75.57,75.59,27023.0,70.3246,70.3339,70.3153,70.3339,27023.0
2023-08-01 11:25:00,75.59,75.59,75.58,75.59,11343.0,70.3339,70.3339,70.3246,70.3339,11343.0
2023-08-01 11:30:00,75.59,75.59,75.58,75.59,178819.0,70.3339,70.3339,70.3246,70.3339,178819.0
2023-08-01 11:35:00,75.58,75.6,75.58,75.59,33884.0,70.3246,70.3432,70.3246,70.3339,33884.0
2023-08-01 11:40:00,75.6,75.61,75.59,75.59,28505.0,70.3432,70.3525,70.3339,70.3339,28505.0
2023-08-01 11:45:00,75.6,75.61,75.59,75.6,15550.0,70.3432,70.3525,70.3339,70.3432,15550.0
2023-08-01 11:50:00,75.6,75.61,75.6,75.61,8377.0,70.3432,70.3525,70.3432,70.3525,8377.0
2023-08-01 11:55:00,75.61,75.61,75.59,75.59,55346.0,70.3525,70.3525,70.3339,70.3339,55346.0
2023-08-01 12:00:00,75.59,75.6,75.59,75.59,25425.0,70.3339,70.3432,70.3339,70.3339,25425.0
2023-08-01 12:05:00,75.6,75.6,75.59,75.59,6553.0,70.3432,70.3432,70.3339,70.3339,6553.0
2023-08-01 12:10:00,75.59,75.61,75.59,75.61,39827.0,70.3339,70.3525,70.3339,70.3525,39827.0
2023-08-01 12:15:00,75.61,75.61,75.6,75.61,11333.0,70.3525,70.3525,70.3432,70.3525,11333.0
2023-08-01 12:20:00,75.61,75.61,75.59,75.59,23402.0,70.3525,70.3525,70.3339,70.3339,23402.0
2023-08-01 12:25:00,75.59,75.6,75.59,75.6,5835.0,70.3339,70.3432,70.3339,70.3432,5835.0
2023-08-01 12:30:00,75.59,75.6,75.58,75.58,28722.0,70.3339,70.3432,70.3246,70.3246,28722.0
2023-08-01 12:35:00,75.59,75.59,75.58,75.59,21622.0,70.3339,70.3339,70.3246,70.3339,21622.0
2023-08-01 12:40:00,75.58,75.59,75.58,75.59,34854.0,70.3246,70.3339,70.3246,70.3339,34854.0
2023-08-01 12:45:00,75.59,75.59,75.58,75.58,16692.0,70.3339,70.3339,70.3246,70.3246,16692.0
2023-08-01 12:50:00,75.58,75.59,75.58,75.59,4154.0,70.3246,70.3339,70.3246,70.3339,4154.0
2023-08-01 12:55:00,75.58,75.59,75.58,75.59,16060.0,70.3246,70.3339,70.3246,70.3339,16060.0
2023-08-01 13:00:00,75.59,75.59,75.58,75.59,25803.0,70.3339,70.3339,70.3246,70.3339,25803.0
2023-08-01 13:05:00,75.59,75.59,75.58,75.58,229058.0,70.3339,70.3339,70.3246,70.3246,229058.0
2023-08-01 13:10:00,75.58,75.59,75.57,75.58,13868.0,70.3246,70.3339,70.3153,70.3246,13868.0
2023-08-01 13:15:00,75.58,75.58,75.57,75.58,11652.0,70.3246,70.3246,70.3153,70.3246,11652.0
2023-08-01 13:20:00,75.58,75.58,75.57,75.58,9198.0,70.3246,70.3246,70.3153,70.3246,9198.0
2023-08-01 13:25:00,75.58,75.58,75.57,75.58,14771.0,70.3246,70.3246,70.3153,70.3246,14771.0
2023-08-01 13:30:00,75.58,75.58,75.57,75.57,30154.0,70.3246,70.3246,70.3153,70.3153,30154.0
2023-08-01 13:35:00,75.58,75.58,75.57,75.58,4661.0,70.3246,70.3246,70.3153,70.3246,4661.0
2023-08-01 13:40:00,75.58,75.58,75.57,75.58,11372.0,70.3246,70.3246,70.3153,70.3246,11372.0
2023-08-01 13:45:00,75.57,75.58,75.57,75.57,15438.0,70.3153,70.3246,70.3153,70.3153,15438.0
2023-08-01 13:50:00,75.57,75.58,75.57,75.58,14180.0,70.3153,70.3246,70.3153,70.3246,14180.0
2023-08-01 13:55:00,75.57,75.58,75.56,75.56,25233.0,70.3153,70.3246,70.306,70.306,25233.0
2023-08-01 14:00:00,75.56,75.57,75.56,75.56,19555.0,70.306,70.3153,70.306,70.306,19555.0
2023-08-01 14:05:00,75.57,75.57,75.56,75.56,19950.0,70.3153,70.3153,70.306,70.306,19950.0
2023-08-01 14:10:00,75.56,75.59,75.56,75.58,111956.0,70.306,70.3339,70.306,70.3246,111956.0
2023-08-01 14:15:00,75.58,75.59,75.57,75.59,18914.0,70.3246,70.3339,70.3153,70.3339,18914.0
2023-08-01 14:20:00,75.58,75.6,75.58,75.59,102166.0,70.3246,70.3432,70.3246,70.3339,102166.0
2023-08-01 14:25:00,75.59,75.6,75.58,75.59,44625.0,70.3339,70.3432,70.3246,70.3339,44625.0
2023-08-01 14:30:00,75.59,75.59,75.58,75.58,15368.0,70.3339,70.3339,70.3246,70.3246,15368.0
2023-08-01 14:35:00,75.59,75.59,75.57,75.58,23046.0,70.3339,70.3339,70.3153,70.3246,23046.0
2023-08-01 14:40:00,75.58,75.58,75.57,75.58,20198.0,70.3246,70.3246,70.3153,70.3246,20198.0
2023-08-01 14:45:00,75.58,75.58,75.57,75.57,12374.0,70.3246,70.3246,70.3153,70.3153,12374.0
2023-08-01 14:50:00,75.58,75.58,75.57,75.58,21016.0,70.3246,70.3246,70.3153,70.3246,21016.0
2023-08-01 14:55:00,75.57,75.58,75.56,75.56,26362.0,70.3153,70.3246,70.306,70.306,26362.0
2023-08-01 15:00:00,75.56,75.57,75.56,75.56,20103.0,70.306,70.3153,70.306,70.306,20103.0
2023-08-01 15:05:00,75.57,75.57,75.56,75.56,11781.0,70.3153,70.3153,70.306,70.306,11781.0
2023-08-01 15:10:00,75.56,75.57,75.56,75.56,20244.0,70.306,70.3153,70.306,70.306,20244.0
2023-08-01 15:15:00,75.57,75.58,75.56,75.58,82636.0,70.3153,70.3246,70.306,70.3246,82636.0
2023-08-01 15:20:00,75.58,75.58,75.57,75.58,15338.0,70.3246,70.3246,70.3153,70.3246,15338.0
2023-08-01 15:25:00,75.57,75.58,75.57,75.57,14146.0,70.3153,70.3246,70.3153,70.3153,14146.0
2023-08-01 15:30:00,75.57,75.58,75.56,75.56,27367.0,70.3153,70.3246,70.306,70.306,27367.0
2023-08-01 15:35:00,75.56,75.57,75.56,75.57,38006.0,70.306,70.3153,70.306,70.3153,38006.0
2023-08-01 15:40:00,75.56,75.57,75.56,75.56,24586.0,70.306,70.3153,70.306,70.306,24586.0
2023-08-01 15:45:00,75.56,75.57,75.56,75.57,27005.0,70.306,70.3153,70.306,70.3153,27005.0
2023-08-01 15:50:00,75.57,75.57,75.56,75.56,63370.0,70.3153,70.3153,70.306,70.306,63370.0
2023-08-01 15:55:00,75.57,75.58,75.56,75.57,91403.0,70.3153,70.3246,70.306,70.3153,91403.0
2023-08-02 09:30:00,75.51,75.55,75.51,75.53,216783.0,70.2595,70.2967,70.2595,70.2781,216783.0
2023-08-02 09:35:00,75.53,75.54,75.52,75.53,22860.0,70.2781,70.2874,70.2688,70.2781,22860.0
2023-08-02 09:40:00,75.52,75.54,75.52,75.54,943193.0,70.2688,70.2874,70.2688,70.2874,943193.0
2023-08-02 09:45:00,75.54,75.55,75.53,75.55,138959.0,70.2874,70.2967,70.2781,70.2967,138959.0
2023-08-02 09:50:00,75.55,75.56,75.54,75.54,37163.0,70.2967,70.306,70.2874,70.2874,37163.0
2023-08-02 09:55:00,75.55,75.55,75.54,75.55,63787.0,70.2967,70.2967,70.2874,70.2967,63787.0
2023-08-02 10:00:00,75.54,75.55,75.51,75.52,77132.0,70.2874,70.2967,70.2595,70.2688,77132.0
2023-08-02 10:05:00,75.52,75.52,75.51,75.51,14092.0,70.2688,70.2688,70.2595,70.2595,14092.0
2023-08-02 10:10:00,75.51,75.51,75.5,75.5,57193.0,70.2595,70.2595,70.2502,70.2502,57193.0
2023-08-02 10:15:00,75.5,75.51,75.48,75.49,1050031.0,70.2502,70.2595,70.2315,70.2408,1050031.0
2023-08-02 10:20:00,75.5,75.5,75.49,75.5,9058.0,70.2502,70.2502,70.2408,70.2502,9058.0
2023-08-02 10:25:00,75.49,75.5,75.49,75.49,14725.0,70.2408,70.2502,70.2408,70.2408,14725.0
2023-08-02 10:30:00,75.5,75.52,75.49,75.51,22865.0,70.2502,70.2688,70.2408,70.2595,22865.0
2023-08-02 10:35:00,75.51,75.51,75.49,75.5,21219.0,70.2595,70.2595,70.2408,70.2502,21219.0
2023-08-02 10:40:00,75.5,75.5,75.49,75.5,50123.0,70.2502,70.2502,70.2408,70.2502,50123.0
2023-08-02 10:45:00,75.5,75.5,75.47,75.48,29238.0,70.2502,70.2502,70.2222,70.2315,29238.0
2023-08-02 10:50:00,75.48,75.49,75.47,75.48,13427.0,70.2315,70.2408,70.2222,70.2315,13427.0
2023-08-02 10:55:00,75.48,75.48,75.47,75.47,46342.0,70.2315,70.2315,70.2222,70.2222,46342.0
2023-08-02 11:00:00,75.47,75.47,75.42,75.42,241120.0,70.2222,70.2222,70.1757,70.1757,241120.0
2023-08-02 11:05:00,75.42,75.43,75.42,75.42,11065.0,70.1757,70.185,70.1757,70.1757,11065.0
2023-08-02 11:10:00,75.43,75.43,75.42,75.42,11121.0,70.185,70.185,70.1757,70.1757,11121.0
2023-08-02 11:15:00,75.43,75.44,75.42,75.44,38429.0,70.185,70.1943,70.1757,70.1943,38429.0
2023-08-02 11:20:00,75.44,75.44,75.43,75.44,5858.0,70.1943,70.1943,70.185,70.1943,5858.0
2023-08-02 11:25:00,75.44,75.44,75.43,75.44,11454.0,70.1943,70.1943,70.185,70.1943,11454.0
2023-08-02 11:30:00,75.44,75.46,75.43,75.45,18517.0,70.1943,70.2129,70.185,70.2036,18517.0
2023-08-02 11:35:00,75.46,75.47,75.45,75.46,49932.0,70.2129,70.2222,70.2036,70.2129,49932.0
2023-08-02 11:40:00,75.45,75.46,75.45,75.46,4376.0,70.2036,70.2129,70.2036,70.2129,4376.0
2023-08-02 11:45:00,75.45,75.46,75.44,75.46,57965.0,70.2036,70.2129,70.1943,70.2129,57965.0
2023-08-02 11:50:00,75.45,75.49,75.45,75.47,82510.0,70.2036,70.2408,70.2036,70.2222,82510.0
2023-08-02 11:55:00,75.47,75.48,75.47,75.48,3170.0,70.2222,70.2315,70.2222,70.2315,3170.0
2023-08-02 12:00:00,75.48,75.49,75.47,75.49,18996.0,70.2315,70.2408,70.2222,70.2408,18996.0
2023-08-02 12:05:00,75.49,75.5,75.49,75.49,38578.0,70.2408,70.2502,70.2408,70.2408,38578.0
2023-08-02 12:10:00,75.5,75.5,75.49,75.5,7869.0,70.2502,70.2502,70.2408,70.2502,7869.0
2023-08-02 12:15:00,75.5,75.5,75.48,75.49,9684.0,70.2502,70.2502,70.2315,70.2408,9684.0
2023-08-02 12:20:00,75.49,75.5,75.48,75.49,43818.0,70.2408,70.2502,70.2315,70.2408,43818.0
2023-08-02 12:25:00,75.49,75.51,75.48,75.51,28623.0,70.2408,70.2595,70.2315,70.2595,28623.0
2023-08-02 12:30:00,75.5,75.51,75.5,75.51,6511.0,70.2502,70.2595,70.2502,70.2595,6511.0
2023-08-02 12:35:00,75.51,75.51,75.5,75.51,4937.0,70.2595,70.2595,70.2502,70.2595,4937.0
2023-08-02 12:40:00,75.5,75.51,75.5,75.51,23246.0,70.2502,70.2595,70.2502,70.2595,23246.0
2023-08-02 12:45:00,75.5,75.5,75.49,75.49,13449.0,70.2502,70.2502,70.2408,70.2408,13449.0
2023-08-02 12:50:00,75.49,75.51,75.49,75.5,27160.0,70.2408,70.2595,70.2408,70.2502,27160.0
2023-08-02 12:55:00,75.51,75.52,75.5,75.52,11450.0,70.2595,70.2688,70.2502,70.2688,11450.0
2023-08-02 13:00:00,75.52,75.52,75.51,75.52,14252.0,70.2688,70.2688,70.2595,70.2688,14252.0
2023-08-02 13:05:00,75.53,75.54,75.52,75.53,5569.0,70.2781,70.2874,70.2688,70.2781,5569.0
2023-08-02 13:10:00,75.53,75.54,75.53,75.53,3093.0,70.2781,70.2874,70.2781,70.2781,3093.0
2023-08-02 13:15:00,75.53,75.54,75.53,75.53,4627.0,70.2781,70.2874,70.2781,70.2781,4627.0
2023-08-02 13:20:00,75.53,75.54,75.53,75.53,162842.0,70.2781,70.2874,70.2781,70.2781,162842.0
2023-08-02 13:25:00,75.53,75.56,75.53,75.56,29980.0,70.2781,70.306,70.2781,70.306,29980.0
2023-08-02 13:30:00,75.55,75.56,75.54,75.54,127176.0,70.2967,70.306,70.2874,70.2874,127176.0
2023-08-02 13:35:00,75.55,75.55,75.54,75.54,26182.0,70.2967,70.2967,70.2874,70.2874,26182.0
2023-08-02 13:40:00,75.54,75.55,75.54,75.54,7657.0,70.2874,70.2967,70.2874,70.2874,7657.0
2023-08-02 13:45:00,75.55,75.55,75.54,75.55,10180.0,70.2967,70.2967,70.2874,70.2967,10180.0
2023-08-02 13:50:00,75.55,75.55,75.54,75.55,12246.0,70.2967,70.2967,70.2874,70.2967,12246.0
2023-08-02 13:55:00,75.54,75.55,75.53,75.53,32824.0,70.2874,70.2967,70.2781,70.2781,32824.0
2023-08-02 14:00:00,75.53,75.54,75.53,75.53,25279.0,70.2781,70.2874,70.2781,70.2781,25279.0
2023-08-02 14:05:00,75.53,75.54,75.53,75.53,23159.0,70.2781,70.2874,70.2781,70.2781,23159.0
2023-08-02 14:10:00,75.53,75.54,75.52,75.53,27837.0,70.2781,70.2874,70.2688,70.2781,27837.0
2023-08-02 14:15:00,75.52,75.53,75.52,75.53,33912.0,70.2688,70.2781,70.2688,70.2781,33912.0
2023-08-02 14:20:00,75.52,75.53,75.52,75.53,27743.0,70.2688,70.2781,70.2688,70.2781,27743.0
2023-08-02 14:25:00,75.52,75.53,75.51,75.52,30814.0,70.2688,70.2781,70.2595,70.2688,30814.0
2023-08-02 14:30:00,75.52,75.52,75.51,75.52,7645.0,70.2688,70.2688,70.2595,70.2688,7645.0
2023-08-02 14:35:00,75.52,75.52,75.51,75.52,22408.0,70.2688,70.2688,70.2595,70.2688,22408.0
2023-08-02 14:40:00,75.51,75.53,75.51,75.53,74011.0,70.2595,70.2781,70.2595,70.2781,74011.0
2023-08-02 14:45:00,75.53,75.54,75.52,75.54,142478.0,70.2781,70.2874,70.2688,70.2874,142478.0
2023-08-02 14:50:00,75.54,75.54,75.53,75.53,13541.0,70.2874,70.2874,70.2781,70.2781,13541.0
2023-08-02 14:55:00,75.54,75.54,75.52,75.53,27960.0,70.2874,70.2874,70.2688,70.2781,27960.0
2023-08-02 15:00:00,75.52,75.54,75.52,75.53,24822.0,70.2688,70.2874,70.2688,70.2781,24822.0
2023-08-02 15:05:00,75.53,75.54,75.53,75.53,53009.0,70.2781,70.2874,70.2781,70.2781,53009.0
2023-08-02 15:10:00,75.53,75.54,75.52,75.53,31845.0,70.2781,70.2874,70.2688,70.2781,31845.0
2023-08-02 15:15:00,75.53,75.53,75.52,75.52,12129.0,70.2781,70.2781,70.2688,70.2688,12129.0
2023-08-02 15:20:00,75.53,75.53,75.52,75.53,15696.0,70.2781,70.2781,70.2688,70.2781,15696.0
2023-08-02 15:25:00,75.53,75.53,75.52,75.53,74076.0,70.2781,70.2781,70.2688,70.2781,74076.0
2023-08-02 15:30:00,75.53,75.53,75.52,75.52,32967.0,70.2781,70.2781,70.2688,70.2688,32967.0
2023-08-02 15:35:00,75.53,75.53,75.52,75.53,21961.0,70.2781,70.2781,70.2688,70.2781,21961.0
2023-08-02 15:40:00,75.53,75.54,75.52,75.54,26293.0,70.2781,70.2874,70.2688,70.2874,26293.0
2023-08-02 15:45:00,75.53,75.55,75.53,75.55,35312.0,70.2781,70.2967,70.2781,70.2967,35312.0
2023-08-02 15:50:00,75.55,75.55,75.52,75.53,28535.0,70.2967,70.2967,70.2688,70.2781,28535.0
2023-08-02 15:55:00,75.53,75.55,75.52,75.54,250718.0,70.2781,70.2967,70.2688,70.2874,250718.0
2023-08-03 09:30:00,75.45,75.47,75.43,75.43,25994.0,70.2036,70.2222,70.185,70.185,25994.0
2023-08-03 09:35:00,75.44,75.44,75.43,75.44,29051.0,70.1943,70.1943,70.185,70.1943,29051.0
2023-08-03 09:40:00,75.44,75.44,75.41,75.43,23465.0,70.1943,70.1943,70.1664,70.185,23465.0
2023-08-03 09:45:00,75.42,75.44,75.42,75.43,23517.0,70.1757,70.1943,70.1757,70.185,23517.0
2023-08-03 09:50:00,75.44,75.44,75.4,75.42,111812.0,70.1943,70.1943,70.1571,70.1757,111812.0
2023-08-03 09:55:00,75.42,75.43,75.4,75.41,141909.0,70.1757,70.185,70.1571,70.1664,141909.0
2023-08-03 10:00:00,75.41,75.44,75.4,75.43,115522.0,70.1664,70.1943,70.1571,70.185,115522.0
2023-08-03 10:05:00,75.44,75.47,75.43,75.47,16157.0,70.1943,70.2222,70.185,70.2222,16157.0
2023-08-03 10:10:00,75.46,75.48,75.46,75.46,19287.0,70.2129,70.2315,70.2129,70.2129,19287.0
2023-08-03 10:15:00,75.46,75.47,75.46,75.46,27882.0,70.2129,70.2222,70.2129,70.2129,27882.0
2023-08-03 10:20:00,75.46,75.47,75.46,75.47,68260.0,70.2129,70.2222,70.2129,70.2222,68260.0
2023-08-03 10:25:00,75.47,75.47,75.46,75.47,552576.0,70.2222,70.2222,70.2129,70.2222,552576.0
2023-08-03 10:30:00,75.47,75.47,75.46,75.47,13406.0,70.2222,70.2222,70.2129,70.2222,13406.0
2023-08-03 10:35:00,75.47,75.47,75.46,75.47,11004.0,70.2222,70.2222,70.2129,70.2222,11004.0
2023-08-03 10:40:00,75.47,75.47,75.46,75.46,44042.0,70.2222,70.2222,70.2129,70.2129,44042.0
2023-08-03 10:45:00,75.45,75.46,75.44,75.45,22273.0,70.2036,70.2129,70.1943,70.2036,22273.0
2023-08-03 10:50:00,75.45,75.45,75.44,75.45,8286.0,70.2036,70.2036,70.1943,70.2036,8286.0
2023-08-03 10:55:00,75.45,75.47,75.44,75.47,23602.0,70.2036,70.2222,70.1943,70.2222,23602.0
2023-08-03 11:00:00,75.47,75.49,75.47,75.48,41010.0,70.2222,70.2408,70.2222,70.2315,41010.0
2023-08-03 11:05:00,75.48,75.49,75.48,75.48,11722.0,70.2315,70.2408,70.2315,70.2315,11722.0
2023-08-03 11:10:00,75.49,75.5,75.48,75.5,15944.0,70.2408,70.2502,70.2315,70.2502,15944.0
2023-08-03 11:15:00,75.5,75.51,75.49,75.5,32315.0,70.2502,70.2595,70.2408,70.2502,32315.0
2023-08-03 11:20:00,75.5,75.5,75.48,75.48,18274.0,70.2502,70.2502,70.2315,70.2315,18274.0
2023-08-03 11:25:00,75.49,75.51,75.48,75.5,35269.0,70.2408,70.2595,70.2315,70.2502,35269.0
2023-08-03 11:30:00,75.5,75.5,75.49,75.5,19579.0,70.2502,70.2502,70.2408,70.2502,19579.0
2023-08-03 11:35:00,75.5,75.5,75.48,75.48,17578.0,70.2502,70.2502,70.2315,70.2315,17578.0
2023-08-03 11:40:00,75.48,75.49,75.48,75.48,17397.0,70.2315,70.2408,70.2315,70.2315,17397.0
2023-08-03 11:45:00,75.48,75.49,75.48,75.48,16616.0,70.2315,70.2408,70.2315,70.2315,16616.0
2023-08-03 11:50:00,75.48,75.49,75.47,75.48,24071.0,70.2315,70.2408,70.2222,70.2315,24071.0
2023-08-03 11:55:00,75.48,75.48,75.45,75.45,18175.0,70.2315,70.2315,70.2036,70.2036,18175.0
2023-08-03 12:00:00,75.45,75.48,75.44,75.48,110502.0,70.2036,70.2315,70.1943,70.2315,110502.0
2023-08-03 12:05:00,75.47,75.48,75.46,75.48,16439.0,70.2222,70.2315,70.2129,70.2315,16439.0
2023-08-03 12:10:00,75.48,75.49,75.47,75.49,10965.0,70.2315,70.2408,70.2222,70.2408,10965.0
2023-08-03 12:15:00,75.48,75.49,75.48,75.48,18770.0,70.2315,70.2408,70.2315,70.2315,18770.0
2023-08-03 12:20:00,75.48,75.49,75.48,75.49,1701.0,70.2315,70.2408,70.2315,70.2408,1701.0
2023-08-03 12:25:00,75.49,75.49,75.48,75.48,8276.0,70.2408,70.2408,70.2315,70.2315,8276.0
2023-08-03 12:30:00,75.48,75.5,75.48,75.48,14632.0,70.2315,70.2502,70.2315,70.2315,14632.0
2023-08-03 12:35:00,75.48,75.5,75.48,75.49,14672.0,70.2315,70.2502,70.2315,70.2408,14672.0
2023-08-03 12:40:00,75.5,75.51,75.49,75.49,22209.0,70.2502,70.2595,70.2408,70.2408,22209.0
2023-08-03 12:45:00,75.5,75.51,75.49,75.51,20726.0,70.2502,70.2595,70.2408,70.2595,20726.0
2023-08-03 12:50:00,75.51,75.51,75.5,75.51,24885.0,70.2595,70.2595,70.2502,70.2595,24885.0
2023-08-03 12:55:00,75.51,75.52,75.5,75.52,19060.0,70.2595,70.2688,70.2502,70.2688,19060.0
2023-08-03 13:00:00,75.52,75.52,75.51,75.52,29665.0,70.2688,70.2688,70.2595,70.2688,29665.0
2023-08-03 13:05:00,75.52,75.52,75.51,75.52,7915.0,70.2688,70.2688,70.2595,70.2688,7915.0
2023-08-03 13:10:00,75.52,75.52,75.51,75.52,32336.0,70.2688,70.2688,70.2595,70.2688,32336.0
2023-08-03 13:15:00,75.52,75.52,75.5,75.5,34976.0,70.2688,70.2688,70.2502,70.2502,34976.0
2023-08-03 13:20:00,75.51,75.51,75.5,75.51,17403.0,70.2595,70.2595,70.2502,70.2595,17403.0
2023-08-03 13:25:00,75.51,75.51,75.49,75.49,15331.0,70.2595,70.2595,70.2408,70.2408,15331.0
2023-08-03 13:30:00,75.5,75.51,75.5,75.51,11029.0,70.2502,70.2595,70.2502,70.2595,11029.0
2023-08-03 13:35:00,75.51,75.52,75.5,75.5,18660.0,70.2595,70.2688,70.2502,70.2502,18660.0
2023-08-03 13:40:00,75.5,75.51,75.5,75.51,5859.0,70.2502,70.2595,70.2502,70.2595,5859.0
2023-08-03 13:45:00,75.5,75.51,75.49,75.5,13672.0,70.2502,70.2595,70.2408,70.2502,13672.0
2023-08-03 13:50:00,75.5,75.5,75.49,75.5,6961.0,70.2502,70.2502,70.2408,70.2502,6961.0
2023-08-03 13:55:00,75.5,75.51,75.49,75.51,32390.0,70.2502,70.2595,70.2408,70.2595,32390.0
2023-08-03 14:00:00,75.5,75.51,75.49,75.5,13384.0,70.2502,70.2595,70.2408,70.2502,13384.0
2023-08-03 14:05:00,75.51,75.52,75.5,75.5,19902.0,70.2595,70.2688,70.2502,70.2502,19902.0
2023-08-03 14:10:00,75.51,75.51,75.5,75.51,9169.0,70.2595,70.2595,70.2502,70.2595,9169.0
2023-08-03 14:15:00,75.51,75.52,75.5,75.51,14906.0,70.2595,70.2688,70.2502,70.2595,14906.0
2023-08-03 14:20:00,75.52,75.52,75.51,75.52,6421.0,70.2688,70.2688,70.2595,70.2688,6421.0
2023-08-03 14:25:00,75.52,75.52,75.51,75.52,35451.0,70.2688,70.2688,70.2595,70.2688,35451.0
2023-08-03 14:30:00,75.51,75.52,75.5,75.5,13785.0,70.2595,70.2688,70.2502,70.2502,13785.0
2023-08-03 14:35:00,75.51,75.51,75.5,75.51,83846.0,70.2595,70.2595,70.2502,70.2595,83846.0
2023-08-03 14:40:00,75.51,75.51,75.5,75.51,21294.0,70.2595,70.2595,70.2502,70.2595,21294.0
2023-08-03 14:45:00,75.51,75.51,75.5,75.5,26459.0,70.2595,70.2595,70.2502,70.2502,26459.0
2023-08-03 14:50:00,75.51,75.51,75.49,75.5,211890.0,70.2595,70.2595,70.2408,70.2502,211890.0
2023-08-03 14:55:00,75.5,75.5,75.49,75.5,24277.0,70.2502,70.2502,70.2408,70.2502,24277.0
2023-08-03 15:00:00,75.49,75.5,75.48,75.48,27363.0,70.2408,70.2502,70.2315,70.2315,27363.0
2023-08-03 15:05:00,75.48,75.49,75.47,75.49,42153.0,70.2315,70.2408,70.2222,70.2408,42153.0
2023-08-03 15:10:00,75.48,75.49,75.48,75.48,17851.0,70.2315,70.2408,70.2315,70.2315,17851.0
2023-08-03 15:15:00,75.49,75.49,75.47,75.48,18686.0,70.2408,70.2408,70.2222,70.2315,18686.0
2023-08-03 15:20:00,75.47,75.49,75.47,75.49,133303.0,70.2222,70.2408,70.2222,70.2408,133303.0
2023-08-03 15:25:00,75.49,75.5,75.49,75.49,60342.0,70.2408,70.2502,70.2408,70.2408,60342.0
2023-08-03 15:30:00,75.5,75.5,75.49,75.5,27291.0,70.2502,70.2502,70.2408,70.2502,27291.0
2023-08-03 15:35:00,75.5,75.5,75.48,75.48,22987.0,70.2502,70.2502,70.2315,70.2315,22987.0
2023-08-03 15:40:00,75.48,75.49,75.48,75.48,79505.0,70.2315,70.2408,70.2315,70.2315,79505.0
2023-08-03 15:45:00,75.48,75.49,75.48,75.48,80107.0,70.2315,70.2408,70.2315,70.2315,80107.0
2023-08-03 15:50:00,75.48,75.49,75.47,75.48,188597.0,70.2315,70.2408,70.2222,70.2315,188597.0
2023-08-03 15:55:00,75.48,75.48,75.46,75.48,130970.0,70.2315,70.2315,70.2129,70.2315,130970.0
2023-08-04 09:30:00,75.63,75.68,75.61,75.67,152189.0,70.3711,70.4176,70.3525,70.4083,152189.0
2023-08-04 09:35:00,75.67,75.7,75.66,75.69,30975.0,70.4083,70.4362,70.399,70.4269,30975.0
2023-08-04 09:40:00,75.68,75.69,75.67,75.69,46812.0,70.4176,70.4269,70.4083,70.4269,46812.0
2023-08-04 09:45:00,75.69,75.71,75.68,75.7,18715.0,70.4269,70.4456,70.4176,70.4362,18715.0
2023-08-04 09:50:00,75.7,75.71,75.67,75.68,23743.0,70.4362,70.4456,70.4083,70.4176,23743.0
2023-08-04 09:55:00,75.68,75.7,75.67,75.69,25603.0,70.4176,70.4362,70.4083,70.4269,25603.0
2023-08-04 10:00:00,75.69,75.71,75.68,75.7,32436.0,70.4269,70.4456,70.4176,70.4362,32436.0
2023-08-04 10:05:00,75.7,75.72,75.69,75.72,14991.0,70.4362,70.4549,70.4269,70.4549,14991.0
2023-08-04 10:10:00,75.72,75.72,75.7,75.72,15196.0,70.4549,70.4549,70.4362,70.4549,15196.0
2023-08-04 10:15:00,75.73,75.74,75.72,75.73,21444.0,70.4642,70.4735,70.4549,70.4642,21444.0
2023-08-04 10:20:00,75.73,75.74,75.72,75.73,435588.0,70.4642,70.4735,70.4549,70.4642,435588.0
2023-08-04 10:25:00,75.72,75.73,75.71,75.71,45436.0,70.4549,70.4642,70.4456,70.4456,45436.0
2023-08-04 10:30:00,75.72,75.73,75.71,75.73,29897.0,70.4549,70.4642,70.4456,70.4642,29897.0
2023-08-04 10:35:00,75.73,75.73,75.71,75.72,14668.0,70.4642,70.4642,70.4456,70.4549,14668.0
2023-08-04 10:40:00,75.71,75.72,75.7,75.72,25170.0,70.4456,70.4549,70.4362,70.4549,25170.0
2023-08-04 10:45:00,75.73,75.73,75.7,75.7,15065.0,70.4642,70.4642,70.4362,70.4362,15065.0
2023-08-04 10:50:00,75.7,75.73,75.7,75.7,22189.0,70.4362,70.4642,70.4362,70.4362,22189.0
2023-08-04 10:55:00,75.7,75.71,75.7,75.7,6554.0,70.4362,70.4456,70.4362,70.4362,6554.0
2023-08-04 11:00:00,75.7,75.71,75.69,75.7,34340.0,70.4362,70.4456,70.4269,70.4362,34340.0
2023-08-04 11:05:00,75.7,75.72,75.7,75.72,18016.0,70.4362,70.4549,70.4362,70.4549,18016.0
2023-08-04 11:10:00,75.72,75.72,75.71,75.72,11055.0,70.4549,70.4549,70.4456,70.4549,11055.0
2023-08-04 11:15:00,75.72,75.72,75.7,75.72,15281.0,70.4549,70.4549,70.4362,70.4549,15281.0
2023-08-04 11:20:00,75.71,75.74,75.71,75.73,32365.0,70.4456,70.4735,70.4456,70.4642,32365.0
2023-08-04 11:25:00,75.72,75.73,75.71,75.72,13690.0,70.4549,70.4642,70.4456,70.4549,13690.0
2023-08-04 11:30:00,75.71,75.72,75.71,75.72,5110.0,70.4456,70.4549,70.4456,70.4549,5110.0
2023-08-04 11:35:00,75.72,75.72,75.71,75.71,32764.0,70.4549,70.4549,70.4456,70.4456,32764.0
2023-08-04 11:40:00,75.71,75.74,75.71,75.73,19456.0,70.4456,70.4735,70.4456,70.4642,19456.0
2023-08-04 11:45:00,75.73,75.74,75.72,75.73,15678.0,70.4642,70.4735,70.4549,70.4642,15678.0
2023-08-04 11:50:00,75.72,75.73,75.72,75.73,7380.0,70.4549,70.4642,70.4549,70.4642,7380.0
2023-08-04 11:55:00,75.73,75.73,75.72,75.72,10333.0,70.4642,70.4642,70.4549,70.4549,10333.0
2023-08-04 12:00:00,75.72,75.73,75.72,75.73,32654.0,70.4549,70.4642,70.4549,70.4642,32654.0
2023-08-04 12:05:00,75.73,75.73,75.72,75.72,12779.0,70.4642,70.4642,70.4549,70.4549,12779.0
2023-08-04 12:10:00,75.72,75.73,75.72,75.73,38625.0,70.4549,70.4642,70.4549,70.4642,38625.0
2023-08-04 12:15:00,75.73,75.73,75.72,75.73,7460.0,70.4642,70.4642,70.4549,70.4642,7460.0
2023-08-04 12:20:00,75.73,75.73,75.72,75.73,5713.0,70.4642,70.4642,70.4549,70.4642,5713.0
2023-08-04 12:25:00,75.73,75.74,75.72,75.73,26517.0,70.4642,70.4735,70.4549,70.4642,26517.0
2023-08-04 12:30:00,75.74,75.74,75.73,75.73,7523.0,70.4735,70.4735,70.4642,70.4642,7523.0
2023-08-04 12:35:00,75.73,75.75,75.73,75.74,37657.0,70.4642,70.4828,70.4642,70.4735,37657.0
2023-08-04 12:40:00,75.73,75.74,75.73,75.73,7864.0,70.4642,70.4735,70.4642,70.4642,7864.0
2023-08-04 12:45:00,75.73,75.74,75.73,75.74,12485.0,70.4642,70.4735,70.4642,70.4735,12485.0
2023-08-04 12:50:00,75.74,75.75,75.74,75.74,6230.0,70.4735,70.4828,70.4735,70.4735,6230.0
2023-08-04 12:55:00,75.75,75.75,75.74,75.75,7188.0,70.4828,70.4828,70.4735,70.4828,7188.0
2023-08-04 13:00:00,75.75,75.75,75.74,75.74,5647.0,70.4828,70.4828,70.4735,70.4735,5647.0
2023-08-04 13:05:00,75.74,75.75,75.73,75.73,30982.0,70.4735,70.4828,70.4642,70.4642,30982.0
2023-08-04 13:10:00,75.73,75.74,75.73,75.73,12151.0,70.4642,70.4735,70.4642,70.4642,12151.0
2023-08-04 13:15:00,75.73,75.74,75.73,75.73,6153.0,70.4642,70.4735,70.4642,70.4642,6153.0
2023-08-04 13:20:00,75.73,75.74,75.73,75.73,25349.0,70.4642,70.4735,70.4642,70.4642,25349.0
2023-08-04 13:25:00,75.73,75.74,75.73,75.73,2227.0,70.4642,70.4735,70.4642,70.4642,2227.0
2023-08-04 13:30:00,75.73,75.74,75.73,75.73,6136.0,70.4642,70.4735,70.4642,70.4642,6136.0
2023-08-04 13:35:00,75.73,75.74,75.73,75.73,28829.0,70.4642,70.4735,70.4642,70.4642,28829.0
2023-08-04 13:40:00,75.73,75.74,75.73,75.74,11424.0,70.4642,70.4735,70.4642,70.4735,11424.0
2023-08-04 13:45:00,75.73,75.74,75.73,75.73,6399.0,70.4642,70.4735,70.4642,70.4642,6399.0
2023-08-04 13:50:00,75.74,75.74,75.73,75.73,5232.0,70.4735,70.4735,70.4642,70.4642,5232.0
2023-08-04 13:55:00,75.74,75.74,75.73,75.73,9903.0,70.4735,70.4735,70.4642,70.4642,9903.0
2023-08-04 14:00:00,75.73,75.74,75.73,75.74,4933.0,70.4642,70.4735,70.4642,70.4735,4933.0
2023-08-04 14:05:00,75.73,75.75,75.73,75.73,1013580.0,70.4642,70.4828,70.4642,70.4642,1013580.0
2023-08-04 14:10:00,75.73,75.74,75.73,75.73,23336.0,70.4642,70.4735,70.4642,70.4642,23336.0
2023-08-04 14:15:00,75.73,75.74,75.73,75.74,4749.0,70.4642,70.4735,70.4642,70.4735,4749.0
2023-08-04 14:20:00,75.73,75.74,75.71,75.72,24920.0,70.4642,70.4735,70.4456,70.4549,24920.0
2023-08-04 14:25:00,75.71,75.72,75.71,75.71,106919.0,70.4456,70.4549,70.4456,70.4456,106919.0
2023-08-04 14:30:00,75.72,75.72,75.71,75.72,40692.0,70.4549,70.4549,70.4456,70.4549,40692.0
2023-08-04 14:35:00,75.72,75.72,75.71,75.72,25945.0,70.4549,70.4549,70.4456,70.4549,25945.0
2023-08-04 14:40:00,75.72,75.72,75.71,75.71,10154.0,70.4549,70.4549,70.4456,70.4456,10154.0
2023-08-04 14:45:00,75.72,75.72,75.71,75.72,8333.0,70.4549,70.4549,70.4456,70.4549,8333.0
2023-08-04 14:50:00,75.72,75.74,75.71,75.74,35173.0,70.4549,70.4735,70.4456,70.4735,35173.0
2023-08-04 14:55:00,75.73,75.74,75.73,75.74,6601.0,70.4642,70.4735,70.4642,70.4735,6601.0
2023-08-04 15:00:00,75.73,75.74,75.73,75.74,35946.0,70.4642,70.4735,70.4642,70.4735,35946.0
2023-08-04 15:05:00,75.73,75.74,75.73,75.74,23200.0,70.4642,70.4735,70.4642,70.4735,23200.0
2023-08-04 15:10:00,75.73,75.74,75.73,75.74,16022.0,70.4642,70.4735,70.4642,70.4735,16022.0
2023-08-04 15:15:00,75.74,75.75,75.73,75.74,47563.0,70.4735,70.4828,70.4642,70.4735,47563.0
2023-08-04 15:20:00,75.74,75.76,75.74,75.75,31705.0,70.4735,70.4921,70.4735,70.4828,31705.0
2023-08-04 15:25:00,75.76,75.76,75.75,75.76,14158.0,70.4921,70.4921,70.4828,70.4921,14158.0
2023-08-04 15:30:00,75.76,75.76,75.75,75.76,12161.0,70.4921,70.4921,70.4828,70.4921,12161.0
2023-08-04 15:35:00,75.76,75.76,75.75,75.76,24184.0,70.4921,70.4921,70.4828,70.4921,24184.0
2023-08-04 15:40:00,75.76,75.77,75.75,75.76,103206.0,70.4921,70.5014,70.4828,70.4921,103206.0
2023-08-04 15:45:00,75.77,75.77,75.75,75.75,49205.0,70.5014,70.5014,70.4828,70.4828,49205.0
2023-08-04 15:50:00,75.75,75.76,75.73,75.73,176042.0,70.4828,70.4921,70.4642,70.4642,176042.0
2023-08-04 15:55:00,75.73,75.74,75.73,75.73,64657.0,70.4642,70.4735,70.4642,70.4642,64657.0
2023-08-07 09:30:00,75.75,75.77,75.75,75.75,36085.0,70.4828,70.5014,70.4828,70.4828,36085.0
2023-08-07 09:35:00,75.76,75.77,75.74,75.76,48273.0,70.4921,70.5014,70.4735,70.4921,48273.0
2023-08-07 09:40:00,75.76,75.77,75.75,75.77,13219.0,70.4921,70.5014,70.4828,70.5014,13219.0
2023-08-07 09:45:00,75.78,75.79,75.76,75.76,13532.0,70.5107,70.52,70.4921,70.4921,13532.0
2023-08-07 09:50:00,75.76,75.77,75.75,75.76,14000.0,70.4921,70.5014,70.4828,70.4921,14000.0
2023-08-07 09:55:00,75.75,75.75,75.73,75.73,9802.0,70.4828,70.4828,70.4642,70.4642,9802.0
2023-08-07 10:00:00,75.73,75.74,75.73,75.73,5517.0,70.4642,70.4735,70.4642,70.4642,5517.0
2023-08-07 10:05:00,75.73,75.75,75.73,75.73,17379.0,70.4642,70.4828,70.4642,70.4642,17379.0
2023-08-07 10:10:00,75.73,75.75,75.73,75.75,4570.0,70.4642,70.4828,70.4642,70.4828,4570.0
2023-08-07 10:15:00,75.75,75.76,75.74,75.76,175322.0,70.4828,70.4921,70.4735,70.4921,175322.0
2023-08-07 10:20:00,75.75,75.76,75.75,75.75,38578.0,70.4828,70.4921,70.4828,70.4828,38578.0
2023-08-07 10:25:00,75.76,75.76,75.75,75.76,45094.0,70.4921,70.4921,70.4828,70.4921,45094.0
2023-08-07 10:30:00,75.76,75.76,75.75,75.75,142066.0,70.4921,70.4921,70.4828,70.4828,142066.0
2023-08-07 10:35:00,75.76,75.76,75.75,75.75,117540.0,70.4921,70.4921,70.4828,70.4828,117540.0
2023-08-07 10:40:00,75.75,75.77,75.75,75.77,69216.0,70.4828,70.5014,70.4828,70.5014,69216.0
2023-08-07 10:45:00,75.76,75.77,75.75,75.76,28694.0,70.4921,70.5014,70.4828,70.4921,28694.0
2023-08-07 10:50:00,75.76,75.76,75.74,75.75,22136.0,70.4921,70.4921,70.4735,70.4828,22136.0
2023-08-07 10:55:00,75.75,75.75,75.73,75.73,5876.0,70.4828,70.4828,70.4642,70.4642,5876.0
2023-08-07 11:00:00,75.73,75.75,75.73,75.75,17172.0,70.4642,70.4828,70.4642,70.4828,17172.0
2023-08-07 11:05:00,75.74,75.75,75.74,75.75,31527.0,70.4735,70.4828,70.4735,70.4828,31527.0
2023-08-07 11:10:00,75.74,75.77,75.74,75.77,23319.0,70.4735,70.5014,70.4735,70.5014,23319.0
2023-08-07 11:15:00,75.77,75.77,75.76,75.76,45331.0,70.5014,70.5014,70.4921,70.4921,45331.0
2023-08-07 11:20:00,75.76,75.77,75.75,75.76,28918.0,70.4921,70.5014,70.4828,70.4921,28918.0
2023-08-07 11:25:00,75.76,75.77,75.76,75.77,14582.0,70.4921,70.5014,70.4921,70.5014,14582.0
2023-08-07 11:30:00,75.76,75.77,75.76,75.76,7880.0,70.4921,70.5014,70.4921,70.4921,7880.0
2023-08-07 11:35:00,75.76,75.77,75.75,75.76,23339.0,70.4921,70.5014,70.4828,70.4921,23339.0
2023-08-07 11:40:00,75.76,75.77,75.75,75.77,9702.0,70.4921,70.5014,70.4828,70.5014,9702.0
2023-08-07 11:45:00,75.77,75.77,75.76,75.77,10157.0,70.5014,70.5014,70.4921,70.5014,10157.0
2023-08-07 11:50:00,75.77,75.77,75.75,75.76,36322.0,70.5014,70.5014,70.4828,70.4921,36322.0
2023-08-07 11:55:00,75.76,75.77,75.75,75.77,24339.0,70.4921,70.5014,70.4828,70.5014,24339.0
2023-08-07 12:00:00,75.77,75.77,75.75,75.76,28580.0,70.5014,70.5014,70.4828,70.4921,28580.0
2023-08-07 12:05:00,75.76,75.78,75.75,75.78,47460.0,70.4921,70.5107,70.4828,70.5107,47460.0
2023-08-07 12:10:00,75.78,75.78,75.77,75.78,8676.0,70.5107,70.5107,70.5014,70.5107,8676.0
2023-08-07 12:15:00,75.78,75.78,75.76,75.77,19694.0,70.5107,70.5107,70.4921,70.5014,19694.0
2023-08-07 12:20:00,75.77,75.78,75.76,75.77,110736.0,70.5014,70.5107,70.4921,70.5014,110736.0
2023-08-07 12:25:00,75.78,75.79,75.78,75.78,41759.0,70.5107,70.52,70.5107,70.5107,41759.0
2023-08-07 12:30:00,75.78,75.79,75.78,75.78,48519.0,70.5107,70.52,70.5107,70.5107,48519.0
2023-08-07 12:35:00,75.79,75.79,75.78,75.79,8400.0,70.52,70.52,70.5107,70.52,8400.0
2023-08-07 12:40:00,75.79,75.79,75.78,75.79,28920.0,70.52,70.52,70.5107,70.52,28920.0
2023-08-07 12:45:00,75.79,75.8,75.79,75.8,70421.0,70.52,70.5293,70.52,70.5293,70421.0
2023-08-07 12:50:00,75.79,75.8,75.79,75.8,3891.0,70.52,70.5293,70.52,70.5293,3891.0
2023-08-07 12:55:00,75.79,75.8,75.79,75.79,13575.0,70.52,70.5293,70.52,70.52,13575.0
2023-08-07 13:00:00,75.79,75.8,75.78,75.78,22197.0,70.52,70.5293,70.5107,70.5107,22197.0
2023-08-07 13:05:00,75.79,75.79,75.78,75.79,4889.0,70.52,70.52,70.5107,70.52,4889.0
2023-08-07 13:10:00,75.78,75.79,75.78,75.78,5960.0,70.5107,70.52,70.5107,70.5107,5960.0
2023-08-07 13:15:00,75.79,75.79,75.78,75.79,4120.0,70.52,70.52,70.5107,70.52,4120.0
2023-08-07 13:20:00,75.78,75.79,75.78,75.78,7159.0,70.5107,70.52,70.5107,70.5107,7159.0
2023-08-07 13:25:00,75.79,75.79,75.78,75.78,9778.0,70.52,70.52,70.5107,70.5107,9778.0
2023-08-07 13:30:00,75.79,75.79,75.78,75.79,7119.0,70.52,70.52,70.5107,70.52,7119.0
2023-08-07 13:35:00,75.79,75.79,75.78,75.78,3904.0,70.52,70.52,70.5107,70.5107,3904.0
2023-08-07 13:40:00,75.79,75.8,75.78,75.8,16129.0,70.52,70.5293,70.5107,70.5293,16129.0
2023-08-07 13:45:00,75.8,75.8,75.79,75.8,4731.0,70.5293,70.5293,70.52,70.5293,4731.0
2023-08-07 13:50:00,75.8,75.8,75.79,75.79,10617.0,70.5293,70.5293,70.52,70.52,10617.0
2023-08-07 13:55:00,75.8,75.81,75.79,75.8,25944.0,70.5293,70.5386,70.52,70.5293,25944.0
2023-08-07 14:00:00,75.8,75.81,75.8,75.81,47038.0,70.5293,70.5386,70.5293,70.5386,47038.0
2023-08-07 14:05:00,75.81,75.82,75.8,75.81,10845.0,70.5386,70.5479,70.5293,70.5386,10845.0
2023-08-07 14:10:00,75.81,75.82,75.81,75.81,11443.0,70.5386,70.5479,70.5386,70.5386,11443.0
2023-08-07 14:15:00,75.82,75.82,75.81,75.81,14348.0,70.5479,70.5479,70.5386,70.5386,14348.0
2023-08-07 14:20:00,75.81,75.82,75.81,75.81,9438.0,70.5386,70.5479,70.5386,70.5386,9438.0
2023-08-07 14:25:00,75.81,75.82,75.81,75.81,17317.0,70.5386,70.5479,70.5386,70.5386,17317.0
2023-08-07 14:30:00,75.81,75.82,75.81,75.81,6269.0,70.5386,70.5479,70.5386,70.5386,6269.0
2023-08-07 14:35:00,75.81,75.82,75.81,75.81,5488.0,70.5386,70.5479,70.5386,70.5386,5488.0
2023-08-07 14:40:00,75.81,75.82,75.81,75.82,9257.0,70.5386,70.5479,70.5386,70.5479,9257.0
2023-08-07 14:45:00,75.81,75.82,75.81,75.81,3561.0,70.5386,70.5479,70.5386,70.5386,3561.0
2023-08-07 14:50:00,75.81,75.82,75.81,75.81,8759.0,70.5386,70.5479,70.5386,70.5386,8759.0
2023-08-07 14:55:00,75.81,75.82,75.81,75.81,115104.0,70.5386,70.5479,70.5386,70.5386,115104.0
2023-08-07 15:00:00,75.81,75.82,75.81,75.82,80790.0,70.5386,70.5479,70.5386,70.5479,80790.0
2023-08-07 15:05:00,75.82,75.83,75.81,75.81,153986.0,70.5479,70.5572,70.5386,70.5386,153986.0
2023-08-07 15:10:00,75.81,75.82,75.8,75.81,119375.0,70.5386,70.5479,70.5293,70.5386,119375.0
2023-08-07 15:15:00,75.81,75.81,75.8,75.81,98830.0,70.5386,70.5386,70.5293,70.5386,98830.0
2023-08-07 15:20:00,75.81,75.81,75.8,75.81,84312.0,70.5386,70.5386,70.5293,70.5386,84312.0
2023-08-07 15:25:00,75.81,75.81,75.78,75.78,202819.0,70.5386,70.5386,70.5107,70.5107,202819.0
2023-08-07 15:30:00,75.79,75.8,75.78,75.8,83460.0,70.52,70.5293,70.5107,70.5293,83460.0
2023-08-07 15:35:00,75.8,75.8,75.79,75.8,86156.0,70.5293,70.5293,70.52,70.5293,86156.0
2023-08-07 15:40:00,75.79,75.8,75.79,75.8,139123.0,70.52,70.5293,70.52,70.5293,139123.0
2023-08-07 15:45:00,75.8,75.8,75.79,75.8,136094.0,70.5293,70.5293,70.52,70.5293,136094.0
2023-08-07 15:50:00,75.8,75.8,75.79,75.8,87536.0,70.5293,70.5293,70.52,70.5293,87536.0
2023-08-07 15:55:00,75.8,75.8,75.79,75.79,174375.0,70.5293,70.5293,70.52,70.52,174375.0
2023-08-08 09:30:00,75.85,75.85,75.82,75.83,58728.0,70.5758,70.5758,70.5479,70.5572,58728.0
2023-08-08 09:35:00,75.83,75.84,75.82,75.84,38807.0,70.5572,70.5665,70.5479,70.5665,38807.0
2023-08-08 09:40:00,75.84,75.85,75.83,75.84,189417.0,70.5665,70.5758,70.5572,70.5665,189417.0
2023-08-08 09:45:00,75.84,75.86,75.84,75.86,38327.0,70.5665,70.5851,70.5665,70.5851,38327.0
2023-08-08 09:50:00,75.86,75.86,75.85,75.86,13234.0,70.5851,70.5851,70.5758,70.5851,13234.0
2023-08-08 09:55:00,75.86,75.86,75.85,75.85,10383.0,70.5851,70.5851,70.5758,70.5758,10383.0
2023-08-08 10:00:00,75.85,75.86,75.84,75.86,25353.0,70.5758,70.5851,70.5665,70.5851,25353.0
2023-08-08 10:05:00,75.85,75.85,75.84,75.84,15274.0,70.5758,70.5758,70.5665,70.5665,15274.0
2023-08-08 10:10:00,75.85,75.85,75.83,75.85,88878.0,70.5758,70.5758,70.5572,70.5758,88878.0
2023-08-08 10:15:00,75.86,75.87,75.85,75.86,45556.0,70.5851,70.5944,70.5758,70.5851,45556.0
2023-08-08 10:20:00,75.86,75.87,75.85,75.86,17085.0,70.5851,70.5944,70.5758,70.5851,17085.0
2023-08-08 10:25:00,75.87,75.87,75.85,75.86,34502.0,70.5944,70.5944,70.5758,70.5851,34502.0
2023-08-08 10:30:00,75.86,75.86,75.85,75.85,116001.0,70.5851,70.5851,70.5758,70.5758,116001.0
2023-08-08 10:35:00,75.85,75.86,75.85,75.86,15669.0,70.5758,70.5851,70.5758,70.5851,15669.0
2023-08-08 10:40:00,75.85,75.86,75.84,75.85,29350.0,70.5758,70.5851,70.5665,70.5758,29350.0
2023-08-08 10:45:00,75.85,75.85,75.83,75.84,35115.0,70.5758,70.5758,70.5572,70.5665,35115.0
2023-08-08 10:50:00,75.84,75.84,75.83,75.84,26388.0,70.5665,70.5665,70.5572,70.5665,26388.0
2023-08-08 10:55:00,75.84,75.84,75.83,75.83,13196.0,70.5665,70.5665,70.5572,70.5572,13196.0
2023-08-08 11:00:00,75.84,75.84,75.82,75.83,13553.0,70.5665,70.5665,70.5479,70.5572,13553.0
2023-08-08 11:05:00,75.83,75.83,75.81,75.83,10001.0,70.5572,70.5572,70.5386,70.5572,10001.0
2023-08-08 11:10:00,75.82,75.83,75.81,75.81,76637.0,70.5479,70.5572,70.5386,70.5386,76637.0
2023-08-08 11:15:00,75.81,75.82,75.8,75.81,147819.0,70.5386,70.5479,70.5293,70.5386,147819.0
2023-08-08 11:20:00,75.8,75.81,75.78,75.79,191877.0,70.5293,70.5386,70.5107,70.52,191877.0
2023-08-08 11:25:00,75.78,75.79,75.78,75.79,24914.0,70.5107,70.52,70.5107,70.52,24914.0
2023-08-08 11:30:00,75.78,75.8,75.78,75.79,32628.0,70.5107,70.5293,70.5107,70.52,32628.0
2023-08-08 11:35:00,75.8,75.8,75.79,75.8,28697.0,70.5293,70.5293,70.52,70.5293,28697.0
2023-08-08 11:40:00,75.8,75.8,75.79,75.8,31443.0,70.5293,70.5293,70.52,70.5293,31443.0
2023-08-08 11:45:00,75.8,75.8,75.79,75.8,62891.0,70.5293,70.5293,70.52,70.5293,62891.0
2023-08-08 11:50:00,75.8,75.8,75.79,75.8,20828.0,70.5293,70.5293,70.52,70.5293,20828.0
2023-08-08 11:55:00,75.8,75.8,75.79,75.79,20683.0,70.5293,70.5293,70.52,70.52,20683.0
2023-08-08 12:00:00,75.79,75.8,75.79,75.79,24961.0,70.52,70.5293,70.52,70.52,24961.0
2023-08-08 12:05:00,75.8,75.8,75.78,75.79,99336.0,70.5293,70.5293,70.5107,70.52,99336.0
2023-08-08 12:10:00,75.78,75.79,75.78,75.78,32014.0,70.5107,70.52,70.5107,70.5107,32014.0
2023-08-08 12:15:00,75.78,75.79,75.78,75.79,34941.0,70.5107,70.52,70.5107,70.52,34941.0
2023-08-08 12:20:00,75.78,75.79,75.78,75.78,23972.0,70.5107,70.52,70.5107,70.5107,23972.0
2023-08-08 12:25:00,75.79,75.8,75.78,75.79,38990.0,70.52,70.5293,70.5107,70.52,38990.0
2023-08-08 12:30:00,75.8,75.8,75.79,75.8,50100.0,70.5293,70.5293,70.52,70.5293,50100.0
2023-08-08 12:35:00,75.8,75.8,75.79,75.8,31776.0,70.5293,70.5293,70.52,70.5293,31776.0
2023-08-08 12:40:00,75.8,75.8,75.79,75.8,14750.0,70.5293,70.5293,70.52,70.5293,14750.0
2023-08-08 12:45:00,75.8,75.8,75.79,75.8,21670.0,70.5293,70.5293,70.52,70.5293,21670.0
2023-08-08 12:50:00,75.79,75.8,75.79,75.79,50496.0,70.52,70.5293,70.52,70.52,50496.0
2023-08-08 12:55:00,75.79,75.79,75.78,75.78,38344.0,70.52,70.52,70.5107,70.5107,38344.0
2023-08-08 13:00:00,75.79,75.84,75.78,75.83,104832.0,70.52,70.5665,70.5107,70.5572,104832.0
2023-08-08 13:05:00,75.83,75.83,75.82,75.83,35181.0,70.5572,70.5572,70.5479,70.5572,35181.0
2023-08-08 13:10:00,75.83,75.83,75.81,75.81,67425.0,70.5572,70.5572,70.5386,70.5386,67425.0
2023-08-08 13:15:00,75.81,75.83,75.81,75.83,36724.0,70.5386,70.5572,70.5386,70.5572,36724.0
2023-08-08 13:20:00,75.82,75.83,75.82,75.83,5755.0,70.5479,70.5572,70.5479,70.5572,5755.0
2023-08-08 13:25:00,75.83,75.83,75.82,75.83,10843.0,70.5572,70.5572,70.5479,70.5572,10843.0
2023-08-08 13:30:00,75.83,75.84,75.82,75.84,13236.0,70.5572,70.5665,70.5479,70.5665,13236.0
2023-08-08 13:35:00,75.84,75.86,75.83,75.85,36305.0,70.5665,70.5851,70.5572,70.5758,36305.0
2023-08-08 13:40:00,75.85,75.86,75.85,75.86,6868.0,70.5758,70.5851,70.5758,70.5851,6868.0
2023-08-08 13:45:00,75.86,75.86,75.85,75.86,27039.0,70.5851,70.5851,70.5758,70.5851,27039.0
2023-08-08 13:50:00,75.85,75.86,75.85,75.85,11734.0,70.5758,70.5851,70.5758,70.5758,11734.0
2023-08-08 13:55:00,75.85,75.86,75.85,75.86,14475.0,70.5758,70.5851,70.5758,70.5851,14475.0
2023-08-08 14:00:00,75.86,75.86,75.84,75.84,23027.0,70.5851,70.5851,70.5665,70.5665,23027.0
2023-08-08 14:05:00,75.84,75.85,75.84,75.85,79811.0,70.5665,70.5758,70.5665,70.5758,79811.0
2023-08-08 14:10:00,75.85,75.87,75.84,75.84,37636.0,70.5758,70.5944,70.5665,70.5665,37636.0
2023-08-08 14:15:00,75.84,75.85,75.83,75.84,42553.0,70.5665,70.5758,70.5572,70.5665,42553.0
2023-08-08 14:20:00,75.84,75.84,75.81,75.82,39243.0,70.5665,70.5665,70.5386,70.5479,39243.0
2023-08-08 14:25:00,75.82,75.83,75.81,75.82,1028007.0,70.5479,70.5572,70.5386,70.5479,1028007.0
2023-08-08 14:30:00,75.82,75.82,75.8,75.81,25142.0,70.5479,70.5479,70.5293,70.5386,25142.0
2023-08-08 14:35:00,75.81,75.82,75.81,75.81,17081.0,70.5386,70.5479,70.5386,70.5386,17081.0
2023-08-08 14:40:00,75.81,75.82,75.81,75.81,32187.0,70.5386,70.5479,70.5386,70.5386,32187.0
2023-08-08 14:45:00,75.82,75.82,75.8,75.81,35320.0,70.5479,70.5479,70.5293,70.5386,35320.0
2023-08-08 14:50:00,75.81,75.83,75.8,75.83,54727.0,70.5386,70.5572,70.5293,70.5572,54727.0
2023-08-08 14:55:00,75.83,75.83,75.82,75.83,25430.0,70.5572,70.5572,70.5479,70.5572,25430.0
2023-08-08 15:00:00,75.83,75.84,75.82,75.84,30098.0,70.5572,70.5665,70.5479,70.5665,30098.0
2023-08-08 15:05:00,75.84,75.85,75.83,75.84,42220.0,70.5665,70.5758,70.5572,70.5665,42220.0
2023-08-08 15:10:00,75.84,75.84,75.82,75.84,50019.0,70.5665,70.5665,70.5479,70.5665,50019.0
2023-08-08 15:15:00,75.84,75.84,75.82,75.83,36612.0,70.5665,70.5665,70.5479,70.5572,36612.0
2023-08-08 15:20:00,75.83,75.83,75.82,75.83,24871.0,70.5572,70.5572,70.5479,70.5572,24871.0
2023-08-08 15:25:00,75.83,75.83,75.82,75.83,33020.0,70.5572,70.5572,70.5479,70.5572,33020.0
2023-08-08 15:30:00,75.83,75.83,75.82,75.83,32390.0,70.5572,70.5572,70.5479,70.5572,32390.0
2023-08-08 15:35:00,75.83,75.83,75.82,75.83,23214.0,70.5572,70.5572,70.5479,70.5572,23214.0
2023-08-08 15:40:00,75.83,75.83,75.82,75.83,33380.0,70.5572,70.5572,70.5479,70.5572,33380.0
2023-08-08 15:45:00,75.83,75.83,75.82,75.83,58991.0,70.5572,70.5572,70.5479,70.5572,58991.0
2023-08-08 15:50:00,75.83,75.84,75.83,75.84,30011.0,70.5572,70.5665,70.5572,70.5665,30011.0
2023-08-08 15:55:00,75.84,75.85,75.83,75.84,164446.0,70.5665,70.5758,70.5572,70.5665,164446.0
2023-08-09 09:30:00,75.83,75.86,75.83,75.84,35778.0,70.5572,70.5851,70.5572,70.5665,35778.0
2023-08-09 09:35:00,75.84,75.86,75.84,75.85,75844.0,70.5665,70.5851,70.5665,70.5758,75844.0
2023-08-09 09:40:00,75.84,75.85,75.83,75.84,31855.0,70.5665,70.5758,70.5572,70.5665,31855.0
2023-08-09 09:45:00,75.84,75.84,75.82,75.83,60900.0,70.5665,70.5665,70.5479,70.5572,60900.0
2023-08-09 09:50:00,75.82,75.83,75.81,75.81,4721.0,70.5479,70.5572,70.5386,70.5386,4721.0
2023-08-09 09:55:00,75.81,75.82,75.8,75.81,14443.0,70.5386,70.5479,70.5293,70.5386,14443.0
2023-08-09 10:00:00,75.81,75.84,75.81,75.84,7502.0,70.5386,70.5665,70.5386,70.5665,7502.0
2023-08-09 10:05:00,75.84,75.85,75.83,75.84,20439.0,70.5665,70.5758,70.5572,70.5665,20439.0
2023-08-09 10:10:00,75.84,75.85,75.83,75.84,40662.0,70.5665,70.5758,70.5572,70.5665,40662.0
2023-08-09 10:15:00,75.85,75.86,75.84,75.85,30189.0,70.5758,70.5851,70.5665,70.5758,30189.0
2023-08-09 10:20:00,75.84,75.86,75.84,75.85,24480.0,70.5665,70.5851,70.5665,70.5758,24480.0
2023-08-09 10:25:00,75.85,75.85,75.84,75.85,18495.0,70.5758,70.5758,70.5665,70.5758,18495.0
2023-08-09 10:30:00,75.84,75.85,75.83,75.84,7298.0,70.5665,70.5758,70.5572,70.5665,7298.0
2023-08-09 10:35:00,75.83,75.84,75.83,75.84,21064.0,70.5572,70.5665,70.5572,70.5665,21064.0
2023-08-09 10:40:00,75.84,75.85,75.83,75.84,19747.0,70.5665,70.5758,70.5572,70.5665,19747.0
2023-08-09 10:45:00,75.85,75.85,75.83,75.83,15245.0,70.5758,70.5758,70.5572,70.5572,15245.0
2023-08-09 10:50:00,75.83,75.83,75.82,75.83,9422.0,70.5572,70.5572,70.5479,70.5572,9422.0
2023-08-09 10:55:00,75.83,75.83,75.82,75.82,24472.0,70.5572,70.5572,70.5479,70.5479,24472.0
2023-08-09 11:00:00,75.82,75.83,75.81,75.81,20017.0,70.5479,70.5572,70.5386,70.5386,20017.0
2023-08-09 11:05:00,75.81,75.82,75.81,75.82,16053.0,70.5386,70.5479,70.5386,70.5479,16053.0
2023-08-09 11:10:00,75.81,75.83,75.81,75.83,25047.0,70.5386,70.5572,70.5386,70.5572,25047.0
2023-08-09 11:15:00,75.83,75.83,75.81,75.81,30797.0,70.5572,70.5572,70.5386,70.5386,30797.0
2023-08-09 11:20:00,75.81,75.82,75.81,75.81,26532.0,70.5386,70.5479,70.5386,70.5386,26532.0
2023-08-09 11:25:00,75.81,75.82,75.81,75.81,4811.0,70.5386,70.5479,70.5386,70.5386,4811.0
2023-08-09 11:30:00,75.81,75.83,75.81,75.81,86177.0,70.5386,70.5572,70.5386,70.5386,86177.0
2023-08-09 11:35:00,75.81,75.83,75.81,75.82,70183.0,70.5386,70.5572,70.5386,70.5479,70183.0
2023-08-09 11:40:00,75.82,75.83,75.82,75.82,1834.0,70.5479,70.5572,70.5479,70.5479,1834.0
2023-08-09 11:45:00,75.82,75.83,75.82,75.82,228490.0,70.5479,70.5572,70.5479,70.5479,228490.0
2023-08-09 11:50:00,75.82,75.83,75.82,75.82,8508.0,70.5479,70.5572,70.5479,70.5479,8508.0
2023-08-09 11:55:00,75.83,75.83,75.81,75.81,31758.0,70.5572,70.5572,70.5386,70.5386,31758.0
2023-08-09 12:00:00,75.81,75.82,75.81,75.82,15303.0,70.5386,70.5479,70.5386,70.5479,15303.0
2023-08-09 12:05:00,75.83,75.83,75.82,75.83,6217.0,70.5572,70.5572,70.5479,70.5572,6217.0
2023-08-09 12:10:00,75.83,75.84,75.82,75.83,31846.0,70.5572,70.5665,70.5479,70.5572,31846.0
2023-08-09 12:15:00,75.83,75.84,75.82,75.83,16610.0,70.5572,70.5665,70.5479,70.5572,16610.0
2023-08-09 12:20:00,75.83,75.83,75.82,75.82,12745.0,70.5572,70.5572,70.5479,70.5479,12745.0
2023-08-09 12:25:00,75.83,75.83,75.82,75.82,9604.0,70.5572,70.5572,70.5479,70.5479,9604.0
2023-08-09 12:30:00,75.82,75.83,75.82,75.82,24324.0,70.5479,70.5572,70.5479,70.5479,24324.0
2023-08-09 12:35:00,75.82,75.83,75.81,75.81,24908.0,70.5479,70.5572,70.5386,70.5386,24908.0
2023-08-09 12:40:00,75.81,75.82,75.81,75.81,12515.0,70.5386,70.5479,70.5386,70.5386,12515.0
2023-08-09 12:45:00,75.81,75.82,75.81,75.81,24102.0,70.5386,70.5479,70.5386,70.5386,24102.0
2023-08-09 12:50:00,75.82,75.82,75.8,75.8,16520.0,70.5479,70.5479,70.5293,70.5293,16520.0
2023-08-09 12:55:00,75.8,75.81,75.8,75.8,30624.0,70.5293,70.5386,70.5293,70.5293,30624.0
2023-08-09 13:00:00,75.81,75.83,75.8,75.82,43836.0,70.5386,70.5572,70.5293,70.5479,43836.0
2023-08-09 13:05:00,75.81,75.84,75.81,75.83,46470.0,70.5386,70.5665,70.5386,70.5572,46470.0
2023-08-09 13:10:00,75.84,75.84,75.83,75.83,9316.0,70.5665,70.5665,70.5572,70.5572,9316.0
2023-08-09 13:15:00,75.84,75.84,75.82,75.82,16525.0,70.5665,70.5665,70.5479,70.5479,16525.0
2023-08-09 13:20:00,75.82,75.82,75.8,75.81,35197.0,70.5479,70.5479,70.5293,70.5386,35197.0
2023-08-09 13:25:00,75.8,75.81,75.79,75.8,10452.0,70.5293,70.5386,70.52,70.5293,10452.0
2023-08-09 13:30:00,75.8,75.8,75.78,75.79,42265.0,70.5293,70.5293,70.5107,70.52,42265.0
2023-08-09 13:35:00,75.79,75.8,75.78,75.8,21258.0,70.52,70.5293,70.5107,70.5293,21258.0
2023-08-09 13:40:00,75.8,75.8,75.79,75.8,41750.0,70.5293,70.5293,70.52,70.5293,41750.0
2023-08-09 13:45:00,75.79,75.8,75.78,75.8,58088.0,70.52,70.5293,70.5107,70.5293,58088.0
2023-08-09 13:50:00,75.8,75.81,75.79,75.81,78055.0,70.5293,70.5386,70.52,70.5386,78055.0
2023-08-09 13:55:00,75.81,75.81,75.8,75.8,116952.0,70.5386,70.5386,70.5293,70.5293,116952.0
2023-08-09 14:00:00,75.81,75.81,75.8,75.8,12221.0,70.5386,70.5386,70.5293,70.5293,12221.0
2023-08-09 14:05:00,75.8,75.81,75.8,75.8,69964.0,70.5293,70.5386,70.5293,70.5293,69964.0
2023-08-09 14:10:00,75.8,75.81,75.79,75.79,45389.0,70.5293,70.5386,70.52,70.52,45389.0
2023-08-09 14:15:00,75.79,75.8,75.78,75.78,42643.0,70.52,70.5293,70.5107,70.5107,42643.0
2023-08-09 14:20:00,75.78,75.79,75.78,75.79,15522.0,70.5107,70.52,70.5107,70.52,15522.0
2023-08-09 14:25:00,75.78,75.79,75.78,75.78,45450.0,70.5107,70.52,70.5107,70.5107,45450.0
2023-08-09 14:30:00,75.78,75.79,75.78,75.78,24656.0,70.5107,70.52,70.5107,70.5107,24656.0
2023-08-09 14:35:00,75.78,75.79,75.77,75.78,135899.0,70.5107,70.52,70.5014,70.5107,135899.0
2023-08-09 14:40:00,75.78,75.78,75.77,75.77,21073.0,70.5107,70.5107,70.5014,70.5014,21073.0
2023-08-09 14:45:00,75.78,75.78,75.77,75.78,22226.0,70.5107,70.5107,70.5014,70.5107,22226.0
2023-08-09 14:50:00,75.77,75.79,75.77,75.78,134462.0,70.5014,70.52,70.5014,70.5107,134462.0
2023-08-09 14:55:00,75.79,75.79,75.78,75.78,17540.0,70.52,70.52,70.5107,70.5107,17540.0
2023-08-09 15:00:00,75.78,75.79,75.77,75.78,39433.0,70.5107,70.52,70.5014,70.5107,39433.0
2023-08-09 15:05:00,75.77,75.78,75.77,75.78,24985.0,70.5014,70.5107,70.5014,70.5107,24985.0
2023-08-09 15:10:00,75.78,75.78,75.76,75.77,23443.0,70.5107,70.5107,70.4921,70.5014,23443.0
2023-08-09 15:15:00,75.76,75.77,75.76,75.76,23386.0,70.4921,70.5014,70.4921,70.4921,23386.0
2023-08-09 15:20:00,75.76,75.77,75.76,75.76,19521.0,70.4921,70.5014,70.4921,70.4921,19521.0
2023-08-09 15:25:00,75.77,75.77,75.75,75.77,55832.0,70.5014,70.5014,70.4828,70.5014,55832.0
2023-08-09 15:30:00,75.77,75.78,75.76,75.77,33191.0,70.5014,70.5107,70.4921,70.5014,33191.0
2023-08-09 15:35:00,75.78,75.78,75.77,75.77,22902.0,70.5107,70.5107,70.5014,70.5014,22902.0
2023-08-09 15:40:00,75.77,75.78,75.77,75.77,42649.0,70.5014,70.5107,70.5014,70.5014,42649.0
2023-08-09 15:45:00,75.77,75.78,75.77,75.77,34592.0,70.5014,70.5107,70.5014,70.5014,34592.0
2023-08-09 15:50:00,75.77,75.78,75.76,75.76,35144.0,70.5014,70.5107,70.4921,70.4921,35144.0
2023-08-09 15:55:00,75.77,75.77,75.75,75.77,114586.0,70.5014,70.5014,70.4828,70.5014,114586.0
2023-08-10 09:30:00,75.79,75.86,75.79,75.81,259578.0,70.52,70.5851,70.52,70.5386,259578.0
2023-08-10 09:35:00,75.81,75.85,75.81,75.84,326916.0,70.5386,70.5758,70.5386,70.5665,326916.0
2023-08-10 09:40:00,75.84,75.86,75.84,75.85,129785.0,70.5665,70.5851,70.5665,70.5758,129785.0
2023-08-10 09:45:00,75.84,75.86,75.84,75.84,77641.0,70.5665,70.5851,70.5665,70.5665,77641.0
2023-08-10 09:50:00,75.84,75.86,75.84,75.85,53643.0,70.5665,70.5851,70.5665,70.5758,53643.0
2023-08-10 09:55:00,75.85,75.86,75.85,75.86,70675.0,70.5758,70.5851,70.5758,70.5851,70675.0
2023-08-10 10:00:00,75.86,75.86,75.85,75.86,123684.0,70.5851,70.5851,70.5758,70.5851,123684.0
2023-08-10 10:05:00,75.85,75.86,75.83,75.84,83696.0,70.5758,70.5851,70.5572,70.5665,83696.0
2023-08-10 10:10:00,75.84,75.84,75.82,75.84,175494.0,70.5665,70.5665,70.5479,70.5665,175494.0
2023-08-10 10:15:00,75.84,75.84,75.81,75.83,66165.0,70.5665,70.5665,70.5386,70.5572,66165.0
2023-08-10 10:20:00,75.83,75.84,75.82,75.84,34680.0,70.5572,70.5665,70.5479,70.5665,34680.0
2023-08-10 10:25:00,75.84,75.84,75.83,75.84,112357.0,70.5665,70.5665,70.5572,70.5665,112357.0
2023-08-10 10:30:00,75.84,75.84,75.83,75.83,78539.0,70.5665,70.5665,70.5572,70.5572,78539.0
2023-08-10 10:35:00,75.84,75.85,75.83,75.84,58765.0,70.5665,70.5758,70.5572,70.5665,58765.0
2023-08-10 10:40:00,75.84,75.85,75.84,75.84,27586.0,70.5665,70.5758,70.5665,70.5665,27586.0
2023-08-10 10:45:00,75.84,75.85,75.83,75.84,31142.0,70.5665,70.5758,70.5572,70.5665,31142.0
2023-08-10 10:50:00,75.84,75.84,75.82,75.83,94203.0,70.5665,70.5665,70.5479,70.5572,94203.0
2023-08-10 10:55:00,75.83,75.83,75.82,75.83,46779.0,70.5572,70.5572,70.5479,70.5572,46779.0
2023-08-10 11:00:00,75.83,75.83,75.8,75.81,21079.0,70.5572,70.5572,70.5293,70.5386,21079.0
2023-08-10 11:05:00,75.81,75.81,75.79,75.8,40491.0,70.5386,70.5386,70.52,70.5293,40491.0
2023-08-10 11:10:00,75.79,75.8,75.78,75.78,129335.0,70.52,70.5293,70.5107,70.5107,129335.0
2023-08-10 11:15:00,75.78,75.79,75.78,75.78,84011.0,70.5107,70.52,70.5107,70.5107,84011.0
2023-08-10 11:20:00,75.78,75.79,75.77,75.78,138855.0,70.5107,70.52,70.5014,70.5107,138855.0
2023-08-10 11:25:00,75.78,75.79,75.78,75.78,150400.0,70.5107,70.52,70.5107,70.5107,150400.0
2023-08-10 11:30:00,75.78,75.79,75.78,75.79,41616.0,70.5107,70.52,70.5107,70.52,41616.0
2023-08-10 11:35:00,75.79,75.81,75.79,75.8,23428.0,70.52,70.5386,70.52,70.5293,23428.0
2023-08-10 11:40:00,75.81,75.81,75.8,75.81,8346.0,70.5386,70.5386,70.5293,70.5386,8346.0
2023-08-10 11:45:00,75.8,75.8,75.79,75.8,28810.0,70.5293,70.5293,70.52,70.5293,28810.0
2023-08-10 11:50:00,75.8,75.81,75.79,75.81,116618.0,70.5293,70.5386,70.52,70.5386,116618.0
2023-08-10 11:55:00,75.81,75.82,75.8,75.81,20836.0,70.5386,70.5479,70.5293,70.5386,20836.0
2023-08-10 12:00:00,75.81,75.82,75.81,75.81,10127.0,70.5386,70.5479,70.5386,70.5386,10127.0
2023-08-10 12:05:00,75.81,75.82,75.81,75.81,20541.0,70.5386,70.5479,70.5386,70.5386,20541.0
2023-08-10 12:10:00,75.81,75.82,75.8,75.81,9116.0,70.5386,70.5479,70.5293,70.5386,9116.0
2023-08-10 12:15:00,75.8,75.81,75.79,75.8,18602.0,70.5293,70.5386,70.52,70.5293,18602.0
2023-08-10 12:20:00,75.8,75.8,75.79,75.8,5952.0,70.5293,70.5293,70.52,70.5293,5952.0
2023-08-10 12:25:00,75.8,75.8,75.79,75.8,8549.0,70.5293,70.5293,70.52,70.5293,8549.0
2023-08-10 12:30:00,75.8,75.81,75.79,75.81,10353.0,70.5293,70.5386,70.52,70.5386,10353.0
2023-08-10 12:35:00,75.81,75.81,75.8,75.81,14645.0,70.5386,70.5386,70.5293,70.5386,14645.0
2023-08-10 12:40:00,75.81,75.81,75.79,75.8,8977.0,70.5386,70.5386,70.52,70.5293,8977.0
2023-08-10 12:45:00,75.8,75.8,75.79,75.8,12607.0,70.5293,70.5293,70.52,70.5293,12607.0
2023-08-10 12:50:00,75.8,75.8,75.78,75.79,20012.0,70.5293,70.5293,70.5107,70.52,20012.0
2023-08-10 12:55:00,75.78,75.79,75.78,75.78,19273.0,70.5107,70.52,70.5107,70.5107,19273.0
2023-08-10 13:00:00,75.79,75.79,75.76,75.77,53986.0,70.52,70.52,70.4921,70.5014,53986.0
2023-08-10 13:05:00,75.77,75.79,75.77,75.78,32827.0,70.5014,70.52,70.5014,70.5107,32827.0
2023-08-10 13:10:00,75.78,75.78,75.76,75.78,17059.0,70.5107,70.5107,70.4921,70.5107,17059.0
2023-08-10 13:15:00,75.77,75.78,75.77,75.78,9524.0,70.5014,70.5107,70.5014,70.5107,9524.0
2023-08-10 13:20:00,75.78,75.78,75.74,75.76,26924.0,70.5107,70.5107,70.4735,70.4921,26924.0
2023-08-10 13:25:00,75.76,75.76,75.73,75.73,18852.0,70.4921,70.4921,70.4642,70.4642,18852.0
2023-08-10 13:30:00,75.73,75.74,75.71,75.72,13226.0,70.4642,70.4735,70.4456,70.4549,13226.0
2023-08-10 13:35:00,75.72,75.72,75.68,75.69,31581.0,70.4549,70.4549,70.4176,70.4269,31581.0
2023-08-10 13:40:00,75.69,75.69,75.67,75.68,18923.0,70.4269,70.4269,70.4083,70.4176,18923.0
2023-08-10 13:45:00,75.69,75.7,75.66,75.67,37316.0,70.4269,70.4362,70.399,70.4083,37316.0
2023-08-10 13:50:00,75.67,75.67,75.65,75.66,17436.0,70.4083,70.4083,70.3897,70.399,17436.0
2023-08-10 13:55:00,75.66,75.66,75.63,75.64,43189.0,70.399,70.399,70.3711,70.3804,43189.0
2023-08-10 14:00:00,75.65,75.65,75.63,75.64,18871.0,70.3897,70.3897,70.3711,70.3804,18871.0
2023-08-10 14:05:00,75.64,75.65,75.62,75.62,25378.0,70.3804,70.3897,70.3618,70.3618,25378.0
2023-08-10 14:10:00,75.63,75.63,75.6,75.62,27726.0,70.3711,70.3711,70.3432,70.3618,27726.0
2023-08-10 14:15:00,75.62,75.63,75.61,75.62,25617.0,70.3618,70.3711,70.3525,70.3618,25617.0
2023-08-10 14:20:00,75.63,75.65,75.62,75.65,29791.0,70.3711,70.3897,70.3618,70.3897,29791.0
2023-08-10 14:25:00,75.65,75.66,75.64,75.64,17967.0,70.3897,70.399,70.3804,70.3804,17967.0
2023-08-10 14:30:00,75.64,75.66,75.64,75.66,12728.0,70.3804,70.399,70.3804,70.399,12728.0
2023-08-10 14:35:00,75.66,75.66,75.64,75.66,32998.0,70.399,70.399,70.3804,70.399,32998.0
2023-08-10 14:40:00,75.65,75.67,75.65,75.66,26727.0,70.3897,70.4083,70.3897,70.399,26727.0
2023-08-10 14:45:00,75.66,75.66,75.65,75.66,107706.0,70.399,70.399,70.3897,70.399,107706.0
2023-08-10 14:50:00,75.66,75.66,75.65,75.65,23520.0,70.399,70.399,70.3897,70.3897,23520.0
2023-08-10 14:55:00,75.66,75.66,75.64,75.65,22559.0,70.399,70.399,70.3804,70.3897,22559.0
2023-08-10 15:00:00,75.65,75.66,75.64,75.65,14394.0,70.3897,70.399,70.3804,70.3897,14394.0
2023-08-10 15:05:00,75.65,75.66,75.65,75.66,10063.0,70.3897,70.399,70.3897,70.399,10063.0
2023-08-10 15:10:00,75.65,75.66,75.65,75.66,8057.0,70.3897,70.399,70.3897,70.399,8057.0
2023-08-10 15:15:00,75.66,75.66,75.65,75.66,32421.0,70.399,70.399,70.3897,70.399,32421.0
2023-08-10 15:20:00,75.66,75.66,75.65,75.66,20307.0,70.399,70.399,70.3897,70.399,20307.0
2023-08-10 15:25:00,75.66,75.66,75.64,75.65,104960.0,70.399,70.399,70.3804,70.3897,104960.0
2023-08-10 15:30:00,75.65,75.66,75.65,75.65,35703.0,70.3897,70.399,70.3897,70.3897,35703.0
2023-08-10 15:35:00,75.65,75.66,75.65,75.66,18133.0,70.3897,70.399,70.3897,70.399,18133.0
2023-08-10 15:40:00,75.66,75.66,75.65,75.65,20496.0,70.399,70.399,70.3897,70.3897,20496.0
2023-08-10 15:45:00,75.65,75.66,75.65,75.66,103561.0,70.3897,70.399,70.3897,70.399,103561.0
2023-08-10 15:50:00,75.65,75.66,75.65,75.65,22716.0,70.3897,70.399,70.3897,70.3897,22716.0
2023-08-10 15:55:00,75.66,75.66,75.62,75.62,214952.0,70.399,70.399,70.3618,70.3618,214952.0
2023-08-11 09:30:00,75.48,75.52,75.48,75.52,47980.0,70.2315,70.2688,70.2315,70.2688,47980.0
2023-08-11 09:35:00,75.52,75.53,75.5,75.51,21345.0,70.2688,70.2781,70.2502,70.2595,21345.0
2023-08-11 09:40:00,75.5,75.51,75.49,75.5,27515.0,70.2502,70.2595,70.2408,70.2502,27515.0
2023-08-11 09:45:00,75.5,75.5,75.48,75.48,19692.0,70.2502,70.2502,70.2315,70.2315,19692.0
2023-08-11 09:50:00,75.48,75.5,75.47,75.48,26963.0,70.2315,70.2502,70.2222,70.2315,26963.0
2023-08-11 09:55:00,75.48,75.51,75.48,75.51,12189.0,70.2315,70.2595,70.2315,70.2595,12189.0
2023-08-11 10:00:00,75.51,75.56,75.5,75.55,35141.0,70.2595,70.306,70.2502,70.2967,35141.0
2023-08-11 10:05:00,75.55,75.55,75.52,75.53,61841.0,70.2967,70.2967,70.2688,70.2781,61841.0
2023-08-11 10:10:00,75.54,75.55,75.53,75.54,21632.0,70.2874,70.2967,70.2781,70.2874,21632.0
2023-08-11 10:15:00,75.55,75.57,75.54,75.56,41291.0,70.2967,70.3153,70.2874,70.306,41291.0
2023-08-11 10:20:00,75.56,75.57,75.55,75.57,64800.0,70.306,70.3153,70.2967,70.3153,64800.0
2023-08-11 10:25:00,75.56,75.58,75.56,75.57,7259.0,70.306,70.3246,70.306,70.3153,7259.0
2023-08-11 10:30:00,75.57,75.57,75.55,75.56,56948.0,70.3153,70.3153,70.2967,70.306,56948.0
2023-08-11 10:35:00,75.56,75.56,75.54,75.56,18011.0,70.306,70.306,70.2874,70.306,18011.0
2023-08-11 10:40:00,75.55,75.58,75.55,75.58,8787.0,70.2967,70.3246,70.2967,70.3246,8787.0
2023-08-11 10:45:00,75.58,75.58,75.57,75.58,23551.0,70.3246,70.3246,70.3153,70.3246,23551.0
2023-08-11 10:50:00,75.57,75.58,75.57,75.58,18106.0,70.3153,70.3246,70.3153,70.3246,18106.0
2023-08-11 10:55:00,75.58,75.58,75.57,75.57,26024.0,70.3246,70.3246,70.3153,70.3153,26024.0
2023-08-11 11:00:00,75.58,75.58,75.56,75.56,32876.0,70.3246,70.3246,70.306,70.306,32876.0
2023-08-11 11:05:00,75.57,75.57,75.55,75.56,14405.0,70.3153,70.3153,70.2967,70.306,14405.0
2023-08-11 11:10:00,75.55,75.56,75.53,75.53,23129.0,70.2967,70.306,70.2781,70.2781,23129.0
2023-08-11 11:15:00,75.53,75.54,75.52,75.53,21028.0,70.2781,70.2874,70.2688,70.2781,21028.0
2023-08-11 11:20:00,75.53,75.54,75.52,75.53,43370.0,70.2781,70.2874,70.2688,70.2781,43370.0
2023-08-11 11:25:00,75.53,75.54,75.5,75.51,379792.0,70.2781,70.2874,70.2502,70.2595,379792.0
2023-08-11 11:30:00,75.51,75.52,75.5,75.52,29966.0,70.2595,70.2688,70.2502,70.2688,29966.0
2023-08-11 11:35:00,75.52,75.53,75.51,75.51,18033.0,70.2688,70.2781,70.2595,70.2595,18033.0
2023-08-11 11:40:00,75.51,75.52,75.5,75.51,27507.0,70.2595,70.2688,70.2502,70.2595,27507.0
2023-08-11 11:45:00,75.51,75.51,75.5,75.51,28760.0,70.2595,70.2595,70.2502,70.2595,28760.0
2023-08-11 11:50:00,75.51,75.52,75.5,75.51,14145.0,70.2595,70.2688,70.2502,70.2595,14145.0
2023-08-11 11:55:00,75.52,75.52,75.51,75.52,16681.0,70.2688,70.2688,70.2595,70.2688,16681.0
2023-08-11 12:00:00,75.52,75.52,75.51,75.52,17603.0,70.2688,70.2688,70.2595,70.2688,17603.0
2023-08-11 12:05:00,75.52,75.52,75.51,75.52,23424.0,70.2688,70.2688,70.2595,70.2688,23424.0
2023-08-11 12:10:00,75.52,75.52,75.51,75.51,12873.0,70.2688,70.2688,70.2595,70.2595,12873.0
2023-08-11 12:15:00,75.52,75.52,75.51,75.51,2770.0,70.2688,70.2688,70.2595,70.2595,2770.0
2023-08-11 12:20:00,75.52,75.52,75.51,75.51,12968.0,70.2688,70.2688,70.2595,70.2595,12968.0
2023-08-11 12:25:00,75.52,75.52,75.5,75.5,46110.0,70.2688,70.2688,70.2502,70.2502,46110.0
2023-08-11 12:30:00,75.51,75.52,75.5,75.52,19988.0,70.2595,70.2688,70.2502,70.2688,19988.0
2023-08-11 12:35:00,75.52,75.52,75.5,75.51,9849.0,70.2688,70.2688,70.2502,70.2595,9849.0
2023-08-11 12:40:00,75.51,75.51,75.5,75.5,22089.0,70.2595,70.2595,70.2502,70.2502,22089.0
2023-08-11 12:45:00,75.49,75.5,75.49,75.5,58239.0,70.2408,70.2502,70.2408,70.2502,58239.0
2023-08-11 12:50:00,75.49,75.5,75.49,75.5,9498.0,70.2408,70.2502,70.2408,70.2502,9498.0
2023-08-11 12:55:00,75.5,75.5,75.49,75.5,4371.0,70.2502,70.2502,70.2408,70.2502,4371.0
2023-08-11 13:00:00,75.5,75.5,75.49,75.49,10150.0,70.2502,70.2502,70.2408,70.2408,10150.0
2023-08-11 13:05:00,75.5,75.5,75.49,75.5,6430.0,70.2502,70.2502,70.2408,70.2502,6430.0
2023-08-11 13:10:00,75.49,75.5,75.49,75.5,10586.0,70.2408,70.2502,70.2408,70.2502,10586.0
2023-08-11 13:15:00,75.5,75.5,75.49,75.5,3165.0,70.2502,70.2502,70.2408,70.2502,3165.0
2023-08-11 13:20:00,75.5,75.5,75.48,75.48,11161.0,70.2502,70.2502,70.2315,70.2315,11161.0
2023-08-11 13:25:00,75.48,75.5,75.48,75.5,8673.0,70.2315,70.2502,70.2315,70.2502,8673.0
2023-08-11 13:30:00,75.49,75.51,75.49,75.51,4687.0,70.2408,70.2595,70.2408,70.2595,4687.0
2023-08-11 13:35:00,75.5,75.51,75.49,75.5,49147.0,70.2502,70.2595,70.2408,70.2502,49147.0
2023-08-11 13:40:00,75.49,75.5,75.49,75.5,12923.0,70.2408,70.2502,70.2408,70.2502,12923.0
2023-08-11 13:45:00,75.49,75.5,75.47,75.48,50873.0,70.2408,70.2502,70.2222,70.2315,50873.0
2023-08-11 13:50:00,75.48,75.48,75.47,75.48,70157.0,70.2315,70.2315,70.2222,70.2315,70157.0
2023-08-11 13:55:00,75.48,75.48,75.47,75.48,39390.0,70.2315,70.2315,70.2222,70.2315,39390.0
2023-08-11 14:00:00,75.48,75.49,75.47,75.48,128855.0,70.2315,70.2408,70.2222,70.2315,128855.0
2023-08-11 14:05:00,75.48,75.49,75.48,75.48,21175.0,70.2315,70.2408,70.2315,70.2315,21175.0
2023-08-11 14:10:00,75.49,75.49,75.48,75.49,15390.0,70.2408,70.2408,70.2315,70.2408,15390.0
2023-08-11 14:15:00,75.48,75.49,75.48,75.48,3671.0,70.2315,70.2408,70.2315,70.2315,3671.0
2023-08-11 14:20:00,75.49,75.52,75.48,75.5,185005.0,70.2408,70.2688,70.2315,70.2502,185005.0
2023-08-11 14:25:00,75.51,75.51,75.5,75.51,6562.0,70.2595,70.2595,70.2502,70.2595,6562.0
2023-08-11 14:30:00,75.51,75.51,75.5,75.5,6466.0,70.2595,70.2595,70.2502,70.2502,6466.0
2023-08-11 14:35:00,75.5,75.51,75.5,75.5,10581.0,70.2502,70.2595,70.2502,70.2502,10581.0
2023-08-11 14:40:00,75.51,75.51,75.5,75.51,38372.0,70.2595,70.2595,70.2502,70.2595,38372.0
2023-08-11 14:45:00,75.51,75.51,75.5,75.5,51657.0,70.2595,70.2595,70.2502,70.2502,51657.0
2023-08-11 14:50:00,75.51,75.51,75.49,75.49,34735.0,70.2595,70.2595,70.2408,70.2408,34735.0
2023-08-11 14:55:00,75.5,75.5,75.49,75.5,11404.0,70.2502,70.2502,70.2408,70.2502,11404.0
2023-08-11 15:00:00,75.5,75.5,75.49,75.5,15202.0,70.2502,70.2502,70.2408,70.2502,15202.0
2023-08-11 15:05:00,75.49,75.5,75.49,75.5,9863.0,70.2408,70.2502,70.2408,70.2502,9863.0
2023-08-11 15:10:00,75.5,75.5,75.48,75.5,14203.0,70.2502,70.2502,70.2315,70.2502,14203.0
2023-08-11 15:15:00,75.5,75.5,75.49,75.5,7869.0,70.2502,70.2502,70.2408,70.2502,7869.0
2023-08-11 15:20:00,75.5,75.5,75.49,75.49,14912.0,70.2502,70.2502,70.2408,70.2408,14912.0
2023-08-11 15:25:00,75.49,75.5,75.49,75.5,6635.0,70.2408,70.2502,70.2408,70.2502,6635.0
2023-08-11 15:30:00,75.5,75.5,75.49,75.49,8683.0,70.2502,70.2502,70.2408,70.2408,8683.0
2023-08-11 15:35:00,75.5,75.5,75.49,75.49,30416.0,70.2502,70.2502,70.2408,70.2408,30416.0
2023-08-11 15:40:00,75.5,75.5,75.49,75.5,10589.0,70.2502,70.2502,70.2408,70.2502,10589.0
2023-08-11 15:45:00,75.5,75.5,75.49,75.5,9852.0,70.2502,70.2502,70.2408,70.2502,9852.0
2023-08-11 15:50:00,75.49,75.5,75.49,75.49,23306.0,70.2408,70.2502,70.2408,70.2408,23306.0
2023-08-11 15:55:00,75.49,75.5,75.48,75.5,84947.0,70.2408,70.2502,70.2315,70.2502,84947.0
2023-08-14 09:30:00,75.45,75.45,75.41,75.42,61622.0,70.2036,70.2036,70.1664,70.1757,61622.0
2023-08-14 09:35:00,75.42,75.42,75.4,75.41,11099.0,70.1757,70.1757,70.1571,70.1664,11099.0
2023-08-14 09:40:00,75.41,75.41,75.4,75.41,49274.0,70.1664,70.1664,70.1571,70.1664,49274.0
2023-08-14 09:45:00,75.41,75.41,75.38,75.38,25069.0,70.1664,70.1664,70.1385,70.1385,25069.0
2023-08-14 09:50:00,75.38,75.39,75.37,75.38,67569.0,70.1385,70.1478,70.1292,70.1385,67569.0
2023-08-14 09:55:00,75.38,75.39,75.37,75.39,22197.0,70.1385,70.1478,70.1292,70.1478,22197.0
2023-08-14 10:00:00,75.38,75.38,75.36,75.37,38978.0,70.1385,70.1385,70.1199,70.1292,38978.0
2023-08-14 10:05:00,75.37,75.39,75.36,75.37,22043.0,70.1292,70.1478,70.1199,70.1292,22043.0
2023-08-14 10:10:00,75.37,75.39,75.37,75.39,11084.0,70.1292,70.1478,70.1292,70.1478,11084.0
2023-08-14 10:15:00,75.39,75.4,75.38,75.39,27596.0,70.1478,70.1571,70.1385,70.1478,27596.0
2023-08-14 10:20:00,75.39,75.39,75.37,75.38,19672.0,70.1478,70.1478,70.1292,70.1385,19672.0
2023-08-14 10:25:00,75.38,75.39,75.37,75.38,64427.0,70.1385,70.1478,70.1292,70.1385,64427.0
2023-08-14 10:30:00,75.38,75.38,75.37,75.38,65414.0,70.1385,70.1385,70.1292,70.1385,65414.0
2023-08-14 10:35:00,75.38,75.39,75.38,75.39,3045.0,70.1385,70.1478,70.1385,70.1478,3045.0
2023-08-14 10:40:00,75.38,75.39,75.38,75.39,16235.0,70.1385,70.1478,70.1385,70.1478,16235.0
2023-08-14 10:45:00,75.39,75.4,75.38,75.4,109214.0,70.1478,70.1571,70.1385,70.1571,109214.0
2023-08-14 10:50:00,75.4,75.41,75.39,75.41,21394.0,70.1571,70.1664,70.1478,70.1664,21394.0
2023-08-14 10:55:00,75.4,75.41,75.39,75.4,24019.0,70.1571,70.1664,70.1478,70.1571,24019.0
2023-08-14 11:00:00,75.4,75.41,75.39,75.4,34268.0,70.1571,70.1664,70.1478,70.1571,34268.0
2023-08-14 11:05:00,75.41,75.41,75.4,75.41,5432.0,70.1664,70.1664,70.1571,70.1664,5432.0
2023-08-14 11:10:00,75.41,75.41,75.4,75.4,7639.0,70.1664,70.1664,70.1571,70.1571,7639.0
2023-08-14 11:15:00,75.41,75.43,75.4,75.42,37626.0,70.1664,70.185,70.1571,70.1757,37626.0
2023-08-14 11:20:00,75.42,75.43,75.42,75.42,24633.0,70.1757,70.185,70.1757,70.1757,24633.0
2023-08-14 11:25:00,75.42,75.43,75.42,75.42,14549.0,70.1757,70.185,70.1757,70.1757,14549.0
2023-08-14 11:30:00,75.42,75.43,75.42,75.42,18055.0,70.1757,70.185,70.1757,70.1757,18055.0
2023-08-14 11:35:00,75.42,75.42,75.41,75.42,11030.0,70.1757,70.1757,70.1664,70.1757,11030.0
2023-08-14 11:40:00,75.42,75.43,75.41,75.42,25057.0,70.1757,70.185,70.1664,70.1757,25057.0
2023-08-14 11:45:00,75.42,75.43,75.42,75.43,13058.0,70.1757,70.185,70.1757,70.185,13058.0
2023-08-14 11:50:00,75.43,75.44,75.42,75.43,40152.0,70.185,70.1943,70.1757,70.185,40152.0
2023-08-14 11:55:00,75.44,75.44,75.43,75.43,89307.0,70.1943,70.1943,70.185,70.185,89307.0
2023-08-14 12:00:00,75.43,75.44,75.43,75.44,12373.0,70.185,70.1943,70.185,70.1943,12373.0
2023-08-14 12:05:00,75.44,75.45,75.43,75.45,30862.0,70.1943,70.2036,70.185,70.2036,30862.0
2023-08-14 12:10:00,75.45,75.45,75.44,75.45,13548.0,70.2036,70.2036,70.1943,70.2036,13548.0
2023-08-14 12:15:00,75.45,75.46,75.44,75.45,83869.0,70.2036,70.2129,70.1943,70.2036,83869.0
2023-08-14 12:20:00,75.45,75.45,75.44,75.45,65669.0,70.2036,70.2036,70.1943,70.2036,65669.0
2023-08-14 12:25:00,75.45,75.47,75.44,75.47,64397.0,70.2036,70.2222,70.1943,70.2222,64397.0
2023-08-14 12:30:00,75.47,75.47,75.46,75.47,18657.0,70.2222,70.2222,70.2129,70.2222,18657.0
2023-08-14 12:35:00,75.47,75.47,75.46,75.47,28736.0,70.2222,70.2222,70.2129,70.2222,28736.0
2023-08-14 12:40:00,75.46,75.47,75.45,75.45,30216.0,70.2129,70.2222,70.2036,70.2036,30216.0
2023-08-14 12:45:00,75.46,75.47,75.45,75.47,28287.0,70.2129,70.2222,70.2036,70.2222,28287.0
2023-08-14 12:50:00,75.47,75.47,75.46,75.47,41275.0,70.2222,70.2222,70.2129,70.2222,41275.0
2023-08-14 12:55:00,75.47,75.47,75.46,75.47,39407.0,70.2222,70.2222,70.2129,70.2222,39407.0
2023-08-14 13:00:00,75.47,75.47,75.46,75.47,7544.0,70.2222,70.2222,70.2129,70.2222,7544.0
2023-08-14 13:05:00,75.46,75.47,75.46,75.47,23088.0,70.2129,70.2222,70.2129,70.2222,23088.0
2023-08-14 13:10:00,75.47,75.47,75.46,75.47,31812.0,70.2222,70.2222,70.2129,70.2222,31812.0
2023-08-14 13:15:00,75.47,75.47,75.46,75.47,11161.0,70.2222,70.2222,70.2129,70.2222,11161.0
2023-08-14 13:20:00,75.47,75.47,75.46,75.47,26198.0,70.2222,70.2222,70.2129,70.2222,26198.0
2023-08-14 13:25:00,75.47,75.47,75.46,75.47,9496.0,70.2222,70.2222,70.2129,70.2222,9496.0
2023-08-14 13:30:00,75.47,75.47,75.46,75.46,35893.0,70.2222,70.2222,70.2129,70.2129,35893.0
2023-08-14 13:35:00,75.47,75.47,75.45,75.46,17537.0,70.2222,70.2222,70.2036,70.2129,17537.0
2023-08-14 13:40:00,75.45,75.46,75.45,75.46,12969.0,70.2036,70.2129,70.2036,70.2129,12969.0
2023-08-14 13:45:00,75.46,75.46,75.45,75.46,30406.0,70.2129,70.2129,70.2036,70.2129,30406.0
2023-08-14 13:50:00,75.46,75.46,75.45,75.46,7877.0,70.2129,70.2129,70.2036,70.2129,7877.0
2023-08-14 13:55:00,75.45,75.46,75.45,75.46,9502.0,70.2036,70.2129,70.2036,70.2129,9502.0
2023-08-14 14:00:00,75.45,75.46,75.45,75.46,10640.0,70.2036,70.2129,70.2036,70.2129,10640.0
2023-08-14 14:05:00,75.46,75.46,75.45,75.46,35541.0,70.2129,70.2129,70.2036,70.2129,35541.0
2023-08-14 14:10:00,75.45,75.46,75.44,75.45,42310.0,70.2036,70.2129,70.1943,70.2036,42310.0
2023-08-14 14:15:00,75.45,75.45,75.44,75.45,35629.0,70.2036,70.2036,70.1943,70.2036,35629.0
2023-08-14 14:20:00,75.45,75.45,75.44,75.45,55228.0,70.2036,70.2036,70.1943,70.2036,55228.0
2023-08-14 14:25:00,75.45,75.45,75.44,75.44,89604.0,70.2036,70.2036,70.1943,70.1943,89604.0
2023-08-14 14:30:00,75.44,75.45,75.42,75.42,35095.0,70.1943,70.2036,70.1757,70.1757,35095.0
2023-08-14 14:35:00,75.42,75.43,75.42,75.42,27821.0,70.1757,70.185,70.1757,70.1757,27821.0
2023-08-14 14:40:00,75.42,75.43,75.41,75.42,49057.0,70.1757,70.185,70.1664,70.1757,49057.0
2023-08-14 14:45:00,75.42,75.42,75.4,75.41,41857.0,70.1757,70.1757,70.1571,70.1664,41857.0
2023-08-14 14:50:00,75.41,75.41,75.4,75.41,31485.0,70.1664,70.1664,70.1571,70.1664,31485.0
2023-08-14 14:55:00,75.41,75.41,75.4,75.41,38970.0,70.1664,70.1664,70.1571,70.1664,38970.0
2023-08-14 15:00:00,75.41,75.41,75.4,75.41,38750.0,70.1664,70.1664,70.1571,70.1664,38750.0
2023-08-14 15:05:00,75.41,75.41,75.4,75.41,29839.0,70.1664,70.1664,70.1571,70.1664,29839.0
2023-08-14 15:10:00,75.41,75.41,75.4,75.41,47944.0,70.1664,70.1664,70.1571,70.1664,47944.0
2023-08-14 15:15:00,75.41,75.41,75.4,75.41,59494.0,70.1664,70.1664,70.1571,70.1664,59494.0
2023-08-14 15:20:00,75.41,75.41,75.4,75.4,60547.0,70.1664,70.1664,70.1571,70.1571,60547.0
2023-08-14 15:25:00,75.4,75.41,75.39,75.4,244497.0,70.1571,70.1664,70.1478,70.1571,244497.0
2023-08-14 15:30:00,75.4,75.4,75.39,75.4,31257.0,70.1571,70.1571,70.1478,70.1571,31257.0
2023-08-14 15:35:00,75.4,75.4,75.39,75.4,119067.0,70.1571,70.1571,70.1478,70.1571,119067.0
2023-08-14 15:40:00,75.4,75.4,75.39,75.4,183857.0,70.1571,70.1571,70.1478,70.1571,183857.0
2023-08-14 15:45:00,75.4,75.41,75.39,75.41,98338.0,70.1571,70.1664,70.1478,70.1664,98338.0
2023-08-14 15:50:00,75.41,75.42,75.4,75.41,142487.0,70.1664,70.1757,70.1571,70.1664,142487.0
2023-08-14 15:55:00,75.42,75.43,75.41,75.42,179102.0,70.1757,70.185,70.1664,70.1757,179102.0
2023-08-15 09:30:00,75.39,75.42,75.38,75.39,36001.0,70.1478,70.1757,70.1385,70.1478,36001.0
2023-08-15 09:35:00,75.39,75.42,75.38,75.41,25652.0,70.1478,70.1757,70.1385,70.1664,25652.0
2023-08-15 09:40:00,75.41,75.43,75.39,75.42,11188.0,70.1664,70.185,70.1478,70.1757,11188.0
2023-08-15 09:45:00,75.42,75.43,75.41,75.42,8838.0,70.1757,70.185,70.1664,70.1757,8838.0
2023-08-15 09:50:00,75.43,75.46,75.43,75.45,14969.0,70.185,70.2129,70.185,70.2036,14969.0
2023-08-15 09:55:00,75.45,75.46,75.44,75.45,31952.0,70.2036,70.2129,70.1943,70.2036,31952.0
2023-08-15 10:00:00,75.45,75.46,75.44,75.45,18938.0,70.2036,70.2129,70.1943,70.2036,18938.0
2023-08-15 10:05:00,75.45,75.48,75.45,75.47,104819.0,70.2036,70.2315,70.2036,70.2222,104819.0
2023-08-15 10:10:00,75.47,75.47,75.45,75.45,21744.0,70.2222,70.2222,70.2036,70.2036,21744.0
2023-08-15 10:15:00,75.45,75.46,75.44,75.45,35817.0,70.2036,70.2129,70.1943,70.2036,35817.0
2023-08-15 10:20:00,75.45,75.46,75.44,75.45,17226.0,70.2036,70.2129,70.1943,70.2036,17226.0
2023-08-15 10:25:00,75.46,75.47,75.45,75.45,43207.0,70.2129,70.2222,70.2036,70.2036,43207.0
2023-08-15 10:30:00,75.45,75.46,75.45,75.45,72496.0,70.2036,70.2129,70.2036,70.2036,72496.0
2023-08-15 10:35:00,75.45,75.47,75.45,75.47,128197.0,70.2036,70.2222,70.2036,70.2222,128197.0
2023-08-15 10:40:00,75.46,75.47,75.43,75.44,98400.0,70.2129,70.2222,70.185,70.1943,98400.0
2023-08-15 10:45:00,75.44,75.47,75.43,75.47,161446.0,70.1943,70.2222,70.185,70.2222,161446.0
2023-08-15 10:50:00,75.47,75.47,75.45,75.45,52253.0,70.2222,70.2222,70.2036,70.2036,52253.0
2023-08-15 10:55:00,75.45,75.47,75.45,75.47,24509.0,70.2036,70.2222,70.2036,70.2222,24509.0
2023-08-15 11:00:00,75.47,75.47,75.45,75.47,18618.0,70.2222,70.2222,70.2036,70.2222,18618.0
2023-08-15 11:05:00,75.47,75.47,75.44,75.45,24865.0,70.2222,70.2222,70.1943,70.2036,24865.0
2023-08-15 11:10:00,75.44,75.45,75.43,75.44,19933.0,70.1943,70.2036,70.185,70.1943,19933.0
2023-08-15 11:15:00,75.43,75.44,75.42,75.42,9708.0,70.185,70.1943,70.1757,70.1757,9708.0
2023-08-15 11:20:00,75.42,75.43,75.42,75.42,5212.0,70.1757,70.185,70.1757,70.1757,5212.0
2023-08-15 11:25:00,75.42,75.45,75.42,75.44,40485.0,70.1757,70.2036,70.1757,70.1943,40485.0
2023-08-15 11:30:00,75.45,75.45,75.43,75.45,23785.0,70.2036,70.2036,70.185,70.2036,23785.0
2023-08-15 11:35:00,75.44,75.45,75.44,75.45,7853.0,70.1943,70.2036,70.1943,70.2036,7853.0
2023-08-15 11:40:00,75.45,75.45,75.44,75.44,4166.0,70.2036,70.2036,70.1943,70.1943,4166.0
2023-08-15 11:45:00,75.45,75.45,75.44,75.45,11430.0,70.2036,70.2036,70.1943,70.2036,11430.0
2023-08-15 11:50:00,75.44,75.45,75.44,75.44,21010.0,70.1943,70.2036,70.1943,70.1943,21010.0
2023-08-15 11:55:00,75.44,75.45,75.44,75.45,9665.0,70.1943,70.2036,70.1943,70.2036,9665.0
2023-08-15 12:00:00,75.45,75.45,75.43,75.43,30822.0,70.2036,70.2036,70.185,70.185,30822.0
2023-08-15 12:05:00,75.43,75.44,75.42,75.42,45998.0,70.185,70.1943,70.1757,70.1757,45998.0
2023-08-15 12:10:00,75.42,75.44,75.42,75.43,14785.0,70.1757,70.1943,70.1757,70.185,14785.0
2023-08-15 12:15:00,75.43,75.44,75.42,75.43,12881.0,70.185,70.1943,70.1757,70.185,12881.0
2023-08-15 12:20:00,75.42,75.43,75.41,75.42,32059.0,70.1757,70.185,70.1664,70.1757,32059.0
2023-08-15 12:25:00,75.42,75.42,75.41,75.41,13862.0,70.1757,70.1757,70.1664,70.1664,13862.0
2023-08-15 12:30:00,75.41,75.41,75.39,75.4,19725.0,70.1664,70.1664,70.1478,70.1571,19725.0
2023-08-15 12:35:00,75.4,75.4,75.39,75.39,21231.0,70.1571,70.1571,70.1478,70.1478,21231.0
2023-08-15 12:40:00,75.39,75.4,75.38,75.38,3989.0,70.1478,70.1571,70.1385,70.1385,3989.0
2023-08-15 12:45:00,75.38,75.39,75.37,75.38,15852.0,70.1385,70.1478,70.1292,70.1385,15852.0
2023-08-15 12:50:00,75.38,75.39,75.37,75.39,16314.0,70.1385,70.1478,70.1292,70.1478,16314.0
2023-08-15 12:55:00,75.39,75.39,75.38,75.39,5985.0,70.1478,70.1478,70.1385,70.1478,5985.0
2023-08-15 13:00:00,75.39,75.39,75.38,75.39,16834.0,70.1478,70.1478,70.1385,70.1478,16834.0
2023-08-15 13:05:00,75.39,75.4,75.38,75.39,16964.0,70.1478,70.1571,70.1385,70.1478,16964.0
2023-08-15 13:10:00,75.39,75.4,75.39,75.39,4083.0,70.1478,70.1571,70.1478,70.1478,4083.0
2023-08-15 13:15:00,75.4,75.4,75.39,75.4,2961.0,70.1571,70.1571,70.1478,70.1571,2961.0
2023-08-15 13:20:00,75.4,75.4,75.39,75.39,14701.0,70.1571,70.1571,70.1478,70.1478,14701.0
2023-08-15 13:25:00,75.4,75.41,75.39,75.4,10056.0,70.1571,70.1664,70.1478,70.1571,10056.0
2023-08-15 13:30:00,75.41,75.41,75.39,75.4,27017.0,70.1664,70.1664,70.1478,70.1571,27017.0
2023-08-15 13:35:00,75.4,75.4,75.39,75.4,7043.0,70.1571,70.1571,70.1478,70.1571,7043.0
2023-08-15 13:40:00,75.4,75.4,75.39,75.4,5379.0,70.1571,70.1571,70.1478,70.1571,5379.0
2023-08-15 13:45:00,75.4,75.4,75.39,75.39,52812.0,70.1571,70.1571,70.1478,70.1478,52812.0
2023-08-15 13:50:00,75.39,75.4,75.39,75.4,10921.0,70.1478,70.1571,70.1478,70.1571,10921.0
2023-08-15 13:55:00,75.4,75.41,75.39,75.41,16797.0,70.1571,70.1664,70.1478,70.1664,16797.0
2023-08-15 14:00:00,75.41,75.41,75.4,75.4,42159.0,70.1664,70.1664,70.1571,70.1571,42159.0
2023-08-15 14:05:00,75.4,75.41,75.39,75.4,22017.0,70.1571,70.1664,70.1478,70.1571,22017.0
2023-08-15 14:10:00,75.4,75.4,75.39,75.39,25987.0,70.1571,70.1571,70.1478,70.1478,25987.0
2023-08-15 14:15:00,75.39,75.4,75.39,75.4,15219.0,70.1478,70.1571,70.1478,70.1571,15219.0
2023-08-15 14:20:00,75.4,75.4,75.37,75.38,144577.0,70.1571,70.1571,70.1292,70.1385,144577.0
2023-08-15 14:25:00,75.38,75.39,75.38,75.39,10233.0,70.1385,70.1478,70.1385,70.1478,10233.0
2023-08-15 14:30:00,75.39,75.39,75.38,75.39,10187.0,70.1478,70.1478,70.1385,70.1478,10187.0
2023-08-15 14:35:00,75.38,75.39,75.37,75.38,10318.0,70.1385,70.1478,70.1292,70.1385,10318.0
2023-08-15 14:40:00,75.38,75.38,75.37,75.38,10381.0,70.1385,70.1385,70.1292,70.1385,10381.0
2023-08-15 14:45:00,75.37,75.38,75.37,75.37,126959.0,70.1292,70.1385,70.1292,70.1292,126959.0
2023-08-15 14:50:00,75.37,75.38,75.35,75.36,147607.0,70.1292,70.1385,70.1106,70.1199,147607.0
2023-08-15 14:55:00,75.36,75.37,75.35,75.37,34134.0,70.1199,70.1292,70.1106,70.1292,34134.0
2023-08-15 15:00:00,75.37,75.37,75.36,75.37,25704.0,70.1292,70.1292,70.1199,70.1292,25704.0
2023-08-15 15:05:00,75.37,75.37,75.36,75.37,112539.0,70.1292,70.1292,70.1199,70.1292,112539.0
2023-08-15 15:10:00,75.37,75.37,75.36,75.37,8009.0,70.1292,70.1292,70.1199,70.1292,8009.0
2023-08-15 15:15:00,75.37,75.37,75.36,75.37,18408.0,70.1292,70.1292,70.1199,70.1292,18408.0
2023-08-15 15:20:00,75.37,75.38,75.36,75.38,25032.0,70.1292,70.1385,70.1199,70.1385,25032.0
2023-08-15 15:25:00,75.38,75.38,75.37,75.38,40024.0,70.1385,70.1385,70.1292,70.1385,40024.0
2023-08-15 15:30:00,75.38,75.38,75.37,75.37,35063.0,70.1385,70.1385,70.1292,70.1292,35063.0
2023-08-15 15:35:00,75.37,75.38,75.37,75.38,21437.0,70.1292,70.1385,70.1292,70.1385,21437.0
2023-08-15 15:40:00,75.38,75.38,75.37,75.38,18948.0,70.1385,70.1385,70.1292,70.1385,18948.0
2023-08-15 15:45:00,75.37,75.38,75.37,75.38,30331.0,70.1292,70.1385,70.1292,70.1385,30331.0
2023-08-15 15:50:00,75.37,75.38,75.36,75.37,23924.0,70.1292,70.1385,70.1199,70.1292,23924.0
2023-08-15 15:55:00,75.37,75.37,75.35,75.35,101089.0,70.1292,70.1292,70.1106,70.1106,101089.0
2023-08-16 09:30:00,75.4,75.4,75.37,75.37,39419.0,70.1571,70.1571,70.1292,70.1292,39419.0
2023-08-16 09:35:00,75.37,75.41,75.36,75.41,33575.0,70.1292,70.1664,70.1199,70.1664,33575.0
2023-08-16 09:40:00,75.41,75.42,75.4,75.41,23125.0,70.1664,70.1757,70.1571,70.1664,23125.0
2023-08-16 09:45:00,75.41,75.42,75.4,75.42,23198.0,70.1664,70.1757,70.1571,70.1757,23198.0
2023-08-16 09:50:00,75.4,75.41,75.38,75.39,93454.0,70.1571,70.1664,70.1385,70.1478,93454.0
2023-08-16 09:55:00,75.39,75.39,75.37,75.39,39997.0,70.1478,70.1478,70.1292,70.1478,39997.0
2023-08-16 10:00:00,75.38,75.41,75.37,75.41,52439.0,70.1385,70.1664,70.1292,70.1664,52439.0
2023-08-16 10:05:00,75.41,75.41,75.4,75.4,12454.0,70.1664,70.1664,70.1571,70.1571,12454.0
2023-08-16 10:10:00,75.4,75.41,75.4,75.41,35299.0,70.1571,70.1664,70.1571,70.1664,35299.0
2023-08-16 10:15:00,75.41,75.41,75.4,75.41,10039.0,70.1664,70.1664,70.1571,70.1664,10039.0
2023-08-16 10:20:00,75.41,75.43,75.4,75.41,25454.0,70.1664,70.185,70.1571,70.1664,25454.0
2023-08-16 10:25:00,75.42,75.43,75.41,75.42,4513.0,70.1757,70.185,70.1664,70.1757,4513.0
2023-08-16 10:30:00,75.42,75.43,75.41,75.42,11342.0,70.1757,70.185,70.1664,70.1757,11342.0
2023-08-16 10:35:00,75.42,75.42,75.4,75.41,16103.0,70.1757,70.1757,70.1571,70.1664,16103.0
2023-08-16 10:40:00,75.41,75.43,75.4,75.42,24116.0,70.1664,70.185,70.1571,70.1757,24116.0
2023-08-16 10:45:00,75.41,75.41,75.39,75.4,18906.0,70.1664,70.1664,70.1478,70.1571,18906.0
2023-08-16 10:50:00,75.4,75.41,75.39,75.41,10088.0,70.1571,70.1664,70.1478,70.1664,10088.0
2023-08-16 10:55:00,75.41,75.41,75.4,75.41,2880.0,70.1664,70.1664,70.1571,70.1664,2880.0
2023-08-16 11:00:00,75.41,75.41,75.39,75.4,49332.0,70.1664,70.1664,70.1478,70.1571,49332.0
2023-08-16 11:05:00,75.4,75.41,75.39,75.39,25511.0,70.1571,70.1664,70.1478,70.1478,25511.0
2023-08-16 11:10:00,75.4,75.4,75.37,75.38,28557.0,70.1571,70.1571,70.1292,70.1385,28557.0
2023-08-16 11:15:00,75.39,75.4,75.38,75.4,4124.0,70.1478,70.1571,70.1385,70.1571,4124.0
2023-08-16 11:20:00,75.4,75.41,75.39,75.4,33090.0,70.1571,70.1664,70.1478,70.1571,33090.0
2023-08-16 11:25:00,75.39,75.4,75.38,75.39,13442.0,70.1478,70.1571,70.1385,70.1478,13442.0
2023-08-16 11:30:00,75.38,75.39,75.37,75.37,34101.0,70.1385,70.1478,70.1292,70.1292,34101.0
2023-08-16 11:35:00,75.37,75.38,75.35,75.36,26171.0,70.1292,70.1385,70.1106,70.1199,26171.0
2023-08-16 11:40:00,75.36,75.37,75.35,75.36,15203.0,70.1199,70.1292,70.1106,70.1199,15203.0
2023-08-16 11:45:00,75.36,75.36,75.34,75.35,29630.0,70.1199,70.1199,70.1013,70.1106,29630.0
2023-08-16 11:50:00,75.35,75.36,75.35,75.36,10605.0,70.1106,70.1199,70.1106,70.1199,10605.0
2023-08-16 11:55:00,75.37,75.37,75.34,75.34,8623.0,70.1292,70.1292,70.1013,70.1013,8623.0
2023-08-16 12:00:00,75.35,75.36,75.34,75.36,14919.0,70.1106,70.1199,70.1013,70.1199,14919.0
2023-08-16 12:05:00,75.35,75.36,75.33,75.34,22523.0,70.1106,70.1199,70.092,70.1013,22523.0
2023-08-16 12:10:00,75.33,75.35,75.33,75.34,19016.0,70.092,70.1106,70.092,70.1013,19016.0
2023-08-16 12:15:00,75.34,75.34,75.33,75.34,7608.0,70.1013,70.1013,70.092,70.1013,7608.0
2023-08-16 12:20:00,75.34,75.35,75.33,75.33,13391.0,70.1013,70.1106,70.092,70.092,13391.0
2023-08-16 12:25:00,75.33,75.33,75.32,75.32,10921.0,70.092,70.092,70.0827,70.0827,10921.0
2023-08-16 12:30:00,75.33,75.33,75.31,75.31,6179.0,70.092,70.092,70.0734,70.0734,6179.0
2023-08-16 12:35:00,75.32,75.33,75.31,75.33,9687.0,70.0827,70.092,70.0734,70.092,9687.0
2023-08-16 12:40:00,75.33,75.34,75.32,75.33,22365.0,70.092,70.1013,70.0827,70.092,22365.0
2023-08-16 12:45:00,75.33,75.34,75.32,75.33,6035.0,70.092,70.1013,70.0827,70.092,6035.0
2023-08-16 12:50:00,75.32,75.33,75.31,75.32,14755.0,70.0827,70.092,70.0734,70.0827,14755.0
2023-08-16 12:55:00,75.32,75.33,75.31,75.31,18373.0,70.0827,70.092,70.0734,70.0734,18373.0
2023-08-16 13:00:00,75.31,75.32,75.3,75.31,24973.0,70.0734,70.0827,70.0641,70.0734,24973.0
2023-08-16 13:05:00,75.31,75.32,75.3,75.3,5218.0,70.0734,70.0827,70.0641,70.0641,5218.0
2023-08-16 13:10:00,75.31,75.32,75.3,75.31,15395.0,70.0734,70.0827,70.0641,70.0734,15395.0
2023-08-16 13:15:00,75.31,75.32,75.3,75.3,10182.0,70.0734,70.0827,70.0641,70.0641,10182.0
2023-08-16 13:20:00,75.31,75.31,75.3,75.31,7811.0,70.0734,70.0734,70.0641,70.0734,7811.0
2023-08-16 13:25:00,75.31,75.31,75.3,75.31,22303.0,70.0734,70.0734,70.0641,70.0734,22303.0
2023-08-16 13:30:00,75.3,75.31,75.29,75.3,5350.0,70.0641,70.0734,70.0548,70.0641,5350.0
2023-08-16 13:35:00,75.29,75.3,75.28,75.28,6359.0,70.0548,70.0641,70.0455,70.0455,6359.0
2023-08-16 13:40:00,75.29,75.3,75.29,75.3,4610.0,70.0548,70.0641,70.0548,70.0641,4610.0
2023-08-16 13:45:00,75.3,75.3,75.29,75.3,10709.0,70.0641,70.0641,70.0548,70.0641,10709.0
2023-08-16 13:50:00,75.3,75.3,75.29,75.3,6009.0,70.0641,70.0641,70.0548,70.0641,6009.0
2023-08-16 13:55:00,75.3,75.32,75.29,75.31,28298.0,70.0641,70.0827,70.0548,70.0734,28298.0
2023-08-16 14:00:00,75.3,75.33,75.29,75.29,61182.0,70.0641,70.092,70.0548,70.0548,61182.0
2023-08-16 14:05:00,75.3,75.31,75.27,75.28,15293.0,70.0641,70.0734,70.0361,70.0455,15293.0
2023-08-16 14:10:00,75.28,75.29,75.27,75.28,26798.0,70.0455,70.0548,70.0361,70.0455,26798.0
2023-08-16 14:15:00,75.28,75.3,75.28,75.29,16478.0,70.0455,70.0641,70.0455,70.0548,16478.0
2023-08-16 14:20:00,75.29,75.32,75.29,75.31,39696.0,70.0548,70.0827,70.0548,70.0734,39696.0
2023-08-16 14:25:00,75.31,75.31,75.28,75.29,46239.0,70.0734,70.0734,70.0455,70.0548,46239.0
2023-08-16 14:30:00,75.3,75.3,75.28,75.3,16717.0,70.0641,70.0641,70.0455,70.0641,16717.0
2023-08-16 14:35:00,75.3,75.3,75.29,75.29,5634.0,70.0641,70.0641,70.0548,70.0548,5634.0
2023-08-16 14:40:00,75.3,75.3,75.28,75.28,41611.0,70.0641,70.0641,70.0455,70.0455,41611.0
2023-08-16 14:45:00,75.28,75.29,75.27,75.27,25081.0,70.0455,70.0548,70.0361,70.0361,25081.0
2023-08-16 14:50:00,75.27,75.27,75.26,75.27,41579.0,70.0361,70.0361,70.0268,70.0361,41579.0
2023-08-16 14:55:00,75.26,75.27,75.26,75.26,33766.0,70.0268,70.0361,70.0268,70.0268,33766.0
2023-08-16 15:00:00,75.26,75.26,75.25,75.26,11797.0,70.0268,70.0268,70.0175,70.0268,11797.0
2023-08-16 15:05:00,75.26,75.26,75.25,75.25,16375.0,70.0268,70.0268,70.0175,70.0175,16375.0
2023-08-16 15:10:00,75.26,75.26,75.25,75.25,31127.0,70.0268,70.0268,70.0175,70.0175,31127.0
2023-08-16 15:15:00,75.25,75.26,75.23,75.23,22800.0,70.0175,70.0268,69.9989,69.9989,22800.0
2023-08-16 15:20:00,75.23,75.24,75.22,75.23,51663.0,69.9989,70.0082,69.9896,69.9989,51663.0
2023-08-16 15:25:00,75.23,75.25,75.23,75.25,36838.0,69.9989,70.0175,69.9989,70.0175,36838.0
2023-08-16 15:30:00,75.25,75.26,75.24,75.26,29833.0,70.0175,70.0268,70.0082,70.0268,29833.0
2023-08-16 15:35:00,75.26,75.26,75.25,75.26,30008.0,70.0268,70.0268,70.0175,70.0268,30008.0
2023-08-16 15:40:00,75.26,75.26,75.25,75.26,6664.0,70.0268,70.0268,70.0175,70.0268,6664.0
2023-08-16 15:45:00,75.26,75.27,75.25,75.27,66205.0,70.0268,70.0361,70.0175,70.0361,66205.0
2023-08-16 15:50:00,75.27,75.27,75.25,75.25,68525.0,70.0361,70.0361,70.0175,70.0175,68525.0
2023-08-16 15:55:00,75.25,75.26,75.24,75.26,103090.0,70.0175,70.0268,70.0082,70.0268,103090.0
2023-08-17 09:30:00,75.3,75.34,75.3,75.31,216428.0,70.0641,70.1013,70.0641,70.0734,216428.0
2023-08-17 09:35:00,75.31,75.32,75.3,75.32,54729.0,70.0734,70.0827,70.0641,70.0827,54729.0
2023-08-17 09:40:00,75.33,75.33,75.31,75.31,17361.0,70.092,70.092,70.0734,70.0734,17361.0
2023-08-17 09:45:00,75.31,75.31,75.3,75.31,46704.0,70.0734,70.0734,70.0641,70.0734,46704.0
2023-08-17 09:50:00,75.31,75.32,75.3,75.31,57533.0,70.0734,70.0827,70.0641,70.0734,57533.0
2023-08-17 09:55:00,75.31,75.31,75.29,75.3,37917.0,70.0734,70.0734,70.0548,70.0641,37917.0
2023-08-17 10:00:00,75.3,75.3,75.29,75.29,12396.0,70.0641,70.0641,70.0548,70.0548,12396.0
2023-08-17 10:05:00,75.3,75.31,75.29,75.3,202677.0,70.0641,70.0734,70.0548,70.0641,202677.0
2023-08-17 10:10:00,75.3,75.3,75.28,75.29,132620.0,70.0641,70.0641,70.0455,70.0548,132620.0
2023-08-17 10:15:00,75.29,75.29,75.27,75.28,261180.0,70.0548,70.0548,70.0361,70.0455,261180.0
2023-08-17 10:20:00,75.28,75.28,75.26,75.28,123748.0,70.0455,70.0455,70.0268,70.0455,123748.0
2023-08-17 10:25:00,75.28,75.28,75.27,75.27,18076.0,70.0455,70.0455,70.0361,70.0361,18076.0
2023-08-17 10:30:00,75.27,75.28,75.26,75.27,10964.0,70.0361,70.0455,70.0268,70.0361,10964.0
2023-08-17 10:35:00,75.27,75.27,75.25,75.27,14380.0,70.0361,70.0361,70.0175,70.0361,14380.0
2023-08-17 10:40:00,75.27,75.27,75.26,75.27,25831.0,70.0361,70.0361,70.0268,70.0361,25831.0
2023-08-17 10:45:00,75.27,75.28,75.26,75.28,85378.0,70.0361,70.0455,70.0268,70.0455,85378.0
2023-08-17 10:50:00,75.27,75.29,75.27,75.27,110240.0,70.0361,70.0548,70.0361,70.0361,110240.0
2023-08-17 10:55:00,75.27,75.28,75.26,75.27,305165.0,70.0361,70.0455,70.0268,70.0361,305165.0
2023-08-17 11:00:00,75.27,75.28,75.25,75.26,11593.0,70.0361,70.0455,70.0175,70.0268,11593.0
2023-08-17 11:05:00,75.25,75.26,75.25,75.25,7672.0,70.0175,70.0268,70.0175,70.0175,7672.0
2023-08-17 11:10:00,75.26,75.26,75.25,75.26,19139.0,70.0268,70.0268,70.0175,70.0268,19139.0
2023-08-17 11:15:00,75.26,75.26,75.25,75.26,2694.0,70.0268,70.0268,70.0175,70.0268,2694.0
2023-08-17 11:20:00,75.25,75.26,75.24,75.25,13867.0,70.0175,70.0268,70.0082,70.0175,13867.0
2023-08-17 11:25:00,75.25,75.25,75.23,75.23,58432.0,70.0175,70.0175,69.9989,69.9989,58432.0
2023-08-17 11:30:00,75.24,75.24,75.22,75.22,92410.0,70.0082,70.0082,69.9896,69.9896,92410.0
2023-08-17 11:35:00,75.23,75.23,75.22,75.22,8562.0,69.9989,69.9989,69.9896,69.9896,8562.0
2023-08-17 11:40:00,75.23,75.23,75.2,75.2,11185.0,69.9989,69.9989,69.971,69.971,11185.0
2023-08-17 11:45:00,75.21,75.21,75.18,75.19,54516.0,69.9803,69.9803,69.9524,69.9617,54516.0
2023-08-17 11:50:00,75.19,75.2,75.18,75.19,104403.0,69.9617,69.971,69.9524,69.9617,104403.0
2023-08-17 11:55:00,75.19,75.2,75.18,75.2,14297.0,69.9617,69.971,69.9524,69.971,14297.0
2023-08-17 12:00:00,75.2,75.21,75.19,75.21,24252.0,69.971,69.9803,69.9617,69.9803,24252.0
2023-08-17 12:05:00,75.21,75.21,75.18,75.19,19492.0,69.9803,69.9803,69.9524,69.9617,19492.0
2023-08-17 12:10:00,75.18,75.19,75.18,75.19,26567.0,69.9524,69.9617,69.9524,69.9617,26567.0
2023-08-17 12:15:00,75.19,75.19,75.17,75.17,50453.0,69.9617,69.9617,69.9431,69.9431,50453.0
2023-08-17 12:20:00,75.18,75.2,75.18,75.2,18349.0,69.9524,69.971,69.9524,69.971,18349.0
2023-08-17 12:25:00,75.2,75.22,75.2,75.21,17830.0,69.971,69.9896,69.971,69.9803,17830.0
2023-08-17 12:30:00,75.21,75.21,75.2,75.2,15231.0,69.9803,69.9803,69.971,69.971,15231.0
2023-08-17 12:35:00,75.2,75.21,75.2,75.2,96107.0,69.971,69.9803,69.971,69.971,96107.0
2023-08-17 12:40:00,75.2,75.22,75.2,75.21,12802.0,69.971,69.9896,69.971,69.9803,12802.0
2023-08-17 12:45:00,75.21,75.22,75.2,75.21,12874.0,69.9803,69.9896,69.971,69.9803,12874.0
2023-08-17 12:50:00,75.21,75.22,75.2,75.21,30524.0,69.9803,69.9896,69.971,69.9803,30524.0
2023-08-17 12:55:00,75.2,75.23,75.2,75.23,11989.0,69.971,69.9989,69.971,69.9989,11989.0
2023-08-17 13:00:00,75.22,75.23,75.21,75.22,43847.0,69.9896,69.9989,69.9803,69.9896,43847.0
2023-08-17 13:05:00,75.22,75.22,75.2,75.22,12382.0,69.9896,69.9896,69.971,69.9896,12382.0
2023-08-17 13:10:00,75.21,75.22,75.21,75.22,18235.0,69.9803,69.9896,69.9803,69.9896,18235.0
2023-08-17 13:15:00,75.22,75.22,75.21,75.22,242865.0,69.9896,69.9896,69.9803,69.9896,242865.0
2023-08-17 13:20:00,75.22,75.22,75.21,75.22,85713.0,69.9896,69.9896,69.9803,69.9896,85713.0
2023-08-17 13:25:00,75.22,75.23,75.21,75.22,128503.0,69.9896,69.9989,69.9803,69.9896,128503.0
2023-08-17 13:30:00,75.22,75.22,75.21,75.22,213784.0,69.9896,69.9896,69.9803,69.9896,213784.0
2023-08-17 13:35:00,75.22,75.22,75.2,75.21,78423.0,69.9896,69.9896,69.971,69.9803,78423.0
2023-08-17 13:40:00,75.2,75.21,75.18,75.19,158319.0,69.971,69.9803,69.9524,69.9617,158319.0
2023-08-17 13:45:00,75.19,75.2,75.19,75.2,115301.0,69.9617,69.971,69.9617,69.971,115301.0
2023-08-17 13:50:00,75.2,75.2,75.19,75.2,64899.0,69.971,69.971,69.9617,69.971,64899.0
2023-08-17 13:55:00,75.2,75.2,75.19,75.2,179791.0,69.971,69.971,69.9617,69.971,179791.0
2023-08-17 14:00:00,75.2,75.2,75.19,75.2,76337.0,69.971,69.971,69.9617,69.971,76337.0
2023-08-17 14:05:00,75.2,75.2,75.19,75.2,41815.0,69.971,69.971,69.9617,69.971,41815.0
2023-08-17 14:10:00,75.2,75.21,75.19,75.21,59556.0,69.971,69.9803,69.9617,69.9803,59556.0
2023-08-17 14:15:00,75.2,75.21,75.2,75.2,46085.0,69.971,69.9803,69.971,69.971,46085.0
2023-08-17 14:20:00,75.2,75.22,75.2,75.22,42022.0,69.971,69.9896,69.971,69.9896,42022.0
2023-08-17 14:25:00,75.22,75.23,75.21,75.23,54339.0,69.9896,69.9989,69.9803,69.9989,54339.0
2023-08-17 14:30:00,75.23,75.24,75.22,75.24,45669.0,69.9989,70.0082,69.9896,70.0082,45669.0
2023-08-17 14:35:00,75.24,75.25,75.23,75.24,55261.0,70.0082,70.0175,69.9989,70.0082,55261.0
2023-08-17 14:40:00,75.24,75.25,75.23,75.24,62035.0,70.0082,70.0175,69.9989,70.0082,62035.0
2023-08-17 14:45:00,75.25,75.25,75.23,75.25,55375.0,70.0175,70.0175,69.9989,70.0175,55375.0
2023-08-17 14:50:00,75.24,75.25,75.22,75.23,66794.0,70.0082,70.0175,69.9896,69.9989,66794.0
2023-08-17 14:55:00,75.23,75.24,75.22,75.23,59719.0,69.9989,70.0082,69.9896,69.9989,59719.0
2023-08-17 15:00:00,75.23,75.25,75.23,75.25,58867.0,69.9989,70.0175,69.9989,70.0175,58867.0
2023-08-17 15:05:00,75.25,75.26,75.24,75.26,38076.0,70.0175,70.0268,70.0082,70.0268,38076.0
2023-08-17 15:10:00,75.25,75.26,75.23,75.25,96274.0,70.0175,70.0268,69.9989,70.0175,96274.0
2023-08-17 15:15:00,75.24,75.27,75.24,75.26,79420.0,70.0082,70.0361,70.0082,70.0268,79420.0
2023-08-17 15:20:00,75.26,75.27,75.25,75.26,59890.0,70.0268,70.0361,70.0175,70.0268,59890.0
2023-08-17 15:25:00,75.26,75.27,75.25,75.26,47955.0,70.0268,70.0361,70.0175,70.0268,47955.0
2023-08-17 15:30:00,75.26,75.27,75.25,75.27,126356.0,70.0268,70.0361,70.0175,70.0361,126356.0
2023-08-17 15:35:00,75.27,75.28,75.26,75.27,205118.0,70.0361,70.0455,70.0268,70.0361,205118.0
2023-08-17 15:40:00,75.27,75.28,75.25,75.28,80054.0,70.0361,70.0455,70.0175,70.0455,80054.0
2023-08-17 15:45:00,75.27,75.28,75.26,75.26,63172.0,70.0361,70.0455,70.0268,70.0268,63172.0
2023-08-17 15:50:00,75.27,75.27,75.25,75.26,157989.0,70.0361,70.0361,70.0175,70.0268,157989.0
2023-08-17 15:55:00,75.27,75.28,75.27,75.27,88291.0,70.0361,70.0455,70.0361,70.0361,88291.0
2023-08-18 09:30:00,75.25,75.31,75.25,75.31,239346.0,70.0175,70.0734,70.0175,70.0734,239346.0
2023-08-18 09:35:00,75.31,75.32,75.29,75.31,32732.0,70.0734,70.0827,70.0548,70.0734,32732.0
2023-08-18 09:40:00,75.31,75.33,75.3,75.33,31740.0,70.0734,70.092,70.0641,70.092,31740.0
2023-08-18 09:45:00,75.33,75.35,75.32,75.34,19608.0,70.092,70.1106,70.0827,70.1013,19608.0
2023-08-18 09:50:00,75.35,75.36,75.34,75.36,123411.0,70.1106,70.1199,70.1013,70.1199,123411.0
2023-08-18 09:55:00,75.36,75.36,75.35,75.36,45671.0,70.1199,70.1199,70.1106,70.1199,45671.0
2023-08-18 10:00:00,75.35,75.36,75.34,75.34,17311.0,70.1106,70.1199,70.1013,70.1013,17311.0
2023-08-18 10:05:00,75.34,75.35,75.34,75.34,20955.0,70.1013,70.1106,70.1013,70.1013,20955.0
2023-08-18 10:10:00,75.34,75.35,75.33,75.34,15105.0,70.1013,70.1106,70.092,70.1013,15105.0
2023-08-18 10:15:00,75.34,75.35,75.34,75.35,42108.0,70.1013,70.1106,70.1013,70.1106,42108.0
2023-08-18 10:20:00,75.35,75.36,75.34,75.36,97172.0,70.1106,70.1199,70.1013,70.1199,97172.0
2023-08-18 10:25:00,75.37,75.37,75.34,75.35,46524.0,70.1292,70.1292,70.1013,70.1106,46524.0
2023-08-18 10:30:00,75.36,75.37,75.35,75.37,25027.0,70.1199,70.1292,70.1106,70.1292,25027.0
2023-08-18 10:35:00,75.36,75.38,75.35,75.37,68863.0,70.1199,70.1385,70.1106,70.1292,68863.0
2023-08-18 10:40:00,75.37,75.38,75.36,75.37,12733.0,70.1292,70.1385,70.1199,70.1292,12733.0
2023-08-18 10:45:00,75.37,75.38,75.36,75.38,24153.0,70.1292,70.1385,70.1199,70.1385,24153.0
2023-08-18 10:50:00,75.38,75.39,75.36,75.39,17962.0,70.1385,70.1478,70.1199,70.1478,17962.0
2023-08-18 10:55:00,75.39,75.4,75.38,75.39,6406.0,70.1478,70.1571,70.1385,70.1478,6406.0
2023-08-18 11:00:00,75.39,75.4,75.37,75.38,69685.0,70.1478,70.1571,70.1292,70.1385,69685.0
2023-08-18 11:05:00,75.38,75.38,75.36,75.37,44364.0,70.1385,70.1385,70.1199,70.1292,44364.0
2023-08-18 11:10:00,75.37,75.38,75.36,75.37,60506.0,70.1292,70.1385,70.1199,70.1292,60506.0
2023-08-18 11:15:00,75.38,75.39,75.37,75.39,78941.0,70.1385,70.1478,70.1292,70.1478,78941.0
2023-08-18 11:20:00,75.38,75.4,75.38,75.39,32069.0,70.1385,70.1571,70.1385,70.1478,32069.0
2023-08-18 11:25:00,75.39,75.39,75.37,75.37,33225.0,70.1478,70.1478,70.1292,70.1292,33225.0
2023-08-18 11:30:00,75.38,75.39,75.37,75.39,15939.0,70.1385,70.1478,70.1292,70.1478,15939.0
2023-08-18 11:35:00,75.39,75.4,75.38,75.4,27803.0,70.1478,70.1571,70.1385,70.1571,27803.0
2023-08-18 11:40:00,75.4,75.41,75.39,75.41,2381.0,70.1571,70.1664,70.1478,70.1664,2381.0
2023-08-18 11:45:00,75.41,75.41,75.4,75.4,9189.0,70.1664,70.1664,70.1571,70.1571,9189.0
2023-08-18 11:50:00,75.4,75.41,75.38,75.39,60119.0,70.1571,70.1664,70.1385,70.1478,60119.0
2023-08-18 11:55:00,75.39,75.4,75.38,75.39,16356.0,70.1478,70.1571,70.1385,70.1478,16356.0
2023-08-18 12:00:00,75.39,75.41,75.38,75.41,68192.0,70.1478,70.1664,70.1385,70.1664,68192.0
2023-08-18 12:05:00,75.41,75.41,75.4,75.41,9089.0,70.1664,70.1664,70.1571,70.1664,9089.0
2023-08-18 12:10:00,75.41,75.41,75.4,75.41,4587.0,70.1664,70.1664,70.1571,70.1664,4587.0
2023-08-18 12:15:00,75.41,75.42,75.4,75.42,6285.0,70.1664,70.1757,70.1571,70.1757,6285.0
2023-08-18 12:20:00,75.41,75.42,75.41,75.42,36842.0,70.1664,70.1757,70.1664,70.1757,36842.0
2023-08-18 12:25:00,75.42,75.42,75.41,75.42,271477.0,70.1757,70.1757,70.1664,70.1757,271477.0
2023-08-18 12:30:00,75.42,75.42,75.41,75.42,11942.0,70.1757,70.1757,70.1664,70.1757,11942.0
2023-08-18 12:35:00,75.42,75.42,75.4,75.41,11031.0,70.1757,70.1757,70.1571,70.1664,11031.0
2023-08-18 12:40:00,75.41,75.41,75.4,75.41,26909.0,70.1664,70.1664,70.1571,70.1664,26909.0
2023-08-18 12:45:00,75.41,75.41,75.4,75.41,24601.0,70.1664,70.1664,70.1571,70.1664,24601.0
2023-08-18 12:50:00,75.4,75.41,75.4,75.41,59423.0,70.1571,70.1664,70.1571,70.1664,59423.0
2023-08-18 12:55:00,75.41,75.41,75.4,75.4,108232.0,70.1664,70.1664,70.1571,70.1571,108232.0
2023-08-18 13:00:00,75.41,75.41,75.4,75.41,10262.0,70.1664,70.1664,70.1571,70.1664,10262.0
2023-08-18 13:05:00,75.41,75.41,75.4,75.4,9045.0,70.1664,70.1664,70.1571,70.1571,9045.0
2023-08-18 13:10:00,75.41,75.41,75.4,75.41,5604.0,70.1664,70.1664,70.1571,70.1664,5604.0
2023-08-18 13:15:00,75.4,75.41,75.39,75.4,44335.0,70.1571,70.1664,70.1478,70.1571,44335.0
2023-08-18 13:20:00,75.4,75.4,75.38,75.39,11671.0,70.1571,70.1571,70.1385,70.1478,11671.0
2023-08-18 13:25:00,75.39,75.39,75.37,75.37,29173.0,70.1478,70.1478,70.1292,70.1292,29173.0
2023-08-18 13:30:00,75.38,75.38,75.37,75.37,13899.0,70.1385,70.1385,70.1292,70.1292,13899.0
2023-08-18 13:35:00,75.38,75.38,75.37,75.38,1703.0,70.1385,70.1385,70.1292,70.1385,1703.0
2023-08-18 13:40:00,75.38,75.38,75.37,75.38,7219.0,70.1385,70.1385,70.1292,70.1385,7219.0
2023-08-18 13:45:00,75.38,75.39,75.37,75.38,7854.0,70.1385,70.1478,70.1292,70.1385,7854.0
2023-08-18 13:50:00,75.39,75.4,75.38,75.4,17650.0,70.1478,70.1571,70.1385,70.1571,17650.0
2023-08-18 13:55:00,75.4,75.4,75.39,75.39,41822.0,70.1571,70.1571,70.1478,70.1478,41822.0
2023-08-18 14:00:00,75.4,75.4,75.38,75.39,14992.0,70.1571,70.1571,70.1385,70.1478,14992.0
2023-08-18 14:05:00,75.39,75.39,75.37,75.38,31264.0,70.1478,70.1478,70.1292,70.1385,31264.0
2023-08-18 14:10:00,75.38,75.38,75.36,75.37,27362.0,70.1385,70.1385,70.1199,70.1292,27362.0
2023-08-18 14:15:00,75.37,75.37,75.36,75.37,10947.0,70.1292,70.1292,70.1199,70.1292,10947.0
2023-08-18 14:20:00,75.37,75.37,75.36,75.37,2974.0,70.1292,70.1292,70.1199,70.1292,2974.0
2023-08-18 14:25:00,75.37,75.37,75.36,75.37,9243.0,70.1292,70.1292,70.1199,70.1292,9243.0
2023-08-18 14:30:00,75.37,75.37,75.36,75.36,7403.0,70.1292,70.1292,70.1199,70.1199,7403.0
2023-08-18 14:35:00,75.36,75.37,75.36,75.37,10250.0,70.1199,70.1292,70.1199,70.1292,10250.0
2023-08-18 14:40:00,75.37,75.38,75.36,75.38,52984.0,70.1292,70.1385,70.1199,70.1385,52984.0
2023-08-18 14:45:00,75.38,75.38,75.37,75.37,73364.0,70.1385,70.1385,70.1292,70.1292,73364.0
2023-08-18 14:50:00,75.38,75.38,75.37,75.38,20649.0,70.1385,70.1385,70.1292,70.1385,20649.0
2023-08-18 14:55:00,75.38,75.38,75.37,75.38,14755.0,70.1385,70.1385,70.1292,70.1385,14755.0
2023-08-18 15:00:00,75.38,75.38,75.36,75.37,29398.0,70.1385,70.1385,70.1199,70.1292,29398.0
2023-08-18 15:05:00,75.37,75.37,75.36,75.37,7367.0,70.1292,70.1292,70.1199,70.1292,7367.0
2023-08-18 15:10:00,75.37,75.37,75.36,75.36,10078.0,70.1292,70.1292,70.1199,70.1199,10078.0
2023-08-18 15:15:00,75.36,75.37,75.35,75.36,84769.0,70.1199,70.1292,70.1106,70.1199,84769.0
2023-08-18 15:20:00,75.36,75.36,75.35,75.36,13951.0,70.1199,70.1199,70.1106,70.1199,13951.0
2023-08-18 15:25:00,75.36,75.37,75.35,75.37,18531.0,70.1199,70.1292,70.1106,70.1292,18531.0
2023-08-18 15:30:00,75.37,75.37,75.36,75.37,11985.0,70.1292,70.1292,70.1199,70.1292,11985.0
2023-08-18 15:35:00,75.37,75.37,75.36,75.37,135831.0,70.1292,70.1292,70.1199,70.1292,135831.0
2023-08-18 15:40:00,75.37,75.37,75.36,75.37,57200.0,70.1292,70.1292,70.1199,70.1292,57200.0
2023-08-18 15:45:00,75.37,75.38,75.36,75.37,167137.0,70.1292,70.1385,70.1199,70.1292,167137.0
2023-08-18 15:50:00,75.38,75.38,75.37,75.38,9100.0,70.1385,70.1385,70.1292,70.1385,9100.0
2023-08-18 15:55:00,75.38,75.38,75.36,75.38,38780.0,70.1385,70.1385,70.1199,70.1385,38780.0
2023-08-21 09:30:00,75.27,75.33,75.27,75.31,62743.0,70.0361,70.092,70.0361,70.0734,62743.0
2023-08-21 09:35:00,75.32,75.33,75.31,75.33,17748.0,70.0827,70.092,70.0734,70.092,17748.0
2023-08-21 09:40:00,75.32,75.32,75.3,75.3,19024.0,70.0827,70.0827,70.0641,70.0641,19024.0
2023-08-21 09:45:00,75.3,75.3,75.28,75.28,12187.0,70.0641,70.0641,70.0455,70.0455,12187.0
2023-08-21 09:50:00,75.28,75.29,75.27,75.27,30712.0,70.0455,70.0548,70.0361,70.0361,30712.0
2023-08-21 09:55:00,75.28,75.29,75.27,75.28,21024.0,70.0455,70.0548,70.0361,70.0455,21024.0
2023-08-21 10:00:00,75.28,75.28,75.26,75.27,30194.0,70.0455,70.0455,70.0268,70.0361,30194.0
2023-08-21 10:05:00,75.27,75.28,75.26,75.27,21616.0,70.0361,70.0455,70.0268,70.0361,21616.0
2023-08-21 10:10:00,75.26,75.27,75.23,75.23,17921.0,70.0268,70.0361,69.9989,69.9989,17921.0
2023-08-21 10:15:00,75.23,75.24,75.22,75.23,16622.0,69.9989,70.0082,69.9896,69.9989,16622.0
2023-08-21 10:20:00,75.23,75.24,75.22,75.24,35753.0,69.9989,70.0082,69.9896,70.0082,35753.0
2023-08-21 10:25:00,75.23,75.24,75.23,75.23,9088.0,69.9989,70.0082,69.9989,69.9989,9088.0
2023-08-21 10:30:00,75.23,75.24,75.23,75.23,6289.0,69.9989,70.0082,69.9989,69.9989,6289.0
2023-08-21 10:35:00,75.24,75.25,75.23,75.25,12297.0,70.0082,70.0175,69.9989,70.0175,12297.0
2023-08-21 10:40:00,75.24,75.25,75.24,75.25,11884.0,70.0082,70.0175,70.0082,70.0175,11884.0
2023-08-21 10:45:00,75.25,75.26,75.24,75.26,16606.0,70.0175,70.0268,70.0082,70.0268,16606.0
2023-08-21 10:50:00,75.26,75.26,75.24,75.24,43349.0,70.0268,70.0268,70.0082,70.0082,43349.0
2023-08-21 10:55:00,75.25,75.25,75.24,75.24,9099.0,70.0175,70.0175,70.0082,70.0082,9099.0
2023-08-21 11:00:00,75.25,75.25,75.24,75.25,2499.0,70.0175,70.0175,70.0082,70.0175,2499.0
2023-08-21 11:05:00,75.24,75.25,75.24,75.24,11235.0,70.0082,70.0175,70.0082,70.0082,11235.0
2023-08-21 11:10:00,75.24,75.25,75.22,75.23,33908.0,70.0082,70.0175,69.9896,69.9989,33908.0
2023-08-21 11:15:00,75.23,75.24,75.21,75.23,49159.0,69.9989,70.0082,69.9803,69.9989,49159.0
2023-08-21 11:20:00,75.23,75.25,75.23,75.24,19261.0,69.9989,70.0175,69.9989,70.0082,19261.0
2023-08-21 11:25:00,75.25,75.25,75.23,75.23,59219.0,70.0175,70.0175,69.9989,69.9989,59219.0
2023-08-21 11:30:00,75.23,75.24,75.22,75.22,20147.0,69.9989,70.0082,69.9896,69.9896,20147.0
2023-08-21 11:35:00,75.22,75.22,75.21,75.22,24683.0,69.9896,69.9896,69.9803,69.9896,24683.0
2023-08-21 11:40:00,75.22,75.22,75.21,75.22,15569.0,69.9896,69.9896,69.9803,69.9896,15569.0
2023-08-21 11:45:00,75.22,75.22,75.21,75.21,14023.0,69.9896,69.9896,69.9803,69.9803,14023.0
2023-08-21 11:50:00,75.22,75.22,75.21,75.22,29536.0,69.9896,69.9896,69.9803,69.9896,29536.0
2023-08-21 11:55:00,75.22,75.23,75.22,75.23,11321.0,69.9896,69.9989,69.9896,69.9989,11321.0
2023-08-21 12:00:00,75.23,75.23,75.22,75.23,117295.0,69.9989,69.9989,69.9896,69.9989,117295.0
2023-08-21 12:05:00,75.23,75.24,75.22,75.24,119162.0,69.9989,70.0082,69.9896,70.0082,119162.0
2023-08-21 12:10:00,75.24,75.24,75.23,75.24,3100.0,70.0082,70.0082,69.9989,70.0082,3100.0
2023-08-21 12:15:00,75.24,75.24,75.23,75.24,13455.0,70.0082,70.0082,69.9989,70.0082,13455.0
2023-08-21 12:20:00,75.24,75.26,75.23,75.25,108403.0,70.0082,70.0268,69.9989,70.0175,108403.0
2023-08-21 12:25:00,75.26,75.26,75.25,75.26,90681.0,70.0268,70.0268,70.0175,70.0268,90681.0
2023-08-21 12:30:00,75.26,75.27,75.25,75.27,39692.0,70.0268,70.0361,70.0175,70.0361,39692.0
2023-08-21 12:35:00,75.27,75.27,75.26,75.26,30253.0,70.0361,70.0361,70.0268,70.0268,30253.0
2023-08-21 12:40:00,75.26,75.27,75.25,75.27,179350.0,70.0268,70.0361,70.0175,70.0361,179350.0
2023-08-21 12:45:00,75.27,75.27,75.26,75.27,23309.0,70.0361,70.0361,70.0268,70.0361,23309.0
2023-08-21 12:50:00,75.26,75.27,75.26,75.26,52242.0,70.0268,70.0361,70.0268,70.0268,52242.0
2023-08-21 12:55:00,75.26,75.27,75.25,75.26,22211.0,70.0268,70.0361,70.0175,70.0268,22211.0
2023-08-21 13:00:00,75.26,75.26,75.24,75.24,14719.0,70.0268,70.0268,70.0082,70.0082,14719.0
2023-08-21 13:05:00,75.25,75.25,75.24,75.24,18126.0,70.0175,70.0175,70.0082,70.0082,18126.0
2023-08-21 13:10:00,75.24,75.25,75.24,75.24,42145.0,70.0082,70.0175,70.0082,70.0082,42145.0
2023-08-21 13:15:00,75.25,75.25,75.24,75.24,17637.0,70.0175,70.0175,70.0082,70.0082,17637.0
2023-08-21 13:20:00,75.24,75.25,75.24,75.24,78927.0,70.0082,70.0175,70.0082,70.0082,78927.0
2023-08-21 13:25:00,75.24,75.25,75.24,75.25,11458.0,70.0082,70.0175,70.0082,70.0175,11458.0
2023-08-21 13:30:00,75.25,75.25,75.24,75.25,44275.0,70.0175,70.0175,70.0082,70.0175,44275.0
2023-08-21 13:35:00,75.24,75.25,75.24,75.24,13863.0,70.0082,70.0175,70.0082,70.0082,13863.0
2023-08-21 13:40:00,75.25,75.25,75.24,75.25,9329.0,70.0175,70.0175,70.0082,70.0175,9329.0
2023-08-21 13:45:00,75.24,75.25,75.24,75.25,133641.0,70.0082,70.0175,70.0082,70.0175,133641.0
2023-08-21 13:50:00,75.24,75.25,75.24,75.25,6789.0,70.0082,70.0175,70.0082,70.0175,6789.0
2023-08-21 13:55:00,75.25,75.26,75.24,75.26,11130.0,70.0175,70.0268,70.0082,70.0268,11130.0
2023-08-21 14:00:00,75.25,75.26,75.25,75.25,18865.0,70.0175,70.0268,70.0175,70.0175,18865.0
2023-08-21 14:05:00,75.26,75.26,75.25,75.25,69554.0,70.0268,70.0268,70.0175,70.0175,69554.0
2023-08-21 14:10:00,75.25,75.26,75.25,75.25,22177.0,70.0175,70.0268,70.0175,70.0175,22177.0
2023-08-21 14:15:00,75.26,75.26,75.25,75.25,25088.0,70.0268,70.0268,70.0175,70.0175,25088.0
2023-08-21 14:20:00,75.26,75.26,75.25,75.26,71055.0,70.0268,70.0268,70.0175,70.0268,71055.0
2023-08-21 14:25:00,75.25,75.26,75.25,75.26,21251.0,70.0175,70.0268,70.0175,70.0268,21251.0
2023-08-21 14:30:00,75.25,75.26,75.24,75.24,49117.0,70.0175,70.0268,70.0082,70.0082,49117.0
2023-08-21 14:35:00,75.25,75.25,75.24,75.24,11429.0,70.0175,70.0175,70.0082,70.0082,11429.0
2023-08-21 14:40:00,75.25,75.25,75.24,75.24,4311.0,70.0175,70.0175,70.0082,70.0082,4311.0
2023-08-21 14:45:00,75.24,75.25,75.24,75.24,4883.0,70.0082,70.0175,70.0082,70.0082,4883.0
2023-08-21 14:50:00,75.24,75.25,75.24,75.25,11693.0,70.0082,70.0175,70.0082,70.0175,11693.0
2023-08-21 14:55:00,75.24,75.25,75.24,75.25,12378.0,70.0082,70.0175,70.0082,70.0175,12378.0
2023-08-21 15:00:00,75.25,75.25,75.24,75.25,59397.0,70.0175,70.0175,70.0082,70.0175,59397.0
2023-08-21 15:05:00,75.25,75.25,75.24,75.25,14077.0,70.0175,70.0175,70.0082,70.0175,14077.0
2023-08-21 15:10:00,75.25,75.25,75.24,75.25,17819.0,70.0175,70.0175,70.0082,70.0175,17819.0
2023-08-21 15:15:00,75.25,75.25,75.24,75.25,71630.0,70.0175,70.0175,70.0082,70.0175,71630.0
2023-08-21 15:20:00,75.25,75.26,75.24,75.26,28144.0,70.0175,70.0268,70.0082,70.0268,28144.0
2023-08-21 15:25:00,75.26,75.26,75.25,75.26,32233.0,70.0268,70.0268,70.0175,70.0268,32233.0
2023-08-21 15:30:00,75.26,75.26,75.25,75.26,31045.0,70.0268,70.0268,70.0175,70.0268,31045.0
2023-08-21 15:35:00,75.26,75.26,75.25,75.26,50010.0,70.0268,70.0268,70.0175,70.0268,50010.0
2023-08-21 15:40:00,75.26,75.26,75.25,75.26,17869.0,70.0268,70.0268,70.0175,70.0268,17869.0
2023-08-21 15:45:00,75.26,75.26,75.25,75.26,24700.0,70.0268,70.0268,70.0175,70.0268,24700.0
2023-08-21 15:50:00,75.26,75.26,75.25,75.26,21918.0,70.0268,70.0268,70.0175,70.0268,21918.0
2023-08-21 15:55:00,75.26,75.26,75.23,75.25,64024.0,70.0268,70.0268,69.9989,70.0175,64024.0
2023-08-22 09:30:00,75.22,75.23,75.21,75.22,42891.0,69.9896,69.9989,69.9803,69.9896,42891.0
2023-08-22 09:35:00,75.22,75.23,75.2,75.2,12315.0,69.9896,69.9989,69.971,69.971,12315.0
2023-08-22 09:40:00,75.2,75.21,75.19,75.2,14806.0,69.971,69.9803,69.9617,69.971,14806.0
2023-08-22 09:45:00,75.2,75.21,75.19,75.2,13735.0,69.971,69.9803,69.9617,69.971,13735.0
2023-08-22 09:50:00,75.21,75.21,75.2,75.2,16456.0,69.9803,69.9803,69.971,69.971,16456.0
2023-08-22 09:55:00,75.2,75.21,75.19,75.19,27179.0,69.971,69.9803,69.9617,69.9617,27179.0
2023-08-22 10:00:00,75.2,75.2,75.19,75.2,39463.0,69.971,69.971,69.9617,69.971,39463.0
2023-08-22 10:05:00,75.19,75.21,75.19,75.21,65678.0,69.9617,69.9803,69.9617,69.9803,65678.0
2023-08-22 10:10:00,75.21,75.23,75.21,75.22,147579.0,69.9803,69.9989,69.9803,69.9896,147579.0
2023-08-22 10:15:00,75.22,75.22,75.21,75.22,32396.0,69.9896,69.9896,69.9803,69.9896,32396.0
2023-08-22 10:20:00,75.22,75.22,75.19,75.2,113024.0,69.9896,69.9896,69.9617,69.971,113024.0
2023-08-22 10:25:00,75.2,75.2,75.19,75.2,39089.0,69.971,69.971,69.9617,69.971,39089.0
2023-08-22 10:30:00,75.2,75.21,75.19,75.2,40804.0,69.971,69.9803,69.9617,69.971,40804.0
2023-08-22 10:35:00,75.2,75.2,75.18,75.18,25023.0,69.971,69.971,69.9524,69.9524,25023.0
2023-08-22 10:40:00,75.19,75.2,75.18,75.2,54609.0,69.9617,69.971,69.9524,69.971,54609.0
2023-08-22 10:45:00,75.2,75.22,75.19,75.22,511439.0,69.971,69.9896,69.9617,69.9896,511439.0
2023-08-22 10:50:00,75.22,75.22,75.21,75.21,126844.0,69.9896,69.9896,69.9803,69.9803,126844.0
2023-08-22 10:55:00,75.22,75.22,75.21,75.21,8283.0,69.9896,69.9896,69.9803,69.9803,8283.0
2023-08-22 11:00:00,75.21,75.21,75.2,75.2,46952.0,69.9803,69.9803,69.971,69.971,46952.0
2023-08-22 11:05:00,75.21,75.22,75.2,75.22,187779.0,69.9803,69.9896,69.971,69.9896,187779.0
2023-08-22 11:10:00,75.21,75.23,75.21,75.23,24385.0,69.9803,69.9989,69.9803,69.9989,24385.0
2023-08-22 11:15:00,75.23,75.23,75.21,75.22,30779.0,69.9989,69.9989,69.9803,69.9896,30779.0
2023-08-22 11:20:00,75.22,75.22,75.21,75.22,56030.0,69.9896,69.9896,69.9803,69.9896,56030.0
2023-08-22 11:25:00,75.22,75.23,75.21,75.23,15207.0,69.9896,69.9989,69.9803,69.9989,15207.0
2023-08-22 11:30:00,75.23,75.23,75.22,75.23,16195.0,69.9989,69.9989,69.9896,69.9989,16195.0
2023-08-22 11:35:00,75.23,75.25,75.23,75.25,30447.0,69.9989,70.0175,69.9989,70.0175,30447.0
2023-08-22 11:40:00,75.25,75.25,75.24,75.25,31312.0,70.0175,70.0175,70.0082,70.0175,31312.0
2023-08-22 11:45:00,75.24,75.26,75.24,75.26,11395.0,70.0082,70.0268,70.0082,70.0268,11395.0
2023-08-22 11:50:00,75.26,75.27,75.26,75.27,15391.0,70.0268,70.0361,70.0268,70.0361,15391.0
2023-08-22 11:55:00,75.27,75.27,75.25,75.26,29782.0,70.0361,70.0361,70.0175,70.0268,29782.0
2023-08-22 12:00:00,75.26,75.26,75.25,75.25,36533.0,70.0268,70.0268,70.0175,70.0175,36533.0
2023-08-22 12:05:00,75.25,75.26,75.24,75.25,52877.0,70.0175,70.0268,70.0082,70.0175,52877.0
2023-08-22 12:10:00,75.25,75.26,75.25,75.25,19796.0,70.0175,70.0268,70.0175,70.0175,19796.0
2023-08-22 12:15:00,75.26,75.26,75.25,75.25,16658.0,70.0268,70.0268,70.0175,70.0175,16658.0
2023-08-22 12:20:00,75.25,75.26,75.25,75.26,5162.0,70.0175,70.0268,70.0175,70.0268,5162.0
2023-08-22 12:25:00,75.26,75.26,75.24,75.25,36119.0,70.0268,70.0268,70.0082,70.0175,36119.0
2023-08-22 12:30:00,75.25,75.25,75.24,75.25,32588.0,70.0175,70.0175,70.0082,70.0175,32588.0
2023-08-22 12:35:00,75.25,75.25,75.24,75.25,40365.0,70.0175,70.0175,70.0082,70.0175,40365.0
2023-08-22 12:40:00,75.24,75.25,75.24,75.25,37516.0,70.0082,70.0175,70.0082,70.0175,37516.0
2023-08-22 12:45:00,75.25,75.26,75.24,75.26,28932.0,70.0175,70.0268,70.0082,70.0268,28932.0
2023-08-22 12:50:00,75.25,75.27,75.25,75.27,42867.0,70.0175,70.0361,70.0175,70.0361,42867.0
2023-08-22 12:55:00,75.27,75.27,75.26,75.26,31376.0,70.0361,70.0361,70.0268,70.0268,31376.0
2023-08-22 13:00:00,75.26,75.27,75.26,75.27,24128.0,70.0268,70.0361,70.0268,70.0361,24128.0
2023-08-22 13:05:00,75.27,75.27,75.26,75.27,24318.0,70.0361,70.0361,70.0268,70.0361,24318.0
2023-08-22 13:10:00,75.27,75.27,75.25,75.25,14735.0,70.0361,70.0361,70.0175,70.0175,14735.0
2023-08-22 13:15:00,75.25,75.26,75.25,75.26,5393.0,70.0175,70.0268,70.0175,70.0268,5393.0
2023-08-22 13:20:00,75.26,75.26,75.25,75.26,4380.0,70.0268,70.0268,70.0175,70.0268,4380.0
2023-08-22 13:25:00,75.26,75.26,75.24,75.25,21363.0,70.0268,70.0268,70.0082,70.0175,21363.0
2023-08-22 13:30:00,75.25,75.26,75.24,75.25,6494.0,70.0175,70.0268,70.0082,70.0175,6494.0
2023-08-22 13:35:00,75.26,75.26,75.25,75.25,5209.0,70.0268,70.0268,70.0175,70.0175,5209.0
2023-08-22 13:40:00,75.26,75.26,75.25,75.25,6271.0,70.0268,70.0268,70.0175,70.0175,6271.0
2023-08-22 13:45:00,75.26,75.26,75.25,75.26,20763.0,70.0268,70.0268,70.0175,70.0268,20763.0
2023-08-22 13:50:00,75.26,75.26,75.24,75.25,6234.0,70.0268,70.0268,70.0082,70.0175,6234.0
2023-08-22 13:55:00,75.25,75.25,75.24,75.24,7298.0,70.0175,70.0175,70.0082,70.0082,7298.0
2023-08-22 14:00:00,75.25,75.25,75.24,75.24,12259.0,70.0175,70.0175,70.0082,70.0082,12259.0
2023-08-22 14:05:00,75.24,75.25,75.24,75.25,11734.0,70.0082,70.0175,70.0082,70.0175,11734.0
2023-08-22 14:10:00,75.25,75.25,75.24,75.25,8755.0,70.0175,70.0175,70.0082,70.0175,8755.0
2023-08-22 14:15:00,75.25,75.25,75.24,75.24,7869.0,70.0175,70.0175,70.0082,70.0082,7869.0
2023-08-22 14:20:00,75.25,75.25,75.24,75.24,7162.0,70.0175,70.0175,70.0082,70.0082,7162.0
2023-08-22 14:25:00,75.25,75.25,75.22,75.23,104798.0,70.0175,70.0175,69.9896,69.9989,104798.0
2023-08-22 14:30:00,75.22,75.23,75.22,75.22,5412.0,69.9896,69.9989,69.9896,69.9896,5412.0
2023-08-22 14:35:00,75.23,75.23,75.22,75.22,8246.0,69.9989,69.9989,69.9896,69.9896,8246.0
2023-08-22 14:40:00,75.22,75.23,75.21,75.23,28430.0,69.9896,69.9989,69.9803,69.9989,28430.0
2023-08-22 14:45:00,75.23,75.23,75.2,75.22,78345.0,69.9989,69.9989,69.971,69.9896,78345.0
2023-08-22 14:50:00,75.22,75.23,75.21,75.22,24820.0,69.9896,69.9989,69.9803,69.9896,24820.0
2023-08-22 14:55:00,75.23,75.23,75.22,75.22,31518.0,69.9989,69.9989,69.9896,69.9896,31518.0
2023-08-22 15:00:00,75.22,75.23,75.22,75.23,41086.0,69.9896,69.9989,69.9896,69.9989,41086.0
2023-08-22 15:05:00,75.23,75.23,75.22,75.23,28940.0,69.9989,69.9989,69.9896,69.9989,28940.0
2023-08-22 15:10:00,75.23,75.23,75.22,75.23,30236.0,69.9989,69.9989,69.9896,69.9989,30236.0
2023-08-22 15:15:00,75.23,75.23,75.22,75.23,47134.0,69.9989,69.9989,69.9896,69.9989,47134.0
2023-08-22 15:20:00,75.23,75.23,75.22,75.22,28885.0,69.9989,69.9989,69.9896,69.9896,28885.0
2023-08-22 15:25:00,75.22,75.23,75.22,75.23,43869.0,69.9896,69.9989,69.9896,69.9989,43869.0
2023-08-22 15:30:00,75.23,75.23,75.22,75.23,37960.0,69.9989,69.9989,69.9896,69.9989,37960.0
2023-08-22 15:35:00,75.23,75.23,75.22,75.23,51320.0,69.9989,69.9989,69.9896,69.9989,51320.0
2023-08-22 15:40:00,75.22,75.23,75.22,75.22,41960.0,69.9896,69.9989,69.9896,69.9896,41960.0
2023-08-22 15:45:00,75.23,75.23,75.22,75.22,46634.0,69.9989,69.9989,69.9896,69.9896,46634.0
2023-08-22 15:50:00,75.23,75.23,75.22,75.23,72166.0,69.9989,69.9989,69.9896,69.9989,72166.0
2023-08-22 15:55:00,75.23,75.23,75.2,75.2,69309.0,69.9989,69.9989,69.971,69.971,69309.0
2023-08-23 09:30:00,75.32,75.39,75.32,75.39,51846.0,70.0827,70.1478,70.0827,70.1478,51846.0
2023-08-23 09:35:00,75.39,75.4,75.38,75.4,35806.0,70.1478,70.1571,70.1385,70.1571,35806.0
2023-08-23 09:40:00,75.4,75.41,75.39,75.41,39535.0,70.1571,70.1664,70.1478,70.1664,39535.0
2023-08-23 09:45:00,75.41,75.49,75.41,75.48,77467.0,70.1664,70.2408,70.1664,70.2315,77467.0
2023-08-23 09:50:00,75.48,75.48,75.45,75.45,41839.0,70.2315,70.2315,70.2036,70.2036,41839.0
2023-08-23 09:55:00,75.45,75.49,75.45,75.48,61750.0,70.2036,70.2408,70.2036,70.2315,61750.0
2023-08-23 10:00:00,75.48,75.49,75.45,75.47,65361.0,70.2315,70.2408,70.2036,70.2222,65361.0
2023-08-23 10:05:00,75.47,75.47,75.45,75.45,50700.0,70.2222,70.2222,70.2036,70.2036,50700.0
2023-08-23 10:10:00,75.45,75.46,75.43,75.44,126399.0,70.2036,70.2129,70.185,70.1943,126399.0
2023-08-23 10:15:00,75.44,75.46,75.44,75.46,38450.0,70.1943,70.2129,70.1943,70.2129,38450.0
2023-08-23 10:20:00,75.45,75.49,75.45,75.47,54442.0,70.2036,70.2408,70.2036,70.2222,54442.0
2023-08-23 10:25:00,75.48,75.48,75.47,75.48,24541.0,70.2315,70.2315,70.2222,70.2315,24541.0
2023-08-23 10:30:00,75.48,75.49,75.47,75.48,31857.0,70.2315,70.2408,70.2222,70.2315,31857.0
2023-08-23 10:35:00,75.48,75.49,75.47,75.47,9520.0,70.2315,70.2408,70.2222,70.2222,9520.0
2023-08-23 10:40:00,75.47,75.47,75.45,75.45,97498.0,70.2222,70.2222,70.2036,70.2036,97498.0
2023-08-23 10:45:00,75.45,75.47,75.45,75.46,25091.0,70.2036,70.2222,70.2036,70.2129,25091.0
2023-08-23 10:50:00,75.46,75.46,75.45,75.45,30843.0,70.2129,70.2129,70.2036,70.2036,30843.0
2023-08-23 10:55:00,75.45,75.47,75.44,75.45,25463.0,70.2036,70.2222,70.1943,70.2036,25463.0
2023-08-23 11:00:00,75.45,75.47,75.45,75.46,44911.0,70.2036,70.2222,70.2036,70.2129,44911.0
2023-08-23 11:05:00,75.46,75.48,75.46,75.46,24612.0,70.2129,70.2315,70.2129,70.2129,24612.0
2023-08-23 11:10:00,75.47,75.48,75.46,75.48,19172.0,70.2222,70.2315,70.2129,70.2315,19172.0
2023-08-23 11:15:00,75.47,75.48,75.47,75.47,10525.0,70.2222,70.2315,70.2222,70.2222,10525.0
2023-08-23 11:20:00,75.48,75.48,75.47,75.48,8523.0,70.2315,70.2315,70.2222,70.2315,8523.0
2023-08-23 11:25:00,75.47,75.48,75.47,75.47,9682.0,70.2222,70.2315,70.2222,70.2222,9682.0
2023-08-23 11:30:00,75.48,75.48,75.46,75.46,18177.0,70.2315,70.2315,70.2129,70.2129,18177.0
2023-08-23 11:35:00,75.47,75.47,75.46,75.47,51146.0,70.2222,70.2222,70.2129,70.2222,51146.0
2023-08-23 11:40:00,75.46,75.48,75.46,75.48,13366.0,70.2129,70.2315,70.2129,70.2315,13366.0
2023-08-23 11:45:00,75.48,75.48,75.47,75.48,10259.0,70.2315,70.2315,70.2222,70.2315,10259.0
2023-08-23 11:50:00,75.48,75.48,75.47,75.48,8636.0,70.2315,70.2315,70.2222,70.2315,8636.0
2023-08-23 11:55:00,75.48,75.49,75.47,75.48,37486.0,70.2315,70.2408,70.2222,70.2315,37486.0
2023-08-23 12:00:00,75.48,75.5,75.48,75.49,67400.0,70.2315,70.2502,70.2315,70.2408,67400.0
2023-08-23 12:05:00,75.5,75.5,75.49,75.5,22609.0,70.2502,70.2502,70.2408,70.2502,22609.0
2023-08-23 12:10:00,75.49,75.5,75.49,75.49,23983.0,70.2408,70.2502,70.2408,70.2408,23983.0
2023-08-23 12:15:00,75.5,75.5,75.49,75.5,8805.0,70.2502,70.2502,70.2408,70.2502,8805.0
2023-08-23 12:20:00,75.5,75.5,75.48,75.48,22169.0,70.2502,70.2502,70.2315,70.2315,22169.0
2023-08-23 12:25:00,75.48,75.49,75.48,75.48,9241.0,70.2315,70.2408,70.2315,70.2315,9241.0
2023-08-23 12:30:00,75.48,75.49,75.46,75.48,146094.0,70.2315,70.2408,70.2129,70.2315,146094.0
2023-08-23 12:35:00,75.48,75.48,75.47,75.48,5094.0,70.2315,70.2315,70.2222,70.2315,5094.0
2023-08-23 12:40:00,75.48,75.48,75.47,75.48,28993.0,70.2315,70.2315,70.2222,70.2315,28993.0
2023-08-23 12:45:00,75.48,75.49,75.47,75.48,19112.0,70.2315,70.2408,70.2222,70.2315,19112.0
2023-08-23 12:50:00,75.48,75.5,75.48,75.5,27255.0,70.2315,70.2502,70.2315,70.2502,27255.0
2023-08-23 12:55:00,75.5,75.5,75.49,75.5,14627.0,70.2502,70.2502,70.2408,70.2502,14627.0
2023-08-23 13:00:00,75.5,75.5,75.49,75.5,4298.0,70.2502,70.2502,70.2408,70.2502,4298.0
2023-08-23 13:05:00,75.5,75.52,75.49,75.5,35475.0,70.2502,70.2688,70.2408,70.2502,35475.0
2023-08-23 13:10:00,75.51,75.51,75.5,75.51,5422.0,70.2595,70.2595,70.2502,70.2595,5422.0
2023-08-23 13:15:00,75.51,75.52,75.5,75.52,25133.0,70.2595,70.2688,70.2502,70.2688,25133.0
2023-08-23 13:20:00,75.52,75.54,75.51,75.53,28441.0,70.2688,70.2874,70.2595,70.2781,28441.0
2023-08-23 13:25:00,75.53,75.54,75.52,75.53,19367.0,70.2781,70.2874,70.2688,70.2781,19367.0
2023-08-23 13:30:00,75.53,75.54,75.52,75.53,107989.0,70.2781,70.2874,70.2688,70.2781,107989.0
2023-08-23 13:35:00,75.53,75.54,75.53,75.53,12803.0,70.2781,70.2874,70.2781,70.2781,12803.0
2023-08-23 13:40:00,75.54,75.55,75.53,75.53,115173.0,70.2874,70.2967,70.2781,70.2781,115173.0
2023-08-23 13:45:00,75.53,75.54,75.53,75.53,14977.0,70.2781,70.2874,70.2781,70.2781,14977.0
2023-08-23 13:50:00,75.54,75.54,75.52,75.53,20777.0,70.2874,70.2874,70.2688,70.2781,20777.0
2023-08-23 13:55:00,75.52,75.53,75.52,75.52,28304.0,70.2688,70.2781,70.2688,70.2688,28304.0
2023-08-23 14:00:00,75.52,75.53,75.51,75.51,283367.0,70.2688,70.2781,70.2595,70.2595,283367.0
2023-08-23 14:05:00,75.51,75.52,75.5,75.51,251829.0,70.2595,70.2688,70.2502,70.2595,251829.0
2023-08-23 14:10:00,75.51,75.51,75.5,75.51,87557.0,70.2595,70.2595,70.2502,70.2595,87557.0
2023-08-23 14:15:00,75.51,75.52,75.5,75.52,136243.0,70.2595,70.2688,70.2502,70.2688,136243.0
2023-08-23 14:20:00,75.52,75.52,75.49,75.5,151324.0,70.2688,70.2688,70.2408,70.2502,151324.0
2023-08-23 14:25:00,75.5,75.5,75.49,75.49,73723.0,70.2502,70.2502,70.2408,70.2408,73723.0
2023-08-23 14:30:00,75.5,75.5,75.49,75.49,13885.0,70.2502,70.2502,70.2408,70.2408,13885.0
2023-08-23 14:35:00,75.49,75.5,75.47,75.48,35551.0,70.2408,70.2502,70.2222,70.2315,35551.0
2023-08-23 14:40:00,75.49,75.49,75.48,75.48,24747.0,70.2408,70.2408,70.2315,70.2315,24747.0
2023-08-23 14:45:00,75.48,75.48,75.46,75.46,26322.0,70.2315,70.2315,70.2129,70.2129,26322.0
2023-08-23 14:50:00,75.47,75.48,75.46,75.48,15882.0,70.2222,70.2315,70.2129,70.2315,15882.0
2023-08-23 14:55:00,75.48,75.49,75.47,75.49,32803.0,70.2315,70.2408,70.2222,70.2408,32803.0
2023-08-23 15:00:00,75.49,75.5,75.48,75.49,28910.0,70.2408,70.2502,70.2315,70.2408,28910.0
2023-08-23 15:05:00,75.5,75.5,75.49,75.49,20363.0,70.2502,70.2502,70.2408,70.2408,20363.0
2023-08-23 15:10:00,75.49,75.49,75.48,75.48,13591.0,70.2408,70.2408,70.2315,70.2315,13591.0
2023-08-23 15:15:00,75.48,75.49,75.47,75.48,31482.0,70.2315,70.2408,70.2222,70.2315,31482.0
2023-08-23 15:20:00,75.48,75.48,75.47,75.48,26835.0,70.2315,70.2315,70.2222,70.2315,26835.0
2023-08-23 15:25:00,75.48,75.5,75.47,75.5,35764.0,70.2315,70.2502,70.2222,70.2502,35764.0
2023-08-23 15:30:00,75.49,75.5,75.49,75.49,94480.0,70.2408,70.2502,70.2408,70.2408,94480.0
2023-08-23 15:35:00,75.49,75.5,75.48,75.48,32564.0,70.2408,70.2502,70.2315,70.2315,32564.0
2023-08-23 15:40:00,75.48,75.49,75.48,75.48,59933.0,70.2315,70.2408,70.2315,70.2315,59933.0
2023-08-23 15:45:00,75.48,75.49,75.48,75.48,30814.0,70.2315,70.2408,70.2315,70.2315,30814.0
2023-08-23 15:50:00,75.48,75.5,75.48,75.5,54333.0,70.2315,70.2502,70.2315,70.2502,54333.0
2023-08-23 15:55:00,75.49,75.5,75.49,75.5,79474.0,70.2408,70.2502,70.2408,70.2502,79474.0
2023-08-24 09:30:00,75.4,75.45,75.4,75.42,33919.0,70.1571,70.2036,70.1571,70.1757,33919.0
2023-08-24 09:35:00,75.42,75.43,75.4,75.42,5847.0,70.1757,70.185,70.1571,70.1757,5847.0
2023-08-24 09:40:00,75.42,75.43,75.41,75.42,11232.0,70.1757,70.185,70.1664,70.1757,11232.0
2023-08-24 09:45:00,75.42,75.44,75.41,75.44,26354.0,70.1757,70.1943,70.1664,70.1943,26354.0
2023-08-24 09:50:00,75.44,75.46,75.43,75.45,62603.0,70.1943,70.2129,70.185,70.2036,62603.0
2023-08-24 09:55:00,75.45,75.46,75.45,75.46,50430.0,70.2036,70.2129,70.2036,70.2129,50430.0
2023-08-24 10:00:00,75.46,75.46,75.44,75.45,92143.0,70.2129,70.2129,70.1943,70.2036,92143.0
2023-08-24 10:05:00,75.45,75.45,75.44,75.45,55375.0,70.2036,70.2036,70.1943,70.2036,55375.0
2023-08-24 10:10:00,75.45,75.47,75.44,75.47,62756.0,70.2036,70.2222,70.1943,70.2222,62756.0
2023-08-24 10:15:00,75.47,75.49,75.46,75.48,16054.0,70.2222,70.2408,70.2129,70.2315,16054.0
2023-08-24 10:20:00,75.48,75.49,75.47,75.48,13345.0,70.2315,70.2408,70.2222,70.2315,13345.0
2023-08-24 10:25:00,75.48,75.48,75.46,75.47,68120.0,70.2315,70.2315,70.2129,70.2222,68120.0
2023-08-24 10:30:00,75.46,75.47,75.44,75.45,41452.0,70.2129,70.2222,70.1943,70.2036,41452.0
2023-08-24 10:35:00,75.45,75.46,75.44,75.45,11297.0,70.2036,70.2129,70.1943,70.2036,11297.0
2023-08-24 10:40:00,75.45,75.46,75.44,75.45,19631.0,70.2036,70.2129,70.1943,70.2036,19631.0
2023-08-24 10:45:00,75.45,75.47,75.45,75.46,22458.0,70.2036,70.2222,70.2036,70.2129,22458.0
2023-08-24 10:50:00,75.46,75.46,75.45,75.45,17232.0,70.2129,70.2129,70.2036,70.2036,17232.0
2023-08-24 10:55:00,75.44,75.45,75.42,75.44,10239.0,70.1943,70.2036,70.1757,70.1943,10239.0
2023-08-24 11:00:00,75.44,75.44,75.43,75.43,13016.0,70.1943,70.1943,70.185,70.185,13016.0
2023-08-24 11:05:00,75.43,75.43,75.41,75.42,7989.0,70.185,70.185,70.1664,70.1757,7989.0
2023-08-24 11:10:00,75.42,75.43,75.41,75.43,11429.0,70.1757,70.185,70.1664,70.185,11429.0
2023-08-24 11:15:00,75.42,75.43,75.41,75.43,12477.0,70.1757,70.185,70.1664,70.185,12477.0
2023-08-24 11:20:00,75.42,75.42,75.41,75.42,8754.0,70.1757,70.1757,70.1664,70.1757,8754.0
2023-08-24 11:25:00,75.42,75.43,75.41,75.42,11789.0,70.1757,70.185,70.1664,70.1757,11789.0
2023-08-24 11:30:00,75.42,75.43,75.42,75.42,3279.0,70.1757,70.185,70.1757,70.1757,3279.0
2023-08-24 11:35:00,75.43,75.43,75.42,75.42,46717.0,70.185,70.185,70.1757,70.1757,46717.0
2023-08-24 11:40:00,75.42,75.43,75.42,75.42,44675.0,70.1757,70.185,70.1757,70.1757,44675.0
2023-08-24 11:45:00,75.42,75.43,75.42,75.42,5090.0,70.1757,70.185,70.1757,70.1757,5090.0
2023-08-24 11:50:00,75.42,75.44,75.42,75.44,13528.0,70.1757,70.1943,70.1757,70.1943,13528.0
2023-08-24 11:55:00,75.44,75.44,75.43,75.43,2690.0,70.1943,70.1943,70.185,70.185,2690.0
2023-08-24 12:00:00,75.43,75.44,75.41,75.42,15035.0,70.185,70.1943,70.1664,70.1757,15035.0
2023-08-24 12:05:00,75.41,75.42,75.41,75.41,59018.0,70.1664,70.1757,70.1664,70.1664,59018.0
2023-08-24 12:10:00,75.42,75.42,75.41,75.42,7882.0,70.1757,70.1757,70.1664,70.1757,7882.0
2023-08-24 12:15:00,75.41,75.42,75.41,75.41,3826.0,70.1664,70.1757,70.1664,70.1664,3826.0
2023-08-24 12:20:00,75.42,75.42,75.41,75.41,8970.0,70.1757,70.1757,70.1664,70.1664,8970.0
2023-08-24 12:25:00,75.41,75.42,75.41,75.41,4979.0,70.1664,70.1757,70.1664,70.1664,4979.0
2023-08-24 12:30:00,75.41,75.42,75.4,75.41,20689.0,70.1664,70.1757,70.1571,70.1664,20689.0
2023-08-24 12:35:00,75.41,75.43,75.41,75.42,4828.0,70.1664,70.185,70.1664,70.1757,4828.0
2023-08-24 12:40:00,75.43,75.43,75.42,75.43,3647.0,70.185,70.185,70.1757,70.185,3647.0
2023-08-24 12:45:00,75.44,75.44,75.43,75.43,2484.0,70.1943,70.1943,70.185,70.185,2484.0
2023-08-24 12:50:00,75.44,75.44,75.43,75.43,4785.0,70.1943,70.1943,70.185,70.185,4785.0
2023-08-24 12:55:00,75.44,75.45,75.43,75.45,4966.0,70.1943,70.2036,70.185,70.2036,4966.0
2023-08-24 13:00:00,75.45,75.45,75.44,75.44,4157.0,70.2036,70.2036,70.1943,70.1943,4157.0
2023-08-24 13:05:00,75.44,75.44,75.43,75.44,75691.0,70.1943,70.1943,70.185,70.1943,75691.0
2023-08-24 13:10:00,75.43,75.44,75.43,75.44,57870.0,70.185,70.1943,70.185,70.1943,57870.0
2023-08-24 13:15:00,75.44,75.44,75.43,75.44,90323.0,70.1943,70.1943,70.185,70.1943,90323.0
2023-08-24 13:20:00,75.44,75.44,75.43,75.43,50327.0,70.1943,70.1943,70.185,70.185,50327.0
2023-08-24 13:25:00,75.43,75.44,75.43,75.43,63331.0,70.185,70.1943,70.185,70.185,63331.0
2023-08-24 13:30:00,75.43,75.45,75.43,75.45,22048.0,70.185,70.2036,70.185,70.2036,22048.0
2023-08-24 13:35:00,75.45,75.45,75.44,75.45,53780.0,70.2036,70.2036,70.1943,70.2036,53780.0
2023-08-24 13:40:00,75.45,75.45,75.44,75.44,74266.0,70.2036,70.2036,70.1943,70.1943,74266.0
2023-08-24 13:45:00,75.44,75.45,75.43,75.44,13175.0,70.1943,70.2036,70.185,70.1943,13175.0
2023-08-24 13:50:00,75.44,75.44,75.43,75.44,13686.0,70.1943,70.1943,70.185,70.1943,13686.0
2023-08-24 13:55:00,75.44,75.44,75.42,75.43,11411.0,70.1943,70.1943,70.1757,70.185,11411.0
2023-08-24 14:00:00,75.43,75.44,75.43,75.44,19774.0,70.185,70.1943,70.185,70.1943,19774.0
2023-08-24 14:05:00,75.43,75.44,75.43,75.44,17271.0,70.185,70.1943,70.185,70.1943,17271.0
2023-08-24 14:10:00,75.44,75.44,75.43,75.44,11581.0,70.1943,70.1943,70.185,70.1943,11581.0
2023-08-24 14:15:00,75.43,75.44,75.43,75.44,366415.0,70.185,70.1943,70.185,70.1943,366415.0
2023-08-24 14:20:00,75.44,75.44,75.43,75.44,10306.0,70.1943,70.1943,70.185,70.1943,10306.0
2023-08-24 14:25:00,75.44,75.44,75.42,75.42,264935.0,70.1943,70.1943,70.1757,70.1757,264935.0
2023-08-24 14:30:00,75.42,75.44,75.42,75.43,16771.0,70.1757,70.1943,70.1757,70.185,16771.0
2023-08-24 14:35:00,75.43,75.44,75.43,75.43,8612.0,70.185,70.1943,70.185,70.185,8612.0
2023-08-24 14:40:00,75.43,75.44,75.43,75.43,9958.0,70.185,70.1943,70.185,70.185,9958.0
2023-08-24 14:45:00,75.44,75.44,75.42,75.43,98395.0,70.1943,70.1943,70.1757,70.185,98395.0
2023-08-24 14:50:00,75.43,75.43,75.42,75.42,13918.0,70.185,70.185,70.1757,70.1757,13918.0
2023-08-24 14:55:00,75.42,75.43,75.42,75.42,21184.0,70.1757,70.185,70.1757,70.1757,21184.0
2023-08-24 15:00:00,75.42,75.43,75.41,75.41,14619.0,70.1757,70.185,70.1664,70.1664,14619.0
2023-08-24 15:05:00,75.41,75.42,75.41,75.42,16644.0,70.1664,70.1757,70.1664,70.1757,16644.0
2023-08-24 15:10:00,75.42,75.42,75.41,75.42,19708.0,70.1757,70.1757,70.1664,70.1757,19708.0
2023-08-24 15:15:00,75.42,75.42,75.41,75.42,12976.0,70.1757,70.1757,70.1664,70.1757,12976.0
2023-08-24 15:20:00,75.41,75.42,75.41,75.42,73267.0,70.1664,70.1757,70.1664,70.1757,73267.0
2023-08-24 15:25:00,75.42,75.42,75.41,75.41,34677.0,70.1757,70.1757,70.1664,70.1664,34677.0
2023-08-24 15:30:00,75.41,75.42,75.4,75.41,12660.0,70.1664,70.1757,70.1571,70.1664,12660.0
2023-08-24 15:35:00,75.41,75.42,75.4,75.42,210034.0,70.1664,70.1757,70.1571,70.1757,210034.0
2023-08-24 15:40:00,75.41,75.42,75.4,75.4,42846.0,70.1664,70.1757,70.1571,70.1571,42846.0
2023-08-24 15:45:00,75.42,75.44,75.41,75.42,46297.0,70.1757,70.1943,70.1664,70.1757,46297.0
2023-08-24 15:50:00,75.42,75.43,75.42,75.42,19412.0,70.1757,70.185,70.1757,70.1757,19412.0
2023-08-24 15:55:00,75.42,75.43,75.4,75.41,108662.0,70.1757,70.185,70.1571,70.1664,108662.0
2023-08-25 09:30:00,75.4,75.43,75.4,75.42,49234.0,70.1571,70.185,70.1571,70.1757,49234.0
2023-08-25 09:35:00,75.42,75.43,75.4,75.41,22913.0,70.1757,70.185,70.1571,70.1664,22913.0
2023-08-25 09:40:00,75.41,75.41,75.39,75.4,10027.0,70.1664,70.1664,70.1478,70.1571,10027.0
2023-08-25 09:45:00,75.39,75.4,75.39,75.39,10153.0,70.1478,70.1571,70.1478,70.1478,10153.0
2023-08-25 09:50:00,75.39,75.39,75.38,75.38,10928.0,70.1478,70.1478,70.1385,70.1385,10928.0
2023-08-25 09:55:00,75.39,75.4,75.38,75.4,151799.0,70.1478,70.1571,70.1385,70.1571,151799.0
2023-08-25 10:00:00,75.39,75.46,75.34,75.46,130085.0,70.1478,70.2129,70.1013,70.2129,130085.0
2023-08-25 10:05:00,75.45,75.45,75.4,75.41,12879.0,70.2036,70.2036,70.1571,70.1664,12879.0
2023-08-25 10:10:00,75.42,75.45,75.4,75.43,45600.0,70.1757,70.2036,70.1571,70.185,45600.0
2023-08-25 10:15:00,75.44,75.46,75.4,75.41,22820.0,70.1943,70.2129,70.1571,70.1664,22820.0
2023-08-25 10:20:00,75.4,75.41,75.35,75.36,200224.0,70.1571,70.1664,70.1106,70.1199,200224.0
2023-08-25 10:25:00,75.36,75.37,75.33,75.33,11516.0,70.1199,70.1292,70.092,70.092,11516.0
2023-08-25 10:30:00,75.32,75.33,75.29,75.3,17089.0,70.0827,70.092,70.0548,70.0641,17089.0
2023-08-25 10:35:00,75.3,75.31,75.29,75.3,23135.0,70.0641,70.0734,70.0548,70.0641,23135.0
2023-08-25 10:40:00,75.3,75.31,75.29,75.29,29413.0,70.0641,70.0734,70.0548,70.0548,29413.0
2023-08-25 10:45:00,75.28,75.31,75.28,75.31,23213.0,70.0455,70.0734,70.0455,70.0734,23213.0
2023-08-25 10:50:00,75.31,75.31,75.29,75.3,75645.0,70.0734,70.0734,70.0548,70.0641,75645.0
2023-08-25 10:55:00,75.29,75.29,75.27,75.28,7141.0,70.0548,70.0548,70.0361,70.0455,7141.0
2023-08-25 11:00:00,75.28,75.29,75.27,75.28,18782.0,70.0455,70.0548,70.0361,70.0455,18782.0
2023-08-25 11:05:00,75.28,75.3,75.28,75.29,37708.0,70.0455,70.0641,70.0455,70.0548,37708.0
2023-08-25 11:10:00,75.28,75.32,75.28,75.31,20262.0,70.0455,70.0827,70.0455,70.0734,20262.0
2023-08-25 11:15:00,75.31,75.32,75.3,75.31,13533.0,70.0734,70.0827,70.0641,70.0734,13533.0
2023-08-25 11:20:00,75.31,75.33,75.3,75.33,12532.0,70.0734,70.092,70.0641,70.092,12532.0
2023-08-25 11:25:00,75.33,75.35,75.32,75.34,16739.0,70.092,70.1106,70.0827,70.1013,16739.0
2023-08-25 11:30:00,75.34,75.35,75.33,75.34,12644.0,70.1013,70.1106,70.092,70.1013,12644.0
2023-08-25 11:35:00,75.34,75.37,75.33,75.36,14551.0,70.1013,70.1292,70.092,70.1199,14551.0
2023-08-25 11:40:00,75.35,75.36,75.35,75.36,5712.0,70.1106,70.1199,70.1106,70.1199,5712.0
2023-08-25 11:45:00,75.36,75.36,75.34,75.35,11946.0,70.1199,70.1199,70.1013,70.1106,11946.0
2023-08-25 11:50:00,75.36,75.36,75.33,75.33,9973.0,70.1199,70.1199,70.092,70.092,9973.0
2023-08-25 11:55:00,75.33,75.34,75.31,75.33,43412.0,70.092,70.1013,70.0734,70.092,43412.0
2023-08-25 12:00:00,75.33,75.33,75.32,75.33,5178.0,70.092,70.092,70.0827,70.092,5178.0
2023-08-25 12:05:00,75.32,75.33,75.32,75.32,11570.0,70.0827,70.092,70.0827,70.0827,11570.0
2023-08-25 12:10:00,75.32,75.34,75.32,75.34,22687.0,70.0827,70.1013,70.0827,70.1013,22687.0
2023-08-25 12:15:00,75.34,75.34,75.32,75.32,6270.0,70.1013,70.1013,70.0827,70.0827,6270.0
2023-08-25 12:20:00,75.33,75.35,75.32,75.34,24892.0,70.092,70.1106,70.0827,70.1013,24892.0
2023-08-25 12:25:00,75.34,75.35,75.33,75.33,29513.0,70.1013,70.1106,70.092,70.092,29513.0
2023-08-25 12:30:00,75.34,75.35,75.33,75.34,8245.0,70.1013,70.1106,70.092,70.1013,8245.0
2023-08-25 12:35:00,75.35,75.37,75.35,75.36,40674.0,70.1106,70.1292,70.1106,70.1199,40674.0
2023-08-25 12:40:00,75.36,75.36,75.35,75.35,10054.0,70.1199,70.1199,70.1106,70.1106,10054.0
2023-08-25 12:45:00,75.35,75.36,75.34,75.36,15018.0,70.1106,70.1199,70.1013,70.1199,15018.0
2023-08-25 12:50:00,75.36,75.36,75.33,75.34,18025.0,70.1199,70.1199,70.092,70.1013,18025.0
2023-08-25 12:55:00,75.34,75.36,75.33,75.35,15480.0,70.1013,70.1199,70.092,70.1106,15480.0
2023-08-25 13:00:00,75.36,75.36,75.35,75.36,29112.0,70.1199,70.1199,70.1106,70.1199,29112.0
2023-08-25 13:05:00,75.36,75.37,75.35,75.36,8025.0,70.1199,70.1292,70.1106,70.1199,8025.0
2023-08-25 13:10:00,75.36,75.36,75.34,75.35,18340.0,70.1199,70.1199,70.1013,70.1106,18340.0
2023-08-25 13:15:00,75.36,75.37,75.35,75.36,5273.0,70.1199,70.1292,70.1106,70.1199,5273.0
2023-08-25 13:20:00,75.36,75.38,75.36,75.37,3811.0,70.1199,70.1385,70.1199,70.1292,3811.0
2023-08-25 13:25:00,75.36,75.38,75.36,75.37,8603.0,70.1199,70.1385,70.1199,70.1292,8603.0
2023-08-25 13:30:00,75.38,75.38,75.36,75.36,23685.0,70.1385,70.1385,70.1199,70.1199,23685.0
2023-08-25 13:35:00,75.37,75.38,75.37,75.38,3976.0,70.1292,70.1385,70.1292,70.1385,3976.0
2023-08-25 13:40:00,75.37,75.37,75.36,75.36,14097.0,70.1292,70.1292,70.1199,70.1199,14097.0
2023-08-25 13:45:00,75.36,75.37,75.35,75.36,7533.0,70.1199,70.1292,70.1106,70.1199,7533.0
2023-08-25 13:50:00,75.36,75.38,75.36,75.37,13835.0,70.1199,70.1385,70.1199,70.1292,13835.0
2023-08-25 13:55:00,75.37,75.38,75.36,75.37,4419.0,70.1292,70.1385,70.1199,70.1292,4419.0
2023-08-25 14:00:00,75.36,75.37,75.36,75.36,12677.0,70.1199,70.1292,70.1199,70.1199,12677.0
2023-08-25 14:05:00,75.37,75.37,75.36,75.37,4704.0,70.1292,70.1292,70.1199,70.1292,4704.0
2023-08-25 14:10:00,75.37,75.38,75.36,75.38,7471.0,70.1292,70.1385,70.1199,70.1385,7471.0
2023-08-25 14:15:00,75.38,75.39,75.37,75.38,15110.0,70.1385,70.1478,70.1292,70.1385,15110.0
2023-08-25 14:20:00,75.38,75.39,75.38,75.38,8929.0,70.1385,70.1478,70.1385,70.1385,8929.0
2023-08-25 14:25:00,75.38,75.39,75.38,75.38,48712.0,70.1385,70.1478,70.1385,70.1385,48712.0
2023-08-25 14:30:00,75.39,75.39,75.38,75.39,9834.0,70.1478,70.1478,70.1385,70.1478,9834.0
2023-08-25 14:35:00,75.38,75.39,75.37,75.38,11163.0,70.1385,70.1478,70.1292,70.1385,11163.0
2023-08-25 14:40:00,75.38,75.38,75.37,75.38,16448.0,70.1385,70.1385,70.1292,70.1385,16448.0
2023-08-25 14:45:00,75.37,75.38,75.37,75.38,6022.0,70.1292,70.1385,70.1292,70.1385,6022.0
2023-08-25 14:50:00,75.37,75.39,75.37,75.39,18940.0,70.1292,70.1478,70.1292,70.1478,18940.0
2023-08-25 14:55:00,75.39,75.39,75.37,75.37,9808.0,70.1478,70.1478,70.1292,70.1292,9808.0
2023-08-25 15:00:00,75.38,75.38,75.36,75.36,13711.0,70.1385,70.1385,70.1199,70.1199,13711.0
2023-08-25 15:05:00,75.37,75.37,75.36,75.37,17546.0,70.1292,70.1292,70.1199,70.1292,17546.0
2023-08-25 15:10:00,75.36,75.37,75.36,75.37,34898.0,70.1199,70.1292,70.1199,70.1292,34898.0
2023-08-25 15:15:00,75.37,75.37,75.36,75.37,10505.0,70.1292,70.1292,70.1199,70.1292,10505.0
2023-08-25 15:20:00,75.37,75.38,75.36,75.38,23063.0,70.1292,70.1385,70.1199,70.1385,23063.0
2023-08-25 15:25:00,75.37,75.37,75.36,75.37,20030.0,70.1292,70.1292,70.1199,70.1292,20030.0
2023-08-25 15:30:00,75.37,75.37,75.36,75.37,5533.0,70.1292,70.1292,70.1199,70.1292,5533.0
2023-08-25 15:35:00,75.36,75.37,75.35,75.36,18641.0,70.1199,70.1292,70.1106,70.1199,18641.0
2023-08-25 15:40:00,75.36,75.36,75.35,75.36,6030.0,70.1199,70.1199,70.1106,70.1199,6030.0
2023-08-25 15:45:00,75.36,75.36,75.35,75.36,7004.0,70.1199,70.1199,70.1106,70.1199,7004.0
2023-08-25 15:50:00,75.35,75.36,75.35,75.35,19564.0,70.1106,70.1199,70.1106,70.1106,19564.0
2023-08-25 15:55:00,75.35,75.36,75.35,75.36,16349.0,70.1106,70.1199,70.1106,70.1199,16349.0
2023-08-28 09:30:00,75.39,75.45,75.39,75.43,27766.0,70.1478,70.2036,70.1478,70.185,27766.0
2023-08-28 09:35:00,75.44,75.44,75.42,75.42,6458.0,70.1943,70.1943,70.1757,70.1757,6458.0
2023-08-28 09:40:00,75.42,75.43,75.41,75.42,8425.0,70.1757,70.185,70.1664,70.1757,8425.0
2023-08-28 09:45:00,75.43,75.43,75.41,75.42,5755.0,70.185,70.185,70.1664,70.1757,5755.0
2023-08-28 09:50:00,75.42,75.42,75.4,75.4,54468.0,70.1757,70.1757,70.1571,70.1571,54468.0
2023-08-28 09:55:00,75.4,75.41,75.4,75.4,8822.0,70.1571,70.1664,70.1571,70.1571,8822.0
2023-08-28 10:00:00,75.41,75.41,75.38,75.38,8338.0,70.1664,70.1664,70.1385,70.1385,8338.0
2023-08-28 10:05:00,75.38,75.39,75.37,75.38,6430.0,70.1385,70.1478,70.1292,70.1385,6430.0
2023-08-28 10:10:00,75.38,75.39,75.37,75.39,7048.0,70.1385,70.1478,70.1292,70.1478,7048.0
2023-08-28 10:15:00,75.39,75.4,75.37,75.38,8173.0,70.1478,70.1571,70.1292,70.1385,8173.0
2023-08-28 10:20:00,75.38,75.39,75.37,75.39,18233.0,70.1385,70.1478,70.1292,70.1478,18233.0
2023-08-28 10:25:00,75.39,75.4,75.38,75.4,13962.0,70.1478,70.1571,70.1385,70.1571,13962.0
2023-08-28 10:30:00,75.4,75.41,75.39,75.39,17159.0,70.1571,70.1664,70.1478,70.1478,17159.0
2023-08-28 10:35:00,75.4,75.41,75.39,75.4,18825.0,70.1571,70.1664,70.1478,70.1571,18825.0
2023-08-28 10:40:00,75.4,75.41,75.39,75.41,5673.0,70.1571,70.1664,70.1478,70.1664,5673.0
2023-08-28 10:45:00,75.41,75.41,75.4,75.4,9002.0,70.1664,70.1664,70.1571,70.1571,9002.0
2023-08-28 10:50:00,75.4,75.41,75.38,75.39,12175.0,70.1571,70.1664,70.1385,70.1478,12175.0
2023-08-28 10:55:00,75.39,75.39,75.38,75.39,25374.0,70.1478,70.1478,70.1385,70.1478,25374.0
2023-08-28 11:00:00,75.39,75.39,75.37,75.37,130717.0,70.1478,70.1478,70.1292,70.1292,130717.0
2023-08-28 11:05:00,75.37,75.38,75.36,75.38,14831.0,70.1292,70.1385,70.1199,70.1385,14831.0
2023-08-28 11:10:00,75.38,75.38,75.37,75.38,6826.0,70.1385,70.1385,70.1292,70.1385,6826.0
2023-08-28 11:15:00,75.38,75.4,75.37,75.39,10765.0,70.1385,70.1571,70.1292,70.1478,10765.0
2023-08-28 11:20:00,75.4,75.41,75.39,75.4,13996.0,70.1571,70.1664,70.1478,70.1571,13996.0
2023-08-28 11:25:00,75.4,75.41,75.39,75.4,50749.0,70.1571,70.1664,70.1478,70.1571,50749.0
2023-08-28 11:30:00,75.4,75.42,75.39,75.42,30565.0,70.1571,70.1757,70.1478,70.1757,30565.0
2023-08-28 11:35:00,75.42,75.43,75.42,75.42,9812.0,70.1757,70.185,70.1757,70.1757,9812.0
2023-08-28 11:40:00,75.42,75.43,75.41,75.41,37763.0,70.1757,70.185,70.1664,70.1664,37763.0
2023-08-28 11:45:00,75.41,75.42,75.41,75.41,12739.0,70.1664,70.1757,70.1664,70.1664,12739.0
2023-08-28 11:50:00,75.4,75.41,75.4,75.41,15782.0,70.1571,70.1664,70.1571,70.1664,15782.0
2023-08-28 11:55:00,75.42,75.42,75.41,75.42,19499.0,70.1757,70.1757,70.1664,70.1757,19499.0
2023-08-28 12:00:00,75.42,75.42,75.41,75.42,3986.0,70.1757,70.1757,70.1664,70.1757,3986.0
2023-08-28 12:05:00,75.41,75.42,75.41,75.41,4953.0,70.1664,70.1757,70.1664,70.1664,4953.0
2023-08-28 12:10:00,75.42,75.42,75.41,75.41,12085.0,70.1757,70.1757,70.1664,70.1664,12085.0
2023-08-28 12:15:00,75.41,75.42,75.41,75.42,4982.0,70.1664,70.1757,70.1664,70.1757,4982.0
2023-08-28 12:20:00,75.42,75.42,75.41,75.42,8455.0,70.1757,70.1757,70.1664,70.1757,8455.0
2023-08-28 12:25:00,75.42,75.42,75.41,75.42,23819.0,70.1757,70.1757,70.1664,70.1757,23819.0
2023-08-28 12:30:00,75.42,75.42,75.41,75.41,8746.0,70.1757,70.1757,70.1664,70.1664,8746.0
2023-08-28 12:35:00,75.42,75.42,75.41,75.42,5210.0,70.1757,70.1757,70.1664,70.1757,5210.0
2023-08-28 12:40:00,75.42,75.43,75.41,75.42,11947.0,70.1757,70.185,70.1664,70.1757,11947.0
2023-08-28 12:45:00,75.42,75.44,75.42,75.44,9371.0,70.1757,70.1943,70.1757,70.1943,9371.0
2023-08-28 12:50:00,75.44,75.44,75.43,75.44,15940.0,70.1943,70.1943,70.185,70.1943,15940.0
2023-08-28 12:55:00,75.44,75.44,75.43,75.44,21586.0,70.1943,70.1943,70.185,70.1943,21586.0
2023-08-28 13:00:00,75.43,75.44,75.42,75.44,17861.0,70.185,70.1943,70.1757,70.1943,17861.0
2023-08-28 13:05:00,75.44,75.44,75.43,75.44,19350.0,70.1943,70.1943,70.185,70.1943,19350.0
2023-08-28 13:10:00,75.44,75.44,75.43,75.43,26193.0,70.1943,70.1943,70.185,70.185,26193.0
2023-08-28 13:15:00,75.43,75.43,75.42,75.43,26006.0,70.185,70.185,70.1757,70.185,26006.0
2023-08-28 13:20:00,75.42,75.43,75.42,75.43,9533.0,70.1757,70.185,70.1757,70.185,9533.0
2023-08-28 13:25:00,75.42,75.44,75.42,75.44,18341.0,70.1757,70.1943,70.1757,70.1943,18341.0
2023-08-28 13:30:00,75.44,75.44,75.43,75.44,7042.0,70.1943,70.1943,70.185,70.1943,7042.0
2023-08-28 13:35:00,75.44,75.44,75.43,75.44,3819.0,70.1943,70.1943,70.185,70.1943,3819.0
2023-08-28 13:40:00,75.44,75.44,75.43,75.44,2685.0,70.1943,70.1943,70.185,70.1943,2685.0
2023-08-28 13:45:00,75.44,75.44,75.43,75.44,29810.0,70.1943,70.1943,70.185,70.1943,29810.0
2023-08-28 13:50:00,75.43,75.44,75.43,75.43,22029.0,70.185,70.1943,70.185,70.185,22029.0
2023-08-28 13:55:00,75.43,75.44,75.42,75.43,25829.0,70.185,70.1943,70.1757,70.185,25829.0
2023-08-28 14:00:00,75.43,75.44,75.42,75.44,65997.0,70.185,70.1943,70.1757,70.1943,65997.0
2023-08-28 14:05:00,75.43,75.44,75.43,75.43,9368.0,70.185,70.1943,70.185,70.185,9368.0
2023-08-28 14:10:00,75.44,75.44,75.43,75.44,10751.0,70.1943,70.1943,70.185,70.1943,10751.0
2023-08-28 14:15:00,75.44,75.44,75.43,75.44,29537.0,70.1943,70.1943,70.185,70.1943,29537.0
2023-08-28 14:20:00,75.44,75.45,75.43,75.45,43574.0,70.1943,70.2036,70.185,70.2036,43574.0
2023-08-28 14:25:00,75.45,75.45,75.44,75.45,30864.0,70.2036,70.2036,70.1943,70.2036,30864.0
2023-08-28 14:30:00,75.45,75.45,75.44,75.45,22764.0,70.2036,70.2036,70.1943,70.2036,22764.0
2023-08-28 14:35:00,75.45,75.45,75.44,75.45,13801.0,70.2036,70.2036,70.1943,70.2036,13801.0
2023-08-28 14:40:00,75.45,75.45,75.44,75.44,38384.0,70.2036,70.2036,70.1943,70.1943,38384.0
2023-08-28 14:45:00,75.44,75.45,75.44,75.44,34243.0,70.1943,70.2036,70.1943,70.1943,34243.0
2023-08-28 14:50:00,75.44,75.45,75.44,75.45,18974.0,70.1943,70.2036,70.1943,70.2036,18974.0
2023-08-28 14:55:00,75.44,75.46,75.44,75.45,34653.0,70.1943,70.2129,70.1943,70.2036,34653.0
2023-08-28 15:00:00,75.45,75.47,75.45,75.45,55612.0,70.2036,70.2222,70.2036,70.2036,55612.0
2023-08-28 15:05:00,75.45,75.46,75.45,75.45,43338.0,70.2036,70.2129,70.2036,70.2036,43338.0
2023-08-28 15:10:00,75.45,75.46,75.45,75.46,18989.0,70.2036,70.2129,70.2036,70.2129,18989.0
2023-08-28 15:15:00,75.45,75.46,75.45,75.46,10621.0,70.2036,70.2129,70.2036,70.2129,10621.0
2023-08-28 15:20:00,75.45,75.47,75.45,75.46,24578.0,70.2036,70.2222,70.2036,70.2129,24578.0
2023-08-28 15:25:00,75.47,75.47,75.46,75.46,11329.0,70.2222,70.2222,70.2129,70.2129,11329.0
2023-08-28 15:30:00,75.47,75.47,75.46,75.47,30682.0,70.2222,70.2222,70.2129,70.2222,30682.0
2023-08-28 15:35:00,75.46,75.47,75.46,75.47,26213.0,70.2129,70.2222,70.2129,70.2222,26213.0
2023-08-28 15:40:00,75.47,75.47,75.45,75.45,76170.0,70.2222,70.2222,70.2036,70.2036,76170.0
2023-08-28 15:45:00,75.45,75.46,75.45,75.45,86262.0,70.2036,70.2129,70.2036,70.2036,86262.0
2023-08-28 15:50:00,75.45,75.46,75.44,75.45,113022.0,70.2036,70.2129,70.1943,70.2036,113022.0
2023-08-28 15:55:00,75.45,75.46,75.44,75.46,213208.0,70.2036,70.2129,70.1943,70.2129,213208.0
2023-08-29 09:30:00,75.46,75.46,75.43,75.44,30950.0,70.2129,70.2129,70.185,70.1943,30950.0
2023-08-29 09:35:00,75.44,75.44,75.42,75.43,7486.0,70.1943,70.1943,70.1757,70.185,7486.0
2023-08-29 09:40:00,75.43,75.44,75.42,75.42,11861.0,70.185,70.1943,70.1757,70.1757,11861.0
2023-08-29 09:45:00,75.43,75.44,75.42,75.43,25750.0,70.185,70.1943,70.1757,70.185,25750.0
2023-08-29 09:50:00,75.43,75.44,75.41,75.42,51828.0,70.185,70.1943,70.1664,70.1757,51828.0
2023-08-29 09:55:00,75.42,75.44,75.41,75.43,12896.0,70.1757,70.1943,70.1664,70.185,12896.0
2023-08-29 10:00:00,75.43,75.58,75.42,75.58,101733.0,70.185,70.3246,70.1757,70.3246,101733.0
2023-08-29 10:05:00,75.58,75.61,75.58,75.6,20334.0,70.3246,70.3525,70.3246,70.3432,20334.0
2023-08-29 10:10:00,75.61,75.61,75.58,75.6,15078.0,70.3525,70.3525,70.3246,70.3432,15078.0
2023-08-29 10:15:00,75.59,75.62,75.59,75.61,14799.0,70.3339,70.3618,70.3339,70.3525,14799.0
2023-08-29 10:20:00,75.61,75.62,75.6,75.62,23346.0,70.3525,70.3618,70.3432,70.3618,23346.0
2023-08-29 10:25:00,75.62,75.64,75.61,75.64,21359.0,70.3618,70.3804,70.3525,70.3804,21359.0
2023-08-29 10:30:00,75.64,75.65,75.62,75.63,82601.0,70.3804,70.3897,70.3618,70.3711,82601.0
2023-08-29 10:35:00,75.62,75.63,75.6,75.61,42396.0,70.3618,70.3711,70.3432,70.3525,42396.0
2023-08-29 10:40:00,75.61,75.61,75.59,75.59,32334.0,70.3525,70.3525,70.3339,70.3339,32334.0
2023-08-29 10:45:00,75.59,75.62,75.59,75.61,19155.0,70.3339,70.3618,70.3339,70.3525,19155.0
2023-08-29 10:50:00,75.62,75.64,75.61,75.62,66625.0,70.3618,70.3804,70.3525,70.3618,66625.0
2023-08-29 10:55:00,75.63,75.63,75.62,75.63,18368.0,70.3711,70.3711,70.3618,70.3711,18368.0
2023-08-29 11:00:00,75.62,75.63,75.62,75.62,9856.0,70.3618,70.3711,70.3618,70.3618,9856.0
2023-08-29 11:05:00,75.63,75.63,75.6,75.61,12192.0,70.3711,70.3711,70.3432,70.3525,12192.0
2023-08-29 11:10:00,75.61,75.64,75.6,75.64,10395.0,70.3525,70.3804,70.3432,70.3804,10395.0
2023-08-29 11:15:00,75.63,75.64,75.63,75.64,11406.0,70.3711,70.3804,70.3711,70.3804,11406.0
2023-08-29 11:20:00,75.63,75.64,75.63,75.64,6453.0,70.3711,70.3804,70.3711,70.3804,6453.0
2023-08-29 11:25:00,75.63,75.65,75.63,75.65,13593.0,70.3711,70.3897,70.3711,70.3897,13593.0
2023-08-29 11:30:00,75.65,75.66,75.64,75.65,36302.0,70.3897,70.399,70.3804,70.3897,36302.0
2023-08-29 11:35:00,75.65,75.67,75.64,75.67,27922.0,70.3897,70.4083,70.3804,70.4083,27922.0
2023-08-29 11:40:00,75.67,75.68,75.66,75.67,19060.0,70.4083,70.4176,70.399,70.4083,19060.0
2023-08-29 11:45:00,75.67,75.68,75.66,75.67,23694.0,70.4083,70.4176,70.399,70.4083,23694.0
2023-08-29 11:50:00,75.67,75.69,75.67,75.67,30087.0,70.4083,70.4269,70.4083,70.4083,30087.0
2023-08-29 11:55:00,75.67,75.68,75.66,75.67,10707.0,70.4083,70.4176,70.399,70.4083,10707.0
2023-08-29 12:00:00,75.68,75.68,75.66,75.67,13636.0,70.4176,70.4176,70.399,70.4083,13636.0
2023-08-29 12:05:00,75.68,75.69,75.67,75.68,13040.0,70.4176,70.4269,70.4083,70.4176,13040.0
2023-08-29 12:10:00,75.69,75.69,75.67,75.67,16901.0,70.4269,70.4269,70.4083,70.4083,16901.0
2023-08-29 12:15:00,75.67,75.68,75.67,75.67,6575.0,70.4083,70.4176,70.4083,70.4083,6575.0
2023-08-29 12:20:00,75.67,75.68,75.67,75.67,27952.0,70.4083,70.4176,70.4083,70.4083,27952.0
2023-08-29 12:25:00,75.67,75.68,75.67,75.68,34151.0,70.4083,70.4176,70.4083,70.4176,34151.0
2023-08-29 12:30:00,75.68,75.68,75.67,75.68,37213.0,70.4176,70.4176,70.4083,70.4176,37213.0
2023-08-29 12:35:00,75.67,75.68,75.67,75.68,32187.0,70.4083,70.4176,70.4083,70.4176,32187.0
2023-08-29 12:40:00,75.67,75.68,75.67,75.67,28140.0,70.4083,70.4176,70.4083,70.4083,28140.0
2023-08-29 12:45:00,75.67,75.68,75.67,75.68,11784.0,70.4083,70.4176,70.4083,70.4176,11784.0
2023-08-29 12:50:00,75.68,75.69,75.67,75.67,80653.0,70.4176,70.4269,70.4083,70.4083,80653.0
2023-08-29 12:55:00,75.67,75.68,75.67,75.67,24349.0,70.4083,70.4176,70.4083,70.4083,24349.0
2023-08-29 13:00:00,75.67,75.7,75.67,75.69,48629.0,70.4083,70.4362,70.4083,70.4269,48629.0
2023-08-29 13:05:00,75.7,75.7,75.68,75.7,87528.0,70.4362,70.4362,70.4176,70.4362,87528.0
2023-08-29 13:10:00,75.7,75.71,75.69,75.7,16102.0,70.4362,70.4456,70.4269,70.4362,16102.0
2023-08-29 13:15:00,75.7,75.71,75.7,75.7,7657.0,70.4362,70.4456,70.4362,70.4362,7657.0
2023-08-29 13:20:00,75.7,75.71,75.69,75.69,28793.0,70.4362,70.4456,70.4269,70.4269,28793.0
2023-08-29 13:25:00,75.7,75.7,75.69,75.69,48739.0,70.4362,70.4362,70.4269,70.4269,48739.0
2023-08-29 13:30:00,75.7,75.7,75.69,75.7,52085.0,70.4362,70.4362,70.4269,70.4362,52085.0
2023-08-29 13:35:00,75.7,75.7,75.69,75.7,59001.0,70.4362,70.4362,70.4269,70.4362,59001.0
2023-08-29 13:40:00,75.7,75.7,75.68,75.68,37963.0,70.4362,70.4362,70.4176,70.4176,37963.0
2023-08-29 13:45:00,75.68,75.69,75.68,75.68,46832.0,70.4176,70.4269,70.4176,70.4176,46832.0
2023-08-29 13:50:00,75.69,75.69,75.68,75.69,38733.0,70.4269,70.4269,70.4176,70.4269,38733.0
2023-08-29 13:55:00,75.69,75.69,75.68,75.69,27140.0,70.4269,70.4269,70.4176,70.4269,27140.0
2023-08-29 14:00:00,75.69,75.69,75.68,75.68,76838.0,70.4269,70.4269,70.4176,70.4176,76838.0
2023-08-29 14:05:00,75.68,75.69,75.67,75.67,97810.0,70.4176,70.4269,70.4083,70.4083,97810.0
2023-08-29 14:10:00,75.68,75.68,75.67,75.67,58509.0,70.4176,70.4176,70.4083,70.4083,58509.0
2023-08-29 14:15:00,75.67,75.68,75.66,75.66,50388.0,70.4083,70.4176,70.399,70.399,50388.0
2023-08-29 14:20:00,75.67,75.67,75.66,75.66,54163.0,70.4083,70.4083,70.399,70.399,54163.0
2023-08-29 14:25:00,75.66,75.67,75.65,75.66,46912.0,70.399,70.4083,70.3897,70.399,46912.0
2023-08-29 14:30:00,75.65,75.66,75.65,75.66,43360.0,70.3897,70.399,70.3897,70.399,43360.0
2023-08-29 14:35:00,75.66,75.67,75.65,75.67,57110.0,70.399,70.4083,70.3897,70.4083,57110.0
2023-08-29 14:40:00,75.67,75.68,75.66,75.67,69593.0,70.4083,70.4176,70.399,70.4083,69593.0
2023-08-29 14:45:00,75.67,75.67,75.66,75.67,59256.0,70.4083,70.4083,70.399,70.4083,59256.0
2023-08-29 14:50:00,75.67,75.67,75.66,75.67,39311.0,70.4083,70.4083,70.399,70.4083,39311.0
2023-08-29 14:55:00,75.67,75.67,75.66,75.67,36439.0,70.4083,70.4083,70.399,70.4083,36439.0
2023-08-29 15:00:00,75.67,75.68,75.67,75.68,39900.0,70.4083,70.4176,70.4083,70.4176,39900.0
2023-08-29 15:05:00,75.67,75.68,75.67,75.68,56089.0,70.4083,70.4176,70.4083,70.4176,56089.0
2023-08-29 15:10:00,75.68,75.69,75.67,75.69,40390.0,70.4176,70.4269,70.4083,70.4269,40390.0
2023-08-29 15:15:00,75.69,75.69,75.68,75.69,40011.0,70.4269,70.4269,70.4176,70.4269,40011.0
2023-08-29 15:20:00,75.69,75.69,75.68,75.69,56898.0,70.4269,70.4269,70.4176,70.4269,56898.0
2023-08-29 15:25:00,75.69,75.69,75.68,75.69,54797.0,70.4269,70.4269,70.4176,70.4269,54797.0
2023-08-29 15:30:00,75.68,75.69,75.68,75.69,55029.0,70.4176,70.4269,70.4176,70.4269,55029.0
2023-08-29 15:35:00,75.69,75.69,75.68,75.68,53558.0,70.4269,70.4269,70.4176,70.4176,53558.0
2023-08-29 15:40:00,75.69,75.69,75.68,75.69,49774.0,70.4269,70.4269,70.4176,70.4269,49774.0
2023-08-29 15:45:00,75.69,75.69,75.68,75.69,89232.0,70.4269,70.4269,70.4176,70.4269,89232.0
2023-08-29 15:50:00,75.69,75.69,75.68,75.69,146549.0,70.4269,70.4269,70.4176,70.4269,146549.0
2023-08-29 15:55:00,75.68,75.69,75.68,75.69,682389.0,70.4176,70.4269,70.4176,70.4269,682389.0
2023-08-30 09:30:00,75.73,75.79,75.73,75.78,50786.0,70.4642,70.52,70.4642,70.5107,50786.0
2023-08-30 09:35:00,75.78,75.79,75.75,75.76,60161.0,70.5107,70.52,70.4828,70.4921,60161.0
2023-08-30 09:40:00,75.76,75.77,75.75,75.77,26689.0,70.4921,70.5014,70.4828,70.5014,26689.0
2023-08-30 09:45:00,75.76,75.77,75.76,75.76,46990.0,70.4921,70.5014,70.4921,70.4921,46990.0
2023-08-30 09:50:00,75.76,75.78,75.76,75.77,10089.0,70.4921,70.5107,70.4921,70.5014,10089.0
2023-08-30 09:55:00,75.77,75.78,75.77,75.78,50940.0,70.5014,70.5107,70.5014,70.5107,50940.0
2023-08-30 10:00:00,75.78,75.79,75.76,75.77,37554.0,70.5107,70.52,70.4921,70.5014,37554.0
2023-08-30 10:05:00,75.77,75.78,75.76,75.77,42405.0,70.5014,70.5107,70.4921,70.5014,42405.0
2023-08-30 10:10:00,75.77,75.78,75.77,75.78,15686.0,70.5014,70.5107,70.5014,70.5107,15686.0
2023-08-30 10:15:00,75.78,75.78,75.77,75.78,5839.0,70.5107,70.5107,70.5014,70.5107,5839.0
2023-08-30 10:20:00,75.78,75.78,75.75,75.76,17275.0,70.5107,70.5107,70.4828,70.4921,17275.0
2023-08-30 10:25:00,75.77,75.77,75.76,75.77,15245.0,70.5014,70.5014,70.4921,70.5014,15245.0
2023-08-30 10:30:00,75.77,75.77,75.75,75.77,49594.0,70.5014,70.5014,70.4828,70.5014,49594.0
2023-08-30 10:35:00,75.77,75.77,75.74,75.76,17962.0,70.5014,70.5014,70.4735,70.4921,17962.0
2023-08-30 10:40:00,75.76,75.76,75.75,75.76,21001.0,70.4921,70.4921,70.4828,70.4921,21001.0
2023-08-30 10:45:00,75.75,75.77,75.75,75.76,12470.0,70.4828,70.5014,70.4828,70.4921,12470.0
2023-08-30 10:50:00,75.77,75.77,75.75,75.75,17257.0,70.5014,70.5014,70.4828,70.4828,17257.0
2023-08-30 10:55:00,75.75,75.76,75.74,75.74,16260.0,70.4828,70.4921,70.4735,70.4735,16260.0
2023-08-30 11:00:00,75.75,75.76,75.74,75.76,20248.0,70.4828,70.4921,70.4735,70.4921,20248.0
2023-08-30 11:05:00,75.76,75.76,75.75,75.76,7917.0,70.4921,70.4921,70.4828,70.4921,7917.0
2023-08-30 11:10:00,75.76,75.76,75.75,75.76,27771.0,70.4921,70.4921,70.4828,70.4921,27771.0
2023-08-30 11:15:00,75.76,75.76,75.75,75.75,23911.0,70.4921,70.4921,70.4828,70.4828,23911.0
2023-08-30 11:20:00,75.75,75.76,75.75,75.76,8320.0,70.4828,70.4921,70.4828,70.4921,8320.0
2023-08-30 11:25:00,75.76,75.77,75.76,75.77,14504.0,70.4921,70.5014,70.4921,70.5014,14504.0
2023-08-30 11:30:00,75.77,75.77,75.76,75.77,6999.0,70.5014,70.5014,70.4921,70.5014,6999.0
2023-08-30 11:35:00,75.77,75.77,75.75,75.76,14290.0,70.5014,70.5014,70.4828,70.4921,14290.0
2023-08-30 11:40:00,75.75,75.77,75.75,75.77,14362.0,70.4828,70.5014,70.4828,70.5014,14362.0
2023-08-30 11:45:00,75.77,75.77,75.76,75.77,6710.0,70.5014,70.5014,70.4921,70.5014,6710.0
2023-08-30 11:50:00,75.77,75.77,75.75,75.76,27931.0,70.5014,70.5014,70.4828,70.4921,27931.0
2023-08-30 11:55:00,75.76,75.76,75.75,75.76,11854.0,70.4921,70.4921,70.4828,70.4921,11854.0
2023-08-30 12:00:00,75.76,75.76,75.75,75.76,27433.0,70.4921,70.4921,70.4828,70.4921,27433.0
2023-08-30 12:05:00,75.75,75.75,75.74,75.74,16541.0,70.4828,70.4828,70.4735,70.4735,16541.0
2023-08-30 12:10:00,75.75,75.75,75.74,75.75,14860.0,70.4828,70.4828,70.4735,70.4828,14860.0
2023-08-30 12:15:00,75.75,75.75,75.74,75.75,8282.0,70.4828,70.4828,70.4735,70.4828,8282.0
2023-08-30 12:20:00,75.75,75.75,75.74,75.75,31095.0,70.4828,70.4828,70.4735,70.4828,31095.0
2023-08-30 12:25:00,75.75,75.75,75.73,75.73,68242.0,70.4828,70.4828,70.4642,70.4642,68242.0
2023-08-30 12:30:00,75.73,75.74,75.73,75.74,20533.0,70.4642,70.4735,70.4642,70.4735,20533.0
2023-08-30 12:35:00,75.73,75.74,75.72,75.73,16250.0,70.4642,70.4735,70.4549,70.4642,16250.0
2023-08-30 12:40:00,75.73,75.74,75.72,75.74,13108.0,70.4642,70.4735,70.4549,70.4735,13108.0
2023-08-30 12:45:00,75.73,75.75,75.73,75.75,33027.0,70.4642,70.4828,70.4642,70.4828,33027.0
2023-08-30 12:50:00,75.75,75.75,75.74,75.75,9362.0,70.4828,70.4828,70.4735,70.4828,9362.0
2023-08-30 12:55:00,75.75,75.75,75.74,75.74,916.0,70.4828,70.4828,70.4735,70.4735,916.0
2023-08-30 13:00:00,75.74,75.75,75.74,75.75,22156.0,70.4735,70.4828,70.4735,70.4828,22156.0
2023-08-30 13:05:00,75.75,75.75,75.74,75.75,5983.0,70.4828,70.4828,70.4735,70.4828,5983.0
2023-08-30 13:10:00,75.74,75.75,75.74,75.75,3627.0,70.4735,70.4828,70.4735,70.4828,3627.0
2023-08-30 13:15:00,75.75,75.77,75.75,75.76,15682.0,70.4828,70.5014,70.4828,70.4921,15682.0
2023-08-30 13:20:00,75.77,75.77,75.75,75.76,5787.0,70.5014,70.5014,70.4828,70.4921,5787.0
2023-08-30 13:25:00,75.76,75.77,75.75,75.77,9282.0,70.4921,70.5014,70.4828,70.5014,9282.0
2023-08-30 13:30:00,75.77,75.77,75.76,75.77,4324.0,70.5014,70.5014,70.4921,70.5014,4324.0
2023-08-30 13:35:00,75.76,75.76,75.75,75.76,10570.0,70.4921,70.4921,70.4828,70.4921,10570.0
2023-08-30 13:40:00,75.75,75.76,75.74,75.76,8709.0,70.4828,70.4921,70.4735,70.4921,8709.0
2023-08-30 13:45:00,75.76,75.76,75.75,75.76,5670.0,70.4921,70.4921,70.4828,70.4921,5670.0
2023-08-30 13:50:00,75.75,75.76,75.74,75.75,29885.0,70.4828,70.4921,70.4735,70.4828,29885.0
2023-08-30 13:55:00,75.75,75.75,75.74,75.75,5912.0,70.4828,70.4828,70.4735,70.4828,5912.0
2023-08-30 14:00:00,75.75,75.75,75.74,75.75,34794.0,70.4828,70.4828,70.4735,70.4828,34794.0
2023-08-30 14:05:00,75.75,75.75,75.74,75.75,4327.0,70.4828,70.4828,70.4735,70.4828,4327.0
2023-08-30 14:10:00,75.74,75.75,75.73,75.73,22687.0,70.4735,70.4828,70.4642,70.4642,22687.0
2023-08-30 14:15:00,75.74,75.74,75.73,75.74,34281.0,70.4735,70.4735,70.4642,70.4735,34281.0
2023-08-30 14:20:00,75.74,75.75,75.73,75.75,33207.0,70.4735,70.4828,70.4642,70.4828,33207.0
2023-08-30 14:25:00,75.74,75.74,75.72,75.72,57036.0,70.4735,70.4735,70.4549,70.4549,57036.0
2023-08-30 14:30:00,75.73,75.73,75.72,75.73,8523.0,70.4642,70.4642,70.4549,70.4642,8523.0
2023-08-30 14:35:00,75.73,75.73,75.72,75.72,15343.0,70.4642,70.4642,70.4549,70.4549,15343.0
2023-08-30 14:40:00,75.72,75.73,75.71,75.71,15593.0,70.4549,70.4642,70.4456,70.4456,15593.0
2023-08-30 14:45:00,75.72,75.73,75.71,75.73,49548.0,70.4549,70.4642,70.4456,70.4642,49548.0
2023-08-30 14:50:00,75.72,75.73,75.72,75.73,14855.0,70.4549,70.4642,70.4549,70.4642,14855.0
2023-08-30 14:55:00,75.73,75.73,75.72,75.72,26851.0,70.4642,70.4642,70.4549,70.4549,26851.0
2023-08-30 15:00:00,75.72,75.72,75.71,75.71,62918.0,70.4549,70.4549,70.4456,70.4456,62918.0
2023-08-30 15:05:00,75.72,75.72,75.71,75.72,5617.0,70.4549,70.4549,70.4456,70.4549,5617.0
2023-08-30 15:10:00,75.72,75.72,75.71,75.72,14750.0,70.4549,70.4549,70.4456,70.4549,14750.0
2023-08-30 15:15:00,75.72,75.72,75.71,75.71,26364.0,70.4549,70.4549,70.4456,70.4456,26364.0
2023-08-30 15:20:00,75.72,75.72,75.71,75.71,18667.0,70.4549,70.4549,70.4456,70.4456,18667.0
2023-08-30 15:25:00,75.72,75.72,75.7,75.71,125060.0,70.4549,70.4549,70.4362,70.4456,125060.0
2023-08-30 15:30:00,75.7,75.71,75.7,75.7,12258.0,70.4362,70.4456,70.4362,70.4362,12258.0
2023-08-30 15:35:00,75.7,75.71,75.69,75.7,21091.0,70.4362,70.4456,70.4269,70.4362,21091.0
2023-08-30 15:40:00,75.69,75.7,75.69,75.7,11614.0,70.4269,70.4362,70.4269,70.4362,11614.0
2023-08-30 15:45:00,75.69,75.7,75.69,75.69,30233.0,70.4269,70.4362,70.4269,70.4269,30233.0
2023-08-30 15:50:00,75.69,75.7,75.68,75.68,28138.0,70.4269,70.4362,70.4176,70.4176,28138.0
2023-08-30 15:55:00,75.69,75.69,75.68,75.68,39759.0,70.4269,70.4269,70.4176,70.4176,39759.0
2023-08-31 09:30:00,75.72,75.79,75.72,75.78,45191.0,70.4549,70.52,70.4549,70.5107,45191.0
2023-08-31 09:35:00,75.78,75.79,75.76,75.78,36281.0,70.5107,70.52,70.4921,70.5107,36281.0
2023-08-31 09:40:00,75.78,75.78,75.72,75.73,44181.0,70.5107,70.5107,70.4549,70.4642,44181.0
2023-08-31 09:45:00,75.73,75.75,75.72,75.73,18736.0,70.4642,70.4828,70.4549,70.4642,18736.0
2023-08-31 09:50:00,75.73,75.75,75.73,75.75,10573.0,70.4642,70.4828,70.4642,70.4828,10573.0
2023-08-31 09:55:00,75.76,75.76,75.75,75.76,5850.0,70.4921,70.4921,70.4828,70.4921,5850.0
2023-08-31 10:00:00,75.76,75.78,75.75,75.77,17184.0,70.4921,70.5107,70.4828,70.5014,17184.0
2023-08-31 10:05:00,75.77,75.78,75.76,75.78,3273.0,70.5014,70.5107,70.4921,70.5107,3273.0
2023-08-31 10:10:00,75.77,75.78,75.77,75.78,3724.0,70.5014,70.5107,70.5014,70.5107,3724.0
2023-08-31 10:15:00,75.78,75.78,75.77,75.78,5889.0,70.5107,70.5107,70.5014,70.5107,5889.0
2023-08-31 10:20:00,75.78,75.78,75.76,75.77,31961.0,70.5107,70.5107,70.4921,70.5014,31961.0
2023-08-31 10:25:00,75.77,75.78,75.76,75.78,12364.0,70.5014,70.5107,70.4921,70.5107,12364.0
2023-08-31 10:30:00,75.78,75.78,75.76,75.77,10159.0,70.5107,70.5107,70.4921,70.5014,10159.0
2023-08-31 10:35:00,75.77,75.78,75.76,75.77,5718.0,70.5014,70.5107,70.4921,70.5014,5718.0
2023-08-31 10:40:00,75.77,75.78,75.76,75.78,9170.0,70.5014,70.5107,70.4921,70.5107,9170.0
2023-08-31 10:45:00,75.78,75.78,75.77,75.78,3425.0,70.5107,70.5107,70.5014,70.5107,3425.0
2023-08-31 10:50:00,75.78,75.78,75.76,75.76,8927.0,70.5107,70.5107,70.4921,70.4921,8927.0
2023-08-31 10:55:00,75.77,75.79,75.77,75.78,13568.0,70.5014,70.52,70.5014,70.5107,13568.0
2023-08-31 11:00:00,75.79,75.79,75.78,75.79,21180.0,70.52,70.52,70.5107,70.52,21180.0
2023-08-31 11:05:00,75.78,75.79,75.78,75.78,8898.0,70.5107,70.52,70.5107,70.5107,8898.0
2023-08-31 11:10:00,75.79,75.79,75.78,75.78,5563.0,70.52,70.52,70.5107,70.5107,5563.0
2023-08-31 11:15:00,75.78,75.79,75.77,75.78,8313.0,70.5107,70.52,70.5014,70.5107,8313.0
2023-08-31 11:20:00,75.78,75.78,75.77,75.78,4050.0,70.5107,70.5107,70.5014,70.5107,4050.0
2023-08-31 11:25:00,75.78,75.78,75.77,75.78,6284.0,70.5107,70.5107,70.5014,70.5107,6284.0
2023-08-31 11:30:00,75.77,75.78,75.74,75.75,10376.0,70.5014,70.5107,70.4735,70.4828,10376.0
2023-08-31 11:35:00,75.75,75.76,75.74,75.75,62797.0,70.4828,70.4921,70.4735,70.4828,62797.0
2023-08-31 11:40:00,75.76,75.78,75.75,75.78,16591.0,70.4921,70.5107,70.4828,70.5107,16591.0
2023-08-31 11:45:00,75.78,75.78,75.76,75.76,53020.0,70.5107,70.5107,70.4921,70.4921,53020.0
2023-08-31 11:50:00,75.76,75.78,75.76,75.78,12239.0,70.4921,70.5107,70.4921,70.5107,12239.0
2023-08-31 11:55:00,75.78,75.78,75.77,75.78,75355.0,70.5107,70.5107,70.5014,70.5107,75355.0
2023-08-31 12:00:00,75.77,75.78,75.77,75.78,10081.0,70.5014,70.5107,70.5014,70.5107,10081.0
2023-08-31 12:05:00,75.78,75.79,75.77,75.78,28922.0,70.5107,70.52,70.5014,70.5107,28922.0
2023-08-31 12:10:00,75.78,75.79,75.77,75.79,23242.0,70.5107,70.52,70.5014,70.52,23242.0
2023-08-31 12:15:00,75.78,75.79,75.78,75.79,12097.0,70.5107,70.52,70.5107,70.52,12097.0
2023-08-31 12:20:00,75.79,75.79,75.78,75.79,181472.0,70.52,70.52,70.5107,70.52,181472.0
2023-08-31 12:25:00,75.78,75.79,75.78,75.78,78322.0,70.5107,70.52,70.5107,70.5107,78322.0
2023-08-31 12:30:00,75.78,75.8,75.78,75.8,39464.0,70.5107,70.5293,70.5107,70.5293,39464.0
2023-08-31 12:35:00,75.8,75.8,75.79,75.8,43647.0,70.5293,70.5293,70.52,70.5293,43647.0
2023-08-31 12:40:00,75.8,75.8,75.77,75.8,98986.0,70.5293,70.5293,70.5014,70.5293,98986.0
2023-08-31 12:45:00,75.8,75.8,75.78,75.78,31929.0,70.5293,70.5293,70.5107,70.5107,31929.0
2023-08-31 12:50:00,75.79,75.79,75.78,75.78,3170.0,70.52,70.52,70.5107,70.5107,3170.0
2023-08-31 12:55:00,75.78,75.8,75.78,75.8,7125.0,70.5107,70.5293,70.5107,70.5293,7125.0
2023-08-31 13:00:00,75.79,75.8,75.79,75.8,2737.0,70.52,70.5293,70.52,70.5293,2737.0
2023-08-31 13:05:00,75.79,75.8,75.79,75.8,14811.0,70.52,70.5293,70.52,70.5293,14811.0
2023-08-31 13:10:00,75.79,75.8,75.79,75.8,27494.0,70.52,70.5293,70.52,70.5293,27494.0
2023-08-31 13:15:00,75.8,75.8,75.78,75.79,30664.0,70.5293,70.5293,70.5107,70.52,30664.0
2023-08-31 13:20:00,75.79,75.8,75.79,75.8,9858.0,70.52,70.5293,70.52,70.5293,9858.0
2023-08-31 13:25:00,75.8,75.8,75.79,75.8,7432.0,70.5293,70.5293,70.52,70.5293,7432.0
2023-08-31 13:30:00,75.79,75.8,75.78,75.78,13806.0,70.52,70.5293,70.5107,70.5107,13806.0
2023-08-31 13:35:00,75.79,75.79,75.78,75.78,6707.0,70.52,70.52,70.5107,70.5107,6707.0
2023-08-31 13:40:00,75.79,75.8,75.79,75.8,15374.0,70.52,70.5293,70.52,70.5293,15374.0
2023-08-31 13:45:00,75.8,75.81,75.79,75.81,26581.0,70.5293,70.5386,70.52,70.5386,26581.0
2023-08-31 13:50:00,75.81,75.81,75.8,75.81,14892.0,70.5386,70.5386,70.5293,70.5386,14892.0
2023-08-31 13:55:00,75.81,75.81,75.8,75.8,6212.0,70.5386,70.5386,70.5293,70.5293,6212.0
2023-08-31 14:00:00,75.8,75.81,75.8,75.81,4817.0,70.5293,70.5386,70.5293,70.5386,4817.0
2023-08-31 14:05:00,75.81,75.81,75.8,75.81,15240.0,70.5386,70.5386,70.5293,70.5386,15240.0
2023-08-31 14:10:00,75.81,75.81,75.8,75.8,8501.0,70.5386,70.5386,70.5293,70.5293,8501.0
2023-08-31 14:15:00,75.8,75.81,75.8,75.81,11454.0,70.5293,70.5386,70.5293,70.5386,11454.0
2023-08-31 14:20:00,75.8,75.81,75.8,75.8,106403.0,70.5293,70.5386,70.5293,70.5293,106403.0
2023-08-31 14:25:00,75.81,75.82,75.8,75.81,24161.0,70.5386,70.5479,70.5293,70.5386,24161.0
2023-08-31 14:30:00,75.81,75.82,75.8,75.81,15018.0,70.5386,70.5479,70.5293,70.5386,15018.0
2023-08-31 14:35:00,75.8,75.81,75.79,75.8,8384.0,70.5293,70.5386,70.52,70.5293,8384.0
2023-08-31 14:40:00,75.79,75.8,75.79,75.79,3703.0,70.52,70.5293,70.52,70.52,3703.0
2023-08-31 14:45:00,75.8,75.8,75.79,75.8,172202.0,70.5293,70.5293,70.52,70.5293,172202.0
2023-08-31 14:50:00,75.79,75.8,75.79,75.8,12310.0,70.52,70.5293,70.52,70.5293,12310.0
2023-08-31 14:55:00,75.79,75.81,75.79,75.81,17758.0,70.52,70.5386,70.52,70.5386,17758.0
2023-08-31 15:00:00,75.81,75.82,75.8,75.81,15688.0,70.5386,70.5479,70.5293,70.5386,15688.0
2023-08-31 15:05:00,75.81,75.82,75.81,75.81,6297.0,70.5386,70.5479,70.5386,70.5386,6297.0
2023-08-31 15:10:00,75.81,75.82,75.8,75.81,13203.0,70.5386,70.5479,70.5293,70.5386,13203.0
2023-08-31 15:15:00,75.81,75.81,75.8,75.81,19554.0,70.5386,70.5386,70.5293,70.5386,19554.0
2023-08-31 15:20:00,75.81,75.82,75.8,75.81,24544.0,70.5386,70.5479,70.5293,70.5386,24544.0
2023-08-31 15:25:00,75.81,75.82,75.81,75.81,32690.0,70.5386,70.5479,70.5386,70.5386,32690.0
2023-08-31 15:30:00,75.81,75.82,75.81,75.81,29896.0,70.5386,70.5479,70.5386,70.5386,29896.0
2023-08-31 15:35:00,75.82,75.82,75.81,75.81,30318.0,70.5479,70.5479,70.5386,70.5386,30318.0
2023-08-31 15:40:00,75.81,75.82,75.81,75.82,48320.0,70.5386,70.5479,70.5386,70.5479,48320.0
2023-08-31 15:45:00,75.81,75.82,75.81,75.81,21850.0,70.5386,70.5479,70.5386,70.5386,21850.0
2023-08-31 15:50:00,75.81,75.82,75.8,75.81,75887.0,70.5386,70.5479,70.5293,70.5386,75887.0
2023-08-31 15:55:00,75.8,75.81,75.78,75.79,99964.0,70.5293,70.5386,70.5107,70.52,99964.0
2023-09-01 09:30:00,75.71,75.71,75.67,75.69,215973.0,70.6411,70.6411,70.6037,70.6224,215973.0
2023-09-01 09:35:00,75.69,75.69,75.66,75.67,80401.0,70.6224,70.6224,70.5944,70.6037,80401.0
2023-09-01 09:40:00,75.66,75.66,75.64,75.65,100738.0,70.5944,70.5944,70.5757,70.5851,100738.0
2023-09-01 09:45:00,75.64,75.64,75.58,75.58,32787.0,70.5757,70.5757,70.5198,70.5198,32787.0
2023-09-01 09:50:00,75.59,75.6,75.58,75.58,28847.0,70.5291,70.5384,70.5198,70.5198,28847.0
2023-09-01 09:55:00,75.59,75.6,75.58,75.59,37464.0,70.5291,70.5384,70.5198,70.5291,37464.0
2023-09-01 10:00:00,75.58,75.58,75.49,75.56,98376.0,70.5198,70.5198,70.4358,70.5011,98376.0
2023-09-01 10:05:00,75.56,75.57,75.54,75.55,22181.0,70.5011,70.5104,70.4824,70.4918,22181.0
2023-09-01 10:10:00,75.55,75.59,75.55,75.58,36074.0,70.4918,70.5291,70.4918,70.5198,36074.0
2023-09-01 10:15:00,75.57,75.57,75.55,75.56,23285.0,70.5104,70.5104,70.4918,70.5011,23285.0
2023-09-01 10:20:00,75.56,75.57,75.55,75.55,23684.0,70.5011,70.5104,70.4918,70.4918,23684.0
2023-09-01 10:25:00,75.55,75.55,75.52,75.53,69269.0,70.4918,70.4918,70.4638,70.4731,69269.0
2023-09-01 10:30:00,75.53,75.53,75.51,75.51,36280.0,70.4731,70.4731,70.4544,70.4544,36280.0
2023-09-01 10:35:00,75.51,75.52,75.5,75.52,14841.0,70.4544,70.4638,70.4451,70.4638,14841.0
2023-09-01 10:40:00,75.51,75.52,75.49,75.5,42681.0,70.4544,70.4638,70.4358,70.4451,42681.0
2023-09-01 10:45:00,75.5,75.51,75.49,75.5,16891.0,70.4451,70.4544,70.4358,70.4451,16891.0
2023-09-01 10:50:00,75.5,75.51,75.49,75.5,57246.0,70.4451,70.4544,70.4358,70.4451,57246.0
2023-09-01 10:55:00,75.51,75.52,75.5,75.52,21890.0,70.4544,70.4638,70.4451,70.4638,21890.0
2023-09-01 11:00:00,75.52,75.52,75.49,75.5,70787.0,70.4638,70.4638,70.4358,70.4451,70787.0
2023-09-01 11:05:00,75.5,75.51,75.49,75.5,30906.0,70.4451,70.4544,70.4358,70.4451,30906.0
2023-09-01 11:10:00,75.51,75.51,75.5,75.51,172340.0,70.4544,70.4544,70.4451,70.4544,172340.0
2023-09-01 11:15:00,75.5,75.51,75.5,75.5,14609.0,70.4451,70.4544,70.4451,70.4451,14609.0
2023-09-01 11:20:00,75.5,75.5,75.48,75.49,50345.0,70.4451,70.4451,70.4265,70.4358,50345.0
2023-09-01 11:25:00,75.5,75.5,75.49,75.5,36801.0,70.4451,70.4451,70.4358,70.4451,36801.0
2023-09-01 11:30:00,75.49,75.5,75.48,75.48,5865.0,70.4358,70.4451,70.4265,70.4265,5865.0
2023-09-01 11:35:00,75.48,75.49,75.48,75.48,8402.0,70.4265,70.4358,70.4265,70.4265,8402.0
2023-09-01 11:40:00,75.48,75.49,75.48,75.49,7139.0,70.4265,70.4358,70.4265,70.4358,7139.0
2023-09-01 11:45:00,75.49,75.49,75.48,75.48,5276.0,70.4358,70.4358,70.4265,70.4265,5276.0
2023-09-01 11:50:00,75.48,75.49,75.47,75.47,14037.0,70.4265,70.4358,70.4171,70.4171,14037.0
2023-09-01 11:55:00,75.47,75.48,75.47,75.47,26472.0,70.4171,70.4265,70.4171,70.4171,26472.0
2023-09-01 12:00:00,75.48,75.48,75.47,75.48,27624.0,70.4265,70.4265,70.4171,70.4265,27624.0
2023-09-01 12:05:00,75.48,75.48,75.47,75.48,15465.0,70.4265,70.4265,70.4171,70.4265,15465.0
2023-09-01 12:10:00,75.48,75.48,75.47,75.48,58888.0,70.4265,70.4265,70.4171,70.4265,58888.0
2023-09-01 12:15:00,75.48,75.49,75.47,75.48,15138.0,70.4265,70.4358,70.4171,70.4265,15138.0
2023-09-01 12:20:00,75.48,75.51,75.48,75.5,34643.0,70.4265,70.4544,70.4265,70.4451,34643.0
2023-09-01 12:25:00,75.5,75.51,75.5,75.5,25911.0,70.4451,70.4544,70.4451,70.4451,25911.0
2023-09-01 12:30:00,75.51,75.51,75.5,75.5,86283.0,70.4544,70.4544,70.4451,70.4451,86283.0
2023-09-01 12:35:00,75.5,75.51,75.49,75.49,15414.0,70.4451,70.4544,70.4358,70.4358,15414.0
2023-09-01 12:40:00,75.49,75.5,75.49,75.5,23157.0,70.4358,70.4451,70.4358,70.4451,23157.0
2023-09-01 12:45:00,75.5,75.51,75.49,75.51,29075.0,70.4451,70.4544,70.4358,70.4544,29075.0
2023-09-01 12:50:00,75.5,75.52,75.5,75.52,36477.0,70.4451,70.4638,70.4451,70.4638,36477.0
2023-09-01 12:55:00,75.51,75.52,75.51,75.52,23338.0,70.4544,70.4638,70.4544,70.4638,23338.0
2023-09-01 13:00:00,75.52,75.52,75.51,75.52,5295.0,70.4638,70.4638,70.4544,70.4638,5295.0
2023-09-01 13:05:00,75.52,75.52,75.51,75.52,6895.0,70.4638,70.4638,70.4544,70.4638,6895.0
2023-09-01 13:10:00,75.52,75.52,75.51,75.51,4521.0,70.4638,70.4638,70.4544,70.4544,4521.0
2023-09-01 13:15:00,75.52,75.54,75.51,75.53,50055.0,70.4638,70.4824,70.4544,70.4731,50055.0
2023-09-01 13:20:00,75.53,75.54,75.53,75.53,11071.0,70.4731,70.4824,70.4731,70.4731,11071.0
2023-09-01 13:25:00,75.53,75.54,75.53,75.53,6262.0,70.4731,70.4824,70.4731,70.4731,6262.0
2023-09-01 13:30:00,75.53,75.54,75.53,75.53,16253.0,70.4731,70.4824,70.4731,70.4731,16253.0
2023-09-01 13:35:00,75.53,75.54,75.53,75.53,35476.0,70.4731,70.4824,70.4731,70.4731,35476.0
2023-09-01 13:40:00,75.54,75.54,75.53,75.53,11809.0,70.4824,70.4824,70.4731,70.4731,11809.0
2023-09-01 13:45:00,75.53,75.54,75.53,75.53,41534.0,70.4731,70.4824,70.4731,70.4731,41534.0
2023-09-01 13:50:00,75.53,75.54,75.53,75.53,79484.0,70.4731,70.4824,70.4731,70.4731,79484.0
2023-09-01 13:55:00,75.53,75.54,75.53,75.53,36948.0,70.4731,70.4824,70.4731,70.4731,36948.0
2023-09-01 14:00:00,75.53,75.54,75.53,75.53,17559.0,70.4731,70.4824,70.4731,70.4731,17559.0
2023-09-01 14:05:00,75.53,75.54,75.52,75.52,12505.0,70.4731,70.4824,70.4638,70.4638,12505.0
2023-09-01 14:10:00,75.53,75.53,75.52,75.52,5981.0,70.4731,70.4731,70.4638,70.4638,5981.0
2023-09-01 14:15:00,75.53,75.53,75.51,75.52,13771.0,70.4731,70.4731,70.4544,70.4638,13771.0
2023-09-01 14:20:00,75.52,75.53,75.51,75.52,19620.0,70.4638,70.4731,70.4544,70.4638,19620.0
2023-09-01 14:25:00,75.51,75.52,75.51,75.52,282369.0,70.4544,70.4638,70.4544,70.4638,282369.0
2023-09-01 14:30:00,75.52,75.52,75.5,75.51,13168.0,70.4638,70.4638,70.4451,70.4544,13168.0
2023-09-01 14:35:00,75.5,75.51,75.5,75.51,12688.0,70.4451,70.4544,70.4451,70.4544,12688.0
2023-09-01 14:40:00,75.51,75.51,75.5,75.51,23978.0,70.4544,70.4544,70.4451,70.4544,23978.0
2023-09-01 14:45:00,75.51,75.51,75.5,75.5,17018.0,70.4544,70.4544,70.4451,70.4451,17018.0
2023-09-01 14:50:00,75.5,75.51,75.5,75.51,30116.0,70.4451,70.4544,70.4451,70.4544,30116.0
2023-09-01 14:55:00,75.5,75.51,75.5,75.5,14455.0,70.4451,70.4544,70.4451,70.4451,14455.0
2023-09-01 15:00:00,75.5,75.51,75.5,75.51,26309.0,70.4451,70.4544,70.4451,70.4544,26309.0
2023-09-01 15:05:00,75.51,75.51,75.5,75.51,19188.0,70.4544,70.4544,70.4451,70.4544,19188.0
2023-09-01 15:10:00,75.51,75.51,75.5,75.5,62477.0,70.4544,70.4544,70.4451,70.4451,62477.0
2023-09-01 15:15:00,75.5,75.51,75.49,75.5,42185.0,70.4451,70.4544,70.4358,70.4451,42185.0
2023-09-01 15:20:00,75.5,75.5,75.49,75.5,18967.0,70.4451,70.4451,70.4358,70.4451,18967.0
2023-09-01 15:25:00,75.5,75.5,75.49,75.5,40368.0,70.4451,70.4451,70.4358,70.4451,40368.0
2023-09-01 15:30:00,75.5,75.5,75.49,75.5,22966.0,70.4451,70.4451,70.4358,70.4451,22966.0
2023-09-01 15:35:00,75.5,75.5,75.48,75.48,61285.0,70.4451,70.4451,70.4265,70.4265,61285.0
2023-09-01 15:40:00,75.48,75.49,75.48,75.48,25538.0,70.4265,70.4358,70.4265,70.4265,25538.0
2023-09-01 15:45:00,75.48,75.49,75.48,75.49,31600.0,70.4265,70.4358,70.4265,70.4358,31600.0
2023-09-01 15:50:00,75.48,75.49,75.48,75.48,31349.0,70.4265,70.4358,70.4265,70.4265,31349.0
2023-09-01 15:55:00,75.48,75.49,75.48,75.48,81582.0,70.4265,70.4358,70.4265,70.4265,81582.0
2023-09-05 09:30:00,75.44,75.47,75.44,75.45,42897.0,70.3891,70.4171,70.3891,70.3985,42897.0
2023-09-05 09:35:00,75.45,75.46,75.44,75.45,29000.0,70.3985,70.4078,70.3891,70.3985,29000.0
2023-09-05 09:40:00,75.45,75.46,75.44,75.45,23072.0,70.3985,70.4078,70.3891,70.3985,23072.0
2023-09-05 09:45:00,75.45,75.46,75.43,75.44,13087.0,70.3985,70.4078,70.3798,70.3891,13087.0
2023-09-05 09:50:00,75.44,75.44,75.42,75.42,71463.0,70.3891,70.3891,70.3705,70.3705,71463.0
2023-09-05 09:55:00,75.42,75.44,75.42,75.43,84391.0,70.3705,70.3891,70.3705,70.3798,84391.0
2023-09-05 10:00:00,75.43,75.44,75.4,75.41,31411.0,70.3798,70.3891,70.3518,70.3611,31411.0
2023-09-05 10:05:00,75.42,75.42,75.41,75.42,29448.0,70.3705,70.3705,70.3611,70.3705,29448.0
2023-09-05 10:10:00,75.42,75.43,75.41,75.42,36303.0,70.3705,70.3798,70.3611,70.3705,36303.0
2023-09-05 10:15:00,75.42,75.43,75.4,75.42,46045.0,70.3705,70.3798,70.3518,70.3705,46045.0
2023-09-05 10:20:00,75.42,75.42,75.41,75.41,10914.0,70.3705,70.3705,70.3611,70.3611,10914.0
2023-09-05 10:25:00,75.41,75.42,75.41,75.42,31030.0,70.3611,70.3705,70.3611,70.3705,31030.0
2023-09-05 10:30:00,75.42,75.42,75.4,75.41,94112.0,70.3705,70.3705,70.3518,70.3611,94112.0
2023-09-05 10:35:00,75.41,75.41,75.4,75.41,29397.0,70.3611,70.3611,70.3518,70.3611,29397.0
2023-09-05 10:40:00,75.41,75.41,75.39,75.4,19123.0,70.3611,70.3611,70.3425,70.3518,19123.0
2023-09-05 10:45:00,75.4,75.41,75.39,75.4,43822.0,70.3518,70.3611,70.3425,70.3518,43822.0
2023-09-05 10:50:00,75.4,75.41,75.4,75.41,42248.0,70.3518,70.3611,70.3518,70.3611,42248.0
2023-09-05 10:55:00,75.41,75.41,75.4,75.4,16710.0,70.3611,70.3611,70.3518,70.3518,16710.0
2023-09-05 11:00:00,75.4,75.41,75.4,75.4,27835.0,70.3518,70.3611,70.3518,70.3518,27835.0
2023-09-05 11:05:00,75.4,75.41,75.4,75.41,29907.0,70.3518,70.3611,70.3518,70.3611,29907.0
2023-09-05 11:10:00,75.41,75.41,75.39,75.4,38488.0,70.3611,70.3611,70.3425,70.3518,38488.0
2023-09-05 11:15:00,75.4,75.4,75.39,75.4,13611.0,70.3518,70.3518,70.3425,70.3518,13611.0
2023-09-05 11:20:00,75.4,75.4,75.38,75.38,16008.0,70.3518,70.3518,70.3331,70.3331,16008.0
2023-09-05 11:25:00,75.38,75.39,75.37,75.38,27377.0,70.3331,70.3425,70.3238,70.3331,27377.0
2023-09-05 11:30:00,75.38,75.39,75.37,75.37,31951.0,70.3331,70.3425,70.3238,70.3238,31951.0
2023-09-05 11:35:00,75.37,75.38,75.37,75.38,42536.0,70.3238,70.3331,70.3238,70.3331,42536.0
2023-09-05 11:40:00,75.38,75.38,75.37,75.38,35341.0,70.3331,70.3331,70.3238,70.3331,35341.0
2023-09-05 11:45:00,75.38,75.38,75.37,75.38,78496.0,70.3331,70.3331,70.3238,70.3331,78496.0
2023-09-05 11:50:00,75.38,75.38,75.37,75.38,41054.0,70.3331,70.3331,70.3238,70.3331,41054.0
2023-09-05 11:55:00,75.38,75.38,75.37,75.38,25713.0,70.3331,70.3331,70.3238,70.3331,25713.0
2023-09-05 12:00:00,75.38,75.39,75.37,75.38,12405.0,70.3331,70.3425,70.3238,70.3331,12405.0
2023-09-05 12:05:00,75.38,75.39,75.38,75.39,3755.0,70.3331,70.3425,70.3331,70.3425,3755.0
2023-09-05 12:10:00,75.39,75.39,75.37,75.38,19554.0,70.3425,70.3425,70.3238,70.3331,19554.0
2023-09-05 12:15:00,75.38,75.38,75.37,75.38,50838.0,70.3331,70.3331,70.3238,70.3331,50838.0
2023-09-05 12:20:00,75.38,75.39,75.37,75.38,32376.0,70.3331,70.3425,70.3238,70.3331,32376.0
2023-09-05 12:25:00,75.38,75.38,75.37,75.38,17922.0,70.3331,70.3331,70.3238,70.3331,17922.0
2023-09-05 12:30:00,75.38,75.38,75.36,75.38,24585.0,70.3331,70.3331,70.3145,70.3331,24585.0
2023-09-05 12:35:00,75.38,75.38,75.37,75.37,5454.0,70.3331,70.3331,70.3238,70.3238,5454.0
2023-09-05 12:40:00,75.37,75.38,75.37,75.38,6886.0,70.3238,70.3331,70.3238,70.3331,6886.0
2023-09-05 12:45:00,75.37,75.38,75.37,75.38,8746.0,70.3238,70.3331,70.3238,70.3331,8746.0
2023-09-05 12:50:00,75.38,75.39,75.37,75.38,26330.0,70.3331,70.3425,70.3238,70.3331,26330.0
2023-09-05 12:55:00,75.39,75.39,75.37,75.38,8933.0,70.3425,70.3425,70.3238,70.3331,8933.0
2023-09-05 13:00:00,75.38,75.38,75.37,75.37,13278.0,70.3331,70.3331,70.3238,70.3238,13278.0
2023-09-05 13:05:00,75.37,75.37,75.36,75.37,27485.0,70.3238,70.3238,70.3145,70.3238,27485.0
2023-09-05 13:10:00,75.36,75.37,75.36,75.36,68680.0,70.3145,70.3238,70.3145,70.3145,68680.0
2023-09-05 13:15:00,75.36,75.37,75.36,75.36,15343.0,70.3145,70.3238,70.3145,70.3145,15343.0
2023-09-05 13:20:00,75.36,75.37,75.35,75.36,7369.0,70.3145,70.3238,70.3052,70.3145,7369.0
2023-09-05 13:25:00,75.35,75.36,75.35,75.35,13117.0,70.3052,70.3145,70.3052,70.3052,13117.0
2023-09-05 13:30:00,75.35,75.36,75.35,75.35,9960.0,70.3052,70.3145,70.3052,70.3052,9960.0
2023-09-05 13:35:00,75.35,75.36,75.35,75.35,15601.0,70.3052,70.3145,70.3052,70.3052,15601.0
2023-09-05 13:40:00,75.35,75.36,75.35,75.36,20104.0,70.3052,70.3145,70.3052,70.3145,20104.0
2023-09-05 13:45:00,75.36,75.36,75.35,75.36,9271.0,70.3145,70.3145,70.3052,70.3145,9271.0
2023-09-05 13:50:00,75.35,75.36,75.35,75.35,34341.0,70.3052,70.3145,70.3052,70.3052,34341.0
2023-09-05 13:55:00,75.35,75.36,75.34,75.35,83101.0,70.3052,70.3145,70.2958,70.3052,83101.0
2023-09-05 14:00:00,75.34,75.35,75.34,75.34,177831.0,70.2958,70.3052,70.2958,70.2958,177831.0
2023-09-05 14:05:00,75.34,75.34,75.33,75.34,319765.0,70.2958,70.2958,70.2865,70.2958,319765.0
2023-09-05 14:10:00,75.33,75.34,75.33,75.33,24757.0,70.2865,70.2958,70.2865,70.2865,24757.0
2023-09-05 14:15:00,75.34,75.35,75.33,75.35,12377.0,70.2958,70.3052,70.2865,70.3052,12377.0
2023-09-05 14:20:00,75.34,75.35,75.34,75.34,23212.0,70.2958,70.3052,70.2958,70.2958,23212.0
2023-09-05 14:25:00,75.34,75.35,75.34,75.34,29197.0,70.2958,70.3052,70.2958,70.2958,29197.0
2023-09-05 14:30:00,75.34,75.35,75.34,75.34,62569.0,70.2958,70.3052,70.2958,70.2958,62569.0
2023-09-05 14:35:00,75.34,75.35,75.34,75.35,21677.0,70.2958,70.3052,70.2958,70.3052,21677.0
2023-09-05 14:40:00,75.34,75.35,75.34,75.34,8646.0,70.2958,70.3052,70.2958,70.2958,8646.0
2023-09-05 14:45:00,75.34,75.35,75.33,75.34,19012.0,70.2958,70.3052,70.2865,70.2958,19012.0
2023-09-05 14:50:00,75.33,75.34,75.33,75.34,16593.0,70.2865,70.2958,70.2865,70.2958,16593.0
2023-09-05 14:55:00,75.33,75.34,75.33,75.34,7633.0,70.2865,70.2958,70.2865,70.2958,7633.0
2023-09-05 15:00:00,75.34,75.34,75.33,75.34,13984.0,70.2958,70.2958,70.2865,70.2958,13984.0
2023-09-05 15:05:00,75.34,75.34,75.33,75.33,54457.0,70.2958,70.2958,70.2865,70.2865,54457.0
2023-09-05 15:10:00,75.33,75.34,75.33,75.34,10903.0,70.2865,70.2958,70.2865,70.2958,10903.0
2023-09-05 15:15:00,75.33,75.34,75.33,75.34,8271.0,70.2865,70.2958,70.2865,70.2958,8271.0
2023-09-05 15:20:00,75.34,75.35,75.33,75.34,22258.0,70.2958,70.3052,70.2865,70.2958,22258.0
2023-09-05 15:25:00,75.35,75.35,75.34,75.34,14826.0,70.3052,70.3052,70.2958,70.2958,14826.0
2023-09-05 15:30:00,75.34,75.35,75.33,75.33,18482.0,70.2958,70.3052,70.2865,70.2865,18482.0
2023-09-05 15:35:00,75.33,75.34,75.33,75.34,27907.0,70.2865,70.2958,70.2865,70.2958,27907.0
2023-09-05 15:40:00,75.34,75.35,75.33,75.34,51842.0,70.2958,70.3052,70.2865,70.2958,51842.0
2023-09-05 15:45:00,75.35,75.35,75.34,75.34,24285.0,70.3052,70.3052,70.2958,70.2958,24285.0
2023-09-05 15:50:00,75.35,75.35,75.34,75.34,39026.0,70.3052,70.3052,70.2958,70.2958,39026.0
2023-09-05 15:55:00,75.34,75.35,75.34,75.34,52171.0,70.2958,70.3052,70.2958,70.2958,52171.0
2023-09-06 09:30:00,75.34,75.34,75.32,75.33,58786.0,70.2958,70.2958,70.2772,70.2865,58786.0
2023-09-06 09:35:00,75.33,75.34,75.32,75.33,48400.0,70.2865,70.2958,70.2772,70.2865,48400.0
2023-09-06 09:40:00,75.33,75.33,75.3,75.32,14556.0,70.2865,70.2865,70.2585,70.2772,14556.0
2023-09-06 09:45:00,75.32,75.34,75.31,75.32,33034.0,70.2772,70.2958,70.2678,70.2772,33034.0
2023-09-06 09:50:00,75.33,75.33,75.32,75.32,15682.0,70.2865,70.2865,70.2772,70.2772,15682.0
2023-09-06 09:55:00,75.33,75.33,75.32,75.33,5163.0,70.2865,70.2865,70.2772,70.2865,5163.0
2023-09-06 10:00:00,75.32,75.32,75.19,75.23,79459.0,70.2772,70.2772,70.1559,70.1932,79459.0
2023-09-06 10:05:00,75.23,75.26,75.22,75.25,17490.0,70.1932,70.2212,70.1839,70.2119,17490.0
2023-09-06 10:10:00,75.24,75.26,75.23,75.26,8198.0,70.2025,70.2212,70.1932,70.2212,8198.0
2023-09-06 10:15:00,75.25,75.26,75.23,75.23,11184.0,70.2119,70.2212,70.1932,70.1932,11184.0
2023-09-06 10:20:00,75.23,75.24,75.22,75.22,26784.0,70.1932,70.2025,70.1839,70.1839,26784.0
2023-09-06 10:25:00,75.22,75.23,75.21,75.21,27514.0,70.1839,70.1932,70.1745,70.1745,27514.0
2023-09-06 10:30:00,75.22,75.22,75.21,75.22,28214.0,70.1839,70.1839,70.1745,70.1839,28214.0
2023-09-06 10:35:00,75.22,75.22,75.2,75.2,61982.0,70.1839,70.1839,70.1652,70.1652,61982.0
2023-09-06 10:40:00,75.2,75.21,75.19,75.2,10687.0,70.1652,70.1745,70.1559,70.1652,10687.0
2023-09-06 10:45:00,75.2,75.2,75.18,75.19,24165.0,70.1652,70.1652,70.1465,70.1559,24165.0
2023-09-06 10:50:00,75.2,75.2,75.19,75.2,20947.0,70.1652,70.1652,70.1559,70.1652,20947.0
2023-09-06 10:55:00,75.2,75.2,75.19,75.2,7487.0,70.1652,70.1652,70.1559,70.1652,7487.0
2023-09-06 11:00:00,75.2,75.2,75.19,75.2,17897.0,70.1652,70.1652,70.1559,70.1652,17897.0
2023-09-06 11:05:00,75.2,75.2,75.19,75.2,32440.0,70.1652,70.1652,70.1559,70.1652,32440.0
2023-09-06 11:10:00,75.2,75.2,75.19,75.2,75644.0,70.1652,70.1652,70.1559,70.1652,75644.0
2023-09-06 11:15:00,75.2,75.2,75.19,75.2,108374.0,70.1652,70.1652,70.1559,70.1652,108374.0
2023-09-06 11:20:00,75.2,75.2,75.19,75.19,22448.0,70.1652,70.1652,70.1559,70.1559,22448.0
2023-09-06 11:25:00,75.2,75.2,75.18,75.19,17081.0,70.1652,70.1652,70.1465,70.1559,17081.0
2023-09-06 11:30:00,75.19,75.19,75.18,75.19,8380.0,70.1559,70.1559,70.1465,70.1559,8380.0
2023-09-06 11:35:00,75.19,75.19,75.18,75.19,15633.0,70.1559,70.1559,70.1465,70.1559,15633.0
2023-09-06 11:40:00,75.19,75.19,75.18,75.18,8381.0,70.1559,70.1559,70.1465,70.1465,8381.0
2023-09-06 11:45:00,75.19,75.2,75.18,75.2,12800.0,70.1559,70.1652,70.1465,70.1652,12800.0
2023-09-06 11:50:00,75.19,75.2,75.19,75.2,4255.0,70.1559,70.1652,70.1559,70.1652,4255.0
2023-09-06 11:55:00,75.2,75.2,75.19,75.2,9886.0,70.1652,70.1652,70.1559,70.1652,9886.0
2023-09-06 12:00:00,75.19,75.2,75.19,75.2,12127.0,70.1559,70.1652,70.1559,70.1652,12127.0
2023-09-06 12:05:00,75.2,75.2,75.18,75.19,9077.0,70.1652,70.1652,70.1465,70.1559,9077.0
2023-09-06 12:10:00,75.19,75.19,75.18,75.19,19478.0,70.1559,70.1559,70.1465,70.1559,19478.0
2023-09-06 12:15:00,75.19,75.19,75.18,75.19,14022.0,70.1559,70.1559,70.1465,70.1559,14022.0
2023-09-06 12:20:00,75.19,75.19,75.18,75.19,12384.0,70.1559,70.1559,70.1465,70.1559,12384.0
2023-09-06 12:25:00,75.19,75.19,75.18,75.19,18607.0,70.1559,70.1559,70.1465,70.1559,18607.0
2023-09-06 12:30:00,75.19,75.19,75.18,75.19,6954.0,70.1559,70.1559,70.1465,70.1559,6954.0
2023-09-06 12:35:00,75.19,75.19,75.18,75.19,7006.0,70.1559,70.1559,70.1465,70.1559,7006.0
2023-09-06 12:40:00,75.19,75.19,75.18,75.18,23149.0,70.1559,70.1559,70.1465,70.1465,23149.0
2023-09-06 12:45:00,75.19,75.19,75.18,75.19,6055.0,70.1559,70.1559,70.1465,70.1559,6055.0
2023-09-06 12:50:00,75.19,75.19,75.18,75.19,5463.0,70.1559,70.1559,70.1465,70.1559,5463.0
2023-09-06 12:55:00,75.19,75.19,75.18,75.19,8612.0,70.1559,70.1559,70.1465,70.1559,8612.0
2023-09-06 13:00:00,75.19,75.19,75.18,75.19,20894.0,70.1559,70.1559,70.1465,70.1559,20894.0
2023-09-06 13:05:00,75.18,75.19,75.18,75.19,8116.0,70.1465,70.1559,70.1465,70.1559,8116.0
2023-09-06 13:10:00,75.19,75.19,75.18,75.19,6621.0,70.1559,70.1559,70.1465,70.1559,6621.0
2023-09-06 13:15:00,75.19,75.2,75.18,75.2,26431.0,70.1559,70.1652,70.1465,70.1652,26431.0
2023-09-06 13:20:00,75.2,75.2,75.19,75.2,8362.0,70.1652,70.1652,70.1559,70.1652,8362.0
2023-09-06 13:25:00,75.2,75.2,75.19,75.2,10474.0,70.1652,70.1652,70.1559,70.1652,10474.0
2023-09-06 13:30:00,75.2,75.2,75.19,75.19,16406.0,70.1652,70.1652,70.1559,70.1559,16406.0
2023-09-06 13:35:00,75.2,75.2,75.19,75.19,7213.0,70.1652,70.1652,70.1559,70.1559,7213.0
2023-09-06 13:40:00,75.19,75.2,75.19,75.2,7793.0,70.1559,70.1652,70.1559,70.1652,7793.0
2023-09-06 13:45:00,75.2,75.2,75.19,75.2,4598.0,70.1652,70.1652,70.1559,70.1652,4598.0
2023-09-06 13:50:00,75.2,75.2,75.19,75.19,14298.0,70.1652,70.1652,70.1559,70.1559,14298.0
2023-09-06 13:55:00,75.2,75.2,75.19,75.19,15090.0,70.1652,70.1652,70.1559,70.1559,15090.0
2023-09-06 14:00:00,75.2,75.2,75.18,75.19,79793.0,70.1652,70.1652,70.1465,70.1559,79793.0
2023-09-06 14:05:00,75.19,75.19,75.18,75.19,33830.0,70.1559,70.1559,70.1465,70.1559,33830.0
2023-09-06 14:10:00,75.19,75.19,75.18,75.19,15863.0,70.1559,70.1559,70.1465,70.1559,15863.0
2023-09-06 14:15:00,75.19,75.19,75.18,75.19,31114.0,70.1559,70.1559,70.1465,70.1559,31114.0
2023-09-06 14:20:00,75.19,75.19,75.18,75.19,33840.0,70.1559,70.1559,70.1465,70.1559,33840.0
2023-09-06 14:25:00,75.18,75.19,75.18,75.19,18560.0,70.1465,70.1559,70.1465,70.1559,18560.0
2023-09-06 14:30:00,75.19,75.19,75.18,75.19,12153.0,70.1559,70.1559,70.1465,70.1559,12153.0
2023-09-06 14:35:00,75.19,75.19,75.18,75.19,11299.0,70.1559,70.1559,70.1465,70.1559,11299.0
2023-09-06 14:40:00,75.19,75.19,75.18,75.19,23173.0,70.1559,70.1559,70.1465,70.1559,23173.0
2023-09-06 14:45:00,75.18,75.19,75.18,75.19,8328.0,70.1465,70.1559,70.1465,70.1559,8328.0
2023-09-06 14:50:00,75.19,75.2,75.18,75.2,20601.0,70.1559,70.1652,70.1465,70.1652,20601.0
2023-09-06 14:55:00,75.19,75.2,75.19,75.2,31805.0,70.1559,70.1652,70.1559,70.1652,31805.0
2023-09-06 15:00:00,75.2,75.2,75.19,75.2,7889.0,70.1652,70.1652,70.1559,70.1652,7889.0
2023-09-06 15:05:00,75.19,75.2,75.19,75.2,26721.0,70.1559,70.1652,70.1559,70.1652,26721.0
2023-09-06 15:10:00,75.2,75.2,75.19,75.2,17652.0,70.1652,70.1652,70.1559,70.1652,17652.0
2023-09-06 15:15:00,75.19,75.2,75.19,75.2,19635.0,70.1559,70.1652,70.1559,70.1652,19635.0
2023-09-06 15:20:00,75.19,75.2,75.19,75.2,60214.0,70.1559,70.1652,70.1559,70.1652,60214.0
2023-09-06 15:25:00,75.2,75.2,75.19,75.2,46699.0,70.1652,70.1652,70.1559,70.1652,46699.0
2023-09-06 15:30:00,75.2,75.2,75.19,75.2,95391.0,70.1652,70.1652,70.1559,70.1652,95391.0
2023-09-06 15:35:00,75.2,75.21,75.19,75.2,165516.0,70.1652,70.1745,70.1559,70.1652,165516.0
2023-09-06 15:40:00,75.2,75.2,75.19,75.2,15464.0,70.1652,70.1652,70.1559,70.1652,15464.0
2023-09-06 15:45:00,75.2,75.2,75.19,75.2,17167.0,70.1652,70.1652,70.1559,70.1652,17167.0
2023-09-06 15:50:00,75.2,75.2,75.19,75.2,16150.0,70.1652,70.1652,70.1559,70.1652,16150.0
2023-09-06 15:55:00,75.2,75.21,75.19,75.2,45424.0,70.1652,70.1745,70.1559,70.1652,45424.0
2023-09-07 09:30:00,75.28,75.29,75.25,75.26,186295.0,70.2398,70.2492,70.2119,70.2212,186295.0
2023-09-07 09:35:00,75.26,75.29,75.26,75.28,103320.0,70.2212,70.2492,70.2212,70.2398,103320.0
2023-09-07 09:40:00,75.28,75.29,75.27,75.29,135721.0,70.2398,70.2492,70.2305,70.2492,135721.0
2023-09-07 09:45:00,75.29,75.3,75.28,75.28,140639.0,70.2492,70.2585,70.2398,70.2398,140639.0
2023-09-07 09:50:00,75.29,75.29,75.27,75.28,204218.0,70.2492,70.2492,70.2305,70.2398,204218.0
2023-09-07 09:55:00,75.28,75.29,75.27,75.28,220896.0,70.2398,70.2492,70.2305,70.2398,220896.0
2023-09-07 10:00:00,75.29,75.3,75.28,75.3,21888.0,70.2492,70.2585,70.2398,70.2585,21888.0
2023-09-07 10:05:00,75.3,75.3,75.29,75.3,14058.0,70.2585,70.2585,70.2492,70.2585,14058.0
2023-09-07 10:10:00,75.3,75.3,75.28,75.29,15759.0,70.2585,70.2585,70.2398,70.2492,15759.0
2023-09-07 10:15:00,75.29,75.29,75.28,75.28,9174.0,70.2492,70.2492,70.2398,70.2398,9174.0
2023-09-07 10:20:00,75.28,75.29,75.28,75.29,30952.0,70.2398,70.2492,70.2398,70.2492,30952.0
2023-09-07 10:25:00,75.29,75.3,75.29,75.29,6183.0,70.2492,70.2585,70.2492,70.2492,6183.0
2023-09-07 10:30:00,75.3,75.32,75.29,75.31,19271.0,70.2585,70.2772,70.2492,70.2678,19271.0
2023-09-07 10:35:00,75.31,75.32,75.29,75.31,12148.0,70.2678,70.2772,70.2492,70.2678,12148.0
2023-09-07 10:40:00,75.31,75.33,75.3,75.33,45743.0,70.2678,70.2865,70.2585,70.2865,45743.0
2023-09-07 10:45:00,75.33,75.33,75.31,75.31,52779.0,70.2865,70.2865,70.2678,70.2678,52779.0
2023-09-07 10:50:00,75.31,75.32,75.31,75.31,26096.0,70.2678,70.2772,70.2678,70.2678,26096.0
2023-09-07 10:55:00,75.31,75.32,75.31,75.31,8542.0,70.2678,70.2772,70.2678,70.2678,8542.0
2023-09-07 11:00:00,75.31,75.32,75.3,75.31,10476.0,70.2678,70.2772,70.2585,70.2678,10476.0
2023-09-07 11:05:00,75.31,75.32,75.31,75.32,8081.0,70.2678,70.2772,70.2678,70.2772,8081.0
2023-09-07 11:10:00,75.32,75.33,75.31,75.33,13278.0,70.2772,70.2865,70.2678,70.2865,13278.0
2023-09-07 11:15:00,75.33,75.33,75.32,75.32,9500.0,70.2865,70.2865,70.2772,70.2772,9500.0
2023-09-07 11:20:00,75.32,75.33,75.32,75.32,4863.0,70.2772,70.2865,70.2772,70.2772,4863.0
2023-09-07 11:25:00,75.33,75.33,75.32,75.33,28247.0,70.2865,70.2865,70.2772,70.2865,28247.0
2023-09-07 11:30:00,75.32,75.33,75.32,75.33,4883.0,70.2772,70.2865,70.2772,70.2865,4883.0
2023-09-07 11:35:00,75.33,75.33,75.32,75.33,126222.0,70.2865,70.2865,70.2772,70.2865,126222.0
2023-09-07 11:40:00,75.33,75.33,75.32,75.32,21629.0,70.2865,70.2865,70.2772,70.2772,21629.0
2023-09-07 11:45:00,75.32,75.33,75.32,75.32,63245.0,70.2772,70.2865,70.2772,70.2772,63245.0
2023-09-07 11:50:00,75.32,75.33,75.32,75.33,28261.0,70.2772,70.2865,70.2772,70.2865,28261.0
2023-09-07 11:55:00,75.33,75.35,75.32,75.34,42859.0,70.2865,70.3052,70.2772,70.2958,42859.0
2023-09-07 12:00:00,75.35,75.35,75.34,75.34,17807.0,70.3052,70.3052,70.2958,70.2958,17807.0
2023-09-07 12:05:00,75.34,75.35,75.34,75.34,32700.0,70.2958,70.3052,70.2958,70.2958,32700.0
2023-09-07 12:10:00,75.35,75.35,75.34,75.34,14103.0,70.3052,70.3052,70.2958,70.2958,14103.0
2023-09-07 12:15:00,75.34,75.35,75.34,75.34,3894.0,70.2958,70.3052,70.2958,70.2958,3894.0
2023-09-07 12:20:00,75.34,75.35,75.34,75.34,8035.0,70.2958,70.3052,70.2958,70.2958,8035.0
2023-09-07 12:25:00,75.34,75.35,75.34,75.34,4966.0,70.2958,70.3052,70.2958,70.2958,4966.0
2023-09-07 12:30:00,75.34,75.35,75.33,75.34,18484.0,70.2958,70.3052,70.2865,70.2958,18484.0
2023-09-07 12:35:00,75.34,75.35,75.33,75.34,14824.0,70.2958,70.3052,70.2865,70.2958,14824.0
2023-09-07 12:40:00,75.34,75.35,75.34,75.34,26977.0,70.2958,70.3052,70.2958,70.2958,26977.0
2023-09-07 12:45:00,75.34,75.35,75.33,75.33,9057.0,70.2958,70.3052,70.2865,70.2865,9057.0
2023-09-07 12:50:00,75.34,75.34,75.33,75.34,4022.0,70.2958,70.2958,70.2865,70.2958,4022.0
2023-09-07 12:55:00,75.33,75.34,75.33,75.34,2657.0,70.2865,70.2958,70.2865,70.2958,2657.0
2023-09-07 13:00:00,75.33,75.35,75.33,75.35,12914.0,70.2865,70.3052,70.2865,70.3052,12914.0
2023-09-07 13:05:00,75.34,75.35,75.33,75.33,10986.0,70.2958,70.3052,70.2865,70.2865,10986.0
2023-09-07 13:10:00,75.33,75.34,75.33,75.34,3267.0,70.2865,70.2958,70.2865,70.2958,3267.0
2023-09-07 13:15:00,75.34,75.35,75.33,75.35,24585.0,70.2958,70.3052,70.2865,70.3052,24585.0
2023-09-07 13:20:00,75.34,75.35,75.33,75.34,9360.0,70.2958,70.3052,70.2865,70.2958,9360.0
2023-09-07 13:25:00,75.34,75.34,75.32,75.33,138655.0,70.2958,70.2958,70.2772,70.2865,138655.0
2023-09-07 13:30:00,75.32,75.35,75.32,75.34,17444.0,70.2772,70.3052,70.2772,70.2958,17444.0
2023-09-07 13:35:00,75.35,75.35,75.34,75.34,11975.0,70.3052,70.3052,70.2958,70.2958,11975.0
2023-09-07 13:40:00,75.34,75.35,75.34,75.34,26077.0,70.2958,70.3052,70.2958,70.2958,26077.0
2023-09-07 13:45:00,75.34,75.35,75.34,75.34,14573.0,70.2958,70.3052,70.2958,70.2958,14573.0
2023-09-07 13:50:00,75.34,75.35,75.34,75.34,62406.0,70.2958,70.3052,70.2958,70.2958,62406.0
2023-09-07 13:55:00,75.34,75.36,75.34,75.34,393972.0,70.2958,70.3145,70.2958,70.2958,393972.0
2023-09-07 14:00:00,75.35,75.36,75.34,75.35,297218.0,70.3052,70.3145,70.2958,70.3052,297218.0
2023-09-07 14:05:00,75.36,75.37,75.35,75.36,108708.0,70.3145,70.3238,70.3052,70.3145,108708.0
2023-09-07 14:10:00,75.37,75.37,75.36,75.36,16633.0,70.3238,70.3238,70.3145,70.3145,16633.0
2023-09-07 14:15:00,75.37,75.38,75.36,75.37,100156.0,70.3238,70.3331,70.3145,70.3238,100156.0
2023-09-07 14:20:00,75.37,75.37,75.36,75.36,14382.0,70.3238,70.3238,70.3145,70.3145,14382.0
2023-09-07 14:25:00,75.37,75.38,75.36,75.38,18334.0,70.3238,70.3331,70.3145,70.3331,18334.0
2023-09-07 14:30:00,75.38,75.38,75.37,75.37,6713.0,70.3331,70.3331,70.3238,70.3238,6713.0
2023-09-07 14:35:00,75.37,75.38,75.37,75.37,17858.0,70.3238,70.3331,70.3238,70.3238,17858.0
2023-09-07 14:40:00,75.37,75.38,75.37,75.37,104851.0,70.3238,70.3331,70.3238,70.3238,104851.0
2023-09-07 14:45:00,75.37,75.38,75.37,75.37,79286.0,70.3238,70.3331,70.3238,70.3238,79286.0
2023-09-07 14:50:00,75.37,75.38,75.37,75.37,60976.0,70.3238,70.3331,70.3238,70.3238,60976.0
2023-09-07 14:55:00,75.37,75.38,75.37,75.38,27414.0,70.3238,70.3331,70.3238,70.3331,27414.0
2023-09-07 15:00:00,75.38,75.38,75.37,75.38,10303.0,70.3331,70.3331,70.3238,70.3331,10303.0
2023-09-07 15:05:00,75.38,75.38,75.37,75.38,5585.0,70.3331,70.3331,70.3238,70.3331,5585.0
2023-09-07 15:10:00,75.38,75.38,75.37,75.37,11095.0,70.3331,70.3331,70.3238,70.3238,11095.0
2023-09-07 15:15:00,75.37,75.38,75.37,75.37,38783.0,70.3238,70.3331,70.3238,70.3238,38783.0
2023-09-07 15:20:00,75.38,75.38,75.37,75.38,8121.0,70.3331,70.3331,70.3238,70.3331,8121.0
2023-09-07 15:25:00,75.38,75.38,75.37,75.38,34743.0,70.3331,70.3331,70.3238,70.3331,34743.0
2023-09-07 15:30:00,75.38,75.38,75.37,75.37,43242.0,70.3331,70.3331,70.3238,70.3238,43242.0
2023-09-07 15:35:00,75.37,75.38,75.37,75.37,22734.0,70.3238,70.3331,70.3238,70.3238,22734.0
2023-09-07 15:40:00,75.38,75.38,75.37,75.38,22911.0,70.3331,70.3331,70.3238,70.3331,22911.0
2023-09-07 15:45:00,75.38,75.38,75.37,75.38,48159.0,70.3331,70.3331,70.3238,70.3331,48159.0
2023-09-07 15:50:00,75.38,75.39,75.37,75.39,117645.0,70.3331,70.3425,70.3238,70.3425,117645.0
2023-09-07 15:55:00,75.39,75.41,75.38,75.4,99540.0,70.3425,70.3611,70.3331,70.3518,99540.0
2023-09-08 09:30:00,75.42,75.47,75.42,75.46,55670.0,70.3705,70.4171,70.3705,70.4078,55670.0
2023-09-08 09:35:00,75.47,75.47,75.44,75.44,20360.0,70.4171,70.4171,70.3891,70.3891,20360.0
2023-09-08 09:40:00,75.45,75.45,75.44,75.45,15182.0,70.3985,70.3985,70.3891,70.3985,15182.0
2023-09-08 09:45:00,75.45,75.47,75.44,75.47,43502.0,70.3985,70.4171,70.3891,70.4171,43502.0
2023-09-08 09:50:00,75.47,75.47,75.46,75.47,16081.0,70.4171,70.4171,70.4078,70.4171,16081.0
2023-09-08 09:55:00,75.47,75.47,75.46,75.47,18607.0,70.4171,70.4171,70.4078,70.4171,18607.0
2023-09-08 10:00:00,75.47,75.47,75.46,75.47,7774.0,70.4171,70.4171,70.4078,70.4171,7774.0
2023-09-08 10:05:00,75.47,75.48,75.46,75.48,10086.0,70.4171,70.4265,70.4078,70.4265,10086.0
2023-09-08 10:10:00,75.48,75.49,75.47,75.48,22150.0,70.4265,70.4358,70.4171,70.4265,22150.0
2023-09-08 10:15:00,75.48,75.49,75.47,75.48,67942.0,70.4265,70.4358,70.4171,70.4265,67942.0
2023-09-08 10:20:00,75.48,75.49,75.47,75.48,38296.0,70.4265,70.4358,70.4171,70.4265,38296.0
2023-09-08 10:25:00,75.48,75.48,75.47,75.48,7846.0,70.4265,70.4265,70.4171,70.4265,7846.0
2023-09-08 10:30:00,75.48,75.48,75.47,75.48,12973.0,70.4265,70.4265,70.4171,70.4265,12973.0
2023-09-08 10:35:00,75.47,75.48,75.46,75.47,77269.0,70.4171,70.4265,70.4078,70.4171,77269.0
2023-09-08 10:40:00,75.46,75.47,75.45,75.45,9716.0,70.4078,70.4171,70.3985,70.3985,9716.0
2023-09-08 10:45:00,75.45,75.47,75.45,75.47,11483.0,70.3985,70.4171,70.3985,70.4171,11483.0
2023-09-08 10:50:00,75.47,75.47,75.46,75.46,106194.0,70.4171,70.4171,70.4078,70.4078,106194.0
2023-09-08 10:55:00,75.46,75.47,75.46,75.47,3441.0,70.4078,70.4171,70.4078,70.4171,3441.0
2023-09-08 11:00:00,75.47,75.47,75.45,75.45,19063.0,70.4171,70.4171,70.3985,70.3985,19063.0
2023-09-08 11:05:00,75.46,75.46,75.44,75.45,6772.0,70.4078,70.4078,70.3891,70.3985,6772.0
2023-09-08 11:10:00,75.45,75.45,75.44,75.45,5395.0,70.3985,70.3985,70.3891,70.3985,5395.0
2023-09-08 11:15:00,75.45,75.46,75.44,75.46,22989.0,70.3985,70.4078,70.3891,70.4078,22989.0
2023-09-08 11:20:00,75.46,75.46,75.45,75.46,9843.0,70.4078,70.4078,70.3985,70.4078,9843.0
2023-09-08 11:25:00,75.45,75.46,75.45,75.45,149051.0,70.3985,70.4078,70.3985,70.3985,149051.0
2023-09-08 11:30:00,75.45,75.46,75.44,75.44,12612.0,70.3985,70.4078,70.3891,70.3891,12612.0
2023-09-08 11:35:00,75.45,75.45,75.43,75.44,20017.0,70.3985,70.3985,70.3798,70.3891,20017.0
2023-09-08 11:40:00,75.44,75.44,75.42,75.42,5358.0,70.3891,70.3891,70.3705,70.3705,5358.0
2023-09-08 11:45:00,75.42,75.43,75.42,75.43,3898.0,70.3705,70.3798,70.3705,70.3798,3898.0
2023-09-08 11:50:00,75.42,75.43,75.4,75.41,15033.0,70.3705,70.3798,70.3518,70.3611,15033.0
2023-09-08 11:55:00,75.4,75.41,75.39,75.4,28046.0,70.3518,70.3611,70.3425,70.3518,28046.0
2023-09-08 12:00:00,75.4,75.41,75.4,75.4,6517.0,70.3518,70.3611,70.3518,70.3518,6517.0
2023-09-08 12:05:00,75.41,75.41,75.4,75.41,16599.0,70.3611,70.3611,70.3518,70.3611,16599.0
2023-09-08 12:10:00,75.41,75.41,75.4,75.41,6261.0,70.3611,70.3611,70.3518,70.3611,6261.0
2023-09-08 12:15:00,75.41,75.41,75.4,75.4,9158.0,70.3611,70.3611,70.3518,70.3518,9158.0
2023-09-08 12:20:00,75.41,75.41,75.4,75.41,9316.0,70.3611,70.3611,70.3518,70.3611,9316.0
2023-09-08 12:25:00,75.41,75.41,75.39,75.4,25417.0,70.3611,70.3611,70.3425,70.3518,25417.0
2023-09-08 12:30:00,75.4,75.4,75.39,75.4,5025.0,70.3518,70.3518,70.3425,70.3518,5025.0
2023-09-08 12:35:00,75.4,75.4,75.39,75.4,24874.0,70.3518,70.3518,70.3425,70.3518,24874.0
2023-09-08 12:40:00,75.4,75.41,75.39,75.41,8111.0,70.3518,70.3611,70.3425,70.3611,8111.0
2023-09-08 12:45:00,75.41,75.41,75.4,75.4,18896.0,70.3611,70.3611,70.3518,70.3518,18896.0
2023-09-08 12:50:00,75.41,75.41,75.4,75.41,43901.0,70.3611,70.3611,70.3518,70.3611,43901.0
2023-09-08 12:55:00,75.4,75.41,75.4,75.41,8406.0,70.3518,70.3611,70.3518,70.3611,8406.0
2023-09-08 13:00:00,75.4,75.41,75.4,75.41,9335.0,70.3518,70.3611,70.3518,70.3611,9335.0
2023-09-08 13:05:00,75.41,75.41,75.4,75.41,4509.0,70.3611,70.3611,70.3518,70.3611,4509.0
2023-09-08 13:10:00,75.41,75.41,75.4,75.41,5630.0,70.3611,70.3611,70.3518,70.3611,5630.0
2023-09-08 13:15:00,75.41,75.41,75.4,75.41,4967.0,70.3611,70.3611,70.3518,70.3611,4967.0
2023-09-08 13:20:00,75.41,75.41,75.39,75.4,12927.0,70.3611,70.3611,70.3425,70.3518,12927.0
2023-09-08 13:25:00,75.39,75.4,75.39,75.4,45691.0,70.3425,70.3518,70.3425,70.3518,45691.0
2023-09-08 13:30:00,75.4,75.4,75.39,75.4,14998.0,70.3518,70.3518,70.3425,70.3518,14998.0
2023-09-08 13:35:00,75.4,75.4,75.39,75.4,3350.0,70.3518,70.3518,70.3425,70.3518,3350.0
2023-09-08 13:40:00,75.4,75.41,75.39,75.4,11896.0,70.3518,70.3611,70.3425,70.3518,11896.0
2023-09-08 13:45:00,75.4,75.41,75.4,75.41,10292.0,70.3518,70.3611,70.3518,70.3611,10292.0
2023-09-08 13:50:00,75.4,75.41,75.4,75.41,6068.0,70.3518,70.3611,70.3518,70.3611,6068.0
2023-09-08 13:55:00,75.41,75.41,75.39,75.4,18118.0,70.3611,70.3611,70.3425,70.3518,18118.0
2023-09-08 14:00:00,75.4,75.4,75.39,75.4,22382.0,70.3518,70.3518,70.3425,70.3518,22382.0
2023-09-08 14:05:00,75.4,75.4,75.39,75.4,4642.0,70.3518,70.3518,70.3425,70.3518,4642.0
2023-09-08 14:10:00,75.39,75.4,75.39,75.4,9059.0,70.3425,70.3518,70.3425,70.3518,9059.0
2023-09-08 14:15:00,75.4,75.4,75.39,75.4,15526.0,70.3518,70.3518,70.3425,70.3518,15526.0
2023-09-08 14:20:00,75.4,75.41,75.39,75.4,14653.0,70.3518,70.3611,70.3425,70.3518,14653.0
2023-09-08 14:25:00,75.41,75.41,75.4,75.41,15741.0,70.3611,70.3611,70.3518,70.3611,15741.0
2023-09-08 14:30:00,75.41,75.41,75.4,75.4,12914.0,70.3611,70.3611,70.3518,70.3518,12914.0
2023-09-08 14:35:00,75.41,75.41,75.4,75.41,5968.0,70.3611,70.3611,70.3518,70.3611,5968.0
2023-09-08 14:40:00,75.41,75.41,75.4,75.4,7283.0,70.3611,70.3611,70.3518,70.3518,7283.0
2023-09-08 14:45:00,75.4,75.41,75.39,75.39,10346.0,70.3518,70.3611,70.3425,70.3425,10346.0
2023-09-08 14:50:00,75.39,75.39,75.38,75.39,8486.0,70.3425,70.3425,70.3331,70.3425,8486.0
2023-09-08 14:55:00,75.39,75.39,75.38,75.39,11805.0,70.3425,70.3425,70.3331,70.3425,11805.0
2023-09-08 15:00:00,75.39,75.39,75.38,75.39,13282.0,70.3425,70.3425,70.3331,70.3425,13282.0
2023-09-08 15:05:00,75.38,75.39,75.38,75.38,15459.0,70.3331,70.3425,70.3331,70.3331,15459.0
2023-09-08 15:10:00,75.38,75.38,75.37,75.38,24751.0,70.3331,70.3331,70.3238,70.3331,24751.0
2023-09-08 15:15:00,75.38,75.38,75.37,75.38,9009.0,70.3331,70.3331,70.3238,70.3331,9009.0
2023-09-08 15:20:00,75.37,75.39,75.37,75.39,21340.0,70.3238,70.3425,70.3238,70.3425,21340.0
2023-09-08 15:25:00,75.39,75.39,75.37,75.38,43786.0,70.3425,70.3425,70.3238,70.3331,43786.0
2023-09-08 15:30:00,75.38,75.38,75.37,75.37,13277.0,70.3331,70.3331,70.3238,70.3238,13277.0
2023-09-08 15:35:00,75.38,75.38,75.37,75.38,17317.0,70.3331,70.3331,70.3238,70.3331,17317.0
2023-09-08 15:40:00,75.38,75.38,75.37,75.38,19022.0,70.3331,70.3331,70.3238,70.3331,19022.0
2023-09-08 15:45:00,75.37,75.38,75.37,75.38,12822.0,70.3238,70.3331,70.3238,70.3331,12822.0
2023-09-08 15:50:00,75.38,75.38,75.37,75.38,14141.0,70.3331,70.3331,70.3238,70.3331,14141.0
2023-09-08 15:55:00,75.38,75.38,75.36,75.37,40005.0,70.3331,70.3331,70.3145,70.3238,40005.0
2023-09-11 09:30:00,75.34,75.39,75.34,75.39,118327.0,70.2958,70.3425,70.2958,70.3425,118327.0
2023-09-11 09:35:00,75.39,75.39,75.36,75.36,199449.0,70.3425,70.3425,70.3145,70.3145,199449.0
2023-09-11 09:40:00,75.37,75.38,75.36,75.37,7041.0,70.3238,70.3331,70.3145,70.3238,7041.0
2023-09-11 09:45:00,75.38,75.38,75.35,75.37,21847.0,70.3331,70.3331,70.3052,70.3238,21847.0
2023-09-11 09:50:00,75.37,75.39,75.36,75.38,20818.0,70.3238,70.3425,70.3145,70.3331,20818.0
2023-09-11 09:55:00,75.38,75.39,75.38,75.39,6817.0,70.3331,70.3425,70.3331,70.3425,6817.0
2023-09-11 10:00:00,75.39,75.39,75.38,75.38,11788.0,70.3425,70.3425,70.3331,70.3331,11788.0
2023-09-11 10:05:00,75.38,75.39,75.37,75.38,10429.0,70.3331,70.3425,70.3238,70.3331,10429.0
2023-09-11 10:10:00,75.39,75.39,75.38,75.39,11365.0,70.3425,70.3425,70.3331,70.3425,11365.0
2023-09-11 10:15:00,75.39,75.39,75.38,75.39,5779.0,70.3425,70.3425,70.3331,70.3425,5779.0
2023-09-11 10:20:00,75.38,75.39,75.38,75.38,22819.0,70.3331,70.3425,70.3331,70.3331,22819.0
2023-09-11 10:25:00,75.38,75.39,75.37,75.38,12936.0,70.3331,70.3425,70.3238,70.3331,12936.0
2023-09-11 10:30:00,75.38,75.38,75.37,75.38,72503.0,70.3331,70.3331,70.3238,70.3331,72503.0
2023-09-11 10:35:00,75.37,75.38,75.37,75.37,2540.0,70.3238,70.3331,70.3238,70.3238,2540.0
2023-09-11 10:40:00,75.37,75.38,75.36,75.36,42519.0,70.3238,70.3331,70.3145,70.3145,42519.0
2023-09-11 10:45:00,75.37,75.37,75.36,75.37,8319.0,70.3238,70.3238,70.3145,70.3238,8319.0
2023-09-11 10:50:00,75.37,75.37,75.36,75.37,36511.0,70.3238,70.3238,70.3145,70.3238,36511.0
2023-09-11 10:55:00,75.36,75.37,75.36,75.36,31351.0,70.3145,70.3238,70.3145,70.3145,31351.0
2023-09-11 11:00:00,75.36,75.37,75.35,75.35,25331.0,70.3145,70.3238,70.3052,70.3052,25331.0
2023-09-11 11:05:00,75.36,75.36,75.34,75.34,25006.0,70.3145,70.3145,70.2958,70.2958,25006.0
2023-09-11 11:10:00,75.34,75.35,75.34,75.34,11107.0,70.2958,70.3052,70.2958,70.2958,11107.0
2023-09-11 11:15:00,75.35,75.35,75.34,75.34,13525.0,70.3052,70.3052,70.2958,70.2958,13525.0
2023-09-11 11:20:00,75.34,75.35,75.34,75.35,54086.0,70.2958,70.3052,70.2958,70.3052,54086.0
2023-09-11 11:25:00,75.35,75.35,75.34,75.35,10084.0,70.3052,70.3052,70.2958,70.3052,10084.0
2023-09-11 11:30:00,75.35,75.35,75.34,75.34,8664.0,70.3052,70.3052,70.2958,70.2958,8664.0
2023-09-11 11:35:00,75.34,75.36,75.34,75.36,22888.0,70.2958,70.3145,70.2958,70.3145,22888.0
2023-09-11 11:40:00,75.36,75.36,75.35,75.35,7335.0,70.3145,70.3145,70.3052,70.3052,7335.0
2023-09-11 11:45:00,75.35,75.35,75.34,75.34,37460.0,70.3052,70.3052,70.2958,70.2958,37460.0
2023-09-11 11:50:00,75.35,75.36,75.35,75.35,30511.0,70.3052,70.3145,70.3052,70.3052,30511.0
2023-09-11 11:55:00,75.36,75.36,75.35,75.36,18683.0,70.3145,70.3145,70.3052,70.3145,18683.0
2023-09-11 12:00:00,75.35,75.37,75.35,75.36,32908.0,70.3052,70.3238,70.3052,70.3145,32908.0
2023-09-11 12:05:00,75.37,75.37,75.36,75.37,6038.0,70.3238,70.3238,70.3145,70.3238,6038.0
2023-09-11 12:10:00,75.37,75.37,75.36,75.37,6243.0,70.3238,70.3238,70.3145,70.3238,6243.0
2023-09-11 12:15:00,75.36,75.37,75.36,75.36,3259.0,70.3145,70.3238,70.3145,70.3145,3259.0
2023-09-11 12:20:00,75.36,75.37,75.36,75.36,3894.0,70.3145,70.3238,70.3145,70.3145,3894.0
2023-09-11 12:25:00,75.37,75.38,75.36,75.37,10389.0,70.3238,70.3331,70.3145,70.3238,10389.0
2023-09-11 12:30:00,75.38,75.38,75.37,75.37,9964.0,70.3331,70.3331,70.3238,70.3238,9964.0
2023-09-11 12:35:00,75.37,75.38,75.37,75.37,5580.0,70.3238,70.3331,70.3238,70.3238,5580.0
2023-09-11 12:40:00,75.37,75.38,75.37,75.38,15907.0,70.3238,70.3331,70.3238,70.3331,15907.0
2023-09-11 12:45:00,75.37,75.38,75.37,75.38,6793.0,70.3238,70.3331,70.3238,70.3331,6793.0
2023-09-11 12:50:00,75.37,75.38,75.37,75.37,34427.0,70.3238,70.3331,70.3238,70.3238,34427.0
2023-09-11 12:55:00,75.37,75.38,75.37,75.37,4538.0,70.3238,70.3331,70.3238,70.3238,4538.0
2023-09-11 13:00:00,75.38,75.38,75.35,75.36,59489.0,70.3331,70.3331,70.3052,70.3145,59489.0
2023-09-11 13:05:00,75.36,75.36,75.35,75.36,6063.0,70.3145,70.3145,70.3052,70.3145,6063.0
2023-09-11 13:10:00,75.35,75.36,75.35,75.35,22672.0,70.3052,70.3145,70.3052,70.3052,22672.0
2023-09-11 13:15:00,75.35,75.36,75.35,75.35,9962.0,70.3052,70.3145,70.3052,70.3052,9962.0
2023-09-11 13:20:00,75.35,75.36,75.35,75.36,40070.0,70.3052,70.3145,70.3052,70.3145,40070.0
2023-09-11 13:25:00,75.36,75.36,75.35,75.36,11022.0,70.3145,70.3145,70.3052,70.3145,11022.0
2023-09-11 13:30:00,75.36,75.37,75.35,75.37,49314.0,70.3145,70.3238,70.3052,70.3238,49314.0
2023-09-11 13:35:00,75.37,75.37,75.36,75.37,9470.0,70.3238,70.3238,70.3145,70.3238,9470.0
2023-09-11 13:40:00,75.37,75.37,75.36,75.36,20193.0,70.3238,70.3238,70.3145,70.3145,20193.0
2023-09-11 13:45:00,75.37,75.37,75.36,75.37,5132.0,70.3238,70.3238,70.3145,70.3238,5132.0
2023-09-11 13:50:00,75.37,75.37,75.36,75.37,10039.0,70.3238,70.3238,70.3145,70.3238,10039.0
2023-09-11 13:55:00,75.37,75.37,75.36,75.36,7807.0,70.3238,70.3238,70.3145,70.3145,7807.0
2023-09-11 14:00:00,75.36,75.38,75.36,75.38,22429.0,70.3145,70.3331,70.3145,70.3331,22429.0
2023-09-11 14:05:00,75.38,75.38,75.37,75.38,6621.0,70.3331,70.3331,70.3238,70.3331,6621.0
2023-09-11 14:10:00,75.38,75.38,75.37,75.37,4101.0,70.3331,70.3331,70.3238,70.3238,4101.0
2023-09-11 14:15:00,75.37,75.38,75.37,75.37,20705.0,70.3238,70.3331,70.3238,70.3238,20705.0
2023-09-11 14:20:00,75.38,75.38,75.37,75.38,21930.0,70.3331,70.3331,70.3238,70.3331,21930.0
2023-09-11 14:25:00,75.38,75.38,75.37,75.38,26729.0,70.3331,70.3331,70.3238,70.3331,26729.0
2023-09-11 14:30:00,75.38,75.38,75.37,75.38,40713.0,70.3331,70.3331,70.3238,70.3331,40713.0
2023-09-11 14:35:00,75.37,75.38,75.37,75.37,10760.0,70.3238,70.3331,70.3238,70.3238,10760.0
2023-09-11 14:40:00,75.38,75.38,75.36,75.37,19041.0,70.3331,70.3331,70.3145,70.3238,19041.0
2023-09-11 14:45:00,75.36,75.37,75.36,75.37,19431.0,70.3145,70.3238,70.3145,70.3238,19431.0
2023-09-11 14:50:00,75.37,75.37,75.36,75.36,25777.0,70.3238,70.3238,70.3145,70.3145,25777.0
2023-09-11 14:55:00,75.36,75.37,75.36,75.37,14112.0,70.3145,70.3238,70.3145,70.3238,14112.0
2023-09-11 15:00:00,75.36,75.37,75.36,75.37,11737.0,70.3145,70.3238,70.3145,70.3238,11737.0
2023-09-11 15:05:00,75.36,75.37,75.36,75.37,8457.0,70.3145,70.3238,70.3145,70.3238,8457.0
2023-09-11 15:10:00,75.37,75.37,75.36,75.37,7439.0,70.3238,70.3238,70.3145,70.3238,7439.0
2023-09-11 15:15:00,75.37,75.37,75.35,75.36,14987.0,70.3238,70.3238,70.3052,70.3145,14987.0
2023-09-11 15:20:00,75.35,75.36,75.35,75.36,25351.0,70.3052,70.3145,70.3052,70.3145,25351.0
2023-09-11 15:25:00,75.36,75.37,75.35,75.36,64257.0,70.3145,70.3238,70.3052,70.3145,64257.0
2023-09-11 15:30:00,75.37,75.37,75.36,75.37,23561.0,70.3238,70.3238,70.3145,70.3238,23561.0
2023-09-11 15:35:00,75.37,75.37,75.36,75.37,17213.0,70.3238,70.3238,70.3145,70.3238,17213.0
2023-09-11 15:40:00,75.37,75.37,75.36,75.37,28369.0,70.3238,70.3238,70.3145,70.3238,28369.0
2023-09-11 15:45:00,75.37,75.37,75.36,75.37,21809.0,70.3238,70.3238,70.3145,70.3238,21809.0
2023-09-11 15:50:00,75.37,75.37,75.36,75.37,37504.0,70.3238,70.3238,70.3145,70.3238,37504.0
2023-09-11 15:55:00,75.37,75.37,75.35,75.36,164890.0,70.3238,70.3238,70.3052,70.3145,164890.0
2023-09-12 09:30:00,75.35,75.35,75.31,75.31,127081.0,70.3052,70.3052,70.2678,70.2678,127081.0
2023-09-12 09:35:00,75.31,75.33,75.31,75.31,16266.0,70.2678,70.2865,70.2678,70.2678,16266.0
2023-09-12 09:40:00,75.31,75.32,75.31,75.32,11342.0,70.2678,70.2772,70.2678,70.2772,11342.0
2023-09-12 09:45:00,75.31,75.32,75.31,75.31,22971.0,70.2678,70.2772,70.2678,70.2678,22971.0
2023-09-12 09:50:00,75.31,75.32,75.3,75.31,30130.0,70.2678,70.2772,70.2585,70.2678,30130.0
2023-09-12 09:55:00,75.31,75.31,75.3,75.31,9754.0,70.2678,70.2678,70.2585,70.2678,9754.0
2023-09-12 10:00:00,75.31,75.31,75.3,75.31,22985.0,70.2678,70.2678,70.2585,70.2678,22985.0
2023-09-12 10:05:00,75.31,75.31,75.3,75.31,9673.0,70.2678,70.2678,70.2585,70.2678,9673.0
2023-09-12 10:10:00,75.31,75.31,75.3,75.31,10158.0,70.2678,70.2678,70.2585,70.2678,10158.0
2023-09-12 10:15:00,75.31,75.32,75.3,75.31,31680.0,70.2678,70.2772,70.2585,70.2678,31680.0
2023-09-12 10:20:00,75.32,75.32,75.31,75.31,73588.0,70.2772,70.2772,70.2678,70.2678,73588.0
2023-09-12 10:25:00,75.31,75.32,75.31,75.31,9201.0,70.2678,70.2772,70.2678,70.2678,9201.0
2023-09-12 10:30:00,75.31,75.32,75.31,75.31,83147.0,70.2678,70.2772,70.2678,70.2678,83147.0
2023-09-12 10:35:00,75.31,75.32,75.31,75.32,6028.0,70.2678,70.2772,70.2678,70.2772,6028.0
2023-09-12 10:40:00,75.31,75.32,75.31,75.31,13379.0,70.2678,70.2772,70.2678,70.2678,13379.0
2023-09-12 10:45:00,75.31,75.32,75.31,75.31,6316.0,70.2678,70.2772,70.2678,70.2678,6316.0
2023-09-12 10:50:00,75.31,75.32,75.31,75.31,6244.0,70.2678,70.2772,70.2678,70.2678,6244.0
2023-09-12 10:55:00,75.31,75.32,75.31,75.31,6558.0,70.2678,70.2772,70.2678,70.2678,6558.0
2023-09-12 11:00:00,75.31,75.32,75.31,75.31,59881.0,70.2678,70.2772,70.2678,70.2678,59881.0
2023-09-12 11:05:00,75.31,75.32,75.31,75.31,84881.0,70.2678,70.2772,70.2678,70.2678,84881.0
2023-09-12 11:10:00,75.31,75.32,75.31,75.31,15329.0,70.2678,70.2772,70.2678,70.2678,15329.0
2023-09-12 11:15:00,75.31,75.32,75.31,75.31,6838.0,70.2678,70.2772,70.2678,70.2678,6838.0
2023-09-12 11:20:00,75.31,75.33,75.31,75.32,30967.0,70.2678,70.2865,70.2678,70.2772,30967.0
2023-09-12 11:25:00,75.33,75.33,75.32,75.33,6439.0,70.2865,70.2865,70.2772,70.2865,6439.0
2023-09-12 11:30:00,75.33,75.33,75.32,75.32,11435.0,70.2865,70.2865,70.2772,70.2772,11435.0
2023-09-12 11:35:00,75.32,75.33,75.32,75.33,5780.0,70.2772,70.2865,70.2772,70.2865,5780.0
2023-09-12 11:40:00,75.33,75.33,75.32,75.33,4483.0,70.2865,70.2865,70.2772,70.2865,4483.0
2023-09-12 11:45:00,75.33,75.34,75.32,75.33,22040.0,70.2865,70.2958,70.2772,70.2865,22040.0
2023-09-12 11:50:00,75.34,75.34,75.33,75.34,5214.0,70.2958,70.2958,70.2865,70.2958,5214.0
2023-09-12 11:55:00,75.33,75.34,75.33,75.34,6265.0,70.2865,70.2958,70.2865,70.2958,6265.0
2023-09-12 12:00:00,75.33,75.34,75.33,75.34,29576.0,70.2865,70.2958,70.2865,70.2958,29576.0
2023-09-12 12:05:00,75.33,75.34,75.33,75.34,12350.0,70.2865,70.2958,70.2865,70.2958,12350.0
2023-09-12 12:10:00,75.33,75.34,75.33,75.34,16282.0,70.2865,70.2958,70.2865,70.2958,16282.0
2023-09-12 12:15:00,75.33,75.34,75.33,75.34,3976.0,70.2865,70.2958,70.2865,70.2958,3976.0
2023-09-12 12:20:00,75.34,75.34,75.33,75.34,16085.0,70.2958,70.2958,70.2865,70.2958,16085.0
2023-09-12 12:25:00,75.33,75.34,75.33,75.33,2745.0,70.2865,70.2958,70.2865,70.2865,2745.0
2023-09-12 12:30:00,75.33,75.34,75.33,75.33,5968.0,70.2865,70.2958,70.2865,70.2865,5968.0
2023-09-12 12:35:00,75.33,75.34,75.33,75.33,41245.0,70.2865,70.2958,70.2865,70.2865,41245.0
2023-09-12 12:40:00,75.33,75.34,75.32,75.33,76405.0,70.2865,70.2958,70.2772,70.2865,76405.0
2023-09-12 12:45:00,75.32,75.33,75.32,75.33,61830.0,70.2772,70.2865,70.2772,70.2865,61830.0
2023-09-12 12:50:00,75.32,75.32,75.31,75.31,13611.0,70.2772,70.2772,70.2678,70.2678,13611.0
2023-09-12 12:55:00,75.31,75.32,75.3,75.3,12785.0,70.2678,70.2772,70.2585,70.2585,12785.0
2023-09-12 13:00:00,75.3,75.32,75.3,75.31,12557.0,70.2585,70.2772,70.2585,70.2678,12557.0
2023-09-12 13:05:00,75.31,75.32,75.3,75.3,16942.0,70.2678,70.2772,70.2585,70.2585,16942.0
2023-09-12 13:10:00,75.3,75.31,75.3,75.31,7878.0,70.2585,70.2678,70.2585,70.2678,7878.0
2023-09-12 13:15:00,75.3,75.31,75.3,75.31,2642.0,70.2585,70.2678,70.2585,70.2678,2642.0
2023-09-12 13:20:00,75.31,75.32,75.3,75.31,40804.0,70.2678,70.2772,70.2585,70.2678,40804.0
2023-09-12 13:25:00,75.31,75.32,75.3,75.31,33369.0,70.2678,70.2772,70.2585,70.2678,33369.0
2023-09-12 13:30:00,75.3,75.31,75.3,75.31,5386.0,70.2585,70.2678,70.2585,70.2678,5386.0
2023-09-12 13:35:00,75.31,75.31,75.3,75.3,9091.0,70.2678,70.2678,70.2585,70.2585,9091.0
2023-09-12 13:40:00,75.31,75.31,75.3,75.31,47672.0,70.2678,70.2678,70.2585,70.2678,47672.0
2023-09-12 13:45:00,75.3,75.31,75.3,75.31,7768.0,70.2585,70.2678,70.2585,70.2678,7768.0
2023-09-12 13:50:00,75.31,75.31,75.3,75.31,12141.0,70.2678,70.2678,70.2585,70.2678,12141.0
2023-09-12 13:55:00,75.31,75.31,75.3,75.31,4424.0,70.2678,70.2678,70.2585,70.2678,4424.0
2023-09-12 14:00:00,75.31,75.31,75.3,75.31,13321.0,70.2678,70.2678,70.2585,70.2678,13321.0
2023-09-12 14:05:00,75.31,75.31,75.3,75.3,5322.0,70.2678,70.2678,70.2585,70.2585,5322.0
2023-09-12 14:10:00,75.3,75.31,75.3,75.3,35022.0,70.2585,70.2678,70.2585,70.2585,35022.0
2023-09-12 14:15:00,75.3,75.31,75.3,75.31,10496.0,70.2585,70.2678,70.2585,70.2678,10496.0
2023-09-12 14:20:00,75.31,75.31,75.3,75.31,14443.0,70.2678,70.2678,70.2585,70.2678,14443.0
2023-09-12 14:25:00,75.31,75.32,75.3,75.31,44826.0,70.2678,70.2772,70.2585,70.2678,44826.0
2023-09-12 14:30:00,75.31,75.32,75.31,75.31,5299.0,70.2678,70.2772,70.2678,70.2678,5299.0
2023-09-12 14:35:00,75.31,75.32,75.31,75.31,19539.0,70.2678,70.2772,70.2678,70.2678,19539.0
2023-09-12 14:40:00,75.32,75.32,75.31,75.31,9749.0,70.2772,70.2772,70.2678,70.2678,9749.0
2023-09-12 14:45:00,75.31,75.32,75.31,75.31,7342.0,70.2678,70.2772,70.2678,70.2678,7342.0
2023-09-12 14:50:00,75.31,75.33,75.31,75.33,46680.0,70.2678,70.2865,70.2678,70.2865,46680.0
2023-09-12 14:55:00,75.32,75.33,75.32,75.33,8995.0,70.2772,70.2865,70.2772,70.2865,8995.0
2023-09-12 15:00:00,75.33,75.33,75.32,75.32,69387.0,70.2865,70.2865,70.2772,70.2772,69387.0
2023-09-12 15:05:00,75.32,75.33,75.32,75.32,3624.0,70.2772,70.2865,70.2772,70.2772,3624.0
2023-09-12 15:10:00,75.33,75.33,75.32,75.33,14692.0,70.2865,70.2865,70.2772,70.2865,14692.0
2023-09-12 15:15:00,75.32,75.33,75.32,75.33,15385.0,70.2772,70.2865,70.2772,70.2865,15385.0
2023-09-12 15:20:00,75.32,75.33,75.32,75.33,13061.0,70.2772,70.2865,70.2772,70.2865,13061.0
2023-09-12 15:25:00,75.33,75.33,75.32,75.32,14944.0,70.2865,70.2865,70.2772,70.2772,14944.0
2023-09-12 15:30:00,75.33,75.33,75.32,75.32,44560.0,70.2865,70.2865,70.2772,70.2772,44560.0
2023-09-12 15:35:00,75.32,75.33,75.32,75.33,12882.0,70.2772,70.2865,70.2772,70.2865,12882.0
2023-09-12 15:40:00,75.32,75.33,75.32,75.33,32226.0,70.2772,70.2865,70.2772,70.2865,32226.0
2023-09-12 15:45:00,75.32,75.33,75.31,75.31,89261.0,70.2772,70.2865,70.2678,70.2678,89261.0
2023-09-12 15:50:00,75.31,75.32,75.29,75.3,117281.0,70.2678,70.2772,70.2492,70.2585,117281.0
2023-09-12 15:55:00,75.3,75.31,75.29,75.3,137427.0,70.2585,70.2678,70.2492,70.2585,137427.0
2023-09-13 09:30:00,75.3,75.35,75.3,75.34,85356.0,70.2585,70.3052,70.2585,70.2958,85356.0
2023-09-13 09:35:00,75.34,75.36,75.33,75.36,57927.0,70.2958,70.3145,70.2865,70.3145,57927.0
2023-09-13 09:40:00,75.36,75.36,75.34,75.35,21393.0,70.3145,70.3145,70.2958,70.3052,21393.0
2023-09-13 09:45:00,75.35,75.36,75.35,75.36,8667.0,70.3052,70.3145,70.3052,70.3145,8667.0
2023-09-13 09:50:00,75.36,75.36,75.33,75.34,18451.0,70.3145,70.3145,70.2865,70.2958,18451.0
2023-09-13 09:55:00,75.34,75.34,75.33,75.34,7329.0,70.2958,70.2958,70.2865,70.2958,7329.0
2023-09-13 10:00:00,75.34,75.34,75.31,75.31,5603.0,70.2958,70.2958,70.2678,70.2678,5603.0
2023-09-13 10:05:00,75.31,75.32,75.31,75.31,3669.0,70.2678,70.2772,70.2678,70.2678,3669.0
2023-09-13 10:10:00,75.31,75.33,75.31,75.32,6348.0,70.2678,70.2865,70.2678,70.2772,6348.0
2023-09-13 10:15:00,75.32,75.33,75.32,75.32,7667.0,70.2772,70.2865,70.2772,70.2772,7667.0
2023-09-13 10:20:00,75.31,75.33,75.31,75.32,5651.0,70.2678,70.2865,70.2678,70.2772,5651.0
2023-09-13 10:25:00,75.33,75.33,75.32,75.33,10901.0,70.2865,70.2865,70.2772,70.2865,10901.0
2023-09-13 10:30:00,75.33,75.33,75.32,75.33,12586.0,70.2865,70.2865,70.2772,70.2865,12586.0
2023-09-13 10:35:00,75.33,75.34,75.32,75.33,140508.0,70.2865,70.2958,70.2772,70.2865,140508.0
2023-09-13 10:40:00,75.34,75.34,75.33,75.33,7564.0,70.2958,70.2958,70.2865,70.2865,7564.0
2023-09-13 10:45:00,75.33,75.34,75.33,75.34,32740.0,70.2865,70.2958,70.2865,70.2958,32740.0
2023-09-13 10:50:00,75.34,75.34,75.33,75.34,24325.0,70.2958,70.2958,70.2865,70.2958,24325.0
2023-09-13 10:55:00,75.34,75.34,75.33,75.34,19349.0,70.2958,70.2958,70.2865,70.2958,19349.0
2023-09-13 11:00:00,75.34,75.34,75.33,75.34,3258.0,70.2958,70.2958,70.2865,70.2958,3258.0
2023-09-13 11:05:00,75.34,75.34,75.33,75.33,38999.0,70.2958,70.2958,70.2865,70.2865,38999.0
2023-09-13 11:10:00,75.33,75.33,75.32,75.33,35668.0,70.2865,70.2865,70.2772,70.2865,35668.0
2023-09-13 11:15:00,75.32,75.34,75.32,75.34,29023.0,70.2772,70.2958,70.2772,70.2958,29023.0
2023-09-13 11:20:00,75.34,75.34,75.33,75.34,10589.0,70.2958,70.2958,70.2865,70.2958,10589.0
2023-09-13 11:25:00,75.34,75.34,75.33,75.33,8223.0,70.2958,70.2958,70.2865,70.2865,8223.0
2023-09-13 11:30:00,75.33,75.34,75.33,75.34,158410.0,70.2865,70.2958,70.2865,70.2958,158410.0
2023-09-13 11:35:00,75.33,75.34,75.32,75.33,16969.0,70.2865,70.2958,70.2772,70.2865,16969.0
2023-09-13 11:40:00,75.33,75.33,75.32,75.33,40967.0,70.2865,70.2865,70.2772,70.2865,40967.0
2023-09-13 11:45:00,75.33,75.33,75.32,75.32,17995.0,70.2865,70.2865,70.2772,70.2772,17995.0
2023-09-13 11:50:00,75.32,75.33,75.32,75.33,22707.0,70.2772,70.2865,70.2772,70.2865,22707.0
2023-09-13 11:55:00,75.33,75.33,75.32,75.33,27131.0,70.2865,70.2865,70.2772,70.2865,27131.0
2023-09-13 12:00:00,75.33,75.33,75.32,75.33,55286.0,70.2865,70.2865,70.2772,70.2865,55286.0
2023-09-13 12:05:00,75.33,75.33,75.32,75.33,31567.0,70.2865,70.2865,70.2772,70.2865,31567.0
2023-09-13 12:10:00,75.33,75.34,75.32,75.34,17579.0,70.2865,70.2958,70.2772,70.2958,17579.0
2023-09-13 12:15:00,75.33,75.35,75.33,75.35,22817.0,70.2865,70.3052,70.2865,70.3052,22817.0
2023-09-13 12:20:00,75.35,75.36,75.35,75.36,3180.0,70.3052,70.3145,70.3052,70.3145,3180.0
2023-09-13 12:25:00,75.36,75.37,75.35,75.37,13734.0,70.3145,70.3238,70.3052,70.3238,13734.0
2023-09-13 12:30:00,75.37,75.38,75.36,75.38,9420.0,70.3238,70.3331,70.3145,70.3331,9420.0
2023-09-13 12:35:00,75.38,75.38,75.37,75.38,2854.0,70.3331,70.3331,70.3238,70.3331,2854.0
2023-09-13 12:40:00,75.38,75.38,75.37,75.38,7895.0,70.3331,70.3331,70.3238,70.3331,7895.0
2023-09-13 12:45:00,75.38,75.38,75.37,75.37,13142.0,70.3331,70.3331,70.3238,70.3238,13142.0
2023-09-13 12:50:00,75.37,75.38,75.36,75.37,21096.0,70.3238,70.3331,70.3145,70.3238,21096.0
2023-09-13 12:55:00,75.37,75.37,75.36,75.36,4543.0,70.3238,70.3238,70.3145,70.3145,4543.0
2023-09-13 13:00:00,75.36,75.37,75.35,75.36,15307.0,70.3145,70.3238,70.3052,70.3145,15307.0
2023-09-13 13:05:00,75.36,75.38,75.36,75.37,5331.0,70.3145,70.3331,70.3145,70.3238,5331.0
2023-09-13 13:10:00,75.37,75.38,75.37,75.38,59752.0,70.3238,70.3331,70.3238,70.3331,59752.0
2023-09-13 13:15:00,75.38,75.4,75.37,75.37,74247.0,70.3331,70.3518,70.3238,70.3238,74247.0
2023-09-13 13:20:00,75.38,75.39,75.37,75.37,40390.0,70.3331,70.3425,70.3238,70.3238,40390.0
2023-09-13 13:25:00,75.38,75.38,75.37,75.37,11806.0,70.3331,70.3331,70.3238,70.3238,11806.0
2023-09-13 13:30:00,75.38,75.38,75.37,75.38,5001.0,70.3331,70.3331,70.3238,70.3331,5001.0
2023-09-13 13:35:00,75.38,75.39,75.38,75.38,24732.0,70.3331,70.3425,70.3331,70.3331,24732.0
2023-09-13 13:40:00,75.39,75.39,75.38,75.39,4130.0,70.3425,70.3425,70.3331,70.3425,4130.0
2023-09-13 13:45:00,75.4,75.41,75.39,75.41,6392.0,70.3518,70.3611,70.3425,70.3611,6392.0
2023-09-13 13:50:00,75.41,75.41,75.39,75.4,11919.0,70.3611,70.3611,70.3425,70.3518,11919.0
2023-09-13 13:55:00,75.4,75.41,75.39,75.4,27817.0,70.3518,70.3611,70.3425,70.3518,27817.0
2023-09-13 14:00:00,75.41,75.41,75.4,75.41,19133.0,70.3611,70.3611,70.3518,70.3611,19133.0
2023-09-13 14:05:00,75.4,75.41,75.39,75.4,16326.0,70.3518,70.3611,70.3425,70.3518,16326.0
2023-09-13 14:10:00,75.39,75.4,75.38,75.39,23441.0,70.3425,70.3518,70.3331,70.3425,23441.0
2023-09-13 14:15:00,75.39,75.39,75.38,75.38,6919.0,70.3425,70.3425,70.3331,70.3331,6919.0
2023-09-13 14:20:00,75.39,75.39,75.38,75.38,10716.0,70.3425,70.3425,70.3331,70.3331,10716.0
2023-09-13 14:25:00,75.39,75.39,75.38,75.38,8931.0,70.3425,70.3425,70.3331,70.3331,8931.0
2023-09-13 14:30:00,75.39,75.39,75.38,75.39,11093.0,70.3425,70.3425,70.3331,70.3425,11093.0
2023-09-13 14:35:00,75.39,75.39,75.38,75.38,98130.0,70.3425,70.3425,70.3331,70.3331,98130.0
2023-09-13 14:40:00,75.38,75.39,75.37,75.38,80759.0,70.3331,70.3425,70.3238,70.3331,80759.0
2023-09-13 14:45:00,75.38,75.38,75.37,75.38,8990.0,70.3331,70.3331,70.3238,70.3331,8990.0
2023-09-13 14:50:00,75.38,75.38,75.37,75.38,10953.0,70.3331,70.3331,70.3238,70.3331,10953.0
2023-09-13 14:55:00,75.38,75.38,75.37,75.38,9204.0,70.3331,70.3331,70.3238,70.3331,9204.0
2023-09-13 15:00:00,75.37,75.38,75.36,75.38,24912.0,70.3238,70.3331,70.3145,70.3331,24912.0
2023-09-13 15:05:00,75.38,75.38,75.37,75.37,17269.0,70.3331,70.3331,70.3238,70.3238,17269.0
2023-09-13 15:10:00,75.38,75.38,75.37,75.38,11866.0,70.3331,70.3331,70.3238,70.3331,11866.0
2023-09-13 15:15:00,75.38,75.38,75.37,75.38,12698.0,70.3331,70.3331,70.3238,70.3331,12698.0
2023-09-13 15:20:00,75.38,75.38,75.37,75.38,11052.0,70.3331,70.3331,70.3238,70.3331,11052.0
2023-09-13 15:25:00,75.37,75.38,75.36,75.36,131675.0,70.3238,70.3331,70.3145,70.3145,131675.0
2023-09-13 15:30:00,75.37,75.37,75.36,75.36,28258.0,70.3238,70.3238,70.3145,70.3145,28258.0
2023-09-13 15:35:00,75.36,75.37,75.36,75.36,21325.0,70.3145,70.3238,70.3145,70.3145,21325.0
2023-09-13 15:40:00,75.37,75.37,75.36,75.37,29022.0,70.3238,70.3238,70.3145,70.3238,29022.0
2023-09-13 15:45:00,75.36,75.37,75.36,75.37,9971.0,70.3145,70.3238,70.3145,70.3238,9971.0
2023-09-13 15:50:00,75.37,75.38,75.36,75.38,17885.0,70.3238,70.3331,70.3145,70.3331,17885.0
2023-09-13 15:55:00,75.38,75.39,75.37,75.38,206161.0,70.3331,70.3425,70.3238,70.3331,206161.0
2023-09-14 09:30:00,75.47,75.49,75.46,75.48,77785.0,70.4171,70.4358,70.4078,70.4265,77785.0
2023-09-14 09:35:00,75.47,75.49,75.47,75.48,18214.0,70.4171,70.4358,70.4171,70.4265,18214.0
2023-09-14 09:40:00,75.49,75.49,75.46,75.47,18512.0,70.4358,70.4358,70.4078,70.4171,18512.0
2023-09-14 09:45:00,75.47,75.47,75.44,75.45,32383.0,70.4171,70.4171,70.3891,70.3985,32383.0
2023-09-14 09:50:00,75.44,75.44,75.42,75.42,62976.0,70.3891,70.3891,70.3705,70.3705,62976.0
2023-09-14 09:55:00,75.42,75.43,75.39,75.41,25592.0,70.3705,70.3798,70.3425,70.3611,25592.0
2023-09-14 10:00:00,75.41,75.41,75.39,75.39,91583.0,70.3611,70.3611,70.3425,70.3425,91583.0
2023-09-14 10:05:00,75.39,75.4,75.39,75.4,29375.0,70.3425,70.3518,70.3425,70.3518,29375.0
2023-09-14 10:10:00,75.39,75.4,75.38,75.39,63426.0,70.3425,70.3518,70.3331,70.3425,63426.0
2023-09-14 10:15:00,75.39,75.39,75.37,75.39,21989.0,70.3425,70.3425,70.3238,70.3425,21989.0
2023-09-14 10:20:00,75.39,75.4,75.38,75.4,10905.0,70.3425,70.3518,70.3331,70.3518,10905.0
2023-09-14 10:25:00,75.39,75.41,75.39,75.41,10779.0,70.3425,70.3611,70.3425,70.3611,10779.0
2023-09-14 10:30:00,75.41,75.42,75.4,75.42,36670.0,70.3611,70.3705,70.3518,70.3705,36670.0
2023-09-14 10:35:00,75.42,75.43,75.41,75.43,12597.0,70.3705,70.3798,70.3611,70.3798,12597.0
2023-09-14 10:40:00,75.42,75.44,75.42,75.44,5292.0,70.3705,70.3891,70.3705,70.3891,5292.0
2023-09-14 10:45:00,75.44,75.45,75.43,75.45,11127.0,70.3891,70.3985,70.3798,70.3985,11127.0
2023-09-14 10:50:00,75.45,75.46,75.44,75.44,33939.0,70.3985,70.4078,70.3891,70.3891,33939.0
2023-09-14 10:55:00,75.45,75.46,75.45,75.45,27278.0,70.3985,70.4078,70.3985,70.3985,27278.0
2023-09-14 11:00:00,75.45,75.46,75.44,75.45,19611.0,70.3985,70.4078,70.3891,70.3985,19611.0
2023-09-14 11:05:00,75.45,75.47,75.45,75.47,4461.0,70.3985,70.4171,70.3985,70.4171,4461.0
2023-09-14 11:10:00,75.47,75.47,75.45,75.46,15395.0,70.4171,70.4171,70.3985,70.4078,15395.0
2023-09-14 11:15:00,75.47,75.47,75.44,75.45,33424.0,70.4171,70.4171,70.3891,70.3985,33424.0
2023-09-14 11:20:00,75.45,75.45,75.43,75.44,7567.0,70.3985,70.3985,70.3798,70.3891,7567.0
2023-09-14 11:25:00,75.44,75.44,75.43,75.44,7230.0,70.3891,70.3891,70.3798,70.3891,7230.0
2023-09-14 11:30:00,75.43,75.44,75.43,75.43,15586.0,70.3798,70.3891,70.3798,70.3798,15586.0
2023-09-14 11:35:00,75.44,75.44,75.43,75.43,29738.0,70.3891,70.3891,70.3798,70.3798,29738.0
2023-09-14 11:40:00,75.43,75.44,75.43,75.43,25130.0,70.3798,70.3891,70.3798,70.3798,25130.0
2023-09-14 11:45:00,75.44,75.44,75.43,75.44,2851.0,70.3891,70.3891,70.3798,70.3891,2851.0
2023-09-14 11:50:00,75.44,75.44,75.43,75.43,13243.0,70.3891,70.3891,70.3798,70.3798,13243.0
2023-09-14 11:55:00,75.43,75.44,75.43,75.43,6558.0,70.3798,70.3891,70.3798,70.3798,6558.0
2023-09-14 12:00:00,75.44,75.44,75.43,75.43,20640.0,70.3891,70.3891,70.3798,70.3798,20640.0
2023-09-14 12:05:00,75.43,75.44,75.43,75.44,5809.0,70.3798,70.3891,70.3798,70.3891,5809.0
2023-09-14 12:10:00,75.44,75.44,75.43,75.44,21972.0,70.3891,70.3891,70.3798,70.3891,21972.0
2023-09-14 12:15:00,75.43,75.44,75.42,75.43,10031.0,70.3798,70.3891,70.3705,70.3798,10031.0
2023-09-14 12:20:00,75.42,75.43,75.41,75.42,4715.0,70.3705,70.3798,70.3611,70.3705,4715.0
2023-09-14 12:25:00,75.41,75.42,75.4,75.4,9393.0,70.3611,70.3705,70.3518,70.3518,9393.0
2023-09-14 12:30:00,75.41,75.41,75.4,75.41,2633.0,70.3611,70.3611,70.3518,70.3611,2633.0
2023-09-14 12:35:00,75.41,75.41,75.4,75.41,8998.0,70.3611,70.3611,70.3518,70.3611,8998.0
2023-09-14 12:40:00,75.41,75.41,75.4,75.41,5730.0,70.3611,70.3611,70.3518,70.3611,5730.0
2023-09-14 12:45:00,75.4,75.41,75.4,75.41,25430.0,70.3518,70.3611,70.3518,70.3611,25430.0
2023-09-14 12:50:00,75.41,75.41,75.4,75.4,92100.0,70.3611,70.3611,70.3518,70.3518,92100.0
2023-09-14 12:55:00,75.4,75.41,75.4,75.41,36181.0,70.3518,70.3611,70.3518,70.3611,36181.0
2023-09-14 13:00:00,75.41,75.41,75.4,75.41,6940.0,70.3611,70.3611,70.3518,70.3611,6940.0
2023-09-14 13:05:00,75.41,75.41,75.4,75.4,51758.0,70.3611,70.3611,70.3518,70.3518,51758.0
2023-09-14 13:10:00,75.41,75.41,75.4,75.4,62752.0,70.3611,70.3611,70.3518,70.3518,62752.0
2023-09-14 13:15:00,75.41,75.41,75.4,75.41,4060.0,70.3611,70.3611,70.3518,70.3611,4060.0
2023-09-14 13:20:00,75.4,75.41,75.4,75.41,14929.0,70.3518,70.3611,70.3518,70.3611,14929.0
2023-09-14 13:25:00,75.4,75.41,75.4,75.41,5259.0,70.3518,70.3611,70.3518,70.3611,5259.0
2023-09-14 13:30:00,75.41,75.41,75.4,75.4,24377.0,70.3611,70.3611,70.3518,70.3518,24377.0
2023-09-14 13:35:00,75.4,75.41,75.39,75.4,18154.0,70.3518,70.3611,70.3425,70.3518,18154.0
2023-09-14 13:40:00,75.4,75.4,75.39,75.4,15303.0,70.3518,70.3518,70.3425,70.3518,15303.0
2023-09-14 13:45:00,75.4,75.4,75.38,75.38,76731.0,70.3518,70.3518,70.3331,70.3331,76731.0
2023-09-14 13:50:00,75.39,75.39,75.38,75.39,46285.0,70.3425,70.3425,70.3331,70.3425,46285.0
2023-09-14 13:55:00,75.39,75.39,75.38,75.39,24514.0,70.3425,70.3425,70.3331,70.3425,24514.0
2023-09-14 14:00:00,75.39,75.39,75.38,75.39,34406.0,70.3425,70.3425,70.3331,70.3425,34406.0
2023-09-14 14:05:00,75.39,75.41,75.38,75.4,16574.0,70.3425,70.3611,70.3331,70.3518,16574.0
2023-09-14 14:10:00,75.41,75.41,75.4,75.41,12130.0,70.3611,70.3611,70.3518,70.3611,12130.0
2023-09-14 14:15:00,75.41,75.41,75.39,75.4,54491.0,70.3611,70.3611,70.3425,70.3518,54491.0
2023-09-14 14:20:00,75.4,75.4,75.39,75.39,14231.0,70.3518,70.3518,70.3425,70.3425,14231.0
2023-09-14 14:25:00,75.39,75.4,75.39,75.39,29582.0,70.3425,70.3518,70.3425,70.3425,29582.0
2023-09-14 14:30:00,75.4,75.4,75.39,75.4,20703.0,70.3518,70.3518,70.3425,70.3518,20703.0
2023-09-14 14:35:00,75.4,75.4,75.39,75.4,29786.0,70.3518,70.3518,70.3425,70.3518,29786.0
2023-09-14 14:40:00,75.4,75.4,75.39,75.4,16529.0,70.3518,70.3518,70.3425,70.3518,16529.0
2023-09-14 14:45:00,75.39,75.4,75.39,75.4,6028.0,70.3425,70.3518,70.3425,70.3518,6028.0
2023-09-14 14:50:00,75.4,75.4,75.38,75.39,39387.0,70.3518,70.3518,70.3331,70.3425,39387.0
2023-09-14 14:55:00,75.38,75.39,75.38,75.38,4424.0,70.3331,70.3425,70.3331,70.3331,4424.0
2023-09-14 15:00:00,75.39,75.39,75.38,75.39,9928.0,70.3425,70.3425,70.3331,70.3425,9928.0
2023-09-14 15:05:00,75.39,75.39,75.38,75.39,13786.0,70.3425,70.3425,70.3331,70.3425,13786.0
2023-09-14 15:10:00,75.38,75.39,75.38,75.39,10528.0,70.3331,70.3425,70.3331,70.3425,10528.0
2023-09-14 15:15:00,75.39,75.39,75.38,75.38,19335.0,70.3425,70.3425,70.3331,70.3331,19335.0
2023-09-14 15:20:00,75.39,75.39,75.38,75.39,14638.0,70.3425,70.3425,70.3331,70.3425,14638.0
2023-09-14 15:25:00,75.39,75.39,75.38,75.39,69922.0,70.3425,70.3425,70.3331,70.3425,69922.0
2023-09-14 15:30:00,75.39,75.39,75.38,75.38,60667.0,70.3425,70.3425,70.3331,70.3331,60667.0
2023-09-14 15:35:00,75.38,75.39,75.38,75.38,11775.0,70.3331,70.3425,70.3331,70.3331,11775.0
2023-09-14 15:40:00,75.39,75.39,75.38,75.38,14790.0,70.3425,70.3425,70.3331,70.3331,14790.0
2023-09-14 15:45:00,75.38,75.39,75.37,75.38,18546.0,70.3331,70.3425,70.3238,70.3331,18546.0
2023-09-14 15:50:00,75.38,75.38,75.37,75.38,30663.0,70.3331,70.3331,70.3238,70.3331,30663.0
2023-09-14 15:55:00,75.38,75.38,75.37,75.37,47988.0,70.3331,70.3331,70.3238,70.3238,47988.0
2023-09-15 09:30:00,75.35,75.38,75.34,75.34,29304.0,70.3052,70.3331,70.2958,70.2958,29304.0
2023-09-15 09:35:00,75.34,75.35,75.34,75.34,1908.0,70.2958,70.3052,70.2958,70.2958,1908.0
2023-09-15 09:40:00,75.34,75.35,75.31,75.31,10565.0,70.2958,70.3052,70.2678,70.2678,10565.0
2023-09-15 09:45:00,75.31,75.33,75.31,75.33,12005.0,70.2678,70.2865,70.2678,70.2865,12005.0
2023-09-15 09:50:00,75.33,75.33,75.32,75.32,13550.0,70.2865,70.2865,70.2772,70.2772,13550.0
2023-09-15 09:55:00,75.32,75.33,75.3,75.3,23505.0,70.2772,70.2865,70.2585,70.2585,23505.0
2023-09-15 10:00:00,75.31,75.37,75.31,75.36,33484.0,70.2678,70.3238,70.2678,70.3145,33484.0
2023-09-15 10:05:00,75.36,75.38,75.36,75.36,32854.0,70.3145,70.3331,70.3145,70.3145,32854.0
2023-09-15 10:10:00,75.37,75.37,75.34,75.34,16931.0,70.3238,70.3238,70.2958,70.2958,16931.0
2023-09-15 10:15:00,75.34,75.37,75.33,75.37,19161.0,70.2958,70.3238,70.2865,70.3238,19161.0
2023-09-15 10:20:00,75.37,75.37,75.35,75.36,12460.0,70.3238,70.3238,70.3052,70.3145,12460.0
2023-09-15 10:25:00,75.36,75.36,75.34,75.34,13150.0,70.3145,70.3145,70.2958,70.2958,13150.0
2023-09-15 10:30:00,75.34,75.36,75.34,75.34,20661.0,70.2958,70.3145,70.2958,70.2958,20661.0
2023-09-15 10:35:00,75.34,75.35,75.34,75.34,4028.0,70.2958,70.3052,70.2958,70.2958,4028.0
2023-09-15 10:40:00,75.35,75.35,75.34,75.34,17743.0,70.3052,70.3052,70.2958,70.2958,17743.0
2023-09-15 10:45:00,75.34,75.35,75.34,75.34,14658.0,70.2958,70.3052,70.2958,70.2958,14658.0
2023-09-15 10:50:00,75.34,75.35,75.34,75.34,17810.0,70.2958,70.3052,70.2958,70.2958,17810.0
2023-09-15 10:55:00,75.34,75.35,75.33,75.34,18961.0,70.2958,70.3052,70.2865,70.2958,18961.0
2023-09-15 11:00:00,75.34,75.35,75.33,75.34,19219.0,70.2958,70.3052,70.2865,70.2958,19219.0
2023-09-15 11:05:00,75.34,75.35,75.34,75.34,38432.0,70.2958,70.3052,70.2958,70.2958,38432.0
2023-09-15 11:10:00,75.34,75.35,75.33,75.34,47252.0,70.2958,70.3052,70.2865,70.2958,47252.0
2023-09-15 11:15:00,75.34,75.34,75.33,75.34,9964.0,70.2958,70.2958,70.2865,70.2958,9964.0
2023-09-15 11:20:00,75.34,75.34,75.33,75.34,66357.0,70.2958,70.2958,70.2865,70.2958,66357.0
2023-09-15 11:25:00,75.34,75.34,75.33,75.34,18439.0,70.2958,70.2958,70.2865,70.2958,18439.0
2023-09-15 11:30:00,75.34,75.34,75.33,75.34,78938.0,70.2958,70.2958,70.2865,70.2958,78938.0
2023-09-15 11:35:00,75.34,75.34,75.33,75.34,6773.0,70.2958,70.2958,70.2865,70.2958,6773.0
2023-09-15 11:40:00,75.34,75.34,75.33,75.34,38791.0,70.2958,70.2958,70.2865,70.2958,38791.0
2023-09-15 11:45:00,75.34,75.34,75.33,75.34,15131.0,70.2958,70.2958,70.2865,70.2958,15131.0
2023-09-15 11:50:00,75.33,75.34,75.32,75.33,20288.0,70.2865,70.2958,70.2772,70.2865,20288.0
2023-09-15 11:55:00,75.33,75.33,75.32,75.33,35299.0,70.2865,70.2865,70.2772,70.2865,35299.0
2023-09-15 12:00:00,75.33,75.33,75.32,75.33,7328.0,70.2865,70.2865,70.2772,70.2865,7328.0
2023-09-15 12:05:00,75.33,75.34,75.32,75.33,28481.0,70.2865,70.2958,70.2772,70.2865,28481.0
2023-09-15 12:10:00,75.33,75.34,75.33,75.34,6111.0,70.2865,70.2958,70.2865,70.2958,6111.0
2023-09-15 12:15:00,75.34,75.34,75.32,75.33,12592.0,70.2958,70.2958,70.2772,70.2865,12592.0
2023-09-15 12:20:00,75.33,75.33,75.32,75.33,10239.0,70.2865,70.2865,70.2772,70.2865,10239.0
2023-09-15 12:25:00,75.33,75.33,75.32,75.32,14329.0,70.2865,70.2865,70.2772,70.2772,14329.0
2023-09-15 12:30:00,75.33,75.33,75.32,75.33,38095.0,70.2865,70.2865,70.2772,70.2865,38095.0
2023-09-15 12:35:00,75.33,75.33,75.32,75.33,21042.0,70.2865,70.2865,70.2772,70.2865,21042.0
2023-09-15 12:40:00,75.33,75.33,75.32,75.33,18015.0,70.2865,70.2865,70.2772,70.2865,18015.0
2023-09-15 12:45:00,75.33,75.33,75.32,75.33,10421.0,70.2865,70.2865,70.2772,70.2865,10421.0
2023-09-15 12:50:00,75.33,75.33,75.32,75.33,98945.0,70.2865,70.2865,70.2772,70.2865,98945.0
2023-09-15 12:55:00,75.33,75.33,75.32,75.33,20837.0,70.2865,70.2865,70.2772,70.2865,20837.0
2023-09-15 13:00:00,75.33,75.33,75.32,75.32,10082.0,70.2865,70.2865,70.2772,70.2772,10082.0
2023-09-15 13:05:00,75.32,75.33,75.32,75.33,19224.0,70.2772,70.2865,70.2772,70.2865,19224.0
2023-09-15 13:10:00,75.33,75.33,75.32,75.32,14094.0,70.2865,70.2865,70.2772,70.2772,14094.0
2023-09-15 13:15:00,75.33,75.33,75.32,75.33,30289.0,70.2865,70.2865,70.2772,70.2865,30289.0
2023-09-15 13:20:00,75.33,75.33,75.32,75.33,31930.0,70.2865,70.2865,70.2772,70.2865,31930.0
2023-09-15 13:25:00,75.33,75.33,75.32,75.33,19886.0,70.2865,70.2865,70.2772,70.2865,19886.0
2023-09-15 13:30:00,75.33,75.35,75.32,75.35,55629.0,70.2865,70.3052,70.2772,70.3052,55629.0
2023-09-15 13:35:00,75.34,75.35,75.34,75.34,9114.0,70.2958,70.3052,70.2958,70.2958,9114.0
2023-09-15 13:40:00,75.34,75.37,75.34,75.37,70135.0,70.2958,70.3238,70.2958,70.3238,70135.0
2023-09-15 13:45:00,75.37,75.38,75.36,75.37,65013.0,70.3238,70.3331,70.3145,70.3238,65013.0
2023-09-15 13:50:00,75.37,75.37,75.36,75.37,21294.0,70.3238,70.3238,70.3145,70.3238,21294.0
2023-09-15 13:55:00,75.37,75.37,75.36,75.37,21822.0,70.3238,70.3238,70.3145,70.3238,21822.0
2023-09-15 14:00:00,75.37,75.38,75.36,75.38,73204.0,70.3238,70.3331,70.3145,70.3331,73204.0
2023-09-15 14:05:00,75.38,75.38,75.37,75.37,40530.0,70.3331,70.3331,70.3238,70.3238,40530.0
2023-09-15 14:10:00,75.37,75.37,75.36,75.36,91542.0,70.3238,70.3238,70.3145,70.3145,91542.0
2023-09-15 14:15:00,75.36,75.37,75.36,75.36,45235.0,70.3145,70.3238,70.3145,70.3145,45235.0
2023-09-15 14:20:00,75.36,75.37,75.36,75.36,57529.0,70.3145,70.3238,70.3145,70.3145,57529.0
2023-09-15 14:25:00,75.36,75.37,75.35,75.35,95512.0,70.3145,70.3238,70.3052,70.3052,95512.0
2023-09-15 14:30:00,75.35,75.36,75.35,75.36,66412.0,70.3052,70.3145,70.3052,70.3145,66412.0
2023-09-15 14:35:00,75.35,75.36,75.35,75.35,78651.0,70.3052,70.3145,70.3052,70.3052,78651.0
2023-09-15 14:40:00,75.36,75.36,75.35,75.35,70625.0,70.3145,70.3145,70.3052,70.3052,70625.0
2023-09-15 14:45:00,75.36,75.36,75.35,75.36,79228.0,70.3145,70.3145,70.3052,70.3145,79228.0
2023-09-15 14:50:00,75.35,75.36,75.35,75.35,67437.0,70.3052,70.3145,70.3052,70.3052,67437.0
2023-09-15 14:55:00,75.36,75.36,75.35,75.36,69026.0,70.3145,70.3145,70.3052,70.3145,69026.0
2023-09-15 15:00:00,75.36,75.36,75.35,75.36,89868.0,70.3145,70.3145,70.3052,70.3145,89868.0
2023-09-15 15:05:00,75.36,75.36,75.35,75.35,88760.0,70.3145,70.3145,70.3052,70.3052,88760.0
2023-09-15 15:10:00,75.36,75.36,75.35,75.36,68795.0,70.3145,70.3145,70.3052,70.3145,68795.0
2023-09-15 15:15:00,75.36,75.36,75.35,75.35,71927.0,70.3145,70.3145,70.3052,70.3052,71927.0
2023-09-15 15:20:00,75.36,75.36,75.35,75.35,71075.0,70.3145,70.3145,70.3052,70.3052,71075.0
2023-09-15 15:25:00,75.36,75.36,75.35,75.36,98058.0,70.3145,70.3145,70.3052,70.3145,98058.0
2023-09-15 15:30:00,75.35,75.36,75.35,75.36,89082.0,70.3052,70.3145,70.3052,70.3145,89082.0
2023-09-15 15:35:00,75.36,75.37,75.35,75.37,407339.0,70.3145,70.3238,70.3052,70.3238,407339.0
2023-09-15 15:40:00,75.36,75.37,75.36,75.36,118380.0,70.3145,70.3238,70.3145,70.3145,118380.0
2023-09-15 15:45:00,75.37,75.37,75.36,75.36,84938.0,70.3238,70.3238,70.3145,70.3145,84938.0
2023-09-15 15:50:00,75.36,75.37,75.35,75.36,95192.0,70.3145,70.3238,70.3052,70.3145,95192.0
2023-09-15 15:55:00,75.36,75.36,75.34,75.35,205931.0,70.3145,70.3145,70.2958,70.3052,205931.0
2023-09-18 09:30:00,75.31,75.34,75.31,75.34,21223.0,70.2678,70.2958,70.2678,70.2958,21223.0
2023-09-18 09:35:00,75.33,75.33,75.32,75.33,4986.0,70.2865,70.2865,70.2772,70.2865,4986.0
2023-09-18 09:40:00,75.33,75.35,75.32,75.34,22181.0,70.2865,70.3052,70.2772,70.2958,22181.0
2023-09-18 09:45:00,75.34,75.35,75.34,75.34,16098.0,70.2958,70.3052,70.2958,70.2958,16098.0
2023-09-18 09:50:00,75.34,75.35,75.34,75.34,10180.0,70.2958,70.3052,70.2958,70.2958,10180.0
2023-09-18 09:55:00,75.34,75.34,75.33,75.33,11204.0,70.2958,70.2958,70.2865,70.2865,11204.0
2023-09-18 10:00:00,75.34,75.34,75.31,75.33,123177.0,70.2958,70.2958,70.2678,70.2865,123177.0
2023-09-18 10:05:00,75.33,75.34,75.32,75.34,18259.0,70.2865,70.2958,70.2772,70.2958,18259.0
2023-09-18 10:10:00,75.34,75.35,75.33,75.34,31011.0,70.2958,70.3052,70.2865,70.2958,31011.0
2023-09-18 10:15:00,75.35,75.35,75.34,75.34,3169.0,70.3052,70.3052,70.2958,70.2958,3169.0
2023-09-18 10:20:00,75.35,75.35,75.34,75.34,81067.0,70.3052,70.3052,70.2958,70.2958,81067.0
2023-09-18 10:25:00,75.35,75.35,75.34,75.34,10239.0,70.3052,70.3052,70.2958,70.2958,10239.0
2023-09-18 10:30:00,75.35,75.35,75.34,75.34,10626.0,70.3052,70.3052,70.2958,70.2958,10626.0
2023-09-18 10:35:00,75.34,75.35,75.34,75.34,22843.0,70.2958,70.3052,70.2958,70.2958,22843.0
2023-09-18 10:40:00,75.35,75.35,75.34,75.35,12833.0,70.3052,70.3052,70.2958,70.3052,12833.0
2023-09-18 10:45:00,75.34,75.35,75.34,75.35,4647.0,70.2958,70.3052,70.2958,70.3052,4647.0
2023-09-18 10:50:00,75.34,75.35,75.34,75.35,14624.0,70.2958,70.3052,70.2958,70.3052,14624.0
2023-09-18 10:55:00,75.34,75.35,75.34,75.34,1366.0,70.2958,70.3052,70.2958,70.2958,1366.0
2023-09-18 11:00:00,75.35,75.35,75.34,75.35,6334.0,70.3052,70.3052,70.2958,70.3052,6334.0
2023-09-18 11:05:00,75.35,75.35,75.33,75.34,28230.0,70.3052,70.3052,70.2865,70.2958,28230.0
2023-09-18 11:10:00,75.34,75.34,75.32,75.33,16425.0,70.2958,70.2958,70.2772,70.2865,16425.0
2023-09-18 11:15:00,75.33,75.34,75.32,75.34,15455.0,70.2865,70.2958,70.2772,70.2958,15455.0
2023-09-18 11:20:00,75.34,75.35,75.33,75.35,7906.0,70.2958,70.3052,70.2865,70.3052,7906.0
2023-09-18 11:25:00,75.34,75.35,75.34,75.34,15425.0,70.2958,70.3052,70.2958,70.2958,15425.0
2023-09-18 11:30:00,75.34,75.35,75.34,75.35,25579.0,70.2958,70.3052,70.2958,70.3052,25579.0
2023-09-18 11:35:00,75.34,75.35,75.34,75.35,61117.0,70.2958,70.3052,70.2958,70.3052,61117.0
2023-09-18 11:40:00,75.35,75.36,75.34,75.34,43884.0,70.3052,70.3145,70.2958,70.2958,43884.0
2023-09-18 11:45:00,75.34,75.35,75.34,75.35,6078.0,70.2958,70.3052,70.2958,70.3052,6078.0
2023-09-18 11:50:00,75.35,75.36,75.34,75.34,32053.0,70.3052,70.3145,70.2958,70.2958,32053.0
2023-09-18 11:55:00,75.35,75.35,75.34,75.34,9649.0,70.3052,70.3052,70.2958,70.2958,9649.0
2023-09-18 12:00:00,75.34,75.36,75.34,75.36,9694.0,70.2958,70.3145,70.2958,70.3145,9694.0
2023-09-18 12:05:00,75.36,75.36,75.34,75.34,12302.0,70.3145,70.3145,70.2958,70.2958,12302.0
2023-09-18 12:10:00,75.34,75.35,75.34,75.34,12429.0,70.2958,70.3052,70.2958,70.2958,12429.0
2023-09-18 12:15:00,75.35,75.35,75.34,75.35,12092.0,70.3052,70.3052,70.2958,70.3052,12092.0
2023-09-18 12:20:00,75.35,75.36,75.35,75.36,7913.0,70.3052,70.3145,70.3052,70.3145,7913.0
2023-09-18 12:25:00,75.36,75.36,75.35,75.35,5140.0,70.3145,70.3145,70.3052,70.3052,5140.0
2023-09-18 12:30:00,75.36,75.36,75.35,75.36,178272.0,70.3145,70.3145,70.3052,70.3145,178272.0
2023-09-18 12:35:00,75.35,75.37,75.35,75.36,26969.0,70.3052,70.3238,70.3052,70.3145,26969.0
2023-09-18 12:40:00,75.36,75.36,75.35,75.36,11795.0,70.3145,70.3145,70.3052,70.3145,11795.0
2023-09-18 12:45:00,75.35,75.36,75.35,75.36,4432.0,70.3052,70.3145,70.3052,70.3145,4432.0
2023-09-18 12:50:00,75.36,75.37,75.35,75.36,12525.0,70.3145,70.3238,70.3052,70.3145,12525.0
2023-09-18 12:55:00,75.37,75.37,75.36,75.37,4602.0,70.3238,70.3238,70.3145,70.3238,4602.0
2023-09-18 13:00:00,75.37,75.38,75.36,75.38,8254.0,70.3238,70.3331,70.3145,70.3331,8254.0
2023-09-18 13:05:00,75.38,75.38,75.36,75.37,30242.0,70.3331,70.3331,70.3145,70.3238,30242.0
2023-09-18 13:10:00,75.37,75.37,75.36,75.37,6534.0,70.3238,70.3238,70.3145,70.3238,6534.0
2023-09-18 13:15:00,75.37,75.37,75.36,75.37,4222.0,70.3238,70.3238,70.3145,70.3238,4222.0
2023-09-18 13:20:00,75.37,75.37,75.36,75.36,6088.0,70.3238,70.3238,70.3145,70.3145,6088.0
2023-09-18 13:25:00,75.36,75.37,75.36,75.37,7522.0,70.3145,70.3238,70.3145,70.3238,7522.0
2023-09-18 13:30:00,75.37,75.37,75.36,75.37,5447.0,70.3238,70.3238,70.3145,70.3238,5447.0
2023-09-18 13:35:00,75.37,75.37,75.36,75.36,27434.0,70.3238,70.3238,70.3145,70.3145,27434.0
2023-09-18 13:40:00,75.35,75.36,75.35,75.35,10326.0,70.3052,70.3145,70.3052,70.3052,10326.0
2023-09-18 13:45:00,75.36,75.36,75.35,75.36,4475.0,70.3145,70.3145,70.3052,70.3145,4475.0
2023-09-18 13:50:00,75.35,75.36,75.35,75.35,3261.0,70.3052,70.3145,70.3052,70.3052,3261.0
2023-09-18 13:55:00,75.36,75.36,75.35,75.36,3945.0,70.3145,70.3145,70.3052,70.3145,3945.0
2023-09-18 14:00:00,75.35,75.35,75.34,75.34,21609.0,70.3052,70.3052,70.2958,70.2958,21609.0
2023-09-18 14:05:00,75.34,75.35,75.34,75.35,6657.0,70.2958,70.3052,70.2958,70.3052,6657.0
2023-09-18 14:10:00,75.35,75.35,75.34,75.34,10607.0,70.3052,70.3052,70.2958,70.2958,10607.0
2023-09-18 14:15:00,75.34,75.35,75.34,75.34,31546.0,70.2958,70.3052,70.2958,70.2958,31546.0
2023-09-18 14:20:00,75.34,75.35,75.34,75.34,7139.0,70.2958,70.3052,70.2958,70.2958,7139.0
2023-09-18 14:25:00,75.34,75.35,75.34,75.34,16306.0,70.2958,70.3052,70.2958,70.2958,16306.0
2023-09-18 14:30:00,75.34,75.35,75.34,75.34,12626.0,70.2958,70.3052,70.2958,70.2958,12626.0
2023-09-18 14:35:00,75.34,75.34,75.33,75.34,51287.0,70.2958,70.2958,70.2865,70.2958,51287.0
2023-09-18 14:40:00,75.34,75.34,75.33,75.33,7243.0,70.2958,70.2958,70.2865,70.2865,7243.0
2023-09-18 14:45:00,75.34,75.34,75.33,75.34,6426.0,70.2958,70.2958,70.2865,70.2958,6426.0
2023-09-18 14:50:00,75.34,75.35,75.33,75.35,15786.0,70.2958,70.3052,70.2865,70.3052,15786.0
2023-09-18 14:55:00,75.34,75.35,75.34,75.35,5991.0,70.2958,70.3052,70.2958,70.3052,5991.0
2023-09-18 15:00:00,75.35,75.36,75.34,75.35,15889.0,70.3052,70.3145,70.2958,70.3052,15889.0
2023-09-18 15:05:00,75.34,75.35,75.34,75.35,10252.0,70.2958,70.3052,70.2958,70.3052,10252.0
2023-09-18 15:10:00,75.35,75.35,75.34,75.34,4536.0,70.3052,70.3052,70.2958,70.2958,4536.0
2023-09-18 15:15:00,75.35,75.35,75.34,75.35,7420.0,70.3052,70.3052,70.2958,70.3052,7420.0
2023-09-18 15:20:00,75.35,75.35,75.34,75.34,17018.0,70.3052,70.3052,70.2958,70.2958,17018.0
2023-09-18 15:25:00,75.34,75.35,75.34,75.34,15996.0,70.2958,70.3052,70.2958,70.2958,15996.0
2023-09-18 15:30:00,75.34,75.35,75.34,75.35,22742.0,70.2958,70.3052,70.2958,70.3052,22742.0
2023-09-18 15:35:00,75.35,75.36,75.34,75.36,17391.0,70.3052,70.3145,70.2958,70.3145,17391.0
2023-09-18 15:40:00,75.36,75.36,75.35,75.36,13618.0,70.3145,70.3145,70.3052,70.3145,13618.0
2023-09-18 15:45:00,75.36,75.36,75.35,75.36,24238.0,70.3145,70.3145,70.3052,70.3145,24238.0
2023-09-18 15:50:00,75.36,75.36,75.35,75.35,38880.0,70.3145,70.3145,70.3052,70.3052,38880.0
2023-09-18 15:55:00,75.36,75.36,75.35,75.35,108075.0,70.3145,70.3145,70.3052,70.3052,108075.0
2023-09-19 09:30:00,75.32,75.33,75.31,75.31,33021.0,70.2772,70.2865,70.2678,70.2678,33021.0
2023-09-19 09:35:00,75.31,75.32,75.29,75.3,36488.0,70.2678,70.2772,70.2492,70.2585,36488.0
2023-09-19 09:40:00,75.3,75.33,75.29,75.33,60424.0,70.2585,70.2865,70.2492,70.2865,60424.0
2023-09-19 09:45:00,75.33,75.33,75.31,75.31,21588.0,70.2865,70.2865,70.2678,70.2678,21588.0
2023-09-19 09:50:00,75.32,75.33,75.31,75.31,29791.0,70.2772,70.2865,70.2678,70.2678,29791.0
2023-09-19 09:55:00,75.31,75.32,75.3,75.31,18314.0,70.2678,70.2772,70.2585,70.2678,18314.0
2023-09-19 10:00:00,75.31,75.32,75.3,75.31,21533.0,70.2678,70.2772,70.2585,70.2678,21533.0
2023-09-19 10:05:00,75.31,75.32,75.31,75.31,20979.0,70.2678,70.2772,70.2678,70.2678,20979.0
2023-09-19 10:10:00,75.31,75.32,75.3,75.31,25888.0,70.2678,70.2772,70.2585,70.2678,25888.0
2023-09-19 10:15:00,75.31,75.31,75.3,75.31,11322.0,70.2678,70.2678,70.2585,70.2678,11322.0
2023-09-19 10:20:00,75.31,75.32,75.3,75.31,24934.0,70.2678,70.2772,70.2585,70.2678,24934.0
2023-09-19 10:25:00,75.31,75.32,75.3,75.3,20454.0,70.2678,70.2772,70.2585,70.2585,20454.0
2023-09-19 10:30:00,75.31,75.32,75.3,75.31,25883.0,70.2678,70.2772,70.2585,70.2678,25883.0
2023-09-19 10:35:00,75.31,75.33,75.31,75.32,11168.0,70.2678,70.2865,70.2678,70.2772,11168.0
2023-09-19 10:40:00,75.33,75.33,75.31,75.31,15291.0,70.2865,70.2865,70.2678,70.2678,15291.0
2023-09-19 10:45:00,75.32,75.33,75.3,75.31,27055.0,70.2772,70.2865,70.2585,70.2678,27055.0
2023-09-19 10:50:00,75.31,75.31,75.3,75.31,23949.0,70.2678,70.2678,70.2585,70.2678,23949.0
2023-09-19 10:55:00,75.31,75.31,75.29,75.3,32498.0,70.2678,70.2678,70.2492,70.2585,32498.0
2023-09-19 11:00:00,75.3,75.31,75.29,75.31,24011.0,70.2585,70.2678,70.2492,70.2678,24011.0
2023-09-19 11:05:00,75.31,75.33,75.3,75.33,21572.0,70.2678,70.2865,70.2585,70.2865,21572.0
2023-09-19 11:10:00,75.33,75.33,75.31,75.31,57567.0,70.2865,70.2865,70.2678,70.2678,57567.0
2023-09-19 11:15:00,75.31,75.32,75.3,75.31,34534.0,70.2678,70.2772,70.2585,70.2678,34534.0
2023-09-19 11:20:00,75.3,75.31,75.29,75.3,35698.0,70.2585,70.2678,70.2492,70.2585,35698.0
2023-09-19 11:25:00,75.29,75.3,75.29,75.3,39303.0,70.2492,70.2585,70.2492,70.2585,39303.0
2023-09-19 11:30:00,75.29,75.3,75.28,75.28,38996.0,70.2492,70.2585,70.2398,70.2398,38996.0
2023-09-19 11:35:00,75.28,75.29,75.28,75.29,87441.0,70.2398,70.2492,70.2398,70.2492,87441.0
2023-09-19 11:40:00,75.28,75.3,75.28,75.3,29769.0,70.2398,70.2585,70.2398,70.2585,29769.0
2023-09-19 11:45:00,75.3,75.3,75.28,75.28,19224.0,70.2585,70.2585,70.2398,70.2398,19224.0
2023-09-19 11:50:00,75.28,75.29,75.28,75.28,14461.0,70.2398,70.2492,70.2398,70.2398,14461.0
2023-09-19 11:55:00,75.28,75.3,75.28,75.3,14415.0,70.2398,70.2585,70.2398,70.2585,14415.0
2023-09-19 12:00:00,75.3,75.3,75.29,75.3,28423.0,70.2585,70.2585,70.2492,70.2585,28423.0
2023-09-19 12:05:00,75.29,75.31,75.29,75.3,40693.0,70.2492,70.2678,70.2492,70.2585,40693.0
2023-09-19 12:10:00,75.3,75.31,75.3,75.31,10770.0,70.2585,70.2678,70.2585,70.2678,10770.0
2023-09-19 12:15:00,75.3,75.31,75.3,75.31,13475.0,70.2585,70.2678,70.2585,70.2678,13475.0
2023-09-19 12:20:00,75.31,75.31,75.3,75.3,8227.0,70.2678,70.2678,70.2585,70.2585,8227.0
2023-09-19 12:25:00,75.31,75.31,75.29,75.3,42637.0,70.2678,70.2678,70.2492,70.2585,42637.0
2023-09-19 12:30:00,75.29,75.3,75.29,75.3,39652.0,70.2492,70.2585,70.2492,70.2585,39652.0
2023-09-19 12:35:00,75.29,75.3,75.29,75.3,11955.0,70.2492,70.2585,70.2492,70.2585,11955.0
2023-09-19 12:40:00,75.29,75.3,75.29,75.3,8073.0,70.2492,70.2585,70.2492,70.2585,8073.0
2023-09-19 12:45:00,75.29,75.3,75.29,75.29,8161.0,70.2492,70.2585,70.2492,70.2492,8161.0
2023-09-19 12:50:00,75.29,75.3,75.29,75.29,15003.0,70.2492,70.2585,70.2492,70.2492,15003.0
2023-09-19 12:55:00,75.29,75.3,75.28,75.28,24611.0,70.2492,70.2585,70.2398,70.2398,24611.0
2023-09-19 13:00:00,75.28,75.3,75.28,75.3,20083.0,70.2398,70.2585,70.2398,70.2585,20083.0
2023-09-19 13:05:00,75.29,75.3,75.29,75.29,8615.0,70.2492,70.2585,70.2492,70.2492,8615.0
2023-09-19 13:10:00,75.29,75.3,75.28,75.29,25231.0,70.2492,70.2585,70.2398,70.2492,25231.0
2023-09-19 13:15:00,75.28,75.29,75.28,75.29,11210.0,70.2398,70.2492,70.2398,70.2492,11210.0
2023-09-19 13:20:00,75.28,75.3,75.28,75.3,22840.0,70.2398,70.2585,70.2398,70.2585,22840.0
2023-09-19 13:25:00,75.3,75.3,75.29,75.3,12722.0,70.2585,70.2585,70.2492,70.2585,12722.0
2023-09-19 13:30:00,75.3,75.3,75.29,75.3,7285.0,70.2585,70.2585,70.2492,70.2585,7285.0
2023-09-19 13:35:00,75.29,75.31,75.29,75.31,30650.0,70.2492,70.2678,70.2492,70.2678,30650.0
2023-09-19 13:40:00,75.31,75.31,75.3,75.3,57181.0,70.2678,70.2678,70.2585,70.2585,57181.0
2023-09-19 13:45:00,75.3,75.3,75.29,75.29,6420.0,70.2585,70.2585,70.2492,70.2492,6420.0
2023-09-19 13:50:00,75.29,75.3,75.29,75.29,18634.0,70.2492,70.2585,70.2492,70.2492,18634.0
2023-09-19 13:55:00,75.29,75.3,75.29,75.29,6955.0,70.2492,70.2585,70.2492,70.2492,6955.0
2023-09-19 14:00:00,75.29,75.3,75.29,75.29,19431.0,70.2492,70.2585,70.2492,70.2492,19431.0
2023-09-19 14:05:00,75.29,75.3,75.29,75.3,15961.0,70.2492,70.2585,70.2492,70.2585,15961.0
2023-09-19 14:10:00,75.3,75.3,75.28,75.28,24416.0,70.2585,70.2585,70.2398,70.2398,24416.0
2023-09-19 14:15:00,75.28,75.29,75.27,75.27,14147.0,70.2398,70.2492,70.2305,70.2305,14147.0
2023-09-19 14:20:00,75.27,75.28,75.27,75.27,56176.0,70.2305,70.2398,70.2305,70.2305,56176.0
2023-09-19 14:25:00,75.28,75.28,75.27,75.28,20847.0,70.2398,70.2398,70.2305,70.2398,20847.0
2023-09-19 14:30:00,75.27,75.28,75.27,75.28,8526.0,70.2305,70.2398,70.2305,70.2398,8526.0
2023-09-19 14:35:00,75.28,75.28,75.27,75.28,13466.0,70.2398,70.2398,70.2305,70.2398,13466.0
2023-09-19 14:40:00,75.28,75.28,75.27,75.28,33292.0,70.2398,70.2398,70.2305,70.2398,33292.0
2023-09-19 14:45:00,75.28,75.28,75.27,75.28,83567.0,70.2398,70.2398,70.2305,70.2398,83567.0
2023-09-19 14:50:00,75.27,75.28,75.27,75.28,18733.0,70.2305,70.2398,70.2305,70.2398,18733.0
2023-09-19 14:55:00,75.28,75.28,75.26,75.26,63900.0,70.2398,70.2398,70.2212,70.2212,63900.0
2023-09-19 15:00:00,75.26,75.27,75.26,75.27,26078.0,70.2212,70.2305,70.2212,70.2305,26078.0
2023-09-19 15:05:00,75.26,75.27,75.26,75.26,27930.0,70.2212,70.2305,70.2212,70.2212,27930.0
2023-09-19 15:10:00,75.26,75.27,75.26,75.26,19485.0,70.2212,70.2305,70.2212,70.2212,19485.0
2023-09-19 15:15:00,75.27,75.27,75.26,75.26,30518.0,70.2305,70.2305,70.2212,70.2212,30518.0
2023-09-19 15:20:00,75.27,75.27,75.26,75.27,18691.0,70.2305,70.2305,70.2212,70.2305,18691.0
2023-09-19 15:25:00,75.27,75.27,75.26,75.27,33046.0,70.2305,70.2305,70.2212,70.2305,33046.0
2023-09-19 15:30:00,75.27,75.27,75.26,75.26,147804.0,70.2305,70.2305,70.2212,70.2212,147804.0
2023-09-19 15:35:00,75.26,75.27,75.26,75.27,24518.0,70.2212,70.2305,70.2212,70.2305,24518.0
2023-09-19 15:40:00,75.27,75.28,75.26,75.28,108653.0,70.2305,70.2398,70.2212,70.2398,108653.0
2023-09-19 15:45:00,75.27,75.28,75.27,75.27,99736.0,70.2305,70.2398,70.2305,70.2305,99736.0
2023-09-19 15:50:00,75.28,75.28,75.26,75.26,128376.0,70.2398,70.2398,70.2212,70.2212,128376.0
2023-09-19 15:55:00,75.26,75.27,75.26,75.26,130690.0,70.2212,70.2305,70.2212,70.2212,130690.0
2023-09-20 09:30:00,75.37,75.39,75.34,75.37,37730.0,70.3238,70.3425,70.2958,70.3238,37730.0
2023-09-20 09:35:00,75.36,75.37,75.36,75.36,10563.0,70.3145,70.3238,70.3145,70.3145,10563.0
2023-09-20 09:40:00,75.36,75.39,75.36,75.38,17114.0,70.3145,70.3425,70.3145,70.3331,17114.0
2023-09-20 09:45:00,75.38,75.39,75.37,75.39,39018.0,70.3331,70.3425,70.3238,70.3425,39018.0
2023-09-20 09:50:00,75.38,75.39,75.37,75.38,19401.0,70.3331,70.3425,70.3238,70.3331,19401.0
2023-09-20 09:55:00,75.37,75.38,75.36,75.36,8207.0,70.3238,70.3331,70.3145,70.3145,8207.0
2023-09-20 10:00:00,75.37,75.39,75.36,75.39,11300.0,70.3238,70.3425,70.3145,70.3425,11300.0
2023-09-20 10:05:00,75.39,75.4,75.38,75.39,15239.0,70.3425,70.3518,70.3331,70.3425,15239.0
2023-09-20 10:10:00,75.39,75.4,75.39,75.39,14635.0,70.3425,70.3518,70.3425,70.3425,14635.0
2023-09-20 10:15:00,75.4,75.4,75.38,75.38,24655.0,70.3518,70.3518,70.3331,70.3331,24655.0
2023-09-20 10:20:00,75.38,75.39,75.38,75.39,20645.0,70.3331,70.3425,70.3331,70.3425,20645.0
2023-09-20 10:25:00,75.39,75.39,75.38,75.38,9037.0,70.3425,70.3425,70.3331,70.3331,9037.0
2023-09-20 10:30:00,75.39,75.39,75.38,75.38,9901.0,70.3425,70.3425,70.3331,70.3331,9901.0
2023-09-20 10:35:00,75.38,75.39,75.38,75.39,28178.0,70.3331,70.3425,70.3331,70.3425,28178.0
2023-09-20 10:40:00,75.38,75.39,75.38,75.39,5473.0,70.3331,70.3425,70.3331,70.3425,5473.0
2023-09-20 10:45:00,75.38,75.39,75.38,75.38,9643.0,70.3331,70.3425,70.3331,70.3331,9643.0
2023-09-20 10:50:00,75.38,75.39,75.38,75.38,11941.0,70.3331,70.3425,70.3331,70.3331,11941.0
2023-09-20 10:55:00,75.39,75.39,75.38,75.38,13073.0,70.3425,70.3425,70.3331,70.3331,13073.0
2023-09-20 11:00:00,75.38,75.39,75.38,75.39,9974.0,70.3331,70.3425,70.3331,70.3425,9974.0
2023-09-20 11:05:00,75.39,75.4,75.38,75.4,29590.0,70.3425,70.3518,70.3331,70.3518,29590.0
2023-09-20 11:10:00,75.4,75.4,75.39,75.39,18091.0,70.3518,70.3518,70.3425,70.3425,18091.0
2023-09-20 11:15:00,75.4,75.4,75.39,75.39,24632.0,70.3518,70.3518,70.3425,70.3425,24632.0
2023-09-20 11:20:00,75.4,75.4,75.39,75.39,22613.0,70.3518,70.3518,70.3425,70.3425,22613.0
2023-09-20 11:25:00,75.39,75.4,75.39,75.39,19434.0,70.3425,70.3518,70.3425,70.3425,19434.0
2023-09-20 11:30:00,75.39,75.4,75.39,75.4,6764.0,70.3425,70.3518,70.3425,70.3518,6764.0
2023-09-20 11:35:00,75.39,75.4,75.39,75.39,6717.0,70.3425,70.3518,70.3425,70.3425,6717.0
2023-09-20 11:40:00,75.39,75.4,75.39,75.39,11993.0,70.3425,70.3518,70.3425,70.3425,11993.0
2023-09-20 11:45:00,75.4,75.4,75.39,75.4,10586.0,70.3518,70.3518,70.3425,70.3518,10586.0
2023-09-20 11:50:00,75.39,75.4,75.39,75.4,9578.0,70.3425,70.3518,70.3425,70.3518,9578.0
2023-09-20 11:55:00,75.4,75.4,75.39,75.39,13549.0,70.3518,70.3518,70.3425,70.3425,13549.0
2023-09-20 12:00:00,75.4,75.4,75.39,75.39,9445.0,70.3518,70.3518,70.3425,70.3425,9445.0
2023-09-20 12:05:00,75.39,75.4,75.38,75.38,28277.0,70.3425,70.3518,70.3331,70.3331,28277.0
2023-09-20 12:10:00,75.39,75.39,75.37,75.38,60171.0,70.3425,70.3425,70.3238,70.3331,60171.0
2023-09-20 12:15:00,75.38,75.39,75.37,75.38,37516.0,70.3331,70.3425,70.3238,70.3331,37516.0
2023-09-20 12:20:00,75.39,75.39,75.38,75.39,43111.0,70.3425,70.3425,70.3331,70.3425,43111.0
2023-09-20 12:25:00,75.38,75.39,75.38,75.39,6315.0,70.3331,70.3425,70.3331,70.3425,6315.0
2023-09-20 12:30:00,75.39,75.39,75.38,75.39,8485.0,70.3425,70.3425,70.3331,70.3425,8485.0
2023-09-20 12:35:00,75.39,75.39,75.38,75.39,6707.0,70.3425,70.3425,70.3331,70.3425,6707.0
2023-09-20 12:40:00,75.39,75.4,75.38,75.39,22719.0,70.3425,70.3518,70.3331,70.3425,22719.0
2023-09-20 12:45:00,75.4,75.4,75.39,75.39,6578.0,70.3518,70.3518,70.3425,70.3425,6578.0
2023-09-20 12:50:00,75.4,75.4,75.39,75.4,24279.0,70.3518,70.3518,70.3425,70.3518,24279.0
2023-09-20 12:55:00,75.4,75.4,75.39,75.4,9776.0,70.3518,70.3518,70.3425,70.3518,9776.0
2023-09-20 13:00:00,75.4,75.4,75.39,75.4,4830.0,70.3518,70.3518,70.3425,70.3518,4830.0
2023-09-20 13:05:00,75.4,75.4,75.39,75.4,8620.0,70.3518,70.3518,70.3425,70.3518,8620.0
2023-09-20 13:10:00,75.41,75.41,75.4,75.4,19145.0,70.3611,70.3611,70.3518,70.3518,19145.0
2023-09-20 13:15:00,75.4,75.41,75.4,75.4,11352.0,70.3518,70.3611,70.3518,70.3518,11352.0
2023-09-20 13:20:00,75.41,75.41,75.39,75.39,28041.0,70.3611,70.3611,70.3425,70.3425,28041.0
2023-09-20 13:25:00,75.39,75.4,75.39,75.39,10524.0,70.3425,70.3518,70.3425,70.3425,10524.0
2023-09-20 13:30:00,75.39,75.4,75.38,75.39,20811.0,70.3425,70.3518,70.3331,70.3425,20811.0
2023-09-20 13:35:00,75.39,75.39,75.38,75.39,6531.0,70.3425,70.3425,70.3331,70.3425,6531.0
2023-09-20 13:40:00,75.39,75.39,75.38,75.39,5885.0,70.3425,70.3425,70.3331,70.3425,5885.0
2023-09-20 13:45:00,75.39,75.39,75.38,75.39,16640.0,70.3425,70.3425,70.3331,70.3425,16640.0
2023-09-20 13:50:00,75.39,75.39,75.38,75.39,51709.0,70.3425,70.3425,70.3331,70.3425,51709.0
2023-09-20 13:55:00,75.39,75.4,75.38,75.4,35924.0,70.3425,70.3518,70.3331,70.3518,35924.0
2023-09-20 14:00:00,75.39,75.39,75.24,75.25,139320.0,70.3425,70.3425,70.2025,70.2119,139320.0
2023-09-20 14:05:00,75.24,75.29,75.22,75.28,64756.0,70.2025,70.2492,70.1839,70.2398,64756.0
2023-09-20 14:10:00,75.27,75.28,75.25,75.27,103760.0,70.2305,70.2398,70.2119,70.2305,103760.0
2023-09-20 14:15:00,75.26,75.28,75.25,75.28,77104.0,70.2212,70.2398,70.2119,70.2398,77104.0
2023-09-20 14:20:00,75.28,75.28,75.26,75.27,28723.0,70.2398,70.2398,70.2212,70.2305,28723.0
2023-09-20 14:25:00,75.28,75.31,75.27,75.28,51967.0,70.2398,70.2678,70.2305,70.2398,51967.0
2023-09-20 14:30:00,75.28,75.35,75.27,75.32,168573.0,70.2398,70.3052,70.2305,70.2772,168573.0
2023-09-20 14:35:00,75.33,75.34,75.32,75.32,59640.0,70.2865,70.2958,70.2772,70.2772,59640.0
2023-09-20 14:40:00,75.33,75.33,75.31,75.33,39527.0,70.2865,70.2865,70.2678,70.2865,39527.0
2023-09-20 14:45:00,75.33,75.33,75.29,75.3,29010.0,70.2865,70.2865,70.2492,70.2585,29010.0
2023-09-20 14:50:00,75.31,75.31,75.29,75.3,56829.0,70.2678,70.2678,70.2492,70.2585,56829.0
2023-09-20 14:55:00,75.29,75.32,75.28,75.3,115344.0,70.2492,70.2772,70.2398,70.2585,115344.0
2023-09-20 15:00:00,75.3,75.3,75.27,75.28,116577.0,70.2585,70.2585,70.2305,70.2398,116577.0
2023-09-20 15:05:00,75.28,75.29,75.27,75.28,39418.0,70.2398,70.2492,70.2305,70.2398,39418.0
2023-09-20 15:10:00,75.28,75.28,75.26,75.27,29265.0,70.2398,70.2398,70.2212,70.2305,29265.0
2023-09-20 15:15:00,75.27,75.28,75.24,75.25,131794.0,70.2305,70.2398,70.2025,70.2119,131794.0
2023-09-20 15:20:00,75.24,75.25,75.24,75.25,74525.0,70.2025,70.2119,70.2025,70.2119,74525.0
2023-09-20 15:25:00,75.25,75.27,75.24,75.27,85682.0,70.2119,70.2305,70.2025,70.2305,85682.0
2023-09-20 15:30:00,75.28,75.28,75.26,75.26,52433.0,70.2398,70.2398,70.2212,70.2212,52433.0
2023-09-20 15:35:00,75.27,75.27,75.25,75.25,69834.0,70.2305,70.2305,70.2119,70.2119,69834.0
2023-09-20 15:40:00,75.25,75.26,75.25,75.25,20097.0,70.2119,70.2212,70.2119,70.2119,20097.0
2023-09-20 15:45:00,75.26,75.26,75.24,75.25,64707.0,70.2212,70.2212,70.2025,70.2119,64707.0
2023-09-20 15:50:00,75.25,75.25,75.23,75.23,42583.0,70.2119,70.2119,70.1932,70.1932,42583.0
2023-09-20 15:55:00,75.23,75.24,75.19,75.2,275984.0,70.1932,70.2025,70.1559,70.1652,275984.0
2023-09-21 09:30:00,75.11,75.13,75.09,75.11,1155367.0,70.0812,70.0999,70.0626,70.0812,1155367.0
2023-09-21 09:35:00,75.11,75.13,75.11,75.12,32965.0,70.0812,70.0999,70.0812,70.0906,32965.0
2023-09-21 09:40:00,75.13,75.13,75.11,75.13,293950.0,70.0999,70.0999,70.0812,70.0999,293950.0
2023-09-21 09:45:00,75.13,75.14,75.12,75.13,69817.0,70.0999,70.1092,70.0906,70.0999,69817.0
2023-09-21 09:50:00,75.13,75.13,75.11,75.12,80363.0,70.0999,70.0999,70.0812,70.0906,80363.0
2023-09-21 09:55:00,75.11,75.12,75.11,75.12,31117.0,70.0812,70.0906,70.0812,70.0906,31117.0
2023-09-21 10:00:00,75.12,75.13,75.11,75.12,32121.0,70.0906,70.0999,70.0812,70.0906,32121.0
2023-09-21 10:05:00,75.12,75.14,75.12,75.14,29113.0,70.0906,70.1092,70.0906,70.1092,29113.0
2023-09-21 10:10:00,75.14,75.14,75.13,75.14,17111.0,70.1092,70.1092,70.0999,70.1092,17111.0
2023-09-21 10:15:00,75.14,75.15,75.14,75.15,39318.0,70.1092,70.1185,70.1092,70.1185,39318.0
2023-09-21 10:20:00,75.15,75.15,75.13,75.14,17454.0,70.1185,70.1185,70.0999,70.1092,17454.0
2023-09-21 10:25:00,75.14,75.14,75.13,75.14,27618.0,70.1092,70.1092,70.0999,70.1092,27618.0
2023-09-21 10:30:00,75.14,75.14,75.13,75.14,33132.0,70.1092,70.1092,70.0999,70.1092,33132.0
2023-09-21 10:35:00,75.14,75.14,75.13,75.14,14076.0,70.1092,70.1092,70.0999,70.1092,14076.0
2023-09-21 10:40:00,75.14,75.14,75.12,75.13,68381.0,70.1092,70.1092,70.0906,70.0999,68381.0
2023-09-21 10:45:00,75.13,75.13,75.12,75.12,24138.0,70.0999,70.0999,70.0906,70.0906,24138.0
2023-09-21 10:50:00,75.13,75.13,75.11,75.12,21217.0,70.0999,70.0999,70.0812,70.0906,21217.0
2023-09-21 10:55:00,75.12,75.12,75.11,75.12,29976.0,70.0906,70.0906,70.0812,70.0906,29976.0
2023-09-21 11:00:00,75.12,75.12,75.11,75.12,29907.0,70.0906,70.0906,70.0812,70.0906,29907.0
2023-09-21 11:05:00,75.12,75.12,75.11,75.12,28640.0,70.0906,70.0906,70.0812,70.0906,28640.0
2023-09-21 11:10:00,75.12,75.14,75.11,75.14,90279.0,70.0906,70.1092,70.0812,70.1092,90279.0
2023-09-21 11:15:00,75.14,75.14,75.13,75.13,70144.0,70.1092,70.1092,70.0999,70.0999,70144.0
2023-09-21 11:20:00,75.14,75.14,75.12,75.13,25811.0,70.1092,70.1092,70.0906,70.0999,25811.0
2023-09-21 11:25:00,75.13,75.13,75.12,75.12,11450.0,70.0999,70.0999,70.0906,70.0906,11450.0
2023-09-21 11:30:00,75.13,75.13,75.12,75.13,68800.0,70.0999,70.0999,70.0906,70.0999,68800.0
2023-09-21 11:35:00,75.13,75.13,75.12,75.13,25458.0,70.0999,70.0999,70.0906,70.0999,25458.0
2023-09-21 11:40:00,75.13,75.13,75.12,75.13,20957.0,70.0999,70.0999,70.0906,70.0999,20957.0
2023-09-21 11:45:00,75.13,75.13,75.12,75.13,15022.0,70.0999,70.0999,70.0906,70.0999,15022.0
2023-09-21 11:50:00,75.13,75.13,75.12,75.13,23362.0,70.0999,70.0999,70.0906,70.0999,23362.0
2023-09-21 11:55:00,75.12,75.13,75.12,75.13,12170.0,70.0906,70.0999,70.0906,70.0999,12170.0
2023-09-21 12:00:00,75.12,75.13,75.12,75.13,15576.0,70.0906,70.0999,70.0906,70.0999,15576.0
2023-09-21 12:05:00,75.13,75.13,75.11,75.12,102363.0,70.0999,70.0999,70.0812,70.0906,102363.0
2023-09-21 12:10:00,75.12,75.12,75.11,75.11,47791.0,70.0906,70.0906,70.0812,70.0812,47791.0
2023-09-21 12:15:00,75.12,75.12,75.1,75.11,26022.0,70.0906,70.0906,70.0719,70.0812,26022.0
2023-09-21 12:20:00,75.11,75.11,75.1,75.11,19486.0,70.0812,70.0812,70.0719,70.0812,19486.0
2023-09-21 12:25:00,75.1,75.12,75.1,75.12,39737.0,70.0719,70.0906,70.0719,70.0906,39737.0
2023-09-21 12:30:00,75.12,75.12,75.11,75.12,17363.0,70.0906,70.0906,70.0812,70.0906,17363.0
2023-09-21 12:35:00,75.12,75.12,75.11,75.11,25596.0,70.0906,70.0906,70.0812,70.0812,25596.0
2023-09-21 12:40:00,75.12,75.12,75.11,75.11,7569.0,70.0906,70.0906,70.0812,70.0812,7569.0
2023-09-21 12:45:00,75.12,75.13,75.11,75.13,28393.0,70.0906,70.0999,70.0812,70.0999,28393.0
2023-09-21 12:50:00,75.13,75.14,75.12,75.13,28658.0,70.0999,70.1092,70.0906,70.0999,28658.0
2023-09-21 12:55:00,75.13,75.13,75.12,75.13,16714.0,70.0999,70.0999,70.0906,70.0999,16714.0
2023-09-21 13:00:00,75.13,75.13,75.12,75.13,14477.0,70.0999,70.0999,70.0906,70.0999,14477.0
2023-09-21 13:05:00,75.13,75.13,75.12,75.13,22753.0,70.0999,70.0999,70.0906,70.0999,22753.0
2023-09-21 13:10:00,75.13,75.13,75.12,75.12,13155.0,70.0999,70.0999,70.0906,70.0906,13155.0
2023-09-21 13:15:00,75.13,75.14,75.13,75.14,53881.0,70.0999,70.1092,70.0999,70.1092,53881.0
2023-09-21 13:20:00,75.13,75.15,75.13,75.14,35543.0,70.0999,70.1185,70.0999,70.1092,35543.0
2023-09-21 13:25:00,75.15,75.16,75.14,75.15,45717.0,70.1185,70.1279,70.1092,70.1185,45717.0
2023-09-21 13:30:00,75.16,75.16,75.15,75.16,42410.0,70.1279,70.1279,70.1185,70.1279,42410.0
2023-09-21 13:35:00,75.16,75.16,75.15,75.16,34821.0,70.1279,70.1279,70.1185,70.1279,34821.0
2023-09-21 13:40:00,75.16,75.16,75.15,75.16,46130.0,70.1279,70.1279,70.1185,70.1279,46130.0
2023-09-21 13:45:00,75.16,75.16,75.15,75.16,72424.0,70.1279,70.1279,70.1185,70.1279,72424.0
2023-09-21 13:50:00,75.16,75.16,75.15,75.15,26078.0,70.1279,70.1279,70.1185,70.1185,26078.0
2023-09-21 13:55:00,75.15,75.16,75.15,75.15,34789.0,70.1185,70.1279,70.1185,70.1185,34789.0
2023-09-21 14:00:00,75.16,75.16,75.15,75.16,47984.0,70.1279,70.1279,70.1185,70.1279,47984.0
2023-09-21 14:05:00,75.16,75.16,75.15,75.16,18415.0,70.1279,70.1279,70.1185,70.1279,18415.0
2023-09-21 14:10:00,75.16,75.16,75.15,75.16,27329.0,70.1279,70.1279,70.1185,70.1279,27329.0
2023-09-21 14:15:00,75.16,75.17,75.15,75.17,40797.0,70.1279,70.1372,70.1185,70.1372,40797.0
2023-09-21 14:20:00,75.17,75.17,75.16,75.17,47570.0,70.1372,70.1372,70.1279,70.1372,47570.0
2023-09-21 14:25:00,75.17,75.18,75.16,75.17,54597.0,70.1372,70.1465,70.1279,70.1372,54597.0
2023-09-21 14:30:00,75.17,75.18,75.17,75.17,39276.0,70.1372,70.1465,70.1372,70.1372,39276.0
2023-09-21 14:35:00,75.18,75.18,75.17,75.18,39145.0,70.1465,70.1465,70.1372,70.1465,39145.0
2023-09-21 14:40:00,75.17,75.18,75.17,75.17,39978.0,70.1372,70.1465,70.1372,70.1372,39978.0
2023-09-21 14:45:00,75.17,75.18,75.16,75.16,77097.0,70.1372,70.1465,70.1279,70.1279,77097.0
2023-09-21 14:50:00,75.16,75.17,75.16,75.16,51750.0,70.1279,70.1372,70.1279,70.1279,51750.0
2023-09-21 14:55:00,75.16,75.17,75.15,75.15,51267.0,70.1279,70.1372,70.1185,70.1185,51267.0
2023-09-21 15:00:00,75.15,75.17,75.15,75.16,120354.0,70.1185,70.1372,70.1185,70.1279,120354.0
2023-09-21 15:05:00,75.15,75.16,75.15,75.16,33923.0,70.1185,70.1279,70.1185,70.1279,33923.0
2023-09-21 15:10:00,75.16,75.16,75.15,75.15,44653.0,70.1279,70.1279,70.1185,70.1185,44653.0
2023-09-21 15:15:00,75.16,75.16,75.15,75.16,52050.0,70.1279,70.1279,70.1185,70.1279,52050.0
2023-09-21 15:20:00,75.16,75.16,75.15,75.16,55733.0,70.1279,70.1279,70.1185,70.1279,55733.0
2023-09-21 15:25:00,75.15,75.16,75.15,75.15,51098.0,70.1185,70.1279,70.1185,70.1185,51098.0
2023-09-21 15:30:00,75.15,75.16,75.14,75.14,28046.0,70.1185,70.1279,70.1092,70.1092,28046.0
2023-09-21 15:35:00,75.15,75.15,75.13,75.14,103620.0,70.1185,70.1185,70.0999,70.1092,103620.0
2023-09-21 15:40:00,75.14,75.15,75.13,75.15,31805.0,70.1092,70.1185,70.0999,70.1185,31805.0
2023-09-21 15:45:00,75.15,75.15,75.14,75.14,36307.0,70.1185,70.1185,70.1092,70.1092,36307.0
2023-09-21 15:50:00,75.15,75.15,75.14,75.15,172028.0,70.1185,70.1185,70.1092,70.1185,172028.0
2023-09-21 15:55:00,75.15,75.15,75.12,75.12,78724.0,70.1185,70.1185,70.0906,70.0906,78724.0
2023-09-22 09:30:00,75.21,75.21,75.19,75.2,144268.0,70.1745,70.1745,70.1559,70.1652,144268.0
2023-09-22 09:35:00,75.2,75.2,75.19,75.2,62769.0,70.1652,70.1652,70.1559,70.1652,62769.0
2023-09-22 09:40:00,75.2,75.21,75.19,75.21,5365.0,70.1652,70.1745,70.1559,70.1745,5365.0
2023-09-22 09:45:00,75.22,75.23,75.21,75.22,26977.0,70.1839,70.1932,70.1745,70.1839,26977.0
2023-09-22 09:50:00,75.23,75.24,75.22,75.24,12466.0,70.1932,70.2025,70.1839,70.2025,12466.0
2023-09-22 09:55:00,75.23,75.26,75.23,75.26,9224.0,70.1932,70.2212,70.1932,70.2212,9224.0
2023-09-22 10:00:00,75.25,75.27,75.25,75.26,13670.0,70.2119,70.2305,70.2119,70.2212,13670.0
2023-09-22 10:05:00,75.26,75.27,75.25,75.26,186901.0,70.2212,70.2305,70.2119,70.2212,186901.0
2023-09-22 10:10:00,75.26,75.26,75.25,75.26,8415.0,70.2212,70.2212,70.2119,70.2212,8415.0
2023-09-22 10:15:00,75.26,75.26,75.24,75.26,86068.0,70.2212,70.2212,70.2025,70.2212,86068.0
2023-09-22 10:20:00,75.26,75.27,75.25,75.27,37368.0,70.2212,70.2305,70.2119,70.2305,37368.0
2023-09-22 10:25:00,75.26,75.28,75.25,75.27,25879.0,70.2212,70.2398,70.2119,70.2305,25879.0
2023-09-22 10:30:00,75.27,75.28,75.27,75.27,9823.0,70.2305,70.2398,70.2305,70.2305,9823.0
2023-09-22 10:35:00,75.27,75.29,75.27,75.29,16143.0,70.2305,70.2492,70.2305,70.2492,16143.0
2023-09-22 10:40:00,75.29,75.29,75.27,75.27,21455.0,70.2492,70.2492,70.2305,70.2305,21455.0
2023-09-22 10:45:00,75.27,75.28,75.26,75.27,41781.0,70.2305,70.2398,70.2212,70.2305,41781.0
2023-09-22 10:50:00,75.27,75.28,75.26,75.28,35287.0,70.2305,70.2398,70.2212,70.2398,35287.0
2023-09-22 10:55:00,75.28,75.29,75.27,75.28,26052.0,70.2398,70.2492,70.2305,70.2398,26052.0
2023-09-22 11:00:00,75.29,75.29,75.27,75.28,43270.0,70.2492,70.2492,70.2305,70.2398,43270.0
2023-09-22 11:05:00,75.27,75.28,75.26,75.27,16263.0,70.2305,70.2398,70.2212,70.2305,16263.0
2023-09-22 11:10:00,75.27,75.27,75.26,75.26,31481.0,70.2305,70.2305,70.2212,70.2212,31481.0
2023-09-22 11:15:00,75.26,75.27,75.26,75.27,33530.0,70.2212,70.2305,70.2212,70.2305,33530.0
2023-09-22 11:20:00,75.26,75.27,75.25,75.25,27299.0,70.2212,70.2305,70.2119,70.2119,27299.0
2023-09-22 11:25:00,75.26,75.26,75.25,75.25,7585.0,70.2212,70.2212,70.2119,70.2119,7585.0
2023-09-22 11:30:00,75.26,75.28,75.25,75.28,32595.0,70.2212,70.2398,70.2119,70.2398,32595.0
2023-09-22 11:35:00,75.28,75.28,75.27,75.27,52509.0,70.2398,70.2398,70.2305,70.2305,52509.0
2023-09-22 11:40:00,75.28,75.28,75.27,75.28,4540.0,70.2398,70.2398,70.2305,70.2398,4540.0
2023-09-22 11:45:00,75.28,75.28,75.27,75.28,14497.0,70.2398,70.2398,70.2305,70.2398,14497.0
2023-09-22 11:50:00,75.28,75.28,75.27,75.27,13188.0,70.2398,70.2398,70.2305,70.2305,13188.0
2023-09-22 11:55:00,75.28,75.28,75.27,75.28,14897.0,70.2398,70.2398,70.2305,70.2398,14897.0
2023-09-22 12:00:00,75.27,75.28,75.26,75.26,16557.0,70.2305,70.2398,70.2212,70.2212,16557.0
2023-09-22 12:05:00,75.27,75.27,75.25,75.25,43545.0,70.2305,70.2305,70.2119,70.2119,43545.0
2023-09-22 12:10:00,75.25,75.26,75.25,75.25,53945.0,70.2119,70.2212,70.2119,70.2119,53945.0
2023-09-22 12:15:00,75.25,75.26,75.25,75.26,89129.0,70.2119,70.2212,70.2119,70.2212,89129.0
2023-09-22 12:20:00,75.25,75.26,75.25,75.26,86055.0,70.2119,70.2212,70.2119,70.2212,86055.0
2023-09-22 12:25:00,75.26,75.26,75.25,75.25,116947.0,70.2212,70.2212,70.2119,70.2119,116947.0
2023-09-22 12:30:00,75.26,75.26,75.25,75.26,15766.0,70.2212,70.2212,70.2119,70.2212,15766.0
2023-09-22 12:35:00,75.26,75.28,75.25,75.28,39500.0,70.2212,70.2398,70.2119,70.2398,39500.0
2023-09-22 12:40:00,75.27,75.28,75.27,75.27,7991.0,70.2305,70.2398,70.2305,70.2305,7991.0
2023-09-22 12:45:00,75.28,75.28,75.27,75.28,11681.0,70.2398,70.2398,70.2305,70.2398,11681.0
2023-09-22 12:50:00,75.28,75.28,75.27,75.28,14670.0,70.2398,70.2398,70.2305,70.2398,14670.0
2023-09-22 12:55:00,75.28,75.28,75.27,75.28,19719.0,70.2398,70.2398,70.2305,70.2398,19719.0
2023-09-22 13:00:00,75.28,75.28,75.27,75.28,22478.0,70.2398,70.2398,70.2305,70.2398,22478.0
2023-09-22 13:05:00,75.28,75.28,75.27,75.28,14717.0,70.2398,70.2398,70.2305,70.2398,14717.0
2023-09-22 13:10:00,75.28,75.28,75.27,75.28,16592.0,70.2398,70.2398,70.2305,70.2398,16592.0
2023-09-22 13:15:00,75.28,75.29,75.27,75.29,13042.0,70.2398,70.2492,70.2305,70.2492,13042.0
2023-09-22 13:20:00,75.28,75.29,75.27,75.28,21966.0,70.2398,70.2492,70.2305,70.2398,21966.0
2023-09-22 13:25:00,75.27,75.28,75.27,75.28,11155.0,70.2305,70.2398,70.2305,70.2398,11155.0
2023-09-22 13:30:00,75.27,75.28,75.27,75.27,7862.0,70.2305,70.2398,70.2305,70.2305,7862.0
2023-09-22 13:35:00,75.27,75.28,75.27,75.27,28773.0,70.2305,70.2398,70.2305,70.2305,28773.0
2023-09-22 13:40:00,75.28,75.28,75.27,75.27,16131.0,70.2398,70.2398,70.2305,70.2305,16131.0
2023-09-22 13:45:00,75.28,75.28,75.27,75.28,27364.0,70.2398,70.2398,70.2305,70.2398,27364.0
2023-09-22 13:50:00,75.28,75.28,75.27,75.27,13945.0,70.2398,70.2398,70.2305,70.2305,13945.0
2023-09-22 13:55:00,75.27,75.28,75.26,75.27,20650.0,70.2305,70.2398,70.2212,70.2305,20650.0
2023-09-22 14:00:00,75.27,75.27,75.26,75.27,31640.0,70.2305,70.2305,70.2212,70.2305,31640.0
2023-09-22 14:05:00,75.27,75.27,75.25,75.25,43683.0,70.2305,70.2305,70.2119,70.2119,43683.0
2023-09-22 14:10:00,75.26,75.26,75.25,75.26,29610.0,70.2212,70.2212,70.2119,70.2212,29610.0
2023-09-22 14:15:00,75.26,75.26,75.25,75.26,14061.0,70.2212,70.2212,70.2119,70.2212,14061.0
2023-09-22 14:20:00,75.26,75.26,75.25,75.26,5980.0,70.2212,70.2212,70.2119,70.2212,5980.0
2023-09-22 14:25:00,75.26,75.26,75.25,75.26,8146.0,70.2212,70.2212,70.2119,70.2212,8146.0
2023-09-22 14:30:00,75.25,75.26,75.25,75.26,8334.0,70.2119,70.2212,70.2119,70.2212,8334.0
2023-09-22 14:35:00,75.25,75.26,75.24,75.24,18163.0,70.2119,70.2212,70.2025,70.2025,18163.0
2023-09-22 14:40:00,75.25,75.25,75.23,75.23,79157.0,70.2119,70.2119,70.1932,70.1932,79157.0
2023-09-22 14:45:00,75.24,75.24,75.23,75.23,13659.0,70.2025,70.2025,70.1932,70.1932,13659.0
2023-09-22 14:50:00,75.23,75.24,75.23,75.24,14980.0,70.1932,70.2025,70.1932,70.2025,14980.0
2023-09-22 14:55:00,75.23,75.25,75.23,75.25,18790.0,70.1932,70.2119,70.1932,70.2119,18790.0
2023-09-22 15:00:00,75.25,75.25,75.24,75.25,20077.0,70.2119,70.2119,70.2025,70.2119,20077.0
2023-09-22 15:05:00,75.25,75.25,75.24,75.25,8121.0,70.2119,70.2119,70.2025,70.2119,8121.0
2023-09-22 15:10:00,75.25,75.25,75.24,75.25,16630.0,70.2119,70.2119,70.2025,70.2119,16630.0
2023-09-22 15:15:00,75.25,75.25,75.24,75.25,25296.0,70.2119,70.2119,70.2025,70.2119,25296.0
2023-09-22 15:20:00,75.25,75.25,75.24,75.25,13062.0,70.2119,70.2119,70.2025,70.2119,13062.0
2023-09-22 15:25:00,75.25,75.25,75.24,75.25,25865.0,70.2119,70.2119,70.2025,70.2119,25865.0
2023-09-22 15:30:00,75.25,75.26,75.24,75.26,21895.0,70.2119,70.2212,70.2025,70.2212,21895.0
2023-09-22 15:35:00,75.26,75.26,75.25,75.26,13581.0,70.2212,70.2212,70.2119,70.2212,13581.0
2023-09-22 15:40:00,75.26,75.26,75.25,75.26,13434.0,70.2212,70.2212,70.2119,70.2212,13434.0
2023-09-22 15:45:00,75.26,75.26,75.25,75.26,13278.0,70.2212,70.2212,70.2119,70.2212,13278.0
2023-09-22 15:50:00,75.26,75.26,75.25,75.26,25957.0,70.2212,70.2212,70.2119,70.2212,25957.0
2023-09-22 15:55:00,75.26,75.28,75.25,75.27,43779.0,70.2212,70.2398,70.2119,70.2305,43779.0
2023-09-25 09:30:00,75.2,75.22,75.2,75.2,30751.0,70.1652,70.1839,70.1652,70.1652,30751.0
2023-09-25 09:35:00,75.2,75.24,75.2,75.23,37364.0,70.1652,70.2025,70.1652,70.1932,37364.0
2023-09-25 09:40:00,75.24,75.25,75.23,75.23,44992.0,70.2025,70.2119,70.1932,70.1932,44992.0
2023-09-25 09:45:00,75.23,75.24,75.22,75.22,41980.0,70.1932,70.2025,70.1839,70.1839,41980.0
2023-09-25 09:50:00,75.22,75.24,75.22,75.24,19108.0,70.1839,70.2025,70.1839,70.2025,19108.0
2023-09-25 09:55:00,75.24,75.25,75.23,75.23,5019.0,70.2025,70.2119,70.1932,70.1932,5019.0
2023-09-25 10:00:00,75.23,75.24,75.23,75.24,6302.0,70.1932,70.2025,70.1932,70.2025,6302.0
2023-09-25 10:05:00,75.23,75.24,75.22,75.23,14863.0,70.1932,70.2025,70.1839,70.1932,14863.0
2023-09-25 10:10:00,75.23,75.24,75.22,75.23,11923.0,70.1932,70.2025,70.1839,70.1932,11923.0
2023-09-25 10:15:00,75.23,75.24,75.23,75.23,8050.0,70.1932,70.2025,70.1932,70.1932,8050.0
2023-09-25 10:20:00,75.23,75.24,75.23,75.24,9313.0,70.1932,70.2025,70.1932,70.2025,9313.0
2023-09-25 10:25:00,75.23,75.23,75.22,75.23,29743.0,70.1932,70.1932,70.1839,70.1932,29743.0
2023-09-25 10:30:00,75.23,75.24,75.21,75.23,69858.0,70.1932,70.2025,70.1745,70.1932,69858.0
2023-09-25 10:35:00,75.23,75.24,75.23,75.23,13613.0,70.1932,70.2025,70.1932,70.1932,13613.0
2023-09-25 10:40:00,75.23,75.24,75.22,75.24,65700.0,70.1932,70.2025,70.1839,70.2025,65700.0
2023-09-25 10:45:00,75.24,75.26,75.23,75.26,31186.0,70.2025,70.2212,70.1932,70.2212,31186.0
2023-09-25 10:50:00,75.25,75.26,75.23,75.23,46507.0,70.2119,70.2212,70.1932,70.1932,46507.0
2023-09-25 10:55:00,75.23,75.24,75.23,75.23,31538.0,70.1932,70.2025,70.1932,70.1932,31538.0
2023-09-25 11:00:00,75.24,75.24,75.23,75.23,51081.0,70.2025,70.2025,70.1932,70.1932,51081.0
2023-09-25 11:05:00,75.23,75.25,75.22,75.25,49203.0,70.1932,70.2119,70.1839,70.2119,49203.0
2023-09-25 11:10:00,75.25,75.26,75.25,75.25,13938.0,70.2119,70.2212,70.2119,70.2119,13938.0
2023-09-25 11:15:00,75.26,75.26,75.25,75.26,50088.0,70.2212,70.2212,70.2119,70.2212,50088.0
2023-09-25 11:20:00,75.26,75.26,75.25,75.26,22141.0,70.2212,70.2212,70.2119,70.2212,22141.0
2023-09-25 11:25:00,75.26,75.26,75.25,75.26,69735.0,70.2212,70.2212,70.2119,70.2212,69735.0
2023-09-25 11:30:00,75.25,75.26,75.25,75.26,14910.0,70.2119,70.2212,70.2119,70.2212,14910.0
2023-09-25 11:35:00,75.26,75.26,75.25,75.25,30126.0,70.2212,70.2212,70.2119,70.2119,30126.0
2023-09-25 11:40:00,75.26,75.26,75.25,75.25,16100.0,70.2212,70.2212,70.2119,70.2119,16100.0
2023-09-25 11:45:00,75.26,75.26,75.24,75.25,34612.0,70.2212,70.2212,70.2025,70.2119,34612.0
2023-09-25 11:50:00,75.25,75.25,75.24,75.25,43070.0,70.2119,70.2119,70.2025,70.2119,43070.0
2023-09-25 11:55:00,75.25,75.25,75.23,75.23,66383.0,70.2119,70.2119,70.1932,70.1932,66383.0
2023-09-25 12:00:00,75.23,75.24,75.23,75.23,10378.0,70.1932,70.2025,70.1932,70.1932,10378.0
2023-09-25 12:05:00,75.23,75.25,75.23,75.24,19776.0,70.1932,70.2119,70.1932,70.2025,19776.0
2023-09-25 12:10:00,75.25,75.25,75.24,75.24,8804.0,70.2119,70.2119,70.2025,70.2025,8804.0
2023-09-25 12:15:00,75.24,75.25,75.23,75.23,20281.0,70.2025,70.2119,70.1932,70.1932,20281.0
2023-09-25 12:20:00,75.23,75.24,75.22,75.23,30958.0,70.1932,70.2025,70.1839,70.1932,30958.0
2023-09-25 12:25:00,75.22,75.23,75.22,75.23,25339.0,70.1839,70.1932,70.1839,70.1932,25339.0
2023-09-25 12:30:00,75.23,75.23,75.22,75.23,24195.0,70.1932,70.1932,70.1839,70.1932,24195.0
2023-09-25 12:35:00,75.23,75.23,75.22,75.23,21530.0,70.1932,70.1932,70.1839,70.1932,21530.0
2023-09-25 12:40:00,75.23,75.23,75.22,75.23,25675.0,70.1932,70.1932,70.1839,70.1932,25675.0
2023-09-25 12:45:00,75.22,75.23,75.22,75.22,62483.0,70.1839,70.1932,70.1839,70.1839,62483.0
2023-09-25 12:50:00,75.22,75.23,75.22,75.22,26950.0,70.1839,70.1932,70.1839,70.1839,26950.0
2023-09-25 12:55:00,75.22,75.22,75.21,75.22,36410.0,70.1839,70.1839,70.1745,70.1839,36410.0
2023-09-25 13:00:00,75.22,75.23,75.22,75.23,28044.0,70.1839,70.1932,70.1839,70.1932,28044.0
2023-09-25 13:05:00,75.23,75.23,75.22,75.22,36061.0,70.1932,70.1932,70.1839,70.1839,36061.0
2023-09-25 13:10:00,75.23,75.23,75.22,75.23,35861.0,70.1932,70.1932,70.1839,70.1932,35861.0
2023-09-25 13:15:00,75.22,75.23,75.21,75.22,30924.0,70.1839,70.1932,70.1745,70.1839,30924.0
2023-09-25 13:20:00,75.22,75.22,75.21,75.21,19148.0,70.1839,70.1839,70.1745,70.1745,19148.0
2023-09-25 13:25:00,75.22,75.23,75.21,75.23,43495.0,70.1839,70.1932,70.1745,70.1932,43495.0
2023-09-25 13:30:00,75.23,75.23,75.22,75.23,9417.0,70.1932,70.1932,70.1839,70.1932,9417.0
2023-09-25 13:35:00,75.22,75.23,75.21,75.22,66265.0,70.1839,70.1932,70.1745,70.1839,66265.0
2023-09-25 13:40:00,75.22,75.22,75.21,75.22,17681.0,70.1839,70.1839,70.1745,70.1839,17681.0
2023-09-25 13:45:00,75.21,75.22,75.2,75.2,40780.0,70.1745,70.1839,70.1652,70.1652,40780.0
2023-09-25 13:50:00,75.2,75.21,75.2,75.21,20493.0,70.1652,70.1745,70.1652,70.1745,20493.0
2023-09-25 13:55:00,75.2,75.22,75.2,75.22,39148.0,70.1652,70.1839,70.1652,70.1839,39148.0
2023-09-25 14:00:00,75.22,75.22,75.21,75.21,2079.0,70.1839,70.1839,70.1745,70.1745,2079.0
2023-09-25 14:05:00,75.22,75.22,75.21,75.21,21666.0,70.1839,70.1839,70.1745,70.1745,21666.0
2023-09-25 14:10:00,75.21,75.22,75.21,75.22,4783.0,70.1745,70.1839,70.1745,70.1839,4783.0
2023-09-25 14:15:00,75.21,75.22,75.21,75.21,7652.0,70.1745,70.1839,70.1745,70.1745,7652.0
2023-09-25 14:20:00,75.21,75.22,75.2,75.21,19296.0,70.1745,70.1839,70.1652,70.1745,19296.0
2023-09-25 14:25:00,75.21,75.21,75.2,75.2,7269.0,70.1745,70.1745,70.1652,70.1652,7269.0
2023-09-25 14:30:00,75.21,75.21,75.2,75.2,22583.0,70.1745,70.1745,70.1652,70.1652,22583.0
2023-09-25 14:35:00,75.2,75.21,75.19,75.2,23341.0,70.1652,70.1745,70.1559,70.1652,23341.0
2023-09-25 14:40:00,75.2,75.2,75.19,75.2,13600.0,70.1652,70.1652,70.1559,70.1652,13600.0
2023-09-25 14:45:00,75.2,75.2,75.19,75.19,52421.0,70.1652,70.1652,70.1559,70.1559,52421.0
2023-09-25 14:50:00,75.2,75.2,75.19,75.2,10060.0,70.1652,70.1652,70.1559,70.1652,10060.0
2023-09-25 14:55:00,75.2,75.2,75.19,75.2,7283.0,70.1652,70.1652,70.1559,70.1652,7283.0
2023-09-25 15:00:00,75.2,75.2,75.19,75.19,45296.0,70.1652,70.1652,70.1559,70.1559,45296.0
2023-09-25 15:05:00,75.2,75.2,75.19,75.19,7540.0,70.1652,70.1652,70.1559,70.1559,7540.0
2023-09-25 15:10:00,75.2,75.2,75.19,75.2,131159.0,70.1652,70.1652,70.1559,70.1652,131159.0
2023-09-25 15:15:00,75.2,75.2,75.19,75.19,6387.0,70.1652,70.1652,70.1559,70.1559,6387.0
2023-09-25 15:20:00,75.2,75.2,75.19,75.2,11546.0,70.1652,70.1652,70.1559,70.1652,11546.0
2023-09-25 15:25:00,75.2,75.2,75.19,75.19,19349.0,70.1652,70.1652,70.1559,70.1559,19349.0
2023-09-25 15:30:00,75.19,75.2,75.19,75.19,17136.0,70.1559,70.1652,70.1559,70.1559,17136.0
2023-09-25 15:35:00,75.19,75.2,75.18,75.19,19861.0,70.1559,70.1652,70.1465,70.1559,19861.0
2023-09-25 15:40:00,75.19,75.19,75.18,75.18,27911.0,70.1559,70.1559,70.1465,70.1465,27911.0
2023-09-25 15:45:00,75.18,75.19,75.18,75.19,52883.0,70.1465,70.1559,70.1465,70.1559,52883.0
2023-09-25 15:50:00,75.18,75.19,75.18,75.18,87996.0,70.1465,70.1559,70.1465,70.1465,87996.0
2023-09-25 15:55:00,75.18,75.19,75.17,75.18,89794.0,70.1465,70.1559,70.1372,70.1465,89794.0
2023-09-26 09:30:00,75.22,75.24,75.22,75.22,47725.0,70.1839,70.2025,70.1839,70.1839,47725.0
2023-09-26 09:35:00,75.22,75.23,75.21,75.22,13471.0,70.1839,70.1932,70.1745,70.1839,13471.0
2023-09-26 09:40:00,75.23,75.23,75.2,75.2,19931.0,70.1932,70.1932,70.1652,70.1652,19931.0
2023-09-26 09:45:00,75.2,75.22,75.2,75.21,7300.0,70.1652,70.1839,70.1652,70.1745,7300.0
2023-09-26 09:50:00,75.21,75.21,75.2,75.2,13545.0,70.1745,70.1745,70.1652,70.1652,13545.0
2023-09-26 09:55:00,75.2,75.21,75.19,75.19,19602.0,70.1652,70.1745,70.1559,70.1559,19602.0
2023-09-26 10:00:00,75.2,75.22,75.19,75.2,82955.0,70.1652,70.1839,70.1559,70.1652,82955.0
2023-09-26 10:05:00,75.19,75.2,75.18,75.2,16738.0,70.1559,70.1652,70.1465,70.1652,16738.0
2023-09-26 10:10:00,75.2,75.21,75.19,75.2,15513.0,70.1652,70.1745,70.1559,70.1652,15513.0
2023-09-26 10:15:00,75.2,75.2,75.19,75.2,30642.0,70.1652,70.1652,70.1559,70.1652,30642.0
2023-09-26 10:20:00,75.2,75.2,75.19,75.2,29104.0,70.1652,70.1652,70.1559,70.1652,29104.0
2023-09-26 10:25:00,75.2,75.2,75.18,75.19,27189.0,70.1652,70.1652,70.1465,70.1559,27189.0
2023-09-26 10:30:00,75.19,75.2,75.17,75.2,25865.0,70.1559,70.1652,70.1372,70.1652,25865.0
2023-09-26 10:35:00,75.2,75.2,75.18,75.18,22520.0,70.1652,70.1652,70.1465,70.1465,22520.0
2023-09-26 10:40:00,75.18,75.19,75.17,75.17,17483.0,70.1465,70.1559,70.1372,70.1372,17483.0
2023-09-26 10:45:00,75.17,75.18,75.16,75.16,32923.0,70.1372,70.1465,70.1279,70.1279,32923.0
2023-09-26 10:50:00,75.17,75.18,75.16,75.17,27884.0,70.1372,70.1465,70.1279,70.1372,27884.0
2023-09-26 10:55:00,75.17,75.18,75.16,75.16,9777.0,70.1372,70.1465,70.1279,70.1279,9777.0
2023-09-26 11:00:00,75.17,75.17,75.15,75.15,18595.0,70.1372,70.1372,70.1185,70.1185,18595.0
2023-09-26 11:05:00,75.15,75.16,75.13,75.14,68992.0,70.1185,70.1279,70.0999,70.1092,68992.0
2023-09-26 11:10:00,75.14,75.14,75.13,75.14,28820.0,70.1092,70.1092,70.0999,70.1092,28820.0
2023-09-26 11:15:00,75.13,75.14,75.13,75.13,108588.0,70.0999,70.1092,70.0999,70.0999,108588.0
2023-09-26 11:20:00,75.13,75.14,75.13,75.13,10794.0,70.0999,70.1092,70.0999,70.0999,10794.0
2023-09-26 11:25:00,75.14,75.14,75.13,75.14,134313.0,70.1092,70.1092,70.0999,70.1092,134313.0
2023-09-26 11:30:00,75.13,75.15,75.13,75.14,159835.0,70.0999,70.1185,70.0999,70.1092,159835.0
2023-09-26 11:35:00,75.15,75.15,75.14,75.14,8098.0,70.1185,70.1185,70.1092,70.1092,8098.0
2023-09-26 11:40:00,75.15,75.15,75.14,75.14,6649.0,70.1185,70.1185,70.1092,70.1092,6649.0
2023-09-26 11:45:00,75.14,75.16,75.14,75.16,168837.0,70.1092,70.1279,70.1092,70.1279,168837.0
2023-09-26 11:50:00,75.16,75.16,75.14,75.16,79240.0,70.1279,70.1279,70.1092,70.1279,79240.0
2023-09-26 11:55:00,75.16,75.16,75.15,75.16,5975.0,70.1279,70.1279,70.1185,70.1279,5975.0
2023-09-26 12:00:00,75.16,75.16,75.15,75.15,7901.0,70.1279,70.1279,70.1185,70.1185,7901.0
2023-09-26 12:05:00,75.15,75.16,75.14,75.14,16794.0,70.1185,70.1279,70.1092,70.1092,16794.0
2023-09-26 12:10:00,75.15,75.15,75.14,75.15,10627.0,70.1185,70.1185,70.1092,70.1185,10627.0
2023-09-26 12:15:00,75.15,75.15,75.14,75.15,17694.0,70.1185,70.1185,70.1092,70.1185,17694.0
2023-09-26 12:20:00,75.15,75.15,75.14,75.15,18429.0,70.1185,70.1185,70.1092,70.1185,18429.0
2023-09-26 12:25:00,75.15,75.15,75.13,75.14,16086.0,70.1185,70.1185,70.0999,70.1092,16086.0
2023-09-26 12:30:00,75.14,75.14,75.12,75.13,14350.0,70.1092,70.1092,70.0906,70.0999,14350.0
2023-09-26 12:35:00,75.13,75.14,75.12,75.14,17811.0,70.0999,70.1092,70.0906,70.1092,17811.0
2023-09-26 12:40:00,75.14,75.15,75.13,75.15,10865.0,70.1092,70.1185,70.0999,70.1185,10865.0
2023-09-26 12:45:00,75.14,75.15,75.14,75.14,6310.0,70.1092,70.1185,70.1092,70.1092,6310.0
2023-09-26 12:50:00,75.14,75.16,75.13,75.16,14910.0,70.1092,70.1279,70.0999,70.1279,14910.0
2023-09-26 12:55:00,75.15,75.16,75.14,75.15,14931.0,70.1185,70.1279,70.1092,70.1185,14931.0
2023-09-26 13:00:00,75.15,75.15,75.14,75.14,7463.0,70.1185,70.1185,70.1092,70.1092,7463.0
2023-09-26 13:05:00,75.15,75.16,75.14,75.16,7426.0,70.1185,70.1279,70.1092,70.1279,7426.0
2023-09-26 13:10:00,75.16,75.16,75.14,75.15,42763.0,70.1279,70.1279,70.1092,70.1185,42763.0
2023-09-26 13:15:00,75.15,75.15,75.14,75.15,10423.0,70.1185,70.1185,70.1092,70.1185,10423.0
2023-09-26 13:20:00,75.14,75.15,75.14,75.14,7686.0,70.1092,70.1185,70.1092,70.1092,7686.0
2023-09-26 13:25:00,75.14,75.15,75.14,75.14,13506.0,70.1092,70.1185,70.1092,70.1092,13506.0
2023-09-26 13:30:00,75.15,75.15,75.14,75.15,32300.0,70.1185,70.1185,70.1092,70.1185,32300.0
2023-09-26 13:35:00,75.15,75.15,75.14,75.14,46699.0,70.1185,70.1185,70.1092,70.1092,46699.0
2023-09-26 13:40:00,75.14,75.15,75.14,75.15,23884.0,70.1092,70.1185,70.1092,70.1185,23884.0
2023-09-26 13:45:00,75.15,75.15,75.14,75.15,10126.0,70.1185,70.1185,70.1092,70.1185,10126.0
2023-09-26 13:50:00,75.15,75.15,75.14,75.15,11580.0,70.1185,70.1185,70.1092,70.1185,11580.0
2023-09-26 13:55:00,75.15,75.15,75.14,75.15,6288.0,70.1185,70.1185,70.1092,70.1185,6288.0
2023-09-26 14:00:00,75.15,75.15,75.14,75.14,20463.0,70.1185,70.1185,70.1092,70.1092,20463.0
2023-09-26 14:05:00,75.14,75.15,75.13,75.13,27381.0,70.1092,70.1185,70.0999,70.0999,27381.0
2023-09-26 14:10:00,75.14,75.14,75.11,75.11,37038.0,70.1092,70.1092,70.0812,70.0812,37038.0
2023-09-26 14:15:00,75.12,75.12,75.11,75.11,33575.0,70.0906,70.0906,70.0812,70.0812,33575.0
2023-09-26 14:20:00,75.12,75.12,75.11,75.11,27271.0,70.0906,70.0906,70.0812,70.0812,27271.0
2023-09-26 14:25:00,75.11,75.12,75.1,75.11,50592.0,70.0812,70.0906,70.0719,70.0812,50592.0
2023-09-26 14:30:00,75.1,75.12,75.1,75.12,77357.0,70.0719,70.0906,70.0719,70.0906,77357.0
2023-09-26 14:35:00,75.12,75.12,75.11,75.12,34871.0,70.0906,70.0906,70.0812,70.0906,34871.0
2023-09-26 14:40:00,75.12,75.12,75.11,75.12,6016.0,70.0906,70.0906,70.0812,70.0906,6016.0
2023-09-26 14:45:00,75.12,75.13,75.11,75.13,23397.0,70.0906,70.0999,70.0812,70.0999,23397.0
2023-09-26 14:50:00,75.13,75.13,75.12,75.13,203641.0,70.0999,70.0999,70.0906,70.0999,203641.0
2023-09-26 14:55:00,75.13,75.13,75.12,75.13,62627.0,70.0999,70.0999,70.0906,70.0999,62627.0
2023-09-26 15:00:00,75.12,75.13,75.12,75.13,30841.0,70.0906,70.0999,70.0906,70.0999,30841.0
2023-09-26 15:05:00,75.13,75.13,75.12,75.13,13931.0,70.0999,70.0999,70.0906,70.0999,13931.0
2023-09-26 15:10:00,75.12,75.13,75.12,75.12,9561.0,70.0906,70.0999,70.0906,70.0906,9561.0
2023-09-26 15:15:00,75.12,75.13,75.12,75.13,16214.0,70.0906,70.0999,70.0906,70.0999,16214.0
2023-09-26 15:20:00,75.13,75.13,75.12,75.13,15691.0,70.0999,70.0999,70.0906,70.0999,15691.0
2023-09-26 15:25:00,75.13,75.13,75.12,75.13,7144.0,70.0999,70.0999,70.0906,70.0999,7144.0
2023-09-26 15:30:00,75.12,75.14,75.12,75.14,21496.0,70.0906,70.1092,70.0906,70.1092,21496.0
2023-09-26 15:35:00,75.14,75.14,75.13,75.14,48155.0,70.1092,70.1092,70.0999,70.1092,48155.0
2023-09-26 15:40:00,75.14,75.14,75.13,75.14,20235.0,70.1092,70.1092,70.0999,70.1092,20235.0
2023-09-26 15:45:00,75.14,75.14,75.13,75.14,30619.0,70.1092,70.1092,70.0999,70.1092,30619.0
2023-09-26 15:50:00,75.14,75.14,75.13,75.14,21909.0,70.1092,70.1092,70.0999,70.1092,21909.0
2023-09-26 15:55:00,75.14,75.14,75.13,75.14,63037.0,70.1092,70.1092,70.0999,70.1092,63037.0
2023-09-27 09:30:00,75.18,75.22,75.18,75.21,66642.0,70.1465,70.1839,70.1465,70.1745,66642.0
2023-09-27 09:35:00,75.2,75.21,75.18,75.19,29937.0,70.1652,70.1745,70.1465,70.1559,29937.0
2023-09-27 09:40:00,75.19,75.19,75.17,75.17,12518.0,70.1559,70.1559,70.1372,70.1372,12518.0
2023-09-27 09:45:00,75.17,75.18,75.17,75.17,7399.0,70.1372,70.1465,70.1372,70.1372,7399.0
2023-09-27 09:50:00,75.17,75.18,75.16,75.17,11179.0,70.1372,70.1465,70.1279,70.1372,11179.0
2023-09-27 09:55:00,75.17,75.17,75.15,75.15,5671.0,70.1372,70.1372,70.1185,70.1185,5671.0
2023-09-27 10:00:00,75.16,75.16,75.15,75.15,93312.0,70.1279,70.1279,70.1185,70.1185,93312.0
2023-09-27 10:05:00,75.16,75.16,75.15,75.16,14068.0,70.1279,70.1279,70.1185,70.1279,14068.0
2023-09-27 10:10:00,75.15,75.16,75.13,75.14,9959.0,70.1185,70.1279,70.0999,70.1092,9959.0
2023-09-27 10:15:00,75.14,75.14,75.12,75.13,17650.0,70.1092,70.1092,70.0906,70.0999,17650.0
2023-09-27 10:20:00,75.13,75.13,75.12,75.12,90389.0,70.0999,70.0999,70.0906,70.0906,90389.0
2023-09-27 10:25:00,75.13,75.14,75.12,75.13,22969.0,70.0999,70.1092,70.0906,70.0999,22969.0
2023-09-27 10:30:00,75.13,75.13,75.12,75.12,8409.0,70.0999,70.0999,70.0906,70.0906,8409.0
2023-09-27 10:35:00,75.12,75.13,75.11,75.13,23268.0,70.0906,70.0999,70.0812,70.0999,23268.0
2023-09-27 10:40:00,75.13,75.13,75.12,75.12,9399.0,70.0999,70.0999,70.0906,70.0906,9399.0
2023-09-27 10:45:00,75.12,75.13,75.12,75.12,24033.0,70.0906,70.0999,70.0906,70.0906,24033.0
2023-09-27 10:50:00,75.12,75.12,75.1,75.12,15118.0,70.0906,70.0906,70.0719,70.0906,15118.0
2023-09-27 10:55:00,75.12,75.12,75.1,75.1,15635.0,70.0906,70.0906,70.0719,70.0719,15635.0
2023-09-27 11:00:00,75.1,75.11,75.1,75.1,14051.0,70.0719,70.0812,70.0719,70.0719,14051.0
2023-09-27 11:05:00,75.1,75.1,75.09,75.09,36024.0,70.0719,70.0719,70.0626,70.0626,36024.0
2023-09-27 11:10:00,75.09,75.1,75.08,75.09,113430.0,70.0626,70.0719,70.0532,70.0626,113430.0
2023-09-27 11:15:00,75.09,75.09,75.07,75.08,54052.0,70.0626,70.0626,70.0439,70.0532,54052.0
2023-09-27 11:20:00,75.08,75.08,75.07,75.08,48943.0,70.0532,70.0532,70.0439,70.0532,48943.0
2023-09-27 11:25:00,75.08,75.09,75.07,75.09,133417.0,70.0532,70.0626,70.0439,70.0626,133417.0
2023-09-27 11:30:00,75.09,75.09,75.07,75.08,28206.0,70.0626,70.0626,70.0439,70.0532,28206.0
2023-09-27 11:35:00,75.08,75.08,75.06,75.06,21482.0,70.0532,70.0532,70.0346,70.0346,21482.0
2023-09-27 11:40:00,75.06,75.07,75.05,75.06,67935.0,70.0346,70.0439,70.0252,70.0346,67935.0
2023-09-27 11:45:00,75.06,75.06,75.05,75.05,29945.0,70.0346,70.0346,70.0252,70.0252,29945.0
2023-09-27 11:50:00,75.06,75.06,75.03,75.03,72990.0,70.0346,70.0346,70.0066,70.0066,72990.0
2023-09-27 11:55:00,75.03,75.04,75.03,75.04,12700.0,70.0066,70.0159,70.0066,70.0159,12700.0
2023-09-27 12:00:00,75.03,75.04,75.03,75.03,34204.0,70.0066,70.0159,70.0066,70.0066,34204.0
2023-09-27 12:05:00,75.03,75.03,75.02,75.02,19593.0,70.0066,70.0066,69.9972,69.9972,19593.0
2023-09-27 12:10:00,75.03,75.03,75.02,75.03,60605.0,70.0066,70.0066,69.9972,70.0066,60605.0
2023-09-27 12:15:00,75.03,75.03,75.02,75.03,30532.0,70.0066,70.0066,69.9972,70.0066,30532.0
2023-09-27 12:20:00,75.03,75.03,75.02,75.03,7280.0,70.0066,70.0066,69.9972,70.0066,7280.0
2023-09-27 12:25:00,75.02,75.03,75.02,75.03,8393.0,69.9972,70.0066,69.9972,70.0066,8393.0
2023-09-27 12:30:00,75.03,75.03,75.02,75.03,10341.0,70.0066,70.0066,69.9972,70.0066,10341.0
2023-09-27 12:35:00,75.03,75.03,75.02,75.03,4455.0,70.0066,70.0066,69.9972,70.0066,4455.0
2023-09-27 12:40:00,75.03,75.04,75.02,75.03,52717.0,70.0066,70.0159,69.9972,70.0066,52717.0
2023-09-27 12:45:00,75.04,75.04,75.02,75.02,84625.0,70.0159,70.0159,69.9972,69.9972,84625.0
2023-09-27 12:50:00,75.02,75.03,75.01,75.01,17188.0,69.9972,70.0066,69.9879,69.9879,17188.0
2023-09-27 12:55:00,75.02,75.02,75.0,75.0,31053.0,69.9972,69.9972,69.9786,69.9786,31053.0
2023-09-27 13:00:00,75.01,75.03,75.0,75.03,20117.0,69.9879,70.0066,69.9786,70.0066,20117.0
2023-09-27 13:05:00,75.03,75.03,75.01,75.02,18621.0,70.0066,70.0066,69.9879,69.9972,18621.0
2023-09-27 13:10:00,75.02,75.02,75.0,75.0,21155.0,69.9972,69.9972,69.9786,69.9786,21155.0
2023-09-27 13:15:00,75.0,75.01,74.95,74.98,69986.0,69.9786,69.9879,69.9319,69.9599,69986.0
2023-09-27 13:20:00,74.98,74.98,74.95,74.96,53267.0,69.9599,69.9599,69.9319,69.9413,53267.0
2023-09-27 13:25:00,74.96,74.97,74.94,74.95,27289.0,69.9413,69.9506,69.9226,69.9319,27289.0
2023-09-27 13:30:00,74.95,74.96,74.94,74.94,23646.0,69.9319,69.9413,69.9226,69.9226,23646.0
2023-09-27 13:35:00,74.94,74.95,74.94,74.95,21601.0,69.9226,69.9319,69.9226,69.9319,21601.0
2023-09-27 13:40:00,74.95,74.96,74.94,74.95,16612.0,69.9319,69.9413,69.9226,69.9319,16612.0
2023-09-27 13:45:00,74.95,74.96,74.95,74.95,54855.0,69.9319,69.9413,69.9319,69.9319,54855.0
2023-09-27 13:50:00,74.95,74.96,74.95,74.95,12895.0,69.9319,69.9413,69.9319,69.9319,12895.0
2023-09-27 13:55:00,74.95,74.96,74.94,74.94,29216.0,69.9319,69.9413,69.9226,69.9226,29216.0
2023-09-27 14:00:00,74.95,74.95,74.94,74.94,51474.0,69.9319,69.9319,69.9226,69.9226,51474.0
2023-09-27 14:05:00,74.94,74.95,74.93,74.93,76371.0,69.9226,69.9319,69.9133,69.9133,76371.0
2023-09-27 14:10:00,74.93,74.93,74.91,74.92,21865.0,69.9133,69.9133,69.8946,69.9039,21865.0
2023-09-27 14:15:00,74.92,74.93,74.91,74.92,15202.0,69.9039,69.9133,69.8946,69.9039,15202.0
2023-09-27 14:20:00,74.93,74.93,74.92,74.92,18364.0,69.9133,69.9133,69.9039,69.9039,18364.0
2023-09-27 14:25:00,74.93,74.95,74.92,74.95,13951.0,69.9133,69.9319,69.9039,69.9319,13951.0
2023-09-27 14:30:00,74.95,74.97,74.94,74.95,36427.0,69.9319,69.9506,69.9226,69.9319,36427.0
2023-09-27 14:35:00,74.95,74.96,74.95,74.95,11547.0,69.9319,69.9413,69.9319,69.9319,11547.0
2023-09-27 14:40:00,74.96,74.96,74.95,74.95,17298.0,69.9413,69.9413,69.9319,69.9319,17298.0
2023-09-27 14:45:00,74.95,74.97,74.95,74.97,17573.0,69.9319,69.9506,69.9319,69.9506,17573.0
2023-09-27 14:50:00,74.97,74.97,74.95,74.95,46813.0,69.9506,69.9506,69.9319,69.9319,46813.0
2023-09-27 14:55:00,74.95,74.96,74.95,74.96,21760.0,69.9319,69.9413,69.9319,69.9413,21760.0
2023-09-27 15:00:00,74.97,74.97,74.95,74.95,19561.0,69.9506,69.9506,69.9319,69.9319,19561.0
2023-09-27 15:05:00,74.95,74.98,74.95,74.98,18756.0,69.9319,69.9599,69.9319,69.9599,18756.0
2023-09-27 15:10:00,74.98,75.0,74.97,74.99,27002.0,69.9599,69.9786,69.9506,69.9693,27002.0
2023-09-27 15:15:00,75.0,75.0,74.99,74.99,34602.0,69.9786,69.9786,69.9693,69.9693,34602.0
2023-09-27 15:20:00,74.99,75.0,74.99,75.0,24082.0,69.9693,69.9786,69.9693,69.9786,24082.0
2023-09-27 15:25:00,75.0,75.0,74.99,74.99,25508.0,69.9786,69.9786,69.9693,69.9693,25508.0
2023-09-27 15:30:00,75.0,75.0,74.98,74.98,24668.0,69.9786,69.9786,69.9599,69.9599,24668.0
2023-09-27 15:35:00,74.98,74.99,74.98,74.98,60704.0,69.9599,69.9693,69.9599,69.9599,60704.0
2023-09-27 15:40:00,74.98,74.99,74.98,74.98,56839.0,69.9599,69.9693,69.9599,69.9599,56839.0
2023-09-27 15:45:00,74.98,74.99,74.98,74.98,41063.0,69.9599,69.9693,69.9599,69.9599,41063.0
2023-09-27 15:50:00,74.98,75.0,74.98,74.99,13391.0,69.9599,69.9786,69.9599,69.9693,13391.0
2023-09-27 15:55:00,75.0,75.01,74.99,75.01,188477.0,69.9786,69.9879,69.9693,69.9879,188477.0
2023-09-28 09:30:00,75.0,75.06,75.0,75.05,52834.0,69.9786,70.0346,69.9786,70.0252,52834.0
2023-09-28 09:35:00,75.04,75.05,75.01,75.04,21036.0,70.0159,70.0252,69.9879,70.0159,21036.0
2023-09-28 09:40:00,75.03,75.04,74.99,74.99,8509.0,70.0066,70.0159,69.9693,69.9693,8509.0
2023-09-28 09:45:00,74.98,74.99,74.98,74.98,11978.0,69.9599,69.9693,69.9599,69.9599,11978.0
2023-09-28 09:50:00,74.99,75.01,74.99,75.01,10172.0,69.9693,69.9879,69.9693,69.9879,10172.0
2023-09-28 09:55:00,75.01,75.03,75.0,75.03,17029.0,69.9879,70.0066,69.9786,70.0066,17029.0
2023-09-28 10:00:00,75.03,75.05,75.03,75.05,112433.0,70.0066,70.0252,70.0066,70.0252,112433.0
2023-09-28 10:05:00,75.05,75.06,75.04,75.06,15055.0,70.0252,70.0346,70.0159,70.0346,15055.0
2023-09-28 10:10:00,75.06,75.07,75.05,75.06,123837.0,70.0346,70.0439,70.0252,70.0346,123837.0
2023-09-28 10:15:00,75.06,75.06,75.04,75.05,22799.0,70.0346,70.0346,70.0159,70.0252,22799.0
2023-09-28 10:20:00,75.05,75.05,75.04,75.05,6474.0,70.0252,70.0252,70.0159,70.0252,6474.0
2023-09-28 10:25:00,75.05,75.05,75.03,75.03,28999.0,70.0252,70.0252,70.0066,70.0066,28999.0
2023-09-28 10:30:00,75.03,75.04,75.01,75.02,25036.0,70.0066,70.0159,69.9879,69.9972,25036.0
2023-09-28 10:35:00,75.03,75.04,75.02,75.03,11705.0,70.0066,70.0159,69.9972,70.0066,11705.0
2023-09-28 10:40:00,75.04,75.05,75.03,75.04,10713.0,70.0159,70.0252,70.0066,70.0159,10713.0
2023-09-28 10:45:00,75.04,75.05,75.04,75.04,9716.0,70.0159,70.0252,70.0159,70.0159,9716.0
2023-09-28 10:50:00,75.04,75.05,75.03,75.04,13005.0,70.0159,70.0252,70.0066,70.0159,13005.0
2023-09-28 10:55:00,75.04,75.05,75.03,75.04,11891.0,70.0159,70.0252,70.0066,70.0159,11891.0
2023-09-28 11:00:00,75.03,75.04,75.02,75.03,11648.0,70.0066,70.0159,69.9972,70.0066,11648.0
2023-09-28 11:05:00,75.02,75.04,75.02,75.04,10151.0,69.9972,70.0159,69.9972,70.0159,10151.0
2023-09-28 11:10:00,75.04,75.04,75.03,75.03,14840.0,70.0159,70.0159,70.0066,70.0066,14840.0
2023-09-28 11:15:00,75.03,75.04,75.02,75.03,8822.0,70.0066,70.0159,69.9972,70.0066,8822.0
2023-09-28 11:20:00,75.03,75.05,75.03,75.05,6347.0,70.0066,70.0252,70.0066,70.0252,6347.0
2023-09-28 11:25:00,75.05,75.07,75.04,75.06,46438.0,70.0252,70.0439,70.0159,70.0346,46438.0
2023-09-28 11:30:00,75.06,75.07,75.05,75.06,31736.0,70.0346,70.0439,70.0252,70.0346,31736.0
2023-09-28 11:35:00,75.06,75.08,75.06,75.08,55754.0,70.0346,70.0532,70.0346,70.0532,55754.0
2023-09-28 11:40:00,75.08,75.1,75.07,75.09,18848.0,70.0532,70.0719,70.0439,70.0626,18848.0
2023-09-28 11:45:00,75.09,75.1,75.09,75.09,27232.0,70.0626,70.0719,70.0626,70.0626,27232.0
2023-09-28 11:50:00,75.09,75.11,75.09,75.1,8533.0,70.0626,70.0812,70.0626,70.0719,8533.0
2023-09-28 11:55:00,75.11,75.11,75.1,75.11,16848.0,70.0812,70.0812,70.0719,70.0812,16848.0
2023-09-28 12:00:00,75.1,75.11,75.07,75.08,13175.0,70.0719,70.0812,70.0439,70.0532,13175.0
2023-09-28 12:05:00,75.07,75.08,75.07,75.07,9723.0,70.0439,70.0532,70.0439,70.0439,9723.0
2023-09-28 12:10:00,75.08,75.08,75.07,75.08,9970.0,70.0532,70.0532,70.0439,70.0532,9970.0
2023-09-28 12:15:00,75.08,75.09,75.07,75.08,90375.0,70.0532,70.0626,70.0439,70.0532,90375.0
2023-09-28 12:20:00,75.08,75.09,75.07,75.08,17671.0,70.0532,70.0626,70.0439,70.0532,17671.0
2023-09-28 12:25:00,75.08,75.09,75.07,75.09,28300.0,70.0532,70.0626,70.0439,70.0626,28300.0
2023-09-28 12:30:00,75.09,75.09,75.08,75.08,9743.0,70.0626,70.0626,70.0532,70.0532,9743.0
2023-09-28 12:35:00,75.09,75.09,75.08,75.09,28286.0,70.0626,70.0626,70.0532,70.0626,28286.0
2023-09-28 12:40:00,75.09,75.09,75.08,75.08,55402.0,70.0626,70.0626,70.0532,70.0532,55402.0
2023-09-28 12:45:00,75.09,75.09,75.08,75.09,220099.0,70.0626,70.0626,70.0532,70.0626,220099.0
2023-09-28 12:50:00,75.09,75.1,75.08,75.09,26219.0,70.0626,70.0719,70.0532,70.0626,26219.0
2023-09-28 12:55:00,75.09,75.1,75.07,75.08,27176.0,70.0626,70.0719,70.0439,70.0532,27176.0
2023-09-28 13:00:00,75.07,75.08,75.06,75.06,27800.0,70.0439,70.0532,70.0346,70.0346,27800.0
2023-09-28 13:05:00,75.06,75.08,75.05,75.08,64816.0,70.0346,70.0532,70.0252,70.0532,64816.0
2023-09-28 13:10:00,75.08,75.08,75.07,75.08,5439.0,70.0532,70.0532,70.0439,70.0532,5439.0
2023-09-28 13:15:00,75.08,75.08,75.07,75.08,21905.0,70.0532,70.0532,70.0439,70.0532,21905.0
2023-09-28 13:20:00,75.08,75.08,75.07,75.08,10959.0,70.0532,70.0532,70.0439,70.0532,10959.0
2023-09-28 13:25:00,75.08,75.09,75.07,75.08,29002.0,70.0532,70.0626,70.0439,70.0532,29002.0
2023-09-28 13:30:00,75.08,75.08,75.06,75.06,428160.0,70.0532,70.0532,70.0346,70.0346,428160.0
2023-09-28 13:35:00,75.06,75.08,75.06,75.08,13969.0,70.0346,70.0532,70.0346,70.0532,13969.0
2023-09-28 13:40:00,75.08,75.08,75.06,75.07,28028.0,70.0532,70.0532,70.0346,70.0439,28028.0
2023-09-28 13:45:00,75.06,75.08,75.06,75.07,8760.0,70.0346,70.0532,70.0346,70.0439,8760.0
2023-09-28 13:50:00,75.08,75.08,75.07,75.08,6502.0,70.0532,70.0532,70.0439,70.0532,6502.0
2023-09-28 13:55:00,75.08,75.08,75.05,75.05,21175.0,70.0532,70.0532,70.0252,70.0252,21175.0
2023-09-28 14:00:00,75.06,75.07,75.05,75.06,25173.0,70.0346,70.0439,70.0252,70.0346,25173.0
2023-09-28 14:05:00,75.06,75.07,75.06,75.07,5521.0,70.0346,70.0439,70.0346,70.0439,5521.0
2023-09-28 14:10:00,75.06,75.09,75.06,75.08,14055.0,70.0346,70.0626,70.0346,70.0532,14055.0
2023-09-28 14:15:00,75.09,75.1,75.08,75.09,14086.0,70.0626,70.0719,70.0532,70.0626,14086.0
2023-09-28 14:20:00,75.09,75.11,75.09,75.11,6250.0,70.0626,70.0812,70.0626,70.0812,6250.0
2023-09-28 14:25:00,75.11,75.12,75.1,75.12,9908.0,70.0812,70.0906,70.0719,70.0906,9908.0
2023-09-28 14:30:00,75.12,75.13,75.11,75.13,127483.0,70.0906,70.0999,70.0812,70.0999,127483.0
2023-09-28 14:35:00,75.13,75.14,75.12,75.14,59083.0,70.0999,70.1092,70.0906,70.1092,59083.0
2023-09-28 14:40:00,75.14,75.15,75.14,75.15,15025.0,70.1092,70.1185,70.1092,70.1185,15025.0
2023-09-28 14:45:00,75.15,75.15,75.14,75.15,19998.0,70.1185,70.1185,70.1092,70.1185,19998.0
2023-09-28 14:50:00,75.15,75.15,75.14,75.15,12683.0,70.1185,70.1185,70.1092,70.1185,12683.0
2023-09-28 14:55:00,75.14,75.16,75.14,75.16,17094.0,70.1092,70.1279,70.1092,70.1279,17094.0
2023-09-28 15:00:00,75.16,75.16,75.15,75.15,10877.0,70.1279,70.1279,70.1185,70.1185,10877.0
2023-09-28 15:05:00,75.16,75.16,75.15,75.15,22866.0,70.1279,70.1279,70.1185,70.1185,22866.0
2023-09-28 15:10:00,75.15,75.16,75.14,75.14,47959.0,70.1185,70.1279,70.1092,70.1092,47959.0
2023-09-28 15:15:00,75.15,75.16,75.14,75.16,97373.0,70.1185,70.1279,70.1092,70.1279,97373.0
2023-09-28 15:20:00,75.16,75.16,75.15,75.16,1048880.0,70.1279,70.1279,70.1185,70.1279,1048880.0
2023-09-28 15:25:00,75.16,75.16,75.15,75.15,138112.0,70.1279,70.1279,70.1185,70.1185,138112.0
2023-09-28 15:30:00,75.16,75.16,75.15,75.16,36043.0,70.1279,70.1279,70.1185,70.1279,36043.0
2023-09-28 15:35:00,75.16,75.16,75.15,75.15,34783.0,70.1279,70.1279,70.1185,70.1185,34783.0
2023-09-28 15:40:00,75.16,75.16,75.15,75.15,46952.0,70.1279,70.1279,70.1185,70.1185,46952.0
2023-09-28 15:45:00,75.16,75.16,75.15,75.16,32583.0,70.1279,70.1279,70.1185,70.1279,32583.0
2023-09-28 15:50:00,75.15,75.16,75.15,75.15,50721.0,70.1185,70.1279,70.1185,70.1185,50721.0
2023-09-28 15:55:00,75.15,75.16,75.15,75.16,166710.0,70.1185,70.1279,70.1185,70.1279,166710.0
2023-09-29 09:30:00,75.29,75.31,75.28,75.3,30548.0,70.2492,70.2678,70.2398,70.2585,30548.0
2023-09-29 09:35:00,75.3,75.31,75.28,75.3,25177.0,70.2585,70.2678,70.2398,70.2585,25177.0
2023-09-29 09:40:00,75.3,75.32,75.29,75.3,85411.0,70.2585,70.2772,70.2492,70.2585,85411.0
2023-09-29 09:45:00,75.3,75.32,75.29,75.3,22297.0,70.2585,70.2772,70.2492,70.2585,22297.0
2023-09-29 09:50:00,75.3,75.3,75.28,75.29,7887.0,70.2585,70.2585,70.2398,70.2492,7887.0
2023-09-29 09:55:00,75.3,75.31,75.29,75.31,12397.0,70.2585,70.2678,70.2492,70.2678,12397.0
2023-09-29 10:00:00,75.31,75.32,75.29,75.31,5871.0,70.2678,70.2772,70.2492,70.2678,5871.0
2023-09-29 10:05:00,75.3,75.3,75.28,75.28,56493.0,70.2585,70.2585,70.2398,70.2398,56493.0
2023-09-29 10:10:00,75.28,75.29,75.27,75.28,17652.0,70.2398,70.2492,70.2305,70.2398,17652.0
2023-09-29 10:15:00,75.27,75.27,75.26,75.27,84323.0,70.2305,70.2305,70.2212,70.2305,84323.0
2023-09-29 10:20:00,75.26,75.27,75.26,75.27,5964.0,70.2212,70.2305,70.2212,70.2305,5964.0
2023-09-29 10:25:00,75.27,75.27,75.26,75.26,31550.0,70.2305,70.2305,70.2212,70.2212,31550.0
2023-09-29 10:30:00,75.27,75.28,75.26,75.28,21227.0,70.2305,70.2398,70.2212,70.2398,21227.0
2023-09-29 10:35:00,75.27,75.27,75.26,75.27,16585.0,70.2305,70.2305,70.2212,70.2305,16585.0
2023-09-29 10:40:00,75.27,75.3,75.26,75.29,29659.0,70.2305,70.2585,70.2212,70.2492,29659.0
2023-09-29 10:45:00,75.29,75.29,75.28,75.29,16929.0,70.2492,70.2492,70.2398,70.2492,16929.0
2023-09-29 10:50:00,75.28,75.28,75.27,75.28,19213.0,70.2398,70.2398,70.2305,70.2398,19213.0
2023-09-29 10:55:00,75.28,75.28,75.27,75.28,9193.0,70.2398,70.2398,70.2305,70.2398,9193.0
2023-09-29 11:00:00,75.27,75.28,75.26,75.26,36163.0,70.2305,70.2398,70.2212,70.2212,36163.0
2023-09-29 11:05:00,75.25,75.26,75.25,75.26,11353.0,70.2119,70.2212,70.2119,70.2212,11353.0
2023-09-29 11:10:00,75.26,75.26,75.25,75.26,28159.0,70.2212,70.2212,70.2119,70.2212,28159.0
2023-09-29 11:15:00,75.26,75.26,75.25,75.26,9167.0,70.2212,70.2212,70.2119,70.2212,9167.0
2023-09-29 11:20:00,75.26,75.28,75.25,75.28,48471.0,70.2212,70.2398,70.2119,70.2398,48471.0
2023-09-29 11:25:00,75.27,75.28,75.23,75.23,35847.0,70.2305,70.2398,70.1932,70.1932,35847.0
2023-09-29 11:30:00,75.23,75.23,75.22,75.23,17043.0,70.1932,70.1932,70.1839,70.1932,17043.0
2023-09-29 11:35:00,75.23,75.24,75.22,75.22,16424.0,70.1932,70.2025,70.1839,70.1839,16424.0
2023-09-29 11:40:00,75.23,75.23,75.21,75.22,10544.0,70.1932,70.1932,70.1745,70.1839,10544.0
2023-09-29 11:45:00,75.22,75.23,75.22,75.22,8637.0,70.1839,70.1932,70.1839,70.1839,8637.0
2023-09-29 11:50:00,75.23,75.23,75.22,75.23,19844.0,70.1932,70.1932,70.1839,70.1932,19844.0
2023-09-29 11:55:00,75.23,75.23,75.22,75.23,20666.0,70.1932,70.1932,70.1839,70.1932,20666.0
2023-09-29 12:00:00,75.23,75.23,75.21,75.22,22963.0,70.1932,70.1932,70.1745,70.1839,22963.0
2023-09-29 12:05:00,75.22,75.22,75.21,75.22,9564.0,70.1839,70.1839,70.1745,70.1839,9564.0
2023-09-29 12:10:00,75.22,75.22,75.2,75.2,14502.0,70.1839,70.1839,70.1652,70.1652,14502.0
2023-09-29 12:15:00,75.2,75.21,75.2,75.2,6519.0,70.1652,70.1745,70.1652,70.1652,6519.0
2023-09-29 12:20:00,75.2,75.21,75.2,75.2,61400.0,70.1652,70.1745,70.1652,70.1652,61400.0
2023-09-29 12:25:00,75.2,75.21,75.2,75.2,76155.0,70.1652,70.1745,70.1652,70.1652,76155.0
2023-09-29 12:30:00,75.21,75.21,75.2,75.2,45945.0,70.1745,70.1745,70.1652,70.1652,45945.0
2023-09-29 12:35:00,75.2,75.21,75.2,75.2,188536.0,70.1652,70.1745,70.1652,70.1652,188536.0
2023-09-29 12:40:00,75.2,75.21,75.2,75.2,161135.0,70.1652,70.1745,70.1652,70.1652,161135.0
2023-09-29 12:45:00,75.2,75.21,75.2,75.2,210654.0,70.1652,70.1745,70.1652,70.1652,210654.0
2023-09-29 12:50:00,75.2,75.21,75.2,75.2,7327.0,70.1652,70.1745,70.1652,70.1652,7327.0
2023-09-29 12:55:00,75.21,75.21,75.2,75.2,11620.0,70.1745,70.1745,70.1652,70.1652,11620.0
2023-09-29 13:00:00,75.2,75.21,75.19,75.2,33977.0,70.1652,70.1745,70.1559,70.1652,33977.0
2023-09-29 13:05:00,75.19,75.2,75.17,75.17,15705.0,70.1559,70.1652,70.1372,70.1372,15705.0
2023-09-29 13:10:00,75.17,75.18,75.17,75.18,10784.0,70.1372,70.1465,70.1372,70.1465,10784.0
2023-09-29 13:15:00,75.17,75.18,75.17,75.17,37934.0,70.1372,70.1465,70.1372,70.1372,37934.0
2023-09-29 13:20:00,75.17,75.18,75.17,75.17,43389.0,70.1372,70.1465,70.1372,70.1372,43389.0
2023-09-29 13:25:00,75.17,75.18,75.17,75.17,8737.0,70.1372,70.1465,70.1372,70.1372,8737.0
2023-09-29 13:30:00,75.17,75.18,75.17,75.17,15386.0,70.1372,70.1465,70.1372,70.1372,15386.0
2023-09-29 13:35:00,75.17,75.18,75.17,75.17,7374.0,70.1372,70.1465,70.1372,70.1372,7374.0
2023-09-29 13:40:00,75.18,75.18,75.17,75.17,23412.0,70.1465,70.1465,70.1372,70.1372,23412.0
2023-09-29 13:45:00,75.17,75.18,75.17,75.17,14426.0,70.1372,70.1465,70.1372,70.1372,14426.0
2023-09-29 13:50:00,75.17,75.17,75.16,75.17,8386.0,70.1372,70.1372,70.1279,70.1372,8386.0
2023-09-29 13:55:00,75.17,75.17,75.16,75.17,5091.0,70.1372,70.1372,70.1279,70.1372,5091.0
2023-09-29 14:00:00,75.17,75.17,75.16,75.16,6415.0,70.1372,70.1372,70.1279,70.1279,6415.0
2023-09-29 14:05:00,75.17,75.17,75.16,75.17,9042.0,70.1372,70.1372,70.1279,70.1372,9042.0
2023-09-29 14:10:00,75.17,75.18,75.16,75.18,70925.0,70.1372,70.1465,70.1279,70.1465,70925.0
2023-09-29 14:15:00,75.17,75.18,75.17,75.17,9471.0,70.1372,70.1465,70.1372,70.1372,9471.0
2023-09-29 14:20:00,75.18,75.18,75.16,75.16,13279.0,70.1465,70.1465,70.1279,70.1279,13279.0
2023-09-29 14:25:00,75.17,75.17,75.16,75.16,27084.0,70.1372,70.1372,70.1279,70.1279,27084.0
2023-09-29 14:30:00,75.17,75.17,75.16,75.17,15564.0,70.1372,70.1372,70.1279,70.1372,15564.0
2023-09-29 14:35:00,75.16,75.17,75.16,75.17,12577.0,70.1279,70.1372,70.1279,70.1372,12577.0
2023-09-29 14:40:00,75.16,75.17,75.16,75.17,12961.0,70.1279,70.1372,70.1279,70.1372,12961.0
2023-09-29 14:45:00,75.16,75.17,75.16,75.17,14893.0,70.1279,70.1372,70.1279,70.1372,14893.0
2023-09-29 14:50:00,75.17,75.17,75.16,75.17,18515.0,70.1372,70.1372,70.1279,70.1372,18515.0
2023-09-29 14:55:00,75.16,75.18,75.16,75.17,43467.0,70.1279,70.1465,70.1279,70.1372,43467.0
2023-09-29 15:00:00,75.17,75.17,75.15,75.15,11181.0,70.1372,70.1372,70.1185,70.1185,11181.0
2023-09-29 15:05:00,75.16,75.16,75.14,75.15,41379.0,70.1279,70.1279,70.1092,70.1185,41379.0
2023-09-29 15:10:00,75.15,75.15,75.14,75.15,6929.0,70.1185,70.1185,70.1092,70.1185,6929.0
2023-09-29 15:15:00,75.14,75.15,75.14,75.15,14087.0,70.1092,70.1185,70.1092,70.1185,14087.0
2023-09-29 15:20:00,75.15,75.15,75.14,75.14,10573.0,70.1185,70.1185,70.1092,70.1092,10573.0
2023-09-29 15:25:00,75.15,75.15,75.13,75.15,32181.0,70.1185,70.1185,70.0999,70.1185,32181.0
2023-09-29 15:30:00,75.15,75.16,75.14,75.15,25326.0,70.1185,70.1279,70.1092,70.1185,25326.0
2023-09-29 15:35:00,75.15,75.16,75.15,75.16,54923.0,70.1185,70.1279,70.1185,70.1279,54923.0
2023-09-29 15:40:00,75.15,75.16,75.15,75.16,22739.0,70.1185,70.1279,70.1185,70.1279,22739.0
2023-09-29 15:45:00,75.16,75.17,75.15,75.17,22084.0,70.1279,70.1372,70.1185,70.1372,22084.0
2023-09-29 15:50:00,75.17,75.17,75.15,75.15,27470.0,70.1372,70.1372,70.1185,70.1185,27470.0
2023-09-29 15:55:00,75.15,75.17,75.14,75.15,95625.0,70.1185,70.1372,70.1092,70.1185,95625.0
2023-10-02 09:30:00,74.87,74.87,74.83,74.85,63834.0,70.0579,70.0579,70.0205,70.0392,63834.0
2023-10-02 09:35:00,74.85,74.86,74.84,74.85,12449.0,70.0392,70.0485,70.0298,70.0392,12449.0
2023-10-02 09:40:00,74.84,74.86,74.83,74.86,36038.0,70.0298,70.0485,70.0205,70.0485,36038.0
2023-10-02 09:45:00,74.85,74.85,74.83,74.84,33064.0,70.0392,70.0392,70.0205,70.0298,33064.0
2023-10-02 09:50:00,74.84,74.84,74.82,74.82,27819.0,70.0298,70.0298,70.0111,70.0111,27819.0
2023-10-02 09:55:00,74.83,74.83,74.82,74.83,33596.0,70.0205,70.0205,70.0111,70.0205,33596.0
2023-10-02 10:00:00,74.82,74.87,74.77,74.84,74435.0,70.0111,70.0579,69.9643,70.0298,74435.0
2023-10-02 10:05:00,74.84,74.84,74.83,74.83,133987.0,70.0298,70.0298,70.0205,70.0205,133987.0
2023-10-02 10:10:00,74.83,74.83,74.81,74.81,8417.0,70.0205,70.0205,70.0017,70.0017,8417.0
2023-10-02 10:15:00,74.81,74.84,74.81,74.83,22851.0,70.0017,70.0298,70.0017,70.0205,22851.0
2023-10-02 10:20:00,74.84,74.85,74.82,74.84,26528.0,70.0298,70.0392,70.0111,70.0298,26528.0
2023-10-02 10:25:00,74.84,74.86,74.84,74.86,12181.0,70.0298,70.0485,70.0298,70.0485,12181.0
2023-10-02 10:30:00,74.85,74.86,74.83,74.86,329419.0,70.0392,70.0485,70.0205,70.0485,329419.0
2023-10-02 10:35:00,74.85,74.85,74.83,74.83,22269.0,70.0392,70.0392,70.0205,70.0205,22269.0
2023-10-02 10:40:00,74.84,74.84,74.81,74.81,27755.0,70.0298,70.0298,70.0017,70.0017,27755.0
2023-10-02 10:45:00,74.82,74.83,74.81,74.82,14146.0,70.0111,70.0205,70.0017,70.0111,14146.0
2023-10-02 10:50:00,74.83,74.83,74.82,74.83,55237.0,70.0205,70.0205,70.0111,70.0205,55237.0
2023-10-02 10:55:00,74.83,74.83,74.81,74.82,16567.0,70.0205,70.0205,70.0017,70.0111,16567.0
2023-10-02 11:00:00,74.82,74.82,74.81,74.82,9690.0,70.0111,70.0111,70.0017,70.0111,9690.0
2023-10-02 11:05:00,74.81,74.82,74.8,74.81,42860.0,70.0017,70.0111,69.9924,70.0017,42860.0
2023-10-02 11:10:00,74.81,74.82,74.8,74.81,13058.0,70.0017,70.0111,69.9924,70.0017,13058.0
2023-10-02 11:15:00,74.82,74.83,74.82,74.83,17546.0,70.0111,70.0205,70.0111,70.0205,17546.0
2023-10-02 11:20:00,74.82,74.84,74.82,74.84,32060.0,70.0111,70.0298,70.0111,70.0298,32060.0
2023-10-02 11:25:00,74.84,74.84,74.82,74.83,26911.0,70.0298,70.0298,70.0111,70.0205,26911.0
2023-10-02 11:30:00,74.83,74.83,74.81,74.81,19494.0,70.0205,70.0205,70.0017,70.0017,19494.0
2023-10-02 11:35:00,74.81,74.82,74.76,74.8,3078095.0,70.0017,70.0111,69.955,69.9924,3078095.0
2023-10-02 11:40:00,74.8,74.81,74.79,74.79,10337.0,69.9924,70.0017,69.983,69.983,10337.0
2023-10-02 11:45:00,74.79,74.8,74.78,74.79,23266.0,69.983,69.9924,69.9737,69.983,23266.0
2023-10-02 11:50:00,74.79,74.79,74.78,74.78,6160.0,69.983,69.983,69.9737,69.9737,6160.0
2023-10-02 11:55:00,74.78,74.79,74.78,74.78,4413.0,69.9737,69.983,69.9737,69.9737,4413.0
2023-10-02 12:00:00,74.78,74.79,74.78,74.78,11649.0,69.9737,69.983,69.9737,69.9737,11649.0
2023-10-02 12:05:00,74.79,74.79,74.76,74.76,162316.0,69.983,69.983,69.955,69.955,162316.0
2023-10-02 12:10:00,74.76,74.77,74.76,74.77,27986.0,69.955,69.9643,69.955,69.9643,27986.0
2023-10-02 12:15:00,74.76,74.77,74.76,74.77,14579.0,69.955,69.9643,69.955,69.9643,14579.0
2023-10-02 12:20:00,74.77,74.77,74.76,74.77,17796.0,69.9643,69.9643,69.955,69.9643,17796.0
2023-10-02 12:25:00,74.77,74.77,74.76,74.76,9600.0,69.9643,69.9643,69.955,69.955,9600.0
2023-10-02 12:30:00,74.77,74.78,74.76,74.78,30661.0,69.9643,69.9737,69.955,69.9737,30661.0
2023-10-02 12:35:00,74.78,74.78,74.76,74.77,39200.0,69.9737,69.9737,69.955,69.9643,39200.0
2023-10-02 12:40:00,74.77,74.78,74.76,74.78,14706.0,69.9643,69.9737,69.955,69.9737,14706.0
2023-10-02 12:45:00,74.77,74.77,74.76,74.77,11404.0,69.9643,69.9643,69.955,69.9643,11404.0
2023-10-02 12:50:00,74.77,74.77,74.76,74.76,5485.0,69.9643,69.9643,69.955,69.955,5485.0
2023-10-02 12:55:00,74.77,74.78,74.76,74.78,13119.0,69.9643,69.9737,69.955,69.9737,13119.0
2023-10-02 13:00:00,74.78,74.79,74.77,74.78,15693.0,69.9737,69.983,69.9643,69.9737,15693.0
2023-10-02 13:05:00,74.78,74.79,74.78,74.78,9008.0,69.9737,69.983,69.9737,69.9737,9008.0
2023-10-02 13:10:00,74.78,74.79,74.78,74.78,10473.0,69.9737,69.983,69.9737,69.9737,10473.0
2023-10-02 13:15:00,74.79,74.79,74.77,74.78,35374.0,69.983,69.983,69.9643,69.9737,35374.0
2023-10-02 13:20:00,74.77,74.78,74.77,74.77,72480.0,69.9643,69.9737,69.9643,69.9643,72480.0
2023-10-02 13:25:00,74.78,74.78,74.77,74.78,10208.0,69.9737,69.9737,69.9643,69.9737,10208.0
2023-10-02 13:30:00,74.78,74.78,74.77,74.78,15277.0,69.9737,69.9737,69.9643,69.9737,15277.0
2023-10-02 13:35:00,74.78,74.79,74.77,74.78,27651.0,69.9737,69.983,69.9643,69.9737,27651.0
2023-10-02 13:40:00,74.78,74.79,74.78,74.79,64485.0,69.9737,69.983,69.9737,69.983,64485.0
2023-10-02 13:45:00,74.78,74.8,74.78,74.8,30475.0,69.9737,69.9924,69.9737,69.9924,30475.0
2023-10-02 13:50:00,74.8,74.8,74.79,74.8,9054.0,69.9924,69.9924,69.983,69.9924,9054.0
2023-10-02 13:55:00,74.8,74.8,74.79,74.8,7047.0,69.9924,69.9924,69.983,69.9924,7047.0
2023-10-02 14:00:00,74.8,74.8,74.79,74.8,11974.0,69.9924,69.9924,69.983,69.9924,11974.0
2023-10-02 14:05:00,74.8,74.8,74.79,74.8,109823.0,69.9924,69.9924,69.983,69.9924,109823.0
2023-10-02 14:10:00,74.79,74.81,74.79,74.81,35674.0,69.983,70.0017,69.983,70.0017,35674.0
2023-10-02 14:15:00,74.81,74.81,74.8,74.81,21183.0,70.0017,70.0017,69.9924,70.0017,21183.0
2023-10-02 14:20:00,74.81,74.81,74.8,74.81,18311.0,70.0017,70.0017,69.9924,70.0017,18311.0
2023-10-02 14:25:00,74.8,74.81,74.79,74.8,50973.0,69.9924,70.0017,69.983,69.9924,50973.0
2023-10-02 14:30:00,74.8,74.8,74.79,74.8,49538.0,69.9924,69.9924,69.983,69.9924,49538.0
2023-10-02 14:35:00,74.8,74.8,74.79,74.8,14755.0,69.9924,69.9924,69.983,69.9924,14755.0
2023-10-02 14:40:00,74.8,74.8,74.79,74.8,21509.0,69.9924,69.9924,69.983,69.9924,21509.0
2023-10-02 14:45:00,74.8,74.8,74.79,74.8,19181.0,69.9924,69.9924,69.983,69.9924,19181.0
2023-10-02 14:50:00,74.8,74.8,74.79,74.8,16377.0,69.9924,69.9924,69.983,69.9924,16377.0
2023-10-02 14:55:00,74.8,74.8,74.78,74.78,34654.0,69.9924,69.9924,69.9737,69.9737,34654.0
2023-10-02 15:00:00,74.78,74.78,74.77,74.77,84299.0,69.9737,69.9737,69.9643,69.9643,84299.0
2023-10-02 15:05:00,74.77,74.78,74.77,74.77,39278.0,69.9643,69.9737,69.9643,69.9643,39278.0
2023-10-02 15:10:00,74.78,74.78,74.77,74.77,50219.0,69.9737,69.9737,69.9643,69.9643,50219.0
2023-10-02 15:15:00,74.77,74.78,74.76,74.77,41809.0,69.9643,69.9737,69.955,69.9643,41809.0
2023-10-02 15:20:00,74.77,74.77,74.76,74.77,131766.0,69.9643,69.9643,69.955,69.9643,131766.0
2023-10-02 15:25:00,74.77,74.77,74.76,74.77,46054.0,69.9643,69.9643,69.955,69.9643,46054.0
2023-10-02 15:30:00,74.77,74.77,74.76,74.76,65539.0,69.9643,69.9643,69.955,69.955,65539.0
2023-10-02 15:35:00,74.77,74.77,74.76,74.77,111682.0,69.9643,69.9643,69.955,69.9643,111682.0
2023-10-02 15:40:00,74.77,74.77,74.76,74.77,46073.0,69.9643,69.9643,69.955,69.9643,46073.0
2023-10-02 15:45:00,74.77,74.77,74.76,74.76,98412.0,69.9643,69.9643,69.955,69.955,98412.0
2023-10-02 15:50:00,74.76,74.77,74.76,74.77,83986.0,69.955,69.9643,69.955,69.9643,83986.0
2023-10-02 15:55:00,74.77,74.78,74.76,74.77,270445.0,69.9643,69.9737,69.955,69.9643,270445.0
2023-10-03 09:30:00,74.75,74.76,74.73,74.75,55975.0,69.9456,69.955,69.9269,69.9456,55975.0
2023-10-03 09:35:00,74.73,74.76,74.73,74.74,13523.0,69.9269,69.955,69.9269,69.9362,13523.0
2023-10-03 09:40:00,74.75,74.77,74.74,74.76,16045.0,69.9456,69.9643,69.9362,69.955,16045.0
2023-10-03 09:45:00,74.76,74.76,74.74,74.76,37160.0,69.955,69.955,69.9362,69.955,37160.0
2023-10-03 09:50:00,74.76,74.77,74.75,74.77,20975.0,69.955,69.9643,69.9456,69.9643,20975.0
2023-10-03 09:55:00,74.77,74.77,74.76,74.77,12149.0,69.9643,69.9643,69.955,69.9643,12149.0
2023-10-03 10:00:00,74.76,74.76,74.65,74.67,111902.0,69.955,69.955,69.852,69.8707,111902.0
2023-10-03 10:05:00,74.66,74.66,74.63,74.63,70944.0,69.8614,69.8614,69.8333,69.8333,70944.0
2023-10-03 10:10:00,74.64,74.69,74.63,74.65,67890.0,69.8427,69.8895,69.8333,69.852,67890.0
2023-10-03 10:15:00,74.65,74.66,74.63,74.64,124109.0,69.852,69.8614,69.8333,69.8427,124109.0
2023-10-03 10:20:00,74.64,74.66,74.63,74.65,46781.0,69.8427,69.8614,69.8333,69.852,46781.0
2023-10-03 10:25:00,74.65,74.65,74.63,74.64,20446.0,69.852,69.852,69.8333,69.8427,20446.0
2023-10-03 10:30:00,74.64,74.66,74.64,74.66,56063.0,69.8427,69.8614,69.8427,69.8614,56063.0
2023-10-03 10:35:00,74.66,74.67,74.65,74.66,62160.0,69.8614,69.8707,69.852,69.8614,62160.0
2023-10-03 10:40:00,74.66,74.66,74.65,74.65,18908.0,69.8614,69.8614,69.852,69.852,18908.0
2023-10-03 10:45:00,74.65,74.65,74.63,74.64,44193.0,69.852,69.852,69.8333,69.8427,44193.0
2023-10-03 10:50:00,74.64,74.64,74.63,74.64,19690.0,69.8427,69.8427,69.8333,69.8427,19690.0
2023-10-03 10:55:00,74.64,74.64,74.63,74.63,13244.0,69.8427,69.8427,69.8333,69.8333,13244.0
2023-10-03 11:00:00,74.64,74.64,74.61,74.62,58815.0,69.8427,69.8427,69.8146,69.824,58815.0
2023-10-03 11:05:00,74.62,74.63,74.61,74.62,49129.0,69.824,69.8333,69.8146,69.824,49129.0
2023-10-03 11:10:00,74.62,74.63,74.6,74.61,56559.0,69.824,69.8333,69.8052,69.8146,56559.0
2023-10-03 11:15:00,74.61,74.61,74.6,74.6,38020.0,69.8146,69.8146,69.8052,69.8052,38020.0
2023-10-03 11:20:00,74.61,74.62,74.6,74.61,34158.0,69.8146,69.824,69.8052,69.8146,34158.0
2023-10-03 11:25:00,74.62,74.62,74.6,74.61,31960.0,69.824,69.824,69.8052,69.8146,31960.0
2023-10-03 11:30:00,74.61,74.61,74.58,74.58,44096.0,69.8146,69.8146,69.7865,69.7865,44096.0
2023-10-03 11:35:00,74.58,74.58,74.57,74.58,29976.0,69.7865,69.7865,69.7772,69.7865,29976.0
2023-10-03 11:40:00,74.58,74.6,74.58,74.6,45065.0,69.7865,69.8052,69.7865,69.8052,45065.0
2023-10-03 11:45:00,74.6,74.61,74.59,74.59,349862.0,69.8052,69.8146,69.7959,69.7959,349862.0
2023-10-03 11:50:00,74.59,74.61,74.59,74.59,16541.0,69.7959,69.8146,69.7959,69.7959,16541.0
2023-10-03 11:55:00,74.59,74.62,74.59,74.61,32520.0,69.7959,69.824,69.7959,69.8146,32520.0
2023-10-03 12:00:00,74.61,74.63,74.6,74.63,55070.0,69.8146,69.8333,69.8052,69.8333,55070.0
2023-10-03 12:05:00,74.63,74.63,74.62,74.62,28119.0,69.8333,69.8333,69.824,69.824,28119.0
2023-10-03 12:10:00,74.62,74.63,74.6,74.63,17278.0,69.824,69.8333,69.8052,69.8333,17278.0
2023-10-03 12:15:00,74.63,74.63,74.61,74.61,15989.0,69.8333,69.8333,69.8146,69.8146,15989.0
2023-10-03 12:20:00,74.62,74.62,74.61,74.61,5629.0,69.824,69.824,69.8146,69.8146,5629.0
2023-10-03 12:25:00,74.62,74.62,74.61,74.62,5149.0,69.824,69.824,69.8146,69.824,5149.0
2023-10-03 12:30:00,74.62,74.62,74.61,74.62,18906.0,69.824,69.824,69.8146,69.824,18906.0
2023-10-03 12:35:00,74.62,74.62,74.6,74.61,52761.0,69.824,69.824,69.8052,69.8146,52761.0
2023-10-03 12:40:00,74.61,74.61,74.6,74.61,14042.0,69.8146,69.8146,69.8052,69.8146,14042.0
2023-10-03 12:45:00,74.6,74.61,74.59,74.59,39715.0,69.8052,69.8146,69.7959,69.7959,39715.0
2023-10-03 12:50:00,74.59,74.59,74.58,74.59,48469.0,69.7959,69.7959,69.7865,69.7959,48469.0
2023-10-03 12:55:00,74.59,74.59,74.58,74.58,47112.0,69.7959,69.7959,69.7865,69.7865,47112.0
2023-10-03 13:00:00,74.59,74.59,74.58,74.59,52347.0,69.7959,69.7959,69.7865,69.7959,52347.0
2023-10-03 13:05:00,74.59,74.59,74.58,74.59,32449.0,69.7959,69.7959,69.7865,69.7959,32449.0
2023-10-03 13:10:00,74.59,74.59,74.58,74.58,24695.0,69.7959,69.7959,69.7865,69.7865,24695.0
2023-10-03 13:15:00,74.58,74.59,74.58,74.58,12880.0,69.7865,69.7959,69.7865,69.7865,12880.0
2023-10-03 13:20:00,74.58,74.59,74.58,74.59,58147.0,69.7865,69.7959,69.7865,69.7959,58147.0
2023-10-03 13:25:00,74.59,74.59,74.58,74.58,64646.0,69.7959,69.7959,69.7865,69.7865,64646.0
2023-10-03 13:30:00,74.58,74.59,74.58,74.58,21832.0,69.7865,69.7959,69.7865,69.7865,21832.0
2023-10-03 13:35:00,74.58,74.59,74.58,74.58,16746.0,69.7865,69.7959,69.7865,69.7865,16746.0
2023-10-03 13:40:00,74.58,74.59,74.58,74.59,43676.0,69.7865,69.7959,69.7865,69.7959,43676.0
2023-10-03 13:45:00,74.59,74.59,74.58,74.58,19892.0,69.7959,69.7959,69.7865,69.7865,19892.0
2023-10-03 13:50:00,74.59,74.59,74.58,74.59,24275.0,69.7959,69.7959,69.7865,69.7959,24275.0
2023-10-03 13:55:00,74.59,74.59,74.58,74.59,1139760.0,69.7959,69.7959,69.7865,69.7959,1139760.0
2023-10-03 14:00:00,74.59,74.59,74.58,74.58,37600.0,69.7959,69.7959,69.7865,69.7865,37600.0
2023-10-03 14:05:00,74.58,74.59,74.57,74.58,90700.0,69.7865,69.7959,69.7772,69.7865,90700.0
2023-10-03 14:10:00,74.58,74.58,74.56,74.56,133507.0,69.7865,69.7865,69.7678,69.7678,133507.0
2023-10-03 14:15:00,74.56,74.57,74.56,74.56,18686.0,69.7678,69.7772,69.7678,69.7678,18686.0
2023-10-03 14:20:00,74.56,74.57,74.56,74.56,73420.0,69.7678,69.7772,69.7678,69.7678,73420.0
2023-10-03 14:25:00,74.56,74.56,74.52,74.53,254397.0,69.7678,69.7678,69.7304,69.7397,254397.0
2023-10-03 14:30:00,74.53,74.54,74.53,74.53,202940.0,69.7397,69.7491,69.7397,69.7397,202940.0
2023-10-03 14:35:00,74.53,74.55,74.53,74.54,116072.0,69.7397,69.7585,69.7397,69.7491,116072.0
2023-10-03 14:40:00,74.54,74.55,74.54,74.54,94948.0,69.7491,69.7585,69.7491,69.7491,94948.0
2023-10-03 14:45:00,74.54,74.55,74.53,74.53,122779.0,69.7491,69.7585,69.7397,69.7397,122779.0
2023-10-03 14:50:00,74.53,74.54,74.53,74.53,36156.0,69.7397,69.7491,69.7397,69.7397,36156.0
2023-10-03 14:55:00,74.53,74.54,74.52,74.53,54629.0,69.7397,69.7491,69.7304,69.7397,54629.0
2023-10-03 15:00:00,74.53,74.53,74.52,74.53,60633.0,69.7397,69.7397,69.7304,69.7397,60633.0
2023-10-03 15:05:00,74.52,74.53,74.52,74.53,63463.0,69.7304,69.7397,69.7304,69.7397,63463.0
2023-10-03 15:10:00,74.52,74.53,74.52,74.53,52826.0,69.7304,69.7397,69.7304,69.7397,52826.0
2023-10-03 15:15:00,74.53,74.53,74.52,74.53,50991.0,69.7397,69.7397,69.7304,69.7397,50991.0
2023-10-03 15:20:00,74.53,74.54,74.52,74.53,60501.0,69.7397,69.7491,69.7304,69.7397,60501.0
2023-10-03 15:25:00,74.53,74.54,74.53,74.53,31672.0,69.7397,69.7491,69.7397,69.7397,31672.0
2023-10-03 15:30:00,74.53,74.54,74.53,74.53,69357.0,69.7397,69.7491,69.7397,69.7397,69357.0
2023-10-03 15:35:00,74.53,74.54,74.53,74.53,75232.0,69.7397,69.7491,69.7397,69.7397,75232.0
2023-10-03 15:40:00,74.53,74.54,74.53,74.54,50252.0,69.7397,69.7491,69.7397,69.7491,50252.0
2023-10-03 15:45:00,74.53,74.54,74.53,74.53,148216.0,69.7397,69.7491,69.7397,69.7397,148216.0
2023-10-03 15:50:00,74.54,74.55,74.53,74.55,595847.0,69.7491,69.7585,69.7397,69.7585,595847.0
2023-10-03 15:55:00,74.55,74.57,74.54,74.57,607789.0,69.7585,69.7772,69.7491,69.7772,607789.0
2023-10-04 09:30:00,74.66,74.69,74.65,74.69,31432.0,69.8614,69.8895,69.852,69.8895,31432.0
2023-10-04 09:35:00,74.7,74.7,74.68,74.69,16583.0,69.8988,69.8988,69.8801,69.8895,16583.0
2023-10-04 09:40:00,74.69,74.69,74.67,74.67,34570.0,69.8895,69.8895,69.8707,69.8707,34570.0
2023-10-04 09:45:00,74.67,74.68,74.67,74.67,31290.0,69.8707,69.8801,69.8707,69.8707,31290.0
2023-10-04 09:50:00,74.68,74.68,74.66,74.67,257781.0,69.8801,69.8801,69.8614,69.8707,257781.0
2023-10-04 09:55:00,74.67,74.68,74.65,74.65,171073.0,69.8707,69.8801,69.852,69.852,171073.0
2023-10-04 10:00:00,74.66,74.68,74.61,74.61,74594.0,69.8614,69.8801,69.8146,69.8146,74594.0
2023-10-04 10:05:00,74.62,74.62,74.59,74.6,396539.0,69.824,69.824,69.7959,69.8052,396539.0
2023-10-04 10:10:00,74.6,74.61,74.59,74.6,63054.0,69.8052,69.8146,69.7959,69.8052,63054.0
2023-10-04 10:15:00,74.61,74.61,74.59,74.6,39637.0,69.8146,69.8146,69.7959,69.8052,39637.0
2023-10-04 10:20:00,74.6,74.6,74.58,74.59,521089.0,69.8052,69.8052,69.7865,69.7959,521089.0
2023-10-04 10:25:00,74.58,74.59,74.57,74.57,20392.0,69.7865,69.7959,69.7772,69.7772,20392.0
2023-10-04 10:30:00,74.58,74.6,74.57,74.59,36986.0,69.7865,69.8052,69.7772,69.7959,36986.0
2023-10-04 10:35:00,74.59,74.62,74.59,74.61,28297.0,69.7959,69.824,69.7959,69.8146,28297.0
2023-10-04 10:40:00,74.61,74.62,74.6,74.62,20592.0,69.8146,69.824,69.8052,69.824,20592.0
2023-10-04 10:45:00,74.61,74.62,74.58,74.59,12457.0,69.8146,69.824,69.7865,69.7959,12457.0
2023-10-04 10:50:00,74.59,74.62,74.58,74.62,8137.0,69.7959,69.824,69.7865,69.824,8137.0
2023-10-04 10:55:00,74.61,74.62,74.61,74.62,24205.0,69.8146,69.824,69.8146,69.824,24205.0
2023-10-04 11:00:00,74.62,74.63,74.6,74.63,23165.0,69.824,69.8333,69.8052,69.8333,23165.0
2023-10-04 11:05:00,74.63,74.64,74.63,74.63,12823.0,69.8333,69.8427,69.8333,69.8333,12823.0
2023-10-04 11:10:00,74.64,74.64,74.61,74.61,125687.0,69.8427,69.8427,69.8146,69.8146,125687.0
2023-10-04 11:15:00,74.62,74.66,74.61,74.66,29648.0,69.824,69.8614,69.8146,69.8614,29648.0
2023-10-04 11:20:00,74.66,74.67,74.65,74.66,539360.0,69.8614,69.8707,69.852,69.8614,539360.0
2023-10-04 11:25:00,74.67,74.68,74.67,74.68,24853.0,69.8707,69.8801,69.8707,69.8801,24853.0
2023-10-04 11:30:00,74.67,74.67,74.66,74.66,33511.0,69.8707,69.8707,69.8614,69.8614,33511.0
2023-10-04 11:35:00,74.66,74.67,74.65,74.67,87238.0,69.8614,69.8707,69.852,69.8707,87238.0
2023-10-04 11:40:00,74.67,74.68,74.66,74.67,152618.0,69.8707,69.8801,69.8614,69.8707,152618.0
2023-10-04 11:45:00,74.68,74.7,74.67,74.7,81003.0,69.8801,69.8988,69.8707,69.8988,81003.0
2023-10-04 11:50:00,74.7,74.71,74.69,74.7,166974.0,69.8988,69.9082,69.8895,69.8988,166974.0
2023-10-04 11:55:00,74.71,74.72,74.7,74.72,111789.0,69.9082,69.9175,69.8988,69.9175,111789.0
2023-10-04 12:00:00,74.72,74.73,74.71,74.72,290111.0,69.9175,69.9269,69.9082,69.9175,290111.0
2023-10-04 12:05:00,74.73,74.75,74.72,74.75,237229.0,69.9269,69.9456,69.9175,69.9456,237229.0
2023-10-04 12:10:00,74.75,74.75,74.72,74.72,86402.0,69.9456,69.9456,69.9175,69.9175,86402.0
2023-10-04 12:15:00,74.73,74.73,74.71,74.71,23544.0,69.9269,69.9269,69.9082,69.9082,23544.0
2023-10-04 12:20:00,74.72,74.73,74.71,74.71,41032.0,69.9175,69.9269,69.9082,69.9082,41032.0
2023-10-04 12:25:00,74.71,74.73,74.71,74.73,21661.0,69.9082,69.9269,69.9082,69.9269,21661.0
2023-10-04 12:30:00,74.73,74.74,74.72,74.73,29320.0,69.9269,69.9362,69.9175,69.9269,29320.0
2023-10-04 12:35:00,74.73,74.75,74.73,74.74,20797.0,69.9269,69.9456,69.9269,69.9362,20797.0
2023-10-04 12:40:00,74.75,74.75,74.74,74.74,38653.0,69.9456,69.9456,69.9362,69.9362,38653.0
2023-10-04 12:45:00,74.74,74.75,74.74,74.75,7104.0,69.9362,69.9456,69.9362,69.9456,7104.0
2023-10-04 12:50:00,74.75,74.76,74.74,74.76,19675.0,69.9456,69.955,69.9362,69.955,19675.0
2023-10-04 12:55:00,74.76,74.76,74.74,74.74,22259.0,69.955,69.955,69.9362,69.9362,22259.0
2023-10-04 13:00:00,74.75,74.75,74.73,74.74,15349.0,69.9456,69.9456,69.9269,69.9362,15349.0
2023-10-04 13:05:00,74.74,74.75,74.74,74.74,13233.0,69.9362,69.9456,69.9362,69.9362,13233.0
2023-10-04 13:10:00,74.74,74.75,74.74,74.74,15464.0,69.9362,69.9456,69.9362,69.9362,15464.0
2023-10-04 13:15:00,74.75,74.75,74.72,74.73,201511.0,69.9456,69.9456,69.9175,69.9269,201511.0
2023-10-04 13:20:00,74.73,74.74,74.72,74.73,42490.0,69.9269,69.9362,69.9175,69.9269,42490.0
2023-10-04 13:25:00,74.73,74.74,74.72,74.72,32350.0,69.9269,69.9362,69.9175,69.9175,32350.0
2023-10-04 13:30:00,74.72,74.73,74.71,74.72,11268.0,69.9175,69.9269,69.9082,69.9175,11268.0
2023-10-04 13:35:00,74.72,74.74,74.72,74.73,20184.0,69.9175,69.9362,69.9175,69.9269,20184.0
2023-10-04 13:40:00,74.72,74.73,74.72,74.73,9242.0,69.9175,69.9269,69.9175,69.9269,9242.0
2023-10-04 13:45:00,74.73,74.73,74.71,74.72,329826.0,69.9269,69.9269,69.9082,69.9175,329826.0
2023-10-04 13:50:00,74.72,74.73,74.72,74.72,28963.0,69.9175,69.9269,69.9175,69.9175,28963.0
2023-10-04 13:55:00,74.72,74.72,74.71,74.72,7447.0,69.9175,69.9175,69.9082,69.9175,7447.0
2023-10-04 14:00:00,74.71,74.72,74.7,74.7,24951.0,69.9082,69.9175,69.8988,69.8988,24951.0
2023-10-04 14:05:00,74.7,74.71,74.7,74.7,5105.0,69.8988,69.9082,69.8988,69.8988,5105.0
2023-10-04 14:10:00,74.7,74.71,74.7,74.7,18708.0,69.8988,69.9082,69.8988,69.8988,18708.0
2023-10-04 14:15:00,74.7,74.72,74.7,74.72,8878.0,69.8988,69.9175,69.8988,69.9175,8878.0
2023-10-04 14:20:00,74.71,74.72,74.71,74.71,11822.0,69.9082,69.9175,69.9082,69.9082,11822.0
2023-10-04 14:25:00,74.72,74.72,74.71,74.72,28242.0,69.9175,69.9175,69.9082,69.9175,28242.0
2023-10-04 14:30:00,74.72,74.72,74.71,74.72,11547.0,69.9175,69.9175,69.9082,69.9175,11547.0
2023-10-04 14:35:00,74.72,74.72,74.71,74.71,16186.0,69.9175,69.9175,69.9082,69.9082,16186.0
2023-10-04 14:40:00,74.72,74.72,74.71,74.71,3790.0,69.9175,69.9175,69.9082,69.9082,3790.0
2023-10-04 14:45:00,74.72,74.72,74.71,74.72,6494.0,69.9175,69.9175,69.9082,69.9175,6494.0
2023-10-04 14:50:00,74.71,74.73,74.71,74.73,28054.0,69.9082,69.9269,69.9082,69.9269,28054.0
2023-10-04 14:55:00,74.73,74.73,74.72,74.72,16910.0,69.9269,69.9269,69.9175,69.9175,16910.0
2023-10-04 15:00:00,74.73,74.73,74.72,74.73,11163.0,69.9269,69.9269,69.9175,69.9269,11163.0
2023-10-04 15:05:00,74.72,74.73,74.72,74.72,23028.0,69.9175,69.9269,69.9175,69.9175,23028.0
2023-10-04 15:10:00,74.73,74.73,74.72,74.73,28679.0,69.9269,69.9269,69.9175,69.9269,28679.0
2023-10-04 15:15:00,74.73,74.74,74.72,74.73,27342.0,69.9269,69.9362,69.9175,69.9269,27342.0
2023-10-04 15:20:00,74.73,74.74,74.72,74.74,110337.0,69.9269,69.9362,69.9175,69.9362,110337.0
2023-10-04 15:25:00,74.74,74.74,74.73,74.73,13300.0,69.9362,69.9362,69.9269,69.9269,13300.0
2023-10-04 15:30:00,74.73,74.74,74.72,74.73,159151.0,69.9269,69.9362,69.9175,69.9269,159151.0
2023-10-04 15:35:00,74.72,74.74,74.72,74.73,94044.0,69.9175,69.9362,69.9175,69.9269,94044.0
2023-10-04 15:40:00,74.73,74.74,74.72,74.74,75855.0,69.9269,69.9362,69.9175,69.9362,75855.0
2023-10-04 15:45:00,74.74,74.74,74.73,74.74,11634.0,69.9362,69.9362,69.9269,69.9362,11634.0
2023-10-04 15:50:00,74.74,74.75,74.73,74.75,44672.0,69.9362,69.9456,69.9269,69.9456,44672.0
2023-10-04 15:55:00,74.75,74.75,74.73,74.75,89925.0,69.9456,69.9456,69.9269,69.9456,89925.0
2023-10-05 09:30:00,74.85,74.91,74.85,74.87,100339.0,70.0392,70.0953,70.0392,70.0579,100339.0
2023-10-05 09:35:00,74.87,74.87,74.84,74.84,11133.0,70.0579,70.0579,70.0298,70.0298,11133.0
2023-10-05 09:40:00,74.84,74.85,74.83,74.85,115805.0,70.0298,70.0392,70.0205,70.0392,115805.0
2023-10-05 09:45:00,74.85,74.86,74.84,74.86,716295.0,70.0392,70.0485,70.0298,70.0485,716295.0
2023-10-05 09:50:00,74.86,74.86,74.82,74.84,211575.0,70.0485,70.0485,70.0111,70.0298,211575.0
2023-10-05 09:55:00,74.84,74.85,74.83,74.85,156617.0,70.0298,70.0392,70.0205,70.0392,156617.0
2023-10-05 10:00:00,74.84,74.85,74.81,74.81,45804.0,70.0298,70.0392,70.0017,70.0017,45804.0
2023-10-05 10:05:00,74.81,74.82,74.8,74.81,4334.0,70.0017,70.0111,69.9924,70.0017,4334.0
2023-10-05 10:10:00,74.81,74.82,74.8,74.81,13548.0,70.0017,70.0111,69.9924,70.0017,13548.0
2023-10-05 10:15:00,74.82,74.83,74.82,74.83,37098.0,70.0111,70.0205,70.0111,70.0205,37098.0
2023-10-05 10:20:00,74.83,74.83,74.82,74.83,14154.0,70.0205,70.0205,70.0111,70.0205,14154.0
2023-10-05 10:25:00,74.83,74.83,74.82,74.83,10772.0,70.0205,70.0205,70.0111,70.0205,10772.0
2023-10-05 10:30:00,74.83,74.83,74.8,74.8,35414.0,70.0205,70.0205,69.9924,69.9924,35414.0
2023-10-05 10:35:00,74.8,74.81,74.78,74.78,12075.0,69.9924,70.0017,69.9737,69.9737,12075.0
2023-10-05 10:40:00,74.78,74.8,74.78,74.8,18604.0,69.9737,69.9924,69.9737,69.9924,18604.0
2023-10-05 10:45:00,74.79,74.81,74.79,74.81,8163.0,69.983,70.0017,69.983,70.0017,8163.0
2023-10-05 10:50:00,74.81,74.82,74.8,74.8,27033.0,70.0017,70.0111,69.9924,69.9924,27033.0
2023-10-05 10:55:00,74.81,74.82,74.8,74.81,28208.0,70.0017,70.0111,69.9924,70.0017,28208.0
2023-10-05 11:00:00,74.81,74.82,74.81,74.81,76915.0,70.0017,70.0111,70.0017,70.0017,76915.0
2023-10-05 11:05:00,74.81,74.82,74.8,74.8,53322.0,70.0017,70.0111,69.9924,69.9924,53322.0
2023-10-05 11:10:00,74.81,74.82,74.8,74.82,54129.0,70.0017,70.0111,69.9924,70.0111,54129.0
2023-10-05 11:15:00,74.82,74.83,74.81,74.83,20718.0,70.0111,70.0205,70.0017,70.0205,20718.0
2023-10-05 11:20:00,74.82,74.83,74.82,74.83,23701.0,70.0111,70.0205,70.0111,70.0205,23701.0
2023-10-05 11:25:00,74.83,74.83,74.8,74.81,25191.0,70.0205,70.0205,69.9924,70.0017,25191.0
2023-10-05 11:30:00,74.81,74.82,74.8,74.8,37446.0,70.0017,70.0111,69.9924,69.9924,37446.0
2023-10-05 11:35:00,74.81,74.81,74.8,74.81,33509.0,70.0017,70.0017,69.9924,70.0017,33509.0
2023-10-05 11:40:00,74.81,74.82,74.8,74.8,28394.0,70.0017,70.0111,69.9924,69.9924,28394.0
2023-10-05 11:45:00,74.8,74.81,74.8,74.8,23152.0,69.9924,70.0017,69.9924,69.9924,23152.0
2023-10-05 11:50:00,74.81,74.82,74.79,74.81,27640.0,70.0017,70.0111,69.983,70.0017,27640.0
2023-10-05 11:55:00,74.81,74.81,74.8,74.81,15485.0,70.0017,70.0017,69.9924,70.0017,15485.0
2023-10-05 12:00:00,74.81,74.81,74.8,74.81,38965.0,70.0017,70.0017,69.9924,70.0017,38965.0
2023-10-05 12:05:00,74.81,74.81,74.8,74.8,17001.0,70.0017,70.0017,69.9924,69.9924,17001.0
2023-10-05 12:10:00,74.81,74.83,74.8,74.83,47520.0,70.0017,70.0205,69.9924,70.0205,47520.0
2023-10-05 12:15:00,74.83,74.83,74.82,74.82,77040.0,70.0205,70.0205,70.0111,70.0111,77040.0
2023-10-05 12:20:00,74.82,74.83,74.82,74.82,73726.0,70.0111,70.0205,70.0111,70.0111,73726.0
2023-10-05 12:25:00,74.82,74.82,74.81,74.82,30119.0,70.0111,70.0111,70.0017,70.0111,30119.0
2023-10-05 12:30:00,74.82,74.82,74.81,74.82,25955.0,70.0111,70.0111,70.0017,70.0111,25955.0
2023-10-05 12:35:00,74.81,74.82,74.81,74.82,23705.0,70.0017,70.0111,70.0017,70.0111,23705.0
2023-10-05 12:40:00,74.81,74.82,74.8,74.81,56562.0,70.0017,70.0111,69.9924,70.0017,56562.0
2023-10-05 12:45:00,74.81,74.81,74.8,74.8,28406.0,70.0017,70.0017,69.9924,69.9924,28406.0
2023-10-05 12:50:00,74.8,74.81,74.8,74.8,29913.0,69.9924,70.0017,69.9924,69.9924,29913.0
2023-10-05 12:55:00,74.81,74.81,74.8,74.81,35208.0,70.0017,70.0017,69.9924,70.0017,35208.0
2023-10-05 13:00:00,74.81,74.82,74.81,74.81,42686.0,70.0017,70.0111,70.0017,70.0017,42686.0
2023-10-05 13:05:00,74.81,74.82,74.79,74.8,26020.0,70.0017,70.0111,69.983,69.9924,26020.0
2023-10-05 13:10:00,74.8,74.8,74.79,74.79,74923.0,69.9924,69.9924,69.983,69.983,74923.0
2023-10-05 13:15:00,74.8,74.81,74.79,74.81,17869.0,69.9924,70.0017,69.983,70.0017,17869.0
2023-10-05 13:20:00,74.8,74.83,74.8,74.83,118278.0,69.9924,70.0205,69.9924,70.0205,118278.0
2023-10-05 13:25:00,74.82,74.83,74.81,74.82,126773.0,70.0111,70.0205,70.0017,70.0111,126773.0
2023-10-05 13:30:00,74.83,74.83,74.81,74.81,87792.0,70.0205,70.0205,70.0017,70.0017,87792.0
2023-10-05 13:35:00,74.81,74.82,74.81,74.81,119899.0,70.0017,70.0111,70.0017,70.0017,119899.0
2023-10-05 13:40:00,74.81,74.82,74.81,74.81,100282.0,70.0017,70.0111,70.0017,70.0017,100282.0
2023-10-05 13:45:00,74.81,74.82,74.81,74.82,83102.0,70.0017,70.0111,70.0017,70.0111,83102.0
2023-10-05 13:50:00,74.82,74.82,74.81,74.81,81298.0,70.0111,70.0111,70.0017,70.0017,81298.0
2023-10-05 13:55:00,74.81,74.82,74.81,74.81,95391.0,70.0017,70.0111,70.0017,70.0017,95391.0
2023-10-05 14:00:00,74.82,74.82,74.81,74.82,47387.0,70.0111,70.0111,70.0017,70.0111,47387.0
2023-10-05 14:05:00,74.82,74.82,74.81,74.82,26343.0,70.0111,70.0111,70.0017,70.0111,26343.0
2023-10-05 14:10:00,74.81,74.82,74.81,74.81,84975.0,70.0017,70.0111,70.0017,70.0017,84975.0
2023-10-05 14:15:00,74.81,74.82,74.81,74.81,28825.0,70.0017,70.0111,70.0017,70.0017,28825.0
2023-10-05 14:20:00,74.82,74.82,74.81,74.81,40455.0,70.0111,70.0111,70.0017,70.0017,40455.0
2023-10-05 14:25:00,74.81,74.82,74.81,74.81,30153.0,70.0017,70.0111,70.0017,70.0017,30153.0
2023-10-05 14:30:00,74.81,74.82,74.81,74.81,34423.0,70.0017,70.0111,70.0017,70.0017,34423.0
2023-10-05 14:35:00,74.81,74.82,74.81,74.81,220390.0,70.0017,70.0111,70.0017,70.0017,220390.0
2023-10-05 14:40:00,74.82,74.82,74.81,74.81,49641.0,70.0111,70.0111,70.0017,70.0017,49641.0
2023-10-05 14:45:00,74.82,74.83,74.81,74.82,253028.0,70.0111,70.0205,70.0017,70.0111,253028.0
2023-10-05 14:50:00,74.82,74.83,74.82,74.82,58186.0,70.0111,70.0205,70.0111,70.0111,58186.0
2023-10-05 14:55:00,74.82,74.83,74.81,74.81,44262.0,70.0111,70.0205,70.0017,70.0017,44262.0
2023-10-05 15:00:00,74.81,74.82,74.81,74.81,180962.0,70.0017,70.0111,70.0017,70.0017,180962.0
2023-10-05 15:05:00,74.81,74.82,74.81,74.81,39348.0,70.0017,70.0111,70.0017,70.0017,39348.0
2023-10-05 15:10:00,74.81,74.82,74.8,74.81,36923.0,70.0017,70.0111,69.9924,70.0017,36923.0
2023-10-05 15:15:00,74.81,74.82,74.8,74.81,55207.0,70.0017,70.0111,69.9924,70.0017,55207.0
2023-10-05 15:20:00,74.81,74.82,74.8,74.8,64609.0,70.0017,70.0111,69.9924,69.9924,64609.0
2023-10-05 15:25:00,74.81,74.81,74.79,74.8,40152.0,70.0017,70.0017,69.983,69.9924,40152.0
2023-10-05 15:30:00,74.8,74.81,74.79,74.81,166945.0,69.9924,70.0017,69.983,70.0017,166945.0
2023-10-05 15:35:00,74.81,74.83,74.8,74.82,304751.0,70.0017,70.0205,69.9924,70.0111,304751.0
2023-10-05 15:40:00,74.82,74.83,74.82,74.82,28929.0,70.0111,70.0205,70.0111,70.0111,28929.0
2023-10-05 15:45:00,74.83,74.83,74.82,74.83,40245.0,70.0205,70.0205,70.0111,70.0205,40245.0
2023-10-05 15:50:00,74.82,74.83,74.82,74.83,593640.0,70.0111,70.0205,70.0111,70.0205,593640.0
2023-10-05 15:55:00,74.83,74.83,74.81,74.81,159256.0,70.0205,70.0205,70.0017,70.0017,159256.0
2023-10-06 09:30:00,74.62,74.67,74.62,74.64,103667.0,69.824,69.8707,69.824,69.8427,103667.0
2023-10-06 09:35:00,74.65,74.65,74.62,74.63,23747.0,69.852,69.852,69.824,69.8333,23747.0
2023-10-06 09:40:00,74.63,74.65,74.62,74.64,75798.0,69.8333,69.852,69.824,69.8427,75798.0
2023-10-06 09:45:00,74.65,74.66,74.62,74.62,18042.0,69.852,69.8614,69.824,69.824,18042.0
2023-10-06 09:50:00,74.62,74.63,74.61,74.62,27266.0,69.824,69.8333,69.8146,69.824,27266.0
2023-10-06 09:55:00,74.62,74.65,74.61,74.65,215340.0,69.824,69.852,69.8146,69.852,215340.0
2023-10-06 10:00:00,74.65,74.67,74.64,74.67,157861.0,69.852,69.8707,69.8427,69.8707,157861.0
2023-10-06 10:05:00,74.67,74.67,74.66,74.67,98859.0,69.8707,69.8707,69.8614,69.8707,98859.0
2023-10-06 10:10:00,74.67,74.69,74.66,74.69,89473.0,69.8707,69.8895,69.8614,69.8895,89473.0
2023-10-06 10:15:00,74.69,74.7,74.68,74.7,191085.0,69.8895,69.8988,69.8801,69.8988,191085.0
2023-10-06 10:20:00,74.69,74.72,74.69,74.72,204116.0,69.8895,69.9175,69.8895,69.9175,204116.0
2023-10-06 10:25:00,74.72,74.72,74.69,74.7,45584.0,69.9175,69.9175,69.8895,69.8988,45584.0
2023-10-06 10:30:00,74.69,74.72,74.69,74.72,57933.0,69.8895,69.9175,69.8895,69.9175,57933.0
2023-10-06 10:35:00,74.71,74.72,74.7,74.72,49067.0,69.9082,69.9175,69.8988,69.9175,49067.0
2023-10-06 10:40:00,74.71,74.72,74.7,74.71,69419.0,69.9082,69.9175,69.8988,69.9082,69419.0
2023-10-06 10:45:00,74.71,74.72,74.7,74.7,39094.0,69.9082,69.9175,69.8988,69.8988,39094.0
2023-10-06 10:50:00,74.7,74.71,74.68,74.69,55810.0,69.8988,69.9082,69.8801,69.8895,55810.0
2023-10-06 10:55:00,74.68,74.69,74.66,74.67,80739.0,69.8801,69.8895,69.8614,69.8707,80739.0
2023-10-06 11:00:00,74.67,74.68,74.67,74.67,8015.0,69.8707,69.8801,69.8707,69.8707,8015.0
2023-10-06 11:05:00,74.67,74.69,74.67,74.69,43803.0,69.8707,69.8895,69.8707,69.8895,43803.0
2023-10-06 11:10:00,74.69,74.7,74.68,74.7,32426.0,69.8895,69.8988,69.8801,69.8988,32426.0
2023-10-06 11:15:00,74.7,74.71,74.69,74.7,18222.0,69.8988,69.9082,69.8895,69.8988,18222.0
2023-10-06 11:20:00,74.69,74.72,74.69,74.72,23257.0,69.8895,69.9175,69.8895,69.9175,23257.0
2023-10-06 11:25:00,74.72,74.74,74.71,74.73,30221.0,69.9175,69.9362,69.9082,69.9269,30221.0
2023-10-06 11:30:00,74.74,74.75,74.73,74.74,39271.0,69.9362,69.9456,69.9269,69.9362,39271.0
2023-10-06 11:35:00,74.73,74.76,74.73,74.76,40309.0,69.9269,69.955,69.9269,69.955,40309.0
2023-10-06 11:40:00,74.76,74.77,74.75,74.76,21401.0,69.955,69.9643,69.9456,69.955,21401.0
2023-10-06 11:45:00,74.76,74.77,74.75,74.77,73905.0,69.955,69.9643,69.9456,69.9643,73905.0
2023-10-06 11:50:00,74.77,74.77,74.75,74.75,17949.0,69.9643,69.9643,69.9456,69.9456,17949.0
2023-10-06 11:55:00,74.76,74.77,74.75,74.76,10941.0,69.955,69.9643,69.9456,69.955,10941.0
2023-10-06 12:00:00,74.76,74.76,74.74,74.75,27176.0,69.955,69.955,69.9362,69.9456,27176.0
2023-10-06 12:05:00,74.75,74.76,74.75,74.76,12808.0,69.9456,69.955,69.9456,69.955,12808.0
2023-10-06 12:10:00,74.76,74.76,74.74,74.74,52912.0,69.955,69.955,69.9362,69.9362,52912.0
2023-10-06 12:15:00,74.75,74.76,74.74,74.75,12465.0,69.9456,69.955,69.9362,69.9456,12465.0
2023-10-06 12:20:00,74.74,74.74,74.73,74.74,15186.0,69.9362,69.9362,69.9269,69.9362,15186.0
2023-10-06 12:25:00,74.73,74.75,74.73,74.74,18828.0,69.9269,69.9456,69.9269,69.9362,18828.0
2023-10-06 12:30:00,74.75,74.75,74.74,74.75,3026.0,69.9456,69.9456,69.9362,69.9456,3026.0
2023-10-06 12:35:00,74.74,74.75,74.74,74.75,12597.0,69.9362,69.9456,69.9362,69.9456,12597.0
2023-10-06 12:40:00,74.74,74.77,74.74,74.75,72910.0,69.9362,69.9643,69.9362,69.9456,72910.0
2023-10-06 12:45:00,74.75,74.76,74.74,74.74,10738.0,69.9456,69.955,69.9362,69.9362,10738.0
2023-10-06 12:50:00,74.75,74.76,74.74,74.75,8958.0,69.9456,69.955,69.9362,69.9456,8958.0
2023-10-06 12:55:00,74.75,74.75,74.74,74.74,5976.0,69.9456,69.9456,69.9362,69.9362,5976.0
2023-10-06 13:00:00,74.75,74.76,74.74,74.75,10507.0,69.9456,69.955,69.9362,69.9456,10507.0
2023-10-06 13:05:00,74.74,74.75,74.74,74.74,4647.0,69.9362,69.9456,69.9362,69.9362,4647.0
2023-10-06 13:10:00,74.74,74.77,74.74,74.77,38203.0,69.9362,69.9643,69.9362,69.9643,38203.0
2023-10-06 13:15:00,74.77,74.78,74.76,74.78,64865.0,69.9643,69.9737,69.955,69.9737,64865.0
2023-10-06 13:20:00,74.78,74.78,74.76,74.78,90105.0,69.9737,69.9737,69.955,69.9737,90105.0
2023-10-06 13:25:00,74.77,74.78,74.77,74.78,135604.0,69.9643,69.9737,69.9643,69.9737,135604.0
2023-10-06 13:30:00,74.78,74.79,74.77,74.78,142384.0,69.9737,69.983,69.9643,69.9737,142384.0
2023-10-06 13:35:00,74.78,74.79,74.78,74.79,138159.0,69.9737,69.983,69.9737,69.983,138159.0
2023-10-06 13:40:00,74.78,74.79,74.78,74.79,124280.0,69.9737,69.983,69.9737,69.983,124280.0
2023-10-06 13:45:00,74.78,74.79,74.78,74.78,5099.0,69.9737,69.983,69.9737,69.9737,5099.0
2023-10-06 13:50:00,74.78,74.78,74.77,74.77,11780.0,69.9737,69.9737,69.9643,69.9643,11780.0
2023-10-06 13:55:00,74.78,74.78,74.77,74.78,11927.0,69.9737,69.9737,69.9643,69.9737,11927.0
2023-10-06 14:00:00,74.77,74.78,74.77,74.77,19037.0,69.9643,69.9737,69.9643,69.9643,19037.0
2023-10-06 14:05:00,74.78,74.78,74.77,74.78,8896.0,69.9737,69.9737,69.9643,69.9737,8896.0
2023-10-06 14:10:00,74.78,74.78,74.77,74.77,19295.0,69.9737,69.9737,69.9643,69.9643,19295.0
2023-10-06 14:15:00,74.78,74.78,74.77,74.77,11480.0,69.9737,69.9737,69.9643,69.9643,11480.0
2023-10-06 14:20:00,74.78,74.78,74.77,74.78,8091.0,69.9737,69.9737,69.9643,69.9737,8091.0
2023-10-06 14:25:00,74.77,74.79,74.77,74.79,23078.0,69.9643,69.983,69.9643,69.983,23078.0
2023-10-06 14:30:00,74.79,74.8,74.79,74.79,8947.0,69.983,69.9924,69.983,69.983,8947.0
2023-10-06 14:35:00,74.8,74.8,74.79,74.8,27531.0,69.9924,69.9924,69.983,69.9924,27531.0
2023-10-06 14:40:00,74.79,74.8,74.79,74.79,7236.0,69.983,69.9924,69.983,69.983,7236.0
2023-10-06 14:45:00,74.8,74.8,74.79,74.79,4212.0,69.9924,69.9924,69.983,69.983,4212.0
2023-10-06 14:50:00,74.79,74.79,74.78,74.78,16281.0,69.983,69.983,69.9737,69.9737,16281.0
2023-10-06 14:55:00,74.78,74.79,74.77,74.78,17020.0,69.9737,69.983,69.9643,69.9737,17020.0
2023-10-06 15:00:00,74.78,74.79,74.78,74.78,23143.0,69.9737,69.983,69.9737,69.9737,23143.0
2023-10-06 15:05:00,74.78,74.79,74.78,74.79,6705.0,69.9737,69.983,69.9737,69.983,6705.0
2023-10-06 15:10:00,74.79,74.79,74.78,74.78,15767.0,69.983,69.983,69.9737,69.9737,15767.0
2023-10-06 15:15:00,74.79,74.79,74.78,74.78,21313.0,69.983,69.983,69.9737,69.9737,21313.0
2023-10-06 15:20:00,74.79,74.8,74.78,74.8,10969.0,69.983,69.9924,69.9737,69.9924,10969.0
2023-10-06 15:25:00,74.8,74.8,74.78,74.78,14998.0,69.9924,69.9924,69.9737,69.9737,14998.0
2023-10-06 15:30:00,74.78,74.79,74.77,74.78,44182.0,69.9737,69.983,69.9643,69.9737,44182.0
2023-10-06 15:35:00,74.78,74.78,74.77,74.78,16772.0,69.9737,69.9737,69.9643,69.9737,16772.0
2023-10-06 15:40:00,74.78,74.78,74.77,74.77,24784.0,69.9737,69.9737,69.9643,69.9643,24784.0
2023-10-06 15:45:00,74.78,74.78,74.77,74.78,17168.0,69.9737,69.9737,69.9643,69.9737,17168.0
2023-10-06 15:50:00,74.78,74.78,74.77,74.78,36058.0,69.9737,69.9737,69.9643,69.9737,36058.0
2023-10-06 15:55:00,74.78,74.78,74.77,74.77,56735.0,69.9737,69.9737,69.9643,69.9643,56735.0
2023-10-09 09:30:00,74.92,74.98,74.92,74.95,44031.0,70.1047,70.1608,70.1047,70.1327,44031.0
2023-10-09 09:35:00,74.95,74.98,74.94,74.98,2252.0,70.1327,70.1608,70.1234,70.1608,2252.0
2023-10-09 09:40:00,74.99,74.99,74.98,74.98,2146.0,70.1702,70.1702,70.1608,70.1608,2146.0
2023-10-09 09:45:00,74.99,74.99,74.98,74.99,5206.0,70.1702,70.1702,70.1608,70.1702,5206.0
2023-10-09 09:50:00,74.99,75.0,74.98,74.99,8396.0,70.1702,70.1795,70.1608,70.1702,8396.0
2023-10-09 09:55:00,75.0,75.02,75.0,75.02,24478.0,70.1795,70.1982,70.1795,70.1982,24478.0
2023-10-09 10:00:00,75.02,75.05,75.01,75.05,38156.0,70.1982,70.2263,70.1889,70.2263,38156.0
2023-10-09 10:05:00,75.05,75.06,75.04,75.06,79655.0,70.2263,70.2357,70.217,70.2357,79655.0
2023-10-09 10:10:00,75.06,75.06,75.05,75.06,6651.0,70.2357,70.2357,70.2263,70.2357,6651.0
2023-10-09 10:15:00,75.06,75.06,75.05,75.06,8102.0,70.2357,70.2357,70.2263,70.2357,8102.0
2023-10-09 10:20:00,75.06,75.07,75.05,75.07,15838.0,70.2357,70.245,70.2263,70.245,15838.0
2023-10-09 10:25:00,75.08,75.08,75.06,75.06,13020.0,70.2544,70.2544,70.2357,70.2357,13020.0
2023-10-09 10:30:00,75.06,75.07,75.06,75.06,35858.0,70.2357,70.245,70.2357,70.2357,35858.0
2023-10-09 10:35:00,75.07,75.07,75.06,75.06,7017.0,70.245,70.245,70.2357,70.2357,7017.0
2023-10-09 10:40:00,75.06,75.07,75.06,75.06,5263.0,70.2357,70.245,70.2357,70.2357,5263.0
2023-10-09 10:45:00,75.06,75.07,75.05,75.06,8941.0,70.2357,70.245,70.2263,70.2357,8941.0
2023-10-09 10:50:00,75.05,75.07,75.05,75.07,32533.0,70.2263,70.245,70.2263,70.245,32533.0
2023-10-09 10:55:00,75.07,75.08,75.06,75.07,20625.0,70.245,70.2544,70.2357,70.245,20625.0
2023-10-09 11:00:00,75.07,75.08,75.06,75.06,24537.0,70.245,70.2544,70.2357,70.2357,24537.0
2023-10-09 11:05:00,75.06,75.07,75.06,75.07,5581.0,70.2357,70.245,70.2357,70.245,5581.0
2023-10-09 11:10:00,75.06,75.07,75.06,75.06,15992.0,70.2357,70.245,70.2357,70.2357,15992.0
2023-10-09 11:15:00,75.06,75.08,75.06,75.08,38229.0,70.2357,70.2544,70.2357,70.2544,38229.0
2023-10-09 11:20:00,75.08,75.08,75.06,75.06,16247.0,70.2544,70.2544,70.2357,70.2357,16247.0
2023-10-09 11:25:00,75.07,75.07,75.05,75.06,76255.0,70.245,70.245,70.2263,70.2357,76255.0
2023-10-09 11:30:00,75.06,75.07,75.05,75.07,22104.0,70.2357,70.245,70.2263,70.245,22104.0
2023-10-09 11:35:00,75.08,75.08,75.07,75.08,2350.0,70.2544,70.2544,70.245,70.2544,2350.0
2023-10-09 11:40:00,75.07,75.08,75.07,75.07,13412.0,70.245,70.2544,70.245,70.245,13412.0
2023-10-09 11:45:00,75.07,75.07,75.06,75.06,5446.0,70.245,70.245,70.2357,70.2357,5446.0
2023-10-09 11:50:00,75.06,75.07,75.06,75.06,2406.0,70.2357,70.245,70.2357,70.2357,2406.0
2023-10-09 11:55:00,75.06,75.07,75.05,75.05,7898.0,70.2357,70.245,70.2263,70.2263,7898.0
2023-10-09 12:00:00,75.06,75.06,75.05,75.06,4090.0,70.2357,70.2357,70.2263,70.2357,4090.0
2023-10-09 12:05:00,75.06,75.07,75.05,75.06,32613.0,70.2357,70.245,70.2263,70.2357,32613.0
2023-10-09 12:10:00,75.05,75.06,75.04,75.05,10418.0,70.2263,70.2357,70.217,70.2263,10418.0
2023-10-09 12:15:00,75.04,75.05,75.04,75.05,17144.0,70.217,70.2263,70.217,70.2263,17144.0
2023-10-09 12:20:00,75.04,75.05,75.04,75.05,16472.0,70.217,70.2263,70.217,70.2263,16472.0
2023-10-09 12:25:00,75.05,75.05,75.04,75.05,6180.0,70.2263,70.2263,70.217,70.2263,6180.0
2023-10-09 12:30:00,75.05,75.05,75.04,75.05,6879.0,70.2263,70.2263,70.217,70.2263,6879.0
2023-10-09 12:35:00,75.05,75.05,75.04,75.05,5305.0,70.2263,70.2263,70.217,70.2263,5305.0
2023-10-09 12:40:00,75.05,75.05,75.04,75.05,13331.0,70.2263,70.2263,70.217,70.2263,13331.0
2023-10-09 12:45:00,75.06,75.06,75.05,75.05,2704.0,70.2357,70.2357,70.2263,70.2263,2704.0
2023-10-09 12:50:00,75.06,75.06,75.05,75.06,2336.0,70.2357,70.2357,70.2263,70.2357,2336.0
2023-10-09 12:55:00,75.06,75.06,75.05,75.06,16962.0,70.2357,70.2357,70.2263,70.2357,16962.0
2023-10-09 13:00:00,75.05,75.06,75.05,75.06,2776.0,70.2263,70.2357,70.2263,70.2357,2776.0
2023-10-09 13:05:00,75.05,75.06,75.05,75.06,2057.0,70.2263,70.2357,70.2263,70.2357,2057.0
2023-10-09 13:10:00,75.06,75.06,75.05,75.05,6627.0,70.2357,70.2357,70.2263,70.2263,6627.0
2023-10-09 13:15:00,75.06,75.07,75.06,75.06,4605.0,70.2357,70.245,70.2357,70.2357,4605.0
2023-10-09 13:20:00,75.06,75.07,75.06,75.06,29403.0,70.2357,70.245,70.2357,70.2357,29403.0
2023-10-09 13:25:00,75.06,75.07,75.06,75.06,1355.0,70.2357,70.245,70.2357,70.2357,1355.0
2023-10-09 13:30:00,75.06,75.08,75.06,75.08,15052.0,70.2357,70.2544,70.2357,70.2544,15052.0
2023-10-09 13:35:00,75.08,75.1,75.08,75.09,6051.0,70.2544,70.2731,70.2544,70.2637,6051.0
2023-10-09 13:40:00,75.09,75.1,75.09,75.1,9955.0,70.2637,70.2731,70.2637,70.2731,9955.0
2023-10-09 13:45:00,75.09,75.1,75.09,75.1,3310.0,70.2637,70.2731,70.2637,70.2731,3310.0
2023-10-09 13:50:00,75.09,75.11,75.09,75.1,7192.0,70.2637,70.2825,70.2637,70.2731,7192.0
2023-10-09 13:55:00,75.11,75.11,75.1,75.11,5169.0,70.2825,70.2825,70.2731,70.2825,5169.0
2023-10-09 14:00:00,75.11,75.11,75.1,75.11,15067.0,70.2825,70.2825,70.2731,70.2825,15067.0
2023-10-09 14:05:00,75.11,75.11,75.1,75.11,4696.0,70.2825,70.2825,70.2731,70.2825,4696.0
2023-10-09 14:10:00,75.11,75.11,75.09,75.09,10942.0,70.2825,70.2825,70.2637,70.2637,10942.0
2023-10-09 14:15:00,75.09,75.1,75.09,75.09,37860.0,70.2637,70.2731,70.2637,70.2637,37860.0
2023-10-09 14:20:00,75.09,75.1,75.09,75.09,13483.0,70.2637,70.2731,70.2637,70.2637,13483.0
2023-10-09 14:25:00,75.09,75.1,75.08,75.09,13907.0,70.2637,70.2731,70.2544,70.2637,13907.0
2023-10-09 14:30:00,75.09,75.09,75.08,75.09,25070.0,70.2637,70.2637,70.2544,70.2637,25070.0
2023-10-09 14:35:00,75.09,75.09,75.08,75.09,16174.0,70.2637,70.2637,70.2544,70.2637,16174.0
2023-10-09 14:40:00,75.09,75.1,75.08,75.09,13129.0,70.2637,70.2731,70.2544,70.2637,13129.0
2023-10-09 14:45:00,75.09,75.1,75.08,75.09,8834.0,70.2637,70.2731,70.2544,70.2637,8834.0
2023-10-09 14:50:00,75.08,75.09,75.08,75.09,16455.0,70.2544,70.2637,70.2544,70.2637,16455.0
2023-10-09 14:55:00,75.08,75.1,75.08,75.08,7153.0,70.2544,70.2731,70.2544,70.2544,7153.0
2023-10-09 15:00:00,75.09,75.1,75.08,75.1,8255.0,70.2637,70.2731,70.2544,70.2731,8255.0
2023-10-09 15:05:00,75.1,75.1,75.09,75.09,11346.0,70.2731,70.2731,70.2637,70.2637,11346.0
2023-10-09 15:10:00,75.09,75.11,75.09,75.11,16569.0,70.2637,70.2825,70.2637,70.2825,16569.0
2023-10-09 15:15:00,75.11,75.12,75.1,75.12,16184.0,70.2825,70.2918,70.2731,70.2918,16184.0
2023-10-09 15:20:00,75.11,75.12,75.1,75.11,43539.0,70.2825,70.2918,70.2731,70.2825,43539.0
2023-10-09 15:25:00,75.11,75.12,75.1,75.12,13520.0,70.2825,70.2918,70.2731,70.2918,13520.0
2023-10-09 15:30:00,75.12,75.13,75.11,75.12,13142.0,70.2918,70.3012,70.2825,70.2918,13142.0
2023-10-09 15:35:00,75.12,75.12,75.11,75.12,10174.0,70.2918,70.2918,70.2825,70.2918,10174.0
2023-10-09 15:40:00,75.12,75.12,75.11,75.12,28664.0,70.2918,70.2918,70.2825,70.2918,28664.0
2023-10-09 15:45:00,75.12,75.13,75.11,75.13,25713.0,70.2918,70.3012,70.2825,70.3012,25713.0
2023-10-09 15:50:00,75.13,75.13,75.12,75.13,23414.0,70.3012,70.3012,70.2918,70.3012,23414.0
2023-10-09 15:55:00,75.13,75.13,75.12,75.12,148087.0,70.3012,70.3012,70.2918,70.2918,148087.0
2023-10-10 09:30:00,75.02,75.04,75.01,75.03,56262.0,70.1982,70.217,70.1889,70.2076,56262.0
2023-10-10 09:35:00,75.04,75.05,75.01,75.02,14166.0,70.217,70.2263,70.1889,70.1982,14166.0
2023-10-10 09:40:00,75.02,75.03,75.01,75.02,18211.0,70.1982,70.2076,70.1889,70.1982,18211.0
2023-10-10 09:45:00,75.02,75.03,74.99,75.0,5356.0,70.1982,70.2076,70.1702,70.1795,5356.0
2023-10-10 09:50:00,75.0,75.03,74.99,75.02,34412.0,70.1795,70.2076,70.1702,70.1982,34412.0
2023-10-10 09:55:00,75.02,75.04,75.02,75.04,7022.0,70.1982,70.217,70.1982,70.217,7022.0
2023-10-10 10:00:00,75.03,75.04,75.02,75.02,69983.0,70.2076,70.217,70.1982,70.1982,69983.0
2023-10-10 10:05:00,75.02,75.03,75.02,75.02,88826.0,70.1982,70.2076,70.1982,70.1982,88826.0
2023-10-10 10:10:00,75.03,75.03,75.02,75.03,185684.0,70.2076,70.2076,70.1982,70.2076,185684.0
2023-10-10 10:15:00,75.03,75.03,75.01,75.02,108444.0,70.2076,70.2076,70.1889,70.1982,108444.0
2023-10-10 10:20:00,75.01,75.03,75.01,75.03,27859.0,70.1889,70.2076,70.1889,70.2076,27859.0
2023-10-10 10:25:00,75.03,75.04,75.02,75.04,4656.0,70.2076,70.217,70.1982,70.217,4656.0
2023-10-10 10:30:00,75.03,75.04,75.03,75.04,16962.0,70.2076,70.217,70.2076,70.217,16962.0
2023-10-10 10:35:00,75.03,75.04,75.03,75.04,10187.0,70.2076,70.217,70.2076,70.217,10187.0
2023-10-10 10:40:00,75.03,75.04,75.03,75.03,5273.0,70.2076,70.217,70.2076,70.2076,5273.0
2023-10-10 10:45:00,75.03,75.04,75.03,75.03,9979.0,70.2076,70.217,70.2076,70.2076,9979.0
2023-10-10 10:50:00,75.04,75.05,75.03,75.05,11270.0,70.217,70.2263,70.2076,70.2263,11270.0
2023-10-10 10:55:00,75.05,75.06,75.04,75.05,61577.0,70.2263,70.2357,70.217,70.2263,61577.0
2023-10-10 11:00:00,75.05,75.06,75.04,75.06,24671.0,70.2263,70.2357,70.217,70.2357,24671.0
2023-10-10 11:05:00,75.05,75.07,75.05,75.06,13732.0,70.2263,70.245,70.2263,70.2357,13732.0
2023-10-10 11:10:00,75.06,75.08,75.05,75.08,19295.0,70.2357,70.2544,70.2263,70.2544,19295.0
2023-10-10 11:15:00,75.08,75.09,75.08,75.09,10491.0,70.2544,70.2637,70.2544,70.2637,10491.0
2023-10-10 11:20:00,75.09,75.09,75.07,75.08,32494.0,70.2637,70.2637,70.245,70.2544,32494.0
2023-10-10 11:25:00,75.07,75.08,75.07,75.08,5779.0,70.245,70.2544,70.245,70.2544,5779.0
2023-10-10 11:30:00,75.08,75.1,75.07,75.09,94300.0,70.2544,70.2731,70.245,70.2637,94300.0
2023-10-10 11:35:00,75.08,75.09,75.08,75.09,9185.0,70.2544,70.2637,70.2544,70.2637,9185.0
2023-10-10 11:40:00,75.09,75.13,75.09,75.13,22623.0,70.2637,70.3012,70.2637,70.3012,22623.0
2023-10-10 11:45:00,75.13,75.13,75.12,75.13,11538.0,70.3012,70.3012,70.2918,70.3012,11538.0
2023-10-10 11:50:00,75.13,75.13,75.12,75.13,11862.0,70.3012,70.3012,70.2918,70.3012,11862.0
2023-10-10 11:55:00,75.13,75.14,75.13,75.14,9611.0,70.3012,70.3105,70.3012,70.3105,9611.0
2023-10-10 12:00:00,75.14,75.14,75.13,75.13,20401.0,70.3105,70.3105,70.3012,70.3012,20401.0
2023-10-10 12:05:00,75.13,75.14,75.12,75.12,99053.0,70.3012,70.3105,70.2918,70.2918,99053.0
2023-10-10 12:10:00,75.13,75.13,75.12,75.13,10869.0,70.3012,70.3012,70.2918,70.3012,10869.0
2023-10-10 12:15:00,75.13,75.13,75.12,75.12,110641.0,70.3012,70.3012,70.2918,70.2918,110641.0
2023-10-10 12:20:00,75.12,75.13,75.11,75.12,58547.0,70.2918,70.3012,70.2825,70.2918,58547.0
2023-10-10 12:25:00,75.12,75.12,75.11,75.12,27897.0,70.2918,70.2918,70.2825,70.2918,27897.0
2023-10-10 12:30:00,75.12,75.13,75.11,75.13,60405.0,70.2918,70.3012,70.2825,70.3012,60405.0
2023-10-10 12:35:00,75.13,75.13,75.12,75.13,21893.0,70.3012,70.3012,70.2918,70.3012,21893.0
2023-10-10 12:40:00,75.12,75.14,75.12,75.14,27617.0,70.2918,70.3105,70.2918,70.3105,27617.0
2023-10-10 12:45:00,75.14,75.15,75.13,75.15,46962.0,70.3105,70.3199,70.3012,70.3199,46962.0
2023-10-10 12:50:00,75.15,75.15,75.14,75.14,12743.0,70.3199,70.3199,70.3105,70.3105,12743.0
2023-10-10 12:55:00,75.15,75.15,75.13,75.14,59152.0,70.3199,70.3199,70.3012,70.3105,59152.0
2023-10-10 13:00:00,75.13,75.14,75.1,75.11,57819.0,70.3012,70.3105,70.2731,70.2825,57819.0
2023-10-10 13:05:00,75.11,75.12,75.1,75.1,68499.0,70.2825,70.2918,70.2731,70.2731,68499.0
2023-10-10 13:10:00,75.11,75.12,75.1,75.1,43119.0,70.2825,70.2918,70.2731,70.2731,43119.0
2023-10-10 13:15:00,75.11,75.12,75.1,75.12,27562.0,70.2825,70.2918,70.2731,70.2918,27562.0
2023-10-10 13:20:00,75.12,75.12,75.11,75.12,34102.0,70.2918,70.2918,70.2825,70.2918,34102.0
2023-10-10 13:25:00,75.12,75.12,75.11,75.11,40917.0,70.2918,70.2918,70.2825,70.2825,40917.0
2023-10-10 13:30:00,75.11,75.12,75.1,75.1,32109.0,70.2825,70.2918,70.2731,70.2731,32109.0
2023-10-10 13:35:00,75.1,75.11,75.09,75.09,51168.0,70.2731,70.2825,70.2637,70.2637,51168.0
2023-10-10 13:40:00,75.09,75.1,75.09,75.1,24386.0,70.2637,70.2731,70.2637,70.2731,24386.0
2023-10-10 13:45:00,75.1,75.1,75.09,75.09,25033.0,70.2731,70.2731,70.2637,70.2637,25033.0
2023-10-10 13:50:00,75.09,75.1,75.08,75.08,39343.0,70.2637,70.2731,70.2544,70.2544,39343.0
2023-10-10 13:55:00,75.09,75.09,75.08,75.08,23084.0,70.2637,70.2637,70.2544,70.2544,23084.0
2023-10-10 14:00:00,75.08,75.08,75.07,75.08,16489.0,70.2544,70.2544,70.245,70.2544,16489.0
2023-10-10 14:05:00,75.08,75.08,75.07,75.08,25451.0,70.2544,70.2544,70.245,70.2544,25451.0
2023-10-10 14:10:00,75.08,75.08,75.07,75.08,18821.0,70.2544,70.2544,70.245,70.2544,18821.0
2023-10-10 14:15:00,75.08,75.09,75.07,75.08,31079.0,70.2544,70.2637,70.245,70.2544,31079.0
2023-10-10 14:20:00,75.08,75.09,75.07,75.08,19059.0,70.2544,70.2637,70.245,70.2544,19059.0
2023-10-10 14:25:00,75.08,75.08,75.07,75.08,35817.0,70.2544,70.2544,70.245,70.2544,35817.0
2023-10-10 14:30:00,75.07,75.08,75.07,75.08,11642.0,70.245,70.2544,70.245,70.2544,11642.0
2023-10-10 14:35:00,75.07,75.08,75.07,75.07,13310.0,70.245,70.2544,70.245,70.245,13310.0
2023-10-10 14:40:00,75.07,75.08,75.07,75.08,26733.0,70.245,70.2544,70.245,70.2544,26733.0
2023-10-10 14:45:00,75.07,75.08,75.07,75.08,15327.0,70.245,70.2544,70.245,70.2544,15327.0
2023-10-10 14:50:00,75.08,75.08,75.07,75.08,56678.0,70.2544,70.2544,70.245,70.2544,56678.0
2023-10-10 14:55:00,75.07,75.08,75.05,75.06,30404.0,70.245,70.2544,70.2263,70.2357,30404.0
2023-10-10 15:00:00,75.06,75.06,75.05,75.05,16348.0,70.2357,70.2357,70.2263,70.2263,16348.0
2023-10-10 15:05:00,75.05,75.06,75.05,75.05,13373.0,70.2263,70.2357,70.2263,70.2263,13373.0
2023-10-10 15:10:00,75.06,75.06,75.05,75.06,14093.0,70.2357,70.2357,70.2263,70.2357,14093.0
2023-10-10 15:15:00,75.06,75.06,75.05,75.05,10461.0,70.2357,70.2357,70.2263,70.2263,10461.0
2023-10-10 15:20:00,75.05,75.06,75.05,75.06,18429.0,70.2263,70.2357,70.2263,70.2357,18429.0
2023-10-10 15:25:00,75.06,75.06,75.05,75.06,18497.0,70.2357,70.2357,70.2263,70.2357,18497.0
2023-10-10 15:30:00,75.06,75.06,75.05,75.06,65155.0,70.2357,70.2357,70.2263,70.2357,65155.0
2023-10-10 15:35:00,75.06,75.07,75.05,75.06,32640.0,70.2357,70.245,70.2263,70.2357,32640.0
2023-10-10 15:40:00,75.06,75.07,75.06,75.06,22328.0,70.2357,70.245,70.2357,70.2357,22328.0
2023-10-10 15:45:00,75.06,75.08,75.06,75.08,27088.0,70.2357,70.2544,70.2357,70.2544,27088.0
2023-10-10 15:50:00,75.08,75.08,75.07,75.08,26390.0,70.2544,70.2544,70.245,70.2544,26390.0
2023-10-10 15:55:00,75.08,75.11,75.07,75.11,92889.0,70.2544,70.2825,70.245,70.2825,92889.0
2023-10-11 09:30:00,75.07,75.11,75.07,75.09,60780.0,70.245,70.2825,70.245,70.2637,60780.0
2023-10-11 09:35:00,75.09,75.09,75.07,75.09,27677.0,70.2637,70.2637,70.245,70.2637,27677.0
2023-10-11 09:40:00,75.09,75.1,75.08,75.08,30533.0,70.2637,70.2731,70.2544,70.2544,30533.0
2023-10-11 09:45:00,75.08,75.09,75.06,75.06,12549.0,70.2544,70.2637,70.2357,70.2357,12549.0
2023-10-11 09:50:00,75.06,75.07,75.05,75.07,443551.0,70.2357,70.245,70.2263,70.245,443551.0
2023-10-11 09:55:00,75.08,75.1,75.07,75.09,258218.0,70.2544,70.2731,70.245,70.2637,258218.0
2023-10-11 10:00:00,75.09,75.1,75.08,75.09,29753.0,70.2637,70.2731,70.2544,70.2637,29753.0
2023-10-11 10:05:00,75.09,75.1,75.09,75.09,29143.0,70.2637,70.2731,70.2637,70.2637,29143.0
2023-10-11 10:10:00,75.09,75.09,75.08,75.09,38825.0,70.2637,70.2637,70.2544,70.2637,38825.0
2023-10-11 10:15:00,75.08,75.09,75.07,75.08,28879.0,70.2544,70.2637,70.245,70.2544,28879.0
2023-10-11 10:20:00,75.08,75.09,75.07,75.09,363094.0,70.2544,70.2637,70.245,70.2637,363094.0
2023-10-11 10:25:00,75.09,75.09,75.07,75.08,24117.0,70.2637,70.2637,70.245,70.2544,24117.0
2023-10-11 10:30:00,75.07,75.08,75.06,75.07,22373.0,70.245,70.2544,70.2357,70.245,22373.0
2023-10-11 10:35:00,75.07,75.1,75.07,75.09,13821.0,70.245,70.2731,70.245,70.2637,13821.0
2023-10-11 10:40:00,75.09,75.1,75.07,75.08,30337.0,70.2637,70.2731,70.245,70.2544,30337.0
2023-10-11 10:45:00,75.08,75.08,75.06,75.07,151723.0,70.2544,70.2544,70.2357,70.245,151723.0
2023-10-11 10:50:00,75.06,75.08,75.06,75.08,8725.0,70.2357,70.2544,70.2357,70.2544,8725.0
2023-10-11 10:55:00,75.08,75.09,75.07,75.07,39728.0,70.2544,70.2637,70.245,70.245,39728.0
2023-10-11 11:00:00,75.08,75.09,75.06,75.07,26966.0,70.2544,70.2637,70.2357,70.245,26966.0
2023-10-11 11:05:00,75.08,75.08,75.07,75.08,27118.0,70.2544,70.2544,70.245,70.2544,27118.0
2023-10-11 11:10:00,75.08,75.09,75.07,75.08,23298.0,70.2544,70.2637,70.245,70.2544,23298.0
2023-10-11 11:15:00,75.08,75.09,75.07,75.08,35085.0,70.2544,70.2637,70.245,70.2544,35085.0
2023-10-11 11:20:00,75.07,75.11,75.07,75.11,18818.0,70.245,70.2825,70.245,70.2825,18818.0
2023-10-11 11:25:00,75.1,75.12,75.09,75.09,19096.0,70.2731,70.2918,70.2637,70.2637,19096.0
2023-10-11 11:30:00,75.09,75.1,75.09,75.09,16547.0,70.2637,70.2731,70.2637,70.2637,16547.0
2023-10-11 11:35:00,75.09,75.11,75.09,75.1,9440.0,70.2637,70.2825,70.2637,70.2731,9440.0
2023-10-11 11:40:00,75.11,75.11,75.1,75.11,8336.0,70.2825,70.2825,70.2731,70.2825,8336.0
2023-10-11 11:45:00,75.11,75.12,75.1,75.11,30100.0,70.2825,70.2918,70.2731,70.2825,30100.0
2023-10-11 11:50:00,75.11,75.11,75.09,75.09,3331.0,70.2825,70.2825,70.2637,70.2637,3331.0
2023-10-11 11:55:00,75.09,75.11,75.09,75.09,18501.0,70.2637,70.2825,70.2637,70.2637,18501.0
2023-10-11 12:00:00,75.09,75.1,75.09,75.09,24122.0,70.2637,70.2731,70.2637,70.2637,24122.0
2023-10-11 12:05:00,75.09,75.09,75.08,75.09,19986.0,70.2637,70.2637,70.2544,70.2637,19986.0
2023-10-11 12:10:00,75.08,75.1,75.08,75.1,7211.0,70.2544,70.2731,70.2544,70.2731,7211.0
2023-10-11 12:15:00,75.1,75.1,75.08,75.09,19134.0,70.2731,70.2731,70.2544,70.2637,19134.0
2023-10-11 12:20:00,75.08,75.09,75.08,75.09,7872.0,70.2544,70.2637,70.2544,70.2637,7872.0
2023-10-11 12:25:00,75.09,75.09,75.07,75.09,16239.0,70.2637,70.2637,70.245,70.2637,16239.0
2023-10-11 12:30:00,75.09,75.1,75.08,75.09,16343.0,70.2637,70.2731,70.2544,70.2637,16343.0
2023-10-11 12:35:00,75.09,75.1,75.08,75.08,42711.0,70.2637,70.2731,70.2544,70.2544,42711.0
2023-10-11 12:40:00,75.09,75.09,75.07,75.09,56491.0,70.2637,70.2637,70.245,70.2637,56491.0
2023-10-11 12:45:00,75.09,75.09,75.07,75.08,7999.0,70.2637,70.2637,70.245,70.2544,7999.0
2023-10-11 12:50:00,75.07,75.08,75.07,75.08,3868.0,70.245,70.2544,70.245,70.2544,3868.0
2023-10-11 12:55:00,75.08,75.08,75.06,75.06,9012.0,70.2544,70.2544,70.2357,70.2357,9012.0
2023-10-11 13:00:00,75.06,75.07,75.04,75.06,46551.0,70.2357,70.245,70.217,70.2357,46551.0
2023-10-11 13:05:00,75.06,75.06,75.04,75.05,7413.0,70.2357,70.2357,70.217,70.2263,7413.0
2023-10-11 13:10:00,75.05,75.05,75.04,75.05,2701.0,70.2263,70.2263,70.217,70.2263,2701.0
2023-10-11 13:15:00,75.05,75.05,75.03,75.04,32102.0,70.2263,70.2263,70.2076,70.217,32102.0
2023-10-11 13:20:00,75.04,75.05,75.04,75.04,11984.0,70.217,70.2263,70.217,70.217,11984.0
2023-10-11 13:25:00,75.04,75.04,75.03,75.04,17674.0,70.217,70.217,70.2076,70.217,17674.0
2023-10-11 13:30:00,75.03,75.04,75.02,75.03,11876.0,70.2076,70.217,70.1982,70.2076,11876.0
2023-10-11 13:35:00,75.03,75.03,75.02,75.02,9777.0,70.2076,70.2076,70.1982,70.1982,9777.0
2023-10-11 13:40:00,75.02,75.03,75.01,75.03,13762.0,70.1982,70.2076,70.1889,70.2076,13762.0
2023-10-11 13:45:00,75.03,75.03,75.01,75.02,20513.0,70.2076,70.2076,70.1889,70.1982,20513.0
2023-10-11 13:50:00,75.02,75.03,75.01,75.03,18327.0,70.1982,70.2076,70.1889,70.2076,18327.0
2023-10-11 13:55:00,75.02,75.04,75.02,75.04,20319.0,70.1982,70.217,70.1982,70.217,20319.0
2023-10-11 14:00:00,75.05,75.05,75.02,75.03,60443.0,70.2263,70.2263,70.1982,70.2076,60443.0
2023-10-11 14:05:00,75.03,75.05,75.03,75.05,62122.0,70.2076,70.2263,70.2076,70.2263,62122.0
2023-10-11 14:10:00,75.04,75.04,75.02,75.03,41333.0,70.217,70.217,70.1982,70.2076,41333.0
2023-10-11 14:15:00,75.03,75.04,75.03,75.04,18289.0,70.2076,70.217,70.2076,70.217,18289.0
2023-10-11 14:20:00,75.04,75.04,75.03,75.03,47711.0,70.217,70.217,70.2076,70.2076,47711.0
2023-10-11 14:25:00,75.03,75.04,75.03,75.03,21718.0,70.2076,70.217,70.2076,70.2076,21718.0
2023-10-11 14:30:00,75.04,75.04,75.03,75.03,17643.0,70.217,70.217,70.2076,70.2076,17643.0
2023-10-11 14:35:00,75.03,75.05,75.03,75.05,15478.0,70.2076,70.2263,70.2076,70.2263,15478.0
2023-10-11 14:40:00,75.04,75.05,75.04,75.04,17876.0,70.217,70.2263,70.217,70.217,17876.0
2023-10-11 14:45:00,75.05,75.06,75.04,75.06,16961.0,70.2263,70.2357,70.217,70.2357,16961.0
2023-10-11 14:50:00,75.06,75.06,75.05,75.06,96905.0,70.2357,70.2357,70.2263,70.2357,96905.0
2023-10-11 14:55:00,75.06,75.06,75.05,75.05,12709.0,70.2357,70.2357,70.2263,70.2263,12709.0
2023-10-11 15:00:00,75.06,75.06,75.05,75.06,6630.0,70.2357,70.2357,70.2263,70.2357,6630.0
2023-10-11 15:05:00,75.06,75.07,75.05,75.06,16405.0,70.2357,70.245,70.2263,70.2357,16405.0
2023-10-11 15:10:00,75.06,75.07,75.06,75.06,10511.0,70.2357,70.245,70.2357,70.2357,10511.0
2023-10-11 15:15:00,75.06,75.08,75.06,75.07,41450.0,70.2357,70.2544,70.2357,70.245,41450.0
2023-10-11 15:20:00,75.06,75.07,75.06,75.06,11020.0,70.2357,70.245,70.2357,70.2357,11020.0
2023-10-11 15:25:00,75.07,75.08,75.06,75.07,24527.0,70.245,70.2544,70.2357,70.245,24527.0
2023-10-11 15:30:00,75.07,75.08,75.06,75.06,18223.0,70.245,70.2544,70.2357,70.2357,18223.0
2023-10-11 15:35:00,75.06,75.07,75.06,75.06,49179.0,70.2357,70.245,70.2357,70.2357,49179.0
2023-10-11 15:40:00,75.06,75.08,75.06,75.07,74062.0,70.2357,70.2544,70.2357,70.245,74062.0
2023-10-11 15:45:00,75.07,75.08,75.06,75.06,61120.0,70.245,70.2544,70.2357,70.2357,61120.0
2023-10-11 15:50:00,75.06,75.07,75.06,75.06,60009.0,70.2357,70.245,70.2357,70.2357,60009.0
2023-10-11 15:55:00,75.07,75.08,75.06,75.08,103397.0,70.245,70.2544,70.2357,70.2544,103397.0
2023-10-12 09:30:00,75.01,75.04,75.01,75.03,116594.0,70.1889,70.217,70.1889,70.2076,116594.0
2023-10-12 09:35:00,75.03,75.05,75.02,75.02,31361.0,70.2076,70.2263,70.1982,70.1982,31361.0
2023-10-12 09:40:00,75.02,75.04,75.01,75.02,26839.0,70.1982,70.217,70.1889,70.1982,26839.0
2023-10-12 09:45:00,75.02,75.02,74.99,75.0,10101.0,70.1982,70.1982,70.1702,70.1795,10101.0
2023-10-12 09:50:00,75.0,75.01,74.98,74.98,12318.0,70.1795,70.1889,70.1608,70.1608,12318.0
2023-10-12 09:55:00,74.98,74.98,74.96,74.97,8029.0,70.1608,70.1608,70.1421,70.1515,8029.0
2023-10-12 10:00:00,74.97,74.97,74.95,74.96,60384.0,70.1515,70.1515,70.1327,70.1421,60384.0
2023-10-12 10:05:00,74.97,74.98,74.96,74.97,38040.0,70.1515,70.1608,70.1421,70.1515,38040.0
2023-10-12 10:10:00,74.98,75.0,74.97,75.0,51005.0,70.1608,70.1795,70.1515,70.1795,51005.0
2023-10-12 10:15:00,75.0,75.01,74.99,75.0,37519.0,70.1795,70.1889,70.1702,70.1795,37519.0
2023-10-12 10:20:00,75.0,75.01,75.0,75.01,18503.0,70.1795,70.1889,70.1795,70.1889,18503.0
2023-10-12 10:25:00,75.01,75.02,74.99,75.0,40593.0,70.1889,70.1982,70.1702,70.1795,40593.0
2023-10-12 10:30:00,75.0,75.0,74.99,75.0,14480.0,70.1795,70.1795,70.1702,70.1795,14480.0
2023-10-12 10:35:00,75.0,75.0,74.98,74.98,20710.0,70.1795,70.1795,70.1608,70.1608,20710.0
2023-10-12 10:40:00,74.98,74.99,74.98,74.98,21313.0,70.1608,70.1702,70.1608,70.1608,21313.0
2023-10-12 10:45:00,74.97,74.98,74.97,74.98,18207.0,70.1515,70.1608,70.1515,70.1608,18207.0
2023-10-12 10:50:00,74.98,74.98,74.97,74.98,38498.0,70.1608,70.1608,70.1515,70.1608,38498.0
2023-10-12 10:55:00,74.98,74.99,74.97,74.99,14696.0,70.1608,70.1702,70.1515,70.1702,14696.0
2023-10-12 11:00:00,74.98,74.99,74.97,74.98,50186.0,70.1608,70.1702,70.1515,70.1608,50186.0
2023-10-12 11:05:00,74.98,74.98,74.96,74.98,22474.0,70.1608,70.1608,70.1421,70.1608,22474.0
2023-10-12 11:10:00,74.98,74.98,74.97,74.97,14147.0,70.1608,70.1608,70.1515,70.1515,14147.0
2023-10-12 11:15:00,74.97,74.98,74.96,74.97,16260.0,70.1515,70.1608,70.1421,70.1515,16260.0
2023-10-12 11:20:00,74.96,74.97,74.94,74.95,51518.0,70.1421,70.1515,70.1234,70.1327,51518.0
2023-10-12 11:25:00,74.94,74.95,74.93,74.94,97571.0,70.1234,70.1327,70.114,70.1234,97571.0
2023-10-12 11:30:00,74.93,74.94,74.92,74.92,20629.0,70.114,70.1234,70.1047,70.1047,20629.0
2023-10-12 11:35:00,74.93,74.94,74.92,74.94,37876.0,70.114,70.1234,70.1047,70.1234,37876.0
2023-10-12 11:40:00,74.94,74.95,74.93,74.95,31147.0,70.1234,70.1327,70.114,70.1327,31147.0
2023-10-12 11:45:00,74.95,74.96,74.94,74.95,27901.0,70.1327,70.1421,70.1234,70.1327,27901.0
2023-10-12 11:50:00,74.95,74.96,74.95,74.95,21622.0,70.1327,70.1421,70.1327,70.1327,21622.0
2023-10-12 11:55:00,74.95,74.96,74.95,74.95,29257.0,70.1327,70.1421,70.1327,70.1327,29257.0
2023-10-12 12:00:00,74.95,74.97,74.95,74.97,41951.0,70.1327,70.1515,70.1327,70.1515,41951.0
2023-10-12 12:05:00,74.96,74.97,74.96,74.97,26978.0,70.1421,70.1515,70.1421,70.1515,26978.0
2023-10-12 12:10:00,74.97,74.97,74.96,74.97,22278.0,70.1515,70.1515,70.1421,70.1515,22278.0
2023-10-12 12:15:00,74.97,74.97,74.96,74.97,36087.0,70.1515,70.1515,70.1421,70.1515,36087.0
2023-10-12 12:20:00,74.96,74.97,74.96,74.97,22819.0,70.1421,70.1515,70.1421,70.1515,22819.0
2023-10-12 12:25:00,74.97,74.97,74.96,74.97,49938.0,70.1515,70.1515,70.1421,70.1515,49938.0
2023-10-12 12:30:00,74.97,74.97,74.96,74.96,19244.0,70.1515,70.1515,70.1421,70.1421,19244.0
2023-10-12 12:35:00,74.97,74.97,74.96,74.97,21325.0,70.1515,70.1515,70.1421,70.1515,21325.0
2023-10-12 12:40:00,74.96,74.97,74.96,74.97,34484.0,70.1421,70.1515,70.1421,70.1515,34484.0
2023-10-12 12:45:00,74.97,74.97,74.96,74.97,314073.0,70.1515,70.1515,70.1421,70.1515,314073.0
2023-10-12 12:50:00,74.96,74.97,74.96,74.96,32000.0,70.1421,70.1515,70.1421,70.1421,32000.0
2023-10-12 12:55:00,74.96,74.97,74.95,74.95,40724.0,70.1421,70.1515,70.1327,70.1327,40724.0
2023-10-12 13:00:00,74.95,74.96,74.93,74.95,64801.0,70.1327,70.1421,70.114,70.1327,64801.0
2023-10-12 13:05:00,74.94,74.95,74.93,74.93,15853.0,70.1234,70.1327,70.114,70.114,15853.0
2023-10-12 13:10:00,74.93,74.94,74.92,74.94,41016.0,70.114,70.1234,70.1047,70.1234,41016.0
2023-10-12 13:15:00,74.93,74.94,74.93,74.94,34316.0,70.114,70.1234,70.114,70.1234,34316.0
2023-10-12 13:20:00,74.94,74.95,74.93,74.95,20209.0,70.1234,70.1327,70.114,70.1327,20209.0
2023-10-12 13:25:00,74.95,74.95,74.93,74.95,56725.0,70.1327,70.1327,70.114,70.1327,56725.0
2023-10-12 13:30:00,74.94,74.95,74.93,74.93,19971.0,70.1234,70.1327,70.114,70.114,19971.0
2023-10-12 13:35:00,74.94,74.94,74.92,74.92,70104.0,70.1234,70.1234,70.1047,70.1047,70104.0
2023-10-12 13:40:00,74.92,74.94,74.92,74.94,21050.0,70.1047,70.1234,70.1047,70.1234,21050.0
2023-10-12 13:45:00,74.94,74.94,74.93,74.94,17664.0,70.1234,70.1234,70.114,70.1234,17664.0
2023-10-12 13:50:00,74.94,74.94,74.93,74.93,37816.0,70.1234,70.1234,70.114,70.114,37816.0
2023-10-12 13:55:00,74.94,74.94,74.92,74.93,48810.0,70.1234,70.1234,70.1047,70.114,48810.0
2023-10-12 14:00:00,74.92,74.93,74.91,74.91,88829.0,70.1047,70.114,70.0953,70.0953,88829.0
2023-10-12 14:05:00,74.91,74.91,74.9,74.9,88706.0,70.0953,70.0953,70.086,70.086,88706.0
2023-10-12 14:10:00,74.9,74.91,74.9,74.91,74192.0,70.086,70.0953,70.086,70.0953,74192.0
2023-10-12 14:15:00,74.91,74.91,74.9,74.9,57868.0,70.0953,70.0953,70.086,70.086,57868.0
2023-10-12 14:20:00,74.91,74.92,74.9,74.92,93429.0,70.0953,70.1047,70.086,70.1047,93429.0
2023-10-12 14:25:00,74.92,74.92,74.91,74.92,74704.0,70.1047,70.1047,70.0953,70.1047,74704.0
2023-10-12 14:30:00,74.92,74.93,74.91,74.93,126011.0,70.1047,70.114,70.0953,70.114,126011.0
2023-10-12 14:35:00,74.93,74.93,74.92,74.93,109050.0,70.114,70.114,70.1047,70.114,109050.0
2023-10-12 14:40:00,74.93,74.93,74.92,74.93,77389.0,70.114,70.114,70.1047,70.114,77389.0
2023-10-12 14:45:00,74.93,74.94,74.92,74.93,113312.0,70.114,70.1234,70.1047,70.114,113312.0
2023-10-12 14:50:00,74.94,74.94,74.92,74.92,85294.0,70.1234,70.1234,70.1047,70.1047,85294.0
2023-10-12 14:55:00,74.93,74.93,74.92,74.92,56695.0,70.114,70.114,70.1047,70.1047,56695.0
2023-10-12 15:00:00,74.92,74.93,74.91,74.92,145734.0,70.1047,70.114,70.0953,70.1047,145734.0
2023-10-12 15:05:00,74.92,74.93,74.92,74.92,197305.0,70.1047,70.114,70.1047,70.1047,197305.0
2023-10-12 15:10:00,74.92,74.93,74.92,74.92,39965.0,70.1047,70.114,70.1047,70.1047,39965.0
2023-10-12 15:15:00,74.92,74.94,74.92,74.94,186413.0,70.1047,70.1234,70.1047,70.1234,186413.0
2023-10-12 15:20:00,74.94,74.94,74.93,74.93,27315.0,70.1234,70.1234,70.114,70.114,27315.0
2023-10-12 15:25:00,74.93,74.94,74.93,74.94,75850.0,70.114,70.1234,70.114,70.1234,75850.0
2023-10-12 15:30:00,74.94,74.95,74.93,74.94,96704.0,70.1234,70.1327,70.114,70.1234,96704.0
2023-10-12 15:35:00,74.95,74.96,74.94,74.95,201485.0,70.1327,70.1421,70.1234,70.1327,201485.0
2023-10-12 15:40:00,74.95,74.96,74.95,74.95,38598.0,70.1327,70.1421,70.1327,70.1327,38598.0
2023-10-12 15:45:00,74.95,74.96,74.95,74.95,81348.0,70.1327,70.1421,70.1327,70.1327,81348.0
2023-10-12 15:50:00,74.95,74.96,74.95,74.96,110472.0,70.1327,70.1421,70.1327,70.1421,110472.0
2023-10-12 15:55:00,74.95,74.96,74.94,74.95,198674.0,70.1327,70.1421,70.1234,70.1327,198674.0
2023-10-13 09:30:00,75.07,75.1,75.07,75.08,46892.0,70.245,70.2731,70.245,70.2544,46892.0
2023-10-13 09:35:00,75.07,75.09,75.06,75.09,26364.0,70.245,70.2637,70.2357,70.2637,26364.0
2023-10-13 09:40:00,75.09,75.09,75.07,75.07,17539.0,70.2637,70.2637,70.245,70.245,17539.0
2023-10-13 09:45:00,75.07,75.08,75.06,75.07,17594.0,70.245,70.2544,70.2357,70.245,17594.0
2023-10-13 09:50:00,75.08,75.08,75.06,75.06,7223.0,70.2544,70.2544,70.2357,70.2357,7223.0
2023-10-13 09:55:00,75.06,75.07,75.05,75.06,11407.0,70.2357,70.245,70.2263,70.2357,11407.0
2023-10-13 10:00:00,75.06,75.06,75.02,75.05,37656.0,70.2357,70.2357,70.1982,70.2263,37656.0
2023-10-13 10:05:00,75.06,75.07,75.04,75.05,184666.0,70.2357,70.245,70.217,70.2263,184666.0
2023-10-13 10:10:00,75.06,75.06,75.04,75.04,22715.0,70.2357,70.2357,70.217,70.217,22715.0
2023-10-13 10:15:00,75.04,75.04,75.02,75.03,16464.0,70.217,70.217,70.1982,70.2076,16464.0
2023-10-13 10:20:00,75.03,75.04,75.02,75.03,13666.0,70.2076,70.217,70.1982,70.2076,13666.0
2023-10-13 10:25:00,75.02,75.05,75.02,75.03,24815.0,70.1982,70.2263,70.1982,70.2076,24815.0
2023-10-13 10:30:00,75.03,75.04,75.03,75.04,12890.0,70.2076,70.217,70.2076,70.217,12890.0
2023-10-13 10:35:00,75.04,75.04,75.02,75.02,13506.0,70.217,70.217,70.1982,70.1982,13506.0
2023-10-13 10:40:00,75.02,75.04,75.02,75.04,20209.0,70.1982,70.217,70.1982,70.217,20209.0
2023-10-13 10:45:00,75.03,75.04,75.03,75.03,2480.0,70.2076,70.217,70.2076,70.2076,2480.0
2023-10-13 10:50:00,75.03,75.04,75.02,75.02,6649.0,70.2076,70.217,70.1982,70.1982,6649.0
2023-10-13 10:55:00,75.03,75.04,75.02,75.04,57555.0,70.2076,70.217,70.1982,70.217,57555.0
2023-10-13 11:00:00,75.03,75.04,75.01,75.02,41774.0,70.2076,70.217,70.1889,70.1982,41774.0
2023-10-13 11:05:00,75.02,75.02,75.01,75.02,3418.0,70.1982,70.1982,70.1889,70.1982,3418.0
2023-10-13 11:10:00,75.03,75.03,75.01,75.02,26818.0,70.2076,70.2076,70.1889,70.1982,26818.0
2023-10-13 11:15:00,75.01,75.04,75.01,75.03,29573.0,70.1889,70.217,70.1889,70.2076,29573.0
2023-10-13 11:20:00,75.03,75.04,75.02,75.02,5903.0,70.2076,70.217,70.1982,70.1982,5903.0
2023-10-13 11:25:00,75.02,75.03,75.01,75.02,30814.0,70.1982,70.2076,70.1889,70.1982,30814.0
2023-10-13 11:30:00,75.01,75.02,75.01,75.02,10549.0,70.1889,70.1982,70.1889,70.1982,10549.0
2023-10-13 11:35:00,75.01,75.03,75.01,75.03,74959.0,70.1889,70.2076,70.1889,70.2076,74959.0
2023-10-13 11:40:00,75.03,75.03,75.01,75.01,57758.0,70.2076,70.2076,70.1889,70.1889,57758.0
2023-10-13 11:45:00,75.02,75.02,75.0,75.0,37126.0,70.1982,70.1982,70.1795,70.1795,37126.0
2023-10-13 11:50:00,75.01,75.01,74.99,75.0,20983.0,70.1889,70.1889,70.1702,70.1795,20983.0
2023-10-13 11:55:00,75.01,75.01,74.99,75.0,53185.0,70.1889,70.1889,70.1702,70.1795,53185.0
2023-10-13 12:00:00,75.01,75.02,75.0,75.02,10806.0,70.1889,70.1982,70.1795,70.1982,10806.0
2023-10-13 12:05:00,75.02,75.04,75.01,75.03,27712.0,70.1982,70.217,70.1889,70.2076,27712.0
2023-10-13 12:10:00,75.03,75.04,75.02,75.03,10929.0,70.2076,70.217,70.1982,70.2076,10929.0
2023-10-13 12:15:00,75.03,75.03,75.01,75.01,36817.0,70.2076,70.2076,70.1889,70.1889,36817.0
2023-10-13 12:20:00,75.02,75.02,75.01,75.01,10677.0,70.1982,70.1982,70.1889,70.1889,10677.0
2023-10-13 12:25:00,75.01,75.02,75.01,75.02,30677.0,70.1889,70.1982,70.1889,70.1982,30677.0
2023-10-13 12:30:00,75.02,75.02,75.01,75.02,6201.0,70.1982,70.1982,70.1889,70.1982,6201.0
2023-10-13 12:35:00,75.01,75.02,75.0,75.01,22552.0,70.1889,70.1982,70.1795,70.1889,22552.0
2023-10-13 12:40:00,75.01,75.02,75.0,75.01,28786.0,70.1889,70.1982,70.1795,70.1889,28786.0
2023-10-13 12:45:00,75.01,75.02,75.01,75.02,12748.0,70.1889,70.1982,70.1889,70.1982,12748.0
2023-10-13 12:50:00,75.01,75.02,74.99,75.0,54096.0,70.1889,70.1982,70.1702,70.1795,54096.0
2023-10-13 12:55:00,75.0,75.01,74.99,75.01,17192.0,70.1795,70.1889,70.1702,70.1889,17192.0
2023-10-13 13:00:00,75.01,75.01,75.0,75.01,38656.0,70.1889,70.1889,70.1795,70.1889,38656.0
2023-10-13 13:05:00,75.01,75.01,75.0,75.0,17335.0,70.1889,70.1889,70.1795,70.1795,17335.0
2023-10-13 13:10:00,75.0,75.01,75.0,75.01,19399.0,70.1795,70.1889,70.1795,70.1889,19399.0
2023-10-13 13:15:00,75.01,75.01,74.99,74.99,24115.0,70.1889,70.1889,70.1702,70.1702,24115.0
2023-10-13 13:20:00,75.0,75.01,74.99,75.0,10183.0,70.1795,70.1889,70.1702,70.1795,10183.0
2023-10-13 13:25:00,75.0,75.01,74.98,74.98,39763.0,70.1795,70.1889,70.1608,70.1608,39763.0
2023-10-13 13:30:00,74.98,74.99,74.98,74.98,16242.0,70.1608,70.1702,70.1608,70.1608,16242.0
2023-10-13 13:35:00,74.98,74.99,74.98,74.98,16570.0,70.1608,70.1702,70.1608,70.1608,16570.0
2023-10-13 13:40:00,74.98,74.99,74.98,74.98,15868.0,70.1608,70.1702,70.1608,70.1608,15868.0
2023-10-13 13:45:00,74.98,74.99,74.98,74.98,20106.0,70.1608,70.1702,70.1608,70.1608,20106.0
2023-10-13 13:50:00,74.98,74.99,74.98,74.98,22280.0,70.1608,70.1702,70.1608,70.1608,22280.0
2023-10-13 13:55:00,74.99,75.0,74.98,74.99,25553.0,70.1702,70.1795,70.1608,70.1702,25553.0
2023-10-13 14:00:00,74.99,75.0,74.98,74.99,29400.0,70.1702,70.1795,70.1608,70.1702,29400.0
2023-10-13 14:05:00,74.99,75.01,74.99,75.01,22668.0,70.1702,70.1889,70.1702,70.1889,22668.0
2023-10-13 14:10:00,75.01,75.01,75.0,75.01,54231.0,70.1889,70.1889,70.1795,70.1889,54231.0
2023-10-13 14:15:00,75.01,75.01,75.0,75.01,83188.0,70.1889,70.1889,70.1795,70.1889,83188.0
2023-10-13 14:20:00,75.01,75.01,75.0,75.0,158898.0,70.1889,70.1889,70.1795,70.1795,158898.0
2023-10-13 14:25:00,75.01,75.01,74.99,74.99,64778.0,70.1889,70.1889,70.1702,70.1702,64778.0
2023-10-13 14:30:00,75.0,75.0,74.99,75.0,37813.0,70.1795,70.1795,70.1702,70.1795,37813.0
2023-10-13 14:35:00,75.0,75.0,74.99,75.0,35440.0,70.1795,70.1795,70.1702,70.1795,35440.0
2023-10-13 14:40:00,75.0,75.0,74.99,75.0,17532.0,70.1795,70.1795,70.1702,70.1795,17532.0
2023-10-13 14:45:00,75.0,75.0,74.99,75.0,73094.0,70.1795,70.1795,70.1702,70.1795,73094.0
2023-10-13 14:50:00,74.99,75.0,74.99,74.99,35736.0,70.1702,70.1795,70.1702,70.1702,35736.0
2023-10-13 14:55:00,75.0,75.01,74.99,75.01,51884.0,70.1795,70.1889,70.1702,70.1889,51884.0
2023-10-13 15:00:00,75.01,75.02,75.0,75.01,44378.0,70.1889,70.1982,70.1795,70.1889,44378.0
2023-10-13 15:05:00,75.02,75.02,75.0,75.01,25154.0,70.1982,70.1982,70.1795,70.1889,25154.0
2023-10-13 15:10:00,75.01,75.01,75.0,75.0,42978.0,70.1889,70.1889,70.1795,70.1795,42978.0
2023-10-13 15:15:00,75.01,75.01,75.0,75.0,92616.0,70.1889,70.1889,70.1795,70.1795,92616.0
2023-10-13 15:20:00,75.0,75.01,74.99,74.99,393852.0,70.1795,70.1889,70.1702,70.1702,393852.0
2023-10-13 15:25:00,74.99,75.0,74.99,74.99,8091.0,70.1702,70.1795,70.1702,70.1702,8091.0
2023-10-13 15:30:00,75.0,75.0,74.99,75.0,14806.0,70.1795,70.1795,70.1702,70.1795,14806.0
2023-10-13 15:35:00,75.0,75.0,74.98,74.98,132744.0,70.1795,70.1795,70.1608,70.1608,132744.0
2023-10-13 15:40:00,74.98,74.99,74.98,74.98,96291.0,70.1608,70.1702,70.1608,70.1608,96291.0
2023-10-13 15:45:00,74.98,74.98,74.97,74.98,97866.0,70.1608,70.1608,70.1515,70.1608,97866.0
2023-10-13 15:50:00,74.98,74.98,74.96,74.98,73070.0,70.1608,70.1608,70.1421,70.1608,73070.0
2023-10-13 15:55:00,74.98,74.99,74.97,74.98,155714.0,70.1608,70.1702,70.1515,70.1608,155714.0
2023-10-16 09:30:00,75.0,75.0,74.94,74.95,96090.0,70.1795,70.1795,70.1234,70.1327,96090.0
2023-10-16 09:35:00,74.95,74.96,74.93,74.94,10041.0,70.1327,70.1421,70.114,70.1234,10041.0
2023-10-16 09:40:00,74.94,74.95,74.92,74.93,28547.0,70.1234,70.1327,70.1047,70.114,28547.0
2023-10-16 09:45:00,74.93,74.94,74.92,74.92,30069.0,70.114,70.1234,70.1047,70.1047,30069.0
2023-10-16 09:50:00,74.92,74.92,74.91,74.91,6372.0,70.1047,70.1047,70.0953,70.0953,6372.0
2023-10-16 09:55:00,74.91,74.92,74.9,74.91,30088.0,70.0953,70.1047,70.086,70.0953,30088.0
2023-10-16 10:00:00,74.91,74.92,74.89,74.9,37847.0,70.0953,70.1047,70.0766,70.086,37847.0
2023-10-16 10:05:00,74.9,74.9,74.89,74.89,32644.0,70.086,70.086,70.0766,70.0766,32644.0
2023-10-16 10:10:00,74.89,74.9,74.89,74.9,57660.0,70.0766,70.086,70.0766,70.086,57660.0
2023-10-16 10:15:00,74.9,74.93,74.89,74.93,142286.0,70.086,70.114,70.0766,70.114,142286.0
2023-10-16 10:20:00,74.92,74.94,74.92,74.93,36330.0,70.1047,70.1234,70.1047,70.114,36330.0
2023-10-16 10:25:00,74.92,74.94,74.91,74.94,13280.0,70.1047,70.1234,70.0953,70.1234,13280.0
2023-10-16 10:30:00,74.94,74.95,74.92,74.92,17481.0,70.1234,70.1327,70.1047,70.1047,17481.0
2023-10-16 10:35:00,74.92,74.95,74.92,74.94,6902.0,70.1047,70.1327,70.1047,70.1234,6902.0
2023-10-16 10:40:00,74.94,74.94,74.92,74.94,18865.0,70.1234,70.1234,70.1047,70.1234,18865.0
2023-10-16 10:45:00,74.94,74.95,74.93,74.94,9821.0,70.1234,70.1327,70.114,70.1234,9821.0
2023-10-16 10:50:00,74.95,74.95,74.94,74.95,74976.0,70.1327,70.1327,70.1234,70.1327,74976.0
2023-10-16 10:55:00,74.95,74.95,74.94,74.95,31248.0,70.1327,70.1327,70.1234,70.1327,31248.0
2023-10-16 11:00:00,74.95,74.97,74.94,74.96,229879.0,70.1327,70.1515,70.1234,70.1421,229879.0
2023-10-16 11:05:00,74.96,74.97,74.95,74.95,67773.0,70.1421,70.1515,70.1327,70.1327,67773.0
2023-10-16 11:10:00,74.95,74.96,74.95,74.95,21075.0,70.1327,70.1421,70.1327,70.1327,21075.0
2023-10-16 11:15:00,74.95,74.97,74.95,74.97,111628.0,70.1327,70.1515,70.1327,70.1515,111628.0
2023-10-16 11:20:00,74.96,74.97,74.95,74.96,130935.0,70.1421,70.1515,70.1327,70.1421,130935.0
2023-10-16 11:25:00,74.97,74.98,74.96,74.98,154479.0,70.1515,70.1608,70.1421,70.1608,154479.0
2023-10-16 11:30:00,74.98,74.98,74.97,74.98,140739.0,70.1608,70.1608,70.1515,70.1608,140739.0
2023-10-16 11:35:00,74.98,74.98,74.97,74.98,31325.0,70.1608,70.1608,70.1515,70.1608,31325.0
2023-10-16 11:40:00,74.98,74.98,74.96,74.96,42830.0,70.1608,70.1608,70.1421,70.1421,42830.0
2023-10-16 11:45:00,74.96,74.97,74.95,74.95,43602.0,70.1421,70.1515,70.1327,70.1327,43602.0
2023-10-16 11:50:00,74.96,74.98,74.95,74.98,186030.0,70.1421,70.1608,70.1327,70.1608,186030.0
2023-10-16 11:55:00,74.98,74.98,74.96,74.96,31280.0,70.1608,70.1608,70.1421,70.1421,31280.0
2023-10-16 12:00:00,74.97,74.97,74.96,74.96,504771.0,70.1515,70.1515,70.1421,70.1421,504771.0
2023-10-16 12:05:00,74.97,74.97,74.95,74.97,95114.0,70.1515,70.1515,70.1327,70.1515,95114.0
2023-10-16 12:10:00,74.97,74.97,74.96,74.96,8765.0,70.1515,70.1515,70.1421,70.1421,8765.0
2023-10-16 12:15:00,74.95,74.96,74.95,74.95,4150.0,70.1327,70.1421,70.1327,70.1327,4150.0
2023-10-16 12:20:00,74.95,74.96,74.94,74.94,29226.0,70.1327,70.1421,70.1234,70.1234,29226.0
2023-10-16 12:25:00,74.95,74.95,74.94,74.95,11175.0,70.1327,70.1327,70.1234,70.1327,11175.0
2023-10-16 12:30:00,74.95,74.95,74.93,74.95,234207.0,70.1327,70.1327,70.114,70.1327,234207.0
2023-10-16 12:35:00,74.95,74.95,74.94,74.94,86030.0,70.1327,70.1327,70.1234,70.1234,86030.0
2023-10-16 12:40:00,74.94,74.95,74.94,74.95,29701.0,70.1234,70.1327,70.1234,70.1327,29701.0
2023-10-16 12:45:00,74.95,74.95,74.94,74.95,4226.0,70.1327,70.1327,70.1234,70.1327,4226.0
2023-10-16 12:50:00,74.95,74.95,74.94,74.94,14877.0,70.1327,70.1327,70.1234,70.1234,14877.0
2023-10-16 12:55:00,74.95,74.95,74.94,74.95,9880.0,70.1327,70.1327,70.1234,70.1327,9880.0
2023-10-16 13:00:00,74.95,74.95,74.94,74.94,9781.0,70.1327,70.1327,70.1234,70.1234,9781.0
2023-10-16 13:05:00,74.95,74.95,74.94,74.95,20922.0,70.1327,70.1327,70.1234,70.1327,20922.0
2023-10-16 13:10:00,74.94,74.95,74.93,74.94,28510.0,70.1234,70.1327,70.114,70.1234,28510.0
2023-10-16 13:15:00,74.94,74.94,74.92,74.92,20271.0,70.1234,70.1234,70.1047,70.1047,20271.0
2023-10-16 13:20:00,74.92,74.94,74.92,74.94,49856.0,70.1047,70.1234,70.1047,70.1234,49856.0
2023-10-16 13:25:00,74.94,74.95,74.93,74.95,224059.0,70.1234,70.1327,70.114,70.1327,224059.0
2023-10-16 13:30:00,74.94,74.95,74.93,74.93,30240.0,70.1234,70.1327,70.114,70.114,30240.0
2023-10-16 13:35:00,74.93,74.93,74.92,74.92,137487.0,70.114,70.114,70.1047,70.1047,137487.0
2023-10-16 13:40:00,74.92,74.93,74.92,74.92,22729.0,70.1047,70.114,70.1047,70.1047,22729.0
2023-10-16 13:45:00,74.92,74.93,74.92,74.92,31086.0,70.1047,70.114,70.1047,70.1047,31086.0
2023-10-16 13:50:00,74.92,74.93,74.92,74.93,5233.0,70.1047,70.114,70.1047,70.114,5233.0
2023-10-16 13:55:00,74.92,74.93,74.92,74.92,7247.0,70.1047,70.114,70.1047,70.1047,7247.0
2023-10-16 14:00:00,74.92,74.93,74.91,74.92,6300.0,70.1047,70.114,70.0953,70.1047,6300.0
2023-10-16 14:05:00,74.92,74.92,74.91,74.92,27100.0,70.1047,70.1047,70.0953,70.1047,27100.0
2023-10-16 14:10:00,74.91,74.92,74.91,74.91,40227.0,70.0953,70.1047,70.0953,70.0953,40227.0
2023-10-16 14:15:00,74.91,74.92,74.91,74.92,37588.0,70.0953,70.1047,70.0953,70.1047,37588.0
2023-10-16 14:20:00,74.91,74.92,74.91,74.91,21279.0,70.0953,70.1047,70.0953,70.0953,21279.0
2023-10-16 14:25:00,74.92,74.92,74.91,74.92,19877.0,70.1047,70.1047,70.0953,70.1047,19877.0
2023-10-16 14:30:00,74.91,74.92,74.91,74.91,22084.0,70.0953,70.1047,70.0953,70.0953,22084.0
2023-10-16 14:35:00,74.92,74.92,74.91,74.92,5047.0,70.1047,70.1047,70.0953,70.1047,5047.0
2023-10-16 14:40:00,74.91,74.92,74.91,74.92,15256.0,70.0953,70.1047,70.0953,70.1047,15256.0
2023-10-16 14:45:00,74.92,74.92,74.91,74.91,143646.0,70.1047,70.1047,70.0953,70.0953,143646.0
2023-10-16 14:50:00,74.92,74.92,74.91,74.92,11232.0,70.1047,70.1047,70.0953,70.1047,11232.0
2023-10-16 14:55:00,74.92,74.92,74.91,74.92,13522.0,70.1047,70.1047,70.0953,70.1047,13522.0
2023-10-16 15:00:00,74.92,74.92,74.9,74.9,33129.0,70.1047,70.1047,70.086,70.086,33129.0
2023-10-16 15:05:00,74.91,74.91,74.9,74.91,111809.0,70.0953,70.0953,70.086,70.0953,111809.0
2023-10-16 15:10:00,74.9,74.91,74.9,74.91,6853.0,70.086,70.0953,70.086,70.0953,6853.0
2023-10-16 15:15:00,74.91,74.91,74.89,74.9,33670.0,70.0953,70.0953,70.0766,70.086,33670.0
2023-10-16 15:20:00,74.9,74.9,74.89,74.9,18378.0,70.086,70.086,70.0766,70.086,18378.0
2023-10-16 15:25:00,74.9,74.9,74.89,74.9,18289.0,70.086,70.086,70.0766,70.086,18289.0
2023-10-16 15:30:00,74.89,74.92,74.89,74.92,396052.0,70.0766,70.1047,70.0766,70.1047,396052.0
2023-10-16 15:35:00,74.92,74.92,74.91,74.92,42174.0,70.1047,70.1047,70.0953,70.1047,42174.0
2023-10-16 15:40:00,74.92,74.92,74.91,74.92,13903.0,70.1047,70.1047,70.0953,70.1047,13903.0
2023-10-16 15:45:00,74.92,74.92,74.91,74.91,103809.0,70.1047,70.1047,70.0953,70.0953,103809.0
2023-10-16 15:50:00,74.91,74.91,74.9,74.9,27376.0,70.0953,70.0953,70.086,70.086,27376.0
2023-10-16 15:55:00,74.91,74.91,74.88,74.88,553038.0,70.0953,70.0953,70.0672,70.0672,553038.0
2023-10-17 09:30:00,74.72,74.72,74.69,74.7,30954.0,69.9175,69.9175,69.8895,69.8988,30954.0
2023-10-17 09:35:00,74.71,74.71,74.67,74.68,199185.0,69.9082,69.9082,69.8707,69.8801,199185.0
2023-10-17 09:40:00,74.68,74.68,74.66,74.67,180212.0,69.8801,69.8801,69.8614,69.8707,180212.0
2023-10-17 09:45:00,74.67,74.68,74.66,74.68,41811.0,69.8707,69.8801,69.8614,69.8801,41811.0
2023-10-17 09:50:00,74.67,74.69,74.67,74.69,306896.0,69.8707,69.8895,69.8707,69.8895,306896.0
2023-10-17 09:55:00,74.69,74.69,74.68,74.68,17978.0,69.8895,69.8895,69.8801,69.8801,17978.0
2023-10-17 10:00:00,74.69,74.69,74.66,74.67,284177.0,69.8895,69.8895,69.8614,69.8707,284177.0
2023-10-17 10:05:00,74.67,74.68,74.66,74.67,7433.0,69.8707,69.8801,69.8614,69.8707,7433.0
2023-10-17 10:10:00,74.68,74.69,74.67,74.69,8154.0,69.8801,69.8895,69.8707,69.8895,8154.0
2023-10-17 10:15:00,74.69,74.7,74.68,74.69,20706.0,69.8895,69.8988,69.8801,69.8895,20706.0
2023-10-17 10:20:00,74.7,74.7,74.68,74.7,37891.0,69.8988,69.8988,69.8801,69.8988,37891.0
2023-10-17 10:25:00,74.7,74.7,74.68,74.68,264527.0,69.8988,69.8988,69.8801,69.8801,264527.0
2023-10-17 10:30:00,74.67,74.68,74.66,74.67,73950.0,69.8707,69.8801,69.8614,69.8707,73950.0
2023-10-17 10:35:00,74.67,74.7,74.67,74.69,317011.0,69.8707,69.8988,69.8707,69.8895,317011.0
2023-10-17 10:40:00,74.69,74.7,74.69,74.69,8213.0,69.8895,69.8988,69.8895,69.8895,8213.0
2023-10-17 10:45:00,74.69,74.7,74.68,74.69,12790.0,69.8895,69.8988,69.8801,69.8895,12790.0
2023-10-17 10:50:00,74.69,74.69,74.68,74.69,10425.0,69.8895,69.8895,69.8801,69.8895,10425.0
2023-10-17 10:55:00,74.69,74.69,74.68,74.68,4085.0,69.8895,69.8895,69.8801,69.8801,4085.0
2023-10-17 11:00:00,74.69,74.69,74.68,74.68,16544.0,69.8895,69.8895,69.8801,69.8801,16544.0
2023-10-17 11:05:00,74.68,74.69,74.66,74.67,26251.0,69.8801,69.8895,69.8614,69.8707,26251.0
2023-10-17 11:10:00,74.67,74.69,74.66,74.68,24290.0,69.8707,69.8895,69.8614,69.8801,24290.0
2023-10-17 11:15:00,74.67,74.68,74.67,74.67,5481.0,69.8707,69.8801,69.8707,69.8707,5481.0
2023-10-17 11:20:00,74.67,74.68,74.67,74.67,204673.0,69.8707,69.8801,69.8707,69.8707,204673.0
2023-10-17 11:25:00,74.67,74.69,74.67,74.68,465988.0,69.8707,69.8895,69.8707,69.8801,465988.0
2023-10-17 11:30:00,74.68,74.69,74.68,74.69,46285.0,69.8801,69.8895,69.8801,69.8895,46285.0
2023-10-17 11:35:00,74.69,74.7,74.68,74.69,30939.0,69.8895,69.8988,69.8801,69.8895,30939.0
2023-10-17 11:40:00,74.69,74.7,74.68,74.7,19416.0,69.8895,69.8988,69.8801,69.8988,19416.0
2023-10-17 11:45:00,74.69,74.7,74.68,74.69,21106.0,69.8895,69.8988,69.8801,69.8895,21106.0
2023-10-17 11:50:00,74.69,74.7,74.68,74.69,10305.0,69.8895,69.8988,69.8801,69.8895,10305.0
2023-10-17 11:55:00,74.7,74.7,74.68,74.69,31228.0,69.8988,69.8988,69.8801,69.8895,31228.0
2023-10-17 12:00:00,74.69,74.7,74.69,74.69,34119.0,69.8895,69.8988,69.8895,69.8895,34119.0
2023-10-17 12:05:00,74.69,74.7,74.68,74.69,37047.0,69.8895,69.8988,69.8801,69.8895,37047.0
2023-10-17 12:10:00,74.69,74.69,74.68,74.68,12640.0,69.8895,69.8895,69.8801,69.8801,12640.0
2023-10-17 12:15:00,74.69,74.69,74.67,74.67,9100.0,69.8895,69.8895,69.8707,69.8707,9100.0
2023-10-17 12:20:00,74.67,74.69,74.67,74.69,7520.0,69.8707,69.8895,69.8707,69.8895,7520.0
2023-10-17 12:25:00,74.68,74.7,74.68,74.69,28349.0,69.8801,69.8988,69.8801,69.8895,28349.0
2023-10-17 12:30:00,74.69,74.7,74.68,74.68,11804.0,69.8895,69.8988,69.8801,69.8801,11804.0
2023-10-17 12:35:00,74.69,74.69,74.68,74.68,8868.0,69.8895,69.8895,69.8801,69.8801,8868.0
2023-10-17 12:40:00,74.68,74.69,74.67,74.67,14648.0,69.8801,69.8895,69.8707,69.8707,14648.0
2023-10-17 12:45:00,74.67,74.68,74.67,74.68,6354.0,69.8707,69.8801,69.8707,69.8801,6354.0
2023-10-17 12:50:00,74.67,74.68,74.67,74.67,4517.0,69.8707,69.8801,69.8707,69.8707,4517.0
2023-10-17 12:55:00,74.68,74.68,74.67,74.67,107636.0,69.8801,69.8801,69.8707,69.8707,107636.0
2023-10-17 13:00:00,74.67,74.68,74.67,74.67,22666.0,69.8707,69.8801,69.8707,69.8707,22666.0
2023-10-17 13:05:00,74.67,74.68,74.66,74.67,82066.0,69.8707,69.8801,69.8614,69.8707,82066.0
2023-10-17 13:10:00,74.66,74.67,74.65,74.66,87091.0,69.8614,69.8707,69.852,69.8614,87091.0
2023-10-17 13:15:00,74.66,74.66,74.65,74.66,2297.0,69.8614,69.8614,69.852,69.8614,2297.0
2023-10-17 13:20:00,74.66,74.66,74.65,74.66,8127.0,69.8614,69.8614,69.852,69.8614,8127.0
2023-10-17 13:25:00,74.66,74.66,74.63,74.64,10551.0,69.8614,69.8614,69.8333,69.8427,10551.0
2023-10-17 13:30:00,74.64,74.65,74.63,74.64,16083.0,69.8427,69.852,69.8333,69.8427,16083.0
2023-10-17 13:35:00,74.65,74.65,74.63,74.64,7405.0,69.852,69.852,69.8333,69.8427,7405.0
2023-10-17 13:40:00,74.64,74.64,74.6,74.61,124066.0,69.8427,69.8427,69.8052,69.8146,124066.0
2023-10-17 13:45:00,74.61,74.62,74.6,74.6,70021.0,69.8146,69.824,69.8052,69.8052,70021.0
2023-10-17 13:50:00,74.6,74.61,74.57,74.57,103532.0,69.8052,69.8146,69.7772,69.7772,103532.0
2023-10-17 13:55:00,74.57,74.58,74.56,74.58,108270.0,69.7772,69.7865,69.7678,69.7865,108270.0
2023-10-17 14:00:00,74.58,74.58,74.55,74.56,129109.0,69.7865,69.7865,69.7585,69.7678,129109.0
2023-10-17 14:05:00,74.56,74.57,74.55,74.57,133665.0,69.7678,69.7772,69.7585,69.7772,133665.0
2023-10-17 14:10:00,74.57,74.57,74.56,74.56,123795.0,69.7772,69.7772,69.7678,69.7678,123795.0
2023-10-17 14:15:00,74.56,74.58,74.56,74.58,153009.0,69.7678,69.7865,69.7678,69.7865,153009.0
2023-10-17 14:20:00,74.58,74.59,74.57,74.59,129077.0,69.7865,69.7959,69.7772,69.7959,129077.0
2023-10-17 14:25:00,74.59,74.59,74.58,74.59,95541.0,69.7959,69.7959,69.7865,69.7959,95541.0
2023-10-17 14:30:00,74.59,74.6,74.58,74.6,106403.0,69.7959,69.8052,69.7865,69.8052,106403.0
2023-10-17 14:35:00,74.6,74.61,74.59,74.61,112366.0,69.8052,69.8146,69.7959,69.8146,112366.0
2023-10-17 14:40:00,74.61,74.61,74.6,74.61,175449.0,69.8146,69.8146,69.8052,69.8146,175449.0
2023-10-17 14:45:00,74.61,74.63,74.61,74.62,295974.0,69.8146,69.8333,69.8146,69.824,295974.0
2023-10-17 14:50:00,74.62,74.64,74.62,74.63,323842.0,69.824,69.8427,69.824,69.8333,323842.0
2023-10-17 14:55:00,74.62,74.63,74.61,74.62,110581.0,69.824,69.8333,69.8146,69.824,110581.0
2023-10-17 15:00:00,74.62,74.62,74.61,74.62,125018.0,69.824,69.824,69.8146,69.824,125018.0
2023-10-17 15:05:00,74.62,74.63,74.61,74.63,96082.0,69.824,69.8333,69.8146,69.8333,96082.0
2023-10-17 15:10:00,74.62,74.63,74.61,74.62,116562.0,69.824,69.8333,69.8146,69.824,116562.0
2023-10-17 15:15:00,74.62,74.62,74.61,74.62,124263.0,69.824,69.824,69.8146,69.824,124263.0
2023-10-17 15:20:00,74.62,74.62,74.61,74.62,101684.0,69.824,69.824,69.8146,69.824,101684.0
2023-10-17 15:25:00,74.62,74.63,74.61,74.62,170524.0,69.824,69.8333,69.8146,69.824,170524.0
2023-10-17 15:30:00,74.63,74.63,74.62,74.63,25351.0,69.8333,69.8333,69.824,69.8333,25351.0
2023-10-17 15:35:00,74.63,74.64,74.62,74.64,28818.0,69.8333,69.8427,69.824,69.8427,28818.0
2023-10-17 15:40:00,74.64,74.64,74.63,74.64,29096.0,69.8427,69.8427,69.8333,69.8427,29096.0
2023-10-17 15:45:00,74.64,74.64,74.63,74.63,57082.0,69.8427,69.8427,69.8333,69.8333,57082.0
2023-10-17 15:50:00,74.64,74.64,74.62,74.62,74557.0,69.8427,69.8427,69.824,69.824,74557.0
2023-10-17 15:55:00,74.62,74.63,74.61,74.62,333115.0,69.824,69.8333,69.8146,69.824,333115.0
2023-10-18 09:30:00,74.59,74.64,74.58,74.63,64027.0,69.7959,69.8427,69.7865,69.8333,64027.0
2023-10-18 09:35:00,74.63,74.63,74.6,74.61,24892.0,69.8333,69.8333,69.8052,69.8146,24892.0
2023-10-18 09:40:00,74.6,74.62,74.6,74.62,17213.0,69.8052,69.824,69.8052,69.824,17213.0
2023-10-18 09:45:00,74.63,74.63,74.61,74.63,22390.0,69.8333,69.8333,69.8146,69.8333,22390.0
2023-10-18 09:50:00,74.63,74.64,74.62,74.63,8299.0,69.8333,69.8427,69.824,69.8333,8299.0
2023-10-18 09:55:00,74.63,74.63,74.62,74.63,20326.0,69.8333,69.8333,69.824,69.8333,20326.0
2023-10-18 10:00:00,74.63,74.64,74.61,74.63,24792.0,69.8333,69.8427,69.8146,69.8333,24792.0
2023-10-18 10:05:00,74.62,74.64,74.62,74.64,8098.0,69.824,69.8427,69.824,69.8427,8098.0
2023-10-18 10:10:00,74.64,74.64,74.62,74.63,10560.0,69.8427,69.8427,69.824,69.8333,10560.0
2023-10-18 10:15:00,74.63,74.63,74.62,74.63,4674.0,69.8333,69.8333,69.824,69.8333,4674.0
2023-10-18 10:20:00,74.63,74.64,74.62,74.63,23428.0,69.8333,69.8427,69.824,69.8333,23428.0
2023-10-18 10:25:00,74.63,74.63,74.61,74.61,46098.0,69.8333,69.8333,69.8146,69.8146,46098.0
2023-10-18 10:30:00,74.62,74.62,74.61,74.61,34558.0,69.824,69.824,69.8146,69.8146,34558.0
2023-10-18 10:35:00,74.61,74.62,74.6,74.61,49320.0,69.8146,69.824,69.8052,69.8146,49320.0
2023-10-18 10:40:00,74.61,74.61,74.57,74.58,13038.0,69.8146,69.8146,69.7772,69.7865,13038.0
2023-10-18 10:45:00,74.57,74.58,74.56,74.57,33332.0,69.7772,69.7865,69.7678,69.7772,33332.0
2023-10-18 10:50:00,74.57,74.57,74.54,74.56,32390.0,69.7772,69.7772,69.7491,69.7678,32390.0
2023-10-18 10:55:00,74.56,74.56,74.54,74.55,8866.0,69.7678,69.7678,69.7491,69.7585,8866.0
2023-10-18 11:00:00,74.55,74.55,74.54,74.55,12493.0,69.7585,69.7585,69.7491,69.7585,12493.0
2023-10-18 11:05:00,74.55,74.55,74.52,74.53,13002.0,69.7585,69.7585,69.7304,69.7397,13002.0
2023-10-18 11:10:00,74.52,74.52,74.5,74.51,16601.0,69.7304,69.7304,69.7117,69.721,16601.0
2023-10-18 11:15:00,74.5,74.53,74.5,74.52,18206.0,69.7117,69.7397,69.7117,69.7304,18206.0
2023-10-18 11:20:00,74.51,74.53,74.51,74.53,18754.0,69.721,69.7397,69.721,69.7397,18754.0
2023-10-18 11:25:00,74.52,74.53,74.51,74.52,21391.0,69.7304,69.7397,69.721,69.7304,21391.0
2023-10-18 11:30:00,74.51,74.54,74.51,74.53,13052.0,69.721,69.7491,69.721,69.7397,13052.0
2023-10-18 11:35:00,74.53,74.55,74.53,74.54,28220.0,69.7397,69.7585,69.7397,69.7491,28220.0
2023-10-18 11:40:00,74.54,74.54,74.51,74.52,20497.0,69.7491,69.7491,69.721,69.7304,20497.0
2023-10-18 11:45:00,74.52,74.53,74.52,74.52,7997.0,69.7304,69.7397,69.7304,69.7304,7997.0
2023-10-18 11:50:00,74.53,74.53,74.51,74.51,18464.0,69.7397,69.7397,69.721,69.721,18464.0
2023-10-18 11:55:00,74.52,74.53,74.51,74.51,9757.0,69.7304,69.7397,69.721,69.721,9757.0
2023-10-18 12:00:00,74.52,74.53,74.51,74.52,29022.0,69.7304,69.7397,69.721,69.7304,29022.0
2023-10-18 12:05:00,74.52,74.52,74.51,74.51,2637.0,69.7304,69.7304,69.721,69.721,2637.0
2023-10-18 12:10:00,74.51,74.53,74.51,74.53,9093.0,69.721,69.7397,69.721,69.7397,9093.0
2023-10-18 12:15:00,74.53,74.53,74.51,74.51,12553.0,69.7397,69.7397,69.721,69.721,12553.0
2023-10-18 12:20:00,74.51,74.53,74.51,74.53,13644.0,69.721,69.7397,69.721,69.7397,13644.0
2023-10-18 12:25:00,74.53,74.53,74.52,74.52,15572.0,69.7397,69.7397,69.7304,69.7304,15572.0
2023-10-18 12:30:00,74.53,74.53,74.52,74.53,13094.0,69.7397,69.7397,69.7304,69.7397,13094.0
2023-10-18 12:35:00,74.53,74.53,74.52,74.52,15174.0,69.7397,69.7397,69.7304,69.7304,15174.0
2023-10-18 12:40:00,74.53,74.54,74.52,74.52,47880.0,69.7397,69.7491,69.7304,69.7304,47880.0
2023-10-18 12:45:00,74.53,74.54,74.52,74.53,29118.0,69.7397,69.7491,69.7304,69.7397,29118.0
2023-10-18 12:50:00,74.53,74.53,74.52,74.52,14183.0,69.7397,69.7397,69.7304,69.7304,14183.0
2023-10-18 12:55:00,74.52,74.52,74.51,74.51,7829.0,69.7304,69.7304,69.721,69.721,7829.0
2023-10-18 13:00:00,74.51,74.55,74.5,74.55,52554.0,69.721,69.7585,69.7117,69.7585,52554.0
2023-10-18 13:05:00,74.56,74.56,74.54,74.55,24339.0,69.7678,69.7678,69.7491,69.7585,24339.0
2023-10-18 13:10:00,74.55,74.56,74.53,74.55,23644.0,69.7585,69.7678,69.7397,69.7585,23644.0
2023-10-18 13:15:00,74.55,74.56,74.53,74.54,27284.0,69.7585,69.7678,69.7397,69.7491,27284.0
2023-10-18 13:20:00,74.55,74.55,74.54,74.55,32061.0,69.7585,69.7585,69.7491,69.7585,32061.0
2023-10-18 13:25:00,74.55,74.55,74.53,74.53,5880.0,69.7585,69.7585,69.7397,69.7397,5880.0
2023-10-18 13:30:00,74.53,74.55,74.53,74.55,60673.0,69.7397,69.7585,69.7397,69.7585,60673.0
2023-10-18 13:35:00,74.55,74.56,74.55,74.55,10249.0,69.7585,69.7678,69.7585,69.7585,10249.0
2023-10-18 13:40:00,74.56,74.56,74.55,74.55,2645.0,69.7678,69.7678,69.7585,69.7585,2645.0
2023-10-18 13:45:00,74.55,74.56,74.55,74.55,9344.0,69.7585,69.7678,69.7585,69.7585,9344.0
2023-10-18 13:50:00,74.55,74.55,74.54,74.54,9614.0,69.7585,69.7585,69.7491,69.7491,9614.0
2023-10-18 13:55:00,74.54,74.55,74.54,74.54,10006.0,69.7491,69.7585,69.7491,69.7491,10006.0
2023-10-18 14:00:00,74.55,74.55,74.54,74.54,35272.0,69.7585,69.7585,69.7491,69.7491,35272.0
2023-10-18 14:05:00,74.54,74.55,74.53,74.55,45209.0,69.7491,69.7585,69.7397,69.7585,45209.0
2023-10-18 14:10:00,74.55,74.55,74.54,74.55,14329.0,69.7585,69.7585,69.7491,69.7585,14329.0
2023-10-18 14:15:00,74.55,74.55,74.53,74.55,23280.0,69.7585,69.7585,69.7397,69.7585,23280.0
2023-10-18 14:20:00,74.55,74.55,74.54,74.55,12106.0,69.7585,69.7585,69.7491,69.7585,12106.0
2023-10-18 14:25:00,74.55,74.55,74.54,74.55,27838.0,69.7585,69.7585,69.7491,69.7585,27838.0
2023-10-18 14:30:00,74.55,74.56,74.54,74.55,21886.0,69.7585,69.7678,69.7491,69.7585,21886.0
2023-10-18 14:35:00,74.56,74.56,74.54,74.55,33201.0,69.7678,69.7678,69.7491,69.7585,33201.0
2023-10-18 14:40:00,74.55,74.55,74.53,74.54,29802.0,69.7585,69.7585,69.7397,69.7491,29802.0
2023-10-18 14:45:00,74.53,74.54,74.53,74.53,43153.0,69.7397,69.7491,69.7397,69.7397,43153.0
2023-10-18 14:50:00,74.53,74.54,74.52,74.53,48274.0,69.7397,69.7491,69.7304,69.7397,48274.0
2023-10-18 14:55:00,74.53,74.53,74.52,74.52,27646.0,69.7397,69.7397,69.7304,69.7304,27646.0
2023-10-18 15:00:00,74.52,74.53,74.51,74.51,56019.0,69.7304,69.7397,69.721,69.721,56019.0
2023-10-18 15:05:00,74.51,74.52,74.5,74.51,98111.0,69.721,69.7304,69.7117,69.721,98111.0
2023-10-18 15:10:00,74.51,74.52,74.5,74.52,38483.0,69.721,69.7304,69.7117,69.7304,38483.0
2023-10-18 15:15:00,74.52,74.52,74.5,74.51,37935.0,69.7304,69.7304,69.7117,69.721,37935.0
2023-10-18 15:20:00,74.51,74.51,74.49,74.51,91366.0,69.721,69.721,69.7023,69.721,91366.0
2023-10-18 15:25:00,74.51,74.51,74.5,74.51,60965.0,69.721,69.721,69.7117,69.721,60965.0
2023-10-18 15:30:00,74.5,74.53,74.5,74.53,45889.0,69.7117,69.7397,69.7117,69.7397,45889.0
2023-10-18 15:35:00,74.53,74.53,74.52,74.53,35818.0,69.7397,69.7397,69.7304,69.7397,35818.0
2023-10-18 15:40:00,74.53,74.53,74.51,74.51,64988.0,69.7397,69.7397,69.721,69.721,64988.0
2023-10-18 15:45:00,74.52,74.52,74.49,74.5,106109.0,69.7304,69.7304,69.7023,69.7117,106109.0
2023-10-18 15:50:00,74.5,74.5,74.48,74.5,153317.0,69.7117,69.7117,69.693,69.7117,153317.0
2023-10-18 15:55:00,74.5,74.51,74.48,74.51,3378315.0,69.7117,69.721,69.693,69.721,3378315.0
2023-10-19 09:30:00,74.49,74.53,74.48,74.5,112000.0,69.7023,69.7397,69.693,69.7117,112000.0
2023-10-19 09:35:00,74.5,74.51,74.48,74.51,103444.0,69.7117,69.721,69.693,69.721,103444.0
2023-10-19 09:40:00,74.5,74.51,74.49,74.49,131323.0,69.7117,69.721,69.7023,69.7023,131323.0
2023-10-19 09:45:00,74.49,74.5,74.49,74.49,5183.0,69.7023,69.7117,69.7023,69.7023,5183.0
2023-10-19 09:50:00,74.5,74.5,74.49,74.49,31057.0,69.7117,69.7117,69.7023,69.7023,31057.0
2023-10-19 09:55:00,74.49,74.51,74.49,74.51,23087.0,69.7023,69.721,69.7023,69.721,23087.0
2023-10-19 10:00:00,74.5,74.51,74.5,74.5,16961.0,69.7117,69.721,69.7117,69.7117,16961.0
2023-10-19 10:05:00,74.5,74.5,74.48,74.48,15919.0,69.7117,69.7117,69.693,69.693,15919.0
2023-10-19 10:10:00,74.48,74.5,74.48,74.49,36766.0,69.693,69.7117,69.693,69.7023,36766.0
2023-10-19 10:15:00,74.48,74.49,74.47,74.49,11949.0,69.693,69.7023,69.6836,69.7023,11949.0
2023-10-19 10:20:00,74.48,74.5,74.48,74.5,16650.0,69.693,69.7117,69.693,69.7117,16650.0
2023-10-19 10:25:00,74.5,74.5,74.47,74.47,29491.0,69.7117,69.7117,69.6836,69.6836,29491.0
2023-10-19 10:30:00,74.48,74.48,74.47,74.48,4674.0,69.693,69.693,69.6836,69.693,4674.0
2023-10-19 10:35:00,74.48,74.49,74.47,74.48,34651.0,69.693,69.7023,69.6836,69.693,34651.0
2023-10-19 10:40:00,74.47,74.48,74.47,74.48,9769.0,69.6836,69.693,69.6836,69.693,9769.0
2023-10-19 10:45:00,74.48,74.48,74.46,74.47,24420.0,69.693,69.693,69.6742,69.6836,24420.0
2023-10-19 10:50:00,74.47,74.47,74.45,74.45,18632.0,69.6836,69.6836,69.6649,69.6649,18632.0
2023-10-19 10:55:00,74.45,74.47,74.45,74.47,20443.0,69.6649,69.6836,69.6649,69.6836,20443.0
2023-10-19 11:00:00,74.47,74.47,74.46,74.47,9163.0,69.6836,69.6836,69.6742,69.6836,9163.0
2023-10-19 11:05:00,74.47,74.48,74.46,74.47,28723.0,69.6836,69.693,69.6742,69.6836,28723.0
2023-10-19 11:10:00,74.47,74.48,74.46,74.48,65437.0,69.6836,69.693,69.6742,69.693,65437.0
2023-10-19 11:15:00,74.48,74.49,74.47,74.48,10505.0,69.693,69.7023,69.6836,69.693,10505.0
2023-10-19 11:20:00,74.48,74.49,74.48,74.48,27010.0,69.693,69.7023,69.693,69.693,27010.0
2023-10-19 11:25:00,74.48,74.48,74.47,74.47,211199.0,69.693,69.693,69.6836,69.6836,211199.0
2023-10-19 11:30:00,74.48,74.48,74.47,74.48,30496.0,69.693,69.693,69.6836,69.693,30496.0
2023-10-19 11:35:00,74.48,74.49,74.47,74.48,76473.0,69.693,69.7023,69.6836,69.693,76473.0
2023-10-19 11:40:00,74.48,74.49,74.48,74.48,43472.0,69.693,69.7023,69.693,69.693,43472.0
2023-10-19 11:45:00,74.48,74.49,74.47,74.48,37023.0,69.693,69.7023,69.6836,69.693,37023.0
2023-10-19 11:50:00,74.48,74.48,74.47,74.47,59875.0,69.693,69.693,69.6836,69.6836,59875.0
2023-10-19 11:55:00,74.47,74.48,74.47,74.48,8573.0,69.6836,69.693,69.6836,69.693,8573.0
2023-10-19 12:00:00,74.48,74.57,74.43,74.55,129369.0,69.693,69.7772,69.6462,69.7585,129369.0
2023-10-19 12:05:00,74.56,74.58,74.54,74.55,138334.0,69.7678,69.7865,69.7491,69.7585,138334.0
2023-10-19 12:10:00,74.56,74.58,74.55,74.57,54052.0,69.7678,69.7865,69.7585,69.7772,54052.0
2023-10-19 12:15:00,74.57,74.59,74.57,74.58,26685.0,69.7772,69.7959,69.7772,69.7865,26685.0
2023-10-19 12:20:00,74.58,74.6,74.57,74.58,11799.0,69.7865,69.8052,69.7772,69.7865,11799.0
2023-10-19 12:25:00,74.58,74.58,74.56,74.56,43222.0,69.7865,69.7865,69.7678,69.7678,43222.0
2023-10-19 12:30:00,74.57,74.58,74.51,74.52,44281.0,69.7772,69.7865,69.721,69.7304,44281.0
2023-10-19 12:35:00,74.53,74.53,74.45,74.5,77433.0,69.7397,69.7397,69.6649,69.7117,77433.0
2023-10-19 12:40:00,74.5,74.51,74.48,74.49,25512.0,69.7117,69.721,69.693,69.7023,25512.0
2023-10-19 12:45:00,74.48,74.51,74.48,74.5,40559.0,69.693,69.721,69.693,69.7117,40559.0
2023-10-19 12:50:00,74.5,74.53,74.48,74.52,76875.0,69.7117,69.7397,69.693,69.7304,76875.0
2023-10-19 12:55:00,74.52,74.54,74.52,74.53,36356.0,69.7304,69.7491,69.7304,69.7397,36356.0
2023-10-19 13:00:00,74.53,74.56,74.52,74.55,37451.0,69.7397,69.7678,69.7304,69.7585,37451.0
2023-10-19 13:05:00,74.55,74.57,74.55,74.56,93751.0,69.7585,69.7772,69.7585,69.7678,93751.0
2023-10-19 13:10:00,74.56,74.57,74.54,74.55,54208.0,69.7678,69.7772,69.7491,69.7585,54208.0
2023-10-19 13:15:00,74.55,74.57,74.54,74.56,98742.0,69.7585,69.7772,69.7491,69.7678,98742.0
2023-10-19 13:20:00,74.56,74.57,74.54,74.54,70937.0,69.7678,69.7772,69.7491,69.7491,70937.0
2023-10-19 13:25:00,74.53,74.55,74.53,74.54,19386.0,69.7397,69.7585,69.7397,69.7491,19386.0
2023-10-19 13:30:00,74.55,74.56,74.54,74.54,34374.0,69.7585,69.7678,69.7491,69.7491,34374.0
2023-10-19 13:35:00,74.53,74.54,74.51,74.53,18035.0,69.7397,69.7491,69.721,69.7397,18035.0
2023-10-19 13:40:00,74.53,74.53,74.51,74.52,9531.0,69.7397,69.7397,69.721,69.7304,9531.0
2023-10-19 13:45:00,74.52,74.53,74.51,74.53,9651.0,69.7304,69.7397,69.721,69.7397,9651.0
2023-10-19 13:50:00,74.53,74.53,74.52,74.52,26455.0,69.7397,69.7397,69.7304,69.7304,26455.0
2023-10-19 13:55:00,74.53,74.54,74.52,74.53,72981.0,69.7397,69.7491,69.7304,69.7397,72981.0
2023-10-19 14:00:00,74.52,74.54,74.52,74.53,29371.0,69.7304,69.7491,69.7304,69.7397,29371.0
2023-10-19 14:05:00,74.53,74.54,74.52,74.53,795027.0,69.7397,69.7491,69.7304,69.7397,795027.0
2023-10-19 14:10:00,74.53,74.54,74.52,74.53,7161.0,69.7397,69.7491,69.7304,69.7397,7161.0
2023-10-19 14:15:00,74.54,74.54,74.53,74.53,11246.0,69.7491,69.7491,69.7397,69.7397,11246.0
2023-10-19 14:20:00,74.53,74.54,74.52,74.52,23989.0,69.7397,69.7491,69.7304,69.7304,23989.0
2023-10-19 14:25:00,74.52,74.53,74.51,74.52,23311.0,69.7304,69.7397,69.721,69.7304,23311.0
2023-10-19 14:30:00,74.53,74.53,74.51,74.51,18587.0,69.7397,69.7397,69.721,69.721,18587.0
2023-10-19 14:35:00,74.51,74.52,74.5,74.51,75252.0,69.721,69.7304,69.7117,69.721,75252.0
2023-10-19 14:40:00,74.51,74.52,74.5,74.5,47395.0,69.721,69.7304,69.7117,69.7117,47395.0
2023-10-19 14:45:00,74.5,74.51,74.49,74.49,38634.0,69.7117,69.721,69.7023,69.7023,38634.0
2023-10-19 14:50:00,74.49,74.51,74.49,74.49,52183.0,69.7023,69.721,69.7023,69.7023,52183.0
2023-10-19 14:55:00,74.5,74.51,74.49,74.5,31268.0,69.7117,69.721,69.7023,69.7117,31268.0
2023-10-19 15:00:00,74.51,74.52,74.5,74.51,36929.0,69.721,69.7304,69.7117,69.721,36929.0
2023-10-19 15:05:00,74.51,74.51,74.5,74.5,60893.0,69.721,69.721,69.7117,69.7117,60893.0
2023-10-19 15:10:00,74.51,74.51,74.5,74.51,113736.0,69.721,69.721,69.7117,69.721,113736.0
2023-10-19 15:15:00,74.51,74.51,74.5,74.51,65209.0,69.721,69.721,69.7117,69.721,65209.0
2023-10-19 15:20:00,74.51,74.51,74.5,74.51,52638.0,69.721,69.721,69.7117,69.721,52638.0
2023-10-19 15:25:00,74.51,74.51,74.5,74.5,56067.0,69.721,69.721,69.7117,69.7117,56067.0
2023-10-19 15:30:00,74.51,74.51,74.5,74.51,72030.0,69.721,69.721,69.7117,69.721,72030.0
2023-10-19 15:35:00,74.5,74.51,74.5,74.5,61841.0,69.7117,69.721,69.7117,69.7117,61841.0
2023-10-19 15:40:00,74.5,74.51,74.5,74.51,52686.0,69.7117,69.721,69.7117,69.721,52686.0
2023-10-19 15:45:00,74.5,74.51,74.5,74.51,60929.0,69.7117,69.721,69.7117,69.721,60929.0
2023-10-19 15:50:00,74.51,74.51,74.49,74.5,139908.0,69.721,69.721,69.7023,69.7117,139908.0
2023-10-19 15:55:00,74.5,74.51,74.49,74.51,152528.0,69.7117,69.721,69.7023,69.721,152528.0
2023-10-20 09:30:00,74.58,74.63,74.56,74.61,178611.0,69.7865,69.8333,69.7678,69.8146,178611.0
2023-10-20 09:35:00,74.61,74.62,74.6,74.61,24798.0,69.8146,69.824,69.8052,69.8146,24798.0
2023-10-20 09:40:00,74.61,74.63,74.6,74.63,10222.0,69.8146,69.8333,69.8052,69.8333,10222.0
2023-10-20 09:45:00,74.62,74.65,74.62,74.65,57345.0,69.824,69.852,69.824,69.852,57345.0
2023-10-20 09:50:00,74.64,74.64,74.62,74.63,54358.0,69.8427,69.8427,69.824,69.8333,54358.0
2023-10-20 09:55:00,74.64,74.64,74.63,74.64,8788.0,69.8427,69.8427,69.8333,69.8427,8788.0
2023-10-20 10:00:00,74.64,74.65,74.62,74.62,18000.0,69.8427,69.852,69.824,69.824,18000.0
2023-10-20 10:05:00,74.62,74.64,74.62,74.64,374072.0,69.824,69.8427,69.824,69.8427,374072.0
2023-10-20 10:10:00,74.64,74.64,74.62,74.63,41652.0,69.8427,69.8427,69.824,69.8333,41652.0
2023-10-20 10:15:00,74.63,74.63,74.61,74.62,12950.0,69.8333,69.8333,69.8146,69.824,12950.0
2023-10-20 10:20:00,74.63,74.64,74.62,74.64,18481.0,69.8333,69.8427,69.824,69.8427,18481.0
2023-10-20 10:25:00,74.63,74.64,74.62,74.64,43991.0,69.8333,69.8427,69.824,69.8427,43991.0
2023-10-20 10:30:00,74.63,74.64,74.62,74.64,46488.0,69.8333,69.8427,69.824,69.8427,46488.0
2023-10-20 10:35:00,74.64,74.64,74.63,74.64,36903.0,69.8427,69.8427,69.8333,69.8427,36903.0
2023-10-20 10:40:00,74.63,74.65,74.63,74.64,51495.0,69.8333,69.852,69.8333,69.8427,51495.0
2023-10-20 10:45:00,74.64,74.64,74.62,74.63,33104.0,69.8427,69.8427,69.824,69.8333,33104.0
2023-10-20 10:50:00,74.63,74.66,74.63,74.66,36790.0,69.8333,69.8614,69.8333,69.8614,36790.0
2023-10-20 10:55:00,74.65,74.67,74.65,74.65,15671.0,69.852,69.8707,69.852,69.852,15671.0
2023-10-20 11:00:00,74.65,74.67,74.65,74.67,65095.0,69.852,69.8707,69.852,69.8707,65095.0
2023-10-20 11:05:00,74.67,74.67,74.66,74.67,140192.0,69.8707,69.8707,69.8614,69.8707,140192.0
2023-10-20 11:10:00,74.67,74.67,74.66,74.67,167838.0,69.8707,69.8707,69.8614,69.8707,167838.0
2023-10-20 11:15:00,74.67,74.67,74.66,74.67,25466.0,69.8707,69.8707,69.8614,69.8707,25466.0
2023-10-20 11:20:00,74.67,74.67,74.66,74.67,12982.0,69.8707,69.8707,69.8614,69.8707,12982.0
2023-10-20 11:25:00,74.67,74.68,74.67,74.68,22664.0,69.8707,69.8801,69.8707,69.8801,22664.0
2023-10-20 11:30:00,74.67,74.68,74.67,74.67,256645.0,69.8707,69.8801,69.8707,69.8707,256645.0
2023-10-20 11:35:00,74.67,74.68,74.67,74.67,255866.0,69.8707,69.8801,69.8707,69.8707,255866.0
2023-10-20 11:40:00,74.67,74.68,74.67,74.68,227121.0,69.8707,69.8801,69.8707,69.8801,227121.0
2023-10-20 11:45:00,74.68,74.68,74.66,74.66,25660.0,69.8801,69.8801,69.8614,69.8614,25660.0
2023-10-20 11:50:00,74.67,74.67,74.65,74.66,160026.0,69.8707,69.8707,69.852,69.8614,160026.0
2023-10-20 11:55:00,74.66,74.66,74.65,74.66,169425.0,69.8614,69.8614,69.852,69.8614,169425.0
2023-10-20 12:00:00,74.65,74.66,74.64,74.65,17245.0,69.852,69.8614,69.8427,69.852,17245.0
2023-10-20 12:05:00,74.64,74.65,74.63,74.64,47552.0,69.8427,69.852,69.8333,69.8427,47552.0
2023-10-20 12:10:00,74.64,74.64,74.63,74.64,17044.0,69.8427,69.8427,69.8333,69.8427,17044.0
2023-10-20 12:15:00,74.64,74.65,74.63,74.65,16222.0,69.8427,69.852,69.8333,69.852,16222.0
2023-10-20 12:20:00,74.65,74.65,74.64,74.65,15814.0,69.852,69.852,69.8427,69.852,15814.0
2023-10-20 12:25:00,74.66,74.67,74.65,74.67,124094.0,69.8614,69.8707,69.852,69.8707,124094.0
2023-10-20 12:30:00,74.67,74.67,74.66,74.67,45841.0,69.8707,69.8707,69.8614,69.8707,45841.0
2023-10-20 12:35:00,74.67,74.68,74.66,74.67,36206.0,69.8707,69.8801,69.8614,69.8707,36206.0
2023-10-20 12:40:00,74.67,74.68,74.66,74.68,19166.0,69.8707,69.8801,69.8614,69.8801,19166.0
2023-10-20 12:45:00,74.68,74.69,74.67,74.69,24583.0,69.8801,69.8895,69.8707,69.8895,24583.0
2023-10-20 12:50:00,74.69,74.69,74.67,74.69,31771.0,69.8895,69.8895,69.8707,69.8895,31771.0
2023-10-20 12:55:00,74.68,74.69,74.68,74.69,48556.0,69.8801,69.8895,69.8801,69.8895,48556.0
2023-10-20 13:00:00,74.69,74.69,74.68,74.68,57056.0,69.8895,69.8895,69.8801,69.8801,57056.0
2023-10-20 13:05:00,74.68,74.69,74.68,74.69,31619.0,69.8801,69.8895,69.8801,69.8895,31619.0
2023-10-20 13:10:00,74.69,74.7,74.68,74.7,42120.0,69.8895,69.8988,69.8801,69.8988,42120.0
2023-10-20 13:15:00,74.7,74.7,74.67,74.68,44727.0,69.8988,69.8988,69.8707,69.8801,44727.0
2023-10-20 13:20:00,74.67,74.68,74.67,74.67,16436.0,69.8707,69.8801,69.8707,69.8707,16436.0
2023-10-20 13:25:00,74.67,74.68,74.66,74.68,43375.0,69.8707,69.8801,69.8614,69.8801,43375.0
2023-10-20 13:30:00,74.69,74.69,74.67,74.68,15013.0,69.8895,69.8895,69.8707,69.8801,15013.0
2023-10-20 13:35:00,74.68,74.69,74.67,74.67,13783.0,69.8801,69.8895,69.8707,69.8707,13783.0
2023-10-20 13:40:00,74.68,74.69,74.68,74.69,8752.0,69.8801,69.8895,69.8801,69.8895,8752.0
2023-10-20 13:45:00,74.69,74.69,74.66,74.67,21286.0,69.8895,69.8895,69.8614,69.8707,21286.0
2023-10-20 13:50:00,74.67,74.68,74.66,74.68,43053.0,69.8707,69.8801,69.8614,69.8801,43053.0
2023-10-20 13:55:00,74.68,74.69,74.67,74.69,35937.0,69.8801,69.8895,69.8707,69.8895,35937.0
2023-10-20 14:00:00,74.69,74.69,74.68,74.69,18647.0,69.8895,69.8895,69.8801,69.8895,18647.0
2023-10-20 14:05:00,74.69,74.69,74.68,74.69,43006.0,69.8895,69.8895,69.8801,69.8895,43006.0
2023-10-20 14:10:00,74.69,74.69,74.67,74.68,76938.0,69.8895,69.8895,69.8707,69.8801,76938.0
2023-10-20 14:15:00,74.68,74.69,74.67,74.68,27755.0,69.8801,69.8895,69.8707,69.8801,27755.0
2023-10-20 14:20:00,74.69,74.69,74.67,74.67,65493.0,69.8895,69.8895,69.8707,69.8707,65493.0
2023-10-20 14:25:00,74.67,74.68,74.67,74.67,48521.0,69.8707,69.8801,69.8707,69.8707,48521.0
2023-10-20 14:30:00,74.67,74.68,74.67,74.68,34563.0,69.8707,69.8801,69.8707,69.8801,34563.0
2023-10-20 14:35:00,74.67,74.68,74.67,74.68,21972.0,69.8707,69.8801,69.8707,69.8801,21972.0
2023-10-20 14:40:00,74.67,74.68,74.66,74.67,34130.0,69.8707,69.8801,69.8614,69.8707,34130.0
2023-10-20 14:45:00,74.67,74.68,74.66,74.68,20088.0,69.8707,69.8801,69.8614,69.8801,20088.0
2023-10-20 14:50:00,74.67,74.69,74.67,74.68,17225.0,69.8707,69.8895,69.8707,69.8801,17225.0
2023-10-20 14:55:00,74.69,74.69,74.67,74.68,16318.0,69.8895,69.8895,69.8707,69.8801,16318.0
2023-10-20 15:00:00,74.68,74.69,74.67,74.69,42924.0,69.8801,69.8895,69.8707,69.8895,42924.0
2023-10-20 15:05:00,74.69,74.7,74.68,74.7,27939.0,69.8895,69.8988,69.8801,69.8988,27939.0
2023-10-20 15:10:00,74.7,74.7,74.69,74.7,27184.0,69.8988,69.8988,69.8895,69.8988,27184.0
2023-10-20 15:15:00,74.69,74.7,74.69,74.7,22685.0,69.8895,69.8988,69.8895,69.8988,22685.0
2023-10-20 15:20:00,74.7,74.7,74.69,74.7,25769.0,69.8988,69.8988,69.8895,69.8988,25769.0
2023-10-20 15:25:00,74.7,74.7,74.69,74.7,48163.0,69.8988,69.8988,69.8895,69.8988,48163.0
2023-10-20 15:30:00,74.7,74.7,74.69,74.7,37291.0,69.8988,69.8988,69.8895,69.8988,37291.0
2023-10-20 15:35:00,74.7,74.7,74.69,74.7,29118.0,69.8988,69.8988,69.8895,69.8988,29118.0
2023-10-20 15:40:00,74.7,74.7,74.68,74.7,60683.0,69.8988,69.8988,69.8801,69.8988,60683.0
2023-10-20 15:45:00,74.7,74.7,74.68,74.69,69345.0,69.8988,69.8988,69.8801,69.8895,69345.0
2023-10-20 15:50:00,74.68,74.7,74.68,74.7,48578.0,69.8801,69.8988,69.8801,69.8988,48578.0
2023-10-20 15:55:00,74.7,74.72,74.69,74.71,125203.0,69.8988,69.9175,69.8895,69.9082,125203.0
2023-10-23 09:30:00,74.65,74.67,74.64,74.64,58895.0,69.852,69.8707,69.8427,69.8427,58895.0
2023-10-23 09:35:00,74.64,74.65,74.63,74.65,29241.0,69.8427,69.852,69.8333,69.852,29241.0
2023-10-23 09:40:00,74.66,74.66,74.64,74.65,58238.0,69.8614,69.8614,69.8427,69.852,58238.0
2023-10-23 09:45:00,74.64,74.67,74.64,74.67,27621.0,69.8427,69.8707,69.8427,69.8707,27621.0
2023-10-23 09:50:00,74.67,74.69,74.66,74.68,27214.0,69.8707,69.8895,69.8614,69.8801,27214.0
2023-10-23 09:55:00,74.68,74.71,74.68,74.7,31737.0,69.8801,69.9082,69.8801,69.8988,31737.0
2023-10-23 10:00:00,74.7,74.7,74.69,74.7,92437.0,69.8988,69.8988,69.8895,69.8988,92437.0
2023-10-23 10:05:00,74.7,74.71,74.69,74.7,68988.0,69.8988,69.9082,69.8895,69.8988,68988.0
2023-10-23 10:10:00,74.7,74.73,74.7,74.73,23680.0,69.8988,69.9269,69.8988,69.9269,23680.0
2023-10-23 10:15:00,74.73,74.74,74.71,74.73,32935.0,69.9269,69.9362,69.9082,69.9269,32935.0
2023-10-23 10:20:00,74.73,74.76,74.72,74.75,30535.0,69.9269,69.955,69.9175,69.9456,30535.0
2023-10-23 10:25:00,74.75,74.76,74.73,74.74,19413.0,69.9456,69.955,69.9269,69.9362,19413.0
2023-10-23 10:30:00,74.73,74.74,74.71,74.72,22672.0,69.9269,69.9362,69.9082,69.9175,22672.0
2023-10-23 10:35:00,74.72,74.74,74.71,74.73,58115.0,69.9175,69.9362,69.9082,69.9269,58115.0
2023-10-23 10:40:00,74.73,74.74,74.71,74.72,35905.0,69.9269,69.9362,69.9082,69.9175,35905.0
2023-10-23 10:45:00,74.73,74.73,74.72,74.73,7543.0,69.9269,69.9269,69.9175,69.9269,7543.0
2023-10-23 10:50:00,74.73,74.74,74.72,74.73,19102.0,69.9269,69.9362,69.9175,69.9269,19102.0
2023-10-23 10:55:00,74.73,74.74,74.73,74.73,29266.0,69.9269,69.9362,69.9269,69.9269,29266.0
2023-10-23 11:00:00,74.73,74.74,74.73,74.73,39388.0,69.9269,69.9362,69.9269,69.9269,39388.0
2023-10-23 11:05:00,74.73,74.74,74.72,74.73,400703.0,69.9269,69.9362,69.9175,69.9269,400703.0
2023-10-23 11:10:00,74.73,74.76,74.73,74.76,119415.0,69.9269,69.955,69.9269,69.955,119415.0
2023-10-23 11:15:00,74.76,74.77,74.75,74.77,17877.0,69.955,69.9643,69.9456,69.9643,17877.0
2023-10-23 11:20:00,74.77,74.79,74.77,74.78,60420.0,69.9643,69.983,69.9643,69.9737,60420.0
2023-10-23 11:25:00,74.78,74.8,74.78,74.8,22930.0,69.9737,69.9924,69.9737,69.9924,22930.0
2023-10-23 11:30:00,74.8,74.8,74.77,74.79,18111.0,69.9924,69.9924,69.9643,69.983,18111.0
2023-10-23 11:35:00,74.79,74.8,74.78,74.79,9010.0,69.983,69.9924,69.9737,69.983,9010.0
2023-10-23 11:40:00,74.8,74.81,74.79,74.79,9683.0,69.9924,70.0017,69.983,69.983,9683.0
2023-10-23 11:45:00,74.79,74.81,74.79,74.79,31212.0,69.983,70.0017,69.983,69.983,31212.0
2023-10-23 11:50:00,74.79,74.8,74.79,74.8,9746.0,69.983,69.9924,69.983,69.9924,9746.0
2023-10-23 11:55:00,74.8,74.83,74.79,74.82,47667.0,69.9924,70.0205,69.983,70.0111,47667.0
2023-10-23 12:00:00,74.82,74.83,74.81,74.82,83934.0,70.0111,70.0205,70.0017,70.0111,83934.0
2023-10-23 12:05:00,74.82,74.82,74.81,74.81,10668.0,70.0111,70.0111,70.0017,70.0017,10668.0
2023-10-23 12:10:00,74.81,74.82,74.81,74.81,12215.0,70.0017,70.0111,70.0017,70.0017,12215.0
2023-10-23 12:15:00,74.81,74.82,74.8,74.8,15021.0,70.0017,70.0111,69.9924,69.9924,15021.0
2023-10-23 12:20:00,74.8,74.82,74.8,74.81,118643.0,69.9924,70.0111,69.9924,70.0017,118643.0
2023-10-23 12:25:00,74.81,74.82,74.81,74.81,205165.0,70.0017,70.0111,70.0017,70.0017,205165.0
2023-10-23 12:30:00,74.81,74.82,74.81,74.82,69059.0,70.0017,70.0111,70.0017,70.0111,69059.0
2023-10-23 12:35:00,74.81,74.83,74.81,74.82,29102.0,70.0017,70.0205,70.0017,70.0111,29102.0
2023-10-23 12:40:00,74.82,74.83,74.81,74.83,19798.0,70.0111,70.0205,70.0017,70.0205,19798.0
2023-10-23 12:45:00,74.82,74.83,74.82,74.83,14692.0,70.0111,70.0205,70.0111,70.0205,14692.0
2023-10-23 12:50:00,74.82,74.83,74.82,74.83,11329.0,70.0111,70.0205,70.0111,70.0205,11329.0
2023-10-23 12:55:00,74.83,74.85,74.82,74.84,24347.0,70.0205,70.0392,70.0111,70.0298,24347.0
2023-10-23 13:00:00,74.84,74.85,74.84,74.85,40263.0,70.0298,70.0392,70.0298,70.0392,40263.0
2023-10-23 13:05:00,74.84,74.85,74.84,74.85,13454.0,70.0298,70.0392,70.0298,70.0392,13454.0
2023-10-23 13:10:00,74.84,74.85,74.84,74.84,32795.0,70.0298,70.0392,70.0298,70.0298,32795.0
2023-10-23 13:15:00,74.84,74.86,74.84,74.86,39485.0,70.0298,70.0485,70.0298,70.0485,39485.0
2023-10-23 13:20:00,74.85,74.86,74.85,74.86,22994.0,70.0392,70.0485,70.0392,70.0485,22994.0
2023-10-23 13:25:00,74.86,74.86,74.85,74.85,23020.0,70.0485,70.0485,70.0392,70.0392,23020.0
2023-10-23 13:30:00,74.85,74.86,74.85,74.86,11695.0,70.0392,70.0485,70.0392,70.0485,11695.0
2023-10-23 13:35:00,74.86,74.86,74.85,74.86,43079.0,70.0485,70.0485,70.0392,70.0485,43079.0
2023-10-23 13:40:00,74.85,74.86,74.84,74.84,17339.0,70.0392,70.0485,70.0298,70.0298,17339.0
2023-10-23 13:45:00,74.84,74.85,74.84,74.84,12099.0,70.0298,70.0392,70.0298,70.0298,12099.0
2023-10-23 13:50:00,74.84,74.85,74.84,74.84,52504.0,70.0298,70.0392,70.0298,70.0298,52504.0
2023-10-23 13:55:00,74.84,74.85,74.84,74.84,73295.0,70.0298,70.0392,70.0298,70.0298,73295.0
2023-10-23 14:00:00,74.84,74.85,74.82,74.82,74777.0,70.0298,70.0392,70.0111,70.0111,74777.0
2023-10-23 14:05:00,74.82,74.83,74.82,74.82,178165.0,70.0111,70.0205,70.0111,70.0111,178165.0
2023-10-23 14:10:00,74.82,74.83,74.82,74.82,169820.0,70.0111,70.0205,70.0111,70.0111,169820.0
2023-10-23 14:15:00,74.82,74.83,74.82,74.83,62243.0,70.0111,70.0205,70.0111,70.0205,62243.0
2023-10-23 14:20:00,74.83,74.83,74.82,74.83,42781.0,70.0205,70.0205,70.0111,70.0205,42781.0
2023-10-23 14:25:00,74.83,74.84,74.82,74.84,169230.0,70.0205,70.0298,70.0111,70.0298,169230.0
2023-10-23 14:30:00,74.84,74.84,74.83,74.84,21565.0,70.0298,70.0298,70.0205,70.0298,21565.0
2023-10-23 14:35:00,74.84,74.84,74.83,74.84,41289.0,70.0298,70.0298,70.0205,70.0298,41289.0
2023-10-23 14:40:00,74.84,74.84,74.83,74.83,63282.0,70.0298,70.0298,70.0205,70.0205,63282.0
2023-10-23 14:45:00,74.84,74.84,74.83,74.84,95585.0,70.0298,70.0298,70.0205,70.0298,95585.0
2023-10-23 14:50:00,74.83,74.84,74.83,74.84,84536.0,70.0205,70.0298,70.0205,70.0298,84536.0
2023-10-23 14:55:00,74.84,74.84,74.83,74.84,75862.0,70.0298,70.0298,70.0205,70.0298,75862.0
2023-10-23 15:00:00,74.84,74.85,74.83,74.85,68640.0,70.0298,70.0392,70.0205,70.0392,68640.0
2023-10-23 15:05:00,74.84,74.85,74.84,74.84,107814.0,70.0298,70.0392,70.0298,70.0298,107814.0
2023-10-23 15:10:00,74.84,74.85,74.84,74.84,180229.0,70.0298,70.0392,70.0298,70.0298,180229.0
2023-10-23 15:15:00,74.84,74.85,74.83,74.84,67201.0,70.0298,70.0392,70.0205,70.0298,67201.0
2023-10-23 15:20:00,74.84,74.84,74.82,74.83,88461.0,70.0298,70.0298,70.0111,70.0205,88461.0
2023-10-23 15:25:00,74.83,74.83,74.81,74.81,98656.0,70.0205,70.0205,70.0017,70.0017,98656.0
2023-10-23 15:30:00,74.81,74.82,74.81,74.81,147326.0,70.0017,70.0111,70.0017,70.0017,147326.0
2023-10-23 15:35:00,74.81,74.82,74.81,74.81,72383.0,70.0017,70.0111,70.0017,70.0017,72383.0
2023-10-23 15:40:00,74.81,74.82,74.81,74.81,91137.0,70.0017,70.0111,70.0017,70.0017,91137.0
2023-10-23 15:45:00,74.81,74.82,74.81,74.81,387209.0,70.0017,70.0111,70.0017,70.0017,387209.0
2023-10-23 15:50:00,74.81,74.82,74.81,74.82,115670.0,70.0017,70.0111,70.0017,70.0111,115670.0
2023-10-23 15:55:00,74.81,74.84,74.81,74.84,194930.0,70.0017,70.0298,70.0017,70.0298,194930.0
2023-10-24 09:30:00,74.82,74.86,74.82,74.84,279946.0,70.0111,70.0485,70.0111,70.0298,279946.0
2023-10-24 09:35:00,74.84,74.86,74.83,74.85,70001.0,70.0298,70.0485,70.0205,70.0392,70001.0
2023-10-24 09:40:00,74.84,74.85,74.83,74.84,32978.0,70.0298,70.0392,70.0205,70.0298,32978.0
2023-10-24 09:45:00,74.83,74.84,74.78,74.79,103086.0,70.0205,70.0298,69.9737,69.983,103086.0
2023-10-24 09:50:00,74.8,74.81,74.78,74.8,83218.0,69.9924,70.0017,69.9737,69.9924,83218.0
2023-10-24 09:55:00,74.8,74.83,74.79,74.83,289204.0,69.9924,70.0205,69.983,70.0205,289204.0
2023-10-24 10:00:00,74.83,74.84,74.81,74.83,378640.0,70.0205,70.0298,70.0017,70.0205,378640.0
2023-10-24 10:05:00,74.83,74.84,74.82,74.83,175455.0,70.0205,70.0298,70.0111,70.0205,175455.0
2023-10-24 10:10:00,74.83,74.83,74.82,74.83,440589.0,70.0205,70.0205,70.0111,70.0205,440589.0
2023-10-24 10:15:00,74.83,74.84,74.81,74.81,97412.0,70.0205,70.0298,70.0017,70.0017,97412.0
2023-10-24 10:20:00,74.81,74.82,74.81,74.81,345838.0,70.0017,70.0111,70.0017,70.0017,345838.0
2023-10-24 10:25:00,74.82,74.82,74.81,74.81,36126.0,70.0111,70.0111,70.0017,70.0017,36126.0
2023-10-24 10:30:00,74.81,74.82,74.81,74.81,200485.0,70.0017,70.0111,70.0017,70.0017,200485.0
2023-10-24 10:35:00,74.81,74.82,74.8,74.8,86903.0,70.0017,70.0111,69.9924,69.9924,86903.0
2023-10-24 10:40:00,74.8,74.81,74.8,74.81,73855.0,69.9924,70.0017,69.9924,70.0017,73855.0
2023-10-24 10:45:00,74.81,74.82,74.8,74.82,90403.0,70.0017,70.0111,69.9924,70.0111,90403.0
2023-10-24 10:50:00,74.82,74.83,74.81,74.82,109639.0,70.0111,70.0205,70.0017,70.0111,109639.0
2023-10-24 10:55:00,74.81,74.82,74.81,74.81,40792.0,70.0017,70.0111,70.0017,70.0017,40792.0
2023-10-24 11:00:00,74.81,74.82,74.79,74.8,101559.0,70.0017,70.0111,69.983,69.9924,101559.0
2023-10-24 11:05:00,74.8,74.8,74.79,74.79,27582.0,69.9924,69.9924,69.983,69.983,27582.0
2023-10-24 11:10:00,74.79,74.8,74.78,74.78,57880.0,69.983,69.9924,69.9737,69.9737,57880.0
2023-10-24 11:15:00,74.78,74.81,74.78,74.81,144612.0,69.9737,70.0017,69.9737,70.0017,144612.0
2023-10-24 11:20:00,74.81,74.81,74.8,74.81,133219.0,70.0017,70.0017,69.9924,70.0017,133219.0
2023-10-24 11:25:00,74.81,74.81,74.8,74.81,279638.0,70.0017,70.0017,69.9924,70.0017,279638.0
2023-10-24 11:30:00,74.81,74.82,74.8,74.81,203953.0,70.0017,70.0111,69.9924,70.0017,203953.0
2023-10-24 11:35:00,74.82,74.83,74.81,74.83,113623.0,70.0111,70.0205,70.0017,70.0205,113623.0
2023-10-24 11:40:00,74.83,74.83,74.82,74.82,44527.0,70.0205,70.0205,70.0111,70.0111,44527.0
2023-10-24 11:45:00,74.83,74.83,74.82,74.83,89425.0,70.0205,70.0205,70.0111,70.0205,89425.0
2023-10-24 11:50:00,74.83,74.84,74.82,74.84,26945.0,70.0205,70.0298,70.0111,70.0298,26945.0
2023-10-24 11:55:00,74.84,74.85,74.83,74.84,86216.0,70.0298,70.0392,70.0205,70.0298,86216.0
2023-10-24 12:00:00,74.85,74.86,74.84,74.85,39775.0,70.0392,70.0485,70.0298,70.0392,39775.0
2023-10-24 12:05:00,74.84,74.85,74.84,74.84,17590.0,70.0298,70.0392,70.0298,70.0298,17590.0
2023-10-24 12:10:00,74.85,74.86,74.84,74.86,59824.0,70.0392,70.0485,70.0298,70.0485,59824.0
2023-10-24 12:15:00,74.86,74.88,74.85,74.87,75338.0,70.0485,70.0672,70.0392,70.0579,75338.0
2023-10-24 12:20:00,74.87,74.88,74.85,74.85,28285.0,70.0579,70.0672,70.0392,70.0392,28285.0
2023-10-24 12:25:00,74.85,74.86,74.85,74.86,24668.0,70.0392,70.0485,70.0392,70.0485,24668.0
2023-10-24 12:30:00,74.86,74.86,74.85,74.86,27053.0,70.0485,70.0485,70.0392,70.0485,27053.0
2023-10-24 12:35:00,74.85,74.86,74.84,74.84,18502.0,70.0392,70.0485,70.0298,70.0298,18502.0
2023-10-24 12:40:00,74.84,74.85,74.84,74.85,33244.0,70.0298,70.0392,70.0298,70.0392,33244.0
2023-10-24 12:45:00,74.85,74.85,74.84,74.84,17642.0,70.0392,70.0392,70.0298,70.0298,17642.0
2023-10-24 12:50:00,74.84,74.84,74.83,74.84,13106.0,70.0298,70.0298,70.0205,70.0298,13106.0
2023-10-24 12:55:00,74.84,74.86,74.83,74.85,35070.0,70.0298,70.0485,70.0205,70.0392,35070.0
2023-10-24 13:00:00,74.85,74.87,74.84,74.87,62055.0,70.0392,70.0579,70.0298,70.0579,62055.0
2023-10-24 13:05:00,74.86,74.87,74.85,74.87,31556.0,70.0485,70.0579,70.0392,70.0579,31556.0
2023-10-24 13:10:00,74.87,74.88,74.86,74.87,38687.0,70.0579,70.0672,70.0485,70.0579,38687.0
2023-10-24 13:15:00,74.88,74.88,74.86,74.87,23725.0,70.0672,70.0672,70.0485,70.0579,23725.0
2023-10-24 13:20:00,74.87,74.88,74.86,74.87,13858.0,70.0579,70.0672,70.0485,70.0579,13858.0
2023-10-24 13:25:00,74.88,74.88,74.87,74.87,46272.0,70.0672,70.0672,70.0579,70.0579,46272.0
2023-10-24 13:30:00,74.87,74.89,74.87,74.89,90171.0,70.0579,70.0766,70.0579,70.0766,90171.0
2023-10-24 13:35:00,74.89,74.89,74.88,74.89,26118.0,70.0766,70.0766,70.0672,70.0766,26118.0
2023-10-24 13:40:00,74.89,74.89,74.88,74.89,14775.0,70.0766,70.0766,70.0672,70.0766,14775.0
2023-10-24 13:45:00,74.89,74.89,74.87,74.87,29697.0,70.0766,70.0766,70.0579,70.0579,29697.0
2023-10-24 13:50:00,74.88,74.88,74.86,74.88,37458.0,70.0672,70.0672,70.0485,70.0672,37458.0
2023-10-24 13:55:00,74.87,74.88,74.87,74.88,17893.0,70.0579,70.0672,70.0579,70.0672,17893.0
2023-10-24 14:00:00,74.87,74.88,74.87,74.88,29984.0,70.0579,70.0672,70.0579,70.0672,29984.0
2023-10-24 14:05:00,74.87,74.88,74.87,74.88,38774.0,70.0579,70.0672,70.0579,70.0672,38774.0
2023-10-24 14:10:00,74.87,74.88,74.86,74.87,30201.0,70.0579,70.0672,70.0485,70.0579,30201.0
2023-10-24 14:15:00,74.87,74.87,74.86,74.86,42118.0,70.0579,70.0579,70.0485,70.0485,42118.0
2023-10-24 14:20:00,74.86,74.86,74.84,74.84,279046.0,70.0485,70.0485,70.0298,70.0298,279046.0
2023-10-24 14:25:00,74.84,74.85,74.84,74.85,29874.0,70.0298,70.0392,70.0298,70.0392,29874.0
2023-10-24 14:30:00,74.85,74.86,74.85,74.86,67267.0,70.0392,70.0485,70.0392,70.0485,67267.0
2023-10-24 14:35:00,74.86,74.86,74.85,74.86,72412.0,70.0485,70.0485,70.0392,70.0485,72412.0
2023-10-24 14:40:00,74.86,74.86,74.85,74.86,62036.0,70.0485,70.0485,70.0392,70.0485,62036.0
2023-10-24 14:45:00,74.86,74.86,74.85,74.86,15095.0,70.0485,70.0485,70.0392,70.0485,15095.0
2023-10-24 14:50:00,74.86,74.86,74.85,74.86,22764.0,70.0485,70.0485,70.0392,70.0485,22764.0
2023-10-24 14:55:00,74.85,74.86,74.84,74.84,37832.0,70.0392,70.0485,70.0298,70.0298,37832.0
2023-10-24 15:00:00,74.84,74.86,74.84,74.85,20563.0,70.0298,70.0485,70.0298,70.0392,20563.0
2023-10-24 15:05:00,74.86,74.86,74.85,74.86,22046.0,70.0485,70.0485,70.0392,70.0485,22046.0
2023-10-24 15:10:00,74.86,74.87,74.85,74.85,55742.0,70.0485,70.0579,70.0392,70.0392,55742.0
2023-10-24 15:15:00,74.86,74.87,74.85,74.86,26247.0,70.0485,70.0579,70.0392,70.0485,26247.0
2023-10-24 15:20:00,74.86,74.86,74.85,74.86,24822.0,70.0485,70.0485,70.0392,70.0485,24822.0
2023-10-24 15:25:00,74.86,74.86,74.85,74.86,45657.0,70.0485,70.0485,70.0392,70.0485,45657.0
2023-10-24 15:30:00,74.86,74.86,74.85,74.86,41173.0,70.0485,70.0485,70.0392,70.0485,41173.0
2023-10-24 15:35:00,74.86,74.86,74.85,74.86,28964.0,70.0485,70.0485,70.0392,70.0485,28964.0
2023-10-24 15:40:00,74.85,74.86,74.85,74.85,22611.0,70.0392,70.0485,70.0392,70.0392,22611.0
2023-10-24 15:45:00,74.85,74.87,74.85,74.87,96705.0,70.0392,70.0579,70.0392,70.0579,96705.0
2023-10-24 15:50:00,74.87,74.87,74.86,74.87,38389.0,70.0579,70.0579,70.0485,70.0579,38389.0
2023-10-24 15:55:00,74.87,74.87,74.85,74.86,81783.0,70.0579,70.0579,70.0392,70.0485,81783.0
2023-10-25 09:30:00,74.8,74.82,74.78,74.79,51437.0,69.9924,70.0111,69.9737,69.983,51437.0
2023-10-25 09:35:00,74.79,74.8,74.77,74.78,48504.0,69.983,69.9924,69.9643,69.9737,48504.0
2023-10-25 09:40:00,74.79,74.8,74.78,74.78,16759.0,69.983,69.9924,69.9737,69.9737,16759.0
2023-10-25 09:45:00,74.78,74.79,74.77,74.78,432189.0,69.9737,69.983,69.9643,69.9737,432189.0
2023-10-25 09:50:00,74.79,74.79,74.78,74.79,16227.0,69.983,69.983,69.9737,69.983,16227.0
2023-10-25 09:55:00,74.78,74.79,74.78,74.78,5267.0,69.9737,69.983,69.9737,69.9737,5267.0
2023-10-25 10:00:00,74.78,74.78,74.74,74.77,21712.0,69.9737,69.9737,69.9362,69.9643,21712.0
2023-10-25 10:05:00,74.77,74.77,74.76,74.77,60893.0,69.9643,69.9643,69.955,69.9643,60893.0
2023-10-25 10:10:00,74.76,74.77,74.76,74.76,111010.0,69.955,69.9643,69.955,69.955,111010.0
2023-10-25 10:15:00,74.77,74.78,74.76,74.78,27898.0,69.9643,69.9737,69.955,69.9737,27898.0
2023-10-25 10:20:00,74.78,74.78,74.77,74.78,8578.0,69.9737,69.9737,69.9643,69.9737,8578.0
2023-10-25 10:25:00,74.78,74.78,74.77,74.78,32874.0,69.9737,69.9737,69.9643,69.9737,32874.0
2023-10-25 10:30:00,74.78,74.8,74.77,74.78,60129.0,69.9737,69.9924,69.9643,69.9737,60129.0
2023-10-25 10:35:00,74.79,74.8,74.78,74.8,21171.0,69.983,69.9924,69.9737,69.9924,21171.0
2023-10-25 10:40:00,74.8,74.8,74.78,74.78,64905.0,69.9924,69.9924,69.9737,69.9737,64905.0
2023-10-25 10:45:00,74.78,74.79,74.78,74.79,26562.0,69.9737,69.983,69.9737,69.983,26562.0
2023-10-25 10:50:00,74.78,74.79,74.78,74.78,13623.0,69.9737,69.983,69.9737,69.9737,13623.0
2023-10-25 10:55:00,74.78,74.79,74.76,74.77,25613.0,69.9737,69.983,69.955,69.9643,25613.0
2023-10-25 11:00:00,74.77,74.78,74.73,74.74,24011.0,69.9643,69.9737,69.9269,69.9362,24011.0
2023-10-25 11:05:00,74.74,74.78,74.74,74.77,36377.0,69.9362,69.9737,69.9362,69.9643,36377.0
2023-10-25 11:10:00,74.77,74.78,74.76,74.77,83477.0,69.9643,69.9737,69.955,69.9643,83477.0
2023-10-25 11:15:00,74.78,74.78,74.77,74.77,47318.0,69.9737,69.9737,69.9643,69.9643,47318.0
2023-10-25 11:20:00,74.78,74.78,74.77,74.77,3827.0,69.9737,69.9737,69.9643,69.9643,3827.0
2023-10-25 11:25:00,74.77,74.78,74.77,74.77,30357.0,69.9643,69.9737,69.9643,69.9643,30357.0
2023-10-25 11:30:00,74.77,74.78,74.77,74.77,29581.0,69.9643,69.9737,69.9643,69.9643,29581.0
2023-10-25 11:35:00,74.77,74.79,74.77,74.78,14046.0,69.9643,69.983,69.9643,69.9737,14046.0
2023-10-25 11:40:00,74.79,74.8,74.78,74.8,111487.0,69.983,69.9924,69.9737,69.9924,111487.0
2023-10-25 11:45:00,74.8,74.8,74.78,74.78,87510.0,69.9924,69.9924,69.9737,69.9737,87510.0
2023-10-25 11:50:00,74.78,74.8,74.78,74.8,38140.0,69.9737,69.9924,69.9737,69.9924,38140.0
2023-10-25 11:55:00,74.79,74.8,74.78,74.78,8225.0,69.983,69.9924,69.9737,69.9737,8225.0
2023-10-25 12:00:00,74.78,74.8,74.77,74.78,61006.0,69.9737,69.9924,69.9643,69.9737,61006.0
2023-10-25 12:05:00,74.78,74.79,74.77,74.78,9476.0,69.9737,69.983,69.9643,69.9737,9476.0
2023-10-25 12:10:00,74.78,74.79,74.77,74.78,30642.0,69.9737,69.983,69.9643,69.9737,30642.0
2023-10-25 12:15:00,74.78,74.79,74.77,74.79,19266.0,69.9737,69.983,69.9643,69.983,19266.0
2023-10-25 12:20:00,74.79,74.8,74.78,74.78,6917.0,69.983,69.9924,69.9737,69.9737,6917.0
2023-10-25 12:25:00,74.78,74.78,74.77,74.78,27038.0,69.9737,69.9737,69.9643,69.9737,27038.0
2023-10-25 12:30:00,74.77,74.78,74.77,74.77,14106.0,69.9643,69.9737,69.9643,69.9643,14106.0
2023-10-25 12:35:00,74.77,74.77,74.76,74.77,9848.0,69.9643,69.9643,69.955,69.9643,9848.0
2023-10-25 12:40:00,74.77,74.77,74.76,74.77,12374.0,69.9643,69.9643,69.955,69.9643,12374.0
2023-10-25 12:45:00,74.76,74.77,74.76,74.77,11645.0,69.955,69.9643,69.955,69.9643,11645.0
2023-10-25 12:50:00,74.76,74.77,74.74,74.76,11765.0,69.955,69.9643,69.9362,69.955,11765.0
2023-10-25 12:55:00,74.75,74.76,74.74,74.75,21800.0,69.9456,69.955,69.9362,69.9456,21800.0
2023-10-25 13:00:00,74.75,74.76,74.71,74.72,68222.0,69.9456,69.955,69.9082,69.9175,68222.0
2023-10-25 13:05:00,74.72,74.73,74.71,74.73,17536.0,69.9175,69.9269,69.9082,69.9269,17536.0
2023-10-25 13:10:00,74.73,74.73,74.72,74.73,16941.0,69.9269,69.9269,69.9175,69.9269,16941.0
2023-10-25 13:15:00,74.72,74.73,74.72,74.72,25407.0,69.9175,69.9269,69.9175,69.9175,25407.0
2023-10-25 13:20:00,74.72,74.73,74.71,74.72,16659.0,69.9175,69.9269,69.9082,69.9175,16659.0
2023-10-25 13:25:00,74.72,74.72,74.7,74.7,185726.0,69.9175,69.9175,69.8988,69.8988,185726.0
2023-10-25 13:30:00,74.71,74.72,74.7,74.7,49552.0,69.9082,69.9175,69.8988,69.8988,49552.0
2023-10-25 13:35:00,74.71,74.71,74.69,74.7,36777.0,69.9082,69.9082,69.8895,69.8988,36777.0
2023-10-25 13:40:00,74.7,74.71,74.7,74.7,11910.0,69.8988,69.9082,69.8988,69.8988,11910.0
2023-10-25 13:45:00,74.7,74.71,74.7,74.7,44268.0,69.8988,69.9082,69.8988,69.8988,44268.0
2023-10-25 13:50:00,74.7,74.71,74.7,74.71,10128.0,69.8988,69.9082,69.8988,69.9082,10128.0
2023-10-25 13:55:00,74.7,74.72,74.7,74.72,35776.0,69.8988,69.9175,69.8988,69.9175,35776.0
2023-10-25 14:00:00,74.72,74.72,74.71,74.72,59334.0,69.9175,69.9175,69.9082,69.9175,59334.0
2023-10-25 14:05:00,74.72,74.72,74.71,74.72,26281.0,69.9175,69.9175,69.9082,69.9175,26281.0
2023-10-25 14:10:00,74.72,74.73,74.71,74.73,6989.0,69.9175,69.9269,69.9082,69.9269,6989.0
2023-10-25 14:15:00,74.73,74.74,74.72,74.73,123478.0,69.9269,69.9362,69.9175,69.9269,123478.0
2023-10-25 14:20:00,74.73,74.74,74.72,74.73,42285.0,69.9269,69.9362,69.9175,69.9269,42285.0
2023-10-25 14:25:00,74.72,74.73,74.72,74.73,289864.0,69.9175,69.9269,69.9175,69.9269,289864.0
2023-10-25 14:30:00,74.73,74.73,74.72,74.73,358451.0,69.9269,69.9269,69.9175,69.9269,358451.0
2023-10-25 14:35:00,74.73,74.73,74.72,74.73,177332.0,69.9269,69.9269,69.9175,69.9269,177332.0
2023-10-25 14:40:00,74.73,74.73,74.71,74.72,271864.0,69.9269,69.9269,69.9082,69.9175,271864.0
2023-10-25 14:45:00,74.72,74.72,74.71,74.71,38355.0,69.9175,69.9175,69.9082,69.9082,38355.0
2023-10-25 14:50:00,74.71,74.72,74.7,74.7,14337.0,69.9082,69.9175,69.8988,69.8988,14337.0
2023-10-25 14:55:00,74.7,74.72,74.7,74.72,54233.0,69.8988,69.9175,69.8988,69.9175,54233.0
2023-10-25 15:00:00,74.71,74.72,74.71,74.71,51472.0,69.9082,69.9175,69.9082,69.9082,51472.0
2023-10-25 15:05:00,74.71,74.72,74.71,74.71,22437.0,69.9082,69.9175,69.9082,69.9082,22437.0
2023-10-25 15:10:00,74.72,74.72,74.71,74.72,15498.0,69.9175,69.9175,69.9082,69.9175,15498.0
2023-10-25 15:15:00,74.72,74.72,74.71,74.72,9590.0,69.9175,69.9175,69.9082,69.9175,9590.0
2023-10-25 15:20:00,74.72,74.72,74.71,74.71,3928.0,69.9175,69.9175,69.9082,69.9082,3928.0
2023-10-25 15:25:00,74.72,74.72,74.71,74.72,13054.0,69.9175,69.9175,69.9082,69.9175,13054.0
2023-10-25 15:30:00,74.72,74.72,74.71,74.71,31251.0,69.9175,69.9175,69.9082,69.9082,31251.0
2023-10-25 15:35:00,74.72,74.73,74.72,74.72,73029.0,69.9175,69.9269,69.9175,69.9175,73029.0
2023-10-25 15:40:00,74.73,74.73,74.72,74.73,21632.0,69.9269,69.9269,69.9175,69.9269,21632.0
2023-10-25 15:45:00,74.73,74.75,74.72,74.75,55428.0,69.9269,69.9456,69.9175,69.9456,55428.0
2023-10-25 15:50:00,74.75,74.76,74.74,74.76,289161.0,69.9456,69.955,69.9362,69.955,289161.0
2023-10-25 15:55:00,74.76,74.77,74.75,74.76,384690.0,69.955,69.9643,69.9456,69.955,384690.0
2023-10-26 09:30:00,74.8,74.84,74.8,74.84,84466.0,69.9924,70.0298,69.9924,70.0298,84466.0
2023-10-26 09:35:00,74.84,74.88,74.84,74.87,25950.0,70.0298,70.0672,70.0298,70.0579,25950.0
2023-10-26 09:40:00,74.87,74.87,74.85,74.87,11177.0,70.0579,70.0579,70.0392,70.0579,11177.0
2023-10-26 09:45:00,74.86,74.87,74.85,74.86,14250.0,70.0485,70.0579,70.0392,70.0485,14250.0
2023-10-26 09:50:00,74.85,74.87,74.84,74.87,67202.0,70.0392,70.0579,70.0298,70.0579,67202.0
2023-10-26 09:55:00,74.86,74.86,74.85,74.85,16422.0,70.0485,70.0485,70.0392,70.0392,16422.0
2023-10-26 10:00:00,74.85,74.87,74.83,74.87,29123.0,70.0392,70.0579,70.0205,70.0579,29123.0
2023-10-26 10:05:00,74.86,74.87,74.84,74.84,7651.0,70.0485,70.0579,70.0298,70.0298,7651.0
2023-10-26 10:10:00,74.84,74.85,74.82,74.83,228267.0,70.0298,70.0392,70.0111,70.0205,228267.0
2023-10-26 10:15:00,74.83,74.83,74.82,74.83,25420.0,70.0205,70.0205,70.0111,70.0205,25420.0
2023-10-26 10:20:00,74.83,74.84,74.82,74.84,31981.0,70.0205,70.0298,70.0111,70.0298,31981.0
2023-10-26 10:25:00,74.84,74.86,74.84,74.84,26460.0,70.0298,70.0485,70.0298,70.0298,26460.0
2023-10-26 10:30:00,74.84,74.85,74.84,74.84,8489.0,70.0298,70.0392,70.0298,70.0298,8489.0
2023-10-26 10:35:00,74.84,74.87,74.84,74.87,31334.0,70.0298,70.0579,70.0298,70.0579,31334.0
2023-10-26 10:40:00,74.87,74.88,74.87,74.88,7108.0,70.0579,70.0672,70.0579,70.0672,7108.0
2023-10-26 10:45:00,74.87,74.88,74.86,74.87,38088.0,70.0579,70.0672,70.0485,70.0579,38088.0
2023-10-26 10:50:00,74.87,74.89,74.86,74.89,64921.0,70.0579,70.0766,70.0485,70.0766,64921.0
2023-10-26 10:55:00,74.88,74.89,74.87,74.87,6408.0,70.0672,70.0766,70.0579,70.0579,6408.0
2023-10-26 11:00:00,74.88,74.88,74.87,74.88,16492.0,70.0672,70.0672,70.0579,70.0672,16492.0
2023-10-26 11:05:00,74.88,74.89,74.87,74.88,48428.0,70.0672,70.0766,70.0579,70.0672,48428.0
2023-10-26 11:10:00,74.89,74.89,74.87,74.88,44665.0,70.0766,70.0766,70.0579,70.0672,44665.0
2023-10-26 11:15:00,74.88,74.88,74.87,74.87,59094.0,70.0672,70.0672,70.0579,70.0579,59094.0
2023-10-26 11:20:00,74.87,74.88,74.87,74.88,22836.0,70.0579,70.0672,70.0579,70.0672,22836.0
2023-10-26 11:25:00,74.88,74.88,74.87,74.88,19818.0,70.0672,70.0672,70.0579,70.0672,19818.0
2023-10-26 11:30:00,74.88,74.88,74.87,74.88,15029.0,70.0672,70.0672,70.0579,70.0672,15029.0
2023-10-26 11:35:00,74.88,74.88,74.87,74.87,21253.0,70.0672,70.0672,70.0579,70.0579,21253.0
2023-10-26 11:40:00,74.88,74.88,74.86,74.88,43121.0,70.0672,70.0672,70.0485,70.0672,43121.0
2023-10-26 11:45:00,74.88,74.88,74.87,74.88,3426.0,70.0672,70.0672,70.0579,70.0672,3426.0
2023-10-26 11:50:00,74.88,74.89,74.87,74.89,10905.0,70.0672,70.0766,70.0579,70.0766,10905.0
2023-10-26 11:55:00,74.89,74.89,74.88,74.88,28852.0,70.0766,70.0766,70.0672,70.0672,28852.0
2023-10-26 12:00:00,74.89,74.89,74.88,74.88,16662.0,70.0766,70.0766,70.0672,70.0672,16662.0
2023-10-26 12:05:00,74.89,74.9,74.88,74.9,20972.0,70.0766,70.086,70.0672,70.086,20972.0
2023-10-26 12:10:00,74.9,74.9,74.89,74.9,18820.0,70.086,70.086,70.0766,70.086,18820.0
2023-10-26 12:15:00,74.9,74.9,74.89,74.89,25606.0,70.086,70.086,70.0766,70.0766,25606.0
2023-10-26 12:20:00,74.89,74.9,74.88,74.88,81624.0,70.0766,70.086,70.0672,70.0672,81624.0
2023-10-26 12:25:00,74.88,74.89,74.88,74.89,34937.0,70.0672,70.0766,70.0672,70.0766,34937.0
2023-10-26 12:30:00,74.89,74.9,74.88,74.9,20197.0,70.0766,70.086,70.0672,70.086,20197.0
2023-10-26 12:35:00,74.9,74.9,74.88,74.89,43483.0,70.086,70.086,70.0672,70.0766,43483.0
2023-10-26 12:40:00,74.88,74.89,74.88,74.89,19372.0,70.0672,70.0766,70.0672,70.0766,19372.0
2023-10-26 12:45:00,74.89,74.89,74.88,74.88,5378.0,70.0766,70.0766,70.0672,70.0672,5378.0
2023-10-26 12:50:00,74.89,74.89,74.87,74.87,19931.0,70.0766,70.0766,70.0579,70.0579,19931.0
2023-10-26 12:55:00,74.88,74.88,74.87,74.88,8729.0,70.0672,70.0672,70.0579,70.0672,8729.0
2023-10-26 13:00:00,74.88,74.93,74.87,74.92,47640.0,70.0672,70.114,70.0579,70.1047,47640.0
2023-10-26 13:05:00,74.92,74.92,74.89,74.91,99676.0,70.1047,70.1047,70.0766,70.0953,99676.0
2023-10-26 13:10:00,74.91,74.91,74.89,74.9,22449.0,70.0953,70.0953,70.0766,70.086,22449.0
2023-10-26 13:15:00,74.9,74.9,74.89,74.9,50373.0,70.086,70.086,70.0766,70.086,50373.0
2023-10-26 13:20:00,74.9,74.92,74.89,74.92,61613.0,70.086,70.1047,70.0766,70.1047,61613.0
2023-10-26 13:25:00,74.92,74.92,74.9,74.9,110464.0,70.1047,70.1047,70.086,70.086,110464.0
2023-10-26 13:30:00,74.91,74.91,74.9,74.91,196315.0,70.0953,70.0953,70.086,70.0953,196315.0
2023-10-26 13:35:00,74.9,74.92,74.9,74.92,75952.0,70.086,70.1047,70.086,70.1047,75952.0
2023-10-26 13:40:00,74.92,74.93,74.91,74.93,40137.0,70.1047,70.114,70.0953,70.114,40137.0
2023-10-26 13:45:00,74.92,74.94,74.92,74.94,37759.0,70.1047,70.1234,70.1047,70.1234,37759.0
2023-10-26 13:50:00,74.94,74.94,74.92,74.92,15042.0,70.1234,70.1234,70.1047,70.1047,15042.0
2023-10-26 13:55:00,74.93,74.93,74.91,74.92,68802.0,70.114,70.114,70.0953,70.1047,68802.0
2023-10-26 14:00:00,74.91,74.92,74.91,74.92,6535.0,70.0953,70.1047,70.0953,70.1047,6535.0
2023-10-26 14:05:00,74.92,74.92,74.91,74.92,7170.0,70.1047,70.1047,70.0953,70.1047,7170.0
2023-10-26 14:10:00,74.92,74.92,74.91,74.92,5565.0,70.1047,70.1047,70.0953,70.1047,5565.0
2023-10-26 14:15:00,74.92,74.92,74.91,74.92,8770.0,70.1047,70.1047,70.0953,70.1047,8770.0
2023-10-26 14:20:00,74.92,74.92,74.91,74.91,20659.0,70.1047,70.1047,70.0953,70.0953,20659.0
2023-10-26 14:25:00,74.91,74.92,74.9,74.92,133451.0,70.0953,70.1047,70.086,70.1047,133451.0
2023-10-26 14:30:00,74.92,74.93,74.91,74.92,38019.0,70.1047,70.114,70.0953,70.1047,38019.0
2023-10-26 14:35:00,74.92,74.92,74.91,74.91,21801.0,70.1047,70.1047,70.0953,70.0953,21801.0
2023-10-26 14:40:00,74.92,74.93,74.91,74.92,9896.0,70.1047,70.114,70.0953,70.1047,9896.0
2023-10-26 14:45:00,74.92,74.93,74.91,74.91,35704.0,70.1047,70.114,70.0953,70.0953,35704.0
2023-10-26 14:50:00,74.92,74.93,74.91,74.93,6484.0,70.1047,70.114,70.0953,70.114,6484.0
2023-10-26 14:55:00,74.93,74.94,74.92,74.94,20853.0,70.114,70.1234,70.1047,70.1234,20853.0
2023-10-26 15:00:00,74.94,74.95,74.93,74.95,22904.0,70.1234,70.1327,70.114,70.1327,22904.0
2023-10-26 15:05:00,74.95,74.95,74.93,74.94,76365.0,70.1327,70.1327,70.114,70.1234,76365.0
2023-10-26 15:10:00,74.94,74.94,74.92,74.92,27387.0,70.1234,70.1234,70.1047,70.1047,27387.0
2023-10-26 15:15:00,74.92,74.93,74.92,74.92,92403.0,70.1047,70.114,70.1047,70.1047,92403.0
2023-10-26 15:20:00,74.92,74.93,74.92,74.93,17628.0,70.1047,70.114,70.1047,70.114,17628.0
2023-10-26 15:25:00,74.92,74.93,74.89,74.91,98838.0,70.1047,70.114,70.0766,70.0953,98838.0
2023-10-26 15:30:00,74.92,74.93,74.91,74.92,32268.0,70.1047,70.114,70.0953,70.1047,32268.0
2023-10-26 15:35:00,74.92,74.93,74.92,74.92,19794.0,70.1047,70.114,70.1047,70.1047,19794.0
2023-10-26 15:40:00,74.92,74.93,74.92,74.92,13048.0,70.1047,70.114,70.1047,70.1047,13048.0
2023-10-26 15:45:00,74.92,74.93,74.92,74.92,33493.0,70.1047,70.114,70.1047,70.1047,33493.0
2023-10-26 15:50:00,74.92,74.93,74.92,74.92,14523.0,70.1047,70.114,70.1047,70.1047,14523.0
2023-10-26 15:55:00,74.92,74.93,74.92,74.93,77825.0,70.1047,70.114,70.1047,70.114,77825.0
2023-10-27 09:30:00,74.93,74.99,74.93,74.98,42890.0,70.114,70.1702,70.114,70.1608,42890.0
2023-10-27 09:35:00,74.98,74.99,74.97,74.97,33783.0,70.1608,70.1702,70.1515,70.1515,33783.0
2023-10-27 09:40:00,74.97,74.98,74.96,74.97,38319.0,70.1515,70.1608,70.1421,70.1515,38319.0
2023-10-27 09:45:00,74.97,74.98,74.96,74.97,21600.0,70.1515,70.1608,70.1421,70.1515,21600.0
2023-10-27 09:50:00,74.96,74.97,74.95,74.96,29770.0,70.1421,70.1515,70.1327,70.1421,29770.0
2023-10-27 09:55:00,74.97,74.97,74.95,74.96,19887.0,70.1515,70.1515,70.1327,70.1421,19887.0
2023-10-27 10:00:00,74.95,74.96,74.92,74.95,105958.0,70.1327,70.1421,70.1047,70.1327,105958.0
2023-10-27 10:05:00,74.95,74.96,74.95,74.96,15948.0,70.1327,70.1421,70.1327,70.1421,15948.0
2023-10-27 10:10:00,74.97,74.97,74.94,74.95,51513.0,70.1515,70.1515,70.1234,70.1327,51513.0
2023-10-27 10:15:00,74.95,74.95,74.94,74.95,28912.0,70.1327,70.1327,70.1234,70.1327,28912.0
2023-10-27 10:20:00,74.95,74.96,74.94,74.95,28600.0,70.1327,70.1421,70.1234,70.1327,28600.0
2023-10-27 10:25:00,74.95,74.96,74.94,74.95,56426.0,70.1327,70.1421,70.1234,70.1327,56426.0
2023-10-27 10:30:00,74.95,74.95,74.93,74.93,14944.0,70.1327,70.1327,70.114,70.114,14944.0
2023-10-27 10:35:00,74.94,74.94,74.93,74.94,10391.0,70.1234,70.1234,70.114,70.1234,10391.0
2023-10-27 10:40:00,74.93,74.94,74.92,74.94,24338.0,70.114,70.1234,70.1047,70.1234,24338.0
2023-10-27 10:45:00,74.94,74.95,74.94,74.94,16742.0,70.1234,70.1327,70.1234,70.1234,16742.0
2023-10-27 10:50:00,74.95,74.95,74.93,74.94,22443.0,70.1327,70.1327,70.114,70.1234,22443.0
2023-10-27 10:55:00,74.93,74.95,74.93,74.94,31502.0,70.114,70.1327,70.114,70.1234,31502.0
2023-10-27 11:00:00,74.94,74.95,74.94,74.94,24216.0,70.1234,70.1327,70.1234,70.1234,24216.0
2023-10-27 11:05:00,74.95,74.95,74.94,74.94,28451.0,70.1327,70.1327,70.1234,70.1234,28451.0
2023-10-27 11:10:00,74.94,74.95,74.93,74.94,24083.0,70.1234,70.1327,70.114,70.1234,24083.0
2023-10-27 11:15:00,74.93,74.94,74.93,74.94,10225.0,70.114,70.1234,70.114,70.1234,10225.0
2023-10-27 11:20:00,74.94,74.94,74.93,74.93,7741.0,70.1234,70.1234,70.114,70.114,7741.0
2023-10-27 11:25:00,74.93,74.94,74.92,74.92,35155.0,70.114,70.1234,70.1047,70.1047,35155.0
2023-10-27 11:30:00,74.93,74.94,74.93,74.94,13295.0,70.114,70.1234,70.114,70.1234,13295.0
2023-10-27 11:35:00,74.94,74.95,74.93,74.95,9882.0,70.1234,70.1327,70.114,70.1327,9882.0
2023-10-27 11:40:00,74.94,74.95,74.94,74.95,14617.0,70.1234,70.1327,70.1234,70.1327,14617.0
2023-10-27 11:45:00,74.94,74.95,74.94,74.94,8237.0,70.1234,70.1327,70.1234,70.1234,8237.0
2023-10-27 11:50:00,74.94,74.94,74.93,74.94,9187.0,70.1234,70.1234,70.114,70.1234,9187.0
2023-10-27 11:55:00,74.94,74.95,74.94,74.95,25726.0,70.1234,70.1327,70.1234,70.1327,25726.0
2023-10-27 12:00:00,74.95,74.95,74.94,74.94,8918.0,70.1327,70.1327,70.1234,70.1234,8918.0
2023-10-27 12:05:00,74.95,74.95,74.94,74.94,22847.0,70.1327,70.1327,70.1234,70.1234,22847.0
2023-10-27 12:10:00,74.94,74.94,74.93,74.93,16596.0,70.1234,70.1234,70.114,70.114,16596.0
2023-10-27 12:15:00,74.94,74.94,74.93,74.94,18586.0,70.1234,70.1234,70.114,70.1234,18586.0
2023-10-27 12:20:00,74.94,74.94,74.93,74.94,18305.0,70.1234,70.1234,70.114,70.1234,18305.0
2023-10-27 12:25:00,74.94,74.94,74.92,74.92,38925.0,70.1234,70.1234,70.1047,70.1047,38925.0
2023-10-27 12:30:00,74.92,74.94,74.92,74.93,46186.0,70.1047,70.1234,70.1047,70.114,46186.0
2023-10-27 12:35:00,74.94,74.94,74.91,74.91,50136.0,70.1234,70.1234,70.0953,70.0953,50136.0
2023-10-27 12:40:00,74.92,74.93,74.91,74.92,30971.0,70.1047,70.114,70.0953,70.1047,30971.0
2023-10-27 12:45:00,74.93,74.94,74.93,74.94,34232.0,70.114,70.1234,70.114,70.1234,34232.0
2023-10-27 12:50:00,74.94,74.94,74.92,74.92,39074.0,70.1234,70.1234,70.1047,70.1047,39074.0
2023-10-27 12:55:00,74.92,74.93,74.92,74.92,34190.0,70.1047,70.114,70.1047,70.1047,34190.0
2023-10-27 13:00:00,74.92,74.93,74.92,74.92,38174.0,70.1047,70.114,70.1047,70.1047,38174.0
2023-10-27 13:05:00,74.92,74.93,74.91,74.92,12646.0,70.1047,70.114,70.0953,70.1047,12646.0
2023-10-27 13:10:00,74.92,74.93,74.92,74.92,18198.0,70.1047,70.114,70.1047,70.1047,18198.0
2023-10-27 13:15:00,74.92,74.93,74.91,74.91,99911.0,70.1047,70.114,70.0953,70.0953,99911.0
2023-10-27 13:20:00,74.92,74.92,74.91,74.92,52198.0,70.1047,70.1047,70.0953,70.1047,52198.0
2023-10-27 13:25:00,74.92,74.92,74.9,74.91,284526.0,70.1047,70.1047,70.086,70.0953,284526.0
2023-10-27 13:30:00,74.91,74.93,74.91,74.92,44134.0,70.0953,70.114,70.0953,70.1047,44134.0
2023-10-27 13:35:00,74.93,74.95,74.92,74.95,47017.0,70.114,70.1327,70.1047,70.1327,47017.0
2023-10-27 13:40:00,74.95,74.95,74.94,74.95,79598.0,70.1327,70.1327,70.1234,70.1327,79598.0
2023-10-27 13:45:00,74.95,74.95,74.94,74.95,30975.0,70.1327,70.1327,70.1234,70.1327,30975.0
2023-10-27 13:50:00,74.95,74.95,74.94,74.95,23707.0,70.1327,70.1327,70.1234,70.1327,23707.0
2023-10-27 13:55:00,74.95,74.95,74.93,74.94,66164.0,70.1327,70.1327,70.114,70.1234,66164.0
2023-10-27 14:00:00,74.94,74.94,74.93,74.94,13525.0,70.1234,70.1234,70.114,70.1234,13525.0
2023-10-27 14:05:00,74.94,74.94,74.93,74.94,46148.0,70.1234,70.1234,70.114,70.1234,46148.0
2023-10-27 14:10:00,74.94,74.94,74.93,74.94,23705.0,70.1234,70.1234,70.114,70.1234,23705.0
2023-10-27 14:15:00,74.94,74.95,74.93,74.95,33872.0,70.1234,70.1327,70.114,70.1327,33872.0
2023-10-27 14:20:00,74.95,74.95,74.94,74.94,29878.0,70.1327,70.1327,70.1234,70.1234,29878.0
2023-10-27 14:25:00,74.94,74.94,74.93,74.94,35512.0,70.1234,70.1234,70.114,70.1234,35512.0
2023-10-27 14:30:00,74.93,74.94,74.93,74.94,45597.0,70.114,70.1234,70.114,70.1234,45597.0
2023-10-27 14:35:00,74.94,74.94,74.93,74.94,22156.0,70.1234,70.1234,70.114,70.1234,22156.0
2023-10-27 14:40:00,74.94,74.94,74.92,74.92,38591.0,70.1234,70.1234,70.1047,70.1047,38591.0
2023-10-27 14:45:00,74.92,74.94,74.92,74.93,36986.0,70.1047,70.1234,70.1047,70.114,36986.0
2023-10-27 14:50:00,74.94,74.95,74.93,74.95,9169.0,70.1234,70.1327,70.114,70.1327,9169.0
2023-10-27 14:55:00,74.95,74.95,74.94,74.95,67669.0,70.1327,70.1327,70.1234,70.1327,67669.0
2023-10-27 15:00:00,74.95,74.95,74.94,74.94,37162.0,70.1327,70.1327,70.1234,70.1234,37162.0
2023-10-27 15:05:00,74.95,74.95,74.94,74.94,24865.0,70.1327,70.1327,70.1234,70.1234,24865.0
2023-10-27 15:10:00,74.95,74.95,74.94,74.94,37215.0,70.1327,70.1327,70.1234,70.1234,37215.0
2023-10-27 15:15:00,74.95,74.95,74.94,74.95,23492.0,70.1327,70.1327,70.1234,70.1327,23492.0
2023-10-27 15:20:00,74.95,74.95,74.94,74.95,18381.0,70.1327,70.1327,70.1234,70.1327,18381.0
2023-10-27 15:25:00,74.95,74.95,74.94,74.95,39384.0,70.1327,70.1327,70.1234,70.1327,39384.0
2023-10-27 15:30:00,74.95,74.95,74.94,74.95,26698.0,70.1327,70.1327,70.1234,70.1327,26698.0
2023-10-27 15:35:00,74.95,74.95,74.94,74.95,63144.0,70.1327,70.1327,70.1234,70.1327,63144.0
2023-10-27 15:40:00,74.94,74.95,74.94,74.95,35398.0,70.1234,70.1327,70.1234,70.1327,35398.0
2023-10-27 15:45:00,74.95,74.95,74.94,74.95,66978.0,70.1327,70.1327,70.1234,70.1327,66978.0
2023-10-27 15:50:00,74.95,74.95,74.94,74.95,55011.0,70.1327,70.1327,70.1234,70.1327,55011.0
2023-10-27 15:55:00,74.95,74.97,74.94,74.95,116414.0,70.1327,70.1515,70.1234,70.1327,116414.0
2023-10-30 09:30:00,74.9,74.9,74.85,74.87,90067.0,70.086,70.086,70.0392,70.0579,90067.0
2023-10-30 09:35:00,74.87,74.88,74.86,74.88,17482.0,70.0579,70.0672,70.0485,70.0672,17482.0
2023-10-30 09:40:00,74.88,74.89,74.87,74.89,9634.0,70.0672,70.0766,70.0579,70.0766,9634.0
2023-10-30 09:45:00,74.88,74.88,74.86,74.87,15645.0,70.0672,70.0672,70.0485,70.0579,15645.0
2023-10-30 09:50:00,74.87,74.89,74.86,74.88,19730.0,70.0579,70.0766,70.0485,70.0672,19730.0
2023-10-30 09:55:00,74.88,74.9,74.88,74.89,23166.0,70.0672,70.086,70.0672,70.0766,23166.0
2023-10-30 10:00:00,74.9,74.91,74.88,74.88,133113.0,70.086,70.0953,70.0672,70.0672,133113.0
2023-10-30 10:05:00,74.88,74.89,74.87,74.88,39825.0,70.0672,70.0766,70.0579,70.0672,39825.0
2023-10-30 10:10:00,74.88,74.88,74.87,74.88,95522.0,70.0672,70.0672,70.0579,70.0672,95522.0
2023-10-30 10:15:00,74.88,74.88,74.86,74.86,18448.0,70.0672,70.0672,70.0485,70.0485,18448.0
2023-10-30 10:20:00,74.86,74.87,74.85,74.86,62290.0,70.0485,70.0579,70.0392,70.0485,62290.0
2023-10-30 10:25:00,74.85,74.86,74.85,74.86,77722.0,70.0392,70.0485,70.0392,70.0485,77722.0
2023-10-30 10:30:00,74.85,74.86,74.84,74.85,68574.0,70.0392,70.0485,70.0298,70.0392,68574.0
2023-10-30 10:35:00,74.86,74.87,74.85,74.86,192208.0,70.0485,70.0579,70.0392,70.0485,192208.0
2023-10-30 10:40:00,74.86,74.86,74.85,74.86,183759.0,70.0485,70.0485,70.0392,70.0485,183759.0
2023-10-30 10:45:00,74.87,74.87,74.86,74.87,33374.0,70.0579,70.0579,70.0485,70.0579,33374.0
2023-10-30 10:50:00,74.86,74.87,74.86,74.86,26260.0,70.0485,70.0579,70.0485,70.0485,26260.0
2023-10-30 10:55:00,74.87,74.87,74.86,74.86,41655.0,70.0579,70.0579,70.0485,70.0485,41655.0
2023-10-30 11:00:00,74.87,74.87,74.85,74.86,16066.0,70.0579,70.0579,70.0392,70.0485,16066.0
2023-10-30 11:05:00,74.86,74.86,74.85,74.86,16015.0,70.0485,70.0485,70.0392,70.0485,16015.0
2023-10-30 11:10:00,74.86,74.88,74.85,74.87,165926.0,70.0485,70.0672,70.0392,70.0579,165926.0
2023-10-30 11:15:00,74.87,74.88,74.85,74.86,91999.0,70.0579,70.0672,70.0392,70.0485,91999.0
2023-10-30 11:20:00,74.87,74.88,74.86,74.86,127996.0,70.0579,70.0672,70.0485,70.0485,127996.0
2023-10-30 11:25:00,74.86,74.87,74.85,74.86,59662.0,70.0485,70.0579,70.0392,70.0485,59662.0
2023-10-30 11:30:00,74.86,74.87,74.85,74.87,12233.0,70.0485,70.0579,70.0392,70.0579,12233.0
2023-10-30 11:35:00,74.86,74.87,74.85,74.85,9093.0,70.0485,70.0579,70.0392,70.0392,9093.0
2023-10-30 11:40:00,74.86,74.86,74.85,74.86,80207.0,70.0485,70.0485,70.0392,70.0485,80207.0
2023-10-30 11:45:00,74.85,74.86,74.85,74.86,669427.0,70.0392,70.0485,70.0392,70.0485,669427.0
2023-10-30 11:50:00,74.86,74.86,74.84,74.84,16515.0,70.0485,70.0485,70.0298,70.0298,16515.0
2023-10-30 11:55:00,74.84,74.85,74.84,74.84,106686.0,70.0298,70.0392,70.0298,70.0298,106686.0
2023-10-30 12:00:00,74.84,74.85,74.84,74.84,34679.0,70.0298,70.0392,70.0298,70.0298,34679.0
2023-10-30 12:05:00,74.84,74.86,74.84,74.86,16481.0,70.0298,70.0485,70.0298,70.0485,16481.0
2023-10-30 12:10:00,74.86,74.86,74.85,74.86,2410.0,70.0485,70.0485,70.0392,70.0485,2410.0
2023-10-30 12:15:00,74.86,74.86,74.84,74.84,15232.0,70.0485,70.0485,70.0298,70.0298,15232.0
2023-10-30 12:20:00,74.84,74.85,74.84,74.84,4261.0,70.0298,70.0392,70.0298,70.0298,4261.0
2023-10-30 12:25:00,74.84,74.85,74.84,74.84,2558.0,70.0298,70.0392,70.0298,70.0298,2558.0
2023-10-30 12:30:00,74.84,74.85,74.84,74.84,7910.0,70.0298,70.0392,70.0298,70.0298,7910.0
2023-10-30 12:35:00,74.85,74.85,74.84,74.84,11869.0,70.0392,70.0392,70.0298,70.0298,11869.0
2023-10-30 12:40:00,74.84,74.85,74.84,74.85,7610.0,70.0298,70.0392,70.0298,70.0392,7610.0
2023-10-30 12:45:00,74.84,74.86,74.84,74.86,44502.0,70.0298,70.0485,70.0298,70.0485,44502.0
2023-10-30 12:50:00,74.86,74.86,74.85,74.86,63669.0,70.0485,70.0485,70.0392,70.0485,63669.0
2023-10-30 12:55:00,74.86,74.87,74.85,74.87,102385.0,70.0485,70.0579,70.0392,70.0579,102385.0
2023-10-30 13:00:00,74.87,74.88,74.86,74.88,62509.0,70.0579,70.0672,70.0485,70.0672,62509.0
2023-10-30 13:05:00,74.88,74.88,74.86,74.86,111641.0,70.0672,70.0672,70.0485,70.0485,111641.0
2023-10-30 13:10:00,74.87,74.87,74.85,74.86,62518.0,70.0579,70.0579,70.0392,70.0485,62518.0
2023-10-30 13:15:00,74.86,74.86,74.85,74.86,72865.0,70.0485,70.0485,70.0392,70.0485,72865.0
2023-10-30 13:20:00,74.86,74.86,74.85,74.86,85023.0,70.0485,70.0485,70.0392,70.0485,85023.0
2023-10-30 13:25:00,74.86,74.87,74.85,74.87,116783.0,70.0485,70.0579,70.0392,70.0579,116783.0
2023-10-30 13:30:00,74.87,74.87,74.86,74.86,3014.0,70.0579,70.0579,70.0485,70.0485,3014.0
2023-10-30 13:35:00,74.87,74.87,74.86,74.86,9810.0,70.0579,70.0579,70.0485,70.0485,9810.0
2023-10-30 13:40:00,74.86,74.87,74.86,74.87,25736.0,70.0485,70.0579,70.0485,70.0579,25736.0
2023-10-30 13:45:00,74.87,74.87,74.86,74.87,12406.0,70.0579,70.0579,70.0485,70.0579,12406.0
2023-10-30 13:50:00,74.87,74.87,74.85,74.86,62054.0,70.0579,70.0579,70.0392,70.0485,62054.0
2023-10-30 13:55:00,74.86,74.86,74.85,74.86,3922.0,70.0485,70.0485,70.0392,70.0485,3922.0
2023-10-30 14:00:00,74.85,74.86,74.85,74.85,11277.0,70.0392,70.0485,70.0392,70.0392,11277.0
2023-10-30 14:05:00,74.85,74.86,74.85,74.86,7115.0,70.0392,70.0485,70.0392,70.0485,7115.0
2023-10-30 14:10:00,74.86,74.87,74.85,74.87,18233.0,70.0485,70.0579,70.0392,70.0579,18233.0
2023-10-30 14:15:00,74.87,74.87,74.86,74.87,11058.0,70.0579,70.0579,70.0485,70.0579,11058.0
2023-10-30 14:20:00,74.87,74.87,74.86,74.87,5773.0,70.0579,70.0579,70.0485,70.0579,5773.0
2023-10-30 14:25:00,74.87,74.87,74.86,74.86,9784.0,70.0579,70.0579,70.0485,70.0485,9784.0
2023-10-30 14:30:00,74.87,74.87,74.86,74.86,27674.0,70.0579,70.0579,70.0485,70.0485,27674.0
2023-10-30 14:35:00,74.86,74.87,74.86,74.87,42714.0,70.0485,70.0579,70.0485,70.0579,42714.0
2023-10-30 14:40:00,74.87,74.87,74.86,74.87,8640.0,70.0579,70.0579,70.0485,70.0579,8640.0
2023-10-30 14:45:00,74.87,74.88,74.86,74.88,153999.0,70.0579,70.0672,70.0485,70.0672,153999.0
2023-10-30 14:50:00,74.88,74.88,74.87,74.88,21786.0,70.0672,70.0672,70.0579,70.0672,21786.0
2023-10-30 14:55:00,74.87,74.89,74.87,74.89,10175.0,70.0579,70.0766,70.0579,70.0766,10175.0
2023-10-30 15:00:00,74.89,74.9,74.89,74.9,9420.0,70.0766,70.086,70.0766,70.086,9420.0
2023-10-30 15:05:00,74.89,74.91,74.89,74.9,22003.0,70.0766,70.0953,70.0766,70.086,22003.0
2023-10-30 15:10:00,74.9,74.9,74.89,74.9,8616.0,70.086,70.086,70.0766,70.086,8616.0
2023-10-30 15:15:00,74.89,74.9,74.89,74.9,37029.0,70.0766,70.086,70.0766,70.086,37029.0
2023-10-30 15:20:00,74.89,74.9,74.89,74.9,41250.0,70.0766,70.086,70.0766,70.086,41250.0
2023-10-30 15:25:00,74.9,74.9,74.89,74.9,25882.0,70.086,70.086,70.0766,70.086,25882.0
2023-10-30 15:30:00,74.9,74.9,74.88,74.89,47314.0,70.086,70.086,70.0672,70.0766,47314.0
2023-10-30 15:35:00,74.89,74.89,74.88,74.89,26162.0,70.0766,70.0766,70.0672,70.0766,26162.0
2023-10-30 15:40:00,74.89,74.89,74.88,74.89,7334.0,70.0766,70.0766,70.0672,70.0766,7334.0
2023-10-30 15:45:00,74.89,74.89,74.88,74.89,39085.0,70.0766,70.0766,70.0672,70.0766,39085.0
2023-10-30 15:50:00,74.88,74.89,74.87,74.87,39354.0,70.0672,70.0766,70.0579,70.0579,39354.0
2023-10-30 15:55:00,74.87,74.88,74.86,74.87,133051.0,70.0579,70.0672,70.0485,70.0579,133051.0
2023-10-31 09:30:00,74.84,74.89,74.84,74.88,29199.0,70.0298,70.0766,70.0298,70.0672,29199.0
2023-10-31 09:35:00,74.89,74.89,74.87,74.88,18655.0,70.0766,70.0766,70.0579,70.0672,18655.0
2023-10-31 09:40:00,74.88,74.89,74.87,74.87,43271.0,70.0672,70.0766,70.0579,70.0579,43271.0
2023-10-31 09:45:00,74.87,74.89,74.86,74.86,77697.0,70.0579,70.0766,70.0485,70.0485,77697.0
2023-10-31 09:50:00,74.87,74.88,74.87,74.88,18895.0,70.0579,70.0672,70.0579,70.0672,18895.0
2023-10-31 09:55:00,74.88,74.88,74.87,74.88,7723.0,70.0672,70.0672,70.0579,70.0672,7723.0
2023-10-31 10:00:00,74.88,74.88,74.85,74.85,10724.0,70.0672,70.0672,70.0392,70.0392,10724.0
2023-10-31 10:05:00,74.86,74.87,74.85,74.87,28891.0,70.0485,70.0579,70.0392,70.0579,28891.0
2023-10-31 10:10:00,74.87,74.89,74.86,74.88,18387.0,70.0579,70.0766,70.0485,70.0672,18387.0
2023-10-31 10:15:00,74.88,74.89,74.87,74.88,5640.0,70.0672,70.0766,70.0579,70.0672,5640.0
2023-10-31 10:20:00,74.87,74.88,74.87,74.88,33097.0,70.0579,70.0672,70.0579,70.0672,33097.0
2023-10-31 10:25:00,74.88,74.88,74.87,74.88,11112.0,70.0672,70.0672,70.0579,70.0672,11112.0
2023-10-31 10:30:00,74.88,74.89,74.87,74.89,16949.0,70.0672,70.0766,70.0579,70.0766,16949.0
2023-10-31 10:35:00,74.89,74.89,74.87,74.88,35176.0,70.0766,70.0766,70.0579,70.0672,35176.0
2023-10-31 10:40:00,74.88,74.89,74.87,74.89,18903.0,70.0672,70.0766,70.0579,70.0766,18903.0
2023-10-31 10:45:00,74.89,74.89,74.88,74.89,5939.0,70.0766,70.0766,70.0672,70.0766,5939.0
2023-10-31 10:50:00,74.89,74.9,74.88,74.88,20397.0,70.0766,70.086,70.0672,70.0672,20397.0
2023-10-31 10:55:00,74.88,74.89,74.88,74.88,19752.0,70.0672,70.0766,70.0672,70.0672,19752.0
2023-10-31 11:00:00,74.89,74.9,74.89,74.9,8541.0,70.0766,70.086,70.0766,70.086,8541.0
2023-10-31 11:05:00,74.9,74.9,74.89,74.9,6393.0,70.086,70.086,70.0766,70.086,6393.0
2023-10-31 11:10:00,74.89,74.91,74.89,74.9,27835.0,70.0766,70.0953,70.0766,70.086,27835.0
2023-10-31 11:15:00,74.91,74.91,74.9,74.9,16190.0,70.0953,70.0953,70.086,70.086,16190.0
2023-10-31 11:20:00,74.9,74.92,74.9,74.91,40693.0,70.086,70.1047,70.086,70.0953,40693.0
2023-10-31 11:25:00,74.92,74.93,74.91,74.92,34272.0,70.1047,70.114,70.0953,70.1047,34272.0
2023-10-31 11:30:00,74.92,74.92,74.9,74.91,173078.0,70.1047,70.1047,70.086,70.0953,173078.0
2023-10-31 11:35:00,74.91,74.91,74.9,74.91,43182.0,70.0953,70.0953,70.086,70.0953,43182.0
2023-10-31 11:40:00,74.91,74.92,74.9,74.92,27137.0,70.0953,70.1047,70.086,70.1047,27137.0
2023-10-31 11:45:00,74.92,74.92,74.9,74.91,353408.0,70.1047,70.1047,70.086,70.0953,353408.0
2023-10-31 11:50:00,74.91,74.91,74.88,74.89,17978.0,70.0953,70.0953,70.0672,70.0766,17978.0
2023-10-31 11:55:00,74.89,74.89,74.88,74.89,5566.0,70.0766,70.0766,70.0672,70.0766,5566.0
2023-10-31 12:00:00,74.89,74.9,74.89,74.89,23657.0,70.0766,70.086,70.0766,70.0766,23657.0
2023-10-31 12:05:00,74.89,74.9,74.88,74.88,316640.0,70.0766,70.086,70.0672,70.0672,316640.0
2023-10-31 12:10:00,74.88,74.89,74.88,74.89,3770.0,70.0672,70.0766,70.0672,70.0766,3770.0
2023-10-31 12:15:00,74.89,74.9,74.88,74.9,50914.0,70.0766,70.086,70.0672,70.086,50914.0
2023-10-31 12:20:00,74.9,74.91,74.89,74.9,628430.0,70.086,70.0953,70.0766,70.086,628430.0
2023-10-31 12:25:00,74.91,74.91,74.89,74.89,250535.0,70.0953,70.0953,70.0766,70.0766,250535.0
2023-10-31 12:30:00,74.9,74.9,74.89,74.89,17663.0,70.086,70.086,70.0766,70.0766,17663.0
2023-10-31 12:35:00,74.89,74.9,74.89,74.89,19561.0,70.0766,70.086,70.0766,70.0766,19561.0
2023-10-31 12:40:00,74.89,74.9,74.89,74.89,13609.0,70.0766,70.086,70.0766,70.0766,13609.0
2023-10-31 12:45:00,74.89,74.9,74.88,74.89,41001.0,70.0766,70.086,70.0672,70.0766,41001.0
2023-10-31 12:50:00,74.9,74.9,74.89,74.89,16566.0,70.086,70.086,70.0766,70.0766,16566.0
2023-10-31 12:55:00,74.89,74.9,74.89,74.9,18325.0,70.0766,70.086,70.0766,70.086,18325.0
2023-10-31 13:00:00,74.9,74.9,74.89,74.89,681564.0,70.086,70.086,70.0766,70.0766,681564.0
2023-10-31 13:05:00,74.89,74.9,74.89,74.89,16315.0,70.0766,70.086,70.0766,70.0766,16315.0
2023-10-31 13:10:00,74.9,74.91,74.89,74.9,54668.0,70.086,70.0953,70.0766,70.086,54668.0
2023-10-31 13:15:00,74.9,74.91,74.9,74.91,37698.0,70.086,70.0953,70.086,70.0953,37698.0
2023-10-31 13:20:00,74.91,74.91,74.89,74.9,30904.0,70.0953,70.0953,70.0766,70.086,30904.0
2023-10-31 13:25:00,74.89,74.9,74.89,74.89,24208.0,70.0766,70.086,70.0766,70.0766,24208.0
2023-10-31 13:30:00,74.89,74.9,74.89,74.89,26376.0,70.0766,70.086,70.0766,70.0766,26376.0
2023-10-31 13:35:00,74.9,74.9,74.89,74.89,29846.0,70.086,70.086,70.0766,70.0766,29846.0
2023-10-31 13:40:00,74.89,74.9,74.88,74.9,73394.0,70.0766,70.086,70.0672,70.086,73394.0
2023-10-31 13:45:00,74.89,74.9,74.89,74.9,50691.0,70.0766,70.086,70.0766,70.086,50691.0
2023-10-31 13:50:00,74.9,74.9,74.89,74.9,25747.0,70.086,70.086,70.0766,70.086,25747.0
2023-10-31 13:55:00,74.9,74.9,74.89,74.89,27031.0,70.086,70.086,70.0766,70.0766,27031.0
2023-10-31 14:00:00,74.89,74.9,74.88,74.89,69661.0,70.0766,70.086,70.0672,70.0766,69661.0
2023-10-31 14:05:00,74.89,74.89,74.88,74.89,34928.0,70.0766,70.0766,70.0672,70.0766,34928.0
2023-10-31 14:10:00,74.89,74.89,74.88,74.88,70945.0,70.0766,70.0766,70.0672,70.0672,70945.0
2023-10-31 14:15:00,74.88,74.89,74.87,74.88,53128.0,70.0672,70.0766,70.0579,70.0672,53128.0
2023-10-31 14:20:00,74.88,74.88,74.86,74.88,96251.0,70.0672,70.0672,70.0485,70.0672,96251.0
2023-10-31 14:25:00,74.88,74.88,74.87,74.87,50807.0,70.0672,70.0672,70.0579,70.0579,50807.0
2023-10-31 14:30:00,74.87,74.88,74.87,74.87,98034.0,70.0579,70.0672,70.0579,70.0579,98034.0
2023-10-31 14:35:00,74.88,74.88,74.87,74.88,33632.0,70.0672,70.0672,70.0579,70.0672,33632.0
2023-10-31 14:40:00,74.88,74.88,74.87,74.88,33525.0,70.0672,70.0672,70.0579,70.0672,33525.0
2023-10-31 14:45:00,74.88,74.88,74.86,74.86,35916.0,70.0672,70.0672,70.0485,70.0485,35916.0
2023-10-31 14:50:00,74.86,74.87,74.85,74.85,122978.0,70.0485,70.0579,70.0392,70.0392,122978.0
2023-10-31 14:55:00,74.86,74.87,74.85,74.86,51629.0,70.0485,70.0579,70.0392,70.0485,51629.0
2023-10-31 15:00:00,74.87,74.87,74.86,74.87,19357.0,70.0579,70.0579,70.0485,70.0579,19357.0
2023-10-31 15:05:00,74.86,74.87,74.86,74.87,57468.0,70.0485,70.0579,70.0485,70.0579,57468.0
2023-10-31 15:10:00,74.87,74.87,74.86,74.87,23877.0,70.0579,70.0579,70.0485,70.0579,23877.0
2023-10-31 15:15:00,74.87,74.87,74.86,74.86,22328.0,70.0579,70.0579,70.0485,70.0485,22328.0
2023-10-31 15:20:00,74.87,74.87,74.86,74.87,50609.0,70.0579,70.0579,70.0485,70.0579,50609.0
2023-10-31 15:25:00,74.87,74.87,74.86,74.87,67407.0,70.0579,70.0579,70.0485,70.0579,67407.0
2023-10-31 15:30:00,74.87,74.89,74.86,74.89,70666.0,70.0579,70.0766,70.0485,70.0766,70666.0
2023-10-31 15:35:00,74.89,74.89,74.88,74.89,24629.0,70.0766,70.0766,70.0672,70.0766,24629.0
2023-10-31 15:40:00,74.89,74.89,74.87,74.88,122529.0,70.0766,70.0766,70.0579,70.0672,122529.0
2023-10-31 15:45:00,74.88,74.88,74.87,74.88,33820.0,70.0672,70.0672,70.0579,70.0672,33820.0
2023-10-31 15:50:00,74.88,74.88,74.86,74.87,106982.0,70.0672,70.0672,70.0485,70.0579,106982.0
2023-10-31 15:55:00,74.87,74.88,74.85,74.85,125804.0,70.0579,70.0672,70.0392,70.0392,125804.0
2023-11-01 09:30:00,74.66,74.71,74.66,74.69,33586.0,70.0726,70.1195,70.0726,70.1008,33586.0
2023-11-01 09:35:00,74.7,74.7,74.68,74.7,12645.0,70.1101,70.1101,70.0914,70.1101,12645.0
2023-11-01 09:40:00,74.7,74.71,74.69,74.7,11578.0,70.1101,70.1195,70.1008,70.1101,11578.0
2023-11-01 09:45:00,74.7,74.72,74.69,74.72,50490.0,70.1101,70.1289,70.1008,70.1289,50490.0
2023-11-01 09:50:00,74.72,74.72,74.7,74.72,261117.0,70.1289,70.1289,70.1101,70.1289,261117.0
2023-11-01 09:55:00,74.72,74.75,74.71,74.74,179084.0,70.1289,70.1571,70.1195,70.1477,179084.0
2023-11-01 10:00:00,74.74,74.81,74.74,74.79,75036.0,70.1477,70.2134,70.1477,70.1946,75036.0
2023-11-01 10:05:00,74.78,74.8,74.77,74.79,5120.0,70.1852,70.204,70.1758,70.1946,5120.0
2023-11-01 10:10:00,74.78,74.8,74.78,74.79,6479.0,70.1852,70.204,70.1852,70.1946,6479.0
2023-11-01 10:15:00,74.79,74.81,74.79,74.79,6988.0,70.1946,70.2134,70.1946,70.1946,6988.0
2023-11-01 10:20:00,74.8,74.82,74.79,74.82,58033.0,70.204,70.2228,70.1946,70.2228,58033.0
2023-11-01 10:25:00,74.82,74.85,74.82,74.83,23315.0,70.2228,70.2509,70.2228,70.2322,23315.0
2023-11-01 10:30:00,74.84,74.84,74.83,74.84,7075.0,70.2415,70.2415,70.2322,70.2415,7075.0
2023-11-01 10:35:00,74.84,74.84,74.82,74.83,30700.0,70.2415,70.2415,70.2228,70.2322,30700.0
2023-11-01 10:40:00,74.84,74.84,74.82,74.84,82299.0,70.2415,70.2415,70.2228,70.2415,82299.0
2023-11-01 10:45:00,74.83,74.85,74.82,74.83,60209.0,70.2322,70.2509,70.2228,70.2322,60209.0
2023-11-01 10:50:00,74.82,74.83,74.81,74.81,26621.0,70.2228,70.2322,70.2134,70.2134,26621.0
2023-11-01 10:55:00,74.81,74.83,74.81,74.81,14548.0,70.2134,70.2322,70.2134,70.2134,14548.0
2023-11-01 11:00:00,74.82,74.83,74.81,74.83,35613.0,70.2228,70.2322,70.2134,70.2322,35613.0
2023-11-01 11:05:00,74.83,74.84,74.82,74.84,130949.0,70.2322,70.2415,70.2228,70.2415,130949.0
2023-11-01 11:10:00,74.84,74.85,74.83,74.84,50320.0,70.2415,70.2509,70.2322,70.2415,50320.0
2023-11-01 11:15:00,74.84,74.84,74.82,74.83,7100.0,70.2415,70.2415,70.2228,70.2322,7100.0
2023-11-01 11:20:00,74.83,74.83,74.81,74.81,16159.0,70.2322,70.2322,70.2134,70.2134,16159.0
2023-11-01 11:25:00,74.82,74.82,74.81,74.82,50916.0,70.2228,70.2228,70.2134,70.2228,50916.0
2023-11-01 11:30:00,74.82,74.83,74.81,74.83,42258.0,70.2228,70.2322,70.2134,70.2322,42258.0
2023-11-01 11:35:00,74.83,74.83,74.82,74.83,14202.0,70.2322,70.2322,70.2228,70.2322,14202.0
2023-11-01 11:40:00,74.83,74.83,74.82,74.83,7868.0,70.2322,70.2322,70.2228,70.2322,7868.0
2023-11-01 11:45:00,74.83,74.83,74.82,74.83,16280.0,70.2322,70.2322,70.2228,70.2322,16280.0
2023-11-01 11:50:00,74.83,74.83,74.81,74.82,41124.0,70.2322,70.2322,70.2134,70.2228,41124.0
2023-11-01 11:55:00,74.81,74.83,74.81,74.83,144500.0,70.2134,70.2322,70.2134,70.2322,144500.0
2023-11-01 12:00:00,74.83,74.84,74.82,74.84,258380.0,70.2322,70.2415,70.2228,70.2415,258380.0
2023-11-01 12:05:00,74.84,74.84,74.83,74.84,42141.0,70.2415,70.2415,70.2322,70.2415,42141.0
2023-11-01 12:10:00,74.84,74.84,74.83,74.84,36027.0,70.2415,70.2415,70.2322,70.2415,36027.0
2023-11-01 12:15:00,74.83,74.84,74.81,74.81,15710.0,70.2322,70.2415,70.2134,70.2134,15710.0
2023-11-01 12:20:00,74.81,74.82,74.81,74.81,47212.0,70.2134,70.2228,70.2134,70.2134,47212.0
2023-11-01 12:25:00,74.81,74.82,74.81,74.81,5197.0,70.2134,70.2228,70.2134,70.2134,5197.0
2023-11-01 12:30:00,74.81,74.82,74.81,74.82,4140.0,70.2134,70.2228,70.2134,70.2228,4140.0
2023-11-01 12:35:00,74.82,74.82,74.8,74.81,12725.0,70.2228,70.2228,70.204,70.2134,12725.0
2023-11-01 12:40:00,74.81,74.82,74.8,74.81,6420.0,70.2134,70.2228,70.204,70.2134,6420.0
2023-11-01 12:45:00,74.81,74.81,74.79,74.8,10787.0,70.2134,70.2134,70.1946,70.204,10787.0
2023-11-01 12:50:00,74.8,74.81,74.79,74.81,14733.0,70.204,70.2134,70.1946,70.2134,14733.0
2023-11-01 12:55:00,74.81,74.81,74.8,74.81,24139.0,70.2134,70.2134,70.204,70.2134,24139.0
2023-11-01 13:00:00,74.8,74.81,74.79,74.79,3608.0,70.204,70.2134,70.1946,70.1946,3608.0
2023-11-01 13:05:00,74.8,74.8,74.78,74.78,84451.0,70.204,70.204,70.1852,70.1852,84451.0
2023-11-01 13:10:00,74.78,74.8,74.78,74.8,26831.0,70.1852,70.204,70.1852,70.204,26831.0
2023-11-01 13:15:00,74.8,74.8,74.79,74.8,26693.0,70.204,70.204,70.1946,70.204,26693.0
2023-11-01 13:20:00,74.8,74.81,74.79,74.8,24613.0,70.204,70.2134,70.1946,70.204,24613.0
2023-11-01 13:25:00,74.8,74.81,74.79,74.79,24849.0,70.204,70.2134,70.1946,70.1946,24849.0
2023-11-01 13:30:00,74.79,74.8,74.78,74.78,17683.0,70.1946,70.204,70.1852,70.1852,17683.0
2023-11-01 13:35:00,74.79,74.79,74.78,74.79,21549.0,70.1946,70.1946,70.1852,70.1946,21549.0
2023-11-01 13:40:00,74.78,74.79,74.78,74.79,15258.0,70.1852,70.1946,70.1852,70.1946,15258.0
2023-11-01 13:45:00,74.79,74.79,74.78,74.79,18965.0,70.1946,70.1946,70.1852,70.1946,18965.0
2023-11-01 13:50:00,74.79,74.8,74.78,74.79,26333.0,70.1946,70.204,70.1852,70.1946,26333.0
2023-11-01 13:55:00,74.8,74.8,74.79,74.8,20198.0,70.204,70.204,70.1946,70.204,20198.0
2023-11-01 14:00:00,74.8,74.87,74.8,74.84,70030.0,70.204,70.2697,70.204,70.2415,70030.0
2023-11-01 14:05:00,74.84,74.86,74.83,74.83,14794.0,70.2415,70.2603,70.2322,70.2322,14794.0
2023-11-01 14:10:00,74.84,74.85,74.83,74.83,11894.0,70.2415,70.2509,70.2322,70.2322,11894.0
2023-11-01 14:15:00,74.82,74.83,74.82,74.83,12141.0,70.2228,70.2322,70.2228,70.2322,12141.0
2023-11-01 14:20:00,74.83,74.83,74.81,74.81,46793.0,70.2322,70.2322,70.2134,70.2134,46793.0
2023-11-01 14:25:00,74.81,74.83,74.81,74.83,16080.0,70.2134,70.2322,70.2134,70.2322,16080.0
2023-11-01 14:30:00,74.83,74.88,74.82,74.86,36149.0,70.2322,70.2791,70.2228,70.2603,36149.0
2023-11-01 14:35:00,74.86,74.89,74.82,74.84,75481.0,70.2603,70.2885,70.2228,70.2415,75481.0
2023-11-01 14:40:00,74.84,74.84,74.8,74.81,117516.0,70.2415,70.2415,70.204,70.2134,117516.0
2023-11-01 14:45:00,74.82,74.85,74.81,74.84,79017.0,70.2228,70.2509,70.2134,70.2415,79017.0
2023-11-01 14:50:00,74.85,74.86,74.84,74.86,26880.0,70.2509,70.2603,70.2415,70.2603,26880.0
2023-11-01 14:55:00,74.86,74.89,74.85,74.89,51666.0,70.2603,70.2885,70.2509,70.2885,51666.0
2023-11-01 15:00:00,74.89,74.92,74.88,74.91,52541.0,70.2885,70.3166,70.2791,70.3072,52541.0
2023-11-01 15:05:00,74.89,74.91,74.89,74.91,13284.0,70.2885,70.3072,70.2885,70.3072,13284.0
2023-11-01 15:10:00,74.91,74.95,74.9,74.93,21853.0,70.3072,70.3448,70.2979,70.326,21853.0
2023-11-01 15:15:00,74.94,74.98,74.93,74.97,31082.0,70.3354,70.3729,70.326,70.3636,31082.0
2023-11-01 15:20:00,74.97,74.98,74.95,74.97,41438.0,70.3636,70.3729,70.3448,70.3636,41438.0
2023-11-01 15:25:00,74.97,74.98,74.95,74.97,33173.0,70.3636,70.3729,70.3448,70.3636,33173.0
2023-11-01 15:30:00,74.97,75.0,74.97,74.99,31239.0,70.3636,70.3917,70.3636,70.3823,31239.0
2023-11-01 15:35:00,74.99,75.0,74.98,74.98,37170.0,70.3823,70.3917,70.3729,70.3729,37170.0
2023-11-01 15:40:00,74.98,74.99,74.96,74.97,47916.0,70.3729,70.3823,70.3542,70.3636,47916.0
2023-11-01 15:45:00,74.97,74.97,74.96,74.97,267750.0,70.3636,70.3636,70.3542,70.3636,267750.0
2023-11-01 15:50:00,74.97,74.97,74.96,74.97,39646.0,70.3636,70.3636,70.3542,70.3636,39646.0
2023-11-01 15:55:00,74.97,74.98,74.97,74.97,134778.0,70.3636,70.3729,70.3636,70.3636,134778.0
2023-11-02 09:30:00,75.18,75.18,75.12,75.16,144301.0,70.5607,70.5607,70.5043,70.5419,144301.0
2023-11-02 09:35:00,75.17,75.18,75.15,75.16,24896.0,70.5513,70.5607,70.5325,70.5419,24896.0
2023-11-02 09:40:00,75.17,75.17,75.15,75.17,68830.0,70.5513,70.5513,70.5325,70.5513,68830.0
2023-11-02 09:45:00,75.16,75.16,75.13,75.14,49039.0,70.5419,70.5419,70.5137,70.5231,49039.0
2023-11-02 09:50:00,75.14,75.14,75.13,75.14,90725.0,70.5231,70.5231,70.5137,70.5231,90725.0
2023-11-02 09:55:00,75.14,75.14,75.13,75.13,147670.0,70.5231,70.5231,70.5137,70.5137,147670.0
2023-11-02 10:00:00,75.13,75.14,75.1,75.12,44126.0,70.5137,70.5231,70.4856,70.5043,44126.0
2023-11-02 10:05:00,75.12,75.13,75.1,75.11,36429.0,70.5043,70.5137,70.4856,70.495,36429.0
2023-11-02 10:10:00,75.12,75.13,75.11,75.12,16174.0,70.5043,70.5137,70.495,70.5043,16174.0
2023-11-02 10:15:00,75.13,75.15,75.12,75.15,11797.0,70.5137,70.5325,70.5043,70.5325,11797.0
2023-11-02 10:20:00,75.15,75.15,75.13,75.14,26336.0,70.5325,70.5325,70.5137,70.5231,26336.0
2023-11-02 10:25:00,75.14,75.14,75.12,75.13,12508.0,70.5231,70.5231,70.5043,70.5137,12508.0
2023-11-02 10:30:00,75.12,75.13,75.1,75.12,17644.0,70.5043,70.5137,70.4856,70.5043,17644.0
2023-11-02 10:35:00,75.13,75.13,75.12,75.13,22057.0,70.5137,70.5137,70.5043,70.5137,22057.0
2023-11-02 10:40:00,75.13,75.16,75.13,75.15,33088.0,70.5137,70.5419,70.5137,70.5325,33088.0
2023-11-02 10:45:00,75.15,75.16,75.14,75.14,23394.0,70.5325,70.5419,70.5231,70.5231,23394.0
2023-11-02 10:50:00,75.15,75.15,75.13,75.14,23704.0,70.5325,70.5325,70.5137,70.5231,23704.0
2023-11-02 10:55:00,75.14,75.15,75.13,75.15,30631.0,70.5231,70.5325,70.5137,70.5325,30631.0
2023-11-02 11:00:00,75.14,75.15,75.13,75.14,24982.0,70.5231,70.5325,70.5137,70.5231,24982.0
2023-11-02 11:05:00,75.14,75.14,75.1,75.11,31140.0,70.5231,70.5231,70.4856,70.495,31140.0
2023-11-02 11:10:00,75.11,75.12,75.09,75.09,30537.0,70.495,70.5043,70.4762,70.4762,30537.0
2023-11-02 11:15:00,75.09,75.1,75.08,75.08,17715.0,70.4762,70.4856,70.4668,70.4668,17715.0
2023-11-02 11:20:00,75.09,75.1,75.08,75.1,26400.0,70.4762,70.4856,70.4668,70.4856,26400.0
2023-11-02 11:25:00,75.09,75.1,75.07,75.08,34973.0,70.4762,70.4856,70.4574,70.4668,34973.0
2023-11-02 11:30:00,75.08,75.09,75.08,75.09,11269.0,70.4668,70.4762,70.4668,70.4762,11269.0
2023-11-02 11:35:00,75.09,75.1,75.08,75.09,65099.0,70.4762,70.4856,70.4668,70.4762,65099.0
2023-11-02 11:40:00,75.09,75.1,75.09,75.09,159127.0,70.4762,70.4856,70.4762,70.4762,159127.0
2023-11-02 11:45:00,75.09,75.1,75.09,75.09,24970.0,70.4762,70.4856,70.4762,70.4762,24970.0
2023-11-02 11:50:00,75.09,75.1,75.09,75.09,9877.0,70.4762,70.4856,70.4762,70.4762,9877.0
2023-11-02 11:55:00,75.09,75.1,75.09,75.1,15395.0,70.4762,70.4856,70.4762,70.4856,15395.0
2023-11-02 12:00:00,75.09,75.1,75.09,75.09,9442.0,70.4762,70.4856,70.4762,70.4762,9442.0
2023-11-02 12:05:00,75.09,75.1,75.09,75.09,18685.0,70.4762,70.4856,70.4762,70.4762,18685.0
2023-11-02 12:10:00,75.09,75.1,75.09,75.09,9643.0,70.4762,70.4856,70.4762,70.4762,9643.0
2023-11-02 12:15:00,75.09,75.1,75.09,75.09,4952.0,70.4762,70.4856,70.4762,70.4762,4952.0
2023-11-02 12:20:00,75.09,75.1,75.09,75.09,8389.0,70.4762,70.4856,70.4762,70.4762,8389.0
2023-11-02 12:25:00,75.09,75.1,75.09,75.09,9893.0,70.4762,70.4856,70.4762,70.4762,9893.0
2023-11-02 12:30:00,75.09,75.1,75.09,75.09,64499.0,70.4762,70.4856,70.4762,70.4762,64499.0
2023-11-02 12:35:00,75.1,75.1,75.09,75.09,41792.0,70.4856,70.4856,70.4762,70.4762,41792.0
2023-11-02 12:40:00,75.09,75.1,75.09,75.09,20346.0,70.4762,70.4856,70.4762,70.4762,20346.0
2023-11-02 12:45:00,75.09,75.1,75.09,75.09,13335.0,70.4762,70.4856,70.4762,70.4762,13335.0
2023-11-02 12:50:00,75.09,75.1,75.09,75.09,26942.0,70.4762,70.4856,70.4762,70.4762,26942.0
2023-11-02 12:55:00,75.09,75.1,75.09,75.09,17253.0,70.4762,70.4856,70.4762,70.4762,17253.0
2023-11-02 13:00:00,75.09,75.1,75.09,75.09,6189.0,70.4762,70.4856,70.4762,70.4762,6189.0
2023-11-02 13:05:00,75.09,75.1,75.06,75.06,153952.0,70.4762,70.4856,70.448,70.448,153952.0
2023-11-02 13:10:00,75.06,75.07,75.06,75.06,25042.0,70.448,70.4574,70.448,70.448,25042.0
2023-11-02 13:15:00,75.06,75.09,75.06,75.08,57028.0,70.448,70.4762,70.448,70.4668,57028.0
2023-11-02 13:20:00,75.09,75.09,75.08,75.08,55830.0,70.4762,70.4762,70.4668,70.4668,55830.0
2023-11-02 13:25:00,75.09,75.09,75.08,75.09,23594.0,70.4762,70.4762,70.4668,70.4762,23594.0
2023-11-02 13:30:00,75.09,75.09,75.08,75.09,46322.0,70.4762,70.4762,70.4668,70.4762,46322.0
2023-11-02 13:35:00,75.09,75.1,75.08,75.09,43525.0,70.4762,70.4856,70.4668,70.4762,43525.0
2023-11-02 13:40:00,75.1,75.1,75.09,75.09,14176.0,70.4856,70.4856,70.4762,70.4762,14176.0
2023-11-02 13:45:00,75.1,75.1,75.09,75.09,15008.0,70.4856,70.4856,70.4762,70.4762,15008.0
2023-11-02 13:50:00,75.1,75.12,75.09,75.12,40364.0,70.4856,70.5043,70.4762,70.5043,40364.0
2023-11-02 13:55:00,75.12,75.12,75.11,75.12,15122.0,70.5043,70.5043,70.495,70.5043,15122.0
2023-11-02 14:00:00,75.11,75.12,75.1,75.11,44836.0,70.495,70.5043,70.4856,70.495,44836.0
2023-11-02 14:05:00,75.1,75.11,75.1,75.11,95240.0,70.4856,70.495,70.4856,70.495,95240.0
2023-11-02 14:10:00,75.11,75.11,75.1,75.11,129326.0,70.495,70.495,70.4856,70.495,129326.0
2023-11-02 14:15:00,75.11,75.11,75.1,75.11,23738.0,70.495,70.495,70.4856,70.495,23738.0
2023-11-02 14:20:00,75.1,75.11,75.1,75.1,17932.0,70.4856,70.495,70.4856,70.4856,17932.0
2023-11-02 14:25:00,75.1,75.1,75.09,75.09,26645.0,70.4856,70.4856,70.4762,70.4762,26645.0
2023-11-02 14:30:00,75.09,75.1,75.08,75.09,53409.0,70.4762,70.4856,70.4668,70.4762,53409.0
2023-11-02 14:35:00,75.08,75.09,75.08,75.09,122788.0,70.4668,70.4762,70.4668,70.4762,122788.0
2023-11-02 14:40:00,75.08,75.09,75.08,75.09,15169.0,70.4668,70.4762,70.4668,70.4762,15169.0
2023-11-02 14:45:00,75.09,75.1,75.08,75.09,25732.0,70.4762,70.4856,70.4668,70.4762,25732.0
2023-11-02 14:50:00,75.09,75.1,75.09,75.09,33976.0,70.4762,70.4856,70.4762,70.4762,33976.0
2023-11-02 14:55:00,75.09,75.1,75.09,75.09,16760.0,70.4762,70.4856,70.4762,70.4762,16760.0
2023-11-02 15:00:00,75.09,75.1,75.09,75.09,72622.0,70.4762,70.4856,70.4762,70.4762,72622.0
2023-11-02 15:05:00,75.09,75.1,75.09,75.1,61376.0,70.4762,70.4856,70.4762,70.4856,61376.0
2023-11-02 15:10:00,75.09,75.1,75.09,75.09,19867.0,70.4762,70.4856,70.4762,70.4762,19867.0
2023-11-02 15:15:00,75.09,75.1,75.08,75.09,95635.0,70.4762,70.4856,70.4668,70.4762,95635.0
2023-11-02 15:20:00,75.09,75.09,75.08,75.09,138517.0,70.4762,70.4762,70.4668,70.4762,138517.0
2023-11-02 15:25:00,75.09,75.09,75.08,75.08,53635.0,70.4762,70.4762,70.4668,70.4668,53635.0
2023-11-02 15:30:00,75.09,75.09,75.08,75.09,26263.0,70.4762,70.4762,70.4668,70.4762,26263.0
2023-11-02 15:35:00,75.09,75.09,75.08,75.08,20763.0,70.4762,70.4762,70.4668,70.4668,20763.0
2023-11-02 15:40:00,75.08,75.09,75.08,75.09,67806.0,70.4668,70.4762,70.4668,70.4762,67806.0
2023-11-02 15:45:00,75.09,75.09,75.08,75.08,24451.0,70.4762,70.4762,70.4668,70.4668,24451.0
2023-11-02 15:50:00,75.09,75.1,75.08,75.09,40702.0,70.4762,70.4856,70.4668,70.4762,40702.0
2023-11-02 15:55:00,75.1,75.11,75.09,75.09,78707.0,70.4856,70.495,70.4762,70.4762,78707.0
2023-11-03 09:30:00,75.41,75.49,75.41,75.48,82343.0,70.7765,70.8516,70.7765,70.8422,82343.0
2023-11-03 09:35:00,75.48,75.49,75.47,75.48,111784.0,70.8422,70.8516,70.8328,70.8422,111784.0
2023-11-03 09:40:00,75.47,75.48,75.46,75.47,130771.0,70.8328,70.8422,70.8235,70.8328,130771.0
2023-11-03 09:45:00,75.47,75.48,75.46,75.47,102937.0,70.8328,70.8422,70.8235,70.8328,102937.0
2023-11-03 09:50:00,75.47,75.47,75.44,75.45,41551.0,70.8328,70.8328,70.8047,70.8141,41551.0
2023-11-03 09:55:00,75.45,75.45,75.42,75.44,25407.0,70.8141,70.8141,70.7859,70.8047,25407.0
2023-11-03 10:00:00,75.44,75.48,75.4,75.42,234731.0,70.8047,70.8422,70.7671,70.7859,234731.0
2023-11-03 10:05:00,75.42,75.42,75.39,75.4,33451.0,70.7859,70.7859,70.7578,70.7671,33451.0
2023-11-03 10:10:00,75.4,75.4,75.37,75.37,27227.0,70.7671,70.7671,70.739,70.739,27227.0
2023-11-03 10:15:00,75.38,75.4,75.36,75.38,296479.0,70.7484,70.7671,70.7296,70.7484,296479.0
2023-11-03 10:20:00,75.39,75.39,75.37,75.38,47178.0,70.7578,70.7578,70.739,70.7484,47178.0
2023-11-03 10:25:00,75.38,75.38,75.33,75.34,64276.0,70.7484,70.7484,70.7014,70.7108,64276.0
2023-11-03 10:30:00,75.34,75.38,75.34,75.36,22358.0,70.7108,70.7484,70.7108,70.7296,22358.0
2023-11-03 10:35:00,75.36,75.36,75.35,75.36,225543.0,70.7296,70.7296,70.7202,70.7296,225543.0
2023-11-03 10:40:00,75.36,75.36,75.32,75.32,45741.0,70.7296,70.7296,70.6921,70.6921,45741.0
2023-11-03 10:45:00,75.32,75.35,75.32,75.34,30339.0,70.6921,70.7202,70.6921,70.7108,30339.0
2023-11-03 10:50:00,75.34,75.35,75.33,75.35,17911.0,70.7108,70.7202,70.7014,70.7202,17911.0
2023-11-03 10:55:00,75.34,75.37,75.34,75.36,12039.0,70.7108,70.739,70.7108,70.7296,12039.0
2023-11-03 11:00:00,75.37,75.38,75.37,75.38,15075.0,70.739,70.7484,70.739,70.7484,15075.0
2023-11-03 11:05:00,75.39,75.39,75.37,75.38,20709.0,70.7578,70.7578,70.739,70.7484,20709.0
2023-11-03 11:10:00,75.37,75.39,75.36,75.38,23257.0,70.739,70.7578,70.7296,70.7484,23257.0
2023-11-03 11:15:00,75.39,75.39,75.38,75.38,10722.0,70.7578,70.7578,70.7484,70.7484,10722.0
2023-11-03 11:20:00,75.38,75.4,75.37,75.4,38451.0,70.7484,70.7671,70.739,70.7671,38451.0
2023-11-03 11:25:00,75.4,75.4,75.39,75.4,14453.0,70.7671,70.7671,70.7578,70.7671,14453.0
2023-11-03 11:30:00,75.4,75.41,75.39,75.4,27764.0,70.7671,70.7765,70.7578,70.7671,27764.0
2023-11-03 11:35:00,75.41,75.41,75.39,75.4,29934.0,70.7765,70.7765,70.7578,70.7671,29934.0
2023-11-03 11:40:00,75.4,75.4,75.38,75.39,59363.0,70.7671,70.7671,70.7484,70.7578,59363.0
2023-11-03 11:45:00,75.39,75.4,75.38,75.38,71082.0,70.7578,70.7671,70.7484,70.7484,71082.0
2023-11-03 11:50:00,75.39,75.4,75.38,75.4,30223.0,70.7578,70.7671,70.7484,70.7671,30223.0
2023-11-03 11:55:00,75.39,75.4,75.38,75.4,39158.0,70.7578,70.7671,70.7484,70.7671,39158.0
2023-11-03 12:00:00,75.4,75.4,75.39,75.39,91193.0,70.7671,70.7671,70.7578,70.7578,91193.0
2023-11-03 12:05:00,75.4,75.4,75.38,75.39,22634.0,70.7671,70.7671,70.7484,70.7578,22634.0
2023-11-03 12:10:00,75.39,75.39,75.38,75.39,89359.0,70.7578,70.7578,70.7484,70.7578,89359.0
2023-11-03 12:15:00,75.39,75.39,75.38,75.39,169581.0,70.7578,70.7578,70.7484,70.7578,169581.0
2023-11-03 12:20:00,75.39,75.39,75.38,75.39,102268.0,70.7578,70.7578,70.7484,70.7578,102268.0
2023-11-03 12:25:00,75.39,75.39,75.38,75.39,41717.0,70.7578,70.7578,70.7484,70.7578,41717.0
2023-11-03 12:30:00,75.38,75.39,75.38,75.39,6906.0,70.7484,70.7578,70.7484,70.7578,6906.0
2023-11-03 12:35:00,75.39,75.4,75.38,75.39,36351.0,70.7578,70.7671,70.7484,70.7578,36351.0
2023-11-03 12:40:00,75.4,75.41,75.4,75.41,13799.0,70.7671,70.7765,70.7671,70.7765,13799.0
2023-11-03 12:45:00,75.41,75.41,75.4,75.41,9283.0,70.7765,70.7765,70.7671,70.7765,9283.0
2023-11-03 12:50:00,75.4,75.41,75.4,75.41,8137.0,70.7671,70.7765,70.7671,70.7765,8137.0
2023-11-03 12:55:00,75.41,75.41,75.4,75.41,8950.0,70.7765,70.7765,70.7671,70.7765,8950.0
2023-11-03 13:00:00,75.4,75.45,75.4,75.45,20927.0,70.7671,70.8141,70.7671,70.8141,20927.0
2023-11-03 13:05:00,75.45,75.46,75.44,75.45,60840.0,70.8141,70.8235,70.8047,70.8141,60840.0
2023-11-03 13:10:00,75.45,75.45,75.42,75.43,49201.0,70.8141,70.8141,70.7859,70.7953,49201.0
2023-11-03 13:15:00,75.42,75.43,75.41,75.41,31889.0,70.7859,70.7953,70.7765,70.7765,31889.0
2023-11-03 13:20:00,75.42,75.42,75.4,75.4,33348.0,70.7859,70.7859,70.7671,70.7671,33348.0
2023-11-03 13:25:00,75.4,75.4,75.38,75.39,23314.0,70.7671,70.7671,70.7484,70.7578,23314.0
2023-11-03 13:30:00,75.38,75.39,75.37,75.39,24711.0,70.7484,70.7578,70.739,70.7578,24711.0
2023-11-03 13:35:00,75.39,75.4,75.38,75.39,12268.0,70.7578,70.7671,70.7484,70.7578,12268.0
2023-11-03 13:40:00,75.39,75.39,75.37,75.38,18339.0,70.7578,70.7578,70.739,70.7484,18339.0
2023-11-03 13:45:00,75.38,75.38,75.37,75.38,13221.0,70.7484,70.7484,70.739,70.7484,13221.0
2023-11-03 13:50:00,75.38,75.38,75.36,75.36,30837.0,70.7484,70.7484,70.7296,70.7296,30837.0
2023-11-03 13:55:00,75.37,75.38,75.36,75.38,36224.0,70.739,70.7484,70.7296,70.7484,36224.0
2023-11-03 14:00:00,75.38,75.38,75.36,75.37,16702.0,70.7484,70.7484,70.7296,70.739,16702.0
2023-11-03 14:05:00,75.36,75.37,75.36,75.37,24578.0,70.7296,70.739,70.7296,70.739,24578.0
2023-11-03 14:10:00,75.37,75.37,75.36,75.37,10107.0,70.739,70.739,70.7296,70.739,10107.0
2023-11-03 14:15:00,75.37,75.37,75.35,75.36,20670.0,70.739,70.739,70.7202,70.7296,20670.0
2023-11-03 14:20:00,75.35,75.37,75.35,75.36,77535.0,70.7202,70.739,70.7202,70.7296,77535.0
2023-11-03 14:25:00,75.37,75.37,75.36,75.37,15721.0,70.739,70.739,70.7296,70.739,15721.0
2023-11-03 14:30:00,75.37,75.37,75.35,75.36,64500.0,70.739,70.739,70.7202,70.7296,64500.0
2023-11-03 14:35:00,75.35,75.36,75.35,75.36,16438.0,70.7202,70.7296,70.7202,70.7296,16438.0
2023-11-03 14:40:00,75.36,75.36,75.35,75.36,18480.0,70.7296,70.7296,70.7202,70.7296,18480.0
2023-11-03 14:45:00,75.36,75.36,75.35,75.36,22189.0,70.7296,70.7296,70.7202,70.7296,22189.0
2023-11-03 14:50:00,75.36,75.36,75.35,75.36,7723.0,70.7296,70.7296,70.7202,70.7296,7723.0
2023-11-03 14:55:00,75.35,75.37,75.35,75.36,31399.0,70.7202,70.739,70.7202,70.7296,31399.0
2023-11-03 15:00:00,75.37,75.37,75.36,75.37,15699.0,70.739,70.739,70.7296,70.739,15699.0
2023-11-03 15:05:00,75.37,75.38,75.36,75.37,29666.0,70.739,70.7484,70.7296,70.739,29666.0
2023-11-03 15:10:00,75.38,75.38,75.36,75.36,76423.0,70.7484,70.7484,70.7296,70.7296,76423.0
2023-11-03 15:15:00,75.37,75.37,75.34,75.34,32906.0,70.739,70.739,70.7108,70.7108,32906.0
2023-11-03 15:20:00,75.34,75.35,75.32,75.33,55206.0,70.7108,70.7202,70.6921,70.7014,55206.0
2023-11-03 15:25:00,75.33,75.33,75.32,75.33,35273.0,70.7014,70.7014,70.6921,70.7014,35273.0
2023-11-03 15:30:00,75.33,75.33,75.32,75.33,151772.0,70.7014,70.7014,70.6921,70.7014,151772.0
2023-11-03 15:35:00,75.33,75.33,75.31,75.31,65159.0,70.7014,70.7014,70.6827,70.6827,65159.0
2023-11-03 15:40:00,75.31,75.32,75.3,75.31,63456.0,70.6827,70.6921,70.6733,70.6827,63456.0
2023-11-03 15:45:00,75.31,75.32,75.3,75.31,58318.0,70.6827,70.6921,70.6733,70.6827,58318.0
2023-11-03 15:50:00,75.31,75.32,75.31,75.31,71312.0,70.6827,70.6921,70.6827,70.6827,71312.0
2023-11-03 15:55:00,75.31,75.33,75.31,75.33,278670.0,70.6827,70.7014,70.6827,70.7014,278670.0
2023-11-06 09:30:00,75.29,75.29,75.27,75.28,128191.0,70.6639,70.6639,70.6451,70.6545,128191.0
2023-11-06 09:35:00,75.28,75.28,75.26,75.27,28246.0,70.6545,70.6545,70.6357,70.6451,28246.0
2023-11-06 09:40:00,75.27,75.28,75.26,75.27,32575.0,70.6451,70.6545,70.6357,70.6451,32575.0
2023-11-06 09:45:00,75.27,75.28,75.25,75.26,56921.0,70.6451,70.6545,70.6264,70.6357,56921.0
2023-11-06 09:50:00,75.26,75.26,75.24,75.24,10501.0,70.6357,70.6357,70.617,70.617,10501.0
2023-11-06 09:55:00,75.24,75.26,75.24,75.24,29148.0,70.617,70.6357,70.617,70.617,29148.0
2023-11-06 10:00:00,75.25,75.25,75.23,75.23,22797.0,70.6264,70.6264,70.6076,70.6076,22797.0
2023-11-06 10:05:00,75.23,75.24,75.23,75.23,136920.0,70.6076,70.617,70.6076,70.6076,136920.0
2023-11-06 10:10:00,75.23,75.24,75.23,75.23,58081.0,70.6076,70.617,70.6076,70.6076,58081.0
2023-11-06 10:15:00,75.23,75.25,75.23,75.25,20347.0,70.6076,70.6264,70.6076,70.6264,20347.0
2023-11-06 10:20:00,75.25,75.25,75.23,75.23,16556.0,70.6264,70.6264,70.6076,70.6076,16556.0
2023-11-06 10:25:00,75.23,75.24,75.22,75.24,56239.0,70.6076,70.617,70.5982,70.617,56239.0
2023-11-06 10:30:00,75.23,75.24,75.23,75.23,8086.0,70.6076,70.617,70.6076,70.6076,8086.0
2023-11-06 10:35:00,75.23,75.25,75.23,75.25,12559.0,70.6076,70.6264,70.6076,70.6264,12559.0
2023-11-06 10:40:00,75.25,75.26,75.25,75.25,34292.0,70.6264,70.6357,70.6264,70.6264,34292.0
2023-11-06 10:45:00,75.25,75.26,75.24,75.24,48808.0,70.6264,70.6357,70.617,70.617,48808.0
2023-11-06 10:50:00,75.24,75.25,75.24,75.25,25460.0,70.617,70.6264,70.617,70.6264,25460.0
2023-11-06 10:55:00,75.24,75.25,75.24,75.24,11881.0,70.617,70.6264,70.617,70.617,11881.0
2023-11-06 11:00:00,75.25,75.25,75.24,75.25,320197.0,70.6264,70.6264,70.617,70.6264,320197.0
2023-11-06 11:05:00,75.25,75.25,75.24,75.25,520142.0,70.6264,70.6264,70.617,70.6264,520142.0
2023-11-06 11:10:00,75.25,75.25,75.24,75.25,308855.0,70.6264,70.6264,70.617,70.6264,308855.0
2023-11-06 11:15:00,75.25,75.25,75.24,75.25,310770.0,70.6264,70.6264,70.617,70.6264,310770.0
2023-11-06 11:20:00,75.25,75.25,75.23,75.23,27058.0,70.6264,70.6264,70.6076,70.6076,27058.0
2023-11-06 11:25:00,75.23,75.24,75.23,75.23,4550.0,70.6076,70.617,70.6076,70.6076,4550.0
2023-11-06 11:30:00,75.23,75.25,75.23,75.25,37448.0,70.6076,70.6264,70.6076,70.6264,37448.0
2023-11-06 11:35:00,75.24,75.26,75.24,75.26,15718.0,70.617,70.6357,70.617,70.6357,15718.0
2023-11-06 11:40:00,75.26,75.26,75.24,75.25,16029.0,70.6357,70.6357,70.617,70.6264,16029.0
2023-11-06 11:45:00,75.24,75.25,75.23,75.23,55280.0,70.617,70.6264,70.6076,70.6076,55280.0
2023-11-06 11:50:00,75.23,75.24,75.23,75.23,6447.0,70.6076,70.617,70.6076,70.6076,6447.0
2023-11-06 11:55:00,75.23,75.24,75.23,75.23,22684.0,70.6076,70.617,70.6076,70.6076,22684.0
2023-11-06 12:00:00,75.23,75.24,75.23,75.23,8230.0,70.6076,70.617,70.6076,70.6076,8230.0
2023-11-06 12:05:00,75.23,75.24,75.23,75.23,25387.0,70.6076,70.617,70.6076,70.6076,25387.0
2023-11-06 12:10:00,75.23,75.24,75.23,75.24,17947.0,70.6076,70.617,70.6076,70.617,17947.0
2023-11-06 12:15:00,75.23,75.24,75.22,75.23,146149.0,70.6076,70.617,70.5982,70.6076,146149.0
2023-11-06 12:20:00,75.23,75.23,75.22,75.22,22030.0,70.6076,70.6076,70.5982,70.5982,22030.0
2023-11-06 12:25:00,75.23,75.23,75.22,75.23,7655.0,70.6076,70.6076,70.5982,70.6076,7655.0
2023-11-06 12:30:00,75.22,75.23,75.22,75.23,5884.0,70.5982,70.6076,70.5982,70.6076,5884.0
2023-11-06 12:35:00,75.22,75.23,75.22,75.23,3007.0,70.5982,70.6076,70.5982,70.6076,3007.0
2023-11-06 12:40:00,75.23,75.23,75.22,75.23,36463.0,70.6076,70.6076,70.5982,70.6076,36463.0
2023-11-06 12:45:00,75.23,75.24,75.22,75.23,119514.0,70.6076,70.617,70.5982,70.6076,119514.0
2023-11-06 12:50:00,75.23,75.24,75.23,75.23,89459.0,70.6076,70.617,70.6076,70.6076,89459.0
2023-11-06 12:55:00,75.23,75.24,75.23,75.24,77532.0,70.6076,70.617,70.6076,70.617,77532.0
2023-11-06 13:00:00,75.24,75.24,75.23,75.23,103290.0,70.617,70.617,70.6076,70.6076,103290.0
2023-11-06 13:05:00,75.23,75.24,75.23,75.23,105292.0,70.6076,70.617,70.6076,70.6076,105292.0
2023-11-06 13:10:00,75.23,75.24,75.23,75.23,101010.0,70.6076,70.617,70.6076,70.6076,101010.0
2023-11-06 13:15:00,75.24,75.24,75.23,75.23,13501.0,70.617,70.617,70.6076,70.6076,13501.0
2023-11-06 13:20:00,75.23,75.24,75.23,75.23,6474.0,70.6076,70.617,70.6076,70.6076,6474.0
2023-11-06 13:25:00,75.23,75.24,75.22,75.23,8464.0,70.6076,70.617,70.5982,70.6076,8464.0
2023-11-06 13:30:00,75.22,75.23,75.22,75.22,4337.0,70.5982,70.6076,70.5982,70.5982,4337.0
2023-11-06 13:35:00,75.23,75.23,75.22,75.23,9170.0,70.6076,70.6076,70.5982,70.6076,9170.0
2023-11-06 13:40:00,75.23,75.23,75.22,75.22,12870.0,70.6076,70.6076,70.5982,70.5982,12870.0
2023-11-06 13:45:00,75.22,75.23,75.21,75.21,25267.0,70.5982,70.6076,70.5888,70.5888,25267.0
2023-11-06 13:50:00,75.21,75.22,75.21,75.22,14820.0,70.5888,70.5982,70.5888,70.5982,14820.0
2023-11-06 13:55:00,75.21,75.22,75.2,75.2,18764.0,70.5888,70.5982,70.5794,70.5794,18764.0
2023-11-06 14:00:00,75.21,75.21,75.19,75.2,33002.0,70.5888,70.5888,70.57,70.5794,33002.0
2023-11-06 14:05:00,75.2,75.2,75.17,75.17,58416.0,70.5794,70.5794,70.5513,70.5513,58416.0
2023-11-06 14:10:00,75.17,75.18,75.16,75.17,60775.0,70.5513,70.5607,70.5419,70.5513,60775.0
2023-11-06 14:15:00,75.17,75.18,75.17,75.17,35988.0,70.5513,70.5607,70.5513,70.5513,35988.0
2023-11-06 14:20:00,75.18,75.19,75.17,75.17,42621.0,70.5607,70.57,70.5513,70.5513,42621.0
2023-11-06 14:25:00,75.17,75.18,75.17,75.17,16919.0,70.5513,70.5607,70.5513,70.5513,16919.0
2023-11-06 14:30:00,75.17,75.18,75.17,75.17,30694.0,70.5513,70.5607,70.5513,70.5513,30694.0
2023-11-06 14:35:00,75.17,75.18,75.17,75.17,14809.0,70.5513,70.5607,70.5513,70.5513,14809.0
2023-11-06 14:40:00,75.17,75.19,75.17,75.18,62360.0,70.5513,70.57,70.5513,70.5607,62360.0
2023-11-06 14:45:00,75.19,75.19,75.18,75.19,20672.0,70.57,70.57,70.5607,70.57,20672.0
2023-11-06 14:50:00,75.19,75.19,75.17,75.17,40309.0,70.57,70.57,70.5513,70.5513,40309.0
2023-11-06 14:55:00,75.17,75.18,75.17,75.17,12522.0,70.5513,70.5607,70.5513,70.5513,12522.0
2023-11-06 15:00:00,75.17,75.18,75.16,75.17,29570.0,70.5513,70.5607,70.5419,70.5513,29570.0
2023-11-06 15:05:00,75.17,75.17,75.16,75.17,19843.0,70.5513,70.5513,70.5419,70.5513,19843.0
2023-11-06 15:10:00,75.16,75.17,75.16,75.17,33402.0,70.5419,70.5513,70.5419,70.5513,33402.0
2023-11-06 15:15:00,75.17,75.17,75.16,75.17,24885.0,70.5513,70.5513,70.5419,70.5513,24885.0
2023-11-06 15:20:00,75.17,75.18,75.16,75.17,83027.0,70.5513,70.5607,70.5419,70.5513,83027.0
2023-11-06 15:25:00,75.17,75.18,75.16,75.16,50629.0,70.5513,70.5607,70.5419,70.5419,50629.0
2023-11-06 15:30:00,75.16,75.18,75.16,75.17,101306.0,70.5419,70.5607,70.5419,70.5513,101306.0
2023-11-06 15:35:00,75.17,75.18,75.16,75.16,67686.0,70.5513,70.5607,70.5419,70.5419,67686.0
2023-11-06 15:40:00,75.16,75.17,75.16,75.17,95063.0,70.5419,70.5513,70.5419,70.5513,95063.0
2023-11-06 15:45:00,75.17,75.18,75.16,75.18,100471.0,70.5513,70.5607,70.5419,70.5607,100471.0
2023-11-06 15:50:00,75.18,75.18,75.17,75.17,80931.0,70.5607,70.5607,70.5513,70.5513,80931.0
2023-11-06 15:55:00,75.17,75.18,75.17,75.17,213705.0,70.5513,70.5607,70.5513,70.5513,213705.0
2023-11-07 09:30:00,75.2,75.23,75.19,75.22,32061.0,70.5794,70.6076,70.57,70.5982,32061.0
2023-11-07 09:35:00,75.22,75.22,75.2,75.21,17245.0,70.5982,70.5982,70.5794,70.5888,17245.0
2023-11-07 09:40:00,75.21,75.22,75.21,75.22,3082.0,70.5888,70.5982,70.5888,70.5982,3082.0
2023-11-07 09:45:00,75.21,75.21,75.19,75.2,29644.0,70.5888,70.5888,70.57,70.5794,29644.0
2023-11-07 09:50:00,75.2,75.2,75.17,75.18,14843.0,70.5794,70.5794,70.5513,70.5607,14843.0
2023-11-07 09:55:00,75.18,75.19,75.17,75.19,13547.0,70.5607,70.57,70.5513,70.57,13547.0
2023-11-07 10:00:00,75.19,75.2,75.19,75.2,13005.0,70.57,70.5794,70.57,70.5794,13005.0
2023-11-07 10:05:00,75.2,75.22,75.2,75.22,5991.0,70.5794,70.5982,70.5794,70.5982,5991.0
2023-11-07 10:10:00,75.22,75.22,75.21,75.22,79040.0,70.5982,70.5982,70.5888,70.5982,79040.0
2023-11-07 10:15:00,75.22,75.22,75.21,75.22,11208.0,70.5982,70.5982,70.5888,70.5982,11208.0
2023-11-07 10:20:00,75.22,75.23,75.21,75.23,20058.0,70.5982,70.6076,70.5888,70.6076,20058.0
2023-11-07 10:25:00,75.23,75.24,75.22,75.23,17701.0,70.6076,70.617,70.5982,70.6076,17701.0
2023-11-07 10:30:00,75.23,75.24,75.23,75.24,46389.0,70.6076,70.617,70.6076,70.617,46389.0
2023-11-07 10:35:00,75.24,75.24,75.23,75.23,22281.0,70.617,70.617,70.6076,70.6076,22281.0
2023-11-07 10:40:00,75.23,75.24,75.22,75.23,128966.0,70.6076,70.617,70.5982,70.6076,128966.0
2023-11-07 10:45:00,75.23,75.25,75.23,75.25,12811.0,70.6076,70.6264,70.6076,70.6264,12811.0
2023-11-07 10:50:00,75.24,75.25,75.23,75.23,19494.0,70.617,70.6264,70.6076,70.6076,19494.0
2023-11-07 10:55:00,75.23,75.24,75.23,75.24,11875.0,70.6076,70.617,70.6076,70.617,11875.0
2023-11-07 11:00:00,75.23,75.24,75.22,75.22,23764.0,70.6076,70.617,70.5982,70.5982,23764.0
2023-11-07 11:05:00,75.22,75.24,75.22,75.23,17002.0,70.5982,70.617,70.5982,70.6076,17002.0
2023-11-07 11:10:00,75.23,75.26,75.23,75.25,18489.0,70.6076,70.6357,70.6076,70.6264,18489.0
2023-11-07 11:15:00,75.26,75.26,75.23,75.23,46664.0,70.6357,70.6357,70.6076,70.6076,46664.0
2023-11-07 11:20:00,75.23,75.24,75.22,75.22,37695.0,70.6076,70.617,70.5982,70.5982,37695.0
2023-11-07 11:25:00,75.23,75.23,75.22,75.23,12706.0,70.6076,70.6076,70.5982,70.6076,12706.0
2023-11-07 11:30:00,75.23,75.24,75.22,75.24,29296.0,70.6076,70.617,70.5982,70.617,29296.0
2023-11-07 11:35:00,75.23,75.24,75.23,75.24,3722.0,70.6076,70.617,70.6076,70.617,3722.0
2023-11-07 11:40:00,75.23,75.24,75.23,75.23,7499.0,70.6076,70.617,70.6076,70.6076,7499.0
2023-11-07 11:45:00,75.23,75.24,75.23,75.23,10284.0,70.6076,70.617,70.6076,70.6076,10284.0
2023-11-07 11:50:00,75.23,75.24,75.23,75.24,7215.0,70.6076,70.617,70.6076,70.617,7215.0
2023-11-07 11:55:00,75.23,75.24,75.23,75.24,10951.0,70.6076,70.617,70.6076,70.617,10951.0
2023-11-07 12:00:00,75.23,75.24,75.22,75.23,17418.0,70.6076,70.617,70.5982,70.6076,17418.0
2023-11-07 12:05:00,75.22,75.23,75.21,75.21,19306.0,70.5982,70.6076,70.5888,70.5888,19306.0
2023-11-07 12:10:00,75.22,75.22,75.21,75.22,4436.0,70.5982,70.5982,70.5888,70.5982,4436.0
2023-11-07 12:15:00,75.22,75.22,75.21,75.22,44756.0,70.5982,70.5982,70.5888,70.5982,44756.0
2023-11-07 12:20:00,75.22,75.22,75.21,75.22,11535.0,70.5982,70.5982,70.5888,70.5982,11535.0
2023-11-07 12:25:00,75.22,75.22,75.21,75.21,10996.0,70.5982,70.5982,70.5888,70.5888,10996.0
2023-11-07 12:30:00,75.21,75.22,75.2,75.2,26767.0,70.5888,70.5982,70.5794,70.5794,26767.0
2023-11-07 12:35:00,75.2,75.21,75.19,75.2,31725.0,70.5794,70.5888,70.57,70.5794,31725.0
2023-11-07 12:40:00,75.2,75.21,75.19,75.2,28883.0,70.5794,70.5888,70.57,70.5794,28883.0
2023-11-07 12:45:00,75.19,75.21,75.19,75.21,14207.0,70.57,70.5888,70.57,70.5888,14207.0
2023-11-07 12:50:00,75.2,75.22,75.2,75.22,12587.0,70.5794,70.5982,70.5794,70.5982,12587.0
2023-11-07 12:55:00,75.21,75.22,75.21,75.21,12449.0,70.5888,70.5982,70.5888,70.5888,12449.0
2023-11-07 13:00:00,75.22,75.24,75.22,75.23,132671.0,70.5982,70.617,70.5982,70.6076,132671.0
2023-11-07 13:05:00,75.24,75.25,75.23,75.25,20322.0,70.617,70.6264,70.6076,70.6264,20322.0
2023-11-07 13:10:00,75.25,75.26,75.24,75.25,15394.0,70.6264,70.6357,70.617,70.6264,15394.0
2023-11-07 13:15:00,75.26,75.28,75.25,75.28,178886.0,70.6357,70.6545,70.6264,70.6545,178886.0
2023-11-07 13:20:00,75.28,75.29,75.27,75.28,112464.0,70.6545,70.6639,70.6451,70.6545,112464.0
2023-11-07 13:25:00,75.28,75.29,75.27,75.28,36663.0,70.6545,70.6639,70.6451,70.6545,36663.0
2023-11-07 13:30:00,75.28,75.29,75.27,75.28,251393.0,70.6545,70.6639,70.6451,70.6545,251393.0
2023-11-07 13:35:00,75.28,75.29,75.27,75.29,410138.0,70.6545,70.6639,70.6451,70.6639,410138.0
2023-11-07 13:40:00,75.28,75.31,75.28,75.31,369540.0,70.6545,70.6827,70.6545,70.6827,369540.0
2023-11-07 13:45:00,75.3,75.31,75.3,75.31,22825.0,70.6733,70.6827,70.6733,70.6827,22825.0
2023-11-07 13:50:00,75.31,75.33,75.3,75.31,51456.0,70.6827,70.7014,70.6733,70.6827,51456.0
2023-11-07 13:55:00,75.31,75.34,75.31,75.33,40895.0,70.6827,70.7108,70.6827,70.7014,40895.0
2023-11-07 14:00:00,75.34,75.34,75.32,75.34,26331.0,70.7108,70.7108,70.6921,70.7108,26331.0
2023-11-07 14:05:00,75.34,75.34,75.31,75.33,28558.0,70.7108,70.7108,70.6827,70.7014,28558.0
2023-11-07 14:10:00,75.33,75.33,75.32,75.32,15828.0,70.7014,70.7014,70.6921,70.6921,15828.0
2023-11-07 14:15:00,75.32,75.33,75.32,75.33,28608.0,70.6921,70.7014,70.6921,70.7014,28608.0
2023-11-07 14:20:00,75.33,75.33,75.32,75.33,15305.0,70.7014,70.7014,70.6921,70.7014,15305.0
2023-11-07 14:25:00,75.33,75.33,75.32,75.32,42933.0,70.7014,70.7014,70.6921,70.6921,42933.0
2023-11-07 14:30:00,75.32,75.33,75.31,75.31,29769.0,70.6921,70.7014,70.6827,70.6827,29769.0
2023-11-07 14:35:00,75.31,75.32,75.31,75.31,17814.0,70.6827,70.6921,70.6827,70.6827,17814.0
2023-11-07 14:40:00,75.31,75.32,75.3,75.31,11165.0,70.6827,70.6921,70.6733,70.6827,11165.0
2023-11-07 14:45:00,75.3,75.31,75.29,75.29,16798.0,70.6733,70.6827,70.6639,70.6639,16798.0
2023-11-07 14:50:00,75.3,75.3,75.29,75.3,25623.0,70.6733,70.6733,70.6639,70.6733,25623.0
2023-11-07 14:55:00,75.3,75.3,75.28,75.29,47725.0,70.6733,70.6733,70.6545,70.6639,47725.0
2023-11-07 15:00:00,75.28,75.29,75.28,75.28,17088.0,70.6545,70.6639,70.6545,70.6545,17088.0
2023-11-07 15:05:00,75.28,75.29,75.28,75.28,20073.0,70.6545,70.6639,70.6545,70.6545,20073.0
2023-11-07 15:10:00,75.28,75.29,75.28,75.28,37674.0,70.6545,70.6639,70.6545,70.6545,37674.0
2023-11-07 15:15:00,75.28,75.29,75.28,75.28,29929.0,70.6545,70.6639,70.6545,70.6545,29929.0
2023-11-07 15:20:00,75.28,75.29,75.28,75.28,29734.0,70.6545,70.6639,70.6545,70.6545,29734.0
2023-11-07 15:25:00,75.28,75.29,75.28,75.28,40715.0,70.6545,70.6639,70.6545,70.6545,40715.0
2023-11-07 15:30:00,75.29,75.3,75.29,75.29,48028.0,70.6639,70.6733,70.6639,70.6639,48028.0
2023-11-07 15:35:00,75.29,75.3,75.29,75.29,99660.0,70.6639,70.6733,70.6639,70.6639,99660.0
2023-11-07 15:40:00,75.29,75.3,75.28,75.3,174041.0,70.6639,70.6733,70.6545,70.6733,174041.0
2023-11-07 15:45:00,75.3,75.3,75.29,75.3,80753.0,70.6733,70.6733,70.6639,70.6733,80753.0
2023-11-07 15:50:00,75.3,75.3,75.29,75.3,38087.0,70.6733,70.6733,70.6639,70.6733,38087.0
2023-11-07 15:55:00,75.3,75.3,75.29,75.29,203262.0,70.6733,70.6733,70.6639,70.6639,203262.0
2023-11-08 09:30:00,75.25,75.3,75.25,75.29,92304.0,70.6264,70.6733,70.6264,70.6639,92304.0
2023-11-08 09:35:00,75.3,75.31,75.29,75.3,12464.0,70.6733,70.6827,70.6639,70.6733,12464.0
2023-11-08 09:40:00,75.3,75.3,75.29,75.3,10262.0,70.6733,70.6733,70.6639,70.6733,10262.0
2023-11-08 09:45:00,75.3,75.33,75.29,75.32,13357.0,70.6733,70.7014,70.6639,70.6921,13357.0
2023-11-08 09:50:00,75.33,75.33,75.32,75.32,15216.0,70.7014,70.7014,70.6921,70.6921,15216.0
2023-11-08 09:55:00,75.32,75.33,75.32,75.33,8993.0,70.6921,70.7014,70.6921,70.7014,8993.0
2023-11-08 10:00:00,75.33,75.33,75.3,75.31,15380.0,70.7014,70.7014,70.6733,70.6827,15380.0
2023-11-08 10:05:00,75.31,75.32,75.3,75.31,10427.0,70.6827,70.6921,70.6733,70.6827,10427.0
2023-11-08 10:10:00,75.31,75.32,75.3,75.31,9565.0,70.6827,70.6921,70.6733,70.6827,9565.0
2023-11-08 10:15:00,75.31,75.31,75.29,75.29,4987.0,70.6827,70.6827,70.6639,70.6639,4987.0
2023-11-08 10:20:00,75.29,75.31,75.29,75.31,10799.0,70.6639,70.6827,70.6639,70.6827,10799.0
2023-11-08 10:25:00,75.31,75.31,75.3,75.3,8562.0,70.6827,70.6827,70.6733,70.6733,8562.0
2023-11-08 10:30:00,75.3,75.32,75.3,75.31,8345.0,70.6733,70.6921,70.6733,70.6827,8345.0
2023-11-08 10:35:00,75.31,75.32,75.3,75.3,14843.0,70.6827,70.6921,70.6733,70.6733,14843.0
2023-11-08 10:40:00,75.31,75.31,75.3,75.31,25626.0,70.6827,70.6827,70.6733,70.6827,25626.0
2023-11-08 10:45:00,75.31,75.32,75.3,75.32,8120.0,70.6827,70.6921,70.6733,70.6921,8120.0
2023-11-08 10:50:00,75.32,75.33,75.31,75.31,18299.0,70.6921,70.7014,70.6827,70.6827,18299.0
2023-11-08 10:55:00,75.31,75.33,75.31,75.31,15669.0,70.6827,70.7014,70.6827,70.6827,15669.0
2023-11-08 11:00:00,75.32,75.33,75.31,75.33,19504.0,70.6921,70.7014,70.6827,70.7014,19504.0
2023-11-08 11:05:00,75.33,75.33,75.32,75.32,11936.0,70.7014,70.7014,70.6921,70.6921,11936.0
2023-11-08 11:10:00,75.33,75.34,75.32,75.34,17289.0,70.7014,70.7108,70.6921,70.7108,17289.0
2023-11-08 11:15:00,75.34,75.34,75.32,75.34,79220.0,70.7108,70.7108,70.6921,70.7108,79220.0
2023-11-08 11:20:00,75.34,75.35,75.33,75.34,91141.0,70.7108,70.7202,70.7014,70.7108,91141.0
2023-11-08 11:25:00,75.34,75.35,75.33,75.33,37697.0,70.7108,70.7202,70.7014,70.7014,37697.0
2023-11-08 11:30:00,75.33,75.34,75.33,75.34,41592.0,70.7014,70.7108,70.7014,70.7108,41592.0
2023-11-08 11:35:00,75.34,75.34,75.33,75.34,24854.0,70.7108,70.7108,70.7014,70.7108,24854.0
2023-11-08 11:40:00,75.34,75.34,75.33,75.34,13395.0,70.7108,70.7108,70.7014,70.7108,13395.0
2023-11-08 11:45:00,75.34,75.35,75.33,75.34,13403.0,70.7108,70.7202,70.7014,70.7108,13403.0
2023-11-08 11:50:00,75.34,75.35,75.34,75.34,14811.0,70.7108,70.7202,70.7108,70.7108,14811.0
2023-11-08 11:55:00,75.34,75.35,75.33,75.33,26670.0,70.7108,70.7202,70.7014,70.7014,26670.0
2023-11-08 12:00:00,75.34,75.34,75.32,75.32,22830.0,70.7108,70.7108,70.6921,70.6921,22830.0
2023-11-08 12:05:00,75.33,75.33,75.32,75.32,13343.0,70.7014,70.7014,70.6921,70.6921,13343.0
2023-11-08 12:10:00,75.33,75.33,75.32,75.33,10572.0,70.7014,70.7014,70.6921,70.7014,10572.0
2023-11-08 12:15:00,75.33,75.34,75.32,75.34,21000.0,70.7014,70.7108,70.6921,70.7108,21000.0
2023-11-08 12:20:00,75.34,75.34,75.33,75.33,8504.0,70.7108,70.7108,70.7014,70.7014,8504.0
2023-11-08 12:25:00,75.33,75.34,75.31,75.31,48327.0,70.7014,70.7108,70.6827,70.6827,48327.0
2023-11-08 12:30:00,75.31,75.32,75.3,75.3,8275.0,70.6827,70.6921,70.6733,70.6733,8275.0
2023-11-08 12:35:00,75.31,75.31,75.3,75.3,7451.0,70.6827,70.6827,70.6733,70.6733,7451.0
2023-11-08 12:40:00,75.31,75.31,75.3,75.31,38045.0,70.6827,70.6827,70.6733,70.6827,38045.0
2023-11-08 12:45:00,75.31,75.31,75.3,75.31,7366.0,70.6827,70.6827,70.6733,70.6827,7366.0
2023-11-08 12:50:00,75.31,75.31,75.28,75.28,16691.0,70.6827,70.6827,70.6545,70.6545,16691.0
2023-11-08 12:55:00,75.28,75.31,75.28,75.31,18061.0,70.6545,70.6827,70.6545,70.6827,18061.0
2023-11-08 13:00:00,75.31,75.31,75.26,75.31,50506.0,70.6827,70.6827,70.6357,70.6827,50506.0
2023-11-08 13:05:00,75.31,75.33,75.3,75.32,24934.0,70.6827,70.7014,70.6733,70.6921,24934.0
2023-11-08 13:10:00,75.32,75.32,75.3,75.31,27061.0,70.6921,70.6921,70.6733,70.6827,27061.0
2023-11-08 13:15:00,75.31,75.32,75.3,75.31,65885.0,70.6827,70.6921,70.6733,70.6827,65885.0
2023-11-08 13:20:00,75.31,75.33,75.3,75.32,17737.0,70.6827,70.7014,70.6733,70.6921,17737.0
2023-11-08 13:25:00,75.33,75.33,75.32,75.33,7259.0,70.7014,70.7014,70.6921,70.7014,7259.0
2023-11-08 13:30:00,75.32,75.34,75.32,75.34,23166.0,70.6921,70.7108,70.6921,70.7108,23166.0
2023-11-08 13:35:00,75.34,75.34,75.33,75.34,9305.0,70.7108,70.7108,70.7014,70.7108,9305.0
2023-11-08 13:40:00,75.34,75.34,75.33,75.33,19628.0,70.7108,70.7108,70.7014,70.7014,19628.0
2023-11-08 13:45:00,75.34,75.34,75.33,75.34,19563.0,70.7108,70.7108,70.7014,70.7108,19563.0
2023-11-08 13:50:00,75.34,75.34,75.33,75.34,60826.0,70.7108,70.7108,70.7014,70.7108,60826.0
2023-11-08 13:55:00,75.34,75.35,75.33,75.34,47928.0,70.7108,70.7202,70.7014,70.7108,47928.0
2023-11-08 14:00:00,75.34,75.34,75.33,75.34,12859.0,70.7108,70.7108,70.7014,70.7108,12859.0
2023-11-08 14:05:00,75.34,75.34,75.33,75.34,14684.0,70.7108,70.7108,70.7014,70.7108,14684.0
2023-11-08 14:10:00,75.34,75.34,75.33,75.34,9861.0,70.7108,70.7108,70.7014,70.7108,9861.0
2023-11-08 14:15:00,75.33,75.34,75.33,75.34,10958.0,70.7014,70.7108,70.7014,70.7108,10958.0
2023-11-08 14:20:00,75.34,75.34,75.32,75.32,11394.0,70.7108,70.7108,70.6921,70.6921,11394.0
2023-11-08 14:25:00,75.33,75.33,75.32,75.33,19485.0,70.7014,70.7014,70.6921,70.7014,19485.0
2023-11-08 14:30:00,75.32,75.33,75.31,75.32,14086.0,70.6921,70.7014,70.6827,70.6921,14086.0
2023-11-08 14:35:00,75.31,75.32,75.3,75.3,10973.0,70.6827,70.6921,70.6733,70.6733,10973.0
2023-11-08 14:40:00,75.31,75.31,75.3,75.31,7047.0,70.6827,70.6827,70.6733,70.6827,7047.0
2023-11-08 14:45:00,75.31,75.31,75.3,75.3,7510.0,70.6827,70.6827,70.6733,70.6733,7510.0
2023-11-08 14:50:00,75.3,75.31,75.3,75.31,19997.0,70.6733,70.6827,70.6733,70.6827,19997.0
2023-11-08 14:55:00,75.3,75.31,75.3,75.31,44558.0,70.6733,70.6827,70.6733,70.6827,44558.0
2023-11-08 15:00:00,75.31,75.31,75.3,75.31,60688.0,70.6827,70.6827,70.6733,70.6827,60688.0
2023-11-08 15:05:00,75.31,75.31,75.3,75.31,8792.0,70.6827,70.6827,70.6733,70.6827,8792.0
2023-11-08 15:10:00,75.31,75.31,75.3,75.31,50711.0,70.6827,70.6827,70.6733,70.6827,50711.0
2023-11-08 15:15:00,75.31,75.31,75.3,75.31,12828.0,70.6827,70.6827,70.6733,70.6827,12828.0
2023-11-08 15:20:00,75.31,75.31,75.3,75.31,39460.0,70.6827,70.6827,70.6733,70.6827,39460.0
2023-11-08 15:25:00,75.3,75.31,75.3,75.3,266998.0,70.6733,70.6827,70.6733,70.6733,266998.0
2023-11-08 15:30:00,75.3,75.31,75.29,75.3,194996.0,70.6733,70.6827,70.6639,70.6733,194996.0
2023-11-08 15:35:00,75.3,75.3,75.29,75.29,43858.0,70.6733,70.6733,70.6639,70.6639,43858.0
2023-11-08 15:40:00,75.29,75.3,75.29,75.29,29763.0,70.6639,70.6733,70.6639,70.6639,29763.0
2023-11-08 15:45:00,75.3,75.3,75.28,75.28,41994.0,70.6733,70.6733,70.6545,70.6545,41994.0
2023-11-08 15:50:00,75.29,75.29,75.28,75.28,43896.0,70.6639,70.6639,70.6545,70.6545,43896.0
2023-11-08 15:55:00,75.28,75.3,75.28,75.3,120471.0,70.6545,70.6733,70.6545,70.6733,120471.0
2023-11-09 09:30:00,75.3,75.31,75.29,75.3,27555.0,70.6733,70.6827,70.6639,70.6733,27555.0
2023-11-09 09:35:00,75.29,75.3,75.27,75.28,12908.0,70.6639,70.6733,70.6451,70.6545,12908.0
2023-11-09 09:40:00,75.27,75.3,75.27,75.29,12411.0,70.6451,70.6733,70.6451,70.6639,12411.0
2023-11-09 09:45:00,75.28,75.29,75.28,75.29,41866.0,70.6545,70.6639,70.6545,70.6639,41866.0
2023-11-09 09:50:00,75.28,75.3,75.28,75.3,15165.0,70.6545,70.6733,70.6545,70.6733,15165.0
2023-11-09 09:55:00,75.3,75.31,75.29,75.31,20869.0,70.6733,70.6827,70.6639,70.6827,20869.0
2023-11-09 10:00:00,75.31,75.31,75.27,75.28,41846.0,70.6827,70.6827,70.6451,70.6545,41846.0
2023-11-09 10:05:00,75.28,75.28,75.26,75.28,27437.0,70.6545,70.6545,70.6357,70.6545,27437.0
2023-11-09 10:10:00,75.28,75.29,75.27,75.28,823887.0,70.6545,70.6639,70.6451,70.6545,823887.0
2023-11-09 10:15:00,75.28,75.29,75.27,75.28,47203.0,70.6545,70.6639,70.6451,70.6545,47203.0
2023-11-09 10:20:00,75.27,75.28,75.27,75.27,89537.0,70.6451,70.6545,70.6451,70.6451,89537.0
2023-11-09 10:25:00,75.27,75.27,75.25,75.26,31012.0,70.6451,70.6451,70.6264,70.6357,31012.0
2023-11-09 10:30:00,75.25,75.26,75.24,75.25,24482.0,70.6264,70.6357,70.617,70.6264,24482.0
2023-11-09 10:35:00,75.25,75.27,75.24,75.27,80693.0,70.6264,70.6451,70.617,70.6451,80693.0
2023-11-09 10:40:00,75.26,75.27,75.25,75.27,40569.0,70.6357,70.6451,70.6264,70.6451,40569.0
2023-11-09 10:45:00,75.27,75.27,75.26,75.27,18056.0,70.6451,70.6451,70.6357,70.6451,18056.0
2023-11-09 10:50:00,75.27,75.27,75.26,75.27,34546.0,70.6451,70.6451,70.6357,70.6451,34546.0
2023-11-09 10:55:00,75.27,75.27,75.26,75.27,15155.0,70.6451,70.6451,70.6357,70.6451,15155.0
2023-11-09 11:00:00,75.27,75.27,75.26,75.27,18727.0,70.6451,70.6451,70.6357,70.6451,18727.0
2023-11-09 11:05:00,75.27,75.27,75.26,75.27,24695.0,70.6451,70.6451,70.6357,70.6451,24695.0
2023-11-09 11:10:00,75.27,75.27,75.26,75.27,17475.0,70.6451,70.6451,70.6357,70.6451,17475.0
2023-11-09 11:15:00,75.27,75.27,75.26,75.27,44702.0,70.6451,70.6451,70.6357,70.6451,44702.0
2023-11-09 11:20:00,75.27,75.27,75.26,75.27,20165.0,70.6451,70.6451,70.6357,70.6451,20165.0
2023-11-09 11:25:00,75.26,75.27,75.26,75.27,44123.0,70.6357,70.6451,70.6357,70.6451,44123.0
2023-11-09 11:30:00,75.26,75.27,75.25,75.26,34498.0,70.6357,70.6451,70.6264,70.6357,34498.0
2023-11-09 11:35:00,75.26,75.26,75.25,75.26,24776.0,70.6357,70.6357,70.6264,70.6357,24776.0
2023-11-09 11:40:00,75.26,75.26,75.25,75.26,29810.0,70.6357,70.6357,70.6264,70.6357,29810.0
2023-11-09 11:45:00,75.26,75.26,75.25,75.26,15045.0,70.6357,70.6357,70.6264,70.6357,15045.0
2023-11-09 11:50:00,75.26,75.26,75.25,75.26,19353.0,70.6357,70.6357,70.6264,70.6357,19353.0
2023-11-09 11:55:00,75.26,75.26,75.25,75.26,22792.0,70.6357,70.6357,70.6264,70.6357,22792.0
2023-11-09 12:00:00,75.26,75.26,75.25,75.26,32126.0,70.6357,70.6357,70.6264,70.6357,32126.0
2023-11-09 12:05:00,75.26,75.27,75.25,75.27,39729.0,70.6357,70.6451,70.6264,70.6451,39729.0
2023-11-09 12:10:00,75.27,75.27,75.26,75.27,26702.0,70.6451,70.6451,70.6357,70.6451,26702.0
2023-11-09 12:15:00,75.27,75.28,75.26,75.28,147604.0,70.6451,70.6545,70.6357,70.6545,147604.0
2023-11-09 12:20:00,75.28,75.28,75.27,75.27,659924.0,70.6545,70.6545,70.6451,70.6451,659924.0
2023-11-09 12:25:00,75.28,75.28,75.27,75.28,78470.0,70.6545,70.6545,70.6451,70.6545,78470.0
2023-11-09 12:30:00,75.27,75.28,75.27,75.28,84755.0,70.6451,70.6545,70.6451,70.6545,84755.0
2023-11-09 12:35:00,75.27,75.28,75.27,75.27,44095.0,70.6451,70.6545,70.6451,70.6451,44095.0
2023-11-09 12:40:00,75.27,75.28,75.25,75.25,51096.0,70.6451,70.6545,70.6264,70.6264,51096.0
2023-11-09 12:45:00,75.25,75.26,75.25,75.26,22284.0,70.6264,70.6357,70.6264,70.6357,22284.0
2023-11-09 12:50:00,75.25,75.26,75.25,75.26,34237.0,70.6264,70.6357,70.6264,70.6357,34237.0
2023-11-09 12:55:00,75.26,75.26,75.25,75.25,57628.0,70.6357,70.6357,70.6264,70.6264,57628.0
2023-11-09 13:00:00,75.25,75.26,75.18,75.2,109377.0,70.6264,70.6357,70.5607,70.5794,109377.0
2023-11-09 13:05:00,75.2,75.21,75.19,75.21,151091.0,70.5794,70.5888,70.57,70.5888,151091.0
2023-11-09 13:10:00,75.22,75.24,75.19,75.23,156867.0,70.5982,70.617,70.57,70.6076,156867.0
2023-11-09 13:15:00,75.24,75.25,75.23,75.24,107776.0,70.617,70.6264,70.6076,70.617,107776.0
2023-11-09 13:20:00,75.24,75.26,75.24,75.26,59440.0,70.617,70.6357,70.617,70.6357,59440.0
2023-11-09 13:25:00,75.26,75.27,75.25,75.27,61444.0,70.6357,70.6451,70.6264,70.6451,61444.0
2023-11-09 13:30:00,75.27,75.27,75.25,75.26,102032.0,70.6451,70.6451,70.6264,70.6357,102032.0
2023-11-09 13:35:00,75.26,75.27,75.25,75.27,45236.0,70.6357,70.6451,70.6264,70.6451,45236.0
2023-11-09 13:40:00,75.27,75.27,75.25,75.27,74610.0,70.6451,70.6451,70.6264,70.6451,74610.0
2023-11-09 13:45:00,75.27,75.27,75.26,75.26,49852.0,70.6451,70.6451,70.6357,70.6357,49852.0
2023-11-09 13:50:00,75.26,75.26,75.24,75.25,65309.0,70.6357,70.6357,70.617,70.6264,65309.0
2023-11-09 13:55:00,75.25,75.26,75.24,75.26,34571.0,70.6264,70.6357,70.617,70.6357,34571.0
2023-11-09 14:00:00,75.26,75.26,75.16,75.19,145489.0,70.6357,70.6357,70.5419,70.57,145489.0
2023-11-09 14:05:00,75.18,75.19,75.15,75.17,106219.0,70.5607,70.57,70.5325,70.5513,106219.0
2023-11-09 14:10:00,75.17,75.18,75.16,75.17,54012.0,70.5513,70.5607,70.5419,70.5513,54012.0
2023-11-09 14:15:00,75.17,75.18,75.16,75.16,60641.0,70.5513,70.5607,70.5419,70.5419,60641.0
2023-11-09 14:20:00,75.16,75.2,75.15,75.19,81508.0,70.5419,70.5794,70.5325,70.57,81508.0
2023-11-09 14:25:00,75.19,75.2,75.17,75.18,59650.0,70.57,70.5794,70.5513,70.5607,59650.0
2023-11-09 14:30:00,75.17,75.18,75.16,75.17,33900.0,70.5513,70.5607,70.5419,70.5513,33900.0
2023-11-09 14:35:00,75.17,75.17,75.14,75.15,54089.0,70.5513,70.5513,70.5231,70.5325,54089.0
2023-11-09 14:40:00,75.14,75.15,75.13,75.14,64072.0,70.5231,70.5325,70.5137,70.5231,64072.0
2023-11-09 14:45:00,75.14,75.15,75.13,75.15,44215.0,70.5231,70.5325,70.5137,70.5325,44215.0
2023-11-09 14:50:00,75.15,75.15,75.14,75.15,42540.0,70.5325,70.5325,70.5231,70.5325,42540.0
2023-11-09 14:55:00,75.14,75.16,75.14,75.15,89896.0,70.5231,70.5419,70.5231,70.5325,89896.0
2023-11-09 15:00:00,75.15,75.16,75.13,75.15,92387.0,70.5325,70.5419,70.5137,70.5325,92387.0
2023-11-09 15:05:00,75.15,75.16,75.14,75.16,25942.0,70.5325,70.5419,70.5231,70.5419,25942.0
2023-11-09 15:10:00,75.16,75.16,75.15,75.16,40138.0,70.5419,70.5419,70.5325,70.5419,40138.0
2023-11-09 15:15:00,75.16,75.16,75.13,75.13,111473.0,70.5419,70.5419,70.5137,70.5137,111473.0
2023-11-09 15:20:00,75.14,75.14,75.12,75.14,81550.0,70.5231,70.5231,70.5043,70.5231,81550.0
2023-11-09 15:25:00,75.14,75.15,75.13,75.14,99218.0,70.5231,70.5325,70.5137,70.5231,99218.0
2023-11-09 15:30:00,75.13,75.14,75.12,75.12,33596.0,70.5137,70.5231,70.5043,70.5043,33596.0
2023-11-09 15:35:00,75.13,75.13,75.1,75.11,55138.0,70.5137,70.5137,70.4856,70.495,55138.0
2023-11-09 15:40:00,75.1,75.12,75.1,75.12,72966.0,70.4856,70.5043,70.4856,70.5043,72966.0
2023-11-09 15:45:00,75.12,75.13,75.11,75.13,57707.0,70.5043,70.5137,70.495,70.5137,57707.0
2023-11-09 15:50:00,75.13,75.13,75.12,75.13,61936.0,70.5137,70.5137,70.5043,70.5137,61936.0
2023-11-09 15:55:00,75.12,75.13,75.11,75.12,121883.0,70.5043,70.5137,70.495,70.5043,121883.0
2023-11-10 09:30:00,75.22,75.26,75.22,75.23,21020.0,70.5982,70.6357,70.5982,70.6076,21020.0
2023-11-10 09:35:00,75.23,75.25,75.22,75.25,39984.0,70.6076,70.6264,70.5982,70.6264,39984.0
2023-11-10 09:40:00,75.24,75.25,75.24,75.25,18532.0,70.617,70.6264,70.617,70.6264,18532.0
2023-11-10 09:45:00,75.26,75.26,75.24,75.25,17508.0,70.6357,70.6357,70.617,70.6264,17508.0
2023-11-10 09:50:00,75.26,75.26,75.25,75.26,73324.0,70.6357,70.6357,70.6264,70.6357,73324.0
2023-11-10 09:55:00,75.26,75.26,75.23,75.25,25169.0,70.6357,70.6357,70.6076,70.6264,25169.0
2023-11-10 10:00:00,75.24,75.24,75.19,75.2,53478.0,70.617,70.617,70.57,70.5794,53478.0
2023-11-10 10:05:00,75.2,75.23,75.2,75.21,37586.0,70.5794,70.6076,70.5794,70.5888,37586.0
2023-11-10 10:10:00,75.2,75.21,75.2,75.2,7518.0,70.5794,70.5888,70.5794,70.5794,7518.0
2023-11-10 10:15:00,75.21,75.22,75.2,75.21,15539.0,70.5888,70.5982,70.5794,70.5888,15539.0
2023-11-10 10:20:00,75.21,75.22,75.2,75.21,11044.0,70.5888,70.5982,70.5794,70.5888,11044.0
2023-11-10 10:25:00,75.21,75.22,75.19,75.2,25149.0,70.5888,70.5982,70.57,70.5794,25149.0
2023-11-10 10:30:00,75.19,75.2,75.18,75.19,15448.0,70.57,70.5794,70.5607,70.57,15448.0
2023-11-10 10:35:00,75.19,75.21,75.18,75.2,22695.0,70.57,70.5888,70.5607,70.5794,22695.0
2023-11-10 10:40:00,75.2,75.21,75.19,75.2,8840.0,70.5794,70.5888,70.57,70.5794,8840.0
2023-11-10 10:45:00,75.2,75.21,75.19,75.21,8884.0,70.5794,70.5888,70.57,70.5888,8884.0
2023-11-10 10:50:00,75.2,75.2,75.19,75.2,6464.0,70.5794,70.5794,70.57,70.5794,6464.0
2023-11-10 10:55:00,75.2,75.21,75.19,75.21,20967.0,70.5794,70.5888,70.57,70.5888,20967.0
2023-11-10 11:00:00,75.21,75.23,75.21,75.23,29830.0,70.5888,70.6076,70.5888,70.6076,29830.0
2023-11-10 11:05:00,75.23,75.23,75.22,75.23,19894.0,70.6076,70.6076,70.5982,70.6076,19894.0
2023-11-10 11:10:00,75.22,75.23,75.21,75.22,13708.0,70.5982,70.6076,70.5888,70.5982,13708.0
2023-11-10 11:15:00,75.22,75.23,75.2,75.2,37296.0,70.5982,70.6076,70.5794,70.5794,37296.0
2023-11-10 11:20:00,75.2,75.21,75.2,75.21,21730.0,70.5794,70.5888,70.5794,70.5888,21730.0
2023-11-10 11:25:00,75.2,75.21,75.2,75.2,28620.0,70.5794,70.5888,70.5794,70.5794,28620.0
2023-11-10 11:30:00,75.2,75.21,75.19,75.2,27045.0,70.5794,70.5888,70.57,70.5794,27045.0
2023-11-10 11:35:00,75.2,75.21,75.19,75.19,6222.0,70.5794,70.5888,70.57,70.57,6222.0
2023-11-10 11:40:00,75.19,75.2,75.19,75.2,10240.0,70.57,70.5794,70.57,70.5794,10240.0
2023-11-10 11:45:00,75.19,75.2,75.18,75.18,13887.0,70.57,70.5794,70.5607,70.5607,13887.0
2023-11-10 11:50:00,75.19,75.19,75.18,75.18,12327.0,70.57,70.57,70.5607,70.5607,12327.0
2023-11-10 11:55:00,75.18,75.18,75.17,75.17,16977.0,70.5607,70.5607,70.5513,70.5513,16977.0
2023-11-10 12:00:00,75.17,75.19,75.17,75.18,15460.0,70.5513,70.57,70.5513,70.5607,15460.0
2023-11-10 12:05:00,75.19,75.19,75.17,75.17,32766.0,70.57,70.57,70.5513,70.5513,32766.0
2023-11-10 12:10:00,75.17,75.18,75.16,75.17,9299.0,70.5513,70.5607,70.5419,70.5513,9299.0
2023-11-10 12:15:00,75.16,75.17,75.16,75.17,1762.0,70.5419,70.5513,70.5419,70.5513,1762.0
2023-11-10 12:20:00,75.17,75.17,75.16,75.17,3745.0,70.5513,70.5513,70.5419,70.5513,3745.0
2023-11-10 12:25:00,75.17,75.18,75.16,75.17,57111.0,70.5513,70.5607,70.5419,70.5513,57111.0
2023-11-10 12:30:00,75.17,75.18,75.16,75.17,51328.0,70.5513,70.5607,70.5419,70.5513,51328.0
2023-11-10 12:35:00,75.17,75.18,75.17,75.18,59118.0,70.5513,70.5607,70.5513,70.5607,59118.0
2023-11-10 12:40:00,75.17,75.18,75.17,75.17,59771.0,70.5513,70.5607,70.5513,70.5513,59771.0
2023-11-10 12:45:00,75.16,75.17,75.16,75.16,81032.0,70.5419,70.5513,70.5419,70.5419,81032.0
2023-11-10 12:50:00,75.16,75.18,75.16,75.17,35482.0,70.5419,70.5607,70.5419,70.5513,35482.0
2023-11-10 12:55:00,75.18,75.18,75.17,75.18,34761.0,70.5607,70.5607,70.5513,70.5607,34761.0
2023-11-10 13:00:00,75.18,75.19,75.18,75.19,68914.0,70.5607,70.57,70.5607,70.57,68914.0
2023-11-10 13:05:00,75.19,75.19,75.16,75.16,78991.0,70.57,70.57,70.5419,70.5419,78991.0
2023-11-10 13:10:00,75.16,75.16,75.15,75.15,42561.0,70.5419,70.5419,70.5325,70.5325,42561.0
2023-11-10 13:15:00,75.16,75.16,75.15,75.16,36424.0,70.5419,70.5419,70.5325,70.5419,36424.0
2023-11-10 13:20:00,75.16,75.17,75.15,75.16,58403.0,70.5419,70.5513,70.5325,70.5419,58403.0
2023-11-10 13:25:00,75.17,75.17,75.16,75.17,33496.0,70.5513,70.5513,70.5419,70.5513,33496.0
2023-11-10 13:30:00,75.17,75.18,75.16,75.17,39402.0,70.5513,70.5607,70.5419,70.5513,39402.0
2023-11-10 13:35:00,75.17,75.18,75.17,75.17,51497.0,70.5513,70.5607,70.5513,70.5513,51497.0
2023-11-10 13:40:00,75.18,75.18,75.17,75.17,99136.0,70.5607,70.5607,70.5513,70.5513,99136.0
2023-11-10 13:45:00,75.18,75.19,75.17,75.19,41491.0,70.5607,70.57,70.5513,70.57,41491.0
2023-11-10 13:50:00,75.19,75.19,75.18,75.19,48558.0,70.57,70.57,70.5607,70.57,48558.0
2023-11-10 13:55:00,75.18,75.19,75.18,75.19,80585.0,70.5607,70.57,70.5607,70.57,80585.0
2023-11-10 14:00:00,75.19,75.19,75.18,75.19,11071.0,70.57,70.57,70.5607,70.57,11071.0
2023-11-10 14:05:00,75.19,75.2,75.18,75.2,16533.0,70.57,70.5794,70.5607,70.5794,16533.0
2023-11-10 14:10:00,75.2,75.2,75.18,75.18,31942.0,70.5794,70.5794,70.5607,70.5607,31942.0
2023-11-10 14:15:00,75.19,75.19,75.18,75.19,27340.0,70.57,70.57,70.5607,70.57,27340.0
2023-11-10 14:20:00,75.19,75.19,75.18,75.19,14767.0,70.57,70.57,70.5607,70.57,14767.0
2023-11-10 14:25:00,75.18,75.19,75.18,75.18,105175.0,70.5607,70.57,70.5607,70.5607,105175.0
2023-11-10 14:30:00,75.18,75.18,75.16,75.16,19370.0,70.5607,70.5607,70.5419,70.5419,19370.0
2023-11-10 14:35:00,75.17,75.17,75.16,75.16,15105.0,70.5513,70.5513,70.5419,70.5419,15105.0
2023-11-10 14:40:00,75.16,75.17,75.16,75.16,13172.0,70.5419,70.5513,70.5419,70.5419,13172.0
2023-11-10 14:45:00,75.16,75.17,75.16,75.16,28510.0,70.5419,70.5513,70.5419,70.5419,28510.0
2023-11-10 14:50:00,75.16,75.16,75.15,75.16,62876.0,70.5419,70.5419,70.5325,70.5419,62876.0
2023-11-10 14:55:00,75.16,75.17,75.15,75.16,84478.0,70.5419,70.5513,70.5325,70.5419,84478.0
2023-11-10 15:00:00,75.16,75.17,75.16,75.16,76548.0,70.5419,70.5513,70.5419,70.5419,76548.0
2023-11-10 15:05:00,75.17,75.17,75.15,75.16,70650.0,70.5513,70.5513,70.5325,70.5419,70650.0
2023-11-10 15:10:00,75.17,75.18,75.16,75.17,76377.0,70.5513,70.5607,70.5419,70.5513,76377.0
2023-11-10 15:15:00,75.18,75.18,75.17,75.18,47761.0,70.5607,70.5607,70.5513,70.5607,47761.0
2023-11-10 15:20:00,75.18,75.18,75.17,75.17,80551.0,70.5607,70.5607,70.5513,70.5513,80551.0
2023-11-10 15:25:00,75.17,75.18,75.17,75.17,100143.0,70.5513,70.5607,70.5513,70.5513,100143.0
2023-11-10 15:30:00,75.17,75.19,75.17,75.19,90255.0,70.5513,70.57,70.5513,70.57,90255.0
2023-11-10 15:35:00,75.19,75.19,75.18,75.19,59642.0,70.57,70.57,70.5607,70.57,59642.0
2023-11-10 15:40:00,75.19,75.19,75.18,75.19,86002.0,70.57,70.57,70.5607,70.57,86002.0
2023-11-10 15:45:00,75.19,75.19,75.18,75.19,197080.0,70.57,70.57,70.5607,70.57,197080.0
2023-11-10 15:50:00,75.18,75.19,75.17,75.17,326083.0,70.5607,70.57,70.5513,70.5513,326083.0
2023-11-10 15:55:00,75.17,75.19,75.15,75.19,207582.0,70.5513,70.57,70.5325,70.57,207582.0
2023-11-13 09:30:00,75.16,75.16,75.12,75.13,62753.0,70.5419,70.5419,70.5043,70.5137,62753.0
2023-11-13 09:35:00,75.13,75.14,75.12,75.13,33290.0,70.5137,70.5231,70.5043,70.5137,33290.0
2023-11-13 09:40:00,75.13,75.15,75.12,75.14,37808.0,70.5137,70.5325,70.5043,70.5231,37808.0
2023-11-13 09:45:00,75.15,75.15,75.12,75.12,7913.0,70.5325,70.5325,70.5043,70.5043,7913.0
2023-11-13 09:50:00,75.12,75.13,75.11,75.13,20132.0,70.5043,70.5137,70.495,70.5137,20132.0
2023-11-13 09:55:00,75.13,75.13,75.12,75.12,12147.0,70.5137,70.5137,70.5043,70.5043,12147.0
2023-11-13 10:00:00,75.12,75.14,75.12,75.13,254092.0,70.5043,70.5231,70.5043,70.5137,254092.0
2023-11-13 10:05:00,75.13,75.14,75.12,75.14,30797.0,70.5137,70.5231,70.5043,70.5231,30797.0
2023-11-13 10:10:00,75.14,75.15,75.13,75.15,23817.0,70.5231,70.5325,70.5137,70.5325,23817.0
2023-11-13 10:15:00,75.14,75.14,75.13,75.14,11411.0,70.5231,70.5231,70.5137,70.5231,11411.0
2023-11-13 10:20:00,75.14,75.15,75.13,75.14,12926.0,70.5231,70.5325,70.5137,70.5231,12926.0
2023-11-13 10:25:00,75.15,75.15,75.14,75.15,9654.0,70.5325,70.5325,70.5231,70.5325,9654.0
2023-11-13 10:30:00,75.14,75.15,75.14,75.15,19226.0,70.5231,70.5325,70.5231,70.5325,19226.0
2023-11-13 10:35:00,75.15,75.15,75.13,75.13,23784.0,70.5325,70.5325,70.5137,70.5137,23784.0
2023-11-13 10:40:00,75.14,75.14,75.13,75.14,59963.0,70.5231,70.5231,70.5137,70.5231,59963.0
2023-11-13 10:45:00,75.14,75.14,75.13,75.14,38383.0,70.5231,70.5231,70.5137,70.5231,38383.0
2023-11-13 10:50:00,75.14,75.15,75.13,75.14,19638.0,70.5231,70.5325,70.5137,70.5231,19638.0
2023-11-13 10:55:00,75.15,75.15,75.14,75.15,12433.0,70.5325,70.5325,70.5231,70.5325,12433.0
2023-11-13 11:00:00,75.15,75.15,75.14,75.15,36644.0,70.5325,70.5325,70.5231,70.5325,36644.0
2023-11-13 11:05:00,75.15,75.15,75.14,75.15,15561.0,70.5325,70.5325,70.5231,70.5325,15561.0
2023-11-13 11:10:00,75.15,75.17,75.14,75.17,16695.0,70.5325,70.5513,70.5231,70.5513,16695.0
2023-11-13 11:15:00,75.17,75.17,75.16,75.16,24217.0,70.5513,70.5513,70.5419,70.5419,24217.0
2023-11-13 11:20:00,75.16,75.18,75.16,75.18,36170.0,70.5419,70.5607,70.5419,70.5607,36170.0
2023-11-13 11:25:00,75.17,75.19,75.17,75.19,49087.0,70.5513,70.57,70.5513,70.57,49087.0
2023-11-13 11:30:00,75.18,75.19,75.18,75.19,22317.0,70.5607,70.57,70.5607,70.57,22317.0
2023-11-13 11:35:00,75.18,75.19,75.18,75.19,11611.0,70.5607,70.57,70.5607,70.57,11611.0
2023-11-13 11:40:00,75.19,75.2,75.18,75.18,25898.0,70.57,70.5794,70.5607,70.5607,25898.0
2023-11-13 11:45:00,75.19,75.2,75.18,75.19,11822.0,70.57,70.5794,70.5607,70.57,11822.0
2023-11-13 11:50:00,75.19,75.2,75.18,75.19,21377.0,70.57,70.5794,70.5607,70.57,21377.0
2023-11-13 11:55:00,75.19,75.2,75.18,75.19,17752.0,70.57,70.5794,70.5607,70.57,17752.0
2023-11-13 12:00:00,75.19,75.2,75.19,75.19,4599.0,70.57,70.5794,70.57,70.57,4599.0
2023-11-13 12:05:00,75.2,75.2,75.19,75.19,20827.0,70.5794,70.5794,70.57,70.57,20827.0
2023-11-13 12:10:00,75.2,75.2,75.18,75.19,52352.0,70.5794,70.5794,70.5607,70.57,52352.0
2023-11-13 12:15:00,75.19,75.2,75.19,75.2,15044.0,70.57,70.5794,70.57,70.5794,15044.0
2023-11-13 12:20:00,75.2,75.21,75.19,75.2,15082.0,70.5794,70.5888,70.57,70.5794,15082.0
2023-11-13 12:25:00,75.2,75.21,75.2,75.2,39676.0,70.5794,70.5888,70.5794,70.5794,39676.0
2023-11-13 12:30:00,75.2,75.2,75.19,75.2,33996.0,70.5794,70.5794,70.57,70.5794,33996.0
2023-11-13 12:35:00,75.2,75.21,75.19,75.21,10493.0,70.5794,70.5888,70.57,70.5888,10493.0
2023-11-13 12:40:00,75.2,75.21,75.2,75.2,3474.0,70.5794,70.5888,70.5794,70.5794,3474.0
2023-11-13 12:45:00,75.2,75.21,75.2,75.2,10564.0,70.5794,70.5888,70.5794,70.5794,10564.0
2023-11-13 12:50:00,75.2,75.21,75.2,75.2,3596.0,70.5794,70.5888,70.5794,70.5794,3596.0
2023-11-13 12:55:00,75.2,75.21,75.2,75.2,17545.0,70.5794,70.5888,70.5794,70.5794,17545.0
2023-11-13 13:00:00,75.2,75.21,75.2,75.2,5092.0,70.5794,70.5888,70.5794,70.5794,5092.0
2023-11-13 13:05:00,75.2,75.21,75.18,75.19,45255.0,70.5794,70.5888,70.5607,70.57,45255.0
2023-11-13 13:10:00,75.19,75.2,75.19,75.2,9374.0,70.57,70.5794,70.57,70.5794,9374.0
2023-11-13 13:15:00,75.2,75.21,75.19,75.2,18667.0,70.5794,70.5888,70.57,70.5794,18667.0
2023-11-13 13:20:00,75.2,75.21,75.2,75.21,1170.0,70.5794,70.5888,70.5794,70.5888,1170.0
2023-11-13 13:25:00,75.2,75.21,75.19,75.2,8149.0,70.5794,70.5888,70.57,70.5794,8149.0
2023-11-13 13:30:00,75.2,75.2,75.19,75.2,5256.0,70.5794,70.5794,70.57,70.5794,5256.0
2023-11-13 13:35:00,75.2,75.21,75.19,75.2,8760.0,70.5794,70.5888,70.57,70.5794,8760.0
2023-11-13 13:40:00,75.2,75.22,75.2,75.21,12340.0,70.5794,70.5982,70.5794,70.5888,12340.0
2023-11-13 13:45:00,75.22,75.22,75.21,75.21,33031.0,70.5982,70.5982,70.5888,70.5888,33031.0
2023-11-13 13:50:00,75.22,75.22,75.21,75.21,24962.0,70.5982,70.5982,70.5888,70.5888,24962.0
2023-11-13 13:55:00,75.21,75.22,75.21,75.22,15228.0,70.5888,70.5982,70.5888,70.5982,15228.0
2023-11-13 14:00:00,75.21,75.22,75.2,75.2,20500.0,70.5888,70.5982,70.5794,70.5794,20500.0
2023-11-13 14:05:00,75.2,75.21,75.2,75.2,26932.0,70.5794,70.5888,70.5794,70.5794,26932.0
2023-11-13 14:10:00,75.21,75.21,75.2,75.21,28917.0,70.5888,70.5888,70.5794,70.5888,28917.0
2023-11-13 14:15:00,75.2,75.22,75.2,75.22,22790.0,70.5794,70.5982,70.5794,70.5982,22790.0
2023-11-13 14:20:00,75.22,75.22,75.21,75.22,5207.0,70.5982,70.5982,70.5888,70.5982,5207.0
2023-11-13 14:25:00,75.22,75.23,75.21,75.22,25361.0,70.5982,70.6076,70.5888,70.5982,25361.0
2023-11-13 14:30:00,75.21,75.22,75.21,75.22,6637.0,70.5888,70.5982,70.5888,70.5982,6637.0
2023-11-13 14:35:00,75.21,75.22,75.2,75.2,12936.0,70.5888,70.5982,70.5794,70.5794,12936.0
2023-11-13 14:40:00,75.21,75.22,75.2,75.22,27113.0,70.5888,70.5982,70.5794,70.5982,27113.0
2023-11-13 14:45:00,75.22,75.22,75.21,75.21,9534.0,70.5982,70.5982,70.5888,70.5888,9534.0
2023-11-13 14:50:00,75.21,75.22,75.2,75.21,18481.0,70.5888,70.5982,70.5794,70.5888,18481.0
2023-11-13 14:55:00,75.21,75.22,75.2,75.22,11998.0,70.5888,70.5982,70.5794,70.5982,11998.0
2023-11-13 15:00:00,75.22,75.22,75.21,75.22,11822.0,70.5982,70.5982,70.5888,70.5982,11822.0
2023-11-13 15:05:00,75.22,75.22,75.21,75.22,7289.0,70.5982,70.5982,70.5888,70.5982,7289.0
2023-11-13 15:10:00,75.22,75.22,75.2,75.21,26963.0,70.5982,70.5982,70.5794,70.5888,26963.0
2023-11-13 15:15:00,75.21,75.21,75.2,75.2,19209.0,70.5888,70.5888,70.5794,70.5794,19209.0
2023-11-13 15:20:00,75.2,75.22,75.2,75.22,17513.0,70.5794,70.5982,70.5794,70.5982,17513.0
2023-11-13 15:25:00,75.22,75.22,75.21,75.22,11080.0,70.5982,70.5982,70.5888,70.5982,11080.0
2023-11-13 15:30:00,75.22,75.22,75.21,75.22,34394.0,70.5982,70.5982,70.5888,70.5982,34394.0
2023-11-13 15:35:00,75.21,75.22,75.21,75.22,17554.0,70.5888,70.5982,70.5888,70.5982,17554.0
2023-11-13 15:40:00,75.22,75.23,75.21,75.23,13101.0,70.5982,70.6076,70.5888,70.6076,13101.0
2023-11-13 15:45:00,75.23,75.24,75.22,75.23,15371.0,70.6076,70.617,70.5982,70.6076,15371.0
2023-11-13 15:50:00,75.23,75.23,75.22,75.22,20620.0,70.6076,70.6076,70.5982,70.5982,20620.0
2023-11-13 15:55:00,75.23,75.24,75.22,75.23,27867.0,70.6076,70.617,70.5982,70.6076,27867.0
2023-11-14 09:30:00,75.59,75.69,75.59,75.69,134433.0,70.9455,71.0393,70.9455,71.0393,134433.0
2023-11-14 09:35:00,75.69,75.7,75.67,75.7,36899.0,71.0393,71.0487,71.0205,71.0487,36899.0
2023-11-14 09:40:00,75.69,75.7,75.66,75.67,30258.0,71.0393,71.0487,71.0112,71.0205,30258.0
2023-11-14 09:45:00,75.67,75.69,75.67,75.68,40147.0,71.0205,71.0393,71.0205,71.0299,40147.0
2023-11-14 09:50:00,75.67,75.68,75.65,75.66,23521.0,71.0205,71.0299,71.0018,71.0112,23521.0
2023-11-14 09:55:00,75.66,75.66,75.64,75.65,9085.0,71.0112,71.0112,70.9924,71.0018,9085.0
2023-11-14 10:00:00,75.64,75.66,75.64,75.66,11432.0,70.9924,71.0112,70.9924,71.0112,11432.0
2023-11-14 10:05:00,75.66,75.67,75.64,75.65,10354.0,71.0112,71.0205,70.9924,71.0018,10354.0
2023-11-14 10:10:00,75.64,75.66,75.64,75.65,24143.0,70.9924,71.0112,70.9924,71.0018,24143.0
2023-11-14 10:15:00,75.64,75.65,75.63,75.64,40100.0,70.9924,71.0018,70.983,70.9924,40100.0
2023-11-14 10:20:00,75.63,75.65,75.63,75.65,18032.0,70.983,71.0018,70.983,71.0018,18032.0
2023-11-14 10:25:00,75.65,75.65,75.63,75.64,25932.0,71.0018,71.0018,70.983,70.9924,25932.0
2023-11-14 10:30:00,75.65,75.65,75.64,75.65,26507.0,71.0018,71.0018,70.9924,71.0018,26507.0
2023-11-14 10:35:00,75.65,75.66,75.64,75.66,12102.0,71.0018,71.0112,70.9924,71.0112,12102.0
2023-11-14 10:40:00,75.66,75.67,75.65,75.66,18845.0,71.0112,71.0205,71.0018,71.0112,18845.0
2023-11-14 10:45:00,75.66,75.66,75.64,75.64,36669.0,71.0112,71.0112,70.9924,70.9924,36669.0
2023-11-14 10:50:00,75.64,75.65,75.63,75.65,30816.0,70.9924,71.0018,70.983,71.0018,30816.0
2023-11-14 10:55:00,75.64,75.66,75.64,75.66,56034.0,70.9924,71.0112,70.9924,71.0112,56034.0
2023-11-14 11:00:00,75.66,75.68,75.65,75.67,62677.0,71.0112,71.0299,71.0018,71.0205,62677.0
2023-11-14 11:05:00,75.67,75.69,75.66,75.69,22622.0,71.0205,71.0393,71.0112,71.0393,22622.0
2023-11-14 11:10:00,75.68,75.69,75.68,75.69,30155.0,71.0299,71.0393,71.0299,71.0393,30155.0
2023-11-14 11:15:00,75.69,75.69,75.68,75.69,11879.0,71.0393,71.0393,71.0299,71.0393,11879.0
2023-11-14 11:20:00,75.69,75.69,75.68,75.68,18758.0,71.0393,71.0393,71.0299,71.0299,18758.0
2023-11-14 11:25:00,75.69,75.69,75.67,75.69,46989.0,71.0393,71.0393,71.0205,71.0393,46989.0
2023-11-14 11:30:00,75.69,75.7,75.68,75.7,31386.0,71.0393,71.0487,71.0299,71.0487,31386.0
2023-11-14 11:35:00,75.7,75.7,75.68,75.69,18376.0,71.0487,71.0487,71.0299,71.0393,18376.0
2023-11-14 11:40:00,75.69,75.7,75.68,75.7,28282.0,71.0393,71.0487,71.0299,71.0487,28282.0
2023-11-14 11:45:00,75.7,75.71,75.69,75.7,23986.0,71.0487,71.0581,71.0393,71.0487,23986.0
2023-11-14 11:50:00,75.7,75.71,75.7,75.7,16261.0,71.0487,71.0581,71.0487,71.0487,16261.0
2023-11-14 11:55:00,75.71,75.71,75.69,75.7,52062.0,71.0581,71.0581,71.0393,71.0487,52062.0
2023-11-14 12:00:00,75.69,75.7,75.68,75.68,27679.0,71.0393,71.0487,71.0299,71.0299,27679.0
2023-11-14 12:05:00,75.69,75.69,75.68,75.68,22238.0,71.0393,71.0393,71.0299,71.0299,22238.0
2023-11-14 12:10:00,75.69,75.69,75.67,75.67,28696.0,71.0393,71.0393,71.0205,71.0205,28696.0
2023-11-14 12:15:00,75.67,75.68,75.67,75.68,24252.0,71.0205,71.0299,71.0205,71.0299,24252.0
2023-11-14 12:20:00,75.67,75.68,75.67,75.68,45972.0,71.0205,71.0299,71.0205,71.0299,45972.0
2023-11-14 12:25:00,75.67,75.67,75.66,75.67,14860.0,71.0205,71.0205,71.0112,71.0205,14860.0
2023-11-14 12:30:00,75.67,75.67,75.66,75.67,32176.0,71.0205,71.0205,71.0112,71.0205,32176.0
2023-11-14 12:35:00,75.67,75.67,75.66,75.67,11817.0,71.0205,71.0205,71.0112,71.0205,11817.0
2023-11-14 12:40:00,75.67,75.68,75.67,75.67,22750.0,71.0205,71.0299,71.0205,71.0205,22750.0
2023-11-14 12:45:00,75.68,75.68,75.66,75.67,56099.0,71.0299,71.0299,71.0112,71.0205,56099.0
2023-11-14 12:50:00,75.68,75.68,75.67,75.67,9853.0,71.0299,71.0299,71.0205,71.0205,9853.0
2023-11-14 12:55:00,75.67,75.68,75.67,75.68,23705.0,71.0205,71.0299,71.0205,71.0299,23705.0
2023-11-14 13:00:00,75.67,75.68,75.67,75.68,6501.0,71.0205,71.0299,71.0205,71.0299,6501.0
2023-11-14 13:05:00,75.67,75.69,75.67,75.69,15032.0,71.0205,71.0393,71.0205,71.0393,15032.0
2023-11-14 13:10:00,75.69,75.69,75.68,75.69,6499.0,71.0393,71.0393,71.0299,71.0393,6499.0
2023-11-14 13:15:00,75.69,75.69,75.68,75.69,19993.0,71.0393,71.0393,71.0299,71.0393,19993.0
2023-11-14 13:20:00,75.69,75.69,75.68,75.69,23092.0,71.0393,71.0393,71.0299,71.0393,23092.0
2023-11-14 13:25:00,75.69,75.69,75.68,75.69,29608.0,71.0393,71.0393,71.0299,71.0393,29608.0
2023-11-14 13:30:00,75.69,75.69,75.68,75.69,11722.0,71.0393,71.0393,71.0299,71.0393,11722.0
2023-11-14 13:35:00,75.69,75.69,75.68,75.69,171664.0,71.0393,71.0393,71.0299,71.0393,171664.0
2023-11-14 13:40:00,75.69,75.69,75.68,75.69,72890.0,71.0393,71.0393,71.0299,71.0393,72890.0
2023-11-14 13:45:00,75.69,75.69,75.67,75.67,147340.0,71.0393,71.0393,71.0205,71.0205,147340.0
2023-11-14 13:50:00,75.68,75.69,75.68,75.68,24177.0,71.0299,71.0393,71.0299,71.0299,24177.0
2023-11-14 13:55:00,75.68,75.69,75.68,75.68,19473.0,71.0299,71.0393,71.0299,71.0299,19473.0
2023-11-14 14:00:00,75.68,75.68,75.67,75.67,7455.0,71.0299,71.0299,71.0205,71.0205,7455.0
2023-11-14 14:05:00,75.67,75.68,75.67,75.67,11589.0,71.0205,71.0299,71.0205,71.0205,11589.0
2023-11-14 14:10:00,75.68,75.68,75.67,75.67,49200.0,71.0299,71.0299,71.0205,71.0205,49200.0
2023-11-14 14:15:00,75.67,75.68,75.67,75.67,291706.0,71.0205,71.0299,71.0205,71.0205,291706.0
2023-11-14 14:20:00,75.67,75.68,75.67,75.67,165609.0,71.0205,71.0299,71.0205,71.0205,165609.0
2023-11-14 14:25:00,75.67,75.68,75.67,75.67,14529.0,71.0205,71.0299,71.0205,71.0205,14529.0
2023-11-14 14:30:00,75.67,75.7,75.67,75.69,47106.0,71.0205,71.0487,71.0205,71.0393,47106.0
2023-11-14 14:35:00,75.7,75.7,75.68,75.69,25937.0,71.0487,71.0487,71.0299,71.0393,25937.0
2023-11-14 14:40:00,75.68,75.69,75.68,75.69,17302.0,71.0299,71.0393,71.0299,71.0393,17302.0
2023-11-14 14:45:00,75.69,75.69,75.68,75.68,18367.0,71.0393,71.0393,71.0299,71.0299,18367.0
2023-11-14 14:50:00,75.69,75.7,75.68,75.7,21051.0,71.0393,71.0487,71.0299,71.0487,21051.0
2023-11-14 14:55:00,75.7,75.71,75.69,75.71,9984.0,71.0487,71.0581,71.0393,71.0581,9984.0
2023-11-14 15:00:00,75.7,75.71,75.7,75.7,36825.0,71.0487,71.0581,71.0487,71.0487,36825.0
2023-11-14 15:05:00,75.7,75.71,75.69,75.7,26192.0,71.0487,71.0581,71.0393,71.0487,26192.0
2023-11-14 15:10:00,75.7,75.7,75.69,75.7,118751.0,71.0487,71.0487,71.0393,71.0487,118751.0
2023-11-14 15:15:00,75.7,75.7,75.69,75.7,31765.0,71.0487,71.0487,71.0393,71.0487,31765.0
2023-11-14 15:20:00,75.7,75.7,75.69,75.7,43660.0,71.0487,71.0487,71.0393,71.0487,43660.0
2023-11-14 15:25:00,75.7,75.71,75.7,75.7,112907.0,71.0487,71.0581,71.0487,71.0487,112907.0
2023-11-14 15:30:00,75.71,75.71,75.7,75.71,208545.0,71.0581,71.0581,71.0487,71.0581,208545.0
2023-11-14 15:35:00,75.7,75.71,75.7,75.7,27340.0,71.0487,71.0581,71.0487,71.0487,27340.0
2023-11-14 15:40:00,75.7,75.71,75.7,75.7,40938.0,71.0487,71.0581,71.0487,71.0487,40938.0
2023-11-14 15:45:00,75.7,75.7,75.68,75.69,109997.0,71.0487,71.0487,71.0299,71.0393,109997.0
2023-11-14 15:50:00,75.69,75.69,75.68,75.69,43452.0,71.0393,71.0393,71.0299,71.0393,43452.0
2023-11-14 15:55:00,75.69,75.7,75.68,75.69,158215.0,71.0393,71.0487,71.0299,71.0393,158215.0
2023-11-15 09:30:00,75.6,75.61,75.58,75.59,170849.0,70.9548,70.9642,70.9361,70.9455,170849.0
2023-11-15 09:35:00,75.59,75.61,75.58,75.6,17632.0,70.9455,70.9642,70.9361,70.9548,17632.0
2023-11-15 09:40:00,75.59,75.6,75.58,75.59,43728.0,70.9455,70.9548,70.9361,70.9455,43728.0
2023-11-15 09:45:00,75.59,75.59,75.58,75.59,155891.0,70.9455,70.9455,70.9361,70.9455,155891.0
2023-11-15 09:50:00,75.59,75.59,75.56,75.57,85626.0,70.9455,70.9455,70.9173,70.9267,85626.0
2023-11-15 09:55:00,75.56,75.57,75.55,75.57,12439.0,70.9173,70.9267,70.9079,70.9267,12439.0
2023-11-15 10:00:00,75.57,75.58,75.56,75.57,33427.0,70.9267,70.9361,70.9173,70.9267,33427.0
2023-11-15 10:05:00,75.57,75.57,75.55,75.56,36885.0,70.9267,70.9267,70.9079,70.9173,36885.0
2023-11-15 10:10:00,75.55,75.57,75.55,75.56,12692.0,70.9079,70.9267,70.9079,70.9173,12692.0
2023-11-15 10:15:00,75.56,75.57,75.56,75.56,56067.0,70.9173,70.9267,70.9173,70.9173,56067.0
2023-11-15 10:20:00,75.57,75.57,75.56,75.56,14889.0,70.9267,70.9267,70.9173,70.9173,14889.0
2023-11-15 10:25:00,75.56,75.57,75.56,75.56,52704.0,70.9173,70.9267,70.9173,70.9173,52704.0
2023-11-15 10:30:00,75.56,75.57,75.55,75.56,77127.0,70.9173,70.9267,70.9079,70.9173,77127.0
2023-11-15 10:35:00,75.57,75.57,75.56,75.56,158529.0,70.9267,70.9267,70.9173,70.9173,158529.0
2023-11-15 10:40:00,75.56,75.57,75.55,75.56,30383.0,70.9173,70.9267,70.9079,70.9173,30383.0
2023-11-15 10:45:00,75.56,75.57,75.55,75.56,130067.0,70.9173,70.9267,70.9079,70.9173,130067.0
2023-11-15 10:50:00,75.56,75.57,75.56,75.56,68261.0,70.9173,70.9267,70.9173,70.9173,68261.0
2023-11-15 10:55:00,75.56,75.57,75.56,75.56,13759.0,70.9173,70.9267,70.9173,70.9173,13759.0
2023-11-15 11:00:00,75.56,75.57,75.56,75.56,83224.0,70.9173,70.9267,70.9173,70.9173,83224.0
2023-11-15 11:05:00,75.56,75.57,75.56,75.56,22537.0,70.9173,70.9267,70.9173,70.9173,22537.0
2023-11-15 11:10:00,75.57,75.57,75.56,75.56,24821.0,70.9267,70.9267,70.9173,70.9173,24821.0
2023-11-15 11:15:00,75.57,75.57,75.56,75.56,17439.0,70.9267,70.9267,70.9173,70.9173,17439.0
2023-11-15 11:20:00,75.57,75.58,75.56,75.58,42942.0,70.9267,70.9361,70.9173,70.9361,42942.0
2023-11-15 11:25:00,75.58,75.58,75.57,75.57,13906.0,70.9361,70.9361,70.9267,70.9267,13906.0
2023-11-15 11:30:00,75.58,75.58,75.55,75.56,31421.0,70.9361,70.9361,70.9079,70.9173,31421.0
2023-11-15 11:35:00,75.56,75.56,75.54,75.55,26963.0,70.9173,70.9173,70.8985,70.9079,26963.0
2023-11-15 11:40:00,75.55,75.55,75.53,75.54,17458.0,70.9079,70.9079,70.8892,70.8985,17458.0
2023-11-15 11:45:00,75.54,75.55,75.53,75.55,28461.0,70.8985,70.9079,70.8892,70.9079,28461.0
2023-11-15 11:50:00,75.55,75.55,75.53,75.53,24080.0,70.9079,70.9079,70.8892,70.8892,24080.0
2023-11-15 11:55:00,75.53,75.54,75.53,75.54,51395.0,70.8892,70.8985,70.8892,70.8985,51395.0
2023-11-15 12:00:00,75.54,75.55,75.53,75.53,12256.0,70.8985,70.9079,70.8892,70.8892,12256.0
2023-11-15 12:05:00,75.53,75.54,75.53,75.53,5029.0,70.8892,70.8985,70.8892,70.8892,5029.0
2023-11-15 12:10:00,75.53,75.54,75.51,75.52,53465.0,70.8892,70.8985,70.8704,70.8798,53465.0
2023-11-15 12:15:00,75.52,75.53,75.51,75.52,38202.0,70.8798,70.8892,70.8704,70.8798,38202.0
2023-11-15 12:20:00,75.52,75.53,75.51,75.53,12504.0,70.8798,70.8892,70.8704,70.8892,12504.0
2023-11-15 12:25:00,75.53,75.54,75.53,75.53,209767.0,70.8892,70.8985,70.8892,70.8892,209767.0
2023-11-15 12:30:00,75.53,75.55,75.53,75.55,97623.0,70.8892,70.9079,70.8892,70.9079,97623.0
2023-11-15 12:35:00,75.55,75.55,75.54,75.55,6971.0,70.9079,70.9079,70.8985,70.9079,6971.0
2023-11-15 12:40:00,75.54,75.55,75.54,75.54,7344.0,70.8985,70.9079,70.8985,70.8985,7344.0
2023-11-15 12:45:00,75.55,75.55,75.53,75.53,17277.0,70.9079,70.9079,70.8892,70.8892,17277.0
2023-11-15 12:50:00,75.53,75.54,75.53,75.53,18863.0,70.8892,70.8985,70.8892,70.8892,18863.0
2023-11-15 12:55:00,75.54,75.54,75.53,75.53,5568.0,70.8985,70.8985,70.8892,70.8892,5568.0
2023-11-15 13:00:00,75.53,75.55,75.53,75.55,14556.0,70.8892,70.9079,70.8892,70.9079,14556.0
2023-11-15 13:05:00,75.55,75.55,75.53,75.53,41231.0,70.9079,70.9079,70.8892,70.8892,41231.0
2023-11-15 13:10:00,75.53,75.54,75.53,75.53,37695.0,70.8892,70.8985,70.8892,70.8892,37695.0
2023-11-15 13:15:00,75.53,75.54,75.52,75.53,33156.0,70.8892,70.8985,70.8798,70.8892,33156.0
2023-11-15 13:20:00,75.52,75.53,75.52,75.53,5992.0,70.8798,70.8892,70.8798,70.8892,5992.0
2023-11-15 13:25:00,75.52,75.53,75.52,75.52,8894.0,70.8798,70.8892,70.8798,70.8798,8894.0
2023-11-15 13:30:00,75.53,75.53,75.51,75.53,43449.0,70.8892,70.8892,70.8704,70.8892,43449.0
2023-11-15 13:35:00,75.53,75.53,75.51,75.52,20008.0,70.8892,70.8892,70.8704,70.8798,20008.0
2023-11-15 13:40:00,75.52,75.52,75.51,75.52,70402.0,70.8798,70.8798,70.8704,70.8798,70402.0
2023-11-15 13:45:00,75.52,75.52,75.51,75.51,55539.0,70.8798,70.8798,70.8704,70.8704,55539.0
2023-11-15 13:50:00,75.52,75.53,75.51,75.52,60226.0,70.8798,70.8892,70.8704,70.8798,60226.0
2023-11-15 13:55:00,75.52,75.53,75.52,75.53,20282.0,70.8798,70.8892,70.8798,70.8892,20282.0
2023-11-15 14:00:00,75.53,75.53,75.52,75.53,28160.0,70.8892,70.8892,70.8798,70.8892,28160.0
2023-11-15 14:05:00,75.53,75.53,75.52,75.53,15904.0,70.8892,70.8892,70.8798,70.8892,15904.0
2023-11-15 14:10:00,75.53,75.53,75.52,75.53,47662.0,70.8892,70.8892,70.8798,70.8892,47662.0
2023-11-15 14:15:00,75.53,75.53,75.52,75.52,19506.0,70.8892,70.8892,70.8798,70.8798,19506.0
2023-11-15 14:20:00,75.52,75.53,75.52,75.53,14951.0,70.8798,70.8892,70.8798,70.8892,14951.0
2023-11-15 14:25:00,75.53,75.53,75.52,75.53,144028.0,70.8892,70.8892,70.8798,70.8892,144028.0
2023-11-15 14:30:00,75.53,75.53,75.52,75.53,99439.0,70.8892,70.8892,70.8798,70.8892,99439.0
2023-11-15 14:35:00,75.53,75.56,75.52,75.55,289385.0,70.8892,70.9173,70.8798,70.9079,289385.0
2023-11-15 14:40:00,75.55,75.57,75.55,75.56,135654.0,70.9079,70.9267,70.9079,70.9173,135654.0
2023-11-15 14:45:00,75.56,75.57,75.56,75.56,102231.0,70.9173,70.9267,70.9173,70.9173,102231.0
2023-11-15 14:50:00,75.56,75.57,75.56,75.56,12898.0,70.9173,70.9267,70.9173,70.9173,12898.0
2023-11-15 14:55:00,75.56,75.56,75.55,75.56,151649.0,70.9173,70.9173,70.9079,70.9173,151649.0
2023-11-15 15:00:00,75.56,75.56,75.55,75.56,271626.0,70.9173,70.9173,70.9079,70.9173,271626.0
2023-11-15 15:05:00,75.56,75.57,75.55,75.56,37612.0,70.9173,70.9267,70.9079,70.9173,37612.0
2023-11-15 15:10:00,75.56,75.57,75.56,75.56,41085.0,70.9173,70.9267,70.9173,70.9173,41085.0
2023-11-15 15:15:00,75.56,75.57,75.55,75.56,268572.0,70.9173,70.9267,70.9079,70.9173,268572.0
2023-11-15 15:20:00,75.56,75.56,75.55,75.56,24387.0,70.9173,70.9173,70.9079,70.9173,24387.0
2023-11-15 15:25:00,75.56,75.56,75.55,75.55,15286.0,70.9173,70.9173,70.9079,70.9079,15286.0
2023-11-15 15:30:00,75.56,75.56,75.55,75.56,6605.0,70.9173,70.9173,70.9079,70.9173,6605.0
2023-11-15 15:35:00,75.55,75.56,75.55,75.56,20857.0,70.9079,70.9173,70.9079,70.9173,20857.0
2023-11-15 15:40:00,75.56,75.56,75.55,75.56,52261.0,70.9173,70.9173,70.9079,70.9173,52261.0
2023-11-15 15:45:00,75.56,75.56,75.55,75.56,19840.0,70.9173,70.9173,70.9079,70.9173,19840.0
2023-11-15 15:50:00,75.56,75.56,75.55,75.56,14438.0,70.9173,70.9173,70.9079,70.9173,14438.0
2023-11-15 15:55:00,75.56,75.56,75.55,75.55,76340.0,70.9173,70.9173,70.9079,70.9079,76340.0
2023-11-16 09:30:00,75.7,75.74,75.7,75.73,80977.0,71.0487,71.0862,71.0487,71.0769,80977.0
2023-11-16 09:35:00,75.73,75.74,75.72,75.73,11276.0,71.0769,71.0862,71.0675,71.0769,11276.0
2023-11-16 09:40:00,75.73,75.74,75.72,75.73,18949.0,71.0769,71.0862,71.0675,71.0769,18949.0
2023-11-16 09:45:00,75.73,75.74,75.72,75.72,26339.0,71.0769,71.0862,71.0675,71.0675,26339.0
2023-11-16 09:50:00,75.72,75.74,75.72,75.73,37983.0,71.0675,71.0862,71.0675,71.0769,37983.0
2023-11-16 09:55:00,75.73,75.75,75.73,75.73,21770.0,71.0769,71.0956,71.0769,71.0769,21770.0
2023-11-16 10:00:00,75.74,75.74,75.73,75.73,14137.0,71.0862,71.0862,71.0769,71.0769,14137.0
2023-11-16 10:05:00,75.73,75.75,75.73,75.75,15214.0,71.0769,71.0956,71.0769,71.0956,15214.0
2023-11-16 10:10:00,75.75,75.75,75.74,75.75,12111.0,71.0956,71.0956,71.0862,71.0956,12111.0
2023-11-16 10:15:00,75.75,75.76,75.74,75.75,12840.0,71.0956,71.105,71.0862,71.0956,12840.0
2023-11-16 10:20:00,75.76,75.77,75.76,75.76,35360.0,71.105,71.1144,71.105,71.105,35360.0
2023-11-16 10:25:00,75.77,75.77,75.76,75.77,40919.0,71.1144,71.1144,71.105,71.1144,40919.0
2023-11-16 10:30:00,75.77,75.77,75.75,75.77,65095.0,71.1144,71.1144,71.0956,71.1144,65095.0
2023-11-16 10:35:00,75.77,75.77,75.75,75.75,12719.0,71.1144,71.1144,71.0956,71.0956,12719.0
2023-11-16 10:40:00,75.76,75.76,75.74,75.75,25447.0,71.105,71.105,71.0862,71.0956,25447.0
2023-11-16 10:45:00,75.75,75.75,75.73,75.75,167844.0,71.0956,71.0956,71.0769,71.0956,167844.0
2023-11-16 10:50:00,75.75,75.75,75.73,75.73,61321.0,71.0956,71.0956,71.0769,71.0769,61321.0
2023-11-16 10:55:00,75.73,75.74,75.73,75.74,12541.0,71.0769,71.0862,71.0769,71.0862,12541.0
2023-11-16 11:00:00,75.74,75.74,75.73,75.73,51950.0,71.0862,71.0862,71.0769,71.0769,51950.0
2023-11-16 11:05:00,75.73,75.74,75.73,75.74,37968.0,71.0769,71.0862,71.0769,71.0862,37968.0
2023-11-16 11:10:00,75.74,75.74,75.73,75.73,83096.0,71.0862,71.0862,71.0769,71.0769,83096.0
2023-11-16 11:15:00,75.74,75.74,75.71,75.72,41295.0,71.0862,71.0862,71.0581,71.0675,41295.0
2023-11-16 11:20:00,75.72,75.72,75.71,75.71,36787.0,71.0675,71.0675,71.0581,71.0581,36787.0
2023-11-16 11:25:00,75.7,75.71,75.7,75.7,23820.0,71.0487,71.0581,71.0487,71.0487,23820.0
2023-11-16 11:30:00,75.7,75.71,75.7,75.7,98452.0,71.0487,71.0581,71.0487,71.0487,98452.0
2023-11-16 11:35:00,75.7,75.71,75.7,75.7,168945.0,71.0487,71.0581,71.0487,71.0487,168945.0
2023-11-16 11:40:00,75.7,75.71,75.7,75.7,67307.0,71.0487,71.0581,71.0487,71.0487,67307.0
2023-11-16 11:45:00,75.7,75.72,75.7,75.72,52288.0,71.0487,71.0675,71.0487,71.0675,52288.0
2023-11-16 11:50:00,75.72,75.72,75.7,75.7,118252.0,71.0675,71.0675,71.0487,71.0487,118252.0
2023-11-16 11:55:00,75.7,75.71,75.7,75.7,27702.0,71.0487,71.0581,71.0487,71.0487,27702.0
2023-11-16 12:00:00,75.71,75.71,75.7,75.7,138904.0,71.0581,71.0581,71.0487,71.0487,138904.0
2023-11-16 12:05:00,75.7,75.71,75.7,75.71,118934.0,71.0487,71.0581,71.0487,71.0581,118934.0
2023-11-16 12:10:00,75.71,75.74,75.7,75.73,81194.0,71.0581,71.0862,71.0487,71.0769,81194.0
2023-11-16 12:15:00,75.73,75.74,75.73,75.73,63297.0,71.0769,71.0862,71.0769,71.0769,63297.0
2023-11-16 12:20:00,75.74,75.74,75.73,75.73,43605.0,71.0862,71.0862,71.0769,71.0769,43605.0
2023-11-16 12:25:00,75.73,75.74,75.73,75.73,105596.0,71.0769,71.0862,71.0769,71.0769,105596.0
2023-11-16 12:30:00,75.74,75.74,75.73,75.73,157274.0,71.0862,71.0862,71.0769,71.0769,157274.0
2023-11-16 12:35:00,75.73,75.74,75.73,75.73,31573.0,71.0769,71.0862,71.0769,71.0769,31573.0
2023-11-16 12:40:00,75.73,75.75,75.73,75.75,30451.0,71.0769,71.0956,71.0769,71.0956,30451.0
2023-11-16 12:45:00,75.75,75.76,75.74,75.75,44355.0,71.0956,71.105,71.0862,71.0956,44355.0
2023-11-16 12:50:00,75.75,75.76,75.75,75.76,29426.0,71.0956,71.105,71.0956,71.105,29426.0
2023-11-16 12:55:00,75.76,75.76,75.75,75.76,36393.0,71.105,71.105,71.0956,71.105,36393.0
2023-11-16 13:00:00,75.75,75.76,75.75,75.75,36835.0,71.0956,71.105,71.0956,71.0956,36835.0
2023-11-16 13:05:00,75.75,75.76,75.75,75.75,44903.0,71.0956,71.105,71.0956,71.0956,44903.0
2023-11-16 13:10:00,75.75,75.76,75.75,75.75,8316.0,71.0956,71.105,71.0956,71.0956,8316.0
2023-11-16 13:15:00,75.75,75.76,75.75,75.75,10377.0,71.0956,71.105,71.0956,71.0956,10377.0
2023-11-16 13:20:00,75.75,75.76,75.75,75.76,52405.0,71.0956,71.105,71.0956,71.105,52405.0
2023-11-16 13:25:00,75.76,75.76,75.75,75.76,19640.0,71.105,71.105,71.0956,71.105,19640.0
2023-11-16 13:30:00,75.76,75.76,75.75,75.76,25772.0,71.105,71.105,71.0956,71.105,25772.0
2023-11-16 13:35:00,75.75,75.76,75.75,75.75,12104.0,71.0956,71.105,71.0956,71.0956,12104.0
2023-11-16 13:40:00,75.76,75.76,75.75,75.75,24263.0,71.105,71.105,71.0956,71.0956,24263.0
2023-11-16 13:45:00,75.75,75.76,75.73,75.73,47898.0,71.0956,71.105,71.0769,71.0769,47898.0
2023-11-16 13:50:00,75.73,75.75,75.73,75.75,42919.0,71.0769,71.0956,71.0769,71.0956,42919.0
2023-11-16 13:55:00,75.75,75.75,75.74,75.74,26878.0,71.0956,71.0956,71.0862,71.0862,26878.0
2023-11-16 14:00:00,75.74,75.75,75.73,75.74,49021.0,71.0862,71.0956,71.0769,71.0862,49021.0
2023-11-16 14:05:00,75.74,75.74,75.73,75.74,41534.0,71.0862,71.0862,71.0769,71.0862,41534.0
2023-11-16 14:10:00,75.74,75.74,75.73,75.74,63078.0,71.0862,71.0862,71.0769,71.0862,63078.0
2023-11-16 14:15:00,75.73,75.75,75.73,75.75,86754.0,71.0769,71.0956,71.0769,71.0956,86754.0
2023-11-16 14:20:00,75.75,75.75,75.74,75.74,14711.0,71.0956,71.0956,71.0862,71.0862,14711.0
2023-11-16 14:25:00,75.75,75.75,75.74,75.74,10579.0,71.0956,71.0956,71.0862,71.0862,10579.0
2023-11-16 14:30:00,75.75,75.75,75.74,75.75,11556.0,71.0956,71.0956,71.0862,71.0956,11556.0
2023-11-16 14:35:00,75.74,75.76,75.74,75.76,38293.0,71.0862,71.105,71.0862,71.105,38293.0
2023-11-16 14:40:00,75.76,75.76,75.75,75.76,16484.0,71.105,71.105,71.0956,71.105,16484.0
2023-11-16 14:45:00,75.76,75.76,75.75,75.76,15266.0,71.105,71.105,71.0956,71.105,15266.0
2023-11-16 14:50:00,75.76,75.76,75.75,75.76,17374.0,71.105,71.105,71.0956,71.105,17374.0
2023-11-16 14:55:00,75.76,75.76,75.75,75.76,15659.0,71.105,71.105,71.0956,71.105,15659.0
2023-11-16 15:00:00,75.75,75.76,75.75,75.75,54759.0,71.0956,71.105,71.0956,71.0956,54759.0
2023-11-16 15:05:00,75.76,75.76,75.75,75.76,19769.0,71.105,71.105,71.0956,71.105,19769.0
2023-11-16 15:10:00,75.75,75.76,75.75,75.75,58811.0,71.0956,71.105,71.0956,71.0956,58811.0
2023-11-16 15:15:00,75.76,75.76,75.75,75.75,17245.0,71.105,71.105,71.0956,71.0956,17245.0
2023-11-16 15:20:00,75.76,75.76,75.75,75.76,27123.0,71.105,71.105,71.0956,71.105,27123.0
2023-11-16 15:25:00,75.76,75.76,75.75,75.76,33158.0,71.105,71.105,71.0956,71.105,33158.0
2023-11-16 15:30:00,75.76,75.76,75.75,75.76,16822.0,71.105,71.105,71.0956,71.105,16822.0
2023-11-16 15:35:00,75.76,75.76,75.75,75.76,16639.0,71.105,71.105,71.0956,71.105,16639.0
2023-11-16 15:40:00,75.76,75.76,75.75,75.75,67434.0,71.105,71.105,71.0956,71.0956,67434.0
2023-11-16 15:45:00,75.76,75.76,75.75,75.76,92943.0,71.105,71.105,71.0956,71.105,92943.0
2023-11-16 15:50:00,75.75,75.76,75.75,75.76,48713.0,71.0956,71.105,71.0956,71.105,48713.0
2023-11-16 15:55:00,75.75,75.77,75.75,75.77,121264.0,71.0956,71.1144,71.0956,71.1144,121264.0
2023-11-17 09:30:00,75.77,75.78,75.76,75.77,160122.0,71.1144,71.1238,71.105,71.1144,160122.0
2023-11-17 09:35:00,75.78,75.78,75.74,75.75,83356.0,71.1238,71.1238,71.0862,71.0956,83356.0
2023-11-17 09:40:00,75.74,75.76,75.74,75.76,154641.0,71.0862,71.105,71.0862,71.105,154641.0
2023-11-17 09:45:00,75.76,75.77,75.75,75.77,39320.0,71.105,71.1144,71.0956,71.1144,39320.0
2023-11-17 09:50:00,75.77,75.77,75.75,75.76,32867.0,71.1144,71.1144,71.0956,71.105,32867.0
2023-11-17 09:55:00,75.75,75.75,75.73,75.75,59167.0,71.0956,71.0956,71.0769,71.0956,59167.0
2023-11-17 10:00:00,75.74,75.76,75.74,75.76,21426.0,71.0862,71.105,71.0862,71.105,21426.0
2023-11-17 10:05:00,75.76,75.76,75.74,75.74,32497.0,71.105,71.105,71.0862,71.0862,32497.0
2023-11-17 10:10:00,75.74,75.75,75.73,75.73,32067.0,71.0862,71.0956,71.0769,71.0769,32067.0
2023-11-17 10:15:00,75.73,75.75,75.73,75.74,57025.0,71.0769,71.0956,71.0769,71.0862,57025.0
2023-11-17 10:20:00,75.73,75.74,75.73,75.73,27319.0,71.0769,71.0862,71.0769,71.0769,27319.0
2023-11-17 10:25:00,75.73,75.74,75.72,75.74,74617.0,71.0769,71.0862,71.0675,71.0862,74617.0
2023-11-17 10:30:00,75.73,75.75,75.73,75.74,20760.0,71.0769,71.0956,71.0769,71.0862,20760.0
2023-11-17 10:35:00,75.74,75.75,75.74,75.75,53016.0,71.0862,71.0956,71.0862,71.0956,53016.0
2023-11-17 10:40:00,75.75,75.76,75.74,75.76,86574.0,71.0956,71.105,71.0862,71.105,86574.0
2023-11-17 10:45:00,75.76,75.76,75.75,75.76,25684.0,71.105,71.105,71.0956,71.105,25684.0
2023-11-17 10:50:00,75.76,75.76,75.75,75.75,19757.0,71.105,71.105,71.0956,71.0956,19757.0
2023-11-17 10:55:00,75.76,75.76,75.75,75.76,28625.0,71.105,71.105,71.0956,71.105,28625.0
2023-11-17 11:00:00,75.76,75.76,75.73,75.73,72117.0,71.105,71.105,71.0769,71.0769,72117.0
2023-11-17 11:05:00,75.73,75.74,75.73,75.74,109059.0,71.0769,71.0862,71.0769,71.0862,109059.0
2023-11-17 11:10:00,75.74,75.75,75.73,75.75,61975.0,71.0862,71.0956,71.0769,71.0956,61975.0
2023-11-17 11:15:00,75.75,75.75,75.73,75.73,40792.0,71.0956,71.0956,71.0769,71.0769,40792.0
2023-11-17 11:20:00,75.73,75.75,75.73,75.75,14210.0,71.0769,71.0956,71.0769,71.0956,14210.0
2023-11-17 11:25:00,75.74,75.75,75.72,75.74,70533.0,71.0862,71.0956,71.0675,71.0862,70533.0
2023-11-17 11:30:00,75.73,75.74,75.72,75.73,78356.0,71.0769,71.0862,71.0675,71.0769,78356.0
2023-11-17 11:35:00,75.72,75.73,75.72,75.72,30087.0,71.0675,71.0769,71.0675,71.0675,30087.0
2023-11-17 11:40:00,75.72,75.73,75.7,75.71,108860.0,71.0675,71.0769,71.0487,71.0581,108860.0
2023-11-17 11:45:00,75.72,75.73,75.71,75.73,50431.0,71.0675,71.0769,71.0581,71.0769,50431.0
2023-11-17 11:50:00,75.73,75.73,75.72,75.73,50423.0,71.0769,71.0769,71.0675,71.0769,50423.0
2023-11-17 11:55:00,75.73,75.73,75.72,75.73,68431.0,71.0769,71.0769,71.0675,71.0769,68431.0
2023-11-17 12:00:00,75.73,75.74,75.72,75.73,36884.0,71.0769,71.0862,71.0675,71.0769,36884.0
2023-11-17 12:05:00,75.73,75.74,75.73,75.74,25536.0,71.0769,71.0862,71.0769,71.0862,25536.0
2023-11-17 12:10:00,75.74,75.75,75.73,75.75,19855.0,71.0862,71.0956,71.0769,71.0956,19855.0
2023-11-17 12:15:00,75.75,75.75,75.74,75.75,25076.0,71.0956,71.0956,71.0862,71.0956,25076.0
2023-11-17 12:20:00,75.75,75.75,75.74,75.75,83134.0,71.0956,71.0956,71.0862,71.0956,83134.0
2023-11-17 12:25:00,75.75,75.75,75.73,75.74,35111.0,71.0956,71.0956,71.0769,71.0862,35111.0
2023-11-17 12:30:00,75.73,75.75,75.73,75.75,19206.0,71.0769,71.0956,71.0769,71.0956,19206.0
2023-11-17 12:35:00,75.75,75.75,75.74,75.75,15296.0,71.0956,71.0956,71.0862,71.0956,15296.0
2023-11-17 12:40:00,75.75,75.76,75.74,75.75,17615.0,71.0956,71.105,71.0862,71.0956,17615.0
2023-11-17 12:45:00,75.76,75.76,75.75,75.76,29662.0,71.105,71.105,71.0956,71.105,29662.0
2023-11-17 12:50:00,75.76,75.76,75.75,75.76,33020.0,71.105,71.105,71.0956,71.105,33020.0
2023-11-17 12:55:00,75.76,75.76,75.75,75.76,21337.0,71.105,71.105,71.0956,71.105,21337.0
2023-11-17 13:00:00,75.76,75.76,75.75,75.76,17200.0,71.105,71.105,71.0956,71.105,17200.0
2023-11-17 13:05:00,75.76,75.76,75.75,75.76,18753.0,71.105,71.105,71.0956,71.105,18753.0
2023-11-17 13:10:00,75.76,75.76,75.75,75.76,21517.0,71.105,71.105,71.0956,71.105,21517.0
2023-11-17 13:15:00,75.76,75.77,75.75,75.77,25868.0,71.105,71.1144,71.0956,71.1144,25868.0
2023-11-17 13:20:00,75.77,75.77,75.76,75.77,54317.0,71.1144,71.1144,71.105,71.1144,54317.0
2023-11-17 13:25:00,75.77,75.77,75.76,75.77,34569.0,71.1144,71.1144,71.105,71.1144,34569.0
2023-11-17 13:30:00,75.76,75.77,75.76,75.77,49385.0,71.105,71.1144,71.105,71.1144,49385.0
2023-11-17 13:35:00,75.77,75.78,75.76,75.78,37546.0,71.1144,71.1238,71.105,71.1238,37546.0
2023-11-17 13:40:00,75.77,75.78,75.77,75.77,24899.0,71.1144,71.1238,71.1144,71.1144,24899.0
2023-11-17 13:45:00,75.77,75.78,75.76,75.77,64163.0,71.1144,71.1238,71.105,71.1144,64163.0
2023-11-17 13:50:00,75.77,75.78,75.76,75.77,19608.0,71.1144,71.1238,71.105,71.1144,19608.0
2023-11-17 13:55:00,75.78,75.79,75.77,75.78,1075177.0,71.1238,71.1332,71.1144,71.1238,1075177.0
2023-11-17 14:00:00,75.79,75.79,75.78,75.78,1274141.0,71.1332,71.1332,71.1238,71.1238,1274141.0
2023-11-17 14:05:00,75.79,75.79,75.78,75.78,116584.0,71.1332,71.1332,71.1238,71.1238,116584.0
2023-11-17 14:10:00,75.78,75.79,75.78,75.78,25409.0,71.1238,71.1332,71.1238,71.1238,25409.0
2023-11-17 14:15:00,75.78,75.79,75.78,75.78,29668.0,71.1238,71.1332,71.1238,71.1238,29668.0
2023-11-17 14:20:00,75.79,75.79,75.78,75.78,21239.0,71.1332,71.1332,71.1238,71.1238,21239.0
2023-11-17 14:25:00,75.78,75.79,75.78,75.78,35130.0,71.1238,71.1332,71.1238,71.1238,35130.0
2023-11-17 14:30:00,75.78,75.79,75.77,75.77,40734.0,71.1238,71.1332,71.1144,71.1144,40734.0
2023-11-17 14:35:00,75.78,75.78,75.76,75.76,52803.0,71.1238,71.1238,71.105,71.105,52803.0
2023-11-17 14:40:00,75.77,75.77,75.76,75.77,25571.0,71.1144,71.1144,71.105,71.1144,25571.0
2023-11-17 14:45:00,75.76,75.77,75.76,75.76,33455.0,71.105,71.1144,71.105,71.105,33455.0
2023-11-17 14:50:00,75.76,75.76,75.75,75.75,49420.0,71.105,71.105,71.0956,71.0956,49420.0
2023-11-17 14:55:00,75.75,75.77,75.75,75.77,249640.0,71.0956,71.1144,71.0956,71.1144,249640.0
2023-11-17 15:00:00,75.77,75.77,75.75,75.75,42255.0,71.1144,71.1144,71.0956,71.0956,42255.0
2023-11-17 15:05:00,75.76,75.76,75.75,75.76,20426.0,71.105,71.105,71.0956,71.105,20426.0
2023-11-17 15:10:00,75.76,75.76,75.75,75.75,31226.0,71.105,71.105,71.0956,71.0956,31226.0
2023-11-17 15:15:00,75.76,75.76,75.75,75.76,17437.0,71.105,71.105,71.0956,71.105,17437.0
2023-11-17 15:20:00,75.76,75.76,75.75,75.76,57504.0,71.105,71.105,71.0956,71.105,57504.0
2023-11-17 15:25:00,75.76,75.77,75.76,75.77,95256.0,71.105,71.1144,71.105,71.1144,95256.0
2023-11-17 15:30:00,75.76,75.77,75.76,75.77,35295.0,71.105,71.1144,71.105,71.1144,35295.0
2023-11-17 15:35:00,75.77,75.77,75.76,75.77,35660.0,71.1144,71.1144,71.105,71.1144,35660.0
2023-11-17 15:40:00,75.77,75.77,75.76,75.77,42323.0,71.1144,71.1144,71.105,71.1144,42323.0
2023-11-17 15:45:00,75.76,75.77,75.76,75.77,57549.0,71.105,71.1144,71.105,71.1144,57549.0
2023-11-17 15:50:00,75.77,75.77,75.76,75.77,76894.0,71.1144,71.1144,71.105,71.1144,76894.0
2023-11-17 15:55:00,75.76,75.77,75.76,75.77,138842.0,71.105,71.1144,71.105,71.1144,138842.0
2023-11-20 09:30:00,75.72,75.79,75.72,75.78,43871.0,71.0675,71.1332,71.0675,71.1238,43871.0
2023-11-20 09:35:00,75.78,75.79,75.77,75.77,28953.0,71.1238,71.1332,71.1144,71.1144,28953.0
2023-11-20 09:40:00,75.76,75.77,75.76,75.77,9992.0,71.105,71.1144,71.105,71.1144,9992.0
2023-11-20 09:45:00,75.78,75.79,75.77,75.77,87563.0,71.1238,71.1332,71.1144,71.1144,87563.0
2023-11-20 09:50:00,75.78,75.78,75.77,75.78,2304.0,71.1238,71.1238,71.1144,71.1238,2304.0
2023-11-20 09:55:00,75.78,75.78,75.77,75.77,31380.0,71.1238,71.1238,71.1144,71.1144,31380.0
2023-11-20 10:00:00,75.78,75.78,75.75,75.77,31812.0,71.1238,71.1238,71.0956,71.1144,31812.0
2023-11-20 10:05:00,75.76,75.77,75.75,75.75,19553.0,71.105,71.1144,71.0956,71.0956,19553.0
2023-11-20 10:10:00,75.75,75.76,75.75,75.75,28918.0,71.0956,71.105,71.0956,71.0956,28918.0
2023-11-20 10:15:00,75.75,75.76,75.75,75.76,2705.0,71.0956,71.105,71.0956,71.105,2705.0
2023-11-20 10:20:00,75.76,75.76,75.75,75.76,12670.0,71.105,71.105,71.0956,71.105,12670.0
2023-11-20 10:25:00,75.76,75.76,75.74,75.75,14918.0,71.105,71.105,71.0862,71.0956,14918.0
2023-11-20 10:30:00,75.75,75.75,75.74,75.75,10045.0,71.0956,71.0956,71.0862,71.0956,10045.0
2023-11-20 10:35:00,75.75,75.75,75.74,75.75,10320.0,71.0956,71.0956,71.0862,71.0956,10320.0
2023-11-20 10:40:00,75.75,75.76,75.74,75.76,51589.0,71.0956,71.105,71.0862,71.105,51589.0
2023-11-20 10:45:00,75.76,75.76,75.75,75.76,9284.0,71.105,71.105,71.0956,71.105,9284.0
2023-11-20 10:50:00,75.76,75.76,75.75,75.76,9553.0,71.105,71.105,71.0956,71.105,9553.0
2023-11-20 10:55:00,75.76,75.76,75.75,75.76,14571.0,71.105,71.105,71.0956,71.105,14571.0
2023-11-20 11:00:00,75.76,75.76,75.74,75.76,32177.0,71.105,71.105,71.0862,71.105,32177.0
2023-11-20 11:05:00,75.75,75.76,75.74,75.74,28424.0,71.0956,71.105,71.0862,71.0862,28424.0
2023-11-20 11:10:00,75.75,75.76,75.74,75.75,15111.0,71.0956,71.105,71.0862,71.0956,15111.0
2023-11-20 11:15:00,75.76,75.76,75.75,75.76,18593.0,71.105,71.105,71.0956,71.105,18593.0
2023-11-20 11:20:00,75.75,75.76,75.75,75.76,22414.0,71.0956,71.105,71.0956,71.105,22414.0
2023-11-20 11:25:00,75.76,75.76,75.75,75.76,29777.0,71.105,71.105,71.0956,71.105,29777.0
2023-11-20 11:30:00,75.76,75.76,75.75,75.76,9258.0,71.105,71.105,71.0956,71.105,9258.0
2023-11-20 11:35:00,75.76,75.76,75.75,75.76,27365.0,71.105,71.105,71.0956,71.105,27365.0
2023-11-20 11:40:00,75.76,75.76,75.75,75.76,22653.0,71.105,71.105,71.0956,71.105,22653.0
2023-11-20 11:45:00,75.76,75.76,75.75,75.76,11074.0,71.105,71.105,71.0956,71.105,11074.0
2023-11-20 11:50:00,75.76,75.77,75.75,75.77,67000.0,71.105,71.1144,71.0956,71.1144,67000.0
2023-11-20 11:55:00,75.77,75.77,75.76,75.77,11187.0,71.1144,71.1144,71.105,71.1144,11187.0
2023-11-20 12:00:00,75.77,75.77,75.76,75.77,12564.0,71.1144,71.1144,71.105,71.1144,12564.0
2023-11-20 12:05:00,75.77,75.78,75.76,75.78,41984.0,71.1144,71.1238,71.105,71.1238,41984.0
2023-11-20 12:10:00,75.78,75.78,75.77,75.78,9186.0,71.1238,71.1238,71.1144,71.1238,9186.0
2023-11-20 12:15:00,75.78,75.78,75.77,75.78,39326.0,71.1238,71.1238,71.1144,71.1238,39326.0
2023-11-20 12:20:00,75.78,75.78,75.76,75.77,35962.0,71.1238,71.1238,71.105,71.1144,35962.0
2023-11-20 12:25:00,75.77,75.77,75.76,75.76,15611.0,71.1144,71.1144,71.105,71.105,15611.0
2023-11-20 12:30:00,75.77,75.77,75.76,75.76,31482.0,71.1144,71.1144,71.105,71.105,31482.0
2023-11-20 12:35:00,75.77,75.77,75.76,75.77,7679.0,71.1144,71.1144,71.105,71.1144,7679.0
2023-11-20 12:40:00,75.76,75.77,75.76,75.76,8418.0,71.105,71.1144,71.105,71.105,8418.0
2023-11-20 12:45:00,75.77,75.77,75.76,75.77,12934.0,71.1144,71.1144,71.105,71.1144,12934.0
2023-11-20 12:50:00,75.77,75.77,75.75,75.76,29341.0,71.1144,71.1144,71.0956,71.105,29341.0
2023-11-20 12:55:00,75.76,75.76,75.75,75.76,19973.0,71.105,71.105,71.0956,71.105,19973.0
2023-11-20 13:00:00,75.75,75.81,75.75,75.8,68171.0,71.0956,71.1519,71.0956,71.1426,68171.0
2023-11-20 13:05:00,75.8,75.81,75.79,75.81,25304.0,71.1426,71.1519,71.1332,71.1519,25304.0
2023-11-20 13:10:00,75.81,75.82,75.8,75.81,54877.0,71.1519,71.1613,71.1426,71.1519,54877.0
2023-11-20 13:15:00,75.82,75.83,75.81,75.83,10526.0,71.1613,71.1707,71.1519,71.1707,10526.0
2023-11-20 13:20:00,75.83,75.84,75.82,75.84,80711.0,71.1707,71.1801,71.1613,71.1801,80711.0
2023-11-20 13:25:00,75.84,75.84,75.83,75.84,8254.0,71.1801,71.1801,71.1707,71.1801,8254.0
2023-11-20 13:30:00,75.84,75.84,75.82,75.83,23394.0,71.1801,71.1801,71.1613,71.1707,23394.0
2023-11-20 13:35:00,75.82,75.82,75.81,75.82,31004.0,71.1613,71.1613,71.1519,71.1613,31004.0
2023-11-20 13:40:00,75.82,75.82,75.81,75.82,28149.0,71.1613,71.1613,71.1519,71.1613,28149.0
2023-11-20 13:45:00,75.82,75.83,75.81,75.83,28707.0,71.1613,71.1707,71.1519,71.1707,28707.0
2023-11-20 13:50:00,75.83,75.83,75.82,75.83,20181.0,71.1707,71.1707,71.1613,71.1707,20181.0
2023-11-20 13:55:00,75.82,75.83,75.82,75.82,34989.0,71.1613,71.1707,71.1613,71.1613,34989.0
2023-11-20 14:00:00,75.82,75.83,75.82,75.82,24724.0,71.1613,71.1707,71.1613,71.1613,24724.0
2023-11-20 14:05:00,75.83,75.83,75.82,75.83,17994.0,71.1707,71.1707,71.1613,71.1707,17994.0
2023-11-20 14:10:00,75.83,75.83,75.82,75.83,20647.0,71.1707,71.1707,71.1613,71.1707,20647.0
2023-11-20 14:15:00,75.83,75.83,75.81,75.81,37308.0,71.1707,71.1707,71.1519,71.1519,37308.0
2023-11-20 14:20:00,75.82,75.82,75.81,75.81,11128.0,71.1613,71.1613,71.1519,71.1519,11128.0
2023-11-20 14:25:00,75.81,75.82,75.81,75.82,39973.0,71.1519,71.1613,71.1519,71.1613,39973.0
2023-11-20 14:30:00,75.82,75.83,75.81,75.81,97056.0,71.1613,71.1707,71.1519,71.1519,97056.0
2023-11-20 14:35:00,75.81,75.82,75.81,75.81,21546.0,71.1519,71.1613,71.1519,71.1519,21546.0
2023-11-20 14:40:00,75.81,75.82,75.81,75.82,9690.0,71.1519,71.1613,71.1519,71.1613,9690.0
2023-11-20 14:45:00,75.81,75.82,75.81,75.81,12624.0,71.1519,71.1613,71.1519,71.1519,12624.0
2023-11-20 14:50:00,75.82,75.82,75.81,75.81,69604.0,71.1613,71.1613,71.1519,71.1519,69604.0
2023-11-20 14:55:00,75.81,75.82,75.81,75.81,40179.0,71.1519,71.1613,71.1519,71.1519,40179.0
2023-11-20 15:00:00,75.81,75.83,75.81,75.82,86957.0,71.1519,71.1707,71.1519,71.1613,86957.0
2023-11-20 15:05:00,75.83,75.83,75.82,75.83,28511.0,71.1707,71.1707,71.1613,71.1707,28511.0
2023-11-20 15:10:00,75.82,75.84,75.82,75.84,21956.0,71.1613,71.1801,71.1613,71.1801,21956.0
2023-11-20 15:15:00,75.84,75.84,75.83,75.84,18752.0,71.1801,71.1801,71.1707,71.1801,18752.0
2023-11-20 15:20:00,75.84,75.84,75.83,75.84,40998.0,71.1801,71.1801,71.1707,71.1801,40998.0
2023-11-20 15:25:00,75.84,75.84,75.83,75.84,27014.0,71.1801,71.1801,71.1707,71.1801,27014.0
2023-11-20 15:30:00,75.84,75.84,75.83,75.84,19805.0,71.1801,71.1801,71.1707,71.1801,19805.0
2023-11-20 15:35:00,75.84,75.84,75.82,75.82,120460.0,71.1801,71.1801,71.1613,71.1613,120460.0
2023-11-20 15:40:00,75.83,75.83,75.82,75.82,39508.0,71.1707,71.1707,71.1613,71.1613,39508.0
2023-11-20 15:45:00,75.82,75.83,75.82,75.82,71572.0,71.1613,71.1707,71.1613,71.1613,71572.0
2023-11-20 15:50:00,75.83,75.83,75.82,75.82,99609.0,71.1707,71.1707,71.1613,71.1613,99609.0
2023-11-20 15:55:00,75.82,75.83,75.8,75.8,147141.0,71.1613,71.1707,71.1426,71.1426,147141.0
2023-11-21 09:30:00,75.86,75.88,75.86,75.88,309102.0,71.1989,71.2176,71.1989,71.2176,309102.0
2023-11-21 09:35:00,75.88,75.89,75.88,75.88,54116.0,71.2176,71.227,71.2176,71.2176,54116.0
2023-11-21 09:40:00,75.88,75.9,75.88,75.89,16492.0,71.2176,71.2364,71.2176,71.227,16492.0
2023-11-21 09:45:00,75.89,75.89,75.88,75.89,52213.0,71.227,71.227,71.2176,71.227,52213.0
2023-11-21 09:50:00,75.89,75.9,75.88,75.9,232175.0,71.227,71.2364,71.2176,71.2364,232175.0
2023-11-21 09:55:00,75.9,75.9,75.89,75.89,194009.0,71.2364,71.2364,71.227,71.227,194009.0
2023-11-21 10:00:00,75.9,75.92,75.89,75.9,31563.0,71.2364,71.2552,71.227,71.2364,31563.0
2023-11-21 10:05:00,75.91,75.93,75.9,75.92,7892.0,71.2458,71.2646,71.2364,71.2552,7892.0
2023-11-21 10:10:00,75.92,75.93,75.91,75.92,10847.0,71.2552,71.2646,71.2458,71.2552,10847.0
2023-11-21 10:15:00,75.92,75.92,75.91,75.92,10412.0,71.2552,71.2552,71.2458,71.2552,10412.0
2023-11-21 10:20:00,75.92,75.92,75.91,75.92,12625.0,71.2552,71.2552,71.2458,71.2552,12625.0
2023-11-21 10:25:00,75.92,75.92,75.91,75.92,15366.0,71.2552,71.2552,71.2458,71.2552,15366.0
2023-11-21 10:30:00,75.92,75.93,75.9,75.91,35710.0,71.2552,71.2646,71.2364,71.2458,35710.0
2023-11-21 10:35:00,75.91,75.92,75.9,75.91,147364.0,71.2458,71.2552,71.2364,71.2458,147364.0
2023-11-21 10:40:00,75.91,75.92,75.9,75.91,23475.0,71.2458,71.2552,71.2364,71.2458,23475.0
2023-11-21 10:45:00,75.9,75.91,75.9,75.91,39311.0,71.2364,71.2458,71.2364,71.2458,39311.0
2023-11-21 10:50:00,75.91,75.92,75.9,75.91,8899.0,71.2458,71.2552,71.2364,71.2458,8899.0
2023-11-21 10:55:00,75.91,75.92,75.89,75.9,45540.0,71.2458,71.2552,71.227,71.2364,45540.0
2023-11-21 11:00:00,75.9,75.91,75.89,75.91,50819.0,71.2364,71.2458,71.227,71.2458,50819.0
2023-11-21 11:05:00,75.9,75.93,75.9,75.93,146245.0,71.2364,71.2646,71.2364,71.2646,146245.0
2023-11-21 11:10:00,75.92,75.93,75.92,75.92,19472.0,71.2552,71.2646,71.2552,71.2552,19472.0
2023-11-21 11:15:00,75.93,75.93,75.91,75.92,82066.0,71.2646,71.2646,71.2458,71.2552,82066.0
2023-11-21 11:20:00,75.92,75.94,75.92,75.92,152146.0,71.2552,71.274,71.2552,71.2552,152146.0
2023-11-21 11:25:00,75.93,75.93,75.9,75.91,44121.0,71.2646,71.2646,71.2364,71.2458,44121.0
2023-11-21 11:30:00,75.91,75.92,75.9,75.91,77540.0,71.2458,71.2552,71.2364,71.2458,77540.0
2023-11-21 11:35:00,75.92,75.92,75.91,75.92,179372.0,71.2552,71.2552,71.2458,71.2552,179372.0
2023-11-21 11:40:00,75.92,75.92,75.91,75.91,17403.0,71.2552,71.2552,71.2458,71.2458,17403.0
2023-11-21 11:45:00,75.92,75.92,75.9,75.91,48730.0,71.2552,71.2552,71.2364,71.2458,48730.0
2023-11-21 11:50:00,75.92,75.92,75.91,75.91,13491.0,71.2552,71.2552,71.2458,71.2458,13491.0
2023-11-21 11:55:00,75.92,75.92,75.91,75.92,10178.0,71.2552,71.2552,71.2458,71.2552,10178.0
2023-11-21 12:00:00,75.92,75.92,75.9,75.91,71903.0,71.2552,71.2552,71.2364,71.2458,71903.0
2023-11-21 12:05:00,75.91,75.91,75.9,75.91,18901.0,71.2458,71.2458,71.2364,71.2458,18901.0
2023-11-21 12:10:00,75.91,75.91,75.9,75.91,36839.0,71.2458,71.2458,71.2364,71.2458,36839.0
2023-11-21 12:15:00,75.91,75.91,75.9,75.91,35005.0,71.2458,71.2458,71.2364,71.2458,35005.0
2023-11-21 12:20:00,75.91,75.91,75.9,75.91,19838.0,71.2458,71.2458,71.2364,71.2458,19838.0
2023-11-21 12:25:00,75.91,75.91,75.9,75.91,2619.0,71.2458,71.2458,71.2364,71.2458,2619.0
2023-11-21 12:30:00,75.91,75.92,75.91,75.92,27143.0,71.2458,71.2552,71.2458,71.2552,27143.0
2023-11-21 12:35:00,75.92,75.92,75.91,75.92,13586.0,71.2552,71.2552,71.2458,71.2552,13586.0
2023-11-21 12:40:00,75.92,75.92,75.91,75.92,75542.0,71.2552,71.2552,71.2458,71.2552,75542.0
2023-11-21 12:45:00,75.92,75.92,75.9,75.91,20958.0,71.2552,71.2552,71.2364,71.2458,20958.0
2023-11-21 12:50:00,75.91,75.91,75.9,75.9,87136.0,71.2458,71.2458,71.2364,71.2364,87136.0
2023-11-21 12:55:00,75.91,75.92,75.9,75.92,61288.0,71.2458,71.2552,71.2364,71.2552,61288.0
2023-11-21 13:00:00,75.92,75.92,75.89,75.9,55879.0,71.2552,71.2552,71.227,71.2364,55879.0
2023-11-21 13:05:00,75.89,75.9,75.89,75.9,16752.0,71.227,71.2364,71.227,71.2364,16752.0
2023-11-21 13:10:00,75.9,75.9,75.88,75.89,6451.0,71.2364,71.2364,71.2176,71.227,6451.0
2023-11-21 13:15:00,75.89,75.89,75.88,75.89,7256.0,71.227,71.227,71.2176,71.227,7256.0
2023-11-21 13:20:00,75.89,75.9,75.88,75.88,20450.0,71.227,71.2364,71.2176,71.2176,20450.0
2023-11-21 13:25:00,75.88,75.88,75.87,75.88,3382.0,71.2176,71.2176,71.2083,71.2176,3382.0
2023-11-21 13:30:00,75.88,75.89,75.87,75.89,76675.0,71.2176,71.227,71.2083,71.227,76675.0
2023-11-21 13:35:00,75.89,75.89,75.88,75.89,117862.0,71.227,71.227,71.2176,71.227,117862.0
2023-11-21 13:40:00,75.89,75.89,75.88,75.89,9267.0,71.227,71.227,71.2176,71.227,9267.0
2023-11-21 13:45:00,75.89,75.89,75.88,75.89,9013.0,71.227,71.227,71.2176,71.227,9013.0
2023-11-21 13:50:00,75.89,75.89,75.88,75.89,6803.0,71.227,71.227,71.2176,71.227,6803.0
2023-11-21 13:55:00,75.88,75.9,75.88,75.9,19396.0,71.2176,71.2364,71.2176,71.2364,19396.0
2023-11-21 14:00:00,75.9,75.91,75.88,75.9,20806.0,71.2364,71.2458,71.2176,71.2364,20806.0
2023-11-21 14:05:00,75.9,75.9,75.87,75.88,13676.0,71.2364,71.2364,71.2083,71.2176,13676.0
2023-11-21 14:10:00,75.88,75.9,75.87,75.9,22989.0,71.2176,71.2364,71.2083,71.2364,22989.0
2023-11-21 14:15:00,75.89,75.92,75.89,75.92,134848.0,71.227,71.2552,71.227,71.2552,134848.0
2023-11-21 14:20:00,75.92,75.94,75.91,75.93,129089.0,71.2552,71.274,71.2458,71.2646,129089.0
2023-11-21 14:25:00,75.93,75.94,75.93,75.94,81168.0,71.2646,71.274,71.2646,71.274,81168.0
2023-11-21 14:30:00,75.94,75.94,75.92,75.92,40815.0,71.274,71.274,71.2552,71.2552,40815.0
2023-11-21 14:35:00,75.92,75.93,75.91,75.92,36092.0,71.2552,71.2646,71.2458,71.2552,36092.0
2023-11-21 14:40:00,75.92,75.92,75.91,75.92,34025.0,71.2552,71.2552,71.2458,71.2552,34025.0
2023-11-21 14:45:00,75.92,75.92,75.91,75.92,36265.0,71.2552,71.2552,71.2458,71.2552,36265.0
2023-11-21 14:50:00,75.92,75.92,75.91,75.92,23263.0,71.2552,71.2552,71.2458,71.2552,23263.0
2023-11-21 14:55:00,75.91,75.93,75.91,75.92,63082.0,71.2458,71.2646,71.2458,71.2552,63082.0
2023-11-21 15:00:00,75.93,75.93,75.92,75.93,84295.0,71.2646,71.2646,71.2552,71.2646,84295.0
2023-11-21 15:05:00,75.93,75.93,75.92,75.92,110064.0,71.2646,71.2646,71.2552,71.2552,110064.0
2023-11-21 15:10:00,75.92,75.93,75.92,75.93,45253.0,71.2552,71.2646,71.2552,71.2646,45253.0
2023-11-21 15:15:00,75.92,75.93,75.92,75.92,22737.0,71.2552,71.2646,71.2552,71.2552,22737.0
2023-11-21 15:20:00,75.92,75.93,75.92,75.92,53934.0,71.2552,71.2646,71.2552,71.2552,53934.0
2023-11-21 15:25:00,75.92,75.93,75.92,75.92,36713.0,71.2552,71.2646,71.2552,71.2552,36713.0
2023-11-21 15:30:00,75.92,75.93,75.92,75.92,72893.0,71.2552,71.2646,71.2552,71.2552,72893.0
2023-11-21 15:35:00,75.92,75.93,75.91,75.92,69393.0,71.2552,71.2646,71.2458,71.2552,69393.0
2023-11-21 15:40:00,75.92,75.92,75.91,75.92,38716.0,71.2552,71.2552,71.2458,71.2552,38716.0
2023-11-21 15:45:00,75.92,75.92,75.91,75.91,110380.0,71.2552,71.2552,71.2458,71.2458,110380.0
2023-11-21 15:50:00,75.92,75.92,75.91,75.92,28232.0,71.2552,71.2552,71.2458,71.2552,28232.0
2023-11-21 15:55:00,75.92,75.92,75.91,75.92,138609.0,71.2552,71.2552,71.2458,71.2552,138609.0
2023-11-22 09:30:00,75.95,75.99,75.94,75.97,125718.0,71.2833,71.3209,71.274,71.3021,125718.0
2023-11-22 09:35:00,75.97,75.99,75.97,75.98,18704.0,71.3021,71.3209,71.3021,71.3115,18704.0
2023-11-22 09:40:00,75.99,75.99,75.96,75.97,20453.0,71.3209,71.3209,71.2927,71.3021,20453.0
2023-11-22 09:45:00,75.97,75.98,75.96,75.98,37419.0,71.3021,71.3115,71.2927,71.3115,37419.0
2023-11-22 09:50:00,75.98,75.98,75.95,75.95,11236.0,71.3115,71.3115,71.2833,71.2833,11236.0
2023-11-22 09:55:00,75.96,75.97,75.95,75.95,5311.0,71.2927,71.3021,71.2833,71.2833,5311.0
2023-11-22 10:00:00,75.96,75.96,75.9,75.9,28209.0,71.2927,71.2927,71.2364,71.2364,28209.0
2023-11-22 10:05:00,75.9,75.91,75.9,75.91,39904.0,71.2364,71.2458,71.2364,71.2458,39904.0
2023-11-22 10:10:00,75.9,75.9,75.88,75.89,29375.0,71.2364,71.2364,71.2176,71.227,29375.0
2023-11-22 10:15:00,75.89,75.9,75.88,75.9,46582.0,71.227,71.2364,71.2176,71.2364,46582.0
2023-11-22 10:20:00,75.9,75.91,75.89,75.9,11073.0,71.2364,71.2458,71.227,71.2364,11073.0
2023-11-22 10:25:00,75.91,75.91,75.89,75.9,23916.0,71.2458,71.2458,71.227,71.2364,23916.0
2023-11-22 10:30:00,75.9,75.91,75.89,75.91,41965.0,71.2364,71.2458,71.227,71.2458,41965.0
2023-11-22 10:35:00,75.9,75.91,75.9,75.91,15997.0,71.2364,71.2458,71.2364,71.2458,15997.0
2023-11-22 10:40:00,75.91,75.92,75.9,75.92,33803.0,71.2458,71.2552,71.2364,71.2552,33803.0
2023-11-22 10:45:00,75.91,75.92,75.9,75.91,13407.0,71.2458,71.2552,71.2364,71.2458,13407.0
2023-11-22 10:50:00,75.91,75.91,75.88,75.9,35420.0,71.2458,71.2458,71.2176,71.2364,35420.0
2023-11-22 10:55:00,75.89,75.9,75.89,75.9,12482.0,71.227,71.2364,71.227,71.2364,12482.0
2023-11-22 11:00:00,75.9,75.92,75.89,75.91,19046.0,71.2364,71.2552,71.227,71.2458,19046.0
2023-11-22 11:05:00,75.92,75.92,75.91,75.92,2797.0,71.2552,71.2552,71.2458,71.2552,2797.0
2023-11-22 11:10:00,75.92,75.92,75.91,75.92,15160.0,71.2552,71.2552,71.2458,71.2552,15160.0
2023-11-22 11:15:00,75.92,75.93,75.91,75.92,208814.0,71.2552,71.2646,71.2458,71.2552,208814.0
2023-11-22 11:20:00,75.92,75.92,75.91,75.92,110610.0,71.2552,71.2552,71.2458,71.2552,110610.0
2023-11-22 11:25:00,75.92,75.92,75.91,75.92,22460.0,71.2552,71.2552,71.2458,71.2552,22460.0
2023-11-22 11:30:00,75.91,75.93,75.91,75.92,32862.0,71.2458,71.2646,71.2458,71.2552,32862.0
2023-11-22 11:35:00,75.93,75.94,75.92,75.94,18268.0,71.2646,71.274,71.2552,71.274,18268.0
2023-11-22 11:40:00,75.94,75.94,75.93,75.93,12545.0,71.274,71.274,71.2646,71.2646,12545.0
2023-11-22 11:45:00,75.94,75.95,75.93,75.94,18241.0,71.274,71.2833,71.2646,71.274,18241.0
2023-11-22 11:50:00,75.94,75.94,75.92,75.92,45828.0,71.274,71.274,71.2552,71.2552,45828.0
2023-11-22 11:55:00,75.92,75.93,75.91,75.92,56483.0,71.2552,71.2646,71.2458,71.2552,56483.0
2023-11-22 12:00:00,75.92,75.92,75.9,75.9,13141.0,71.2552,71.2552,71.2364,71.2364,13141.0
2023-11-22 12:05:00,75.9,75.91,75.9,75.91,16450.0,71.2364,71.2458,71.2364,71.2458,16450.0
2023-11-22 12:10:00,75.91,75.92,75.9,75.92,362640.0,71.2458,71.2552,71.2364,71.2552,362640.0
2023-11-22 12:15:00,75.92,75.93,75.91,75.91,31026.0,71.2552,71.2646,71.2458,71.2458,31026.0
2023-11-22 12:20:00,75.92,75.92,75.91,75.92,29064.0,71.2552,71.2552,71.2458,71.2552,29064.0
2023-11-22 12:25:00,75.91,75.92,75.91,75.92,24825.0,71.2458,71.2552,71.2458,71.2552,24825.0
2023-11-22 12:30:00,75.92,75.92,75.91,75.91,73596.0,71.2552,71.2552,71.2458,71.2458,73596.0
2023-11-22 12:35:00,75.91,75.92,75.91,75.92,2744.0,71.2458,71.2552,71.2458,71.2552,2744.0
2023-11-22 12:40:00,75.91,75.92,75.9,75.91,30391.0,71.2458,71.2552,71.2364,71.2458,30391.0
2023-11-22 12:45:00,75.91,75.92,75.9,75.91,120594.0,71.2458,71.2552,71.2364,71.2458,120594.0
2023-11-22 12:50:00,75.9,75.92,75.9,75.92,29714.0,71.2364,71.2552,71.2364,71.2552,29714.0
2023-11-22 12:55:00,75.92,75.92,75.91,75.92,10540.0,71.2552,71.2552,71.2458,71.2552,10540.0
2023-11-22 13:00:00,75.92,75.92,75.91,75.92,35375.0,71.2552,71.2552,71.2458,71.2552,35375.0
2023-11-22 13:05:00,75.92,75.92,75.91,75.92,17129.0,71.2552,71.2552,71.2458,71.2552,17129.0
2023-11-22 13:10:00,75.92,75.93,75.91,75.93,129386.0,71.2552,71.2646,71.2458,71.2646,129386.0
2023-11-22 13:15:00,75.93,75.93,75.92,75.93,80892.0,71.2646,71.2646,71.2552,71.2646,80892.0
2023-11-22 13:20:00,75.93,75.93,75.92,75.93,49276.0,71.2646,71.2646,71.2552,71.2646,49276.0
2023-11-22 13:25:00,75.92,75.94,75.92,75.94,15990.0,71.2552,71.274,71.2552,71.274,15990.0
2023-11-22 13:30:00,75.94,75.94,75.93,75.94,10657.0,71.274,71.274,71.2646,71.274,10657.0
2023-11-22 13:35:00,75.94,75.95,75.93,75.94,40737.0,71.274,71.2833,71.2646,71.274,40737.0
2023-11-22 13:40:00,75.94,75.94,75.92,75.92,17656.0,71.274,71.274,71.2552,71.2552,17656.0
2023-11-22 13:45:00,75.92,75.93,75.92,75.92,7769.0,71.2552,71.2646,71.2552,71.2552,7769.0
2023-11-22 13:50:00,75.92,75.94,75.92,75.93,314571.0,71.2552,71.274,71.2552,71.2646,314571.0
2023-11-22 13:55:00,75.94,75.94,75.93,75.94,71774.0,71.274,71.274,71.2646,71.274,71774.0
2023-11-22 14:00:00,75.94,75.96,75.94,75.96,27977.0,71.274,71.2927,71.274,71.2927,27977.0
2023-11-22 14:05:00,75.95,75.97,75.95,75.96,37732.0,71.2833,71.3021,71.2833,71.2927,37732.0
2023-11-22 14:10:00,75.97,75.97,75.96,75.96,81573.0,71.3021,71.3021,71.2927,71.2927,81573.0
2023-11-22 14:15:00,75.96,75.97,75.94,75.95,172339.0,71.2927,71.3021,71.274,71.2833,172339.0
2023-11-22 14:20:00,75.94,75.95,75.94,75.95,41485.0,71.274,71.2833,71.274,71.2833,41485.0
2023-11-22 14:25:00,75.95,75.96,75.94,75.95,40249.0,71.2833,71.2927,71.274,71.2833,40249.0
2023-11-22 14:30:00,75.96,75.96,75.95,75.95,29082.0,71.2927,71.2927,71.2833,71.2833,29082.0
2023-11-22 14:35:00,75.95,75.96,75.95,75.95,39291.0,71.2833,71.2927,71.2833,71.2833,39291.0
2023-11-22 14:40:00,75.95,75.96,75.95,75.95,58355.0,71.2833,71.2927,71.2833,71.2833,58355.0
2023-11-22 14:45:00,75.95,75.96,75.95,75.95,16302.0,71.2833,71.2927,71.2833,71.2833,16302.0
2023-11-22 14:50:00,75.95,75.96,75.95,75.95,28832.0,71.2833,71.2927,71.2833,71.2833,28832.0
2023-11-22 14:55:00,75.95,75.96,75.95,75.95,52021.0,71.2833,71.2927,71.2833,71.2833,52021.0
2023-11-22 15:00:00,75.96,75.98,75.95,75.98,24098.0,71.2927,71.3115,71.2833,71.3115,24098.0
2023-11-22 15:05:00,75.98,75.98,75.97,75.98,21805.0,71.3115,71.3115,71.3021,71.3115,21805.0
2023-11-22 15:10:00,75.97,75.97,75.96,75.96,25134.0,71.3021,71.3021,71.2927,71.2927,25134.0
2023-11-22 15:15:00,75.97,75.97,75.96,75.97,16178.0,71.3021,71.3021,71.2927,71.3021,16178.0
2023-11-22 15:20:00,75.97,75.97,75.96,75.97,16617.0,71.3021,71.3021,71.2927,71.3021,16617.0
2023-11-22 15:25:00,75.97,75.97,75.96,75.97,76250.0,71.3021,71.3021,71.2927,71.3021,76250.0
2023-11-22 15:30:00,75.97,75.98,75.96,75.98,32205.0,71.3021,71.3115,71.2927,71.3115,32205.0
2023-11-22 15:35:00,75.97,75.98,75.97,75.98,23716.0,71.3021,71.3115,71.3021,71.3115,23716.0
2023-11-22 15:40:00,75.98,75.98,75.97,75.98,31261.0,71.3115,71.3115,71.3021,71.3115,31261.0
2023-11-22 15:45:00,75.98,75.98,75.97,75.98,14901.0,71.3115,71.3115,71.3021,71.3115,14901.0
2023-11-22 15:50:00,75.98,75.98,75.97,75.98,66940.0,71.3115,71.3115,71.3021,71.3115,66940.0
2023-11-22 15:55:00,75.98,75.99,75.97,75.98,126584.0,71.3115,71.3209,71.3021,71.3115,126584.0
2023-11-24 09:30:00,75.91,75.92,75.89,75.92,39444.0,71.2458,71.2552,71.227,71.2552,39444.0
2023-11-24 09:35:00,75.92,75.94,75.92,75.92,30416.0,71.2552,71.274,71.2552,71.2552,30416.0
2023-11-24 09:40:00,75.93,75.93,75.92,75.92,7413.0,71.2646,71.2646,71.2552,71.2552,7413.0
2023-11-24 09:45:00,75.92,75.93,75.9,75.91,33262.0,71.2552,71.2646,71.2364,71.2458,33262.0
2023-11-24 09:50:00,75.91,75.91,75.9,75.91,30879.0,71.2458,71.2458,71.2364,71.2458,30879.0
2023-11-24 09:55:00,75.91,75.91,75.9,75.91,24195.0,71.2458,71.2458,71.2364,71.2458,24195.0
2023-11-24 10:00:00,75.91,75.92,75.9,75.92,4556.0,71.2458,71.2552,71.2364,71.2552,4556.0
2023-11-24 10:05:00,75.92,75.92,75.91,75.92,29963.0,71.2552,71.2552,71.2458,71.2552,29963.0
2023-11-24 10:10:00,75.92,75.92,75.91,75.91,4746.0,71.2552,71.2552,71.2458,71.2458,4746.0
2023-11-24 10:15:00,75.92,75.92,75.91,75.92,12345.0,71.2552,71.2552,71.2458,71.2552,12345.0
2023-11-24 10:20:00,75.92,75.92,75.91,75.91,6563.0,71.2552,71.2552,71.2458,71.2458,6563.0
2023-11-24 10:25:00,75.92,75.92,75.91,75.91,2352.0,71.2552,71.2552,71.2458,71.2458,2352.0
2023-11-24 10:30:00,75.91,75.92,75.91,75.92,10618.0,71.2458,71.2552,71.2458,71.2552,10618.0
2023-11-24 10:35:00,75.92,75.92,75.91,75.92,26711.0,71.2552,71.2552,71.2458,71.2552,26711.0
2023-11-24 10:40:00,75.92,75.92,75.91,75.92,37249.0,71.2552,71.2552,71.2458,71.2552,37249.0
2023-11-24 10:45:00,75.92,75.92,75.91,75.91,15559.0,71.2552,71.2552,71.2458,71.2458,15559.0
2023-11-24 10:50:00,75.92,75.92,75.91,75.92,18771.0,71.2552,71.2552,71.2458,71.2552,18771.0
2023-11-24 10:55:00,75.92,75.92,75.91,75.92,74642.0,71.2552,71.2552,71.2458,71.2552,74642.0
2023-11-24 11:00:00,75.92,75.93,75.91,75.93,17771.0,71.2552,71.2646,71.2458,71.2646,17771.0
2023-11-24 11:05:00,75.92,75.93,75.91,75.92,38474.0,71.2552,71.2646,71.2458,71.2552,38474.0
2023-11-24 11:10:00,75.92,75.92,75.91,75.92,90894.0,71.2552,71.2552,71.2458,71.2552,90894.0
2023-11-24 11:15:00,75.91,75.92,75.91,75.91,58254.0,71.2458,71.2552,71.2458,71.2458,58254.0
2023-11-24 11:20:00,75.92,75.92,75.91,75.92,101966.0,71.2552,71.2552,71.2458,71.2552,101966.0
2023-11-24 11:25:00,75.92,75.92,75.91,75.92,51118.0,71.2552,71.2552,71.2458,71.2552,51118.0
2023-11-24 11:30:00,75.92,75.92,75.91,75.92,127164.0,71.2552,71.2552,71.2458,71.2552,127164.0
2023-11-24 11:35:00,75.91,75.92,75.91,75.92,97379.0,71.2458,71.2552,71.2458,71.2552,97379.0
2023-11-24 11:40:00,75.92,75.92,75.91,75.92,15210.0,71.2552,71.2552,71.2458,71.2552,15210.0
2023-11-24 11:45:00,75.92,75.92,75.91,75.92,37946.0,71.2552,71.2552,71.2458,71.2552,37946.0
2023-11-24 11:50:00,75.92,75.92,75.91,75.91,20765.0,71.2552,71.2552,71.2458,71.2458,20765.0
2023-11-24 11:55:00,75.92,75.92,75.91,75.92,19503.0,71.2552,71.2552,71.2458,71.2552,19503.0
2023-11-24 12:00:00,75.91,75.92,75.91,75.92,168901.0,71.2458,71.2552,71.2458,71.2552,168901.0
2023-11-24 12:05:00,75.92,75.92,75.91,75.91,35259.0,71.2552,71.2552,71.2458,71.2458,35259.0
2023-11-24 12:10:00,75.92,75.92,75.9,75.91,50232.0,71.2552,71.2552,71.2364,71.2458,50232.0
2023-11-24 12:15:00,75.91,75.91,75.9,75.91,112691.0,71.2458,71.2458,71.2364,71.2458,112691.0
2023-11-24 12:20:00,75.91,75.91,75.9,75.91,15101.0,71.2458,71.2458,71.2364,71.2458,15101.0
2023-11-24 12:25:00,75.91,75.91,75.9,75.91,25391.0,71.2458,71.2458,71.2364,71.2458,25391.0
2023-11-24 12:30:00,75.91,75.92,75.9,75.92,82549.0,71.2458,71.2552,71.2364,71.2552,82549.0
2023-11-24 12:35:00,75.92,75.92,75.91,75.92,19128.0,71.2552,71.2552,71.2458,71.2552,19128.0
2023-11-24 12:40:00,75.92,75.92,75.91,75.92,48953.0,71.2552,71.2552,71.2458,71.2552,48953.0
2023-11-24 12:45:00,75.91,75.92,75.91,75.91,78815.0,71.2458,71.2552,71.2458,71.2458,78815.0
2023-11-24 12:50:00,75.91,75.92,75.9,75.91,64816.0,71.2458,71.2552,71.2364,71.2458,64816.0
2023-11-24 12:55:00,75.91,75.92,75.9,75.91,63195.0,71.2458,71.2552,71.2364,71.2458,63195.0
2023-11-27 09:30:00,75.94,75.98,75.94,75.95,106389.0,71.274,71.3115,71.274,71.2833,106389.0
2023-11-27 09:35:00,75.95,75.95,75.94,75.95,11201.0,71.2833,71.2833,71.274,71.2833,11201.0
2023-11-27 09:40:00,75.94,75.96,75.94,75.95,65160.0,71.274,71.2927,71.274,71.2833,65160.0
2023-11-27 09:45:00,75.95,75.96,75.94,75.95,40082.0,71.2833,71.2927,71.274,71.2833,40082.0
2023-11-27 09:50:00,75.94,75.95,75.93,75.95,43871.0,71.274,71.2833,71.2646,71.2833,43871.0
2023-11-27 09:55:00,75.95,75.95,75.94,75.95,3659.0,71.2833,71.2833,71.274,71.2833,3659.0
2023-11-27 10:00:00,75.95,75.97,75.95,75.96,98024.0,71.2833,71.3021,71.2833,71.2927,98024.0
2023-11-27 10:05:00,75.95,75.96,75.94,75.95,93713.0,71.2833,71.2927,71.274,71.2833,93713.0
2023-11-27 10:10:00,75.95,75.95,75.94,75.94,14219.0,71.2833,71.2833,71.274,71.274,14219.0
2023-11-27 10:15:00,75.95,75.95,75.94,75.94,4319.0,71.2833,71.2833,71.274,71.274,4319.0
2023-11-27 10:20:00,75.95,75.95,75.94,75.95,32177.0,71.2833,71.2833,71.274,71.2833,32177.0
2023-11-27 10:25:00,75.95,75.97,75.94,75.97,27553.0,71.2833,71.3021,71.274,71.3021,27553.0
2023-11-27 10:30:00,75.97,75.98,75.96,75.98,500859.0,71.3021,71.3115,71.2927,71.3115,500859.0
2023-11-27 10:35:00,75.98,75.99,75.97,75.97,170978.0,71.3115,71.3209,71.3021,71.3021,170978.0
2023-11-27 10:40:00,75.97,75.98,75.96,75.96,24528.0,71.3021,71.3115,71.2927,71.2927,24528.0
2023-11-27 10:45:00,75.97,75.97,75.96,75.97,2890.0,71.3021,71.3021,71.2927,71.3021,2890.0
2023-11-27 10:50:00,75.97,75.97,75.96,75.96,3831.0,71.3021,71.3021,71.2927,71.2927,3831.0
2023-11-27 10:55:00,75.97,75.98,75.96,75.97,32823.0,71.3021,71.3115,71.2927,71.3021,32823.0
2023-11-27 11:00:00,75.97,75.98,75.96,75.98,63853.0,71.3021,71.3115,71.2927,71.3115,63853.0
2023-11-27 11:05:00,75.97,75.99,75.97,75.98,20735.0,71.3021,71.3209,71.3021,71.3115,20735.0
2023-11-27 11:10:00,75.98,75.99,75.97,75.98,25112.0,71.3115,71.3209,71.3021,71.3115,25112.0
2023-11-27 11:15:00,75.98,75.99,75.97,75.98,29173.0,71.3115,71.3209,71.3021,71.3115,29173.0
2023-11-27 11:20:00,75.98,75.98,75.97,75.98,4147.0,71.3115,71.3115,71.3021,71.3115,4147.0
2023-11-27 11:25:00,75.97,75.98,75.97,75.98,7415.0,71.3021,71.3115,71.3021,71.3115,7415.0
2023-11-27 11:30:00,75.98,75.98,75.95,75.96,34765.0,71.3115,71.3115,71.2833,71.2927,34765.0
2023-11-27 11:35:00,75.96,75.97,75.95,75.96,17544.0,71.2927,71.3021,71.2833,71.2927,17544.0
2023-11-27 11:40:00,75.97,75.98,75.97,75.98,49874.0,71.3021,71.3115,71.3021,71.3115,49874.0
2023-11-27 11:45:00,75.98,75.98,75.97,75.98,11939.0,71.3115,71.3115,71.3021,71.3115,11939.0
2023-11-27 11:50:00,75.98,75.99,75.97,75.98,78171.0,71.3115,71.3209,71.3021,71.3115,78171.0
2023-11-27 11:55:00,75.98,76.0,75.98,75.99,20437.0,71.3115,71.3303,71.3115,71.3209,20437.0
2023-11-27 12:00:00,75.99,75.99,75.98,75.98,25246.0,71.3209,71.3209,71.3115,71.3115,25246.0
2023-11-27 12:05:00,75.98,75.99,75.98,75.99,5254.0,71.3115,71.3209,71.3115,71.3209,5254.0
2023-11-27 12:10:00,75.98,75.99,75.98,75.98,14574.0,71.3115,71.3209,71.3115,71.3115,14574.0
2023-11-27 12:15:00,75.99,75.99,75.98,75.98,160758.0,71.3209,71.3209,71.3115,71.3115,160758.0
2023-11-27 12:20:00,75.99,75.99,75.98,75.98,69405.0,71.3209,71.3209,71.3115,71.3115,69405.0
2023-11-27 12:25:00,75.99,75.99,75.98,75.98,266711.0,71.3209,71.3209,71.3115,71.3115,266711.0
2023-11-27 12:30:00,75.98,75.99,75.98,75.99,5276.0,71.3115,71.3209,71.3115,71.3209,5276.0
2023-11-27 12:35:00,75.98,75.99,75.98,75.99,174997.0,71.3115,71.3209,71.3115,71.3209,174997.0
2023-11-27 12:40:00,75.99,76.0,75.98,76.0,10319.0,71.3209,71.3303,71.3115,71.3303,10319.0
2023-11-27 12:45:00,75.99,76.01,75.99,76.01,24149.0,71.3209,71.3397,71.3209,71.3397,24149.0
2023-11-27 12:50:00,76.01,76.01,76.0,76.01,53522.0,71.3397,71.3397,71.3303,71.3397,53522.0
2023-11-27 12:55:00,76.01,76.01,75.99,76.0,142719.0,71.3397,71.3397,71.3209,71.3303,142719.0
2023-11-27 13:00:00,76.0,76.04,75.99,76.03,52891.0,71.3303,71.3678,71.3209,71.3584,52891.0
2023-11-27 13:05:00,76.03,76.04,76.02,76.03,27059.0,71.3584,71.3678,71.349,71.3584,27059.0
2023-11-27 13:10:00,76.03,76.03,76.02,76.03,81091.0,71.3584,71.3584,71.349,71.3584,81091.0
2023-11-27 13:15:00,76.03,76.03,76.01,76.03,140974.0,71.3584,71.3584,71.3397,71.3584,140974.0
2023-11-27 13:20:00,76.02,76.03,76.02,76.03,6973.0,71.349,71.3584,71.349,71.3584,6973.0
2023-11-27 13:25:00,76.03,76.03,76.02,76.03,9034.0,71.3584,71.3584,71.349,71.3584,9034.0
2023-11-27 13:30:00,76.03,76.03,76.02,76.03,7694.0,71.3584,71.3584,71.349,71.3584,7694.0
2023-11-27 13:35:00,76.03,76.03,76.01,76.02,37412.0,71.3584,71.3584,71.3397,71.349,37412.0
2023-11-27 13:40:00,76.02,76.02,76.01,76.01,9331.0,71.349,71.349,71.3397,71.3397,9331.0
2023-11-27 13:45:00,76.02,76.03,76.01,76.02,31590.0,71.349,71.3584,71.3397,71.349,31590.0
2023-11-27 13:50:00,76.01,76.02,76.01,76.02,3309.0,71.3397,71.349,71.3397,71.349,3309.0
2023-11-27 13:55:00,76.02,76.02,76.01,76.02,5015.0,71.349,71.349,71.3397,71.349,5015.0
2023-11-27 14:00:00,76.02,76.02,76.01,76.01,8383.0,71.349,71.349,71.3397,71.3397,8383.0
2023-11-27 14:05:00,76.01,76.03,76.01,76.03,31910.0,71.3397,71.3584,71.3397,71.3584,31910.0
2023-11-27 14:10:00,76.03,76.03,76.02,76.03,23278.0,71.3584,71.3584,71.349,71.3584,23278.0
2023-11-27 14:15:00,76.03,76.03,76.02,76.03,15334.0,71.3584,71.3584,71.349,71.3584,15334.0
2023-11-27 14:20:00,76.02,76.03,76.02,76.03,33286.0,71.349,71.3584,71.349,71.3584,33286.0
2023-11-27 14:25:00,76.03,76.03,76.02,76.03,9313.0,71.3584,71.3584,71.349,71.3584,9313.0
2023-11-27 14:30:00,76.03,76.03,76.02,76.03,9168.0,71.3584,71.3584,71.349,71.3584,9168.0
2023-11-27 14:35:00,76.03,76.05,76.03,76.04,8974.0,71.3584,71.3772,71.3584,71.3678,8974.0
2023-11-27 14:40:00,76.04,76.05,76.04,76.05,26277.0,71.3678,71.3772,71.3678,71.3772,26277.0
2023-11-27 14:45:00,76.04,76.05,76.04,76.05,16023.0,71.3678,71.3772,71.3678,71.3772,16023.0
2023-11-27 14:50:00,76.05,76.05,76.03,76.03,16178.0,71.3772,71.3772,71.3584,71.3584,16178.0
2023-11-27 14:55:00,76.04,76.05,76.03,76.05,26739.0,71.3678,71.3772,71.3584,71.3772,26739.0
2023-11-27 15:00:00,76.05,76.06,76.04,76.06,40597.0,71.3772,71.3866,71.3678,71.3866,40597.0
2023-11-27 15:05:00,76.06,76.06,76.05,76.06,26289.0,71.3866,71.3866,71.3772,71.3866,26289.0
2023-11-27 15:10:00,76.06,76.06,76.05,76.05,13418.0,71.3866,71.3866,71.3772,71.3772,13418.0
2023-11-27 15:15:00,76.06,76.06,76.05,76.05,12834.0,71.3866,71.3866,71.3772,71.3772,12834.0
2023-11-27 15:20:00,76.05,76.06,76.05,76.05,12730.0,71.3772,71.3866,71.3772,71.3772,12730.0
2023-11-27 15:25:00,76.05,76.06,76.05,76.06,24647.0,71.3772,71.3866,71.3772,71.3866,24647.0
2023-11-27 15:30:00,76.05,76.06,76.05,76.06,27019.0,71.3772,71.3866,71.3772,71.3866,27019.0
2023-11-27 15:35:00,76.06,76.06,76.05,76.05,56508.0,71.3866,71.3866,71.3772,71.3772,56508.0
2023-11-27 15:40:00,76.06,76.06,76.05,76.06,19630.0,71.3866,71.3866,71.3772,71.3866,19630.0
2023-11-27 15:45:00,76.06,76.06,76.05,76.05,32163.0,71.3866,71.3866,71.3772,71.3772,32163.0
2023-11-27 15:50:00,76.06,76.06,76.05,76.06,20377.0,71.3866,71.3866,71.3772,71.3866,20377.0
2023-11-27 15:55:00,76.06,76.07,76.05,76.07,410532.0,71.3866,71.396,71.3772,71.396,410532.0
2023-11-28 09:30:00,76.06,76.08,76.05,76.06,107494.0,71.3866,71.4054,71.3772,71.3866,107494.0
2023-11-28 09:35:00,76.06,76.07,76.05,76.06,61698.0,71.3866,71.396,71.3772,71.3866,61698.0
2023-11-28 09:40:00,76.06,76.07,76.06,76.06,43943.0,71.3866,71.396,71.3866,71.3866,43943.0
2023-11-28 09:45:00,76.07,76.08,76.06,76.08,126964.0,71.396,71.4054,71.3866,71.4054,126964.0
2023-11-28 09:50:00,76.08,76.09,76.07,76.07,112003.0,71.4054,71.4147,71.396,71.396,112003.0
2023-11-28 09:55:00,76.08,76.08,76.07,76.08,99639.0,71.4054,71.4054,71.396,71.4054,99639.0
2023-11-28 10:00:00,76.07,76.08,76.06,76.08,159440.0,71.396,71.4054,71.3866,71.4054,159440.0
2023-11-28 10:05:00,76.08,76.09,76.07,76.08,715637.0,71.4054,71.4147,71.396,71.4054,715637.0
2023-11-28 10:10:00,76.07,76.08,76.06,76.06,20347.0,71.396,71.4054,71.3866,71.3866,20347.0
2023-11-28 10:15:00,76.07,76.09,76.07,76.08,208365.0,71.396,71.4147,71.396,71.4054,208365.0
2023-11-28 10:20:00,76.08,76.1,76.07,76.1,135134.0,71.4054,71.4241,71.396,71.4241,135134.0
2023-11-28 10:25:00,76.1,76.1,76.09,76.1,11755.0,71.4241,71.4241,71.4147,71.4241,11755.0
2023-11-28 10:30:00,76.09,76.1,76.09,76.09,12218.0,71.4147,71.4241,71.4147,71.4147,12218.0
2023-11-28 10:35:00,76.09,76.13,76.08,76.13,35835.0,71.4147,71.4523,71.4054,71.4523,35835.0
2023-11-28 10:40:00,76.13,76.16,76.12,76.15,147468.0,71.4523,71.4804,71.4429,71.4711,147468.0
2023-11-28 10:45:00,76.14,76.15,76.12,76.14,28348.0,71.4617,71.4711,71.4429,71.4617,28348.0
2023-11-28 10:50:00,76.14,76.15,76.13,76.15,35777.0,71.4617,71.4711,71.4523,71.4711,35777.0
2023-11-28 10:55:00,76.15,76.17,76.14,76.17,31874.0,71.4711,71.4898,71.4617,71.4898,31874.0
2023-11-28 11:00:00,76.16,76.18,76.16,76.17,237330.0,71.4804,71.4992,71.4804,71.4898,237330.0
2023-11-28 11:05:00,76.18,76.19,76.17,76.19,59652.0,71.4992,71.5086,71.4898,71.5086,59652.0
2023-11-28 11:10:00,76.19,76.2,76.17,76.19,61349.0,71.5086,71.518,71.4898,71.5086,61349.0
2023-11-28 11:15:00,76.18,76.2,76.17,76.2,83215.0,71.4992,71.518,71.4898,71.518,83215.0
2023-11-28 11:20:00,76.2,76.21,76.19,76.21,114029.0,71.518,71.5274,71.5086,71.5274,114029.0
2023-11-28 11:25:00,76.21,76.23,76.21,76.22,106954.0,71.5274,71.5461,71.5274,71.5368,106954.0
2023-11-28 11:30:00,76.22,76.22,76.21,76.22,115809.0,71.5368,71.5368,71.5274,71.5368,115809.0
2023-11-28 11:35:00,76.22,76.23,76.21,76.23,31511.0,71.5368,71.5461,71.5274,71.5461,31511.0
2023-11-28 11:40:00,76.22,76.23,76.21,76.22,10867.0,71.5368,71.5461,71.5274,71.5368,10867.0
2023-11-28 11:45:00,76.22,76.23,76.22,76.23,8179.0,71.5368,71.5461,71.5368,71.5461,8179.0
2023-11-28 11:50:00,76.23,76.24,76.22,76.23,16894.0,71.5461,71.5555,71.5368,71.5461,16894.0
2023-11-28 11:55:00,76.23,76.25,76.23,76.25,11265.0,71.5461,71.5649,71.5461,71.5649,11265.0
2023-11-28 12:00:00,76.25,76.26,76.24,76.25,18108.0,71.5649,71.5743,71.5555,71.5649,18108.0
2023-11-28 12:05:00,76.26,76.26,76.23,76.24,23790.0,71.5743,71.5743,71.5461,71.5555,23790.0
2023-11-28 12:10:00,76.23,76.24,76.23,76.23,4648.0,71.5461,71.5555,71.5461,71.5461,4648.0
2023-11-28 12:15:00,76.23,76.25,76.23,76.25,14310.0,71.5461,71.5649,71.5461,71.5649,14310.0
2023-11-28 12:20:00,76.25,76.25,76.23,76.23,9794.0,71.5649,71.5649,71.5461,71.5461,9794.0
2023-11-28 12:25:00,76.23,76.25,76.23,76.24,22490.0,71.5461,71.5649,71.5461,71.5555,22490.0
2023-11-28 12:30:00,76.25,76.25,76.23,76.23,15425.0,71.5649,71.5649,71.5461,71.5461,15425.0
2023-11-28 12:35:00,76.24,76.24,76.22,76.23,8006.0,71.5555,71.5555,71.5368,71.5461,8006.0
2023-11-28 12:40:00,76.23,76.24,76.23,76.23,9097.0,71.5461,71.5555,71.5461,71.5461,9097.0
2023-11-28 12:45:00,76.23,76.24,76.22,76.23,11823.0,71.5461,71.5555,71.5368,71.5461,11823.0
2023-11-28 12:50:00,76.22,76.24,76.22,76.23,18060.0,71.5368,71.5555,71.5368,71.5461,18060.0
2023-11-28 12:55:00,76.24,76.24,76.21,76.21,11741.0,71.5555,71.5555,71.5274,71.5274,11741.0
2023-11-28 13:00:00,76.22,76.23,76.19,76.2,40833.0,71.5368,71.5461,71.5086,71.518,40833.0
2023-11-28 13:05:00,76.2,76.22,76.2,76.22,15429.0,71.518,71.5368,71.518,71.5368,15429.0
2023-11-28 13:10:00,76.21,76.22,76.19,76.2,40565.0,71.5274,71.5368,71.5086,71.518,40565.0
2023-11-28 13:15:00,76.19,76.2,76.19,76.2,28857.0,71.5086,71.518,71.5086,71.518,28857.0
2023-11-28 13:20:00,76.2,76.21,76.2,76.2,16440.0,71.518,71.5274,71.518,71.518,16440.0
2023-11-28 13:25:00,76.2,76.22,76.2,76.21,5068.0,71.518,71.5368,71.518,71.5274,5068.0
2023-11-28 13:30:00,76.22,76.22,76.21,76.22,5459.0,71.5368,71.5368,71.5274,71.5368,5459.0
2023-11-28 13:35:00,76.22,76.22,76.2,76.2,19997.0,71.5368,71.5368,71.518,71.518,19997.0
2023-11-28 13:40:00,76.2,76.21,76.19,76.2,14494.0,71.518,71.5274,71.5086,71.518,14494.0
2023-11-28 13:45:00,76.19,76.21,76.19,76.21,21407.0,71.5086,71.5274,71.5086,71.5274,21407.0
2023-11-28 13:50:00,76.2,76.21,76.2,76.21,11461.0,71.518,71.5274,71.518,71.5274,11461.0
2023-11-28 13:55:00,76.22,76.22,76.21,76.21,9608.0,71.5368,71.5368,71.5274,71.5274,9608.0
2023-11-28 14:00:00,76.21,76.23,76.21,76.23,8971.0,71.5274,71.5461,71.5274,71.5461,8971.0
2023-11-28 14:05:00,76.23,76.23,76.22,76.23,6123.0,71.5461,71.5461,71.5368,71.5461,6123.0
2023-11-28 14:10:00,76.23,76.24,76.22,76.23,5564.0,71.5461,71.5555,71.5368,71.5461,5564.0
2023-11-28 14:15:00,76.23,76.24,76.23,76.23,30057.0,71.5461,71.5555,71.5461,71.5461,30057.0
2023-11-28 14:20:00,76.23,76.24,76.22,76.23,47021.0,71.5461,71.5555,71.5368,71.5461,47021.0
2023-11-28 14:25:00,76.23,76.24,76.22,76.23,26037.0,71.5461,71.5555,71.5368,71.5461,26037.0
2023-11-28 14:30:00,76.23,76.24,76.22,76.23,26160.0,71.5461,71.5555,71.5368,71.5461,26160.0
2023-11-28 14:35:00,76.22,76.26,76.22,76.24,44697.0,71.5368,71.5743,71.5368,71.5555,44697.0
2023-11-28 14:40:00,76.23,76.25,76.23,76.25,222775.0,71.5461,71.5649,71.5461,71.5649,222775.0
2023-11-28 14:45:00,76.25,76.26,76.24,76.26,156504.0,71.5649,71.5743,71.5555,71.5743,156504.0
2023-11-28 14:50:00,76.26,76.27,76.25,76.26,80345.0,71.5743,71.5837,71.5649,71.5743,80345.0
2023-11-28 14:55:00,76.26,76.27,76.25,76.27,53646.0,71.5743,71.5837,71.5649,71.5837,53646.0
2023-11-28 15:00:00,76.27,76.27,76.26,76.27,17900.0,71.5837,71.5837,71.5743,71.5837,17900.0
2023-11-28 15:05:00,76.27,76.27,76.26,76.26,187671.0,71.5837,71.5837,71.5743,71.5743,187671.0
2023-11-28 15:10:00,76.27,76.27,76.24,76.25,45191.0,71.5837,71.5837,71.5555,71.5649,45191.0
2023-11-28 15:15:00,76.25,76.26,76.24,76.25,34747.0,71.5649,71.5743,71.5555,71.5649,34747.0
2023-11-28 15:20:00,76.25,76.27,76.25,76.27,18217.0,71.5649,71.5837,71.5649,71.5837,18217.0
2023-11-28 15:25:00,76.27,76.27,76.26,76.27,17154.0,71.5837,71.5837,71.5743,71.5837,17154.0
2023-11-28 15:30:00,76.27,76.29,76.27,76.28,30613.0,71.5837,71.6025,71.5837,71.5931,30613.0
2023-11-28 15:35:00,76.28,76.29,76.27,76.28,67471.0,71.5931,71.6025,71.5837,71.5931,67471.0
2023-11-28 15:40:00,76.28,76.3,76.27,76.3,71944.0,71.5931,71.6118,71.5837,71.6118,71944.0
2023-11-28 15:45:00,76.3,76.3,76.29,76.3,11783.0,71.6118,71.6118,71.6025,71.6118,11783.0
2023-11-28 15:50:00,76.3,76.3,76.29,76.29,20768.0,71.6118,71.6118,71.6025,71.6025,20768.0
2023-11-28 15:55:00,76.3,76.3,76.28,76.28,88359.0,71.6118,71.6118,71.5931,71.5931,88359.0
2023-11-29 09:30:00,76.46,76.47,76.43,76.45,49316.0,71.762,71.7714,71.7339,71.7526,49316.0
2023-11-29 09:35:00,76.46,76.49,76.45,76.48,66352.0,71.762,71.7902,71.7526,71.7808,66352.0
2023-11-29 09:40:00,76.48,76.49,76.48,76.48,90176.0,71.7808,71.7902,71.7808,71.7808,90176.0
2023-11-29 09:45:00,76.48,76.51,76.48,76.5,44026.0,71.7808,71.8089,71.7808,71.7996,44026.0
2023-11-29 09:50:00,76.5,76.51,76.49,76.51,57067.0,71.7996,71.8089,71.7902,71.8089,57067.0
2023-11-29 09:55:00,76.51,76.52,76.5,76.51,14230.0,71.8089,71.8183,71.7996,71.8089,14230.0
2023-11-29 10:00:00,76.52,76.54,76.51,76.53,15119.0,71.8183,71.8371,71.8089,71.8277,15119.0
2023-11-29 10:05:00,76.53,76.53,76.5,76.51,65626.0,71.8277,71.8277,71.7996,71.8089,65626.0
2023-11-29 10:10:00,76.51,76.51,76.47,76.48,59198.0,71.8089,71.8089,71.7714,71.7808,59198.0
2023-11-29 10:15:00,76.48,76.5,76.47,76.48,371432.0,71.7808,71.7996,71.7714,71.7808,371432.0
2023-11-29 10:20:00,76.47,76.47,76.45,76.45,48895.0,71.7714,71.7714,71.7526,71.7526,48895.0
2023-11-29 10:25:00,76.45,76.48,76.45,76.46,27689.0,71.7526,71.7808,71.7526,71.762,27689.0
2023-11-29 10:30:00,76.46,76.46,76.44,76.45,6689.0,71.762,71.762,71.7432,71.7526,6689.0
2023-11-29 10:35:00,76.44,76.46,76.44,76.45,29130.0,71.7432,71.762,71.7432,71.7526,29130.0
2023-11-29 10:40:00,76.45,76.46,76.44,76.45,24805.0,71.7526,71.762,71.7432,71.7526,24805.0
2023-11-29 10:45:00,76.45,76.47,76.45,76.46,15920.0,71.7526,71.7714,71.7526,71.762,15920.0
2023-11-29 10:50:00,76.45,76.48,76.45,76.48,6155.0,71.7526,71.7808,71.7526,71.7808,6155.0
2023-11-29 10:55:00,76.48,76.48,76.47,76.48,6372.0,71.7808,71.7808,71.7714,71.7808,6372.0
2023-11-29 11:00:00,76.48,76.48,76.46,76.48,33632.0,71.7808,71.7808,71.762,71.7808,33632.0
2023-11-29 11:05:00,76.47,76.48,76.46,76.46,15005.0,71.7714,71.7808,71.762,71.762,15005.0
2023-11-29 11:10:00,76.47,76.49,76.46,76.48,37453.0,71.7714,71.7902,71.762,71.7808,37453.0
2023-11-29 11:15:00,76.49,76.49,76.46,76.47,24498.0,71.7902,71.7902,71.762,71.7714,24498.0
2023-11-29 11:20:00,76.46,76.48,76.46,76.47,12355.0,71.762,71.7808,71.762,71.7714,12355.0
2023-11-29 11:25:00,76.47,76.48,76.45,76.46,22278.0,71.7714,71.7808,71.7526,71.762,22278.0
2023-11-29 11:30:00,76.46,76.46,76.45,76.46,9255.0,71.762,71.762,71.7526,71.762,9255.0
2023-11-29 11:35:00,76.45,76.46,76.44,76.44,14931.0,71.7526,71.762,71.7432,71.7432,14931.0
2023-11-29 11:40:00,76.45,76.45,76.44,76.44,12355.0,71.7526,71.7526,71.7432,71.7432,12355.0
2023-11-29 11:45:00,76.44,76.45,76.44,76.45,2324.0,71.7432,71.7526,71.7432,71.7526,2324.0
2023-11-29 11:50:00,76.44,76.45,76.43,76.44,11040.0,71.7432,71.7526,71.7339,71.7432,11040.0
2023-11-29 11:55:00,76.43,76.44,76.42,76.42,35172.0,71.7339,71.7432,71.7245,71.7245,35172.0
2023-11-29 12:00:00,76.42,76.45,76.42,76.44,122874.0,71.7245,71.7526,71.7245,71.7432,122874.0
2023-11-29 12:05:00,76.44,76.45,76.43,76.44,33060.0,71.7432,71.7526,71.7339,71.7432,33060.0
2023-11-29 12:10:00,76.44,76.46,76.44,76.46,13472.0,71.7432,71.762,71.7432,71.762,13472.0
2023-11-29 12:15:00,76.46,76.47,76.45,76.45,37373.0,71.762,71.7714,71.7526,71.7526,37373.0
2023-11-29 12:20:00,76.45,76.46,76.45,76.45,20463.0,71.7526,71.762,71.7526,71.7526,20463.0
2023-11-29 12:25:00,76.46,76.46,76.44,76.44,11608.0,71.762,71.762,71.7432,71.7432,11608.0
2023-11-29 12:30:00,76.44,76.45,76.44,76.44,19419.0,71.7432,71.7526,71.7432,71.7432,19419.0
2023-11-29 12:35:00,76.44,76.45,76.44,76.45,7519.0,71.7432,71.7526,71.7432,71.7526,7519.0
2023-11-29 12:40:00,76.45,76.45,76.44,76.44,18866.0,71.7526,71.7526,71.7432,71.7432,18866.0
2023-11-29 12:45:00,76.45,76.46,76.44,76.45,14812.0,71.7526,71.762,71.7432,71.7526,14812.0
2023-11-29 12:50:00,76.46,76.47,76.45,76.46,26335.0,71.762,71.7714,71.7526,71.762,26335.0
2023-11-29 12:55:00,76.47,76.48,76.46,76.48,11570.0,71.7714,71.7808,71.762,71.7808,11570.0
2023-11-29 13:00:00,76.48,76.49,76.47,76.49,34253.0,71.7808,71.7902,71.7714,71.7902,34253.0
2023-11-29 13:05:00,76.48,76.49,76.47,76.47,21223.0,71.7808,71.7902,71.7714,71.7714,21223.0
2023-11-29 13:10:00,76.47,76.48,76.47,76.47,10302.0,71.7714,71.7808,71.7714,71.7714,10302.0
2023-11-29 13:15:00,76.48,76.48,76.47,76.48,16053.0,71.7808,71.7808,71.7714,71.7808,16053.0
2023-11-29 13:20:00,76.47,76.48,76.47,76.48,19839.0,71.7714,71.7808,71.7714,71.7808,19839.0
2023-11-29 13:25:00,76.47,76.48,76.47,76.47,8373.0,71.7714,71.7808,71.7714,71.7714,8373.0
2023-11-29 13:30:00,76.48,76.49,76.47,76.48,16593.0,71.7808,71.7902,71.7714,71.7808,16593.0
2023-11-29 13:35:00,76.48,76.48,76.47,76.48,26622.0,71.7808,71.7808,71.7714,71.7808,26622.0
2023-11-29 13:40:00,76.48,76.49,76.48,76.48,6983.0,71.7808,71.7902,71.7808,71.7808,6983.0
2023-11-29 13:45:00,76.48,76.49,76.47,76.48,22405.0,71.7808,71.7902,71.7714,71.7808,22405.0
2023-11-29 13:50:00,76.48,76.48,76.46,76.46,1991234.0,71.7808,71.7808,71.762,71.762,1991234.0
2023-11-29 13:55:00,76.47,76.48,76.46,76.47,47674.0,71.7714,71.7808,71.762,71.7714,47674.0
2023-11-29 14:00:00,76.48,76.48,76.47,76.47,67685.0,71.7808,71.7808,71.7714,71.7714,67685.0
2023-11-29 14:05:00,76.48,76.49,76.47,76.48,152728.0,71.7808,71.7902,71.7714,71.7808,152728.0
2023-11-29 14:10:00,76.48,76.49,76.48,76.48,11515.0,71.7808,71.7902,71.7808,71.7808,11515.0
2023-11-29 14:15:00,76.48,76.49,76.48,76.48,9840.0,71.7808,71.7902,71.7808,71.7808,9840.0
2023-11-29 14:20:00,76.48,76.49,76.47,76.47,15401.0,71.7808,71.7902,71.7714,71.7714,15401.0
2023-11-29 14:25:00,76.48,76.48,76.46,76.46,15355.0,71.7808,71.7808,71.762,71.762,15355.0
2023-11-29 14:30:00,76.46,76.47,76.45,76.45,14254.0,71.762,71.7714,71.7526,71.7526,14254.0
2023-11-29 14:35:00,76.45,76.46,76.44,76.45,15831.0,71.7526,71.762,71.7432,71.7526,15831.0
2023-11-29 14:40:00,76.45,76.46,76.44,76.46,277364.0,71.7526,71.762,71.7432,71.762,277364.0
2023-11-29 14:45:00,76.45,76.48,76.45,76.48,32082.0,71.7526,71.7808,71.7526,71.7808,32082.0
2023-11-29 14:50:00,76.47,76.48,76.47,76.48,25347.0,71.7714,71.7808,71.7714,71.7808,25347.0
2023-11-29 14:55:00,76.48,76.48,76.47,76.48,170411.0,71.7808,71.7808,71.7714,71.7808,170411.0
2023-11-29 15:00:00,76.48,76.48,76.47,76.48,161172.0,71.7808,71.7808,71.7714,71.7808,161172.0
2023-11-29 15:05:00,76.48,76.48,76.47,76.48,89407.0,71.7808,71.7808,71.7714,71.7808,89407.0
2023-11-29 15:10:00,76.48,76.48,76.47,76.48,93549.0,71.7808,71.7808,71.7714,71.7808,93549.0
2023-11-29 15:15:00,76.48,76.5,76.47,76.49,284560.0,71.7808,71.7996,71.7714,71.7902,284560.0
2023-11-29 15:20:00,76.49,76.5,76.48,76.48,119435.0,71.7902,71.7996,71.7808,71.7808,119435.0
2023-11-29 15:25:00,76.48,76.49,76.48,76.48,349577.0,71.7808,71.7902,71.7808,71.7808,349577.0
2023-11-29 15:30:00,76.48,76.49,76.48,76.48,276609.0,71.7808,71.7902,71.7808,71.7808,276609.0
2023-11-29 15:35:00,76.48,76.49,76.48,76.48,115980.0,71.7808,71.7902,71.7808,71.7808,115980.0
2023-11-29 15:40:00,76.48,76.49,76.48,76.48,120700.0,71.7808,71.7902,71.7808,71.7808,120700.0
2023-11-29 15:45:00,76.48,76.49,76.48,76.48,253626.0,71.7808,71.7902,71.7808,71.7808,253626.0
2023-11-29 15:50:00,76.48,76.49,76.48,76.48,112324.0,71.7808,71.7902,71.7808,71.7808,112324.0
2023-11-29 15:55:00,76.48,76.49,76.48,76.49,494058.0,71.7808,71.7902,71.7808,71.7902,494058.0
2023-11-30 09:30:00,76.44,76.46,76.43,76.44,129162.0,71.7432,71.762,71.7339,71.7432,129162.0
2023-11-30 09:35:00,76.44,76.44,76.4,76.41,53068.0,71.7432,71.7432,71.7057,71.7151,53068.0
2023-11-30 09:40:00,76.41,76.41,76.37,76.39,214343.0,71.7151,71.7151,71.6775,71.6963,214343.0
2023-11-30 09:45:00,76.39,76.4,76.37,76.4,62032.0,71.6963,71.7057,71.6775,71.7057,62032.0
2023-11-30 09:50:00,76.4,76.4,76.39,76.4,38862.0,71.7057,71.7057,71.6963,71.7057,38862.0
2023-11-30 09:55:00,76.39,76.4,76.39,76.4,12056.0,71.6963,71.7057,71.6963,71.7057,12056.0
2023-11-30 10:00:00,76.4,76.41,76.39,76.4,21194.0,71.7057,71.7151,71.6963,71.7057,21194.0
2023-11-30 10:05:00,76.4,76.41,76.39,76.39,28610.0,71.7057,71.7151,71.6963,71.6963,28610.0
2023-11-30 10:10:00,76.4,76.42,76.39,76.4,20188.0,71.7057,71.7245,71.6963,71.7057,20188.0
2023-11-30 10:15:00,76.4,76.41,76.39,76.4,33632.0,71.7057,71.7151,71.6963,71.7057,33632.0
2023-11-30 10:20:00,76.4,76.41,76.39,76.41,8969.0,71.7057,71.7151,71.6963,71.7151,8969.0
2023-11-30 10:25:00,76.41,76.41,76.4,76.41,13917.0,71.7151,71.7151,71.7057,71.7151,13917.0
2023-11-30 10:30:00,76.4,76.41,76.39,76.41,16815.0,71.7057,71.7151,71.6963,71.7151,16815.0
2023-11-30 10:35:00,76.41,76.41,76.39,76.4,13772.0,71.7151,71.7151,71.6963,71.7057,13772.0
2023-11-30 10:40:00,76.4,76.4,76.39,76.4,21616.0,71.7057,71.7057,71.6963,71.7057,21616.0
2023-11-30 10:45:00,76.41,76.41,76.4,76.41,4201.0,71.7151,71.7151,71.7057,71.7151,4201.0
2023-11-30 10:50:00,76.4,76.42,76.4,76.42,15059.0,71.7057,71.7245,71.7057,71.7245,15059.0
2023-11-30 10:55:00,76.42,76.42,76.4,76.42,13259.0,71.7245,71.7245,71.7057,71.7245,13259.0
2023-11-30 11:00:00,76.42,76.43,76.41,76.41,16410.0,71.7245,71.7339,71.7151,71.7151,16410.0
2023-11-30 11:05:00,76.42,76.42,76.41,76.42,8214.0,71.7245,71.7245,71.7151,71.7245,8214.0
2023-11-30 11:10:00,76.42,76.42,76.41,76.41,106006.0,71.7245,71.7245,71.7151,71.7151,106006.0
2023-11-30 11:15:00,76.41,76.43,76.41,76.42,52306.0,71.7151,71.7339,71.7151,71.7245,52306.0
2023-11-30 11:20:00,76.43,76.43,76.42,76.42,16334.0,71.7339,71.7339,71.7245,71.7245,16334.0
2023-11-30 11:25:00,76.43,76.43,76.42,76.43,621352.0,71.7339,71.7339,71.7245,71.7339,621352.0
2023-11-30 11:30:00,76.44,76.44,76.42,76.43,34831.0,71.7432,71.7432,71.7245,71.7339,34831.0
2023-11-30 11:35:00,76.43,76.43,76.42,76.42,12188.0,71.7339,71.7339,71.7245,71.7245,12188.0
2023-11-30 11:40:00,76.42,76.44,76.42,76.43,411007.0,71.7245,71.7432,71.7245,71.7339,411007.0
2023-11-30 11:45:00,76.43,76.44,76.43,76.44,67614.0,71.7339,71.7432,71.7339,71.7432,67614.0
2023-11-30 11:50:00,76.44,76.44,76.43,76.44,28018.0,71.7432,71.7432,71.7339,71.7432,28018.0
2023-11-30 11:55:00,76.44,76.44,76.43,76.44,26802.0,71.7432,71.7432,71.7339,71.7432,26802.0
2023-11-30 12:00:00,76.43,76.44,76.43,76.43,26622.0,71.7339,71.7432,71.7339,71.7339,26622.0
2023-11-30 12:05:00,76.44,76.44,76.43,76.43,58116.0,71.7432,71.7432,71.7339,71.7339,58116.0
2023-11-30 12:10:00,76.43,76.44,76.43,76.43,49259.0,71.7339,71.7432,71.7339,71.7339,49259.0
2023-11-30 12:15:00,76.43,76.44,76.41,76.42,604627.0,71.7339,71.7432,71.7151,71.7245,604627.0
2023-11-30 12:20:00,76.41,76.43,76.41,76.42,36426.0,71.7151,71.7339,71.7151,71.7245,36426.0
2023-11-30 12:25:00,76.42,76.43,76.42,76.42,66963.0,71.7245,71.7339,71.7245,71.7245,66963.0
2023-11-30 12:30:00,76.42,76.43,76.4,76.41,46869.0,71.7245,71.7339,71.7057,71.7151,46869.0
2023-11-30 12:35:00,76.41,76.41,76.4,76.41,14684.0,71.7151,71.7151,71.7057,71.7151,14684.0
2023-11-30 12:40:00,76.41,76.42,76.4,76.41,107089.0,71.7151,71.7245,71.7057,71.7151,107089.0
2023-11-30 12:45:00,76.42,76.42,76.41,76.41,91409.0,71.7245,71.7245,71.7151,71.7151,91409.0
2023-11-30 12:50:00,76.41,76.42,76.41,76.42,21892.0,71.7151,71.7245,71.7151,71.7245,21892.0
2023-11-30 12:55:00,76.42,76.42,76.39,76.4,35016.0,71.7245,71.7245,71.6963,71.7057,35016.0
2023-11-30 13:00:00,76.4,76.41,76.39,76.41,47464.0,71.7057,71.7151,71.6963,71.7151,47464.0
2023-11-30 13:05:00,76.41,76.41,76.4,76.41,57722.0,71.7151,71.7151,71.7057,71.7151,57722.0
2023-11-30 13:10:00,76.41,76.41,76.4,76.4,28585.0,71.7151,71.7151,71.7057,71.7057,28585.0
2023-11-30 13:15:00,76.41,76.41,76.4,76.41,64809.0,71.7151,71.7151,71.7057,71.7151,64809.0
2023-11-30 13:20:00,76.41,76.42,76.4,76.41,41729.0,71.7151,71.7245,71.7057,71.7151,41729.0
2023-11-30 13:25:00,76.42,76.42,76.41,76.41,44000.0,71.7245,71.7245,71.7151,71.7151,44000.0
2023-11-30 13:30:00,76.42,76.42,76.41,76.42,25257.0,71.7245,71.7245,71.7151,71.7245,25257.0
2023-11-30 13:35:00,76.41,76.42,76.41,76.42,192074.0,71.7151,71.7245,71.7151,71.7245,192074.0
2023-11-30 13:40:00,76.42,76.42,76.41,76.41,57983.0,71.7245,71.7245,71.7151,71.7151,57983.0
2023-11-30 13:45:00,76.41,76.42,76.39,76.41,585775.0,71.7151,71.7245,71.6963,71.7151,585775.0
2023-11-30 13:50:00,76.4,76.41,76.39,76.4,55804.0,71.7057,71.7151,71.6963,71.7057,55804.0
2023-11-30 13:55:00,76.4,76.41,76.39,76.41,43303.0,71.7057,71.7151,71.6963,71.7151,43303.0
2023-11-30 14:00:00,76.41,76.41,76.4,76.41,12347.0,71.7151,71.7151,71.7057,71.7151,12347.0
2023-11-30 14:05:00,76.4,76.42,76.4,76.41,47267.0,71.7057,71.7245,71.7057,71.7151,47267.0
2023-11-30 14:10:00,76.42,76.42,76.41,76.41,16887.0,71.7245,71.7245,71.7151,71.7151,16887.0
2023-11-30 14:15:00,76.41,76.41,76.4,76.4,26984.0,71.7151,71.7151,71.7057,71.7057,26984.0
2023-11-30 14:20:00,76.4,76.41,76.4,76.41,21399.0,71.7057,71.7151,71.7057,71.7151,21399.0
2023-11-30 14:25:00,76.4,76.41,76.4,76.4,35747.0,71.7057,71.7151,71.7057,71.7057,35747.0
2023-11-30 14:30:00,76.41,76.42,76.4,76.42,32152.0,71.7151,71.7245,71.7057,71.7245,32152.0
2023-11-30 14:35:00,76.42,76.43,76.41,76.42,45364.0,71.7245,71.7339,71.7151,71.7245,45364.0
2023-11-30 14:40:00,76.42,76.43,76.41,76.42,19259.0,71.7245,71.7339,71.7151,71.7245,19259.0
2023-11-30 14:45:00,76.41,76.42,76.41,76.41,88602.0,71.7151,71.7245,71.7151,71.7151,88602.0
2023-11-30 14:50:00,76.42,76.42,76.41,76.42,35591.0,71.7245,71.7245,71.7151,71.7245,35591.0
2023-11-30 14:55:00,76.41,76.42,76.39,76.4,72326.0,71.7151,71.7245,71.6963,71.7057,72326.0
2023-11-30 15:00:00,76.4,76.4,76.39,76.4,11340.0,71.7057,71.7057,71.6963,71.7057,11340.0
2023-11-30 15:05:00,76.39,76.4,76.39,76.39,30816.0,71.6963,71.7057,71.6963,71.6963,30816.0
2023-11-30 15:10:00,76.39,76.39,76.37,76.37,40166.0,71.6963,71.6963,71.6775,71.6775,40166.0
2023-11-30 15:15:00,76.37,76.38,76.35,76.35,46026.0,71.6775,71.6869,71.6588,71.6588,46026.0
2023-11-30 15:20:00,76.35,76.36,76.34,76.34,49571.0,71.6588,71.6682,71.6494,71.6494,49571.0
2023-11-30 15:25:00,76.34,76.35,76.33,76.34,69644.0,71.6494,71.6588,71.64,71.6494,69644.0
2023-11-30 15:30:00,76.34,76.36,76.34,76.36,50189.0,71.6494,71.6682,71.6494,71.6682,50189.0
2023-11-30 15:35:00,76.36,76.37,76.35,76.36,60159.0,71.6682,71.6775,71.6588,71.6682,60159.0
2023-11-30 15:40:00,76.37,76.37,76.36,76.37,37923.0,71.6775,71.6775,71.6682,71.6775,37923.0
2023-11-30 15:45:00,76.37,76.37,76.36,76.37,100929.0,71.6775,71.6775,71.6682,71.6775,100929.0
2023-11-30 15:50:00,76.37,76.38,76.36,76.38,97135.0,71.6775,71.6869,71.6682,71.6869,97135.0
2023-11-30 15:55:00,76.38,76.41,76.37,76.41,197861.0,71.6869,71.7151,71.6775,71.7151,197861.0
2023-12-01 09:30:00,76.15,76.21,76.15,76.2,99926.0,71.6733,71.7298,71.6733,71.7204,99926.0
2023-12-01 09:35:00,76.2,76.21,76.2,76.21,48921.0,71.7204,71.7298,71.7204,71.7298,48921.0
2023-12-01 09:40:00,76.2,76.22,76.2,76.2,30700.0,71.7204,71.7392,71.7204,71.7204,30700.0
2023-12-01 09:45:00,76.21,76.21,76.18,76.2,58384.0,71.7298,71.7298,71.7015,71.7204,58384.0
2023-12-01 09:50:00,76.2,76.2,76.18,76.19,26548.0,71.7204,71.7204,71.7015,71.711,26548.0
2023-12-01 09:55:00,76.2,76.2,76.19,76.19,19705.0,71.7204,71.7204,71.711,71.711,19705.0
2023-12-01 10:00:00,76.19,76.34,76.18,76.32,74612.0,71.711,71.8521,71.7015,71.8333,74612.0
2023-12-01 10:05:00,76.32,76.32,76.28,76.3,19972.0,71.8333,71.8333,71.7957,71.8145,19972.0
2023-12-01 10:10:00,76.3,76.31,76.29,76.29,3985.0,71.8145,71.8239,71.8051,71.8051,3985.0
2023-12-01 10:15:00,76.3,76.3,76.27,76.3,37609.0,71.8145,71.8145,71.7863,71.8145,37609.0
2023-12-01 10:20:00,76.3,76.33,76.3,76.31,16162.0,71.8145,71.8427,71.8145,71.8239,16162.0
2023-12-01 10:25:00,76.31,76.32,76.29,76.31,49746.0,71.8239,71.8333,71.8051,71.8239,49746.0
2023-12-01 10:30:00,76.3,76.31,76.28,76.28,9607.0,71.8145,71.8239,71.7957,71.7957,9607.0
2023-12-01 10:35:00,76.28,76.28,76.26,76.26,8683.0,71.7957,71.7957,71.7768,71.7768,8683.0
2023-12-01 10:40:00,76.26,76.27,76.25,76.27,12292.0,71.7768,71.7863,71.7674,71.7863,12292.0
2023-12-01 10:45:00,76.28,76.3,76.27,76.3,40257.0,71.7957,71.8145,71.7863,71.8145,40257.0
2023-12-01 10:50:00,76.3,76.31,76.29,76.31,12569.0,71.8145,71.8239,71.8051,71.8239,12569.0
2023-12-01 10:55:00,76.31,76.31,76.29,76.3,73999.0,71.8239,71.8239,71.8051,71.8145,73999.0
2023-12-01 11:00:00,76.29,76.34,76.23,76.31,211383.0,71.8051,71.8521,71.7486,71.8239,211383.0
2023-12-01 11:05:00,76.3,76.32,76.28,76.31,83192.0,71.8145,71.8333,71.7957,71.8239,83192.0
2023-12-01 11:10:00,76.31,76.34,76.3,76.34,26354.0,71.8239,71.8521,71.8145,71.8521,26354.0
2023-12-01 11:15:00,76.34,76.39,76.34,76.38,149689.0,71.8521,71.8992,71.8521,71.8898,149689.0
2023-12-01 11:20:00,76.38,76.39,76.36,76.37,73009.0,71.8898,71.8992,71.871,71.8804,73009.0
2023-12-01 11:25:00,76.38,76.4,76.37,76.4,28238.0,71.8898,71.9086,71.8804,71.9086,28238.0
2023-12-01 11:30:00,76.4,76.43,76.39,76.42,32704.0,71.9086,71.9368,71.8992,71.9274,32704.0
2023-12-01 11:35:00,76.42,76.43,76.41,76.42,155565.0,71.9274,71.9368,71.918,71.9274,155565.0
2023-12-01 11:40:00,76.41,76.43,76.4,76.42,23772.0,71.918,71.9368,71.9086,71.9274,23772.0
2023-12-01 11:45:00,76.42,76.44,76.41,76.44,130816.0,71.9274,71.9463,71.918,71.9463,130816.0
2023-12-01 11:50:00,76.44,76.45,76.43,76.45,53414.0,71.9463,71.9557,71.9368,71.9557,53414.0
2023-12-01 11:55:00,76.44,76.45,76.42,76.42,55381.0,71.9463,71.9557,71.9274,71.9274,55381.0
2023-12-01 12:00:00,76.42,76.43,76.41,76.41,9898.0,71.9274,71.9368,71.918,71.918,9898.0
2023-12-01 12:05:00,76.41,76.42,76.4,76.42,21295.0,71.918,71.9274,71.9086,71.9274,21295.0
2023-12-01 12:10:00,76.41,76.43,76.41,76.42,45489.0,71.918,71.9368,71.918,71.9274,45489.0
2023-12-01 12:15:00,76.43,76.44,76.4,76.41,25589.0,71.9368,71.9463,71.9086,71.918,25589.0
2023-12-01 12:20:00,76.41,76.42,76.4,76.42,21731.0,71.918,71.9274,71.9086,71.9274,21731.0
2023-12-01 12:25:00,76.42,76.42,76.4,76.4,5704.0,71.9274,71.9274,71.9086,71.9086,5704.0
2023-12-01 12:30:00,76.4,76.41,76.39,76.41,308422.0,71.9086,71.918,71.8992,71.918,308422.0
2023-12-01 12:35:00,76.41,76.42,76.4,76.42,50254.0,71.918,71.9274,71.9086,71.9274,50254.0
2023-12-01 12:40:00,76.42,76.44,76.41,76.44,28424.0,71.9274,71.9463,71.918,71.9463,28424.0
2023-12-01 12:45:00,76.43,76.45,76.43,76.44,19408.0,71.9368,71.9557,71.9368,71.9463,19408.0
2023-12-01 12:50:00,76.44,76.45,76.43,76.44,28531.0,71.9463,71.9557,71.9368,71.9463,28531.0
2023-12-01 12:55:00,76.44,76.47,76.43,76.46,48681.0,71.9463,71.9745,71.9368,71.9651,48681.0
2023-12-01 13:00:00,76.47,76.47,76.46,76.46,123800.0,71.9745,71.9745,71.9651,71.9651,123800.0
2023-12-01 13:05:00,76.47,76.48,76.46,76.47,30006.0,71.9745,71.9839,71.9651,71.9745,30006.0
2023-12-01 13:10:00,76.47,76.47,76.46,76.47,114036.0,71.9745,71.9745,71.9651,71.9745,114036.0
2023-12-01 13:15:00,76.47,76.49,76.46,76.48,86573.0,71.9745,71.9933,71.9651,71.9839,86573.0
2023-12-01 13:20:00,76.48,76.49,76.47,76.48,69124.0,71.9839,71.9933,71.9745,71.9839,69124.0
2023-12-01 13:25:00,76.48,76.49,76.47,76.47,65820.0,71.9839,71.9933,71.9745,71.9745,65820.0
2023-12-01 13:30:00,76.48,76.48,76.47,76.48,22708.0,71.9839,71.9839,71.9745,71.9839,22708.0
2023-12-01 13:35:00,76.48,76.49,76.47,76.48,26667.0,71.9839,71.9933,71.9745,71.9839,26667.0
2023-12-01 13:40:00,76.47,76.47,76.45,76.47,58763.0,71.9745,71.9745,71.9557,71.9745,58763.0
2023-12-01 13:45:00,76.46,76.49,76.46,76.48,18619.0,71.9651,71.9933,71.9651,71.9839,18619.0
2023-12-01 13:50:00,76.48,76.49,76.46,76.47,22751.0,71.9839,71.9933,71.9651,71.9745,22751.0
2023-12-01 13:55:00,76.47,76.48,76.46,76.47,29320.0,71.9745,71.9839,71.9651,71.9745,29320.0
2023-12-01 14:00:00,76.47,76.47,76.45,76.45,18328.0,71.9745,71.9745,71.9557,71.9557,18328.0
2023-12-01 14:05:00,76.45,76.46,76.45,76.45,72547.0,71.9557,71.9651,71.9557,71.9557,72547.0
2023-12-01 14:10:00,76.45,76.46,76.44,76.45,26013.0,71.9557,71.9651,71.9463,71.9557,26013.0
2023-12-01 14:15:00,76.45,76.46,76.45,76.45,15077.0,71.9557,71.9651,71.9557,71.9557,15077.0
2023-12-01 14:20:00,76.45,76.48,76.45,76.47,32918.0,71.9557,71.9839,71.9557,71.9745,32918.0
2023-12-01 14:25:00,76.47,76.48,76.46,76.47,18278.0,71.9745,71.9839,71.9651,71.9745,18278.0
2023-12-01 14:30:00,76.47,76.47,76.45,76.45,36214.0,71.9745,71.9745,71.9557,71.9557,36214.0
2023-12-01 14:35:00,76.45,76.45,76.44,76.45,31866.0,71.9557,71.9557,71.9463,71.9557,31866.0
2023-12-01 14:40:00,76.44,76.45,76.44,76.45,57069.0,71.9463,71.9557,71.9463,71.9557,57069.0
2023-12-01 14:45:00,76.45,76.45,76.43,76.45,56584.0,71.9557,71.9557,71.9368,71.9557,56584.0
2023-12-01 14:50:00,76.45,76.46,76.44,76.46,37730.0,71.9557,71.9651,71.9463,71.9651,37730.0
2023-12-01 14:55:00,76.45,76.47,76.45,76.47,88578.0,71.9557,71.9745,71.9557,71.9745,88578.0
2023-12-01 15:00:00,76.46,76.47,76.45,76.45,51158.0,71.9651,71.9745,71.9557,71.9557,51158.0
2023-12-01 15:05:00,76.45,76.46,76.45,76.46,54911.0,71.9557,71.9651,71.9557,71.9651,54911.0
2023-12-01 15:10:00,76.46,76.47,76.45,76.47,39131.0,71.9651,71.9745,71.9557,71.9745,39131.0
2023-12-01 15:15:00,76.47,76.47,76.46,76.47,11700.0,71.9745,71.9745,71.9651,71.9745,11700.0
2023-12-01 15:20:00,76.47,76.47,76.46,76.47,21968.0,71.9745,71.9745,71.9651,71.9745,21968.0
2023-12-01 15:25:00,76.47,76.48,76.46,76.48,62955.0,71.9745,71.9839,71.9651,71.9839,62955.0
2023-12-01 15:30:00,76.48,76.48,76.47,76.47,49310.0,71.9839,71.9839,71.9745,71.9745,49310.0
2023-12-01 15:35:00,76.48,76.48,76.47,76.47,48269.0,71.9839,71.9839,71.9745,71.9745,48269.0
2023-12-01 15:40:00,76.47,76.48,76.47,76.48,38278.0,71.9745,71.9839,71.9745,71.9839,38278.0
2023-12-01 15:45:00,76.48,76.48,76.46,76.46,3499163.0,71.9839,71.9839,71.9651,71.9651,3499163.0
2023-12-01 15:50:00,76.46,76.47,76.46,76.46,18600.0,71.9651,71.9745,71.9651,71.9651,18600.0
2023-12-01 15:55:00,76.46,76.48,76.46,76.47,27671.0,71.9651,71.9839,71.9651,71.9745,27671.0
2023-12-04 09:30:00,76.4,76.4,76.37,76.4,219944.0,71.9086,71.9086,71.8804,71.9086,219944.0
2023-12-04 09:35:00,76.41,76.42,76.39,76.4,98307.0,71.918,71.9274,71.8992,71.9086,98307.0
2023-12-04 09:40:00,76.4,76.41,76.39,76.4,47581.0,71.9086,71.918,71.8992,71.9086,47581.0
2023-12-04 09:45:00,76.4,76.42,76.4,76.41,17022.0,71.9086,71.9274,71.9086,71.918,17022.0
2023-12-04 09:50:00,76.41,76.42,76.4,76.42,96607.0,71.918,71.9274,71.9086,71.9274,96607.0
2023-12-04 09:55:00,76.42,76.43,76.41,76.42,189471.0,71.9274,71.9368,71.918,71.9274,189471.0
2023-12-04 10:00:00,76.41,76.44,76.41,76.42,24858.0,71.918,71.9463,71.918,71.9274,24858.0
2023-12-04 10:05:00,76.42,76.43,76.41,76.42,10217.0,71.9274,71.9368,71.918,71.9274,10217.0
2023-12-04 10:10:00,76.42,76.43,76.41,76.41,126482.0,71.9274,71.9368,71.918,71.918,126482.0
2023-12-04 10:15:00,76.41,76.42,76.4,76.4,42005.0,71.918,71.9274,71.9086,71.9086,42005.0
2023-12-04 10:20:00,76.4,76.4,76.38,76.39,27111.0,71.9086,71.9086,71.8898,71.8992,27111.0
2023-12-04 10:25:00,76.39,76.39,76.37,76.37,31150.0,71.8992,71.8992,71.8804,71.8804,31150.0
2023-12-04 10:30:00,76.38,76.39,76.36,76.37,35170.0,71.8898,71.8992,71.871,71.8804,35170.0
2023-12-04 10:35:00,76.36,76.37,76.35,76.36,66498.0,71.871,71.8804,71.8616,71.871,66498.0
2023-12-04 10:40:00,76.36,76.37,76.35,76.37,18211.0,71.871,71.8804,71.8616,71.8804,18211.0
2023-12-04 10:45:00,76.36,76.37,76.36,76.36,25484.0,71.871,71.8804,71.871,71.871,25484.0
2023-12-04 10:50:00,76.36,76.37,76.35,76.36,49017.0,71.871,71.8804,71.8616,71.871,49017.0
2023-12-04 10:55:00,76.35,76.36,76.35,76.36,76954.0,71.8616,71.871,71.8616,71.871,76954.0
2023-12-04 11:00:00,76.36,76.37,76.35,76.36,72391.0,71.871,71.8804,71.8616,71.871,72391.0
2023-12-04 11:05:00,76.36,76.37,76.35,76.37,51262.0,71.871,71.8804,71.8616,71.8804,51262.0
2023-12-04 11:10:00,76.37,76.38,76.36,76.37,29298.0,71.8804,71.8898,71.871,71.8804,29298.0
2023-12-04 11:15:00,76.38,76.38,76.37,76.38,44582.0,71.8898,71.8898,71.8804,71.8898,44582.0
2023-12-04 11:20:00,76.38,76.38,76.37,76.37,48132.0,71.8898,71.8898,71.8804,71.8804,48132.0
2023-12-04 11:25:00,76.38,76.38,76.35,76.36,163226.0,71.8898,71.8898,71.8616,71.871,163226.0
2023-12-04 11:30:00,76.36,76.36,76.35,76.35,18105.0,71.871,71.871,71.8616,71.8616,18105.0
2023-12-04 11:35:00,76.35,76.36,76.35,76.36,25825.0,71.8616,71.871,71.8616,71.871,25825.0
2023-12-04 11:40:00,76.36,76.37,76.35,76.35,31724.0,71.871,71.8804,71.8616,71.8616,31724.0
2023-12-04 11:45:00,76.36,76.36,76.35,76.36,17911.0,71.871,71.871,71.8616,71.871,17911.0
2023-12-04 11:50:00,76.36,76.36,76.35,76.36,97929.0,71.871,71.871,71.8616,71.871,97929.0
2023-12-04 11:55:00,76.36,76.36,76.35,76.36,35922.0,71.871,71.871,71.8616,71.871,35922.0
2023-12-04 12:00:00,76.36,76.36,76.35,76.36,19630.0,71.871,71.871,71.8616,71.871,19630.0
2023-12-04 12:05:00,76.36,76.36,76.35,76.36,17798.0,71.871,71.871,71.8616,71.871,17798.0
2023-12-04 12:10:00,76.36,76.37,76.35,76.37,29174.0,71.871,71.8804,71.8616,71.8804,29174.0
2023-12-04 12:15:00,76.37,76.38,76.36,76.37,41782.0,71.8804,71.8898,71.871,71.8804,41782.0
2023-12-04 12:20:00,76.36,76.37,76.33,76.34,117838.0,71.871,71.8804,71.8427,71.8521,117838.0
2023-12-04 12:25:00,76.34,76.34,76.33,76.34,16861.0,71.8521,71.8521,71.8427,71.8521,16861.0
2023-12-04 12:30:00,76.34,76.34,76.33,76.34,20284.0,71.8521,71.8521,71.8427,71.8521,20284.0
2023-12-04 12:35:00,76.34,76.34,76.31,76.31,16098.0,71.8521,71.8521,71.8239,71.8239,16098.0
2023-12-04 12:40:00,76.31,76.34,76.31,76.34,33611.0,71.8239,71.8521,71.8239,71.8521,33611.0
2023-12-04 12:45:00,76.33,76.34,76.33,76.33,92830.0,71.8427,71.8521,71.8427,71.8427,92830.0
2023-12-04 12:50:00,76.33,76.35,76.33,76.34,30688.0,71.8427,71.8616,71.8427,71.8521,30688.0
2023-12-04 12:55:00,76.35,76.36,76.34,76.36,25288.0,71.8616,71.871,71.8521,71.871,25288.0
2023-12-04 13:00:00,76.36,76.36,76.34,76.35,34882.0,71.871,71.871,71.8521,71.8616,34882.0
2023-12-04 13:05:00,76.35,76.36,76.34,76.34,24666.0,71.8616,71.871,71.8521,71.8521,24666.0
2023-12-04 13:10:00,76.34,76.35,76.33,76.33,26740.0,71.8521,71.8616,71.8427,71.8427,26740.0
2023-12-04 13:15:00,76.33,76.34,76.32,76.33,18874.0,71.8427,71.8521,71.8333,71.8427,18874.0
2023-12-04 13:20:00,76.33,76.33,76.32,76.33,9938.0,71.8427,71.8427,71.8333,71.8427,9938.0
2023-12-04 13:25:00,76.33,76.33,76.32,76.33,11777.0,71.8427,71.8427,71.8333,71.8427,11777.0
2023-12-04 13:30:00,76.32,76.34,76.32,76.33,25483.0,71.8333,71.8521,71.8333,71.8427,25483.0
2023-12-04 13:35:00,76.33,76.34,76.33,76.34,35414.0,71.8427,71.8521,71.8427,71.8521,35414.0
2023-12-04 13:40:00,76.34,76.34,76.33,76.34,52368.0,71.8521,71.8521,71.8427,71.8521,52368.0
2023-12-04 13:45:00,76.34,76.34,76.32,76.32,20718.0,71.8521,71.8521,71.8333,71.8333,20718.0
2023-12-04 13:50:00,76.33,76.33,76.32,76.33,15668.0,71.8427,71.8427,71.8333,71.8427,15668.0
2023-12-04 13:55:00,76.33,76.33,76.32,76.33,89823.0,71.8427,71.8427,71.8333,71.8427,89823.0
2023-12-04 14:00:00,76.32,76.33,76.32,76.33,27762.0,71.8333,71.8427,71.8333,71.8427,27762.0
2023-12-04 14:05:00,76.32,76.33,76.32,76.32,26952.0,71.8333,71.8427,71.8333,71.8333,26952.0
2023-12-04 14:10:00,76.33,76.33,76.32,76.33,11675.0,71.8427,71.8427,71.8333,71.8427,11675.0
2023-12-04 14:15:00,76.33,76.33,76.32,76.33,17950.0,71.8427,71.8427,71.8333,71.8427,17950.0
2023-12-04 14:20:00,76.33,76.34,76.32,76.34,42426.0,71.8427,71.8521,71.8333,71.8521,42426.0
2023-12-04 14:25:00,76.34,76.35,76.33,76.34,49283.0,71.8521,71.8616,71.8427,71.8521,49283.0
2023-12-04 14:30:00,76.34,76.35,76.33,76.34,25315.0,71.8521,71.8616,71.8427,71.8521,25315.0
2023-12-04 14:35:00,76.33,76.34,76.33,76.34,43043.0,71.8427,71.8521,71.8427,71.8521,43043.0
2023-12-04 14:40:00,76.34,76.34,76.33,76.34,27768.0,71.8521,71.8521,71.8427,71.8521,27768.0
2023-12-04 14:45:00,76.33,76.34,76.32,76.33,109273.0,71.8427,71.8521,71.8333,71.8427,109273.0
2023-12-04 14:50:00,76.33,76.33,76.32,76.33,276869.0,71.8427,71.8427,71.8333,71.8427,276869.0
2023-12-04 14:55:00,76.33,76.33,76.32,76.33,16254.0,71.8427,71.8427,71.8333,71.8427,16254.0
2023-12-04 15:00:00,76.32,76.33,76.32,76.32,20966.0,71.8333,71.8427,71.8333,71.8333,20966.0
2023-12-04 15:05:00,76.33,76.33,76.32,76.32,64616.0,71.8427,71.8427,71.8333,71.8333,64616.0
2023-12-04 15:10:00,76.33,76.33,76.32,76.33,21717.0,71.8427,71.8427,71.8333,71.8427,21717.0
2023-12-04 15:15:00,76.33,76.33,76.32,76.33,23023.0,71.8427,71.8427,71.8333,71.8427,23023.0
2023-12-04 15:20:00,76.33,76.33,76.32,76.33,13840.0,71.8427,71.8427,71.8333,71.8427,13840.0
2023-12-04 15:25:00,76.32,76.33,76.32,76.33,24544.0,71.8333,71.8427,71.8333,71.8427,24544.0
2023-12-04 15:30:00,76.32,76.34,76.32,76.34,49871.0,71.8333,71.8521,71.8333,71.8521,49871.0
2023-12-04 15:35:00,76.33,76.35,76.33,76.35,34569.0,71.8427,71.8616,71.8427,71.8616,34569.0
2023-12-04 15:40:00,76.35,76.35,76.34,76.35,33837.0,71.8616,71.8616,71.8521,71.8616,33837.0
2023-12-04 15:45:00,76.35,76.37,76.35,76.37,33461.0,71.8616,71.8804,71.8616,71.8804,33461.0
2023-12-04 15:50:00,76.37,76.37,76.36,76.37,23685.0,71.8804,71.8804,71.871,71.8804,23685.0
2023-12-04 15:55:00,76.37,76.38,76.36,76.37,89542.0,71.8804,71.8898,71.871,71.8804,89542.0
2023-12-05 09:30:00,76.42,76.43,76.38,76.42,40451.0,71.9274,71.9368,71.8898,71.9274,40451.0
2023-12-05 09:35:00,76.41,76.44,76.41,76.44,119468.0,71.918,71.9463,71.918,71.9463,119468.0
2023-12-05 09:40:00,76.44,76.44,76.43,76.44,201002.0,71.9463,71.9463,71.9368,71.9463,201002.0
2023-12-05 09:45:00,76.44,76.44,76.39,76.42,115216.0,71.9463,71.9463,71.8992,71.9274,115216.0
2023-12-05 09:50:00,76.41,76.42,76.4,76.42,10893.0,71.918,71.9274,71.9086,71.9274,10893.0
2023-12-05 09:55:00,76.42,76.42,76.4,76.4,28972.0,71.9274,71.9274,71.9086,71.9086,28972.0
2023-12-05 10:00:00,76.41,76.53,76.4,76.5,217944.0,71.918,72.031,71.9086,72.0027,217944.0
2023-12-05 10:05:00,76.49,76.49,76.45,76.45,15283.0,71.9933,71.9933,71.9557,71.9557,15283.0
2023-12-05 10:10:00,76.47,76.49,76.45,76.45,22063.0,71.9745,71.9933,71.9557,71.9557,22063.0
2023-12-05 10:15:00,76.45,76.46,76.44,76.45,51164.0,71.9557,71.9651,71.9463,71.9557,51164.0
2023-12-05 10:20:00,76.45,76.49,76.44,76.46,28291.0,71.9557,71.9933,71.9463,71.9651,28291.0
2023-12-05 10:25:00,76.46,76.47,76.44,76.45,27922.0,71.9651,71.9745,71.9463,71.9557,27922.0
2023-12-05 10:30:00,76.45,76.46,76.44,76.44,22786.0,71.9557,71.9651,71.9463,71.9463,22786.0
2023-12-05 10:35:00,76.45,76.45,76.43,76.43,70547.0,71.9557,71.9557,71.9368,71.9368,70547.0
2023-12-05 10:40:00,76.42,76.45,76.42,76.45,75085.0,71.9274,71.9557,71.9274,71.9557,75085.0
2023-12-05 10:45:00,76.45,76.47,76.45,76.46,31186.0,71.9557,71.9745,71.9557,71.9651,31186.0
2023-12-05 10:50:00,76.46,76.48,76.45,76.48,17969.0,71.9651,71.9839,71.9557,71.9839,17969.0
2023-12-05 10:55:00,76.48,76.5,76.48,76.5,21466.0,71.9839,72.0027,71.9839,72.0027,21466.0
2023-12-05 11:00:00,76.5,76.51,76.49,76.5,27706.0,72.0027,72.0121,71.9933,72.0027,27706.0
2023-12-05 11:05:00,76.51,76.51,76.49,76.5,36446.0,72.0121,72.0121,71.9933,72.0027,36446.0
2023-12-05 11:10:00,76.5,76.5,76.49,76.5,12492.0,72.0027,72.0027,71.9933,72.0027,12492.0
2023-12-05 11:15:00,76.5,76.5,76.48,76.48,9162.0,72.0027,72.0027,71.9839,71.9839,9162.0
2023-12-05 11:20:00,76.48,76.48,76.46,76.47,14342.0,71.9839,71.9839,71.9651,71.9745,14342.0
2023-12-05 11:25:00,76.48,76.49,76.47,76.48,22853.0,71.9839,71.9933,71.9745,71.9839,22853.0
2023-12-05 11:30:00,76.48,76.49,76.47,76.48,17970.0,71.9839,71.9933,71.9745,71.9839,17970.0
2023-12-05 11:35:00,76.48,76.48,76.46,76.47,17340.0,71.9839,71.9839,71.9651,71.9745,17340.0
2023-12-05 11:40:00,76.47,76.47,76.46,76.47,19766.0,71.9745,71.9745,71.9651,71.9745,19766.0
2023-12-05 11:45:00,76.47,76.47,76.45,76.45,20728.0,71.9745,71.9745,71.9557,71.9557,20728.0
2023-12-05 11:50:00,76.45,76.46,76.44,76.45,22122.0,71.9557,71.9651,71.9463,71.9557,22122.0
2023-12-05 11:55:00,76.45,76.48,76.44,76.48,12241.0,71.9557,71.9839,71.9463,71.9839,12241.0
2023-12-05 12:00:00,76.48,76.48,76.47,76.48,10610.0,71.9839,71.9839,71.9745,71.9839,10610.0
2023-12-05 12:05:00,76.48,76.5,76.47,76.5,19895.0,71.9839,72.0027,71.9745,72.0027,19895.0
2023-12-05 12:10:00,76.5,76.5,76.48,76.49,9268.0,72.0027,72.0027,71.9839,71.9933,9268.0
2023-12-05 12:15:00,76.49,76.51,76.48,76.5,22755.0,71.9933,72.0121,71.9839,72.0027,22755.0
2023-12-05 12:20:00,76.5,76.5,76.48,76.48,17043.0,72.0027,72.0027,71.9839,71.9839,17043.0
2023-12-05 12:25:00,76.48,76.5,76.48,76.5,40160.0,71.9839,72.0027,71.9839,72.0027,40160.0
2023-12-05 12:30:00,76.5,76.5,76.48,76.48,21164.0,72.0027,72.0027,71.9839,71.9839,21164.0
2023-12-05 12:35:00,76.49,76.51,76.49,76.49,13894.0,71.9933,72.0121,71.9933,71.9933,13894.0
2023-12-05 12:40:00,76.5,76.5,76.47,76.48,17182.0,72.0027,72.0027,71.9745,71.9839,17182.0
2023-12-05 12:45:00,76.48,76.49,76.47,76.49,49611.0,71.9839,71.9933,71.9745,71.9933,49611.0
2023-12-05 12:50:00,76.49,76.49,76.48,76.48,14288.0,71.9933,71.9933,71.9839,71.9839,14288.0
2023-12-05 12:55:00,76.48,76.49,76.48,76.48,27887.0,71.9839,71.9933,71.9839,71.9839,27887.0
2023-12-05 13:00:00,76.48,76.49,76.47,76.48,16204.0,71.9839,71.9933,71.9745,71.9839,16204.0
2023-12-05 13:05:00,76.48,76.48,76.46,76.47,19753.0,71.9839,71.9839,71.9651,71.9745,19753.0
2023-12-05 13:10:00,76.46,76.46,76.44,76.45,54559.0,71.9651,71.9651,71.9463,71.9557,54559.0
2023-12-05 13:15:00,76.45,76.45,76.44,76.45,82131.0,71.9557,71.9557,71.9463,71.9557,82131.0
2023-12-05 13:20:00,76.45,76.46,76.44,76.45,84131.0,71.9557,71.9651,71.9463,71.9557,84131.0
2023-12-05 13:25:00,76.45,76.46,76.44,76.45,124142.0,71.9557,71.9651,71.9463,71.9557,124142.0
2023-12-05 13:30:00,76.44,76.46,76.44,76.46,20272.0,71.9463,71.9651,71.9463,71.9651,20272.0
2023-12-05 13:35:00,76.45,76.46,76.45,76.45,13344.0,71.9557,71.9651,71.9557,71.9557,13344.0
2023-12-05 13:40:00,76.45,76.46,76.44,76.45,27078.0,71.9557,71.9651,71.9463,71.9557,27078.0
2023-12-05 13:45:00,76.45,76.46,76.44,76.45,18239.0,71.9557,71.9651,71.9463,71.9557,18239.0
2023-12-05 13:50:00,76.45,76.47,76.45,76.47,16506.0,71.9557,71.9745,71.9557,71.9745,16506.0
2023-12-05 13:55:00,76.47,76.48,76.46,76.48,42533.0,71.9745,71.9839,71.9651,71.9839,42533.0
2023-12-05 14:00:00,76.48,76.48,76.47,76.48,17661.0,71.9839,71.9839,71.9745,71.9839,17661.0
2023-12-05 14:05:00,76.48,76.48,76.47,76.47,303272.0,71.9839,71.9839,71.9745,71.9745,303272.0
2023-12-05 14:10:00,76.48,76.48,76.47,76.48,25045.0,71.9839,71.9839,71.9745,71.9839,25045.0
2023-12-05 14:15:00,76.48,76.49,76.47,76.49,105590.0,71.9839,71.9933,71.9745,71.9933,105590.0
2023-12-05 14:20:00,76.48,76.49,76.47,76.48,16738.0,71.9839,71.9933,71.9745,71.9839,16738.0
2023-12-05 14:25:00,76.48,76.48,76.47,76.48,34182.0,71.9839,71.9839,71.9745,71.9839,34182.0
2023-12-05 14:30:00,76.48,76.48,76.47,76.48,19372.0,71.9839,71.9839,71.9745,71.9839,19372.0
2023-12-05 14:35:00,76.48,76.48,76.47,76.48,7665.0,71.9839,71.9839,71.9745,71.9839,7665.0
2023-12-05 14:40:00,76.48,76.5,76.47,76.5,20773.0,71.9839,72.0027,71.9745,72.0027,20773.0
2023-12-05 14:45:00,76.5,76.5,76.49,76.5,51328.0,72.0027,72.0027,71.9933,72.0027,51328.0
2023-12-05 14:50:00,76.5,76.51,76.49,76.51,37028.0,72.0027,72.0121,71.9933,72.0121,37028.0
2023-12-05 14:55:00,76.51,76.52,76.5,76.51,17645.0,72.0121,72.0216,72.0027,72.0121,17645.0
2023-12-05 15:00:00,76.5,76.51,76.5,76.51,17545.0,72.0027,72.0121,72.0027,72.0121,17545.0
2023-12-05 15:05:00,76.51,76.51,76.5,76.51,15700.0,72.0121,72.0121,72.0027,72.0121,15700.0
2023-12-05 15:10:00,76.51,76.51,76.5,76.5,28351.0,72.0121,72.0121,72.0027,72.0027,28351.0
2023-12-05 15:15:00,76.5,76.51,76.5,76.51,3120.0,72.0027,72.0121,72.0027,72.0121,3120.0
2023-12-05 15:20:00,76.51,76.51,76.5,76.5,13271.0,72.0121,72.0121,72.0027,72.0027,13271.0
2023-12-05 15:25:00,76.51,76.51,76.49,76.49,23807.0,72.0121,72.0121,71.9933,71.9933,23807.0
2023-12-05 15:30:00,76.5,76.5,76.49,76.49,27758.0,72.0027,72.0027,71.9933,71.9933,27758.0
2023-12-05 15:35:00,76.5,76.5,76.49,76.5,23151.0,72.0027,72.0027,71.9933,72.0027,23151.0
2023-12-05 15:40:00,76.5,76.5,76.49,76.5,34339.0,72.0027,72.0027,71.9933,72.0027,34339.0
2023-12-05 15:45:00,76.5,76.5,76.49,76.5,18760.0,72.0027,72.0027,71.9933,72.0027,18760.0
2023-12-05 15:50:00,76.5,76.5,76.49,76.49,12749.0,72.0027,72.0027,71.9933,71.9933,12749.0
2023-12-05 15:55:00,76.49,76.5,76.49,76.49,31388.0,71.9933,72.0027,71.9933,71.9933,31388.0
2023-12-06 09:30:00,76.54,76.54,76.52,76.53,126594.0,72.0404,72.0404,72.0216,72.031,126594.0
2023-12-06 09:35:00,76.53,76.54,76.52,76.52,4535.0,72.031,72.0404,72.0216,72.0216,4535.0
2023-12-06 09:40:00,76.52,76.54,76.51,76.53,12759.0,72.0216,72.0404,72.0121,72.031,12759.0
2023-12-06 09:45:00,76.52,76.53,76.51,76.52,11738.0,72.0216,72.031,72.0121,72.0216,11738.0
2023-12-06 09:50:00,76.52,76.54,76.52,76.52,59815.0,72.0216,72.0404,72.0216,72.0216,59815.0
2023-12-06 09:55:00,76.52,76.53,76.51,76.52,44000.0,72.0216,72.031,72.0121,72.0216,44000.0
2023-12-06 10:00:00,76.51,76.52,76.48,76.5,18548.0,72.0121,72.0216,71.9839,72.0027,18548.0
2023-12-06 10:05:00,76.5,76.5,76.48,76.5,11679.0,72.0027,72.0027,71.9839,72.0027,11679.0
2023-12-06 10:10:00,76.49,76.51,76.49,76.51,22847.0,71.9933,72.0121,71.9933,72.0121,22847.0
2023-12-06 10:15:00,76.52,76.52,76.5,76.5,130182.0,72.0216,72.0216,72.0027,72.0027,130182.0
2023-12-06 10:20:00,76.51,76.52,76.5,76.52,113600.0,72.0121,72.0216,72.0027,72.0216,113600.0
2023-12-06 10:25:00,76.52,76.52,76.51,76.52,9549.0,72.0216,72.0216,72.0121,72.0216,9549.0
2023-12-06 10:30:00,76.52,76.54,76.51,76.53,27245.0,72.0216,72.0404,72.0121,72.031,27245.0
2023-12-06 10:35:00,76.53,76.55,76.53,76.55,32672.0,72.031,72.0498,72.031,72.0498,32672.0
2023-12-06 10:40:00,76.54,76.55,76.52,76.53,27039.0,72.0404,72.0498,72.0216,72.031,27039.0
2023-12-06 10:45:00,76.53,76.54,76.53,76.53,139076.0,72.031,72.0404,72.031,72.031,139076.0
2023-12-06 10:50:00,76.53,76.53,76.51,76.51,78163.0,72.031,72.031,72.0121,72.0121,78163.0
2023-12-06 10:55:00,76.51,76.52,76.51,76.52,14249.0,72.0121,72.0216,72.0121,72.0216,14249.0
2023-12-06 11:00:00,76.51,76.52,76.51,76.52,84961.0,72.0121,72.0216,72.0121,72.0216,84961.0
2023-12-06 11:05:00,76.52,76.53,76.51,76.52,77477.0,72.0216,72.031,72.0121,72.0216,77477.0
2023-12-06 11:10:00,76.52,76.52,76.51,76.51,35601.0,72.0216,72.0216,72.0121,72.0121,35601.0
2023-12-06 11:15:00,76.52,76.52,76.51,76.52,5875.0,72.0216,72.0216,72.0121,72.0216,5875.0
2023-12-06 11:20:00,76.52,76.52,76.49,76.5,52202.0,72.0216,72.0216,71.9933,72.0027,52202.0
2023-12-06 11:25:00,76.49,76.5,76.49,76.5,38883.0,71.9933,72.0027,71.9933,72.0027,38883.0
2023-12-06 11:30:00,76.5,76.5,76.49,76.49,59752.0,72.0027,72.0027,71.9933,71.9933,59752.0
2023-12-06 11:35:00,76.5,76.5,76.49,76.5,50850.0,72.0027,72.0027,71.9933,72.0027,50850.0
2023-12-06 11:40:00,76.49,76.51,76.49,76.5,37146.0,71.9933,72.0121,71.9933,72.0027,37146.0
2023-12-06 11:45:00,76.51,76.51,76.5,76.51,9440.0,72.0121,72.0121,72.0027,72.0121,9440.0
2023-12-06 11:50:00,76.51,76.52,76.5,76.51,24306.0,72.0121,72.0216,72.0027,72.0121,24306.0
2023-12-06 11:55:00,76.52,76.52,76.5,76.5,51458.0,72.0216,72.0216,72.0027,72.0027,51458.0
2023-12-06 12:00:00,76.5,76.51,76.5,76.5,16857.0,72.0027,72.0121,72.0027,72.0027,16857.0
2023-12-06 12:05:00,76.5,76.51,76.5,76.5,12933.0,72.0027,72.0121,72.0027,72.0027,12933.0
2023-12-06 12:10:00,76.51,76.51,76.5,76.5,2870.0,72.0121,72.0121,72.0027,72.0027,2870.0
2023-12-06 12:15:00,76.5,76.51,76.5,76.51,51128.0,72.0027,72.0121,72.0027,72.0121,51128.0
2023-12-06 12:20:00,76.51,76.52,76.5,76.52,14618.0,72.0121,72.0216,72.0027,72.0216,14618.0
2023-12-06 12:25:00,76.52,76.52,76.5,76.51,50699.0,72.0216,72.0216,72.0027,72.0121,50699.0
2023-12-06 12:30:00,76.51,76.51,76.5,76.5,6374.0,72.0121,72.0121,72.0027,72.0027,6374.0
2023-12-06 12:35:00,76.51,76.51,76.5,76.51,10226.0,72.0121,72.0121,72.0027,72.0121,10226.0
2023-12-06 12:40:00,76.51,76.51,76.49,76.49,13159.0,72.0121,72.0121,71.9933,71.9933,13159.0
2023-12-06 12:45:00,76.49,76.5,76.49,76.49,7040.0,71.9933,72.0027,71.9933,71.9933,7040.0
2023-12-06 12:50:00,76.5,76.51,76.49,76.51,17481.0,72.0027,72.0121,71.9933,72.0121,17481.0
2023-12-06 12:55:00,76.5,76.51,76.49,76.49,19101.0,72.0027,72.0121,71.9933,71.9933,19101.0
2023-12-06 13:00:00,76.49,76.5,76.49,76.5,12477.0,71.9933,72.0027,71.9933,72.0027,12477.0
2023-12-06 13:05:00,76.5,76.5,76.48,76.5,39419.0,72.0027,72.0027,71.9839,72.0027,39419.0
2023-12-06 13:10:00,76.5,76.5,76.49,76.5,14531.0,72.0027,72.0027,71.9933,72.0027,14531.0
2023-12-06 13:15:00,76.5,76.5,76.48,76.48,25229.0,72.0027,72.0027,71.9839,71.9839,25229.0
2023-12-06 13:20:00,76.48,76.49,76.48,76.48,10698.0,71.9839,71.9933,71.9839,71.9839,10698.0
2023-12-06 13:25:00,76.48,76.49,76.48,76.48,27404.0,71.9839,71.9933,71.9839,71.9839,27404.0
2023-12-06 13:30:00,76.48,76.5,76.48,76.49,28115.0,71.9839,72.0027,71.9839,71.9933,28115.0
2023-12-06 13:35:00,76.5,76.5,76.49,76.49,8319.0,72.0027,72.0027,71.9933,71.9933,8319.0
2023-12-06 13:40:00,76.49,76.5,76.49,76.5,9215.0,71.9933,72.0027,71.9933,72.0027,9215.0
2023-12-06 13:45:00,76.5,76.51,76.49,76.51,30265.0,72.0027,72.0121,71.9933,72.0121,30265.0
2023-12-06 13:50:00,76.5,76.51,76.5,76.51,12286.0,72.0027,72.0121,72.0027,72.0121,12286.0
2023-12-06 13:55:00,76.51,76.51,76.5,76.51,22073.0,72.0121,72.0121,72.0027,72.0121,22073.0
2023-12-06 14:00:00,76.51,76.52,76.5,76.51,14622.0,72.0121,72.0216,72.0027,72.0121,14622.0
2023-12-06 14:05:00,76.51,76.52,76.51,76.52,11775.0,72.0121,72.0216,72.0121,72.0216,11775.0
2023-12-06 14:10:00,76.52,76.52,76.51,76.51,21168.0,72.0216,72.0216,72.0121,72.0121,21168.0
2023-12-06 14:15:00,76.51,76.51,76.5,76.51,21042.0,72.0121,72.0121,72.0027,72.0121,21042.0
2023-12-06 14:20:00,76.51,76.51,76.49,76.5,19019.0,72.0121,72.0121,71.9933,72.0027,19019.0
2023-12-06 14:25:00,76.5,76.5,76.49,76.49,7596.0,72.0027,72.0027,71.9933,71.9933,7596.0
2023-12-06 14:30:00,76.5,76.51,76.49,76.5,25242.0,72.0027,72.0121,71.9933,72.0027,25242.0
2023-12-06 14:35:00,76.5,76.5,76.49,76.5,9691.0,72.0027,72.0027,71.9933,72.0027,9691.0
2023-12-06 14:40:00,76.49,76.5,76.49,76.49,17179.0,71.9933,72.0027,71.9933,71.9933,17179.0
2023-12-06 14:45:00,76.49,76.5,76.49,76.5,5254.0,71.9933,72.0027,71.9933,72.0027,5254.0
2023-12-06 14:50:00,76.5,76.5,76.49,76.5,7073.0,72.0027,72.0027,71.9933,72.0027,7073.0
2023-12-06 14:55:00,76.5,76.5,76.49,76.5,28150.0,72.0027,72.0027,71.9933,72.0027,28150.0
2023-12-06 15:00:00,76.5,76.5,76.49,76.5,39901.0,72.0027,72.0027,71.9933,72.0027,39901.0
2023-12-06 15:05:00,76.5,76.5,76.48,76.48,69627.0,72.0027,72.0027,71.9839,71.9839,69627.0
2023-12-06 15:10:00,76.49,76.5,76.48,76.49,15816.0,71.9933,72.0027,71.9839,71.9933,15816.0
2023-12-06 15:15:00,76.49,76.5,76.48,76.48,42027.0,71.9933,72.0027,71.9839,71.9839,42027.0
2023-12-06 15:20:00,76.48,76.49,76.47,76.48,143861.0,71.9839,71.9933,71.9745,71.9839,143861.0
2023-12-06 15:25:00,76.48,76.49,76.48,76.48,24451.0,71.9839,71.9933,71.9839,71.9839,24451.0
2023-12-06 15:30:00,76.48,76.49,76.48,76.48,31743.0,71.9839,71.9933,71.9839,71.9839,31743.0
2023-12-06 15:35:00,76.49,76.49,76.48,76.48,30306.0,71.9933,71.9933,71.9839,71.9839,30306.0
2023-12-06 15:40:00,76.48,76.5,76.48,76.5,33757.0,71.9839,72.0027,71.9839,72.0027,33757.0
2023-12-06 15:45:00,76.5,76.5,76.49,76.49,19997.0,72.0027,72.0027,71.9933,71.9933,19997.0
2023-12-06 15:50:00,76.5,76.5,76.47,76.48,163564.0,72.0027,72.0027,71.9745,71.9839,163564.0
2023-12-06 15:55:00,76.48,76.49,76.47,76.49,119836.0,71.9839,71.9933,71.9745,71.9933,119836.0
2023-12-07 09:30:00,76.48,76.53,76.48,76.53,79127.0,71.9839,72.031,71.9839,72.031,79127.0
2023-12-07 09:35:00,76.53,76.53,76.5,76.53,13343.0,72.031,72.031,72.0027,72.031,13343.0
2023-12-07 09:40:00,76.52,76.52,76.5,76.52,20196.0,72.0216,72.0216,72.0027,72.0216,20196.0
2023-12-07 09:45:00,76.52,76.53,76.51,76.53,156266.0,72.0216,72.031,72.0121,72.031,156266.0
2023-12-07 09:50:00,76.53,76.53,76.51,76.52,229405.0,72.031,72.031,72.0121,72.0216,229405.0
2023-12-07 09:55:00,76.51,76.53,76.51,76.52,117351.0,72.0121,72.031,72.0121,72.0216,117351.0
2023-12-07 10:00:00,76.52,76.54,76.51,76.53,21183.0,72.0216,72.0404,72.0121,72.031,21183.0
2023-12-07 10:05:00,76.53,76.53,76.5,76.51,81603.0,72.031,72.031,72.0027,72.0121,81603.0
2023-12-07 10:10:00,76.51,76.52,76.5,76.52,96338.0,72.0121,72.0216,72.0027,72.0216,96338.0
2023-12-07 10:15:00,76.52,76.54,76.51,76.53,166085.0,72.0216,72.0404,72.0121,72.031,166085.0
2023-12-07 10:20:00,76.53,76.55,76.53,76.55,54328.0,72.031,72.0498,72.031,72.0498,54328.0
2023-12-07 10:25:00,76.55,76.56,76.53,76.53,122135.0,72.0498,72.0592,72.031,72.031,122135.0
2023-12-07 10:30:00,76.53,76.56,76.53,76.55,73375.0,72.031,72.0592,72.031,72.0498,73375.0
2023-12-07 10:35:00,76.56,76.56,76.54,76.56,55190.0,72.0592,72.0592,72.0404,72.0592,55190.0
2023-12-07 10:40:00,76.56,76.56,76.52,76.53,21278.0,72.0592,72.0592,72.0216,72.031,21278.0
2023-12-07 10:45:00,76.53,76.53,76.52,76.53,64041.0,72.031,72.031,72.0216,72.031,64041.0
2023-12-07 10:50:00,76.53,76.54,76.52,76.53,97544.0,72.031,72.0404,72.0216,72.031,97544.0
2023-12-07 10:55:00,76.54,76.55,76.53,76.55,5123.0,72.0404,72.0498,72.031,72.0498,5123.0
2023-12-07 11:00:00,76.55,76.55,76.54,76.55,43239.0,72.0498,72.0498,72.0404,72.0498,43239.0
2023-12-07 11:05:00,76.55,76.56,76.54,76.56,32895.0,72.0498,72.0592,72.0404,72.0592,32895.0
2023-12-07 11:10:00,76.55,76.55,76.54,76.55,40368.0,72.0498,72.0498,72.0404,72.0498,40368.0
2023-12-07 11:15:00,76.55,76.55,76.54,76.55,11504.0,72.0498,72.0498,72.0404,72.0498,11504.0
2023-12-07 11:20:00,76.55,76.57,76.54,76.56,157146.0,72.0498,72.0686,72.0404,72.0592,157146.0
2023-12-07 11:25:00,76.57,76.57,76.56,76.57,172989.0,72.0686,72.0686,72.0592,72.0686,172989.0
2023-12-07 11:30:00,76.56,76.58,76.56,76.57,143004.0,72.0592,72.078,72.0592,72.0686,143004.0
2023-12-07 11:35:00,76.56,76.57,76.56,76.56,107756.0,72.0592,72.0686,72.0592,72.0592,107756.0
2023-12-07 11:40:00,76.56,76.58,76.56,76.58,235980.0,72.0592,72.078,72.0592,72.078,235980.0
2023-12-07 11:45:00,76.58,76.59,76.57,76.57,51367.0,72.078,72.0874,72.0686,72.0686,51367.0
2023-12-07 11:50:00,76.57,76.58,76.57,76.57,8090.0,72.0686,72.078,72.0686,72.0686,8090.0
2023-12-07 11:55:00,76.58,76.58,76.57,76.58,6950.0,72.078,72.078,72.0686,72.078,6950.0
2023-12-07 12:00:00,76.58,76.59,76.57,76.59,76078.0,72.078,72.0874,72.0686,72.0874,76078.0
2023-12-07 12:05:00,76.58,76.59,76.57,76.58,124806.0,72.078,72.0874,72.0686,72.078,124806.0
2023-12-07 12:10:00,76.57,76.58,76.57,76.58,9016.0,72.0686,72.078,72.0686,72.078,9016.0
2023-12-07 12:15:00,76.58,76.58,76.57,76.58,79333.0,72.078,72.078,72.0686,72.078,79333.0
2023-12-07 12:20:00,76.58,76.59,76.57,76.59,255504.0,72.078,72.0874,72.0686,72.0874,255504.0
2023-12-07 12:25:00,76.59,76.59,76.58,76.59,24360.0,72.0874,72.0874,72.078,72.0874,24360.0
2023-12-07 12:30:00,76.59,76.6,76.58,76.59,36427.0,72.0874,72.0969,72.078,72.0874,36427.0
2023-12-07 12:35:00,76.59,76.6,76.59,76.59,16916.0,72.0874,72.0969,72.0874,72.0874,16916.0
2023-12-07 12:40:00,76.59,76.61,76.59,76.61,297871.0,72.0874,72.1063,72.0874,72.1063,297871.0
2023-12-07 12:45:00,76.61,76.62,76.59,76.59,186712.0,72.1063,72.1157,72.0874,72.0874,186712.0
2023-12-07 12:50:00,76.59,76.61,76.57,76.59,384456.0,72.0874,72.1063,72.0686,72.0874,384456.0
2023-12-07 12:55:00,76.58,76.6,76.58,76.59,15372.0,72.078,72.0969,72.078,72.0874,15372.0
2023-12-07 13:00:00,76.59,76.6,76.58,76.58,4962.0,72.0874,72.0969,72.078,72.078,4962.0
2023-12-07 13:05:00,76.58,76.59,76.57,76.58,11681.0,72.078,72.0874,72.0686,72.078,11681.0
2023-12-07 13:10:00,76.59,76.6,76.58,76.6,25193.0,72.0874,72.0969,72.078,72.0969,25193.0
2023-12-07 13:15:00,76.59,76.6,76.58,76.59,117864.0,72.0874,72.0969,72.078,72.0874,117864.0
2023-12-07 13:20:00,76.58,76.59,76.58,76.58,13788.0,72.078,72.0874,72.078,72.078,13788.0
2023-12-07 13:25:00,76.59,76.59,76.57,76.58,117063.0,72.0874,72.0874,72.0686,72.078,117063.0
2023-12-07 13:30:00,76.58,76.59,76.57,76.59,43023.0,72.078,72.0874,72.0686,72.0874,43023.0
2023-12-07 13:35:00,76.59,76.59,76.58,76.59,34046.0,72.0874,72.0874,72.078,72.0874,34046.0
2023-12-07 13:40:00,76.58,76.59,76.58,76.59,11491.0,72.078,72.0874,72.078,72.0874,11491.0
2023-12-07 13:45:00,76.58,76.59,76.58,76.58,17365.0,72.078,72.0874,72.078,72.078,17365.0
2023-12-07 13:50:00,76.59,76.59,76.58,76.59,280370.0,72.0874,72.0874,72.078,72.0874,280370.0
2023-12-07 13:55:00,76.59,76.59,76.58,76.59,8496.0,72.0874,72.0874,72.078,72.0874,8496.0
2023-12-07 14:00:00,76.58,76.59,76.57,76.58,32563.0,72.078,72.0874,72.0686,72.078,32563.0
2023-12-07 14:05:00,76.58,76.58,76.57,76.58,10110.0,72.078,72.078,72.0686,72.078,10110.0
2023-12-07 14:10:00,76.58,76.58,76.57,76.58,84738.0,72.078,72.078,72.0686,72.078,84738.0
2023-12-07 14:15:00,76.58,76.58,76.57,76.58,39817.0,72.078,72.078,72.0686,72.078,39817.0
2023-12-07 14:20:00,76.58,76.58,76.57,76.58,14150.0,72.078,72.078,72.0686,72.078,14150.0
2023-12-07 14:25:00,76.58,76.58,76.56,76.57,70824.0,72.078,72.078,72.0592,72.0686,70824.0
2023-12-07 14:30:00,76.57,76.57,76.56,76.56,29116.0,72.0686,72.0686,72.0592,72.0592,29116.0
2023-12-07 14:35:00,76.56,76.58,76.56,76.58,29659.0,72.0592,72.078,72.0592,72.078,29659.0
2023-12-07 14:40:00,76.58,76.58,76.57,76.57,32123.0,72.078,72.078,72.0686,72.0686,32123.0
2023-12-07 14:45:00,76.57,76.58,76.56,76.56,34184.0,72.0686,72.078,72.0592,72.0592,34184.0
2023-12-07 14:50:00,76.57,76.57,76.56,76.57,59342.0,72.0686,72.0686,72.0592,72.0686,59342.0
2023-12-07 14:55:00,76.57,76.57,76.56,76.57,14498.0,72.0686,72.0686,72.0592,72.0686,14498.0
2023-12-07 15:00:00,76.57,76.57,76.56,76.56,11665.0,72.0686,72.0686,72.0592,72.0592,11665.0
2023-12-07 15:05:00,76.56,76.57,76.56,76.56,18011.0,72.0592,72.0686,72.0592,72.0592,18011.0
2023-12-07 15:10:00,76.57,76.57,76.55,76.57,30596.0,72.0686,72.0686,72.0498,72.0686,30596.0
2023-12-07 15:15:00,76.56,76.57,76.56,76.56,13016.0,72.0592,72.0686,72.0592,72.0592,13016.0
2023-12-07 15:20:00,76.57,76.57,76.55,76.55,44351.0,72.0686,72.0686,72.0498,72.0498,44351.0
2023-12-07 15:25:00,76.55,76.56,76.55,76.55,9246.0,72.0498,72.0592,72.0498,72.0498,9246.0
2023-12-07 15:30:00,76.56,76.57,76.55,76.56,27910.0,72.0592,72.0686,72.0498,72.0592,27910.0
2023-12-07 15:35:00,76.56,76.57,76.56,76.56,58688.0,72.0592,72.0686,72.0592,72.0592,58688.0
2023-12-07 15:40:00,76.56,76.57,76.56,76.56,19590.0,72.0592,72.0686,72.0592,72.0592,19590.0
2023-12-07 15:45:00,76.56,76.57,76.56,76.56,13755.0,72.0592,72.0686,72.0592,72.0592,13755.0
2023-12-07 15:50:00,76.56,76.57,76.55,76.56,21564.0,72.0592,72.0686,72.0498,72.0592,21564.0
2023-12-07 15:55:00,76.56,76.56,76.54,76.54,43799.0,72.0592,72.0592,72.0404,72.0404,43799.0
2023-12-08 09:30:00,76.37,76.41,76.37,76.39,50830.0,71.8804,71.918,71.8804,71.8992,50830.0
2023-12-08 09:35:00,76.4,76.41,76.39,76.4,27019.0,71.9086,71.918,71.8992,71.9086,27019.0
2023-12-08 09:40:00,76.39,76.41,76.39,76.4,30579.0,71.8992,71.918,71.8992,71.9086,30579.0
2023-12-08 09:45:00,76.41,76.42,76.38,76.38,12403.0,71.918,71.9274,71.8898,71.8898,12403.0
2023-12-08 09:50:00,76.39,76.39,76.37,76.38,44610.0,71.8992,71.8992,71.8804,71.8898,44610.0
2023-12-08 09:55:00,76.37,76.38,76.36,76.37,50664.0,71.8804,71.8898,71.871,71.8804,50664.0
2023-12-08 10:00:00,76.37,76.42,76.36,76.4,772303.0,71.8804,71.9274,71.871,71.9086,772303.0
2023-12-08 10:05:00,76.4,76.42,76.39,76.4,32474.0,71.9086,71.9274,71.8992,71.9086,32474.0
2023-12-08 10:10:00,76.41,76.41,76.39,76.41,13344.0,71.918,71.918,71.8992,71.918,13344.0
2023-12-08 10:15:00,76.41,76.42,76.4,76.42,20445.0,71.918,71.9274,71.9086,71.9274,20445.0
2023-12-08 10:20:00,76.41,76.42,76.4,76.42,40566.0,71.918,71.9274,71.9086,71.9274,40566.0
2023-12-08 10:25:00,76.42,76.42,76.4,76.41,15337.0,71.9274,71.9274,71.9086,71.918,15337.0
2023-12-08 10:30:00,76.4,76.41,76.38,76.39,134551.0,71.9086,71.918,71.8898,71.8992,134551.0
2023-12-08 10:35:00,76.39,76.4,76.37,76.38,11440.0,71.8992,71.9086,71.8804,71.8898,11440.0
2023-12-08 10:40:00,76.38,76.38,76.37,76.37,3096.0,71.8898,71.8898,71.8804,71.8804,3096.0
2023-12-08 10:45:00,76.37,76.38,76.37,76.38,9367.0,71.8804,71.8898,71.8804,71.8898,9367.0
2023-12-08 10:50:00,76.38,76.38,76.37,76.38,42176.0,71.8898,71.8898,71.8804,71.8898,42176.0
2023-12-08 10:55:00,76.38,76.39,76.37,76.38,169872.0,71.8898,71.8992,71.8804,71.8898,169872.0
2023-12-08 11:00:00,76.38,76.38,76.36,76.36,12011.0,71.8898,71.8898,71.871,71.871,12011.0
2023-12-08 11:05:00,76.37,76.37,76.36,76.37,4670.0,71.8804,71.8804,71.871,71.8804,4670.0
2023-12-08 11:10:00,76.37,76.37,76.36,76.37,7263.0,71.8804,71.8804,71.871,71.8804,7263.0
2023-12-08 11:15:00,76.37,76.37,76.36,76.37,17780.0,71.8804,71.8804,71.871,71.8804,17780.0
2023-12-08 11:20:00,76.37,76.38,76.36,76.38,13179.0,71.8804,71.8898,71.871,71.8898,13179.0
2023-12-08 11:25:00,76.37,76.38,76.37,76.38,14220.0,71.8804,71.8898,71.8804,71.8898,14220.0
2023-12-08 11:30:00,76.38,76.38,76.36,76.36,18943.0,71.8898,71.8898,71.871,71.871,18943.0
2023-12-08 11:35:00,76.36,76.37,76.35,76.36,17125.0,71.871,71.8804,71.8616,71.871,17125.0
2023-12-08 11:40:00,76.36,76.36,76.35,76.36,42258.0,71.871,71.871,71.8616,71.871,42258.0
2023-12-08 11:45:00,76.36,76.36,76.35,76.36,9300.0,71.871,71.871,71.8616,71.871,9300.0
2023-12-08 11:50:00,76.36,76.36,76.34,76.35,26091.0,71.871,71.871,71.8521,71.8616,26091.0
2023-12-08 11:55:00,76.35,76.35,76.34,76.35,4385.0,71.8616,71.8616,71.8521,71.8616,4385.0
2023-12-08 12:00:00,76.34,76.35,76.34,76.35,10071.0,71.8521,71.8616,71.8521,71.8616,10071.0
2023-12-08 12:05:00,76.34,76.35,76.33,76.34,15126.0,71.8521,71.8616,71.8427,71.8521,15126.0
2023-12-08 12:10:00,76.34,76.35,76.33,76.34,14515.0,71.8521,71.8616,71.8427,71.8521,14515.0
2023-12-08 12:15:00,76.35,76.35,76.34,76.34,58345.0,71.8616,71.8616,71.8521,71.8521,58345.0
2023-12-08 12:20:00,76.34,76.35,76.34,76.34,209712.0,71.8521,71.8616,71.8521,71.8521,209712.0
2023-12-08 12:25:00,76.34,76.34,76.33,76.34,27675.0,71.8521,71.8521,71.8427,71.8521,27675.0
2023-12-08 12:30:00,76.34,76.35,76.33,76.33,218677.0,71.8521,71.8616,71.8427,71.8427,218677.0
2023-12-08 12:35:00,76.34,76.35,76.33,76.34,29007.0,71.8521,71.8616,71.8427,71.8521,29007.0
2023-12-08 12:40:00,76.34,76.36,76.34,76.34,35778.0,71.8521,71.871,71.8521,71.8521,35778.0
2023-12-08 12:45:00,76.35,76.36,76.35,76.35,19417.0,71.8616,71.871,71.8616,71.8616,19417.0
2023-12-08 12:50:00,76.35,76.36,76.34,76.36,24884.0,71.8616,71.871,71.8521,71.871,24884.0
2023-12-08 12:55:00,76.36,76.36,76.35,76.36,16239.0,71.871,71.871,71.8616,71.871,16239.0
2023-12-08 13:00:00,76.36,76.37,76.35,76.36,14054.0,71.871,71.8804,71.8616,71.871,14054.0
2023-12-08 13:05:00,76.36,76.36,76.35,76.36,24030.0,71.871,71.871,71.8616,71.871,24030.0
2023-12-08 13:10:00,76.36,76.37,76.35,76.35,22238.0,71.871,71.8804,71.8616,71.8616,22238.0
2023-12-08 13:15:00,76.35,76.36,76.35,76.36,77271.0,71.8616,71.871,71.8616,71.871,77271.0
2023-12-08 13:20:00,76.36,76.36,76.35,76.36,5912.0,71.871,71.871,71.8616,71.871,5912.0
2023-12-08 13:25:00,76.35,76.36,76.35,76.36,9314.0,71.8616,71.871,71.8616,71.871,9314.0
2023-12-08 13:30:00,76.35,76.37,76.35,76.37,32327.0,71.8616,71.8804,71.8616,71.8804,32327.0
2023-12-08 13:35:00,76.37,76.37,76.35,76.36,39262.0,71.8804,71.8804,71.8616,71.871,39262.0
2023-12-08 13:40:00,76.36,76.36,76.34,76.34,16138.0,71.871,71.871,71.8521,71.8521,16138.0
2023-12-08 13:45:00,76.34,76.35,76.34,76.35,4329.0,71.8521,71.8616,71.8521,71.8616,4329.0
2023-12-08 13:50:00,76.34,76.35,76.34,76.34,11546.0,71.8521,71.8616,71.8521,71.8521,11546.0
2023-12-08 13:55:00,76.34,76.35,76.34,76.34,29714.0,71.8521,71.8616,71.8521,71.8521,29714.0
2023-12-08 14:00:00,76.35,76.36,76.34,76.36,34123.0,71.8616,71.871,71.8521,71.871,34123.0
2023-12-08 14:05:00,76.35,76.36,76.34,76.36,25313.0,71.8616,71.871,71.8521,71.871,25313.0
2023-12-08 14:10:00,76.35,76.36,76.35,76.36,24613.0,71.8616,71.871,71.8616,71.871,24613.0
2023-12-08 14:15:00,76.36,76.37,76.35,76.35,15659.0,71.871,71.8804,71.8616,71.8616,15659.0
2023-12-08 14:20:00,76.36,76.36,76.35,76.36,20241.0,71.871,71.871,71.8616,71.871,20241.0
2023-12-08 14:25:00,76.36,76.36,76.35,76.36,13809.0,71.871,71.871,71.8616,71.871,13809.0
2023-12-08 14:30:00,76.35,76.36,76.34,76.34,74548.0,71.8616,71.871,71.8521,71.8521,74548.0
2023-12-08 14:35:00,76.34,76.35,76.34,76.35,14074.0,71.8521,71.8616,71.8521,71.8616,14074.0
2023-12-08 14:40:00,76.34,76.35,76.34,76.34,14208.0,71.8521,71.8616,71.8521,71.8521,14208.0
2023-12-08 14:45:00,76.35,76.35,76.34,76.34,24850.0,71.8616,71.8616,71.8521,71.8521,24850.0
2023-12-08 14:50:00,76.34,76.35,76.34,76.35,8693.0,71.8521,71.8616,71.8521,71.8616,8693.0
2023-12-08 14:55:00,76.34,76.35,76.33,76.33,6451.0,71.8521,71.8616,71.8427,71.8427,6451.0
2023-12-08 15:00:00,76.33,76.35,76.33,76.34,37440.0,71.8427,71.8616,71.8427,71.8521,37440.0
2023-12-08 15:05:00,76.34,76.35,76.34,76.34,17940.0,71.8521,71.8616,71.8521,71.8521,17940.0
2023-12-08 15:10:00,76.34,76.35,76.34,76.34,7650.0,71.8521,71.8616,71.8521,71.8521,7650.0
2023-12-08 15:15:00,76.34,76.35,76.34,76.35,27020.0,71.8521,71.8616,71.8521,71.8616,27020.0
2023-12-08 15:20:00,76.35,76.35,76.34,76.35,32472.0,71.8616,71.8616,71.8521,71.8616,32472.0
2023-12-08 15:25:00,76.35,76.35,76.34,76.34,38610.0,71.8616,71.8616,71.8521,71.8521,38610.0
2023-12-08 15:30:00,76.35,76.35,76.34,76.34,47425.0,71.8616,71.8616,71.8521,71.8521,47425.0
2023-12-08 15:35:00,76.34,76.36,76.34,76.35,24151.0,71.8521,71.871,71.8521,71.8616,24151.0
2023-12-08 15:40:00,76.36,76.36,76.35,76.36,18753.0,71.871,71.871,71.8616,71.871,18753.0
2023-12-08 15:45:00,76.36,76.36,76.35,76.35,39243.0,71.871,71.871,71.8616,71.8616,39243.0
2023-12-08 15:50:00,76.35,76.36,76.34,76.35,29450.0,71.8616,71.871,71.8521,71.8616,29450.0
2023-12-08 15:55:00,76.34,76.35,76.33,76.34,72270.0,71.8521,71.8616,71.8427,71.8521,72270.0
2023-12-11 09:30:00,76.25,76.3,76.25,76.3,26078.0,71.7674,71.8145,71.7674,71.8145,26078.0
2023-12-11 09:35:00,76.3,76.3,76.28,76.3,19267.0,71.8145,71.8145,71.7957,71.8145,19267.0
2023-12-11 09:40:00,76.3,76.3,76.29,76.3,10867.0,71.8145,71.8145,71.8051,71.8145,10867.0
2023-12-11 09:45:00,76.29,76.3,76.28,76.28,59639.0,71.8051,71.8145,71.7957,71.7957,59639.0
2023-12-11 09:50:00,76.29,76.29,76.28,76.28,50474.0,71.8051,71.8051,71.7957,71.7957,50474.0
2023-12-11 09:55:00,76.28,76.29,76.28,76.28,37229.0,71.7957,71.8051,71.7957,71.7957,37229.0
2023-12-11 10:00:00,76.28,76.29,76.28,76.28,21015.0,71.7957,71.8051,71.7957,71.7957,21015.0
2023-12-11 10:05:00,76.28,76.29,76.28,76.28,15379.0,71.7957,71.8051,71.7957,71.7957,15379.0
2023-12-11 10:10:00,76.29,76.3,76.28,76.29,59733.0,71.8051,71.8145,71.7957,71.8051,59733.0
2023-12-11 10:15:00,76.3,76.3,76.29,76.29,39718.0,71.8145,71.8145,71.8051,71.8051,39718.0
2023-12-11 10:20:00,76.29,76.3,76.27,76.28,45153.0,71.8051,71.8145,71.7863,71.7957,45153.0
2023-12-11 10:25:00,76.28,76.28,76.26,76.27,198957.0,71.7957,71.7957,71.7768,71.7863,198957.0
2023-12-11 10:30:00,76.27,76.28,76.26,76.27,32240.0,71.7863,71.7957,71.7768,71.7863,32240.0
2023-12-11 10:35:00,76.27,76.28,76.27,76.27,9901.0,71.7863,71.7957,71.7863,71.7863,9901.0
2023-12-11 10:40:00,76.28,76.28,76.27,76.27,69114.0,71.7957,71.7957,71.7863,71.7863,69114.0
2023-12-11 10:45:00,76.28,76.28,76.27,76.28,8879.0,71.7957,71.7957,71.7863,71.7957,8879.0
2023-12-11 10:50:00,76.28,76.28,76.27,76.27,2893.0,71.7957,71.7957,71.7863,71.7863,2893.0
2023-12-11 10:55:00,76.28,76.28,76.27,76.27,56401.0,71.7957,71.7957,71.7863,71.7863,56401.0
2023-12-11 11:00:00,76.28,76.29,76.28,76.29,53044.0,71.7957,71.8051,71.7957,71.8051,53044.0
2023-12-11 11:05:00,76.28,76.28,76.26,76.27,21746.0,71.7957,71.7957,71.7768,71.7863,21746.0
2023-12-11 11:10:00,76.27,76.27,76.25,76.26,23860.0,71.7863,71.7863,71.7674,71.7768,23860.0
2023-12-11 11:15:00,76.26,76.26,76.25,76.26,58620.0,71.7768,71.7768,71.7674,71.7768,58620.0
2023-12-11 11:20:00,76.26,76.26,76.25,76.26,17750.0,71.7768,71.7768,71.7674,71.7768,17750.0
2023-12-11 11:25:00,76.26,76.27,76.25,76.27,19081.0,71.7768,71.7863,71.7674,71.7863,19081.0
2023-12-11 11:30:00,76.26,76.27,76.23,76.25,44579.0,71.7768,71.7863,71.7486,71.7674,44579.0
2023-12-11 11:35:00,76.24,76.25,76.24,76.25,317351.0,71.758,71.7674,71.758,71.7674,317351.0
2023-12-11 11:40:00,76.24,76.25,76.24,76.24,21521.0,71.758,71.7674,71.758,71.758,21521.0
2023-12-11 11:45:00,76.25,76.25,76.23,76.23,17770.0,71.7674,71.7674,71.7486,71.7486,17770.0
2023-12-11 11:50:00,76.24,76.25,76.23,76.25,14302.0,71.758,71.7674,71.7486,71.7674,14302.0
2023-12-11 11:55:00,76.24,76.25,76.24,76.25,27099.0,71.758,71.7674,71.758,71.7674,27099.0
2023-12-11 12:00:00,76.24,76.25,76.24,76.24,19356.0,71.758,71.7674,71.758,71.758,19356.0
2023-12-11 12:05:00,76.25,76.25,76.24,76.25,16256.0,71.7674,71.7674,71.758,71.7674,16256.0
2023-12-11 12:10:00,76.24,76.25,76.24,76.25,11543.0,71.758,71.7674,71.758,71.7674,11543.0
2023-12-11 12:15:00,76.25,76.25,76.23,76.23,14179.0,71.7674,71.7674,71.7486,71.7486,14179.0
2023-12-11 12:20:00,76.23,76.25,76.23,76.25,16181.0,71.7486,71.7674,71.7486,71.7674,16181.0
2023-12-11 12:25:00,76.25,76.25,76.24,76.24,14635.0,71.7674,71.7674,71.758,71.758,14635.0
2023-12-11 12:30:00,76.24,76.25,76.24,76.24,13360.0,71.758,71.7674,71.758,71.758,13360.0
2023-12-11 12:35:00,76.25,76.25,76.23,76.23,17024.0,71.7674,71.7674,71.7486,71.7486,17024.0
2023-12-11 12:40:00,76.23,76.24,76.23,76.23,8368.0,71.7486,71.758,71.7486,71.7486,8368.0
2023-12-11 12:45:00,76.23,76.24,76.23,76.24,24789.0,71.7486,71.758,71.7486,71.758,24789.0
2023-12-11 12:50:00,76.23,76.24,76.22,76.23,17904.0,71.7486,71.758,71.7392,71.7486,17904.0
2023-12-11 12:55:00,76.23,76.23,76.22,76.23,16428.0,71.7486,71.7486,71.7392,71.7486,16428.0
2023-12-11 13:00:00,76.23,76.24,76.2,76.23,26922.0,71.7486,71.758,71.7204,71.7486,26922.0
2023-12-11 13:05:00,76.23,76.24,76.23,76.23,18931.0,71.7486,71.758,71.7486,71.7486,18931.0
2023-12-11 13:10:00,76.24,76.25,76.23,76.23,33483.0,71.758,71.7674,71.7486,71.7486,33483.0
2023-12-11 13:15:00,76.23,76.25,76.23,76.25,32661.0,71.7486,71.7674,71.7486,71.7674,32661.0
2023-12-11 13:20:00,76.25,76.25,76.24,76.25,21770.0,71.7674,71.7674,71.758,71.7674,21770.0
2023-12-11 13:25:00,76.26,76.27,76.25,76.27,15718.0,71.7768,71.7863,71.7674,71.7863,15718.0
2023-12-11 13:30:00,76.27,76.28,76.26,76.28,22404.0,71.7863,71.7957,71.7768,71.7957,22404.0
2023-12-11 13:35:00,76.27,76.28,76.26,76.27,69802.0,71.7863,71.7957,71.7768,71.7863,69802.0
2023-12-11 13:40:00,76.26,76.27,76.26,76.26,10498.0,71.7768,71.7863,71.7768,71.7768,10498.0
2023-12-11 13:45:00,76.27,76.27,76.26,76.26,16376.0,71.7863,71.7863,71.7768,71.7768,16376.0
2023-12-11 13:50:00,76.27,76.29,76.26,76.28,25099.0,71.7863,71.8051,71.7768,71.7957,25099.0
2023-12-11 13:55:00,76.28,76.29,76.28,76.29,4982.0,71.7957,71.8051,71.7957,71.8051,4982.0
2023-12-11 14:00:00,76.28,76.29,76.28,76.29,21974.0,71.7957,71.8051,71.7957,71.8051,21974.0
2023-12-11 14:05:00,76.28,76.3,76.28,76.3,25797.0,71.7957,71.8145,71.7957,71.8145,25797.0
2023-12-11 14:10:00,76.3,76.31,76.29,76.31,13561.0,71.8145,71.8239,71.8051,71.8239,13561.0
2023-12-11 14:15:00,76.31,76.31,76.3,76.31,30803.0,71.8239,71.8239,71.8145,71.8239,30803.0
2023-12-11 14:20:00,76.31,76.31,76.27,76.3,250341.0,71.8239,71.8239,71.7863,71.8145,250341.0
2023-12-11 14:25:00,76.3,76.31,76.3,76.31,57315.0,71.8145,71.8239,71.8145,71.8239,57315.0
2023-12-11 14:30:00,76.31,76.31,76.3,76.3,29267.0,71.8239,71.8239,71.8145,71.8145,29267.0
2023-12-11 14:35:00,76.3,76.31,76.3,76.31,12531.0,71.8145,71.8239,71.8145,71.8239,12531.0
2023-12-11 14:40:00,76.3,76.31,76.3,76.31,15757.0,71.8145,71.8239,71.8145,71.8239,15757.0
2023-12-11 14:45:00,76.3,76.31,76.3,76.3,29000.0,71.8145,71.8239,71.8145,71.8145,29000.0
2023-12-11 14:50:00,76.3,76.31,76.3,76.3,9887.0,71.8145,71.8239,71.8145,71.8145,9887.0
2023-12-11 14:55:00,76.31,76.31,76.29,76.29,33247.0,71.8239,71.8239,71.8051,71.8051,33247.0
2023-12-11 15:00:00,76.3,76.3,76.29,76.3,20330.0,71.8145,71.8145,71.8051,71.8145,20330.0
2023-12-11 15:05:00,76.3,76.3,76.29,76.3,13740.0,71.8145,71.8145,71.8051,71.8145,13740.0
2023-12-11 15:10:00,76.3,76.3,76.29,76.29,9845.0,71.8145,71.8145,71.8051,71.8051,9845.0
2023-12-11 15:15:00,76.3,76.31,76.29,76.31,20191.0,71.8145,71.8239,71.8051,71.8239,20191.0
2023-12-11 15:20:00,76.31,76.31,76.3,76.3,21553.0,71.8239,71.8239,71.8145,71.8145,21553.0
2023-12-11 15:25:00,76.3,76.31,76.3,76.3,13908.0,71.8145,71.8239,71.8145,71.8145,13908.0
2023-12-11 15:30:00,76.31,76.31,76.3,76.31,83966.0,71.8239,71.8239,71.8145,71.8239,83966.0
2023-12-11 15:35:00,76.31,76.32,76.3,76.31,133412.0,71.8239,71.8333,71.8145,71.8239,133412.0
2023-12-11 15:40:00,76.32,76.32,76.31,76.31,18669.0,71.8333,71.8333,71.8239,71.8239,18669.0
2023-12-11 15:45:00,76.31,76.32,76.31,76.31,23733.0,71.8239,71.8333,71.8239,71.8239,23733.0
2023-12-11 15:50:00,76.31,76.32,76.31,76.31,15908.0,71.8239,71.8333,71.8239,71.8239,15908.0
2023-12-11 15:55:00,76.32,76.33,76.31,76.33,50461.0,71.8333,71.8427,71.8239,71.8427,50461.0
2023-12-12 09:30:00,76.32,76.33,76.29,76.3,49626.0,71.8333,71.8427,71.8051,71.8145,49626.0
2023-12-12 09:35:00,76.31,76.31,76.29,76.3,6302.0,71.8239,71.8239,71.8051,71.8145,6302.0
2023-12-12 09:40:00,76.3,76.31,76.29,76.31,10581.0,71.8145,71.8239,71.8051,71.8239,10581.0
2023-12-12 09:45:00,76.31,76.34,76.3,76.34,21591.0,71.8239,71.8521,71.8145,71.8521,21591.0
2023-12-12 09:50:00,76.34,76.35,76.33,76.34,61855.0,71.8521,71.8616,71.8427,71.8521,61855.0
2023-12-12 09:55:00,76.34,76.34,76.33,76.34,21150.0,71.8521,71.8521,71.8427,71.8521,21150.0
2023-12-12 10:00:00,76.34,76.35,76.33,76.35,21869.0,71.8521,71.8616,71.8427,71.8616,21869.0
2023-12-12 10:05:00,76.34,76.35,76.34,76.35,15010.0,71.8521,71.8616,71.8521,71.8616,15010.0
2023-12-12 10:10:00,76.35,76.36,76.34,76.34,60868.0,71.8616,71.871,71.8521,71.8521,60868.0
2023-12-12 10:15:00,76.34,76.35,76.34,76.34,6239.0,71.8521,71.8616,71.8521,71.8521,6239.0
2023-12-12 10:20:00,76.34,76.36,76.34,76.36,288903.0,71.8521,71.871,71.8521,71.871,288903.0
2023-12-12 10:25:00,76.36,76.36,76.35,76.35,10650.0,71.871,71.871,71.8616,71.8616,10650.0
2023-12-12 10:30:00,76.35,76.36,76.35,76.36,17048.0,71.8616,71.871,71.8616,71.871,17048.0
2023-12-12 10:35:00,76.36,76.36,76.34,76.34,7458.0,71.871,71.871,71.8521,71.8521,7458.0
2023-12-12 10:40:00,76.34,76.36,76.34,76.36,11413.0,71.8521,71.871,71.8521,71.871,11413.0
2023-12-12 10:45:00,76.36,76.36,76.35,76.36,7820.0,71.871,71.871,71.8616,71.871,7820.0
2023-12-12 10:50:00,76.35,76.36,76.35,76.36,13407.0,71.8616,71.871,71.8616,71.871,13407.0
2023-12-12 10:55:00,76.36,76.37,76.35,76.37,26253.0,71.871,71.8804,71.8616,71.8804,26253.0
2023-12-12 11:00:00,76.36,76.37,76.36,76.37,16281.0,71.871,71.8804,71.871,71.8804,16281.0
2023-12-12 11:05:00,76.37,76.38,76.36,76.38,29998.0,71.8804,71.8898,71.871,71.8898,29998.0
2023-12-12 11:10:00,76.38,76.38,76.36,76.37,25115.0,71.8898,71.8898,71.871,71.8804,25115.0
2023-12-12 11:15:00,76.37,76.37,76.36,76.37,15891.0,71.8804,71.8804,71.871,71.8804,15891.0
2023-12-12 11:20:00,76.37,76.37,76.36,76.37,7463.0,71.8804,71.8804,71.871,71.8804,7463.0
2023-12-12 11:25:00,76.37,76.37,76.36,76.37,11747.0,71.8804,71.8804,71.871,71.8804,11747.0
2023-12-12 11:30:00,76.36,76.38,76.36,76.38,18564.0,71.871,71.8898,71.871,71.8898,18564.0
2023-12-12 11:35:00,76.37,76.38,76.37,76.38,15586.0,71.8804,71.8898,71.8804,71.8898,15586.0
2023-12-12 11:40:00,76.38,76.39,76.37,76.38,11344.0,71.8898,71.8992,71.8804,71.8898,11344.0
2023-12-12 11:45:00,76.39,76.39,76.38,76.38,45632.0,71.8992,71.8992,71.8898,71.8898,45632.0
2023-12-12 11:50:00,76.38,76.39,76.37,76.38,12219.0,71.8898,71.8992,71.8804,71.8898,12219.0
2023-12-12 11:55:00,76.38,76.38,76.37,76.37,5232.0,71.8898,71.8898,71.8804,71.8804,5232.0
2023-12-12 12:00:00,76.38,76.39,76.37,76.38,42568.0,71.8898,71.8992,71.8804,71.8898,42568.0
2023-12-12 12:05:00,76.37,76.38,76.36,76.37,18867.0,71.8804,71.8898,71.871,71.8804,18867.0
2023-12-12 12:10:00,76.37,76.38,76.36,76.38,18018.0,71.8804,71.8898,71.871,71.8898,18018.0
2023-12-12 12:15:00,76.37,76.39,76.37,76.38,19735.0,71.8804,71.8992,71.8804,71.8898,19735.0
2023-12-12 12:20:00,76.39,76.4,76.38,76.39,48876.0,71.8992,71.9086,71.8898,71.8992,48876.0
2023-12-12 12:25:00,76.39,76.39,76.38,76.39,94121.0,71.8992,71.8992,71.8898,71.8992,94121.0
2023-12-12 12:30:00,76.39,76.4,76.38,76.39,98302.0,71.8992,71.9086,71.8898,71.8992,98302.0
2023-12-12 12:35:00,76.39,76.4,76.38,76.39,36901.0,71.8992,71.9086,71.8898,71.8992,36901.0
2023-12-12 12:40:00,76.39,76.39,76.38,76.39,131804.0,71.8992,71.8992,71.8898,71.8992,131804.0
2023-12-12 12:45:00,76.39,76.39,76.38,76.38,20418.0,71.8992,71.8992,71.8898,71.8898,20418.0
2023-12-12 12:50:00,76.39,76.41,76.38,76.39,208466.0,71.8992,71.918,71.8898,71.8992,208466.0
2023-12-12 12:55:00,76.39,76.4,76.39,76.39,300292.0,71.8992,71.9086,71.8992,71.8992,300292.0
2023-12-12 13:00:00,76.39,76.44,76.38,76.43,40422.0,71.8992,71.9463,71.8898,71.9368,40422.0
2023-12-12 13:05:00,76.43,76.44,76.42,76.44,15366.0,71.9368,71.9463,71.9274,71.9463,15366.0
2023-12-12 13:10:00,76.43,76.44,76.41,76.42,22238.0,71.9368,71.9463,71.918,71.9274,22238.0
2023-12-12 13:15:00,76.42,76.43,76.41,76.41,26983.0,71.9274,71.9368,71.918,71.918,26983.0
2023-12-12 13:20:00,76.41,76.42,76.4,76.42,14879.0,71.918,71.9274,71.9086,71.9274,14879.0
2023-12-12 13:25:00,76.42,76.42,76.41,76.41,11790.0,71.9274,71.9274,71.918,71.918,11790.0
2023-12-12 13:30:00,76.41,76.41,76.4,76.41,17650.0,71.918,71.918,71.9086,71.918,17650.0
2023-12-12 13:35:00,76.41,76.42,76.4,76.4,35977.0,71.918,71.9274,71.9086,71.9086,35977.0
2023-12-12 13:40:00,76.41,76.42,76.4,76.42,13723.0,71.918,71.9274,71.9086,71.9274,13723.0
2023-12-12 13:45:00,76.42,76.43,76.41,76.42,9987.0,71.9274,71.9368,71.918,71.9274,9987.0
2023-12-12 13:50:00,76.43,76.43,76.41,76.42,7044.0,71.9368,71.9368,71.918,71.9274,7044.0
2023-12-12 13:55:00,76.42,76.42,76.41,76.41,2386.0,71.9274,71.9274,71.918,71.918,2386.0
2023-12-12 14:00:00,76.41,76.42,76.41,76.42,5354.0,71.918,71.9274,71.918,71.9274,5354.0
2023-12-12 14:05:00,76.42,76.42,76.41,76.42,8751.0,71.9274,71.9274,71.918,71.9274,8751.0
2023-12-12 14:10:00,76.42,76.42,76.4,76.41,11919.0,71.9274,71.9274,71.9086,71.918,11919.0
2023-12-12 14:15:00,76.41,76.41,76.4,76.41,69295.0,71.918,71.918,71.9086,71.918,69295.0
2023-12-12 14:20:00,76.41,76.42,76.4,76.41,49835.0,71.918,71.9274,71.9086,71.918,49835.0
2023-12-12 14:25:00,76.42,76.42,76.41,76.42,16045.0,71.9274,71.9274,71.918,71.9274,16045.0
2023-12-12 14:30:00,76.42,76.42,76.41,76.42,70176.0,71.9274,71.9274,71.918,71.9274,70176.0
2023-12-12 14:35:00,76.42,76.43,76.41,76.42,42511.0,71.9274,71.9368,71.918,71.9274,42511.0
2023-12-12 14:40:00,76.42,76.42,76.41,76.42,62669.0,71.9274,71.9274,71.918,71.9274,62669.0
2023-12-12 14:45:00,76.41,76.42,76.41,76.41,48597.0,71.918,71.9274,71.918,71.918,48597.0
2023-12-12 14:50:00,76.42,76.42,76.41,76.41,39922.0,71.9274,71.9274,71.918,71.918,39922.0
2023-12-12 14:55:00,76.42,76.42,76.41,76.42,49852.0,71.9274,71.9274,71.918,71.9274,49852.0
2023-12-12 15:00:00,76.42,76.42,76.41,76.42,31346.0,71.9274,71.9274,71.918,71.9274,31346.0
2023-12-12 15:05:00,76.42,76.42,76.41,76.42,56200.0,71.9274,71.9274,71.918,71.9274,56200.0
2023-12-12 15:10:00,76.42,76.42,76.41,76.42,49615.0,71.9274,71.9274,71.918,71.9274,49615.0
2023-12-12 15:15:00,76.41,76.42,76.41,76.42,29848.0,71.918,71.9274,71.918,71.9274,29848.0
2023-12-12 15:20:00,76.42,76.43,76.41,76.43,120240.0,71.9274,71.9368,71.918,71.9368,120240.0
2023-12-12 15:25:00,76.43,76.44,76.42,76.42,340983.0,71.9368,71.9463,71.9274,71.9274,340983.0
2023-12-12 15:30:00,76.43,76.43,76.42,76.43,60880.0,71.9368,71.9368,71.9274,71.9368,60880.0
2023-12-12 15:35:00,76.43,76.43,76.42,76.42,42522.0,71.9368,71.9368,71.9274,71.9274,42522.0
2023-12-12 15:40:00,76.42,76.43,76.42,76.42,31741.0,71.9274,71.9368,71.9274,71.9274,31741.0
2023-12-12 15:45:00,76.43,76.43,76.42,76.43,33782.0,71.9368,71.9368,71.9274,71.9368,33782.0
2023-12-12 15:50:00,76.43,76.43,76.42,76.43,25677.0,71.9368,71.9368,71.9274,71.9368,25677.0
2023-12-12 15:55:00,76.43,76.45,76.42,76.44,62390.0,71.9368,71.9557,71.9274,71.9463,62390.0
2023-12-13 09:30:00,76.52,76.53,76.52,76.53,89752.0,72.0216,72.031,72.0216,72.031,89752.0
2023-12-13 09:35:00,76.53,76.55,76.52,76.53,102881.0,72.031,72.0498,72.0216,72.031,102881.0
2023-12-13 09:40:00,76.52,76.54,76.52,76.52,118163.0,72.0216,72.0404,72.0216,72.0216,118163.0
2023-12-13 09:45:00,76.52,76.53,76.51,76.52,68394.0,72.0216,72.031,72.0121,72.0216,68394.0
2023-12-13 09:50:00,76.52,76.53,76.51,76.52,81250.0,72.0216,72.031,72.0121,72.0216,81250.0
2023-12-13 09:55:00,76.52,76.53,76.51,76.52,296768.0,72.0216,72.031,72.0121,72.0216,296768.0
2023-12-13 10:00:00,76.51,76.52,76.5,76.5,257490.0,72.0121,72.0216,72.0027,72.0027,257490.0
2023-12-13 10:05:00,76.51,76.52,76.5,76.51,128638.0,72.0121,72.0216,72.0027,72.0121,128638.0
2023-12-13 10:10:00,76.52,76.52,76.5,76.5,134312.0,72.0216,72.0216,72.0027,72.0027,134312.0
2023-12-13 10:15:00,76.51,76.51,76.49,76.49,35456.0,72.0121,72.0121,71.9933,71.9933,35456.0
2023-12-13 10:20:00,76.5,76.51,76.49,76.51,618460.0,72.0027,72.0121,71.9933,72.0121,618460.0
2023-12-13 10:25:00,76.51,76.52,76.49,76.5,148169.0,72.0121,72.0216,71.9933,72.0027,148169.0
2023-12-13 10:30:00,76.5,76.51,76.5,76.51,7056.0,72.0027,72.0121,72.0027,72.0121,7056.0
2023-12-13 10:35:00,76.5,76.51,76.5,76.5,69715.0,72.0027,72.0121,72.0027,72.0027,69715.0
2023-12-13 10:40:00,76.51,76.52,76.5,76.52,66359.0,72.0121,72.0216,72.0027,72.0216,66359.0
2023-12-13 10:45:00,76.52,76.52,76.51,76.52,11983.0,72.0216,72.0216,72.0121,72.0216,11983.0
2023-12-13 10:50:00,76.53,76.54,76.52,76.53,28770.0,72.031,72.0404,72.0216,72.031,28770.0
2023-12-13 10:55:00,76.53,76.54,76.53,76.53,14270.0,72.031,72.0404,72.031,72.031,14270.0
2023-12-13 11:00:00,76.53,76.54,76.53,76.53,11651.0,72.031,72.0404,72.031,72.031,11651.0
2023-12-13 11:05:00,76.53,76.54,76.53,76.53,13229.0,72.031,72.0404,72.031,72.031,13229.0
2023-12-13 11:10:00,76.54,76.54,76.53,76.53,97626.0,72.0404,72.0404,72.031,72.031,97626.0
2023-12-13 11:15:00,76.53,76.54,76.53,76.53,29506.0,72.031,72.0404,72.031,72.031,29506.0
2023-12-13 11:20:00,76.53,76.54,76.53,76.53,424346.0,72.031,72.0404,72.031,72.031,424346.0
2023-12-13 11:25:00,76.53,76.54,76.53,76.53,34061.0,72.031,72.0404,72.031,72.031,34061.0
2023-12-13 11:30:00,76.54,76.54,76.53,76.53,26111.0,72.0404,72.0404,72.031,72.031,26111.0
2023-12-13 11:35:00,76.53,76.54,76.53,76.54,269528.0,72.031,72.0404,72.031,72.0404,269528.0
2023-12-13 11:40:00,76.54,76.55,76.54,76.55,12182.0,72.0404,72.0498,72.0404,72.0498,12182.0
2023-12-13 11:45:00,76.55,76.55,76.54,76.54,39220.0,72.0498,72.0498,72.0404,72.0404,39220.0
2023-12-13 11:50:00,76.54,76.55,76.54,76.55,16004.0,72.0404,72.0498,72.0404,72.0498,16004.0
2023-12-13 11:55:00,76.54,76.55,76.54,76.54,12978.0,72.0404,72.0498,72.0404,72.0404,12978.0
2023-12-13 12:00:00,76.54,76.55,76.54,76.55,15990.0,72.0404,72.0498,72.0404,72.0498,15990.0
2023-12-13 12:05:00,76.55,76.55,76.54,76.55,8292.0,72.0498,72.0498,72.0404,72.0498,8292.0
2023-12-13 12:10:00,76.55,76.55,76.54,76.55,58008.0,72.0498,72.0498,72.0404,72.0498,58008.0
2023-12-13 12:15:00,76.55,76.55,76.54,76.54,17220.0,72.0498,72.0498,72.0404,72.0404,17220.0
2023-12-13 12:20:00,76.54,76.55,76.54,76.55,27211.0,72.0404,72.0498,72.0404,72.0498,27211.0
2023-12-13 12:25:00,76.55,76.55,76.54,76.55,17030.0,72.0498,72.0498,72.0404,72.0498,17030.0
2023-12-13 12:30:00,76.55,76.55,76.54,76.55,8294.0,72.0498,72.0498,72.0404,72.0498,8294.0
2023-12-13 12:35:00,76.55,76.56,76.54,76.55,75225.0,72.0498,72.0592,72.0404,72.0498,75225.0
2023-12-13 12:40:00,76.56,76.56,76.55,76.55,24774.0,72.0592,72.0592,72.0498,72.0498,24774.0
2023-12-13 12:45:00,76.56,76.56,76.55,76.55,8720.0,72.0592,72.0592,72.0498,72.0498,8720.0
2023-12-13 12:50:00,76.55,76.56,76.55,76.56,34422.0,72.0498,72.0592,72.0498,72.0592,34422.0
2023-12-13 12:55:00,76.56,76.56,76.55,76.56,1096610.0,72.0592,72.0592,72.0498,72.0592,1096610.0
2023-12-13 13:00:00,76.55,76.56,76.55,76.56,125433.0,72.0498,72.0592,72.0498,72.0592,125433.0
2023-12-13 13:05:00,76.56,76.56,76.54,76.55,76508.0,72.0592,72.0592,72.0404,72.0498,76508.0
2023-12-13 13:10:00,76.55,76.56,76.54,76.56,93486.0,72.0498,72.0592,72.0404,72.0592,93486.0
2023-12-13 13:15:00,76.55,76.56,76.55,76.55,75320.0,72.0498,72.0592,72.0498,72.0498,75320.0
2023-12-13 13:20:00,76.56,76.56,76.55,76.56,77118.0,72.0592,72.0592,72.0498,72.0592,77118.0
2023-12-13 13:25:00,76.56,76.57,76.56,76.56,65326.0,72.0592,72.0686,72.0592,72.0592,65326.0
2023-12-13 13:30:00,76.56,76.57,76.55,76.56,18262.0,72.0592,72.0686,72.0498,72.0592,18262.0
2023-12-13 13:35:00,76.55,76.56,76.55,76.56,3024.0,72.0498,72.0592,72.0498,72.0592,3024.0
2023-12-13 13:40:00,76.56,76.56,76.55,76.56,7428.0,72.0592,72.0592,72.0498,72.0592,7428.0
2023-12-13 13:45:00,76.55,76.56,76.55,76.56,30581.0,72.0498,72.0592,72.0498,72.0592,30581.0
2023-12-13 13:50:00,76.56,76.56,76.55,76.56,136753.0,72.0592,72.0592,72.0498,72.0592,136753.0
2023-12-13 13:55:00,76.56,76.56,76.55,76.55,105266.0,72.0592,72.0592,72.0498,72.0498,105266.0
2023-12-13 14:00:00,76.56,76.8,76.55,76.77,400576.0,72.0592,72.2851,72.0498,72.2569,400576.0
2023-12-13 14:05:00,76.77,76.8,76.75,76.76,46400.0,72.2569,72.2851,72.238,72.2474,46400.0
2023-12-13 14:10:00,76.77,76.82,76.77,76.81,41696.0,72.2569,72.3039,72.2569,72.2945,41696.0
2023-12-13 14:15:00,76.82,76.84,76.81,76.83,18376.0,72.3039,72.3227,72.2945,72.3133,18376.0
2023-12-13 14:20:00,76.84,76.86,76.83,76.84,57649.0,72.3227,72.3416,72.3133,72.3227,57649.0
2023-12-13 14:25:00,76.84,76.88,76.84,76.87,60852.0,72.3227,72.3604,72.3227,72.351,60852.0
2023-12-13 14:30:00,76.87,76.88,76.84,76.85,30855.0,72.351,72.3604,72.3227,72.3322,30855.0
2023-12-13 14:35:00,76.84,76.89,76.84,76.88,69462.0,72.3227,72.3698,72.3227,72.3604,69462.0
2023-12-13 14:40:00,76.89,76.99,76.88,76.98,23807.0,72.3698,72.4639,72.3604,72.4545,23807.0
2023-12-13 14:45:00,76.98,77.04,76.98,77.04,54879.0,72.4545,72.511,72.4545,72.511,54879.0
2023-12-13 14:50:00,77.04,77.05,76.98,76.98,101628.0,72.511,72.5204,72.4545,72.4545,101628.0
2023-12-13 14:55:00,76.98,76.99,76.96,76.98,70537.0,72.4545,72.4639,72.4357,72.4545,70537.0
2023-12-13 15:00:00,76.98,77.01,76.97,77.01,68186.0,72.4545,72.4828,72.4451,72.4828,68186.0
2023-12-13 15:05:00,77.01,77.03,76.99,77.02,66115.0,72.4828,72.5016,72.4639,72.4922,66115.0
2023-12-13 15:10:00,77.03,77.03,76.97,76.98,72769.0,72.5016,72.5016,72.4451,72.4545,72769.0
2023-12-13 15:15:00,76.97,76.98,76.95,76.96,31606.0,72.4451,72.4545,72.4263,72.4357,31606.0
2023-12-13 15:20:00,76.96,76.98,76.96,76.97,34356.0,72.4357,72.4545,72.4357,72.4451,34356.0
2023-12-13 15:25:00,76.98,76.98,76.96,76.97,41397.0,72.4545,72.4545,72.4357,72.4451,41397.0
2023-12-13 15:30:00,76.97,76.99,76.95,76.98,26680.0,72.4451,72.4639,72.4263,72.4545,26680.0
2023-12-13 15:35:00,76.98,77.01,76.98,77.0,56576.0,72.4545,72.4828,72.4545,72.4733,56576.0
2023-12-13 15:40:00,77.01,77.01,76.99,76.99,14788.0,72.4828,72.4828,72.4639,72.4639,14788.0
2023-12-13 15:45:00,76.99,77.0,76.99,76.99,179547.0,72.4639,72.4733,72.4639,72.4639,179547.0
2023-12-13 15:50:00,77.0,77.0,76.99,76.99,21889.0,72.4733,72.4733,72.4639,72.4639,21889.0
2023-12-13 15:55:00,77.0,77.01,76.98,77.0,105117.0,72.4733,72.4828,72.4545,72.4733,105117.0
2023-12-14 09:30:00,77.15,77.26,77.15,77.18,47677.0,72.6145,72.7181,72.6145,72.6428,47677.0
2023-12-14 09:35:00,77.18,77.21,77.16,77.21,62693.0,72.6428,72.671,72.6239,72.671,62693.0
2023-12-14 09:40:00,77.21,77.25,77.2,77.25,129653.0,72.671,72.7086,72.6616,72.7086,129653.0
2023-12-14 09:45:00,77.26,77.29,77.26,77.27,375977.0,72.7181,72.7463,72.7181,72.7275,375977.0
2023-12-14 09:50:00,77.27,77.28,77.25,77.26,163927.0,72.7275,72.7369,72.7086,72.7181,163927.0
2023-12-14 09:55:00,77.26,77.27,77.25,77.26,26351.0,72.7181,72.7275,72.7086,72.7181,26351.0
2023-12-14 10:00:00,77.25,77.28,77.25,77.26,27456.0,72.7086,72.7369,72.7086,72.7181,27456.0
2023-12-14 10:05:00,77.26,77.26,77.24,77.25,6140.0,72.7181,72.7181,72.6992,72.7086,6140.0
2023-12-14 10:10:00,77.25,77.27,77.24,77.26,56564.0,72.7086,72.7275,72.6992,72.7181,56564.0
2023-12-14 10:15:00,77.26,77.27,77.25,77.26,41435.0,72.7181,72.7275,72.7086,72.7181,41435.0
2023-12-14 10:20:00,77.25,77.26,77.23,77.24,53636.0,72.7086,72.7181,72.6898,72.6992,53636.0
2023-12-14 10:25:00,77.23,77.26,77.23,77.25,43728.0,72.6898,72.7181,72.6898,72.7086,43728.0
2023-12-14 10:30:00,77.25,77.25,77.23,77.24,21148.0,72.7086,72.7086,72.6898,72.6992,21148.0
2023-12-14 10:35:00,77.23,77.24,77.22,77.22,37020.0,72.6898,72.6992,72.6804,72.6804,37020.0
2023-12-14 10:40:00,77.23,77.23,77.22,77.22,26107.0,72.6898,72.6898,72.6804,72.6804,26107.0
2023-12-14 10:45:00,77.22,77.24,77.22,77.24,74422.0,72.6804,72.6992,72.6804,72.6992,74422.0
2023-12-14 10:50:00,77.24,77.26,77.24,77.26,41334.0,72.6992,72.7181,72.6992,72.7181,41334.0
2023-12-14 10:55:00,77.26,77.27,77.25,77.27,74955.0,72.7181,72.7275,72.7086,72.7275,74955.0
2023-12-14 11:00:00,77.27,77.29,77.26,77.28,52517.0,72.7275,72.7463,72.7181,72.7369,52517.0
2023-12-14 11:05:00,77.29,77.3,77.28,77.3,70361.0,72.7463,72.7557,72.7369,72.7557,70361.0
2023-12-14 11:10:00,77.3,77.3,77.29,77.3,25222.0,72.7557,72.7557,72.7463,72.7557,25222.0
2023-12-14 11:15:00,77.3,77.3,77.28,77.28,32188.0,72.7557,72.7557,72.7369,72.7369,32188.0
2023-12-14 11:20:00,77.28,77.29,77.28,77.28,32075.0,72.7369,72.7463,72.7369,72.7369,32075.0
2023-12-14 11:25:00,77.29,77.29,77.28,77.28,18631.0,72.7463,72.7463,72.7369,72.7369,18631.0
2023-12-14 11:30:00,77.28,77.3,77.27,77.3,88629.0,72.7369,72.7557,72.7275,72.7557,88629.0
2023-12-14 11:35:00,77.29,77.3,77.29,77.3,23163.0,72.7463,72.7557,72.7463,72.7557,23163.0
2023-12-14 11:40:00,77.3,77.31,77.29,77.31,24984.0,72.7557,72.7651,72.7463,72.7651,24984.0
2023-12-14 11:45:00,77.3,77.31,77.3,77.31,14674.0,72.7557,72.7651,72.7557,72.7651,14674.0
2023-12-14 11:50:00,77.31,77.31,77.29,77.3,30570.0,72.7651,72.7651,72.7463,72.7557,30570.0
2023-12-14 11:55:00,77.3,77.3,77.29,77.29,8483.0,72.7557,72.7557,72.7463,72.7463,8483.0
2023-12-14 12:00:00,77.3,77.3,77.29,77.3,18000.0,72.7557,72.7557,72.7463,72.7557,18000.0
2023-12-14 12:05:00,77.29,77.3,77.28,77.3,61948.0,72.7463,72.7557,72.7369,72.7557,61948.0
2023-12-14 12:10:00,77.3,77.31,77.29,77.3,13771.0,72.7557,72.7651,72.7463,72.7557,13771.0
2023-12-14 12:15:00,77.31,77.31,77.3,77.31,8726.0,72.7651,72.7651,72.7557,72.7651,8726.0
2023-12-14 12:20:00,77.31,77.32,77.3,77.31,50676.0,72.7651,72.7745,72.7557,72.7651,50676.0
2023-12-14 12:25:00,77.31,77.31,77.29,77.3,33932.0,72.7651,72.7651,72.7463,72.7557,33932.0
2023-12-14 12:30:00,77.3,77.31,77.29,77.31,25191.0,72.7557,72.7651,72.7463,72.7651,25191.0
2023-12-14 12:35:00,77.31,77.31,77.29,77.29,36733.0,72.7651,72.7651,72.7463,72.7463,36733.0
2023-12-14 12:40:00,77.29,77.3,77.27,77.28,32649.0,72.7463,72.7557,72.7275,72.7369,32649.0
2023-12-14 12:45:00,77.28,77.29,77.27,77.28,32284.0,72.7369,72.7463,72.7275,72.7369,32284.0
2023-12-14 12:50:00,77.28,77.28,77.27,77.28,50111.0,72.7369,72.7369,72.7275,72.7369,50111.0
2023-12-14 12:55:00,77.27,77.27,77.25,77.26,26351.0,72.7275,72.7275,72.7086,72.7181,26351.0
2023-12-14 13:00:00,77.26,77.26,77.21,77.21,22887.0,72.7181,72.7181,72.671,72.671,22887.0
2023-12-14 13:05:00,77.22,77.23,77.21,77.23,30027.0,72.6804,72.6898,72.671,72.6898,30027.0
2023-12-14 13:10:00,77.23,77.23,77.21,77.22,26721.0,72.6898,72.6898,72.671,72.6804,26721.0
2023-12-14 13:15:00,77.21,77.22,77.2,77.2,28242.0,72.671,72.6804,72.6616,72.6616,28242.0
2023-12-14 13:20:00,77.2,77.21,77.2,77.2,18103.0,72.6616,72.671,72.6616,72.6616,18103.0
2023-12-14 13:25:00,77.2,77.21,77.2,77.2,46343.0,72.6616,72.671,72.6616,72.6616,46343.0
2023-12-14 13:30:00,77.2,77.21,77.19,77.2,22605.0,72.6616,72.671,72.6522,72.6616,22605.0
2023-12-14 13:35:00,77.2,77.2,77.18,77.19,12724.0,72.6616,72.6616,72.6428,72.6522,12724.0
2023-12-14 13:40:00,77.19,77.2,77.18,77.19,47476.0,72.6522,72.6616,72.6428,72.6522,47476.0
2023-12-14 13:45:00,77.18,77.2,77.18,77.19,33746.0,72.6428,72.6616,72.6428,72.6522,33746.0
2023-12-14 13:50:00,77.19,77.19,77.17,77.18,60311.0,72.6522,72.6522,72.6333,72.6428,60311.0
2023-12-14 13:55:00,77.18,77.18,77.17,77.18,57335.0,72.6428,72.6428,72.6333,72.6428,57335.0
2023-12-14 14:00:00,77.17,77.19,77.17,77.19,38063.0,72.6333,72.6522,72.6333,72.6522,38063.0
2023-12-14 14:05:00,77.18,77.19,77.17,77.17,61333.0,72.6428,72.6522,72.6333,72.6333,61333.0
2023-12-14 14:10:00,77.17,77.19,77.17,77.19,25080.0,72.6333,72.6522,72.6333,72.6522,25080.0
2023-12-14 14:15:00,77.19,77.2,77.19,77.2,79137.0,72.6522,72.6616,72.6522,72.6616,79137.0
2023-12-14 14:20:00,77.2,77.2,77.19,77.2,36626.0,72.6616,72.6616,72.6522,72.6616,36626.0
2023-12-14 14:25:00,77.2,77.2,77.19,77.19,19581.0,72.6616,72.6616,72.6522,72.6522,19581.0
2023-12-14 14:30:00,77.2,77.2,77.18,77.18,37149.0,72.6616,72.6616,72.6428,72.6428,37149.0
2023-12-14 14:35:00,77.19,77.19,77.18,77.19,29663.0,72.6522,72.6522,72.6428,72.6522,29663.0
2023-12-14 14:40:00,77.19,77.19,77.17,77.18,34015.0,72.6522,72.6522,72.6333,72.6428,34015.0
2023-12-14 14:45:00,77.17,77.18,77.17,77.17,13552.0,72.6333,72.6428,72.6333,72.6333,13552.0
2023-12-14 14:50:00,77.17,77.18,77.17,77.18,40864.0,72.6333,72.6428,72.6333,72.6428,40864.0
2023-12-14 14:55:00,77.18,77.18,77.17,77.17,23176.0,72.6428,72.6428,72.6333,72.6333,23176.0
2023-12-14 15:00:00,77.17,77.18,77.17,77.17,30122.0,72.6333,72.6428,72.6333,72.6333,30122.0
2023-12-14 15:05:00,77.17,77.18,77.16,77.17,41338.0,72.6333,72.6428,72.6239,72.6333,41338.0
2023-12-14 15:10:00,77.17,77.18,77.16,77.17,143584.0,72.6333,72.6428,72.6239,72.6333,143584.0
2023-12-14 15:15:00,77.18,77.19,77.17,77.18,33290.0,72.6428,72.6522,72.6333,72.6428,33290.0
2023-12-14 15:20:00,77.19,77.19,77.18,77.19,41641.0,72.6522,72.6522,72.6428,72.6522,41641.0
2023-12-14 15:25:00,77.2,77.2,77.19,77.19,23715.0,72.6616,72.6616,72.6522,72.6522,23715.0
2023-12-14 15:30:00,77.2,77.2,77.19,77.19,16517.0,72.6616,72.6616,72.6522,72.6522,16517.0
2023-12-14 15:35:00,77.19,77.2,77.19,77.2,66000.0,72.6522,72.6616,72.6522,72.6616,66000.0
2023-12-14 15:40:00,77.2,77.2,77.19,77.2,68377.0,72.6616,72.6616,72.6522,72.6616,68377.0
2023-12-14 15:45:00,77.2,77.2,77.18,77.19,110623.0,72.6616,72.6616,72.6428,72.6522,110623.0
2023-12-14 15:50:00,77.19,77.2,77.18,77.2,64812.0,72.6522,72.6616,72.6428,72.6616,64812.0
2023-12-14 15:55:00,77.2,77.2,77.18,77.19,379648.0,72.6616,72.6616,72.6428,72.6522,379648.0
2023-12-15 09:30:00,77.18,77.18,77.12,77.17,78917.0,72.6428,72.6428,72.5863,72.6333,78917.0
2023-12-15 09:35:00,77.17,77.17,77.13,77.15,18874.0,72.6333,72.6333,72.5957,72.6145,18874.0
2023-12-15 09:40:00,77.15,77.15,77.12,77.13,42587.0,72.6145,72.6145,72.5863,72.5957,42587.0
2023-12-15 09:45:00,77.13,77.16,77.08,77.14,54551.0,72.5957,72.6239,72.5486,72.6051,54551.0
2023-12-15 09:50:00,77.14,77.14,77.13,77.13,16445.0,72.6051,72.6051,72.5957,72.5957,16445.0
2023-12-15 09:55:00,77.14,77.15,77.13,77.14,11642.0,72.6051,72.6145,72.5957,72.6051,11642.0
2023-12-15 10:00:00,77.14,77.16,77.14,77.16,6190.0,72.6051,72.6239,72.6051,72.6239,6190.0
2023-12-15 10:05:00,77.17,77.18,77.16,77.17,21742.0,72.6333,72.6428,72.6239,72.6333,21742.0
2023-12-15 10:10:00,77.17,77.19,77.16,77.18,15469.0,72.6333,72.6522,72.6239,72.6428,15469.0
2023-12-15 10:15:00,77.19,77.2,77.17,77.2,9707.0,72.6522,72.6616,72.6333,72.6616,9707.0
2023-12-15 10:20:00,77.19,77.2,77.18,77.19,41730.0,72.6522,72.6616,72.6428,72.6522,41730.0
2023-12-15 10:25:00,77.19,77.2,77.18,77.18,24123.0,72.6522,72.6616,72.6428,72.6428,24123.0
2023-12-15 10:30:00,77.18,77.19,77.17,77.19,17882.0,72.6428,72.6522,72.6333,72.6522,17882.0
2023-12-15 10:35:00,77.19,77.19,77.18,77.19,78866.0,72.6522,72.6522,72.6428,72.6522,78866.0
2023-12-15 10:40:00,77.19,77.19,77.18,77.18,109336.0,72.6522,72.6522,72.6428,72.6428,109336.0
2023-12-15 10:45:00,77.18,77.18,77.16,77.16,21923.0,72.6428,72.6428,72.6239,72.6239,21923.0
2023-12-15 10:50:00,77.16,77.18,77.16,77.17,58670.0,72.6239,72.6428,72.6239,72.6333,58670.0
2023-12-15 10:55:00,77.18,77.18,77.17,77.18,15043.0,72.6428,72.6428,72.6333,72.6428,15043.0
2023-12-15 11:00:00,77.18,77.18,77.16,77.17,99267.0,72.6428,72.6428,72.6239,72.6333,99267.0
2023-12-15 11:05:00,77.17,77.17,77.15,77.16,12788.0,72.6333,72.6333,72.6145,72.6239,12788.0
2023-12-15 11:10:00,77.15,77.17,77.14,77.16,51205.0,72.6145,72.6333,72.6051,72.6239,51205.0
2023-12-15 11:15:00,77.17,77.17,77.16,77.16,9256.0,72.6333,72.6333,72.6239,72.6239,9256.0
2023-12-15 11:20:00,77.17,77.18,77.16,77.17,21820.0,72.6333,72.6428,72.6239,72.6333,21820.0
2023-12-15 11:25:00,77.17,77.19,77.17,77.19,13014.0,72.6333,72.6522,72.6333,72.6522,13014.0
2023-12-15 11:30:00,77.19,77.2,77.18,77.18,29782.0,72.6522,72.6616,72.6428,72.6428,29782.0
2023-12-15 11:35:00,77.19,77.19,77.18,77.19,12785.0,72.6522,72.6522,72.6428,72.6522,12785.0
2023-12-15 11:40:00,77.18,77.19,77.17,77.17,59379.0,72.6428,72.6522,72.6333,72.6333,59379.0
2023-12-15 11:45:00,77.17,77.17,77.16,77.17,10638.0,72.6333,72.6333,72.6239,72.6333,10638.0
2023-12-15 11:50:00,77.17,77.17,77.16,77.17,8415.0,72.6333,72.6333,72.6239,72.6333,8415.0
2023-12-15 11:55:00,77.16,77.18,77.16,77.17,19726.0,72.6239,72.6428,72.6239,72.6333,19726.0
2023-12-15 12:00:00,77.18,77.18,77.17,77.17,10234.0,72.6428,72.6428,72.6333,72.6333,10234.0
2023-12-15 12:05:00,77.18,77.19,77.17,77.18,56322.0,72.6428,72.6522,72.6333,72.6428,56322.0
2023-12-15 12:10:00,77.18,77.18,77.17,77.17,12833.0,72.6428,72.6428,72.6333,72.6333,12833.0
2023-12-15 12:15:00,77.17,77.18,77.16,77.18,49834.0,72.6333,72.6428,72.6239,72.6428,49834.0
2023-12-15 12:20:00,77.18,77.19,77.17,77.19,26189.0,72.6428,72.6522,72.6333,72.6522,26189.0
2023-12-15 12:25:00,77.19,77.19,77.18,77.19,52344.0,72.6522,72.6522,72.6428,72.6522,52344.0
2023-12-15 12:30:00,77.19,77.19,77.18,77.18,47781.0,72.6522,72.6522,72.6428,72.6428,47781.0
2023-12-15 12:35:00,77.19,77.19,77.17,77.18,14264.0,72.6522,72.6522,72.6333,72.6428,14264.0
2023-12-15 12:40:00,77.17,77.18,77.16,77.17,11811.0,72.6333,72.6428,72.6239,72.6333,11811.0
2023-12-15 12:45:00,77.17,77.17,77.16,77.17,5323.0,72.6333,72.6333,72.6239,72.6333,5323.0
2023-12-15 12:50:00,77.17,77.17,77.16,77.17,85181.0,72.6333,72.6333,72.6239,72.6333,85181.0
2023-12-15 12:55:00,77.17,77.17,77.15,77.16,167833.0,72.6333,72.6333,72.6145,72.6239,167833.0
2023-12-15 13:00:00,77.16,77.16,77.15,77.15,9750.0,72.6239,72.6239,72.6145,72.6145,9750.0
2023-12-15 13:05:00,77.16,77.16,77.15,77.16,10376.0,72.6239,72.6239,72.6145,72.6239,10376.0
2023-12-15 13:10:00,77.16,77.16,77.13,77.14,14027.0,72.6239,72.6239,72.5957,72.6051,14027.0
2023-12-15 13:15:00,77.14,77.14,77.13,77.14,7832.0,72.6051,72.6051,72.5957,72.6051,7832.0
2023-12-15 13:20:00,77.14,77.14,77.13,77.14,14045.0,72.6051,72.6051,72.5957,72.6051,14045.0
2023-12-15 13:25:00,77.14,77.14,77.13,77.14,60077.0,72.6051,72.6051,72.5957,72.6051,60077.0
2023-12-15 13:30:00,77.13,77.14,77.13,77.14,94209.0,72.5957,72.6051,72.5957,72.6051,94209.0
2023-12-15 13:35:00,77.14,77.14,77.13,77.14,13546.0,72.6051,72.6051,72.5957,72.6051,13546.0
2023-12-15 13:40:00,77.14,77.14,77.13,77.13,121300.0,72.6051,72.6051,72.5957,72.5957,121300.0
2023-12-15 13:45:00,77.14,77.14,77.13,77.14,68557.0,72.6051,72.6051,72.5957,72.6051,68557.0
2023-12-15 13:50:00,77.13,77.14,77.12,77.13,5404.0,72.5957,72.6051,72.5863,72.5957,5404.0
2023-12-15 13:55:00,77.13,77.13,77.11,77.12,10819.0,72.5957,72.5957,72.5769,72.5863,10819.0
2023-12-15 14:00:00,77.12,77.12,77.11,77.12,108861.0,72.5863,72.5863,72.5769,72.5863,108861.0
2023-12-15 14:05:00,77.12,77.12,77.11,77.12,12360.0,72.5863,72.5863,72.5769,72.5863,12360.0
2023-12-15 14:10:00,77.12,77.12,77.11,77.12,8641.0,72.5863,72.5863,72.5769,72.5863,8641.0
2023-12-15 14:15:00,77.11,77.13,77.11,77.12,23101.0,72.5769,72.5957,72.5769,72.5863,23101.0
2023-12-15 14:20:00,77.12,77.13,77.11,77.11,19972.0,72.5863,72.5957,72.5769,72.5769,19972.0
2023-12-15 14:25:00,77.12,77.12,77.1,77.11,19195.0,72.5863,72.5863,72.5675,72.5769,19195.0
2023-12-15 14:30:00,77.11,77.12,77.1,77.11,20449.0,72.5769,72.5863,72.5675,72.5769,20449.0
2023-12-15 14:35:00,77.11,77.12,77.11,77.12,4767.0,72.5769,72.5863,72.5769,72.5863,4767.0
2023-12-15 14:40:00,77.11,77.12,77.1,77.1,33586.0,72.5769,72.5863,72.5675,72.5675,33586.0
2023-12-15 14:45:00,77.11,77.12,77.1,77.11,28137.0,72.5769,72.5863,72.5675,72.5769,28137.0
2023-12-15 14:50:00,77.12,77.12,77.11,77.12,81900.0,72.5863,72.5863,72.5769,72.5863,81900.0
2023-12-15 14:55:00,77.11,77.12,77.09,77.11,143193.0,72.5769,72.5863,72.558,72.5769,143193.0
2023-12-15 15:00:00,77.11,77.12,77.11,77.12,9488.0,72.5769,72.5863,72.5769,72.5863,9488.0
2023-12-15 15:05:00,77.12,77.12,77.11,77.12,6968.0,72.5863,72.5863,72.5769,72.5863,6968.0
2023-12-15 15:10:00,77.11,77.12,77.11,77.11,11550.0,72.5769,72.5863,72.5769,72.5769,11550.0
2023-12-15 15:15:00,77.12,77.12,77.11,77.12,17345.0,72.5863,72.5863,72.5769,72.5863,17345.0
2023-12-15 15:20:00,77.12,77.12,77.11,77.11,98416.0,72.5863,72.5863,72.5769,72.5769,98416.0
2023-12-15 15:25:00,77.12,77.14,77.11,77.14,114338.0,72.5863,72.6051,72.5769,72.6051,114338.0
2023-12-15 15:30:00,77.14,77.15,77.13,77.14,34048.0,72.6051,72.6145,72.5957,72.6051,34048.0
2023-12-15 15:35:00,77.14,77.14,77.13,77.14,67230.0,72.6051,72.6051,72.5957,72.6051,67230.0
2023-12-15 15:40:00,77.14,77.14,77.13,77.14,88194.0,72.6051,72.6051,72.5957,72.6051,88194.0
2023-12-15 15:45:00,77.14,77.14,77.13,77.14,58150.0,72.6051,72.6051,72.5957,72.6051,58150.0
2023-12-15 15:50:00,77.14,77.15,77.13,77.15,160525.0,72.6051,72.6145,72.5957,72.6145,160525.0
2023-12-15 15:55:00,77.15,77.15,77.13,77.13,146385.0,72.6145,72.6145,72.5957,72.5957,146385.0
2023-12-18 09:30:00,77.13,77.18,77.13,77.16,119426.0,72.5957,72.6428,72.5957,72.6239,119426.0
2023-12-18 09:35:00,77.16,77.17,77.15,77.15,46060.0,72.6239,72.6333,72.6145,72.6145,46060.0
2023-12-18 09:40:00,77.15,77.16,77.13,77.14,73144.0,72.6145,72.6239,72.5957,72.6051,73144.0
2023-12-18 09:45:00,77.14,77.14,77.13,77.14,22871.0,72.6051,72.6051,72.5957,72.6051,22871.0
2023-12-18 09:50:00,77.14,77.14,77.12,77.14,46411.0,72.6051,72.6051,72.5863,72.6051,46411.0
2023-12-18 09:55:00,77.14,77.14,77.13,77.14,4135.0,72.6051,72.6051,72.5957,72.6051,4135.0
2023-12-18 10:00:00,77.14,77.14,77.13,77.13,11124.0,72.6051,72.6051,72.5957,72.5957,11124.0
2023-12-18 10:05:00,77.14,77.14,77.13,77.13,19389.0,72.6051,72.6051,72.5957,72.5957,19389.0
2023-12-18 10:10:00,77.14,77.14,77.12,77.13,47385.0,72.6051,72.6051,72.5863,72.5957,47385.0
2023-12-18 10:15:00,77.13,77.13,77.12,77.13,81029.0,72.5957,72.5957,72.5863,72.5957,81029.0
2023-12-18 10:20:00,77.12,77.13,77.12,77.12,11527.0,72.5863,72.5957,72.5863,72.5863,11527.0
2023-12-18 10:25:00,77.13,77.13,77.11,77.12,31568.0,72.5957,72.5957,72.5769,72.5863,31568.0
2023-12-18 10:30:00,77.12,77.12,77.11,77.12,11845.0,72.5863,72.5863,72.5769,72.5863,11845.0
2023-12-18 10:35:00,77.12,77.12,77.11,77.12,211417.0,72.5863,72.5863,72.5769,72.5863,211417.0
2023-12-18 10:40:00,77.12,77.13,77.11,77.13,17101.0,72.5863,72.5957,72.5769,72.5957,17101.0
2023-12-18 10:45:00,77.13,77.13,77.12,77.13,33538.0,72.5957,72.5957,72.5863,72.5957,33538.0
2023-12-18 10:50:00,77.13,77.13,77.12,77.13,25802.0,72.5957,72.5957,72.5863,72.5957,25802.0
2023-12-18 10:55:00,77.13,77.14,77.12,77.14,56845.0,72.5957,72.6051,72.5863,72.6051,56845.0
2023-12-18 11:00:00,77.14,77.14,77.13,77.14,12166.0,72.6051,72.6051,72.5957,72.6051,12166.0
2023-12-18 11:05:00,77.14,77.14,77.13,77.14,6574.0,72.6051,72.6051,72.5957,72.6051,6574.0
2023-12-18 11:10:00,77.14,77.14,77.13,77.14,52434.0,72.6051,72.6051,72.5957,72.6051,52434.0
2023-12-18 11:15:00,77.14,77.14,77.13,77.14,10267.0,72.6051,72.6051,72.5957,72.6051,10267.0
2023-12-18 11:20:00,77.14,77.14,77.13,77.14,44622.0,72.6051,72.6051,72.5957,72.6051,44622.0
2023-12-18 11:25:00,77.14,77.14,77.13,77.13,31557.0,72.6051,72.6051,72.5957,72.5957,31557.0
2023-12-18 11:30:00,77.13,77.14,77.13,77.14,17361.0,72.5957,72.6051,72.5957,72.6051,17361.0
2023-12-18 11:35:00,77.14,77.14,77.13,77.13,17589.0,72.6051,72.6051,72.5957,72.5957,17589.0
2023-12-18 11:40:00,77.13,77.14,77.13,77.14,30229.0,72.5957,72.6051,72.5957,72.6051,30229.0
2023-12-18 11:45:00,77.13,77.14,77.11,77.12,25263.0,72.5957,72.6051,72.5769,72.5863,25263.0
2023-12-18 11:50:00,77.12,77.12,77.11,77.11,9946.0,72.5863,72.5863,72.5769,72.5769,9946.0
2023-12-18 11:55:00,77.12,77.12,77.11,77.12,6890.0,72.5863,72.5863,72.5769,72.5863,6890.0
2023-12-18 12:00:00,77.12,77.12,77.11,77.12,3586.0,72.5863,72.5863,72.5769,72.5863,3586.0
2023-12-18 12:05:00,77.12,77.12,77.11,77.12,7881.0,72.5863,72.5863,72.5769,72.5863,7881.0
2023-12-18 12:10:00,77.11,77.12,77.11,77.12,6915.0,72.5769,72.5863,72.5769,72.5863,6915.0
2023-12-18 12:15:00,77.12,77.12,77.11,77.12,18774.0,72.5863,72.5863,72.5769,72.5863,18774.0
2023-12-18 12:20:00,77.12,77.12,77.11,77.12,12372.0,72.5863,72.5863,72.5769,72.5863,12372.0
2023-12-18 12:25:00,77.12,77.13,77.11,77.13,43101.0,72.5863,72.5957,72.5769,72.5957,43101.0
2023-12-18 12:30:00,77.13,77.13,77.12,77.12,8515.0,72.5957,72.5957,72.5863,72.5863,8515.0
2023-12-18 12:35:00,77.13,77.13,77.12,77.13,19946.0,72.5957,72.5957,72.5863,72.5957,19946.0
2023-12-18 12:40:00,77.13,77.13,77.12,77.13,7588.0,72.5957,72.5957,72.5863,72.5957,7588.0
2023-12-18 12:45:00,77.13,77.15,77.12,77.15,25932.0,72.5957,72.6145,72.5863,72.6145,25932.0
2023-12-18 12:50:00,77.15,77.15,77.14,77.15,45790.0,72.6145,72.6145,72.6051,72.6145,45790.0
2023-12-18 12:55:00,77.14,77.15,77.14,77.14,13858.0,72.6051,72.6145,72.6051,72.6051,13858.0
2023-12-18 13:00:00,77.15,77.15,77.13,77.14,71244.0,72.6145,72.6145,72.5957,72.6051,71244.0
2023-12-18 13:05:00,77.14,77.14,77.13,77.14,3168.0,72.6051,72.6051,72.5957,72.6051,3168.0
2023-12-18 13:10:00,77.14,77.14,77.13,77.14,4647.0,72.6051,72.6051,72.5957,72.6051,4647.0
2023-12-18 13:15:00,77.14,77.14,77.13,77.14,28401.0,72.6051,72.6051,72.5957,72.6051,28401.0
2023-12-18 13:20:00,77.14,77.14,77.13,77.14,21012.0,72.6051,72.6051,72.5957,72.6051,21012.0
2023-12-18 13:25:00,77.14,77.14,77.11,77.12,164745.0,72.6051,72.6051,72.5769,72.5863,164745.0
2023-12-18 13:30:00,77.12,77.13,77.11,77.12,148106.0,72.5863,72.5957,72.5769,72.5863,148106.0
2023-12-18 13:35:00,77.12,77.12,77.11,77.11,29566.0,72.5863,72.5863,72.5769,72.5769,29566.0
2023-12-18 13:40:00,77.12,77.12,77.11,77.11,8937.0,72.5863,72.5863,72.5769,72.5769,8937.0
2023-12-18 13:45:00,77.12,77.12,77.11,77.12,9964.0,72.5863,72.5863,72.5769,72.5863,9964.0
2023-12-18 13:50:00,77.12,77.12,77.11,77.11,12532.0,72.5863,72.5863,72.5769,72.5769,12532.0
2023-12-18 13:55:00,77.11,77.12,77.1,77.11,19797.0,72.5769,72.5863,72.5675,72.5769,19797.0
2023-12-18 14:00:00,77.11,77.12,77.1,77.11,35348.0,72.5769,72.5863,72.5675,72.5769,35348.0
2023-12-18 14:05:00,77.12,77.12,77.11,77.12,13330.0,72.5863,72.5863,72.5769,72.5863,13330.0
2023-12-18 14:10:00,77.12,77.12,77.11,77.12,44784.0,72.5863,72.5863,72.5769,72.5863,44784.0
2023-12-18 14:15:00,77.12,77.12,77.11,77.11,19222.0,72.5863,72.5863,72.5769,72.5769,19222.0
2023-12-18 14:20:00,77.12,77.12,77.11,77.11,32147.0,72.5863,72.5863,72.5769,72.5769,32147.0
2023-12-18 14:25:00,77.12,77.12,77.11,77.12,60180.0,72.5863,72.5863,72.5769,72.5863,60180.0
2023-12-18 14:30:00,77.12,77.12,77.1,77.11,126197.0,72.5863,72.5863,72.5675,72.5769,126197.0
2023-12-18 14:35:00,77.1,77.12,77.1,77.11,219414.0,72.5675,72.5863,72.5675,72.5769,219414.0
2023-12-18 14:40:00,77.11,77.11,77.1,77.11,10864.0,72.5769,72.5769,72.5675,72.5769,10864.0
2023-12-18 14:45:00,77.11,77.11,77.1,77.11,56374.0,72.5769,72.5769,72.5675,72.5769,56374.0
2023-12-18 14:50:00,77.11,77.12,77.11,77.12,111193.0,72.5769,72.5863,72.5769,72.5863,111193.0
2023-12-18 14:55:00,77.12,77.12,77.1,77.11,49120.0,72.5863,72.5863,72.5675,72.5769,49120.0
2023-12-18 15:00:00,77.11,77.11,77.1,77.11,62426.0,72.5769,72.5769,72.5675,72.5769,62426.0
2023-12-18 15:05:00,77.11,77.11,77.1,77.1,42623.0,72.5769,72.5769,72.5675,72.5675,42623.0
2023-12-18 15:10:00,77.11,77.12,77.1,77.12,92956.0,72.5769,72.5863,72.5675,72.5863,92956.0
2023-12-18 15:15:00,77.12,77.12,77.11,77.12,15666.0,72.5863,72.5863,72.5769,72.5863,15666.0
2023-12-18 15:20:00,77.12,77.12,77.11,77.12,26764.0,72.5863,72.5863,72.5769,72.5863,26764.0
2023-12-18 15:25:00,77.12,77.12,77.11,77.12,32560.0,72.5863,72.5863,72.5769,72.5863,32560.0
2023-12-18 15:30:00,77.12,77.12,77.11,77.12,33369.0,72.5863,72.5863,72.5769,72.5863,33369.0
2023-12-18 15:35:00,77.12,77.12,77.1,77.1,34758.0,72.5863,72.5863,72.5675,72.5675,34758.0
2023-12-18 15:40:00,77.1,77.11,77.1,77.11,38392.0,72.5675,72.5769,72.5675,72.5769,38392.0
2023-12-18 15:45:00,77.11,77.11,77.1,77.11,13034.0,72.5769,72.5769,72.5675,72.5769,13034.0
2023-12-18 15:50:00,77.11,77.11,77.1,77.11,28963.0,72.5769,72.5769,72.5675,72.5769,28963.0
2023-12-18 15:55:00,77.11,77.11,77.09,77.1,262668.0,72.5769,72.5769,72.558,72.5675,262668.0
2023-12-19 09:30:00,77.13,77.22,77.11,77.16,86864.0,72.5957,72.6804,72.5769,72.6239,86864.0
2023-12-19 09:35:00,77.16,77.16,77.15,77.16,58923.0,72.6239,72.6239,72.6145,72.6239,58923.0
2023-12-19 09:40:00,77.16,77.17,77.15,77.16,69591.0,72.6239,72.6333,72.6145,72.6239,69591.0
2023-12-19 09:45:00,77.17,77.17,77.15,77.16,179226.0,72.6333,72.6333,72.6145,72.6239,179226.0
2023-12-19 09:50:00,77.16,77.19,77.16,77.19,122573.0,72.6239,72.6522,72.6239,72.6522,122573.0
2023-12-19 09:55:00,77.19,77.19,77.18,77.18,12107.0,72.6522,72.6522,72.6428,72.6428,12107.0
2023-12-19 10:00:00,77.19,77.19,77.17,77.17,22670.0,72.6522,72.6522,72.6333,72.6333,22670.0
2023-12-19 10:05:00,77.18,77.19,77.17,77.18,19163.0,72.6428,72.6522,72.6333,72.6428,19163.0
2023-12-19 10:10:00,77.17,77.18,77.17,77.17,8477.0,72.6333,72.6428,72.6333,72.6333,8477.0
2023-12-19 10:15:00,77.18,77.18,77.17,77.17,6674.0,72.6428,72.6428,72.6333,72.6333,6674.0
2023-12-19 10:20:00,77.17,77.19,77.17,77.19,11474.0,72.6333,72.6522,72.6333,72.6522,11474.0
2023-12-19 10:25:00,77.19,77.19,77.17,77.17,13237.0,72.6522,72.6522,72.6333,72.6333,13237.0
2023-12-19 10:30:00,77.18,77.18,77.16,77.17,10296.0,72.6428,72.6428,72.6239,72.6333,10296.0
2023-12-19 10:35:00,77.17,77.17,77.15,77.15,15622.0,72.6333,72.6333,72.6145,72.6145,15622.0
2023-12-19 10:40:00,77.16,77.16,77.15,77.16,5215.0,72.6239,72.6239,72.6145,72.6239,5215.0
2023-12-19 10:45:00,77.16,77.16,77.15,77.15,4685.0,72.6239,72.6239,72.6145,72.6145,4685.0
2023-12-19 10:50:00,77.16,77.18,77.15,77.17,18449.0,72.6239,72.6428,72.6145,72.6333,18449.0
2023-12-19 10:55:00,77.17,77.18,77.17,77.18,5253.0,72.6333,72.6428,72.6333,72.6428,5253.0
2023-12-19 11:00:00,77.17,77.18,77.17,77.17,13328.0,72.6333,72.6428,72.6333,72.6333,13328.0
2023-12-19 11:05:00,77.18,77.19,77.17,77.18,52566.0,72.6428,72.6522,72.6333,72.6428,52566.0
2023-12-19 11:10:00,77.17,77.18,77.17,77.17,30146.0,72.6333,72.6428,72.6333,72.6333,30146.0
2023-12-19 11:15:00,77.17,77.18,77.17,77.18,11252.0,72.6333,72.6428,72.6333,72.6428,11252.0
2023-12-19 11:20:00,77.17,77.18,77.17,77.17,33730.0,72.6333,72.6428,72.6333,72.6333,33730.0
2023-12-19 11:25:00,77.17,77.18,77.17,77.17,77365.0,72.6333,72.6428,72.6333,72.6333,77365.0
2023-12-19 11:30:00,77.18,77.18,77.17,77.17,61928.0,72.6428,72.6428,72.6333,72.6333,61928.0
2023-12-19 11:35:00,77.17,77.18,77.17,77.17,71549.0,72.6333,72.6428,72.6333,72.6333,71549.0
2023-12-19 11:40:00,77.18,77.18,77.17,77.17,23435.0,72.6428,72.6428,72.6333,72.6333,23435.0
2023-12-19 11:45:00,77.17,77.17,77.16,77.17,19484.0,72.6333,72.6333,72.6239,72.6333,19484.0
2023-12-19 11:50:00,77.16,77.17,77.16,77.17,7883.0,72.6239,72.6333,72.6239,72.6333,7883.0
2023-12-19 11:55:00,77.17,77.17,77.16,77.17,9067.0,72.6333,72.6333,72.6239,72.6333,9067.0
2023-12-19 12:00:00,77.17,77.17,77.15,77.16,147832.0,72.6333,72.6333,72.6145,72.6239,147832.0
2023-12-19 12:05:00,77.15,77.16,77.14,77.15,10128.0,72.6145,72.6239,72.6051,72.6145,10128.0
2023-12-19 12:10:00,77.15,77.15,77.14,77.15,21049.0,72.6145,72.6145,72.6051,72.6145,21049.0
2023-12-19 12:15:00,77.14,77.15,77.14,77.15,9498.0,72.6051,72.6145,72.6051,72.6145,9498.0
2023-12-19 12:20:00,77.14,77.15,77.14,77.15,18860.0,72.6051,72.6145,72.6051,72.6145,18860.0
2023-12-19 12:25:00,77.15,77.15,77.14,77.15,50955.0,72.6145,72.6145,72.6051,72.6145,50955.0
2023-12-19 12:30:00,77.15,77.15,77.14,77.15,232490.0,72.6145,72.6145,72.6051,72.6145,232490.0
2023-12-19 12:35:00,77.15,77.16,77.14,77.16,32646.0,72.6145,72.6239,72.6051,72.6239,32646.0
2023-12-19 12:40:00,77.16,77.16,77.15,77.16,73469.0,72.6239,72.6239,72.6145,72.6239,73469.0
2023-12-19 12:45:00,77.16,77.16,77.15,77.15,16967.0,72.6239,72.6239,72.6145,72.6145,16967.0
2023-12-19 12:50:00,77.16,77.16,77.15,77.15,13795.0,72.6239,72.6239,72.6145,72.6145,13795.0
2023-12-19 12:55:00,77.15,77.16,77.15,77.15,14083.0,72.6145,72.6239,72.6145,72.6145,14083.0
2023-12-19 13:00:00,77.15,77.16,77.13,77.14,128307.0,72.6145,72.6239,72.5957,72.6051,128307.0
2023-12-19 13:05:00,77.14,77.14,77.13,77.14,5586.0,72.6051,72.6051,72.5957,72.6051,5586.0
2023-12-19 13:10:00,77.14,77.14,77.13,77.13,12556.0,72.6051,72.6051,72.5957,72.5957,12556.0
2023-12-19 13:15:00,77.14,77.14,77.12,77.13,116027.0,72.6051,72.6051,72.5863,72.5957,116027.0
2023-12-19 13:20:00,77.13,77.13,77.12,77.13,9254.0,72.5957,72.5957,72.5863,72.5957,9254.0
2023-12-19 13:25:00,77.12,77.14,77.12,77.13,65553.0,72.5863,72.6051,72.5863,72.5957,65553.0
2023-12-19 13:30:00,77.14,77.14,77.13,77.13,87021.0,72.6051,72.6051,72.5957,72.5957,87021.0
2023-12-19 13:35:00,77.13,77.14,77.13,77.14,20137.0,72.5957,72.6051,72.5957,72.6051,20137.0
2023-12-19 13:40:00,77.14,77.14,77.13,77.14,26695.0,72.6051,72.6051,72.5957,72.6051,26695.0
2023-12-19 13:45:00,77.14,77.14,77.13,77.14,122438.0,72.6051,72.6051,72.5957,72.6051,122438.0
2023-12-19 13:50:00,77.14,77.15,77.13,77.15,32735.0,72.6051,72.6145,72.5957,72.6145,32735.0
2023-12-19 13:55:00,77.15,77.15,77.14,77.15,124096.0,72.6145,72.6145,72.6051,72.6145,124096.0
2023-12-19 14:00:00,77.15,77.16,77.14,77.16,44613.0,72.6145,72.6239,72.6051,72.6239,44613.0
2023-12-19 14:05:00,77.15,77.16,77.15,77.15,34502.0,72.6145,72.6239,72.6145,72.6145,34502.0
2023-12-19 14:10:00,77.16,77.16,77.14,77.14,95247.0,72.6239,72.6239,72.6051,72.6051,95247.0
2023-12-19 14:15:00,77.14,77.15,77.13,77.14,43644.0,72.6051,72.6145,72.5957,72.6051,43644.0
2023-12-19 14:20:00,77.14,77.15,77.13,77.15,36635.0,72.6051,72.6145,72.5957,72.6145,36635.0
2023-12-19 14:25:00,77.15,77.15,77.14,77.14,43736.0,72.6145,72.6145,72.6051,72.6051,43736.0
2023-12-19 14:30:00,77.14,77.15,77.14,77.14,21649.0,72.6051,72.6145,72.6051,72.6051,21649.0
2023-12-19 14:35:00,77.14,77.15,77.14,77.14,26462.0,72.6051,72.6145,72.6051,72.6051,26462.0
2023-12-19 14:40:00,77.14,77.15,77.13,77.13,116081.0,72.6051,72.6145,72.5957,72.5957,116081.0
2023-12-19 14:45:00,77.13,77.14,77.13,77.14,26549.0,72.5957,72.6051,72.5957,72.6051,26549.0
2023-12-19 14:50:00,77.14,77.15,77.13,77.15,65885.0,72.6051,72.6145,72.5957,72.6145,65885.0
2023-12-19 14:55:00,77.15,77.15,77.14,77.15,30322.0,72.6145,72.6145,72.6051,72.6145,30322.0
2023-12-19 15:00:00,77.15,77.15,77.14,77.15,51590.0,72.6145,72.6145,72.6051,72.6145,51590.0
2023-12-19 15:05:00,77.15,77.15,77.13,77.14,11931.0,72.6145,72.6145,72.5957,72.6051,11931.0
2023-12-19 15:10:00,77.14,77.14,77.13,77.13,43853.0,72.6051,72.6051,72.5957,72.5957,43853.0
2023-12-19 15:15:00,77.14,77.14,77.13,77.13,23098.0,72.6051,72.6051,72.5957,72.5957,23098.0
2023-12-19 15:20:00,77.13,77.14,77.12,77.12,10969.0,72.5957,72.6051,72.5863,72.5863,10969.0
2023-12-19 15:25:00,77.13,77.14,77.12,77.14,37325.0,72.5957,72.6051,72.5863,72.6051,37325.0
2023-12-19 15:30:00,77.14,77.15,77.13,77.15,61405.0,72.6051,72.6145,72.5957,72.6145,61405.0
2023-12-19 15:35:00,77.15,77.15,77.14,77.15,13398.0,72.6145,72.6145,72.6051,72.6145,13398.0
2023-12-19 15:40:00,77.15,77.15,77.14,77.14,23141.0,72.6145,72.6145,72.6051,72.6051,23141.0
2023-12-19 15:45:00,77.14,77.15,77.14,77.14,220941.0,72.6051,72.6145,72.6051,72.6051,220941.0
2023-12-19 15:50:00,77.15,77.15,77.14,77.15,113715.0,72.6145,72.6145,72.6051,72.6145,113715.0
2023-12-19 15:55:00,77.15,77.16,77.14,77.15,298083.0,72.6145,72.6239,72.6051,72.6145,298083.0
2023-12-20 09:30:00,77.22,77.27,77.21,77.25,62274.0,72.6804,72.7275,72.671,72.7086,62274.0
2023-12-20 09:35:00,77.25,77.26,77.24,77.25,9731.0,72.7086,72.7181,72.6992,72.7086,9731.0
2023-12-20 09:40:00,77.25,77.25,77.23,77.23,18849.0,72.7086,72.7086,72.6898,72.6898,18849.0
2023-12-20 09:45:00,77.23,77.24,77.22,77.23,18195.0,72.6898,72.6992,72.6804,72.6898,18195.0
2023-12-20 09:50:00,77.23,77.25,77.22,77.24,40981.0,72.6898,72.7086,72.6804,72.6992,40981.0
2023-12-20 09:55:00,77.24,77.25,77.24,77.25,51099.0,72.6992,72.7086,72.6992,72.7086,51099.0
2023-12-20 10:00:00,77.24,77.25,77.22,77.23,53576.0,72.6992,72.7086,72.6804,72.6898,53576.0
2023-12-20 10:05:00,77.22,77.25,77.22,77.23,26054.0,72.6804,72.7086,72.6804,72.6898,26054.0
2023-12-20 10:10:00,77.23,77.24,77.21,77.22,46404.0,72.6898,72.6992,72.671,72.6804,46404.0
2023-12-20 10:15:00,77.22,77.22,77.21,77.21,66260.0,72.6804,72.6804,72.671,72.671,66260.0
2023-12-20 10:20:00,77.22,77.22,77.21,77.22,47357.0,72.6804,72.6804,72.671,72.6804,47357.0
2023-12-20 10:25:00,77.22,77.22,77.21,77.22,77182.0,72.6804,72.6804,72.671,72.6804,77182.0
2023-12-20 10:30:00,77.22,77.22,77.21,77.22,35560.0,72.6804,72.6804,72.671,72.6804,35560.0
2023-12-20 10:35:00,77.22,77.22,77.21,77.22,17226.0,72.6804,72.6804,72.671,72.6804,17226.0
2023-12-20 10:40:00,77.22,77.22,77.19,77.19,68839.0,72.6804,72.6804,72.6522,72.6522,68839.0
2023-12-20 10:45:00,77.2,77.2,77.18,77.2,158645.0,72.6616,72.6616,72.6428,72.6616,158645.0
2023-12-20 10:50:00,77.2,77.21,77.19,77.2,291447.0,72.6616,72.671,72.6522,72.6616,291447.0
2023-12-20 10:55:00,77.2,77.21,77.2,77.2,96300.0,72.6616,72.671,72.6616,72.6616,96300.0
2023-12-20 11:00:00,77.2,77.21,77.2,77.2,87435.0,72.6616,72.671,72.6616,72.6616,87435.0
2023-12-20 11:05:00,77.2,77.22,77.2,77.22,428240.0,72.6616,72.6804,72.6616,72.6804,428240.0
2023-12-20 11:10:00,77.21,77.22,77.21,77.22,132106.0,72.671,72.6804,72.671,72.6804,132106.0
2023-12-20 11:15:00,77.22,77.23,77.21,77.22,39719.0,72.6804,72.6898,72.671,72.6804,39719.0
2023-12-20 11:20:00,77.23,77.23,77.21,77.22,56552.0,72.6898,72.6898,72.671,72.6804,56552.0
2023-12-20 11:25:00,77.22,77.23,77.22,77.23,237729.0,72.6804,72.6898,72.6804,72.6898,237729.0
2023-12-20 11:30:00,77.23,77.23,77.22,77.23,27643.0,72.6898,72.6898,72.6804,72.6898,27643.0
2023-12-20 11:35:00,77.22,77.23,77.22,77.23,24181.0,72.6804,72.6898,72.6804,72.6898,24181.0
2023-12-20 11:40:00,77.22,77.23,77.22,77.22,75144.0,72.6804,72.6898,72.6804,72.6804,75144.0
2023-12-20 11:45:00,77.23,77.23,77.22,77.23,29798.0,72.6898,72.6898,72.6804,72.6898,29798.0
2023-12-20 11:50:00,77.23,77.23,77.21,77.22,101217.0,72.6898,72.6898,72.671,72.6804,101217.0
2023-12-20 11:55:00,77.21,77.22,77.2,77.2,232170.0,72.671,72.6804,72.6616,72.6616,232170.0
2023-12-20 12:00:00,77.2,77.21,77.2,77.2,7145.0,72.6616,72.671,72.6616,72.6616,7145.0
2023-12-20 12:05:00,77.2,77.22,77.2,77.22,31779.0,72.6616,72.6804,72.6616,72.6804,31779.0
2023-12-20 12:10:00,77.22,77.22,77.21,77.21,34723.0,72.6804,72.6804,72.671,72.671,34723.0
2023-12-20 12:15:00,77.21,77.22,77.21,77.21,187221.0,72.671,72.6804,72.671,72.671,187221.0
2023-12-20 12:20:00,77.21,77.22,77.2,77.2,46927.0,72.671,72.6804,72.6616,72.6616,46927.0
2023-12-20 12:25:00,77.2,77.21,77.2,77.2,61624.0,72.6616,72.671,72.6616,72.6616,61624.0
2023-12-20 12:30:00,77.2,77.21,77.2,77.2,56391.0,72.6616,72.671,72.6616,72.6616,56391.0
2023-12-20 12:35:00,77.2,77.21,77.2,77.2,16133.0,72.6616,72.671,72.6616,72.6616,16133.0
2023-12-20 12:40:00,77.2,77.21,77.2,77.2,103170.0,72.6616,72.671,72.6616,72.6616,103170.0
2023-12-20 12:45:00,77.2,77.23,77.2,77.22,70277.0,72.6616,72.6898,72.6616,72.6804,70277.0
2023-12-20 12:50:00,77.23,77.23,77.22,77.23,50822.0,72.6898,72.6898,72.6804,72.6898,50822.0
2023-12-20 12:55:00,77.23,77.24,77.22,77.23,57640.0,72.6898,72.6992,72.6804,72.6898,57640.0
2023-12-20 13:00:00,77.23,77.23,77.21,77.21,111339.0,72.6898,72.6898,72.671,72.671,111339.0
2023-12-20 13:05:00,77.22,77.22,77.21,77.22,21841.0,72.6804,72.6804,72.671,72.6804,21841.0
2023-12-20 13:10:00,77.22,77.22,77.21,77.22,37232.0,72.6804,72.6804,72.671,72.6804,37232.0
2023-12-20 13:15:00,77.22,77.22,77.21,77.22,28251.0,72.6804,72.6804,72.671,72.6804,28251.0
2023-12-20 13:20:00,77.22,77.22,77.21,77.22,47020.0,72.6804,72.6804,72.671,72.6804,47020.0
2023-12-20 13:25:00,77.22,77.22,77.21,77.22,49334.0,72.6804,72.6804,72.671,72.6804,49334.0
2023-12-20 13:30:00,77.22,77.23,77.21,77.23,107979.0,72.6804,72.6898,72.671,72.6898,107979.0
2023-12-20 13:35:00,77.23,77.24,77.23,77.23,37683.0,72.6898,72.6992,72.6898,72.6898,37683.0
2023-12-20 13:40:00,77.23,77.24,77.23,77.23,30499.0,72.6898,72.6992,72.6898,72.6898,30499.0
2023-12-20 13:45:00,77.23,77.24,77.23,77.23,48408.0,72.6898,72.6992,72.6898,72.6898,48408.0
2023-12-20 13:50:00,77.23,77.24,77.23,77.23,32279.0,72.6898,72.6992,72.6898,72.6898,32279.0
2023-12-20 13:55:00,77.23,77.24,77.23,77.23,27409.0,72.6898,72.6992,72.6898,72.6898,27409.0
2023-12-20 14:00:00,77.24,77.24,77.23,77.24,81752.0,72.6992,72.6992,72.6898,72.6992,81752.0
2023-12-20 14:05:00,77.24,77.25,77.23,77.25,29449.0,72.6992,72.7086,72.6898,72.7086,29449.0
2023-12-20 14:10:00,77.25,77.25,77.24,77.25,39050.0,72.7086,72.7086,72.6992,72.7086,39050.0
2023-12-20 14:15:00,77.25,77.26,77.24,77.26,55991.0,72.7086,72.7181,72.6992,72.7181,55991.0
2023-12-20 14:20:00,77.26,77.26,77.25,77.26,19753.0,72.7181,72.7181,72.7086,72.7181,19753.0
2023-12-20 14:25:00,77.26,77.26,77.24,77.25,91360.0,72.7181,72.7181,72.6992,72.7086,91360.0
2023-12-20 14:30:00,77.25,77.25,77.24,77.25,19856.0,72.7086,72.7086,72.6992,72.7086,19856.0
2023-12-20 14:35:00,77.24,77.25,77.24,77.25,25471.0,72.6992,72.7086,72.6992,72.7086,25471.0
2023-12-20 14:40:00,77.24,77.25,77.24,77.25,35948.0,72.6992,72.7086,72.6992,72.7086,35948.0
2023-12-20 14:45:00,77.25,77.26,77.24,77.25,90287.0,72.7086,72.7181,72.6992,72.7086,90287.0
2023-12-20 14:50:00,77.24,77.25,77.24,77.25,27493.0,72.6992,72.7086,72.6992,72.7086,27493.0
2023-12-20 14:55:00,77.25,77.26,77.24,77.26,59762.0,72.7086,72.7181,72.6992,72.7181,59762.0
2023-12-20 15:00:00,77.25,77.26,77.25,77.26,46696.0,72.7086,72.7181,72.7086,72.7181,46696.0
2023-12-20 15:05:00,77.26,77.26,77.25,77.26,65420.0,72.7181,72.7181,72.7086,72.7181,65420.0
2023-12-20 15:10:00,77.26,77.28,77.26,77.27,74018.0,72.7181,72.7369,72.7181,72.7275,74018.0
2023-12-20 15:15:00,77.27,77.28,77.27,77.27,51871.0,72.7275,72.7369,72.7275,72.7275,51871.0
2023-12-20 15:20:00,77.28,77.28,77.27,77.28,34550.0,72.7369,72.7369,72.7275,72.7369,34550.0
2023-12-20 15:25:00,77.28,77.29,77.27,77.28,126047.0,72.7369,72.7463,72.7275,72.7369,126047.0
2023-12-20 15:30:00,77.28,77.28,77.27,77.28,23869.0,72.7369,72.7369,72.7275,72.7369,23869.0
2023-12-20 15:35:00,77.28,77.28,77.27,77.28,57025.0,72.7369,72.7369,72.7275,72.7369,57025.0
2023-12-20 15:40:00,77.28,77.28,77.27,77.28,308956.0,72.7369,72.7369,72.7275,72.7369,308956.0
2023-12-20 15:45:00,77.28,77.29,77.27,77.29,70120.0,72.7369,72.7463,72.7275,72.7463,70120.0
2023-12-20 15:50:00,77.29,77.29,77.28,77.29,98140.0,72.7463,72.7463,72.7369,72.7463,98140.0
2023-12-20 15:55:00,77.29,77.29,77.27,77.27,152902.0,72.7463,72.7463,72.7275,72.7275,152902.0
2023-12-21 09:30:00,77.38,77.44,77.38,77.44,54765.0,72.831,72.8875,72.831,72.8875,54765.0
2023-12-21 09:35:00,77.44,77.44,77.42,77.42,27251.0,72.8875,72.8875,72.8686,72.8686,27251.0
2023-12-21 09:40:00,77.42,77.42,77.4,77.41,138119.0,72.8686,72.8686,72.8498,72.8592,138119.0
2023-12-21 09:45:00,77.41,77.41,77.38,77.39,74967.0,72.8592,72.8592,72.831,72.8404,74967.0
2023-12-21 09:50:00,77.38,77.39,77.38,77.38,10955.0,72.831,72.8404,72.831,72.831,10955.0
2023-12-21 09:55:00,77.38,77.39,77.37,77.38,49071.0,72.831,72.8404,72.8216,72.831,49071.0
2023-12-21 10:00:00,77.38,77.38,77.36,77.36,37026.0,72.831,72.831,72.8122,72.8122,37026.0
2023-12-21 10:05:00,77.36,77.36,77.32,77.33,14626.0,72.8122,72.8122,72.7745,72.7839,14626.0
2023-12-21 10:10:00,77.33,77.34,77.32,77.34,58504.0,72.7839,72.7934,72.7745,72.7934,58504.0
2023-12-21 10:15:00,77.34,77.35,77.33,77.34,119406.0,72.7934,72.8028,72.7839,72.7934,119406.0
2023-12-21 10:20:00,77.34,77.36,77.34,77.35,142983.0,72.7934,72.8122,72.7934,72.8028,142983.0
2023-12-21 10:25:00,77.36,77.36,77.35,77.36,22733.0,72.8122,72.8122,72.8028,72.8122,22733.0
2023-12-21 10:30:00,77.35,77.36,77.35,77.36,41886.0,72.8028,72.8122,72.8028,72.8122,41886.0
2023-12-21 10:35:00,77.35,77.36,77.35,77.36,135561.0,72.8028,72.8122,72.8028,72.8122,135561.0
2023-12-21 10:40:00,77.36,77.36,77.35,77.35,39592.0,72.8122,72.8122,72.8028,72.8028,39592.0
2023-12-21 10:45:00,77.36,77.36,77.35,77.36,19209.0,72.8122,72.8122,72.8028,72.8122,19209.0
2023-12-21 10:50:00,77.36,77.36,77.35,77.36,15402.0,72.8122,72.8122,72.8028,72.8122,15402.0
2023-12-21 10:55:00,77.36,77.36,77.35,77.36,5711.0,72.8122,72.8122,72.8028,72.8122,5711.0
2023-12-21 11:00:00,77.36,77.37,77.35,77.37,40470.0,72.8122,72.8216,72.8028,72.8216,40470.0
2023-12-21 11:05:00,77.37,77.38,77.35,77.35,33344.0,72.8216,72.831,72.8028,72.8028,33344.0
2023-12-21 11:10:00,77.36,77.36,77.34,77.35,12890.0,72.8122,72.8122,72.7934,72.8028,12890.0
2023-12-21 11:15:00,77.35,77.36,77.34,77.36,18146.0,72.8028,72.8122,72.7934,72.8122,18146.0
2023-12-21 11:20:00,77.36,77.38,77.35,77.37,29057.0,72.8122,72.831,72.8028,72.8216,29057.0
2023-12-21 11:25:00,77.38,77.38,77.36,77.37,49883.0,72.831,72.831,72.8122,72.8216,49883.0
2023-12-21 11:30:00,77.38,77.38,77.36,77.37,16510.0,72.831,72.831,72.8122,72.8216,16510.0
2023-12-21 11:35:00,77.37,77.38,77.36,77.38,30541.0,72.8216,72.831,72.8122,72.831,30541.0
2023-12-21 11:40:00,77.38,77.38,77.36,77.37,11560.0,72.831,72.831,72.8122,72.8216,11560.0
2023-12-21 11:45:00,77.37,77.37,77.36,77.37,16164.0,72.8216,72.8216,72.8122,72.8216,16164.0
2023-12-21 11:50:00,77.37,77.37,77.35,77.36,23555.0,72.8216,72.8216,72.8028,72.8122,23555.0
2023-12-21 11:55:00,77.35,77.36,77.33,77.34,26934.0,72.8028,72.8122,72.7839,72.7934,26934.0
2023-12-21 12:00:00,77.33,77.34,77.33,77.34,51349.0,72.7839,72.7934,72.7839,72.7934,51349.0
2023-12-21 12:05:00,77.34,77.34,77.33,77.33,12948.0,72.7934,72.7934,72.7839,72.7839,12948.0
2023-12-21 12:10:00,77.34,77.35,77.33,77.34,69239.0,72.7934,72.8028,72.7839,72.7934,69239.0
2023-12-21 12:15:00,77.34,77.36,77.34,77.35,20100.0,72.7934,72.8122,72.7934,72.8028,20100.0
2023-12-21 12:20:00,77.36,77.36,77.34,77.34,32666.0,72.8122,72.8122,72.7934,72.7934,32666.0
2023-12-21 12:25:00,77.34,77.35,77.33,77.33,22482.0,72.7934,72.8028,72.7839,72.7839,22482.0
2023-12-21 12:30:00,77.33,77.34,77.33,77.34,30384.0,72.7839,72.7934,72.7839,72.7934,30384.0
2023-12-21 12:35:00,77.34,77.34,77.32,77.32,155066.0,72.7934,72.7934,72.7745,72.7745,155066.0
2023-12-21 12:40:00,77.33,77.33,77.32,77.33,58162.0,72.7839,72.7839,72.7745,72.7839,58162.0
2023-12-21 12:45:00,77.33,77.33,77.32,77.33,20160.0,72.7839,72.7839,72.7745,72.7839,20160.0
2023-12-21 12:50:00,77.33,77.33,77.32,77.33,246820.0,72.7839,72.7839,72.7745,72.7839,246820.0
2023-12-21 12:55:00,77.32,77.33,77.32,77.32,21472.0,72.7745,72.7839,72.7745,72.7745,21472.0
2023-12-21 13:00:00,77.33,77.33,77.32,77.32,40901.0,72.7839,72.7839,72.7745,72.7745,40901.0
2023-12-21 13:05:00,77.32,77.33,77.3,77.31,42236.0,72.7745,72.7839,72.7557,72.7651,42236.0
2023-12-21 13:10:00,77.31,77.32,77.29,77.3,25355.0,72.7651,72.7745,72.7463,72.7557,25355.0
2023-12-21 13:15:00,77.29,77.31,77.29,77.3,226429.0,72.7463,72.7651,72.7463,72.7557,226429.0
2023-12-21 13:20:00,77.3,77.32,77.29,77.31,16676.0,72.7557,72.7745,72.7463,72.7651,16676.0
2023-12-21 13:25:00,77.31,77.32,77.31,77.31,17633.0,72.7651,72.7745,72.7651,72.7651,17633.0
2023-12-21 13:30:00,77.31,77.32,77.31,77.31,14549.0,72.7651,72.7745,72.7651,72.7651,14549.0
2023-12-21 13:35:00,77.31,77.32,77.31,77.31,6758.0,72.7651,72.7745,72.7651,72.7651,6758.0
2023-12-21 13:40:00,77.31,77.32,77.31,77.31,8665.0,72.7651,72.7745,72.7651,72.7651,8665.0
2023-12-21 13:45:00,77.32,77.32,77.31,77.31,9561.0,72.7745,72.7745,72.7651,72.7651,9561.0
2023-12-21 13:50:00,77.32,77.32,77.31,77.31,34026.0,72.7745,72.7745,72.7651,72.7651,34026.0
2023-12-21 13:55:00,77.31,77.33,77.31,77.32,41526.0,72.7651,72.7839,72.7651,72.7745,41526.0
2023-12-21 14:00:00,77.32,77.33,77.32,77.33,43893.0,72.7745,72.7839,72.7745,72.7839,43893.0
2023-12-21 14:05:00,77.33,77.33,77.32,77.33,53361.0,72.7839,72.7839,72.7745,72.7839,53361.0
2023-12-21 14:10:00,77.33,77.33,77.32,77.33,10355.0,72.7839,72.7839,72.7745,72.7839,10355.0
2023-12-21 14:15:00,77.33,77.34,77.32,77.34,15697.0,72.7839,72.7934,72.7745,72.7934,15697.0
2023-12-21 14:20:00,77.34,77.34,77.33,77.34,12774.0,72.7934,72.7934,72.7839,72.7934,12774.0
2023-12-21 14:25:00,77.34,77.34,77.33,77.34,8092.0,72.7934,72.7934,72.7839,72.7934,8092.0
2023-12-21 14:30:00,77.34,77.34,77.33,77.34,17439.0,72.7934,72.7934,72.7839,72.7934,17439.0
2023-12-21 14:35:00,77.34,77.35,77.33,77.34,18427.0,72.7934,72.8028,72.7839,72.7934,18427.0
2023-12-21 14:40:00,77.34,77.35,77.34,77.34,21930.0,72.7934,72.8028,72.7934,72.7934,21930.0
2023-12-21 14:45:00,77.34,77.35,77.34,77.34,16855.0,72.7934,72.8028,72.7934,72.7934,16855.0
2023-12-21 14:50:00,77.34,77.34,77.33,77.33,14837.0,72.7934,72.7934,72.7839,72.7839,14837.0
2023-12-21 14:55:00,77.34,77.34,77.33,77.34,17357.0,72.7934,72.7934,72.7839,72.7934,17357.0
2023-12-21 15:00:00,77.34,77.34,77.33,77.34,20613.0,72.7934,72.7934,72.7839,72.7934,20613.0
2023-12-21 15:05:00,77.33,77.34,77.33,77.33,21578.0,72.7839,72.7934,72.7839,72.7839,21578.0
2023-12-21 15:10:00,77.33,77.34,77.33,77.34,12863.0,72.7839,72.7934,72.7839,72.7934,12863.0
2023-12-21 15:15:00,77.34,77.34,77.33,77.34,58702.0,72.7934,72.7934,72.7839,72.7934,58702.0
2023-12-21 15:20:00,77.34,77.34,77.33,77.34,58771.0,72.7934,72.7934,72.7839,72.7934,58771.0
2023-12-21 15:25:00,77.34,77.34,77.33,77.34,18147.0,72.7934,72.7934,72.7839,72.7934,18147.0
2023-12-21 15:30:00,77.34,77.34,77.33,77.34,34911.0,72.7934,72.7934,72.7839,72.7934,34911.0
2023-12-21 15:35:00,77.34,77.34,77.33,77.34,60425.0,72.7934,72.7934,72.7839,72.7934,60425.0
2023-12-21 15:40:00,77.34,77.34,77.33,77.34,50522.0,72.7934,72.7934,72.7839,72.7934,50522.0
2023-12-21 15:45:00,77.34,77.35,77.33,77.35,28556.0,72.7934,72.8028,72.7839,72.8028,28556.0
2023-12-21 15:50:00,77.35,77.36,77.34,77.36,59318.0,72.8028,72.8122,72.7934,72.8122,59318.0
2023-12-21 15:55:00,77.36,77.36,77.35,77.36,72680.0,72.8122,72.8122,72.8028,72.8122,72680.0
2023-12-22 09:30:00,77.22,77.22,77.18,77.18,59344.0,72.8982,72.8982,72.8604,72.8604,59344.0
2023-12-22 09:35:00,77.18,77.19,77.17,77.17,99181.0,72.8604,72.8698,72.851,72.851,99181.0
2023-12-22 09:40:00,77.17,77.18,77.16,77.17,33335.0,72.851,72.8604,72.8415,72.851,33335.0
2023-12-22 09:45:00,77.17,77.18,77.16,77.17,23265.0,72.851,72.8604,72.8415,72.851,23265.0
2023-12-22 09:50:00,77.17,77.19,77.17,77.19,22935.0,72.851,72.8698,72.851,72.8698,22935.0
2023-12-22 09:55:00,77.18,77.2,77.18,77.2,38551.0,72.8604,72.8793,72.8604,72.8793,38551.0
2023-12-22 10:00:00,77.23,77.24,77.18,77.19,22656.0,72.9076,72.917,72.8604,72.8698,22656.0
2023-12-22 10:05:00,77.18,77.18,77.17,77.17,21138.0,72.8604,72.8604,72.851,72.851,21138.0
2023-12-22 10:10:00,77.17,77.19,77.17,77.19,37576.0,72.851,72.8698,72.851,72.8698,37576.0
2023-12-22 10:15:00,77.18,77.19,77.17,77.18,17525.0,72.8604,72.8698,72.851,72.8604,17525.0
2023-12-22 10:20:00,77.17,77.18,77.16,77.17,31740.0,72.851,72.8604,72.8415,72.851,31740.0
2023-12-22 10:25:00,77.17,77.17,77.16,77.17,7398.0,72.851,72.851,72.8415,72.851,7398.0
2023-12-22 10:30:00,77.17,77.17,77.16,77.16,32301.0,72.851,72.851,72.8415,72.8415,32301.0
2023-12-22 10:35:00,77.17,77.17,77.15,77.16,26602.0,72.851,72.851,72.8321,72.8415,26602.0
2023-12-22 10:40:00,77.15,77.16,77.15,77.15,14021.0,72.8321,72.8415,72.8321,72.8321,14021.0
2023-12-22 10:45:00,77.16,77.16,77.14,77.14,20406.0,72.8415,72.8415,72.8226,72.8226,20406.0
2023-12-22 10:50:00,77.15,77.15,77.13,77.13,17520.0,72.8321,72.8321,72.8132,72.8132,17520.0
2023-12-22 10:55:00,77.14,77.14,77.12,77.13,41081.0,72.8226,72.8226,72.8038,72.8132,41081.0
2023-12-22 11:00:00,77.13,77.14,77.12,77.14,30416.0,72.8132,72.8226,72.8038,72.8226,30416.0
2023-12-22 11:05:00,77.13,77.14,77.13,77.14,12697.0,72.8132,72.8226,72.8132,72.8226,12697.0
2023-12-22 11:10:00,77.14,77.14,77.13,77.14,11022.0,72.8226,72.8226,72.8132,72.8226,11022.0
2023-12-22 11:15:00,77.14,77.15,77.13,77.14,70080.0,72.8226,72.8321,72.8132,72.8226,70080.0
2023-12-22 11:20:00,77.14,77.14,77.13,77.13,34758.0,72.8226,72.8226,72.8132,72.8132,34758.0
2023-12-22 11:25:00,77.14,77.14,77.13,77.14,94071.0,72.8226,72.8226,72.8132,72.8226,94071.0
2023-12-22 11:30:00,77.14,77.14,77.13,77.14,53457.0,72.8226,72.8226,72.8132,72.8226,53457.0
2023-12-22 11:35:00,77.14,77.14,77.13,77.13,59247.0,72.8226,72.8226,72.8132,72.8132,59247.0
2023-12-22 11:40:00,77.13,77.13,77.12,77.13,9125.0,72.8132,72.8132,72.8038,72.8132,9125.0
2023-12-22 11:45:00,77.13,77.13,77.12,77.13,8416.0,72.8132,72.8132,72.8038,72.8132,8416.0
2023-12-22 11:50:00,77.13,77.13,77.12,77.13,35189.0,72.8132,72.8132,72.8038,72.8132,35189.0
2023-12-22 11:55:00,77.13,77.13,77.12,77.13,18047.0,72.8132,72.8132,72.8038,72.8132,18047.0
2023-12-22 12:00:00,77.13,77.13,77.12,77.13,21294.0,72.8132,72.8132,72.8038,72.8132,21294.0
2023-12-22 12:05:00,77.13,77.13,77.12,77.13,50141.0,72.8132,72.8132,72.8038,72.8132,50141.0
2023-12-22 12:10:00,77.12,77.13,77.12,77.13,15829.0,72.8038,72.8132,72.8038,72.8132,15829.0
2023-12-22 12:15:00,77.13,77.13,77.12,77.12,20703.0,72.8132,72.8132,72.8038,72.8038,20703.0
2023-12-22 12:20:00,77.13,77.13,77.12,77.13,16999.0,72.8132,72.8132,72.8038,72.8132,16999.0
2023-12-22 12:25:00,77.13,77.13,77.12,77.13,38293.0,72.8132,72.8132,72.8038,72.8132,38293.0
2023-12-22 12:30:00,77.13,77.13,77.12,77.13,10784.0,72.8132,72.8132,72.8038,72.8132,10784.0
2023-12-22 12:35:00,77.13,77.13,77.12,77.13,14718.0,72.8132,72.8132,72.8038,72.8132,14718.0
2023-12-22 12:40:00,77.13,77.13,77.12,77.13,15672.0,72.8132,72.8132,72.8038,72.8132,15672.0
2023-12-22 12:45:00,77.13,77.13,77.12,77.13,31835.0,72.8132,72.8132,72.8038,72.8132,31835.0
2023-12-22 12:50:00,77.13,77.14,77.12,77.14,58637.0,72.8132,72.8226,72.8038,72.8226,58637.0
2023-12-22 12:55:00,77.14,77.15,77.13,77.15,29088.0,72.8226,72.8321,72.8132,72.8321,29088.0
2023-12-22 13:00:00,77.15,77.15,77.14,77.15,7120.0,72.8321,72.8321,72.8226,72.8321,7120.0
2023-12-22 13:05:00,77.15,77.16,77.15,77.16,23382.0,72.8321,72.8415,72.8321,72.8415,23382.0
2023-12-22 13:10:00,77.16,77.17,77.15,77.17,16573.0,72.8415,72.851,72.8321,72.851,16573.0
2023-12-22 13:15:00,77.17,77.17,77.16,77.17,21755.0,72.851,72.851,72.8415,72.851,21755.0
2023-12-22 13:20:00,77.17,77.17,77.16,77.17,54830.0,72.851,72.851,72.8415,72.851,54830.0
2023-12-22 13:25:00,77.17,77.18,77.16,77.17,21142.0,72.851,72.8604,72.8415,72.851,21142.0
2023-12-22 13:30:00,77.18,77.18,77.16,77.17,52227.0,72.8604,72.8604,72.8415,72.851,52227.0
2023-12-22 13:35:00,77.17,77.17,77.16,77.16,11172.0,72.851,72.851,72.8415,72.8415,11172.0
2023-12-22 13:40:00,77.17,77.17,77.16,77.17,19593.0,72.851,72.851,72.8415,72.851,19593.0
2023-12-22 13:45:00,77.17,77.17,77.16,77.17,8101.0,72.851,72.851,72.8415,72.851,8101.0
2023-12-22 13:50:00,77.17,77.17,77.16,77.17,15204.0,72.851,72.851,72.8415,72.851,15204.0
2023-12-22 13:55:00,77.17,77.18,77.17,77.18,23749.0,72.851,72.8604,72.851,72.8604,23749.0
2023-12-22 14:00:00,77.18,77.18,77.17,77.17,13794.0,72.8604,72.8604,72.851,72.851,13794.0
2023-12-22 14:05:00,77.17,77.18,77.17,77.17,103580.0,72.851,72.8604,72.851,72.851,103580.0
2023-12-22 14:10:00,77.18,77.18,77.17,77.17,36586.0,72.8604,72.8604,72.851,72.851,36586.0
2023-12-22 14:15:00,77.17,77.18,77.17,77.17,18970.0,72.851,72.8604,72.851,72.851,18970.0
2023-12-22 14:20:00,77.17,77.18,77.17,77.17,22862.0,72.851,72.8604,72.851,72.851,22862.0
2023-12-22 14:25:00,77.17,77.18,77.17,77.17,33234.0,72.851,72.8604,72.851,72.851,33234.0
2023-12-22 14:30:00,77.17,77.18,77.17,77.17,33262.0,72.851,72.8604,72.851,72.851,33262.0
2023-12-22 14:35:00,77.17,77.18,77.17,77.17,10728.0,72.851,72.8604,72.851,72.851,10728.0
2023-12-22 14:40:00,77.17,77.18,77.17,77.17,15324.0,72.851,72.8604,72.851,72.851,15324.0
2023-12-22 14:45:00,77.17,77.18,77.17,77.18,11152.0,72.851,72.8604,72.851,72.8604,11152.0
2023-12-22 14:50:00,77.18,77.18,77.17,77.17,73384.0,72.8604,72.8604,72.851,72.851,73384.0
2023-12-22 14:55:00,77.17,77.18,77.17,77.17,13809.0,72.851,72.8604,72.851,72.851,13809.0
2023-12-22 15:00:00,77.17,77.18,77.17,77.17,15708.0,72.851,72.8604,72.851,72.851,15708.0
2023-12-22 15:05:00,77.17,77.18,77.17,77.17,23233.0,72.851,72.8604,72.851,72.851,23233.0
2023-12-22 15:10:00,77.17,77.18,77.17,77.17,14475.0,72.851,72.8604,72.851,72.851,14475.0
2023-12-22 15:15:00,77.17,77.18,77.17,77.17,25828.0,72.851,72.8604,72.851,72.851,25828.0
2023-12-22 15:20:00,77.17,77.18,77.17,77.17,17405.0,72.851,72.8604,72.851,72.851,17405.0
2023-12-22 15:25:00,77.17,77.18,77.17,77.18,57390.0,72.851,72.8604,72.851,72.8604,57390.0
2023-12-22 15:30:00,77.18,77.18,77.17,77.17,73930.0,72.8604,72.8604,72.851,72.851,73930.0
2023-12-22 15:35:00,77.17,77.18,77.17,77.17,198942.0,72.851,72.8604,72.851,72.851,198942.0
2023-12-22 15:40:00,77.17,77.18,77.17,77.17,23642.0,72.851,72.8604,72.851,72.851,23642.0
2023-12-22 15:45:00,77.17,77.18,77.17,77.17,25341.0,72.851,72.8604,72.851,72.851,25341.0
2023-12-22 15:50:00,77.17,77.18,77.17,77.17,27372.0,72.851,72.8604,72.851,72.851,27372.0
2023-12-22 15:55:00,77.17,77.18,77.15,77.15,94492.0,72.851,72.8604,72.8321,72.8321,94492.0
2023-12-26 09:30:00,77.09,77.14,77.09,77.13,43168.0,72.7754,72.8226,72.7754,72.8132,43168.0
2023-12-26 09:35:00,77.13,77.13,77.11,77.12,88228.0,72.8132,72.8132,72.7943,72.8038,88228.0
2023-12-26 09:40:00,77.12,77.12,77.11,77.11,120347.0,72.8038,72.8038,72.7943,72.7943,120347.0
2023-12-26 09:45:00,77.12,77.12,77.11,77.12,15321.0,72.8038,72.8038,72.7943,72.8038,15321.0
2023-12-26 09:50:00,77.12,77.13,77.11,77.13,24167.0,72.8038,72.8132,72.7943,72.8132,24167.0
2023-12-26 09:55:00,77.13,77.13,77.12,77.13,22964.0,72.8132,72.8132,72.8038,72.8132,22964.0
2023-12-26 10:00:00,77.13,77.14,77.12,77.14,45531.0,72.8132,72.8226,72.8038,72.8226,45531.0
2023-12-26 10:05:00,77.14,77.15,77.13,77.15,38250.0,72.8226,72.8321,72.8132,72.8321,38250.0
2023-12-26 10:10:00,77.15,77.15,77.14,77.15,25771.0,72.8321,72.8321,72.8226,72.8321,25771.0
2023-12-26 10:15:00,77.15,77.16,77.14,77.16,38990.0,72.8321,72.8415,72.8226,72.8415,38990.0
2023-12-26 10:20:00,77.16,77.16,77.15,77.16,28679.0,72.8415,72.8415,72.8321,72.8415,28679.0
2023-12-26 10:25:00,77.16,77.16,77.15,77.16,30557.0,72.8415,72.8415,72.8321,72.8415,30557.0
2023-12-26 10:30:00,77.16,77.16,77.14,77.15,26052.0,72.8415,72.8415,72.8226,72.8321,26052.0
2023-12-26 10:35:00,77.15,77.15,77.14,77.15,21920.0,72.8321,72.8321,72.8226,72.8321,21920.0
2023-12-26 10:40:00,77.15,77.15,77.14,77.15,192854.0,72.8321,72.8321,72.8226,72.8321,192854.0
2023-12-26 10:45:00,77.15,77.15,77.14,77.15,17695.0,72.8321,72.8321,72.8226,72.8321,17695.0
2023-12-26 10:50:00,77.15,77.15,77.13,77.13,52268.0,72.8321,72.8321,72.8132,72.8132,52268.0
2023-12-26 10:55:00,77.14,77.14,77.13,77.14,20681.0,72.8226,72.8226,72.8132,72.8226,20681.0
2023-12-26 11:00:00,77.14,77.14,77.13,77.14,27654.0,72.8226,72.8226,72.8132,72.8226,27654.0
2023-12-26 11:05:00,77.14,77.14,77.13,77.14,42642.0,72.8226,72.8226,72.8132,72.8226,42642.0
2023-12-26 11:10:00,77.14,77.14,77.13,77.14,17892.0,72.8226,72.8226,72.8132,72.8226,17892.0
2023-12-26 11:15:00,77.14,77.14,77.13,77.13,22484.0,72.8226,72.8226,72.8132,72.8132,22484.0
2023-12-26 11:20:00,77.14,77.14,77.13,77.14,25172.0,72.8226,72.8226,72.8132,72.8226,25172.0
2023-12-26 11:25:00,77.14,77.14,77.13,77.13,23743.0,72.8226,72.8226,72.8132,72.8132,23743.0
2023-12-26 11:30:00,77.14,77.14,77.13,77.14,18182.0,72.8226,72.8226,72.8132,72.8226,18182.0
2023-12-26 11:35:00,77.14,77.14,77.13,77.14,34417.0,72.8226,72.8226,72.8132,72.8226,34417.0
2023-12-26 11:40:00,77.14,77.14,77.13,77.14,19235.0,72.8226,72.8226,72.8132,72.8226,19235.0
2023-12-26 11:45:00,77.14,77.14,77.13,77.14,23210.0,72.8226,72.8226,72.8132,72.8226,23210.0
2023-12-26 11:50:00,77.14,77.14,77.13,77.14,9328.0,72.8226,72.8226,72.8132,72.8226,9328.0
2023-12-26 11:55:00,77.13,77.14,77.13,77.13,9918.0,72.8132,72.8226,72.8132,72.8132,9918.0
2023-12-26 12:00:00,77.13,77.14,77.12,77.12,35640.0,72.8132,72.8226,72.8038,72.8038,35640.0
2023-12-26 12:05:00,77.12,77.12,77.11,77.11,5219.0,72.8038,72.8038,72.7943,72.7943,5219.0
2023-12-26 12:10:00,77.12,77.13,77.11,77.13,77347.0,72.8038,72.8132,72.7943,72.8132,77347.0
2023-12-26 12:15:00,77.12,77.13,77.12,77.13,64672.0,72.8038,72.8132,72.8038,72.8132,64672.0
2023-12-26 12:20:00,77.13,77.13,77.12,77.13,7413.0,72.8132,72.8132,72.8038,72.8132,7413.0
2023-12-26 12:25:00,77.13,77.13,77.12,77.13,23889.0,72.8132,72.8132,72.8038,72.8132,23889.0
2023-12-26 12:30:00,77.13,77.13,77.12,77.13,4969.0,72.8132,72.8132,72.8038,72.8132,4969.0
2023-12-26 12:35:00,77.13,77.13,77.12,77.13,9307.0,72.8132,72.8132,72.8038,72.8132,9307.0
2023-12-26 12:40:00,77.13,77.13,77.12,77.12,13996.0,72.8132,72.8132,72.8038,72.8038,13996.0
2023-12-26 12:45:00,77.12,77.13,77.11,77.13,150198.0,72.8038,72.8132,72.7943,72.8132,150198.0
2023-12-26 12:50:00,77.12,77.13,77.12,77.12,19979.0,72.8038,72.8132,72.8038,72.8038,19979.0
2023-12-26 12:55:00,77.12,77.13,77.11,77.12,23490.0,72.8038,72.8132,72.7943,72.8038,23490.0
2023-12-26 13:00:00,77.11,77.16,77.11,77.15,26902.0,72.7943,72.8415,72.7943,72.8321,26902.0
2023-12-26 13:05:00,77.15,77.16,77.14,77.15,5746.0,72.8321,72.8415,72.8226,72.8321,5746.0
2023-12-26 13:10:00,77.16,77.16,77.15,77.16,18649.0,72.8415,72.8415,72.8321,72.8415,18649.0
2023-12-26 13:15:00,77.15,77.16,77.14,77.15,22757.0,72.8321,72.8415,72.8226,72.8321,22757.0
2023-12-26 13:20:00,77.15,77.16,77.14,77.16,21356.0,72.8321,72.8415,72.8226,72.8415,21356.0
2023-12-26 13:25:00,77.16,77.16,77.15,77.16,13950.0,72.8415,72.8415,72.8321,72.8415,13950.0
2023-12-26 13:30:00,77.16,77.17,77.15,77.16,20073.0,72.8415,72.851,72.8321,72.8415,20073.0
2023-12-26 13:35:00,77.16,77.16,77.15,77.15,3028.0,72.8415,72.8415,72.8321,72.8321,3028.0
2023-12-26 13:40:00,77.15,77.16,77.15,77.16,1226.0,72.8321,72.8415,72.8321,72.8415,1226.0
2023-12-26 13:45:00,77.15,77.17,77.15,77.17,14727.0,72.8321,72.851,72.8321,72.851,14727.0
2023-12-26 13:50:00,77.17,77.17,77.16,77.17,11324.0,72.851,72.851,72.8415,72.851,11324.0
2023-12-26 13:55:00,77.16,77.17,77.16,77.17,3900.0,72.8415,72.851,72.8415,72.851,3900.0
2023-12-26 14:00:00,77.16,77.17,77.16,77.17,7091.0,72.8415,72.851,72.8415,72.851,7091.0
2023-12-26 14:05:00,77.16,77.17,77.16,77.17,66475.0,72.8415,72.851,72.8415,72.851,66475.0
2023-12-26 14:10:00,77.16,77.17,77.16,77.17,12421.0,72.8415,72.851,72.8415,72.851,12421.0
2023-12-26 14:15:00,77.17,77.17,77.16,77.17,14040.0,72.851,72.851,72.8415,72.851,14040.0
2023-12-26 14:20:00,77.17,77.18,77.16,77.17,37518.0,72.851,72.8604,72.8415,72.851,37518.0
2023-12-26 14:25:00,77.18,77.19,77.17,77.19,24037.0,72.8604,72.8698,72.851,72.8698,24037.0
2023-12-26 14:30:00,77.19,77.19,77.18,77.18,14583.0,72.8698,72.8698,72.8604,72.8604,14583.0
2023-12-26 14:35:00,77.19,77.19,77.18,77.19,28489.0,72.8698,72.8698,72.8604,72.8698,28489.0
2023-12-26 14:40:00,77.19,77.19,77.18,77.18,10887.0,72.8698,72.8698,72.8604,72.8604,10887.0
2023-12-26 14:45:00,77.18,77.19,77.18,77.19,12054.0,72.8604,72.8698,72.8604,72.8698,12054.0
2023-12-26 14:50:00,77.18,77.19,77.18,77.19,15869.0,72.8604,72.8698,72.8604,72.8698,15869.0
2023-12-26 14:55:00,77.18,77.19,77.18,77.18,16315.0,72.8604,72.8698,72.8604,72.8604,16315.0
2023-12-26 15:00:00,77.19,77.19,77.17,77.17,37666.0,72.8698,72.8698,72.851,72.851,37666.0
2023-12-26 15:05:00,77.17,77.18,77.17,77.17,22276.0,72.851,72.8604,72.851,72.851,22276.0
2023-12-26 15:10:00,77.17,77.18,77.17,77.17,57944.0,72.851,72.8604,72.851,72.851,57944.0
2023-12-26 15:15:00,77.17,77.18,77.17,77.17,24682.0,72.851,72.8604,72.851,72.851,24682.0
2023-12-26 15:20:00,77.17,77.18,77.17,77.17,22142.0,72.851,72.8604,72.851,72.851,22142.0
2023-12-26 15:25:00,77.17,77.18,77.17,77.17,20459.0,72.851,72.8604,72.851,72.851,20459.0
2023-12-26 15:30:00,77.17,77.18,77.17,77.17,19262.0,72.851,72.8604,72.851,72.851,19262.0
2023-12-26 15:35:00,77.17,77.18,77.17,77.17,19355.0,72.851,72.8604,72.851,72.851,19355.0
2023-12-26 15:40:00,77.17,77.18,77.17,77.17,35732.0,72.851,72.8604,72.851,72.851,35732.0
2023-12-26 15:45:00,77.17,77.18,77.17,77.17,12417.0,72.851,72.8604,72.851,72.851,12417.0
2023-12-26 15:50:00,77.17,77.18,77.17,77.17,11911.0,72.851,72.8604,72.851,72.851,11911.0
2023-12-26 15:55:00,77.17,77.18,77.16,77.17,40103.0,72.851,72.8604,72.8415,72.851,40103.0
2023-12-27 09:30:00,77.21,77.25,77.21,77.23,60985.0,72.8887,72.9265,72.8887,72.9076,60985.0
2023-12-27 09:35:00,77.23,77.24,77.22,77.23,14718.0,72.9076,72.917,72.8982,72.9076,14718.0
2023-12-27 09:40:00,77.23,77.23,77.22,77.23,13999.0,72.9076,72.9076,72.8982,72.9076,13999.0
2023-12-27 09:45:00,77.23,77.23,77.22,77.22,20865.0,72.9076,72.9076,72.8982,72.8982,20865.0
2023-12-27 09:50:00,77.23,77.23,77.22,77.22,30068.0,72.9076,72.9076,72.8982,72.8982,30068.0
2023-12-27 09:55:00,77.23,77.24,77.22,77.23,24433.0,72.9076,72.917,72.8982,72.9076,24433.0
2023-12-27 10:00:00,77.23,77.24,77.22,77.22,81460.0,72.9076,72.917,72.8982,72.8982,81460.0
2023-12-27 10:05:00,77.23,77.23,77.22,77.23,106554.0,72.9076,72.9076,72.8982,72.9076,106554.0
2023-12-27 10:10:00,77.23,77.23,77.22,77.22,223089.0,72.9076,72.9076,72.8982,72.8982,223089.0
2023-12-27 10:15:00,77.22,77.23,77.22,77.23,217794.0,72.8982,72.9076,72.8982,72.9076,217794.0
2023-12-27 10:20:00,77.23,77.23,77.22,77.23,230462.0,72.9076,72.9076,72.8982,72.9076,230462.0
2023-12-27 10:25:00,77.23,77.25,77.22,77.25,58810.0,72.9076,72.9265,72.8982,72.9265,58810.0
2023-12-27 10:30:00,77.25,77.25,77.24,77.25,22838.0,72.9265,72.9265,72.917,72.9265,22838.0
2023-12-27 10:35:00,77.25,77.25,77.24,77.25,16128.0,72.9265,72.9265,72.917,72.9265,16128.0
2023-12-27 10:40:00,77.25,77.25,77.24,77.25,18582.0,72.9265,72.9265,72.917,72.9265,18582.0
2023-12-27 10:45:00,77.25,77.26,77.24,77.26,37912.0,72.9265,72.9359,72.917,72.9359,37912.0
2023-12-27 10:50:00,77.25,77.27,77.25,77.27,21172.0,72.9265,72.9454,72.9265,72.9454,21172.0
2023-12-27 10:55:00,77.27,77.28,77.27,77.28,25027.0,72.9454,72.9548,72.9454,72.9548,25027.0
2023-12-27 11:00:00,77.28,77.28,77.27,77.28,50245.0,72.9548,72.9548,72.9454,72.9548,50245.0
2023-12-27 11:05:00,77.27,77.28,77.27,77.28,20541.0,72.9454,72.9548,72.9454,72.9548,20541.0
2023-12-27 11:10:00,77.28,77.28,77.27,77.27,22017.0,72.9548,72.9548,72.9454,72.9454,22017.0
2023-12-27 11:15:00,77.28,77.29,77.27,77.29,24633.0,72.9548,72.9642,72.9454,72.9642,24633.0
2023-12-27 11:20:00,77.29,77.29,77.28,77.29,10891.0,72.9642,72.9642,72.9548,72.9642,10891.0
2023-12-27 11:25:00,77.29,77.29,77.28,77.28,26270.0,72.9642,72.9642,72.9548,72.9548,26270.0
2023-12-27 11:30:00,77.29,77.29,77.28,77.29,22476.0,72.9642,72.9642,72.9548,72.9642,22476.0
2023-12-27 11:35:00,77.28,77.29,77.28,77.29,224573.0,72.9548,72.9642,72.9548,72.9642,224573.0
2023-12-27 11:40:00,77.29,77.3,77.28,77.3,16664.0,72.9642,72.9737,72.9548,72.9737,16664.0
2023-12-27 11:45:00,77.3,77.3,77.29,77.3,10522.0,72.9737,72.9737,72.9642,72.9737,10522.0
2023-12-27 11:50:00,77.3,77.3,77.29,77.3,36705.0,72.9737,72.9737,72.9642,72.9737,36705.0
2023-12-27 11:55:00,77.29,77.3,77.29,77.3,14978.0,72.9642,72.9737,72.9642,72.9737,14978.0
2023-12-27 12:00:00,77.3,77.3,77.29,77.3,35430.0,72.9737,72.9737,72.9642,72.9737,35430.0
2023-12-27 12:05:00,77.3,77.3,77.29,77.3,12586.0,72.9737,72.9737,72.9642,72.9737,12586.0
2023-12-27 12:10:00,77.3,77.3,77.29,77.3,14770.0,72.9737,72.9737,72.9642,72.9737,14770.0
2023-12-27 12:15:00,77.3,77.3,77.29,77.3,44847.0,72.9737,72.9737,72.9642,72.9737,44847.0
2023-12-27 12:20:00,77.3,77.31,77.29,77.31,115874.0,72.9737,72.9831,72.9642,72.9831,115874.0
2023-12-27 12:25:00,77.31,77.31,77.3,77.3,60808.0,72.9831,72.9831,72.9737,72.9737,60808.0
2023-12-27 12:30:00,77.3,77.31,77.3,77.31,23992.0,72.9737,72.9831,72.9737,72.9831,23992.0
2023-12-27 12:35:00,77.3,77.31,77.3,77.31,29563.0,72.9737,72.9831,72.9737,72.9831,29563.0
2023-12-27 12:40:00,77.31,77.31,77.3,77.3,48528.0,72.9831,72.9831,72.9737,72.9737,48528.0
2023-12-27 12:45:00,77.31,77.31,77.3,77.31,20732.0,72.9831,72.9831,72.9737,72.9831,20732.0
2023-12-27 12:50:00,77.31,77.31,77.3,77.3,13854.0,72.9831,72.9831,72.9737,72.9737,13854.0
2023-12-27 12:55:00,77.31,77.31,77.3,77.3,28662.0,72.9831,72.9831,72.9737,72.9737,28662.0
2023-12-27 13:00:00,77.31,77.34,77.3,77.34,106836.0,72.9831,73.0114,72.9737,73.0114,106836.0
2023-12-27 13:05:00,77.34,77.36,77.33,77.36,102478.0,73.0114,73.0303,73.002,73.0303,102478.0
2023-12-27 13:10:00,77.36,77.36,77.33,77.34,22464.0,73.0303,73.0303,73.002,73.0114,22464.0
2023-12-27 13:15:00,77.33,77.34,77.33,77.34,94842.0,73.002,73.0114,73.002,73.0114,94842.0
2023-12-27 13:20:00,77.34,77.34,77.33,77.34,42919.0,73.0114,73.0114,73.002,73.0114,42919.0
2023-12-27 13:25:00,77.33,77.35,77.33,77.34,115794.0,73.002,73.0209,73.002,73.0114,115794.0
2023-12-27 13:30:00,77.35,77.35,77.34,77.34,35731.0,73.0209,73.0209,73.0114,73.0114,35731.0
2023-12-27 13:35:00,77.34,77.35,77.34,77.34,67892.0,73.0114,73.0209,73.0114,73.0114,67892.0
2023-12-27 13:40:00,77.34,77.36,77.34,77.36,17390.0,73.0114,73.0303,73.0114,73.0303,17390.0
2023-12-27 13:45:00,77.36,77.37,77.35,77.37,14489.0,73.0303,73.0398,73.0209,73.0398,14489.0
2023-12-27 13:50:00,77.36,77.37,77.36,77.37,23386.0,73.0303,73.0398,73.0303,73.0398,23386.0
2023-12-27 13:55:00,77.36,77.37,77.36,77.37,73493.0,73.0303,73.0398,73.0303,73.0398,73493.0
2023-12-27 14:00:00,77.36,77.37,77.34,77.35,25972.0,73.0303,73.0398,73.0114,73.0209,25972.0
2023-12-27 14:05:00,77.35,77.35,77.34,77.35,19641.0,73.0209,73.0209,73.0114,73.0209,19641.0
2023-12-27 14:10:00,77.34,77.36,77.34,77.35,176080.0,73.0114,73.0303,73.0114,73.0209,176080.0
2023-12-27 14:15:00,77.35,77.36,77.35,77.36,8965.0,73.0209,73.0303,73.0209,73.0303,8965.0
2023-12-27 14:20:00,77.36,77.36,77.34,77.35,38116.0,73.0303,73.0303,73.0114,73.0209,38116.0
2023-12-27 14:25:00,77.34,77.35,77.34,77.35,16609.0,73.0114,73.0209,73.0114,73.0209,16609.0
2023-12-27 14:30:00,77.34,77.37,77.34,77.37,32206.0,73.0114,73.0398,73.0114,73.0398,32206.0
2023-12-27 14:35:00,77.36,77.37,77.36,77.36,11061.0,73.0303,73.0398,73.0303,73.0303,11061.0
2023-12-27 14:40:00,77.36,77.36,77.35,77.35,34356.0,73.0303,73.0303,73.0209,73.0209,34356.0
2023-12-27 14:45:00,77.35,77.36,77.35,77.36,12988.0,73.0209,73.0303,73.0209,73.0303,12988.0
2023-12-27 14:50:00,77.36,77.36,77.34,77.34,32991.0,73.0303,73.0303,73.0114,73.0114,32991.0
2023-12-27 14:55:00,77.34,77.35,77.33,77.34,44364.0,73.0114,73.0209,73.002,73.0114,44364.0
2023-12-27 15:00:00,77.35,77.35,77.34,77.34,24117.0,73.0209,73.0209,73.0114,73.0114,24117.0
2023-12-27 15:05:00,77.35,77.36,77.34,77.35,15100.0,73.0209,73.0303,73.0114,73.0209,15100.0
2023-12-27 15:10:00,77.35,77.36,77.34,77.34,70891.0,73.0209,73.0303,73.0114,73.0114,70891.0
2023-12-27 15:15:00,77.34,77.36,77.34,77.35,40504.0,73.0114,73.0303,73.0114,73.0209,40504.0
2023-12-27 15:20:00,77.36,77.36,77.35,77.36,19502.0,73.0303,73.0303,73.0209,73.0303,19502.0
2023-12-27 15:25:00,77.35,77.36,77.35,77.36,134593.0,73.0209,73.0303,73.0209,73.0303,134593.0
2023-12-27 15:30:00,77.36,77.36,77.35,77.36,18908.0,73.0303,73.0303,73.0209,73.0303,18908.0
2023-12-27 15:35:00,77.36,77.36,77.35,77.35,23851.0,73.0303,73.0303,73.0209,73.0209,23851.0
2023-12-27 15:40:00,77.36,77.36,77.34,77.34,33165.0,73.0303,73.0303,73.0114,73.0114,33165.0
2023-12-27 15:45:00,77.34,77.35,77.34,77.34,45637.0,73.0114,73.0209,73.0114,73.0114,45637.0
2023-12-27 15:50:00,77.34,77.35,77.33,77.34,93637.0,73.0114,73.0209,73.002,73.0114,93637.0
2023-12-27 15:55:00,77.34,77.34,77.33,77.34,376157.0,73.0114,73.0114,73.002,73.0114,376157.0
2023-12-28 09:30:00,77.36,77.36,77.33,77.34,57450.0,73.0303,73.0303,73.002,73.0114,57450.0
2023-12-28 09:35:00,77.34,77.34,77.33,77.34,55700.0,73.0114,73.0114,73.002,73.0114,55700.0
2023-12-28 09:40:00,77.34,77.34,77.33,77.33,10177.0,73.0114,73.0114,73.002,73.002,10177.0
2023-12-28 09:45:00,77.33,77.34,77.32,77.33,11326.0,73.002,73.0114,72.9926,73.002,11326.0
2023-12-28 09:50:00,77.33,77.34,77.32,77.34,16908.0,73.002,73.0114,72.9926,73.0114,16908.0
2023-12-28 09:55:00,77.33,77.34,77.33,77.34,9929.0,73.002,73.0114,73.002,73.0114,9929.0
2023-12-28 10:00:00,77.33,77.34,77.33,77.34,12523.0,73.002,73.0114,73.002,73.0114,12523.0
2023-12-28 10:05:00,77.34,77.34,77.33,77.33,36153.0,73.0114,73.0114,73.002,73.002,36153.0
2023-12-28 10:10:00,77.33,77.34,77.33,77.33,9822.0,73.002,73.0114,73.002,73.002,9822.0
2023-12-28 10:15:00,77.34,77.34,77.33,77.33,59919.0,73.0114,73.0114,73.002,73.002,59919.0
2023-12-28 10:20:00,77.33,77.34,77.33,77.34,144487.0,73.002,73.0114,73.002,73.0114,144487.0
2023-12-28 10:25:00,77.33,77.35,77.33,77.34,222988.0,73.002,73.0209,73.002,73.0114,222988.0
2023-12-28 10:30:00,77.34,77.35,77.33,77.34,303686.0,73.0114,73.0209,73.002,73.0114,303686.0
2023-12-28 10:35:00,77.34,77.34,77.33,77.33,18979.0,73.0114,73.0114,73.002,73.002,18979.0
2023-12-28 10:40:00,77.33,77.35,77.33,77.35,26976.0,73.002,73.0209,73.002,73.0209,26976.0
2023-12-28 10:45:00,77.34,77.35,77.34,77.34,6766.0,73.0114,73.0209,73.0114,73.0114,6766.0
2023-12-28 10:50:00,77.34,77.35,77.33,77.34,30399.0,73.0114,73.0209,73.002,73.0114,30399.0
2023-12-28 10:55:00,77.34,77.35,77.33,77.34,17043.0,73.0114,73.0209,73.002,73.0114,17043.0
2023-12-28 11:00:00,77.34,77.34,77.33,77.34,14895.0,73.0114,73.0114,73.002,73.0114,14895.0
2023-12-28 11:05:00,77.34,77.34,77.32,77.33,32215.0,73.0114,73.0114,72.9926,73.002,32215.0
2023-12-28 11:10:00,77.32,77.34,77.32,77.34,31237.0,72.9926,73.0114,72.9926,73.0114,31237.0
2023-12-28 11:15:00,77.34,77.34,77.33,77.34,22022.0,73.0114,73.0114,73.002,73.0114,22022.0
2023-12-28 11:20:00,77.34,77.34,77.33,77.33,26824.0,73.0114,73.0114,73.002,73.002,26824.0
2023-12-28 11:25:00,77.33,77.34,77.32,77.34,71388.0,73.002,73.0114,72.9926,73.0114,71388.0
2023-12-28 11:30:00,77.34,77.34,77.33,77.34,22049.0,73.0114,73.0114,73.002,73.0114,22049.0
2023-12-28 11:35:00,77.34,77.34,77.33,77.34,29378.0,73.0114,73.0114,73.002,73.0114,29378.0
2023-12-28 11:40:00,77.34,77.34,77.33,77.34,15096.0,73.0114,73.0114,73.002,73.0114,15096.0
2023-12-28 11:45:00,77.34,77.34,77.33,77.34,21835.0,73.0114,73.0114,73.002,73.0114,21835.0
2023-12-28 11:50:00,77.34,77.34,77.33,77.33,18477.0,73.0114,73.0114,73.002,73.002,18477.0
2023-12-28 11:55:00,77.33,77.33,77.32,77.33,30123.0,73.002,73.002,72.9926,73.002,30123.0
2023-12-28 12:00:00,77.33,77.34,77.32,77.34,19557.0,73.002,73.0114,72.9926,73.0114,19557.0
2023-12-28 12:05:00,77.34,77.34,77.33,77.34,7360.0,73.0114,73.0114,73.002,73.0114,7360.0
2023-12-28 12:10:00,77.34,77.34,77.33,77.33,9642.0,73.0114,73.0114,73.002,73.002,9642.0
2023-12-28 12:15:00,77.34,77.35,77.33,77.34,43769.0,73.0114,73.0209,73.002,73.0114,43769.0
2023-12-28 12:20:00,77.34,77.35,77.34,77.34,22778.0,73.0114,73.0209,73.0114,73.0114,22778.0
2023-12-28 12:25:00,77.34,77.35,77.34,77.34,23361.0,73.0114,73.0209,73.0114,73.0114,23361.0
2023-12-28 12:30:00,77.34,77.35,77.34,77.34,58692.0,73.0114,73.0209,73.0114,73.0114,58692.0
2023-12-28 12:35:00,77.34,77.35,77.34,77.34,10469.0,73.0114,73.0209,73.0114,73.0114,10469.0
2023-12-28 12:40:00,77.35,77.35,77.34,77.34,21714.0,73.0209,73.0209,73.0114,73.0114,21714.0
2023-12-28 12:45:00,77.34,77.35,77.34,77.34,12591.0,73.0114,73.0209,73.0114,73.0114,12591.0
2023-12-28 12:50:00,77.34,77.35,77.34,77.34,39810.0,73.0114,73.0209,73.0114,73.0114,39810.0
2023-12-28 12:55:00,77.34,77.35,77.34,77.34,14399.0,73.0114,73.0209,73.0114,73.0114,14399.0
2023-12-28 13:00:00,77.35,77.35,77.31,77.32,60059.0,73.0209,73.0209,72.9831,72.9926,60059.0
2023-12-28 13:05:00,77.31,77.32,77.3,77.31,23265.0,72.9831,72.9926,72.9737,72.9831,23265.0
2023-12-28 13:10:00,77.31,77.32,77.3,77.31,10949.0,72.9831,72.9926,72.9737,72.9831,10949.0
2023-12-28 13:15:00,77.31,77.31,77.3,77.31,6726.0,72.9831,72.9831,72.9737,72.9831,6726.0
2023-12-28 13:20:00,77.31,77.31,77.3,77.31,13681.0,72.9831,72.9831,72.9737,72.9831,13681.0
2023-12-28 13:25:00,77.3,77.31,77.29,77.3,8721.0,72.9737,72.9831,72.9642,72.9737,8721.0
2023-12-28 13:30:00,77.3,77.3,77.29,77.3,18914.0,72.9737,72.9737,72.9642,72.9737,18914.0
2023-12-28 13:35:00,77.3,77.3,77.29,77.29,6608.0,72.9737,72.9737,72.9642,72.9642,6608.0
2023-12-28 13:40:00,77.29,77.3,77.29,77.29,12065.0,72.9642,72.9737,72.9642,72.9642,12065.0
2023-12-28 13:45:00,77.3,77.3,77.29,77.3,10413.0,72.9737,72.9737,72.9642,72.9737,10413.0
2023-12-28 13:50:00,77.29,77.31,77.29,77.3,26331.0,72.9642,72.9831,72.9642,72.9737,26331.0
2023-12-28 13:55:00,77.31,77.31,77.3,77.31,11111.0,72.9831,72.9831,72.9737,72.9831,11111.0
2023-12-28 14:00:00,77.31,77.31,77.3,77.31,10940.0,72.9831,72.9831,72.9737,72.9831,10940.0
2023-12-28 14:05:00,77.31,77.32,77.3,77.31,38424.0,72.9831,72.9926,72.9737,72.9831,38424.0
2023-12-28 14:10:00,77.31,77.32,77.31,77.31,55794.0,72.9831,72.9926,72.9831,72.9831,55794.0
2023-12-28 14:15:00,77.32,77.32,77.31,77.31,18930.0,72.9926,72.9926,72.9831,72.9831,18930.0
2023-12-28 14:20:00,77.32,77.32,77.31,77.31,20501.0,72.9926,72.9926,72.9831,72.9831,20501.0
2023-12-28 14:25:00,77.31,77.32,77.31,77.31,11266.0,72.9831,72.9926,72.9831,72.9831,11266.0
2023-12-28 14:30:00,77.31,77.32,77.31,77.31,9287.0,72.9831,72.9926,72.9831,72.9831,9287.0
2023-12-28 14:35:00,77.31,77.32,77.3,77.31,23526.0,72.9831,72.9926,72.9737,72.9831,23526.0
2023-12-28 14:40:00,77.31,77.32,77.3,77.31,22248.0,72.9831,72.9926,72.9737,72.9831,22248.0
2023-12-28 14:45:00,77.31,77.32,77.31,77.31,10455.0,72.9831,72.9926,72.9831,72.9831,10455.0
2023-12-28 14:50:00,77.32,77.32,77.31,77.31,14101.0,72.9926,72.9926,72.9831,72.9831,14101.0
2023-12-28 14:55:00,77.32,77.32,77.31,77.32,29779.0,72.9926,72.9926,72.9831,72.9926,29779.0
2023-12-28 15:00:00,77.31,77.33,77.31,77.33,19858.0,72.9831,73.002,72.9831,73.002,19858.0
2023-12-28 15:05:00,77.33,77.33,77.32,77.33,23780.0,73.002,73.002,72.9926,73.002,23780.0
2023-12-28 15:10:00,77.33,77.33,77.32,77.33,25483.0,73.002,73.002,72.9926,73.002,25483.0
2023-12-28 15:15:00,77.33,77.33,77.32,77.33,61891.0,73.002,73.002,72.9926,73.002,61891.0
2023-12-28 15:20:00,77.33,77.33,77.32,77.33,23222.0,73.002,73.002,72.9926,73.002,23222.0
2023-12-28 15:25:00,77.33,77.33,77.32,77.33,20707.0,73.002,73.002,72.9926,73.002,20707.0
2023-12-28 15:30:00,77.33,77.34,77.32,77.34,31316.0,73.002,73.0114,72.9926,73.0114,31316.0
2023-12-28 15:35:00,77.33,77.34,77.33,77.33,30185.0,73.002,73.0114,73.002,73.002,30185.0
2023-12-28 15:40:00,77.34,77.34,77.33,77.33,31891.0,73.0114,73.0114,73.002,73.002,31891.0
2023-12-28 15:45:00,77.34,77.34,77.33,77.34,60424.0,73.0114,73.0114,73.002,73.0114,60424.0
2023-12-28 15:50:00,77.33,77.34,77.33,77.34,59694.0,73.002,73.0114,73.002,73.0114,59694.0
2023-12-28 15:55:00,77.34,77.34,77.33,77.33,44078.0,73.0114,73.0114,73.002,73.002,44078.0
2023-12-29 09:30:00,77.3,77.33,77.3,77.31,67681.0,72.9737,73.002,72.9737,72.9831,67681.0
2023-12-29 09:35:00,77.31,77.32,77.31,77.31,35388.0,72.9831,72.9926,72.9831,72.9831,35388.0
2023-12-29 09:40:00,77.31,77.33,77.31,77.33,14959.0,72.9831,73.002,72.9831,73.002,14959.0
2023-12-29 09:45:00,77.33,77.34,77.32,77.34,36870.0,73.002,73.0114,72.9926,73.0114,36870.0
2023-12-29 09:50:00,77.33,77.34,77.32,77.33,16764.0,73.002,73.0114,72.9926,73.002,16764.0
2023-12-29 09:55:00,77.33,77.33,77.31,77.31,6836.0,73.002,73.002,72.9831,72.9831,6836.0
2023-12-29 10:00:00,77.32,77.33,77.31,77.33,34915.0,72.9926,73.002,72.9831,73.002,34915.0
2023-12-29 10:05:00,77.33,77.33,77.32,77.33,65151.0,73.002,73.002,72.9926,73.002,65151.0
2023-12-29 10:10:00,77.32,77.33,77.32,77.33,6091.0,72.9926,73.002,72.9926,73.002,6091.0
2023-12-29 10:15:00,77.32,77.34,77.32,77.34,84386.0,72.9926,73.0114,72.9926,73.0114,84386.0
2023-12-29 10:20:00,77.34,77.34,77.33,77.34,110128.0,73.0114,73.0114,73.002,73.0114,110128.0
2023-12-29 10:25:00,77.34,77.34,77.33,77.33,23974.0,73.0114,73.0114,73.002,73.002,23974.0
2023-12-29 10:30:00,77.34,77.35,77.33,77.34,19537.0,73.0114,73.0209,73.002,73.0114,19537.0
2023-12-29 10:35:00,77.34,77.35,77.34,77.34,14937.0,73.0114,73.0209,73.0114,73.0114,14937.0
2023-12-29 10:40:00,77.34,77.35,77.33,77.33,16094.0,73.0114,73.0209,73.002,73.002,16094.0
2023-12-29 10:45:00,77.34,77.34,77.33,77.34,6922.0,73.0114,73.0114,73.002,73.0114,6922.0
2023-12-29 10:50:00,77.34,77.34,77.33,77.34,2762.0,73.0114,73.0114,73.002,73.0114,2762.0
2023-12-29 10:55:00,77.34,77.34,77.33,77.34,12182.0,73.0114,73.0114,73.002,73.0114,12182.0
2023-12-29 11:00:00,77.34,77.35,77.33,77.34,49948.0,73.0114,73.0209,73.002,73.0114,49948.0
2023-12-29 11:05:00,77.34,77.35,77.34,77.34,10941.0,73.0114,73.0209,73.0114,73.0114,10941.0
2023-12-29 11:10:00,77.34,77.35,77.34,77.34,7004.0,73.0114,73.0209,73.0114,73.0114,7004.0
2023-12-29 11:15:00,77.34,77.35,77.34,77.34,28695.0,73.0114,73.0209,73.0114,73.0114,28695.0
2023-12-29 11:20:00,77.34,77.35,77.34,77.35,8970.0,73.0114,73.0209,73.0114,73.0209,8970.0
2023-12-29 11:25:00,77.34,77.35,77.34,77.34,16558.0,73.0114,73.0209,73.0114,73.0114,16558.0
2023-12-29 11:30:00,77.34,77.35,77.34,77.34,72668.0,73.0114,73.0209,73.0114,73.0114,72668.0
2023-12-29 11:35:00,77.34,77.35,77.34,77.34,10473.0,73.0114,73.0209,73.0114,73.0114,10473.0
2023-12-29 11:40:00,77.34,77.35,77.34,77.34,18076.0,73.0114,73.0209,73.0114,73.0114,18076.0
2023-12-29 11:45:00,77.34,77.36,77.34,77.36,22134.0,73.0114,73.0303,73.0114,73.0303,22134.0
2023-12-29 11:50:00,77.35,77.36,77.34,77.34,39742.0,73.0209,73.0303,73.0114,73.0114,39742.0
2023-12-29 11:55:00,77.34,77.35,77.34,77.35,21316.0,73.0114,73.0209,73.0114,73.0209,21316.0
2023-12-29 12:00:00,77.34,77.35,77.34,77.34,15255.0,73.0114,73.0209,73.0114,73.0114,15255.0
2023-12-29 12:05:00,77.35,77.36,77.34,77.36,87114.0,73.0209,73.0303,73.0114,73.0303,87114.0
2023-12-29 12:10:00,77.36,77.36,77.35,77.35,21833.0,73.0303,73.0303,73.0209,73.0209,21833.0
2023-12-29 12:15:00,77.35,77.36,77.35,77.36,16775.0,73.0209,73.0303,73.0209,73.0303,16775.0
2023-12-29 12:20:00,77.36,77.36,77.35,77.36,22528.0,73.0303,73.0303,73.0209,73.0303,22528.0
2023-12-29 12:25:00,77.36,77.36,77.35,77.36,169571.0,73.0303,73.0303,73.0209,73.0303,169571.0
2023-12-29 12:30:00,77.36,77.37,77.35,77.37,78069.0,73.0303,73.0398,73.0209,73.0398,78069.0
2023-12-29 12:35:00,77.37,77.37,77.36,77.36,34212.0,73.0398,73.0398,73.0303,73.0303,34212.0
2023-12-29 12:40:00,77.36,77.37,77.36,77.37,85188.0,73.0303,73.0398,73.0303,73.0398,85188.0
2023-12-29 12:45:00,77.37,77.37,77.35,77.36,40544.0,73.0398,73.0398,73.0209,73.0303,40544.0
2023-12-29 12:50:00,77.36,77.36,77.35,77.35,52021.0,73.0303,73.0303,73.0209,73.0209,52021.0
2023-12-29 12:55:00,77.36,77.38,77.35,77.38,42087.0,73.0303,73.0492,73.0209,73.0492,42087.0
2023-12-29 13:00:00,77.37,77.38,77.31,77.34,71630.0,73.0398,73.0492,72.9831,73.0114,71630.0
2023-12-29 13:05:00,77.34,77.34,77.33,77.33,16450.0,73.0114,73.0114,73.002,73.002,16450.0
2023-12-29 13:10:00,77.34,77.37,77.34,77.37,16900.0,73.0114,73.0398,73.0114,73.0398,16900.0
2023-12-29 13:15:00,77.37,77.37,77.36,77.37,27970.0,73.0398,73.0398,73.0303,73.0398,27970.0
2023-12-29 13:20:00,77.37,77.37,77.35,77.36,6104.0,73.0398,73.0398,73.0209,73.0303,6104.0
2023-12-29 13:25:00,77.35,77.36,77.35,77.35,34973.0,73.0209,73.0303,73.0209,73.0209,34973.0
2023-12-29 13:30:00,77.35,77.36,77.35,77.36,6389.0,73.0209,73.0303,73.0209,73.0303,6389.0
2023-12-29 13:35:00,77.35,77.37,77.35,77.37,53296.0,73.0209,73.0398,73.0209,73.0398,53296.0
2023-12-29 13:40:00,77.37,77.39,77.37,77.39,16163.0,73.0398,73.0586,73.0398,73.0586,16163.0
2023-12-29 13:45:00,77.39,77.39,77.38,77.38,6721.0,73.0586,73.0586,73.0492,73.0492,6721.0
2023-12-29 13:50:00,77.39,77.39,77.37,77.38,19436.0,73.0586,73.0586,73.0398,73.0492,19436.0
2023-12-29 13:55:00,77.38,77.38,77.37,77.38,11824.0,73.0492,73.0492,73.0398,73.0492,11824.0
2023-12-29 14:00:00,77.38,77.39,77.37,77.38,35322.0,73.0492,73.0586,73.0398,73.0492,35322.0
2023-12-29 14:05:00,77.38,77.39,77.37,77.39,24745.0,73.0492,73.0586,73.0398,73.0586,24745.0
2023-12-29 14:10:00,77.39,77.39,77.38,77.39,11694.0,73.0586,73.0586,73.0492,73.0586,11694.0
2023-12-29 14:15:00,77.39,77.39,77.38,77.39,20451.0,73.0586,73.0586,73.0492,73.0586,20451.0
2023-12-29 14:20:00,77.39,77.39,77.38,77.39,28709.0,73.0586,73.0586,73.0492,73.0586,28709.0
2023-12-29 14:25:00,77.38,77.39,77.38,77.38,16404.0,73.0492,73.0586,73.0492,73.0492,16404.0
2023-12-29 14:30:00,77.39,77.39,77.38,77.39,14417.0,73.0586,73.0586,73.0492,73.0586,14417.0
2023-12-29 14:35:00,77.38,77.39,77.38,77.39,11621.0,73.0492,73.0586,73.0492,73.0586,11621.0
2023-12-29 14:40:00,77.39,77.4,77.38,77.4,31555.0,73.0586,73.0681,73.0492,73.0681,31555.0
2023-12-29 14:45:00,77.4,77.4,77.39,77.4,20891.0,73.0681,73.0681,73.0586,73.0681,20891.0
2023-12-29 14:50:00,77.4,77.4,77.39,77.4,11269.0,73.0681,73.0681,73.0586,73.0681,11269.0
2023-12-29 14:55:00,77.4,77.4,77.39,77.4,17957.0,73.0681,73.0681,73.0586,73.0681,17957.0
2023-12-29 15:00:00,77.4,77.4,77.39,77.39,23738.0,73.0681,73.0681,73.0586,73.0586,23738.0
2023-12-29 15:05:00,77.4,77.4,77.39,77.4,19520.0,73.0681,73.0681,73.0586,73.0681,19520.0
2023-12-29 15:10:00,77.4,77.4,77.39,77.4,15548.0,73.0681,73.0681,73.0586,73.0681,15548.0
2023-12-29 15:15:00,77.4,77.4,77.39,77.4,25903.0,73.0681,73.0681,73.0586,73.0681,25903.0
2023-12-29 15:20:00,77.4,77.4,77.39,77.4,35411.0,73.0681,73.0681,73.0586,73.0681,35411.0
2023-12-29 15:25:00,77.4,77.4,77.39,77.4,18003.0,73.0681,73.0681,73.0586,73.0681,18003.0
2023-12-29 15:30:00,77.39,77.4,77.38,77.39,57326.0,73.0586,73.0681,73.0492,73.0586,57326.0
2023-12-29 15:35:00,77.38,77.39,77.38,77.39,18239.0,73.0492,73.0586,73.0492,73.0586,18239.0
2023-12-29 15:40:00,77.39,77.39,77.38,77.38,26441.0,73.0586,73.0586,73.0492,73.0492,26441.0
2023-12-29 15:45:00,77.39,77.39,77.38,77.39,26517.0,73.0586,73.0586,73.0492,73.0586,26517.0
2023-12-29 15:50:00,77.39,77.39,77.38,77.38,58139.0,73.0586,73.0586,73.0492,73.0492,58139.0
2023-12-29 15:55:00,77.38,77.38,77.36,77.37,113120.0,73.0492,73.0492,73.0303,73.0398,113120.0
2024-01-02 09:30:00,77.16,77.21,77.16,77.2,29664.0,72.8415,72.8887,72.8415,72.8793,29664.0
2024-01-02 09:35:00,77.2,77.2,77.18,77.18,69473.0,72.8793,72.8793,72.8604,72.8604,69473.0
2024-01-02 09:40:00,77.18,77.19,77.17,77.17,17535.0,72.8604,72.8698,72.851,72.851,17535.0
2024-01-02 09:45:00,77.17,77.2,77.17,77.17,142439.0,72.851,72.8793,72.851,72.851,142439.0
2024-01-02 09:50:00,77.18,77.19,77.17,77.18,14864.0,72.8604,72.8698,72.851,72.8604,14864.0
2024-01-02 09:55:00,77.18,77.19,77.18,77.19,11615.0,72.8604,72.8698,72.8604,72.8698,11615.0
2024-01-02 10:00:00,77.2,77.21,77.17,77.18,48749.0,72.8793,72.8887,72.851,72.8604,48749.0
2024-01-02 10:05:00,77.18,77.19,77.18,77.18,16821.0,72.8604,72.8698,72.8604,72.8604,16821.0
2024-01-02 10:10:00,77.18,77.19,77.18,77.19,24599.0,72.8604,72.8698,72.8604,72.8698,24599.0
2024-01-02 10:15:00,77.19,77.19,77.18,77.18,29086.0,72.8698,72.8698,72.8604,72.8604,29086.0
2024-01-02 10:20:00,77.18,77.2,77.18,77.2,46725.0,72.8604,72.8793,72.8604,72.8793,46725.0
2024-01-02 10:25:00,77.2,77.2,77.18,77.18,30912.0,72.8793,72.8793,72.8604,72.8604,30912.0
2024-01-02 10:30:00,77.19,77.19,77.17,77.17,27146.0,72.8698,72.8698,72.851,72.851,27146.0
2024-01-02 10:35:00,77.17,77.18,77.17,77.17,36031.0,72.851,72.8604,72.851,72.851,36031.0
2024-01-02 10:40:00,77.17,77.18,77.17,77.17,33516.0,72.851,72.8604,72.851,72.851,33516.0
2024-01-02 10:45:00,77.17,77.18,77.17,77.17,9830.0,72.851,72.8604,72.851,72.851,9830.0
2024-01-02 10:50:00,77.18,77.18,77.16,77.17,39721.0,72.8604,72.8604,72.8415,72.851,39721.0
2024-01-02 10:55:00,77.17,77.17,77.16,77.17,61636.0,72.851,72.851,72.8415,72.851,61636.0
2024-01-02 11:00:00,77.17,77.17,77.15,77.15,19665.0,72.851,72.851,72.8321,72.8321,19665.0
2024-01-02 11:05:00,77.16,77.18,77.15,77.17,15845.0,72.8415,72.8604,72.8321,72.851,15845.0
2024-01-02 11:10:00,77.18,77.2,77.18,77.2,12772.0,72.8604,72.8793,72.8604,72.8793,12772.0
2024-01-02 11:15:00,77.19,77.2,77.19,77.19,10595.0,72.8698,72.8793,72.8698,72.8698,10595.0
2024-01-02 11:20:00,77.19,77.21,77.19,77.2,44357.0,72.8698,72.8887,72.8698,72.8793,44357.0
2024-01-02 11:25:00,77.21,77.21,77.2,77.2,14949.0,72.8887,72.8887,72.8793,72.8793,14949.0
2024-01-02 11:30:00,77.2,77.21,77.19,77.19,15215.0,72.8793,72.8887,72.8698,72.8698,15215.0
2024-01-02 11:35:00,77.19,77.2,77.19,77.2,14952.0,72.8698,72.8793,72.8698,72.8793,14952.0
2024-01-02 11:40:00,77.2,77.2,77.19,77.2,11690.0,72.8793,72.8793,72.8698,72.8793,11690.0
2024-01-02 11:45:00,77.2,77.22,77.19,77.22,16551.0,72.8793,72.8982,72.8698,72.8982,16551.0
2024-01-02 11:50:00,77.22,77.22,77.21,77.22,12641.0,72.8982,72.8982,72.8887,72.8982,12641.0
2024-01-02 11:55:00,77.22,77.22,77.21,77.22,1015752.0,72.8982,72.8982,72.8887,72.8982,1015752.0
2024-01-02 12:00:00,77.22,77.22,77.21,77.21,7525.0,72.8982,72.8982,72.8887,72.8887,7525.0
2024-01-02 12:05:00,77.21,77.22,77.2,77.2,14551.0,72.8887,72.8982,72.8793,72.8793,14551.0
2024-01-02 12:10:00,77.2,77.21,77.2,77.21,31259.0,72.8793,72.8887,72.8793,72.8887,31259.0
2024-01-02 12:15:00,77.2,77.21,77.19,77.19,57520.0,72.8793,72.8887,72.8698,72.8698,57520.0
2024-01-02 12:20:00,77.19,77.2,77.19,77.19,10149.0,72.8698,72.8793,72.8698,72.8698,10149.0
2024-01-02 12:25:00,77.2,77.2,77.18,77.18,16799.0,72.8793,72.8793,72.8604,72.8604,16799.0
2024-01-02 12:30:00,77.19,77.19,77.18,77.19,16364.0,72.8698,72.8698,72.8604,72.8698,16364.0
2024-01-02 12:35:00,77.19,77.19,77.18,77.19,5790.0,72.8698,72.8698,72.8604,72.8698,5790.0
2024-01-02 12:40:00,77.19,77.19,77.18,77.19,6964.0,72.8698,72.8698,72.8604,72.8698,6964.0
2024-01-02 12:45:00,77.19,77.19,77.17,77.17,291749.0,72.8698,72.8698,72.851,72.851,291749.0
2024-01-02 12:50:00,77.17,77.18,77.17,77.17,12203.0,72.851,72.8604,72.851,72.851,12203.0
2024-01-02 12:55:00,77.17,77.18,77.17,77.17,16012.0,72.851,72.8604,72.851,72.851,16012.0
2024-01-02 13:00:00,77.18,77.19,77.17,77.18,75387.0,72.8604,72.8698,72.851,72.8604,75387.0
2024-01-02 13:05:00,77.19,77.19,77.18,77.19,12178.0,72.8698,72.8698,72.8604,72.8698,12178.0
2024-01-02 13:10:00,77.19,77.19,77.18,77.19,16871.0,72.8698,72.8698,72.8604,72.8698,16871.0
2024-01-02 13:15:00,77.18,77.2,77.18,77.2,23643.0,72.8604,72.8793,72.8604,72.8793,23643.0
2024-01-02 13:20:00,77.2,77.21,77.2,77.2,42126.0,72.8793,72.8887,72.8793,72.8793,42126.0
2024-01-02 13:25:00,77.2,77.21,77.2,77.2,10089.0,72.8793,72.8887,72.8793,72.8793,10089.0
2024-01-02 13:30:00,77.2,77.21,77.2,77.2,157063.0,72.8793,72.8887,72.8793,72.8793,157063.0
2024-01-02 13:35:00,77.2,77.21,77.2,77.2,10451.0,72.8793,72.8887,72.8793,72.8793,10451.0
2024-01-02 13:40:00,77.2,77.21,77.2,77.2,6692.0,72.8793,72.8887,72.8793,72.8793,6692.0
2024-01-02 13:45:00,77.2,77.21,77.2,77.2,6606.0,72.8793,72.8887,72.8793,72.8793,6606.0
2024-01-02 13:50:00,77.2,77.21,77.19,77.2,42629.0,72.8793,72.8887,72.8698,72.8793,42629.0
2024-01-02 13:55:00,77.19,77.2,77.18,77.19,11064.0,72.8698,72.8793,72.8604,72.8698,11064.0
2024-01-02 14:00:00,77.19,77.19,77.18,77.19,16835.0,72.8698,72.8698,72.8604,72.8698,16835.0
2024-01-02 14:05:00,77.18,77.19,77.18,77.19,25859.0,72.8604,72.8698,72.8604,72.8698,25859.0
2024-01-02 14:10:00,77.18,77.19,77.18,77.19,34742.0,72.8604,72.8698,72.8604,72.8698,34742.0
2024-01-02 14:15:00,77.18,77.19,77.17,77.17,32816.0,72.8604,72.8698,72.851,72.851,32816.0
2024-01-02 14:20:00,77.17,77.18,77.17,77.17,10107.0,72.851,72.8604,72.851,72.851,10107.0
2024-01-02 14:25:00,77.17,77.18,77.17,77.17,12122.0,72.851,72.8604,72.851,72.851,12122.0
2024-01-02 14:30:00,77.17,77.18,77.17,77.17,36432.0,72.851,72.8604,72.851,72.851,36432.0
2024-01-02 14:35:00,77.17,77.18,77.17,77.18,13966.0,72.851,72.8604,72.851,72.8604,13966.0
2024-01-02 14:40:00,77.17,77.18,77.17,77.17,43542.0,72.851,72.8604,72.851,72.851,43542.0
2024-01-02 14:45:00,77.17,77.18,77.17,77.17,37321.0,72.851,72.8604,72.851,72.851,37321.0
2024-01-02 14:50:00,77.17,77.18,77.17,77.17,30743.0,72.851,72.8604,72.851,72.851,30743.0
2024-01-02 14:55:00,77.17,77.18,77.17,77.18,29149.0,72.851,72.8604,72.851,72.8604,29149.0
2024-01-02 15:00:00,77.17,77.18,77.16,77.16,17610.0,72.851,72.8604,72.8415,72.8415,17610.0
2024-01-02 15:05:00,77.16,77.18,77.16,77.17,67687.0,72.8415,72.8604,72.8415,72.851,67687.0
2024-01-02 15:10:00,77.17,77.18,77.16,77.17,26311.0,72.851,72.8604,72.8415,72.851,26311.0
2024-01-02 15:15:00,77.17,77.17,77.16,77.17,16637.0,72.851,72.851,72.8415,72.851,16637.0
2024-01-02 15:20:00,77.17,77.18,77.16,77.18,41123.0,72.851,72.8604,72.8415,72.8604,41123.0
2024-01-02 15:25:00,77.17,77.18,77.16,77.16,26701.0,72.851,72.8604,72.8415,72.8415,26701.0
2024-01-02 15:30:00,77.16,77.17,77.16,77.17,17191.0,72.8415,72.851,72.8415,72.851,17191.0
2024-01-02 15:35:00,77.16,77.17,77.15,77.15,28375.0,72.8415,72.851,72.8321,72.8321,28375.0
2024-01-02 15:40:00,77.16,77.16,77.15,77.16,32488.0,72.8415,72.8415,72.8321,72.8415,32488.0
2024-01-02 15:45:00,77.16,77.16,77.15,77.16,68208.0,72.8415,72.8415,72.8321,72.8415,68208.0
2024-01-02 15:50:00,77.16,77.17,77.15,77.17,42235.0,72.8415,72.851,72.8321,72.851,42235.0
2024-01-02 15:55:00,77.17,77.18,77.16,77.17,48503.0,72.851,72.8604,72.8415,72.851,48503.0
2024-01-03 09:30:00,77.02,77.08,77.01,77.05,43541.0,72.7093,72.766,72.6999,72.7377,43541.0
2024-01-03 09:35:00,77.04,77.06,77.02,77.06,281243.0,72.7282,72.7471,72.7093,72.7471,281243.0
2024-01-03 09:40:00,77.05,77.07,77.05,77.07,11219.0,72.7377,72.7566,72.7377,72.7566,11219.0
2024-01-03 09:45:00,77.06,77.08,77.06,77.08,42282.0,72.7471,72.766,72.7471,72.766,42282.0
2024-01-03 09:50:00,77.08,77.08,77.06,77.06,35736.0,72.766,72.766,72.7471,72.7471,35736.0
2024-01-03 09:55:00,77.06,77.08,77.06,77.08,17137.0,72.7471,72.766,72.7471,72.766,17137.0
2024-01-03 10:00:00,77.08,77.15,77.06,77.14,90964.0,72.766,72.8321,72.7471,72.8226,90964.0
2024-01-03 10:05:00,77.14,77.14,77.1,77.1,130525.0,72.8226,72.8226,72.7849,72.7849,130525.0
2024-01-03 10:10:00,77.1,77.11,77.07,77.08,46585.0,72.7849,72.7943,72.7566,72.766,46585.0
2024-01-03 10:15:00,77.08,77.08,77.06,77.06,19101.0,72.766,72.766,72.7471,72.7471,19101.0
2024-01-03 10:20:00,77.06,77.07,77.05,77.06,87522.0,72.7471,72.7566,72.7377,72.7471,87522.0
2024-01-03 10:25:00,77.06,77.08,77.06,77.07,155088.0,72.7471,72.766,72.7471,72.7566,155088.0
2024-01-03 10:30:00,77.07,77.08,77.05,77.06,77055.0,72.7566,72.766,72.7377,72.7471,77055.0
2024-01-03 10:35:00,77.05,77.06,77.04,77.04,398630.0,72.7377,72.7471,72.7282,72.7282,398630.0
2024-01-03 10:40:00,77.04,77.05,77.03,77.05,59720.0,72.7282,72.7377,72.7188,72.7377,59720.0
2024-01-03 10:45:00,77.04,77.05,77.04,77.04,10983.0,72.7282,72.7377,72.7282,72.7282,10983.0
2024-01-03 10:50:00,77.05,77.07,77.04,77.06,41519.0,72.7377,72.7566,72.7282,72.7471,41519.0
2024-01-03 10:55:00,77.06,77.07,77.06,77.07,33598.0,72.7471,72.7566,72.7471,72.7566,33598.0
2024-01-03 11:00:00,77.06,77.08,77.06,77.08,65177.0,72.7471,72.766,72.7471,72.766,65177.0
2024-01-03 11:05:00,77.07,77.08,77.07,77.08,6581.0,72.7566,72.766,72.7566,72.766,6581.0
2024-01-03 11:10:00,77.08,77.08,77.07,77.07,20075.0,72.766,72.766,72.7566,72.7566,20075.0
2024-01-03 11:15:00,77.07,77.09,77.07,77.09,50556.0,72.7566,72.7754,72.7566,72.7754,50556.0
2024-01-03 11:20:00,77.09,77.09,77.08,77.09,12177.0,72.7754,72.7754,72.766,72.7754,12177.0
2024-01-03 11:25:00,77.09,77.1,77.08,77.09,31532.0,72.7754,72.7849,72.766,72.7754,31532.0
2024-01-03 11:30:00,77.09,77.1,77.09,77.1,18001.0,72.7754,72.7849,72.7754,72.7849,18001.0
2024-01-03 11:35:00,77.09,77.1,77.08,77.09,59498.0,72.7754,72.7849,72.766,72.7754,59498.0
2024-01-03 11:40:00,77.08,77.09,77.08,77.08,6576.0,72.766,72.7754,72.766,72.766,6576.0
2024-01-03 11:45:00,77.09,77.09,77.07,77.08,14675.0,72.7754,72.7754,72.7566,72.766,14675.0
2024-01-03 11:50:00,77.08,77.08,77.07,77.08,11709.0,72.766,72.766,72.7566,72.766,11709.0
2024-01-03 11:55:00,77.08,77.08,77.07,77.07,5325.0,72.766,72.766,72.7566,72.7566,5325.0
2024-01-03 12:00:00,77.07,77.08,77.07,77.08,9170.0,72.7566,72.766,72.7566,72.766,9170.0
2024-01-03 12:05:00,77.08,77.08,77.07,77.07,10053.0,72.766,72.766,72.7566,72.7566,10053.0
2024-01-03 12:10:00,77.07,77.08,77.07,77.08,20114.0,72.7566,72.766,72.7566,72.766,20114.0
2024-01-03 12:15:00,77.08,77.09,77.07,77.09,31083.0,72.766,72.7754,72.7566,72.7754,31083.0
2024-01-03 12:20:00,77.08,77.09,77.08,77.09,8816.0,72.766,72.7754,72.766,72.7754,8816.0
2024-01-03 12:25:00,77.09,77.09,77.08,77.09,39451.0,72.7754,72.7754,72.766,72.7754,39451.0
2024-01-03 12:30:00,77.09,77.09,77.08,77.09,10035.0,72.7754,72.7754,72.766,72.7754,10035.0
2024-01-03 12:35:00,77.09,77.1,77.08,77.1,23746.0,72.7754,72.7849,72.766,72.7849,23746.0
2024-01-03 12:40:00,77.09,77.11,77.09,77.1,19767.0,72.7754,72.7943,72.7754,72.7849,19767.0
2024-01-03 12:45:00,77.11,77.11,77.09,77.09,19785.0,72.7943,72.7943,72.7754,72.7754,19785.0
2024-01-03 12:50:00,77.09,77.11,77.09,77.11,61144.0,72.7754,72.7943,72.7754,72.7943,61144.0
2024-01-03 12:55:00,77.1,77.11,77.1,77.11,25344.0,72.7849,72.7943,72.7849,72.7943,25344.0
2024-01-03 13:00:00,77.11,77.11,77.1,77.11,20564.0,72.7943,72.7943,72.7849,72.7943,20564.0
2024-01-03 13:05:00,77.11,77.12,77.1,77.11,103891.0,72.7943,72.8038,72.7849,72.7943,103891.0
2024-01-03 13:10:00,77.11,77.12,77.11,77.11,15941.0,72.7943,72.8038,72.7943,72.7943,15941.0
2024-01-03 13:15:00,77.12,77.12,77.11,77.11,153551.0,72.8038,72.8038,72.7943,72.7943,153551.0
2024-01-03 13:20:00,77.11,77.11,77.1,77.1,32569.0,72.7943,72.7943,72.7849,72.7849,32569.0
2024-01-03 13:25:00,77.1,77.11,77.1,77.1,11031.0,72.7849,72.7943,72.7849,72.7849,11031.0
2024-01-03 13:30:00,77.11,77.11,77.1,77.11,28963.0,72.7943,72.7943,72.7849,72.7943,28963.0
2024-01-03 13:35:00,77.1,77.11,77.1,77.11,16162.0,72.7849,72.7943,72.7849,72.7943,16162.0
2024-01-03 13:40:00,77.11,77.11,77.1,77.11,5508.0,72.7943,72.7943,72.7849,72.7943,5508.0
2024-01-03 13:45:00,77.11,77.13,77.1,77.13,35994.0,72.7943,72.8132,72.7849,72.8132,35994.0
2024-01-03 13:50:00,77.13,77.14,77.12,77.14,17599.0,72.8132,72.8226,72.8038,72.8226,17599.0
2024-01-03 13:55:00,77.14,77.14,77.13,77.13,21855.0,72.8226,72.8226,72.8132,72.8132,21855.0
2024-01-03 14:00:00,77.13,77.15,77.08,77.1,108109.0,72.8132,72.8321,72.766,72.7849,108109.0
2024-01-03 14:05:00,77.09,77.11,77.08,77.1,23412.0,72.7754,72.7943,72.766,72.7849,23412.0
2024-01-03 14:10:00,77.09,77.09,77.08,77.08,9183.0,72.7754,72.7754,72.766,72.766,9183.0
2024-01-03 14:15:00,77.09,77.12,77.08,77.11,96242.0,72.7754,72.8038,72.766,72.7943,96242.0
2024-01-03 14:20:00,77.11,77.12,77.1,77.12,11153.0,72.7943,72.8038,72.7849,72.8038,11153.0
2024-01-03 14:25:00,77.11,77.16,77.11,77.16,79019.0,72.7943,72.8415,72.7943,72.8415,79019.0
2024-01-03 14:30:00,77.16,77.17,77.15,77.16,30763.0,72.8415,72.851,72.8321,72.8415,30763.0
2024-01-03 14:35:00,77.16,77.16,77.14,77.15,29615.0,72.8415,72.8415,72.8226,72.8321,29615.0
2024-01-03 14:40:00,77.16,77.17,77.15,77.17,45313.0,72.8415,72.851,72.8321,72.851,45313.0
2024-01-03 14:45:00,77.16,77.17,77.15,77.15,19783.0,72.8415,72.851,72.8321,72.8321,19783.0
2024-01-03 14:50:00,77.15,77.16,77.14,77.16,19219.0,72.8321,72.8415,72.8226,72.8415,19219.0
2024-01-03 14:55:00,77.16,77.16,77.15,77.16,80762.0,72.8415,72.8415,72.8321,72.8415,80762.0
2024-01-03 15:00:00,77.16,77.16,77.15,77.15,27577.0,72.8415,72.8415,72.8321,72.8321,27577.0
2024-01-03 15:05:00,77.15,77.16,77.15,77.16,10084.0,72.8321,72.8415,72.8321,72.8415,10084.0
2024-01-03 15:10:00,77.16,77.16,77.15,77.16,97173.0,72.8415,72.8415,72.8321,72.8415,97173.0
2024-01-03 15:15:00,77.16,77.16,77.15,77.15,29184.0,72.8415,72.8415,72.8321,72.8321,29184.0
2024-01-03 15:20:00,77.16,77.16,77.14,77.15,28234.0,72.8415,72.8415,72.8226,72.8321,28234.0
2024-01-03 15:25:00,77.14,77.15,77.14,77.14,8545.0,72.8226,72.8321,72.8226,72.8226,8545.0
2024-01-03 15:30:00,77.15,77.15,77.14,77.14,31962.0,72.8321,72.8321,72.8226,72.8226,31962.0
2024-01-03 15:35:00,77.14,77.15,77.14,77.15,45865.0,72.8226,72.8321,72.8226,72.8321,45865.0
2024-01-03 15:40:00,77.15,77.15,77.13,77.14,35403.0,72.8321,72.8321,72.8132,72.8226,35403.0
2024-01-03 15:45:00,77.14,77.15,77.13,77.15,35909.0,72.8226,72.8321,72.8132,72.8321,35909.0
2024-01-03 15:50:00,77.15,77.15,77.13,77.14,89199.0,72.8321,72.8321,72.8132,72.8226,89199.0
2024-01-03 15:55:00,77.14,77.14,77.12,77.13,136430.0,72.8226,72.8226,72.8038,72.8132,136430.0
2024-01-04 09:30:00,77.06,77.07,77.01,77.03,68767.0,72.7471,72.7566,72.6999,72.7188,68767.0
2024-01-04 09:35:00,77.03,77.04,77.03,77.03,17841.0,72.7188,72.7282,72.7188,72.7188,17841.0
2024-01-04 09:40:00,77.03,77.04,77.03,77.03,26510.0,72.7188,72.7282,72.7188,72.7188,26510.0
2024-01-04 09:45:00,77.03,77.04,77.02,77.03,622389.0,72.7188,72.7282,72.7093,72.7188,622389.0
2024-01-04 09:50:00,77.03,77.03,77.02,77.03,33218.0,72.7188,72.7188,72.7093,72.7188,33218.0
2024-01-04 09:55:00,77.03,77.04,77.01,77.02,61318.0,72.7188,72.7282,72.6999,72.7093,61318.0
2024-01-04 10:00:00,77.02,77.04,77.01,77.03,67707.0,72.7093,72.7282,72.6999,72.7188,67707.0
2024-01-04 10:05:00,77.03,77.04,77.02,77.03,22376.0,72.7188,72.7282,72.7093,72.7188,22376.0
2024-01-04 10:10:00,77.03,77.05,77.02,77.05,45652.0,72.7188,72.7377,72.7093,72.7377,45652.0
2024-01-04 10:15:00,77.05,77.05,77.04,77.05,40772.0,72.7377,72.7377,72.7282,72.7377,40772.0
2024-01-04 10:20:00,77.05,77.05,77.04,77.05,23655.0,72.7377,72.7377,72.7282,72.7377,23655.0
2024-01-04 10:25:00,77.05,77.06,77.04,77.06,316463.0,72.7377,72.7471,72.7282,72.7471,316463.0
2024-01-04 10:30:00,77.06,77.06,77.05,77.06,56052.0,72.7471,72.7471,72.7377,72.7471,56052.0
2024-01-04 10:35:00,77.06,77.07,77.05,77.06,535808.0,72.7471,72.7566,72.7377,72.7471,535808.0
2024-01-04 10:40:00,77.06,77.06,77.05,77.06,22220.0,72.7471,72.7471,72.7377,72.7471,22220.0
2024-01-04 10:45:00,77.06,77.06,77.05,77.06,64980.0,72.7471,72.7471,72.7377,72.7471,64980.0
2024-01-04 10:50:00,77.06,77.06,77.05,77.05,60255.0,72.7471,72.7471,72.7377,72.7377,60255.0
2024-01-04 10:55:00,77.05,77.06,77.05,77.05,34226.0,72.7377,72.7471,72.7377,72.7377,34226.0
2024-01-04 11:00:00,77.06,77.06,77.05,77.06,34374.0,72.7471,72.7471,72.7377,72.7471,34374.0
2024-01-04 11:05:00,77.06,77.06,77.05,77.05,32430.0,72.7471,72.7471,72.7377,72.7377,32430.0
2024-01-04 11:10:00,77.06,77.07,77.05,77.07,136785.0,72.7471,72.7566,72.7377,72.7566,136785.0
2024-01-04 11:15:00,77.06,77.08,77.06,77.07,33167.0,72.7471,72.766,72.7471,72.7566,33167.0
2024-01-04 11:20:00,77.06,77.07,77.06,77.06,30550.0,72.7471,72.7566,72.7471,72.7471,30550.0
2024-01-04 11:25:00,77.07,77.08,77.06,77.08,99358.0,72.7566,72.766,72.7471,72.766,99358.0
2024-01-04 11:30:00,77.08,77.08,77.07,77.08,23048.0,72.766,72.766,72.7566,72.766,23048.0
2024-01-04 11:35:00,77.08,77.08,77.06,77.06,36486.0,72.766,72.766,72.7471,72.7471,36486.0
2024-01-04 11:40:00,77.06,77.07,77.05,77.05,48287.0,72.7471,72.7566,72.7377,72.7377,48287.0
2024-01-04 11:45:00,77.05,77.06,77.04,77.04,20592.0,72.7377,72.7471,72.7282,72.7282,20592.0
2024-01-04 11:50:00,77.04,77.05,77.04,77.05,43730.0,72.7282,72.7377,72.7282,72.7377,43730.0
2024-01-04 11:55:00,77.05,77.05,77.04,77.05,16805.0,72.7377,72.7377,72.7282,72.7377,16805.0
2024-01-04 12:00:00,77.05,77.05,77.04,77.04,12117.0,72.7377,72.7377,72.7282,72.7282,12117.0
2024-01-04 12:05:00,77.05,77.05,77.04,77.05,18585.0,72.7377,72.7377,72.7282,72.7377,18585.0
2024-01-04 12:10:00,77.05,77.05,77.04,77.05,20861.0,72.7377,72.7377,72.7282,72.7377,20861.0
2024-01-04 12:15:00,77.05,77.05,77.04,77.05,21511.0,72.7377,72.7377,72.7282,72.7377,21511.0
2024-01-04 12:20:00,77.04,77.05,77.04,77.04,13998.0,72.7282,72.7377,72.7282,72.7282,13998.0
2024-01-04 12:25:00,77.04,77.05,77.04,77.04,33288.0,72.7282,72.7377,72.7282,72.7282,33288.0
2024-01-04 12:30:00,77.05,77.05,77.03,77.03,130762.0,72.7377,72.7377,72.7188,72.7188,130762.0
2024-01-04 12:35:00,77.03,77.04,77.02,77.03,121447.0,72.7188,72.7282,72.7093,72.7188,121447.0
2024-01-04 12:40:00,77.03,77.03,77.02,77.03,52535.0,72.7188,72.7188,72.7093,72.7188,52535.0
2024-01-04 12:45:00,77.03,77.03,77.01,77.02,100071.0,72.7188,72.7188,72.6999,72.7093,100071.0
2024-01-04 12:50:00,77.02,77.02,77.01,77.02,38487.0,72.7093,72.7093,72.6999,72.7093,38487.0
2024-01-04 12:55:00,77.02,77.02,77.01,77.02,17943.0,72.7093,72.7093,72.6999,72.7093,17943.0
2024-01-04 13:00:00,77.02,77.02,77.01,77.02,51814.0,72.7093,72.7093,72.6999,72.7093,51814.0
2024-01-04 13:05:00,77.02,77.02,77.01,77.02,207178.0,72.7093,72.7093,72.6999,72.7093,207178.0
2024-01-04 13:10:00,77.02,77.02,77.01,77.02,236502.0,72.7093,72.7093,72.6999,72.7093,236502.0
2024-01-04 13:15:00,77.02,77.03,77.01,77.03,75366.0,72.7093,72.7188,72.6999,72.7188,75366.0
2024-01-04 13:20:00,77.02,77.03,77.02,77.03,18214.0,72.7093,72.7188,72.7093,72.7188,18214.0
2024-01-04 13:25:00,77.03,77.03,77.02,77.03,37146.0,72.7188,72.7188,72.7093,72.7188,37146.0
2024-01-04 13:30:00,77.03,77.03,77.02,77.03,8248.0,72.7188,72.7188,72.7093,72.7188,8248.0
2024-01-04 13:35:00,77.03,77.04,77.02,77.04,9230.0,72.7188,72.7282,72.7093,72.7282,9230.0
2024-01-04 13:40:00,77.03,77.04,77.03,77.03,6204.0,72.7188,72.7282,72.7188,72.7188,6204.0
2024-01-04 13:45:00,77.03,77.05,77.03,77.05,34294.0,72.7188,72.7377,72.7188,72.7377,34294.0
2024-01-04 13:50:00,77.05,77.05,77.04,77.05,7969.0,72.7377,72.7377,72.7282,72.7377,7969.0
2024-01-04 13:55:00,77.04,77.05,77.04,77.04,27482.0,72.7282,72.7377,72.7282,72.7282,27482.0
2024-01-04 14:00:00,77.04,77.05,77.04,77.05,67939.0,72.7282,72.7377,72.7282,72.7377,67939.0
2024-01-04 14:05:00,77.05,77.05,77.03,77.03,94982.0,72.7377,72.7377,72.7188,72.7188,94982.0
2024-01-04 14:10:00,77.04,77.04,77.03,77.03,33860.0,72.7282,72.7282,72.7188,72.7188,33860.0
2024-01-04 14:15:00,77.03,77.04,77.03,77.03,51923.0,72.7188,72.7282,72.7188,72.7188,51923.0
2024-01-04 14:20:00,77.03,77.04,77.03,77.03,37508.0,72.7188,72.7282,72.7188,72.7188,37508.0
2024-01-04 14:25:00,77.03,77.04,77.03,77.03,41642.0,72.7188,72.7282,72.7188,72.7188,41642.0
2024-01-04 14:30:00,77.03,77.04,77.03,77.03,24159.0,72.7188,72.7282,72.7188,72.7188,24159.0
2024-01-04 14:35:00,77.03,77.04,77.03,77.03,8294.0,72.7188,72.7282,72.7188,72.7188,8294.0
2024-01-04 14:40:00,77.04,77.04,77.03,77.03,19709.0,72.7282,72.7282,72.7188,72.7188,19709.0
2024-01-04 14:45:00,77.03,77.06,77.03,77.06,42255.0,72.7188,72.7471,72.7188,72.7471,42255.0
2024-01-04 14:50:00,77.06,77.06,77.05,77.06,9863.0,72.7471,72.7471,72.7377,72.7471,9863.0
2024-01-04 14:55:00,77.06,77.07,77.05,77.07,19395.0,72.7471,72.7566,72.7377,72.7566,19395.0
2024-01-04 15:00:00,77.07,77.07,77.06,77.06,28522.0,72.7566,72.7566,72.7471,72.7471,28522.0
2024-01-04 15:05:00,77.06,77.07,77.06,77.06,28742.0,72.7471,72.7566,72.7471,72.7471,28742.0
2024-01-04 15:10:00,77.06,77.07,77.05,77.06,32710.0,72.7471,72.7566,72.7377,72.7471,32710.0
2024-01-04 15:15:00,77.06,77.07,77.06,77.06,8577.0,72.7471,72.7566,72.7471,72.7471,8577.0
2024-01-04 15:20:00,77.06,77.07,77.06,77.06,35704.0,72.7471,72.7566,72.7471,72.7471,35704.0
2024-01-04 15:25:00,77.06,77.07,77.06,77.07,63643.0,72.7471,72.7566,72.7471,72.7566,63643.0
2024-01-04 15:30:00,77.06,77.07,77.06,77.06,60722.0,72.7471,72.7566,72.7471,72.7471,60722.0
2024-01-04 15:35:00,77.06,77.07,77.06,77.07,43408.0,72.7471,72.7566,72.7471,72.7566,43408.0
2024-01-04 15:40:00,77.06,77.07,77.06,77.06,26189.0,72.7471,72.7566,72.7471,72.7471,26189.0
2024-01-04 15:45:00,77.06,77.07,77.06,77.06,25843.0,72.7471,72.7566,72.7471,72.7471,25843.0
2024-01-04 15:50:00,77.06,77.07,77.05,77.06,80418.0,72.7471,72.7566,72.7377,72.7471,80418.0
2024-01-04 15:55:00,77.05,77.07,77.05,77.06,128441.0,72.7377,72.7566,72.7377,72.7471,128441.0
2024-01-05 09:30:00,77.0,77.0,76.98,76.98,38364.0,72.6905,72.6905,72.6716,72.6716,38364.0
2024-01-05 09:35:00,76.98,77.0,76.97,76.98,27722.0,72.6716,72.6905,72.6621,72.6716,27722.0
2024-01-05 09:40:00,76.98,76.99,76.97,76.98,19770.0,72.6716,72.681,72.6621,72.6716,19770.0
2024-01-05 09:45:00,76.98,77.0,76.97,76.98,32783.0,72.6716,72.6905,72.6621,72.6716,32783.0
2024-01-05 09:50:00,76.98,77.01,76.98,77.0,52582.0,72.6716,72.6999,72.6716,72.6905,52582.0
2024-01-05 09:55:00,77.0,77.02,76.97,77.02,29768.0,72.6905,72.7093,72.6621,72.7093,29768.0
2024-01-05 10:00:00,77.02,77.15,77.02,77.13,52717.0,72.7093,72.8321,72.7093,72.8132,52717.0
2024-01-05 10:05:00,77.13,77.14,77.11,77.12,22757.0,72.8132,72.8226,72.7943,72.8038,22757.0
2024-01-05 10:10:00,77.12,77.15,77.11,77.15,33165.0,72.8038,72.8321,72.7943,72.8321,33165.0
2024-01-05 10:15:00,77.15,77.15,77.12,77.13,52635.0,72.8321,72.8321,72.8038,72.8132,52635.0
2024-01-05 10:20:00,77.13,77.16,77.13,77.16,40086.0,72.8132,72.8415,72.8132,72.8415,40086.0
2024-01-05 10:25:00,77.16,77.17,77.15,77.16,23218.0,72.8415,72.851,72.8321,72.8415,23218.0
2024-01-05 10:30:00,77.15,77.18,77.14,77.17,37024.0,72.8321,72.8604,72.8226,72.851,37024.0
2024-01-05 10:35:00,77.17,77.2,77.17,77.19,20789.0,72.851,72.8793,72.851,72.8698,20789.0
2024-01-05 10:40:00,77.19,77.21,77.18,77.2,19995.0,72.8698,72.8887,72.8604,72.8793,19995.0
2024-01-05 10:45:00,77.2,77.21,77.17,77.17,9586.0,72.8793,72.8887,72.851,72.851,9586.0
2024-01-05 10:50:00,77.17,77.18,77.16,77.16,12740.0,72.851,72.8604,72.8415,72.8415,12740.0
2024-01-05 10:55:00,77.17,77.17,77.15,77.15,36471.0,72.851,72.851,72.8321,72.8321,36471.0
2024-01-05 11:00:00,77.16,77.18,77.15,77.17,22378.0,72.8415,72.8604,72.8321,72.851,22378.0
2024-01-05 11:05:00,77.17,77.18,77.16,77.17,7083.0,72.851,72.8604,72.8415,72.851,7083.0
2024-01-05 11:10:00,77.18,77.19,77.17,77.18,9772.0,72.8604,72.8698,72.851,72.8604,9772.0
2024-01-05 11:15:00,77.19,77.19,77.17,77.17,9883.0,72.8698,72.8698,72.851,72.851,9883.0
2024-01-05 11:20:00,77.17,77.17,77.15,77.17,29136.0,72.851,72.851,72.8321,72.851,29136.0
2024-01-05 11:25:00,77.17,77.17,77.16,77.17,156935.0,72.851,72.851,72.8415,72.851,156935.0
2024-01-05 11:30:00,77.16,77.17,77.16,77.16,20196.0,72.8415,72.851,72.8415,72.8415,20196.0
2024-01-05 11:35:00,77.16,77.17,77.15,77.16,18739.0,72.8415,72.851,72.8321,72.8415,18739.0
2024-01-05 11:40:00,77.16,77.16,77.15,77.16,22319.0,72.8415,72.8415,72.8321,72.8415,22319.0
2024-01-05 11:45:00,77.15,77.16,77.13,77.13,13275.0,72.8321,72.8415,72.8132,72.8132,13275.0
2024-01-05 11:50:00,77.13,77.14,77.12,77.13,5806.0,72.8132,72.8226,72.8038,72.8132,5806.0
2024-01-05 11:55:00,77.12,77.12,77.1,77.11,12054.0,72.8038,72.8038,72.7849,72.7943,12054.0
2024-01-05 12:00:00,77.11,77.11,77.09,77.09,24960.0,72.7943,72.7943,72.7754,72.7754,24960.0
2024-01-05 12:05:00,77.1,77.1,77.08,77.08,47370.0,72.7849,72.7849,72.766,72.766,47370.0
2024-01-05 12:10:00,77.08,77.09,77.08,77.09,38500.0,72.766,72.7754,72.766,72.7754,38500.0
2024-01-05 12:15:00,77.09,77.09,77.08,77.09,36085.0,72.7754,72.7754,72.766,72.7754,36085.0
2024-01-05 12:20:00,77.09,77.09,77.08,77.08,11407.0,72.7754,72.7754,72.766,72.766,11407.0
2024-01-05 12:25:00,77.08,77.09,77.05,77.05,42895.0,72.766,72.7754,72.7377,72.7377,42895.0
2024-01-05 12:30:00,77.05,77.06,77.03,77.03,23208.0,72.7377,72.7471,72.7188,72.7188,23208.0
2024-01-05 12:35:00,77.03,77.05,77.03,77.04,24797.0,72.7188,72.7377,72.7188,72.7282,24797.0
2024-01-05 12:40:00,77.04,77.05,77.04,77.05,12105.0,72.7282,72.7377,72.7282,72.7377,12105.0
2024-01-05 12:45:00,77.04,77.05,77.03,77.03,10477.0,72.7282,72.7377,72.7188,72.7188,10477.0
2024-01-05 12:50:00,77.03,77.04,77.03,77.03,39929.0,72.7188,72.7282,72.7188,72.7188,39929.0
2024-01-05 12:55:00,77.03,77.04,77.01,77.02,16197.0,72.7188,72.7282,72.6999,72.7093,16197.0
2024-01-05 13:00:00,77.02,77.02,77.0,77.0,17378.0,72.7093,72.7093,72.6905,72.6905,17378.0
2024-01-05 13:05:00,77.0,77.02,77.0,77.01,27500.0,72.6905,72.7093,72.6905,72.6999,27500.0
2024-01-05 13:10:00,77.02,77.02,77.0,77.0,52317.0,72.7093,72.7093,72.6905,72.6905,52317.0
2024-01-05 13:15:00,77.01,77.01,76.98,77.0,34528.0,72.6999,72.6999,72.6716,72.6905,34528.0
2024-01-05 13:20:00,77.0,77.0,76.99,77.0,15833.0,72.6905,72.6905,72.681,72.6905,15833.0
2024-01-05 13:25:00,77.0,77.02,77.0,77.02,19029.0,72.6905,72.7093,72.6905,72.7093,19029.0
2024-01-05 13:30:00,77.02,77.02,77.01,77.02,23159.0,72.7093,72.7093,72.6999,72.7093,23159.0
2024-01-05 13:35:00,77.02,77.03,77.01,77.03,9493.0,72.7093,72.7188,72.6999,72.7188,9493.0
2024-01-05 13:40:00,77.03,77.04,77.02,77.02,38595.0,72.7188,72.7282,72.7093,72.7093,38595.0
2024-01-05 13:45:00,77.03,77.04,77.02,77.04,18891.0,72.7188,72.7282,72.7093,72.7282,18891.0
2024-01-05 13:50:00,77.04,77.04,77.03,77.03,15661.0,72.7282,72.7282,72.7188,72.7188,15661.0
2024-01-05 13:55:00,77.03,77.04,77.03,77.03,19645.0,72.7188,72.7282,72.7188,72.7188,19645.0
2024-01-05 14:00:00,77.03,77.05,77.03,77.04,16439.0,72.7188,72.7377,72.7188,72.7282,16439.0
2024-01-05 14:05:00,77.05,77.05,77.04,77.05,24729.0,72.7377,72.7377,72.7282,72.7377,24729.0
2024-01-05 14:10:00,77.05,77.06,77.04,77.05,27987.0,72.7377,72.7471,72.7282,72.7377,27987.0
2024-01-05 14:15:00,77.05,77.05,77.03,77.03,22272.0,72.7377,72.7377,72.7188,72.7188,22272.0
2024-01-05 14:20:00,77.03,77.04,77.03,77.04,13635.0,72.7188,72.7282,72.7188,72.7282,13635.0
2024-01-05 14:25:00,77.03,77.05,77.03,77.03,43704.0,72.7188,72.7377,72.7188,72.7188,43704.0
2024-01-05 14:30:00,77.03,77.05,77.03,77.04,37162.0,72.7188,72.7377,72.7188,72.7282,37162.0
2024-01-05 14:35:00,77.04,77.05,77.03,77.03,31483.0,72.7282,72.7377,72.7188,72.7188,31483.0
2024-01-05 14:40:00,77.03,77.04,77.02,77.03,39237.0,72.7188,72.7282,72.7093,72.7188,39237.0
2024-01-05 14:45:00,77.03,77.03,77.02,77.03,5229.0,72.7188,72.7188,72.7093,72.7188,5229.0
2024-01-05 14:50:00,77.03,77.03,77.01,77.02,80572.0,72.7188,72.7188,72.6999,72.7093,80572.0
2024-01-05 14:55:00,77.03,77.03,77.01,77.02,21981.0,72.7188,72.7188,72.6999,72.7093,21981.0
2024-01-05 15:00:00,77.02,77.02,77.01,77.02,16697.0,72.7093,72.7093,72.6999,72.7093,16697.0
2024-01-05 15:05:00,77.02,77.02,77.0,77.01,23858.0,72.7093,72.7093,72.6905,72.6999,23858.0
2024-01-05 15:10:00,77.01,77.01,77.0,77.01,19874.0,72.6999,72.6999,72.6905,72.6999,19874.0
2024-01-05 15:15:00,77.01,77.01,77.0,77.01,12662.0,72.6999,72.6999,72.6905,72.6999,12662.0
2024-01-05 15:20:00,77.01,77.02,77.0,77.02,26586.0,72.6999,72.7093,72.6905,72.7093,26586.0
2024-01-05 15:25:00,77.02,77.02,77.01,77.02,9584.0,72.7093,72.7093,72.6999,72.7093,9584.0
2024-01-05 15:30:00,77.02,77.02,77.01,77.02,21783.0,72.7093,72.7093,72.6999,72.7093,21783.0
2024-01-05 15:35:00,77.02,77.02,77.01,77.02,14132.0,72.7093,72.7093,72.6999,72.7093,14132.0
2024-01-05 15:40:00,77.02,77.02,77.01,77.02,36702.0,72.7093,72.7093,72.6999,72.7093,36702.0
2024-01-05 15:45:00,77.02,77.02,77.01,77.01,52901.0,72.7093,72.7093,72.6999,72.6999,52901.0
2024-01-05 15:50:00,77.02,77.02,77.01,77.01,19295.0,72.7093,72.7093,72.6999,72.6999,19295.0
2024-01-05 15:55:00,77.01,77.02,77.0,77.01,59996.0,72.6999,72.7093,72.6905,72.6999,59996.0
2024-01-08 09:30:00,77.12,77.12,77.02,77.08,62973.0,72.8038,72.8038,72.7093,72.766,62973.0
2024-01-08 09:35:00,77.09,77.09,77.05,77.08,27654.0,72.7754,72.7754,72.7377,72.766,27654.0
2024-01-08 09:40:00,77.08,77.09,77.07,77.08,5335.0,72.766,72.7754,72.7566,72.766,5335.0
2024-01-08 09:45:00,77.08,77.09,77.07,77.09,19448.0,72.766,72.7754,72.7566,72.7754,19448.0
2024-01-08 09:50:00,77.09,77.11,77.08,77.11,35600.0,72.7754,72.7943,72.766,72.7943,35600.0
2024-01-08 09:55:00,77.11,77.12,77.1,77.12,33312.0,72.7943,72.8038,72.7849,72.8038,33312.0
2024-01-08 10:00:00,77.12,77.13,77.11,77.13,26274.0,72.8038,72.8132,72.7943,72.8132,26274.0
2024-01-08 10:05:00,77.13,77.13,77.12,77.13,12648.0,72.8132,72.8132,72.8038,72.8132,12648.0
2024-01-08 10:10:00,77.13,77.14,77.13,77.13,22691.0,72.8132,72.8226,72.8132,72.8132,22691.0
2024-01-08 10:15:00,77.13,77.14,77.12,77.14,49237.0,72.8132,72.8226,72.8038,72.8226,49237.0
2024-01-08 10:20:00,77.14,77.14,77.13,77.13,54824.0,72.8226,72.8226,72.8132,72.8132,54824.0
2024-01-08 10:25:00,77.14,77.14,77.13,77.14,27909.0,72.8226,72.8226,72.8132,72.8226,27909.0
2024-01-08 10:30:00,77.14,77.16,77.13,77.16,18040.0,72.8226,72.8415,72.8132,72.8415,18040.0
2024-01-08 10:35:00,77.15,77.16,77.15,77.16,16453.0,72.8321,72.8415,72.8321,72.8415,16453.0
2024-01-08 10:40:00,77.15,77.16,77.14,77.15,28574.0,72.8321,72.8415,72.8226,72.8321,28574.0
2024-01-08 10:45:00,77.14,77.16,77.14,77.15,37844.0,72.8226,72.8415,72.8226,72.8321,37844.0
2024-01-08 10:50:00,77.16,77.17,77.15,77.16,18659.0,72.8415,72.851,72.8321,72.8415,18659.0
2024-01-08 10:55:00,77.16,77.17,77.15,77.16,121999.0,72.8415,72.851,72.8321,72.8415,121999.0
2024-01-08 11:00:00,77.16,77.17,77.15,77.17,51678.0,72.8415,72.851,72.8321,72.851,51678.0
2024-01-08 11:05:00,77.17,77.18,77.16,77.18,24946.0,72.851,72.8604,72.8415,72.8604,24946.0
2024-01-08 11:10:00,77.17,77.19,77.17,77.19,70432.0,72.851,72.8698,72.851,72.8698,70432.0
2024-01-08 11:15:00,77.19,77.2,77.18,77.2,114689.0,72.8698,72.8793,72.8604,72.8793,114689.0
2024-01-08 11:20:00,77.2,77.22,77.19,77.2,17962.0,72.8793,72.8982,72.8698,72.8793,17962.0
2024-01-08 11:25:00,77.2,77.21,77.19,77.2,47765.0,72.8793,72.8887,72.8698,72.8793,47765.0
2024-01-08 11:30:00,77.2,77.2,77.19,77.2,10135.0,72.8793,72.8793,72.8698,72.8793,10135.0
2024-01-08 11:35:00,77.2,77.21,77.19,77.19,26920.0,72.8793,72.8887,72.8698,72.8698,26920.0
2024-01-08 11:40:00,77.2,77.21,77.19,77.2,13667.0,72.8793,72.8887,72.8698,72.8793,13667.0
2024-01-08 11:45:00,77.2,77.21,77.19,77.2,17606.0,72.8793,72.8887,72.8698,72.8793,17606.0
2024-01-08 11:50:00,77.2,77.2,77.18,77.19,29455.0,72.8793,72.8793,72.8604,72.8698,29455.0
2024-01-08 11:55:00,77.19,77.19,77.18,77.19,6937.0,72.8698,72.8698,72.8604,72.8698,6937.0
2024-01-08 12:00:00,77.19,77.2,77.18,77.2,101001.0,72.8698,72.8793,72.8604,72.8793,101001.0
2024-01-08 12:05:00,77.2,77.2,77.19,77.2,38083.0,72.8793,72.8793,72.8698,72.8793,38083.0
2024-01-08 12:10:00,77.2,77.2,77.19,77.2,5444.0,72.8793,72.8793,72.8698,72.8793,5444.0
2024-01-08 12:15:00,77.2,77.2,77.19,77.2,11085.0,72.8793,72.8793,72.8698,72.8793,11085.0
2024-01-08 12:20:00,77.2,77.2,77.18,77.19,15851.0,72.8793,72.8793,72.8604,72.8698,15851.0
2024-01-08 12:25:00,77.18,77.19,77.18,77.19,7354.0,72.8604,72.8698,72.8604,72.8698,7354.0
2024-01-08 12:30:00,77.19,77.19,77.18,77.19,7225.0,72.8698,72.8698,72.8604,72.8698,7225.0
2024-01-08 12:35:00,77.19,77.2,77.18,77.2,17164.0,72.8698,72.8793,72.8604,72.8793,17164.0
2024-01-08 12:40:00,77.2,77.2,77.19,77.2,10068.0,72.8793,72.8793,72.8698,72.8793,10068.0
2024-01-08 12:45:00,77.2,77.2,77.19,77.2,14682.0,72.8793,72.8793,72.8698,72.8793,14682.0
2024-01-08 12:50:00,77.2,77.2,77.19,77.2,13544.0,72.8793,72.8793,72.8698,72.8793,13544.0
2024-01-08 12:55:00,77.2,77.2,77.19,77.2,5636.0,72.8793,72.8793,72.8698,72.8793,5636.0
2024-01-08 13:00:00,77.2,77.2,77.19,77.2,18589.0,72.8793,72.8793,72.8698,72.8793,18589.0
2024-01-08 13:05:00,77.2,77.2,77.18,77.19,52372.0,72.8793,72.8793,72.8604,72.8698,52372.0
2024-01-08 13:10:00,77.19,77.19,77.18,77.18,32641.0,72.8698,72.8698,72.8604,72.8604,32641.0
2024-01-08 13:15:00,77.19,77.19,77.17,77.17,32853.0,72.8698,72.8698,72.851,72.851,32853.0
2024-01-08 13:20:00,77.17,77.18,77.17,77.17,25390.0,72.851,72.8604,72.851,72.851,25390.0
2024-01-08 13:25:00,77.17,77.18,77.17,77.17,111282.0,72.851,72.8604,72.851,72.851,111282.0
2024-01-08 13:30:00,77.17,77.18,77.15,77.16,212073.0,72.851,72.8604,72.8321,72.8415,212073.0
2024-01-08 13:35:00,77.16,77.17,77.15,77.17,24325.0,72.8415,72.851,72.8321,72.851,24325.0
2024-01-08 13:40:00,77.16,77.17,77.15,77.16,22789.0,72.8415,72.851,72.8321,72.8415,22789.0
2024-01-08 13:45:00,77.16,77.16,77.15,77.16,61367.0,72.8415,72.8415,72.8321,72.8415,61367.0
2024-01-08 13:50:00,77.15,77.16,77.15,77.16,29304.0,72.8321,72.8415,72.8321,72.8415,29304.0
2024-01-08 13:55:00,77.16,77.16,77.15,77.16,12475.0,72.8415,72.8415,72.8321,72.8415,12475.0
2024-01-08 14:00:00,77.15,77.16,77.15,77.16,29083.0,72.8321,72.8415,72.8321,72.8415,29083.0
2024-01-08 14:05:00,77.15,77.16,77.15,77.16,22621.0,72.8321,72.8415,72.8321,72.8415,22621.0
2024-01-08 14:10:00,77.16,77.16,77.15,77.16,27269.0,72.8415,72.8415,72.8321,72.8415,27269.0
2024-01-08 14:15:00,77.16,77.16,77.15,77.16,24895.0,72.8415,72.8415,72.8321,72.8415,24895.0
2024-01-08 14:20:00,77.16,77.17,77.15,77.16,176889.0,72.8415,72.851,72.8321,72.8415,176889.0
2024-01-08 14:25:00,77.16,77.17,77.16,77.16,23806.0,72.8415,72.851,72.8415,72.8415,23806.0
2024-01-08 14:30:00,77.17,77.17,77.15,77.15,30842.0,72.851,72.851,72.8321,72.8321,30842.0
2024-01-08 14:35:00,77.16,77.16,77.15,77.16,17441.0,72.8415,72.8415,72.8321,72.8415,17441.0
2024-01-08 14:40:00,77.16,77.16,77.15,77.16,199246.0,72.8415,72.8415,72.8321,72.8415,199246.0
2024-01-08 14:45:00,77.16,77.16,77.15,77.16,16995.0,72.8415,72.8415,72.8321,72.8415,16995.0
2024-01-08 14:50:00,77.16,77.16,77.15,77.16,24797.0,72.8415,72.8415,72.8321,72.8415,24797.0
2024-01-08 14:55:00,77.16,77.16,77.15,77.16,51988.0,72.8415,72.8415,72.8321,72.8415,51988.0
2024-01-08 15:00:00,77.16,77.16,77.15,77.16,25013.0,72.8415,72.8415,72.8321,72.8415,25013.0
2024-01-08 15:05:00,77.16,77.16,77.15,77.16,21295.0,72.8415,72.8415,72.8321,72.8415,21295.0
2024-01-08 15:10:00,77.16,77.16,77.15,77.16,88263.0,72.8415,72.8415,72.8321,72.8415,88263.0
2024-01-08 15:15:00,77.16,77.16,77.15,77.16,53144.0,72.8415,72.8415,72.8321,72.8415,53144.0
2024-01-08 15:20:00,77.16,77.16,77.15,77.16,47749.0,72.8415,72.8415,72.8321,72.8415,47749.0
2024-01-08 15:25:00,77.16,77.16,77.15,77.16,20223.0,72.8415,72.8415,72.8321,72.8415,20223.0
2024-01-08 15:30:00,77.16,77.16,77.15,77.16,21447.0,72.8415,72.8415,72.8321,72.8415,21447.0
2024-01-08 15:35:00,77.16,77.16,77.14,77.15,121558.0,72.8415,72.8415,72.8226,72.8321,121558.0
2024-01-08 15:40:00,77.14,77.15,77.14,77.14,31593.0,72.8226,72.8321,72.8226,72.8226,31593.0
2024-01-08 15:45:00,77.14,77.14,77.13,77.14,44146.0,72.8226,72.8226,72.8132,72.8226,44146.0
2024-01-08 15:50:00,77.14,77.14,77.13,77.14,48371.0,72.8226,72.8226,72.8132,72.8226,48371.0
2024-01-08 15:55:00,77.14,77.14,77.13,77.13,167518.0,72.8226,72.8226,72.8132,72.8132,167518.0
2024-01-09 09:30:00,77.1,77.14,77.1,77.11,27742.0,72.7849,72.8226,72.7849,72.7943,27742.0
2024-01-09 09:35:00,77.12,77.16,77.11,77.16,143968.0,72.8038,72.8415,72.7943,72.8415,143968.0
2024-01-09 09:40:00,77.16,77.17,77.15,77.17,127832.0,72.8415,72.851,72.8321,72.851,127832.0
2024-01-09 09:45:00,77.17,77.18,77.16,77.17,20845.0,72.851,72.8604,72.8415,72.851,20845.0
2024-01-09 09:50:00,77.17,77.18,77.15,77.16,24723.0,72.851,72.8604,72.8321,72.8415,24723.0
2024-01-09 09:55:00,77.15,77.16,77.14,77.15,37238.0,72.8321,72.8415,72.8226,72.8321,37238.0
2024-01-09 10:00:00,77.15,77.15,77.14,77.15,34759.0,72.8321,72.8321,72.8226,72.8321,34759.0
2024-01-09 10:05:00,77.15,77.15,77.14,77.15,30178.0,72.8321,72.8321,72.8226,72.8321,30178.0
2024-01-09 10:10:00,77.15,77.15,77.14,77.14,27002.0,72.8321,72.8321,72.8226,72.8226,27002.0
2024-01-09 10:15:00,77.14,77.15,77.13,77.13,18373.0,72.8226,72.8321,72.8132,72.8132,18373.0
2024-01-09 10:20:00,77.14,77.15,77.13,77.15,114335.0,72.8226,72.8321,72.8132,72.8321,114335.0
2024-01-09 10:25:00,77.15,77.15,77.14,77.15,5903.0,72.8321,72.8321,72.8226,72.8321,5903.0
2024-01-09 10:30:00,77.15,77.15,77.13,77.13,18741.0,72.8321,72.8321,72.8132,72.8132,18741.0
2024-01-09 10:35:00,77.14,77.14,77.12,77.12,21460.0,72.8226,72.8226,72.8038,72.8038,21460.0
2024-01-09 10:40:00,77.12,77.13,77.11,77.12,55000.0,72.8038,72.8132,72.7943,72.8038,55000.0
2024-01-09 10:45:00,77.13,77.13,77.12,77.13,10942.0,72.8132,72.8132,72.8038,72.8132,10942.0
2024-01-09 10:50:00,77.12,77.14,77.12,77.13,18087.0,72.8038,72.8226,72.8038,72.8132,18087.0
2024-01-09 10:55:00,77.13,77.14,77.12,77.13,19992.0,72.8132,72.8226,72.8038,72.8132,19992.0
2024-01-09 11:00:00,77.13,77.13,77.12,77.13,15914.0,72.8132,72.8132,72.8038,72.8132,15914.0
2024-01-09 11:05:00,77.12,77.13,77.11,77.12,22479.0,72.8038,72.8132,72.7943,72.8038,22479.0
2024-01-09 11:10:00,77.12,77.12,77.11,77.12,15447.0,72.8038,72.8038,72.7943,72.8038,15447.0
2024-01-09 11:15:00,77.12,77.12,77.11,77.12,9614.0,72.8038,72.8038,72.7943,72.8038,9614.0
2024-01-09 11:20:00,77.11,77.13,77.11,77.13,15506.0,72.7943,72.8132,72.7943,72.8132,15506.0
2024-01-09 11:25:00,77.13,77.13,77.12,77.13,15869.0,72.8132,72.8132,72.8038,72.8132,15869.0
2024-01-09 11:30:00,77.13,77.13,77.12,77.13,14486.0,72.8132,72.8132,72.8038,72.8132,14486.0
2024-01-09 11:35:00,77.13,77.14,77.12,77.14,44349.0,72.8132,72.8226,72.8038,72.8226,44349.0
2024-01-09 11:40:00,77.14,77.14,77.12,77.13,37176.0,72.8226,72.8226,72.8038,72.8132,37176.0
2024-01-09 11:45:00,77.13,77.14,77.12,77.14,20282.0,72.8132,72.8226,72.8038,72.8226,20282.0
2024-01-09 11:50:00,77.14,77.14,77.13,77.14,11837.0,72.8226,72.8226,72.8132,72.8226,11837.0
2024-01-09 11:55:00,77.14,77.15,77.13,77.14,111279.0,72.8226,72.8321,72.8132,72.8226,111279.0
2024-01-09 12:00:00,77.14,77.15,77.13,77.15,149739.0,72.8226,72.8321,72.8132,72.8321,149739.0
2024-01-09 12:05:00,77.14,77.15,77.14,77.15,80762.0,72.8226,72.8321,72.8226,72.8321,80762.0
2024-01-09 12:10:00,77.15,77.15,77.14,77.14,83292.0,72.8321,72.8321,72.8226,72.8226,83292.0
2024-01-09 12:15:00,77.15,77.15,77.13,77.14,18934.0,72.8321,72.8321,72.8132,72.8226,18934.0
2024-01-09 12:20:00,77.14,77.14,77.13,77.14,11828.0,72.8226,72.8226,72.8132,72.8226,11828.0
2024-01-09 12:25:00,77.14,77.14,77.13,77.14,38833.0,72.8226,72.8226,72.8132,72.8226,38833.0
2024-01-09 12:30:00,77.14,77.14,77.13,77.14,14298.0,72.8226,72.8226,72.8132,72.8226,14298.0
2024-01-09 12:35:00,77.14,77.14,77.13,77.14,12385.0,72.8226,72.8226,72.8132,72.8226,12385.0
2024-01-09 12:40:00,77.14,77.15,77.13,77.15,17609.0,72.8226,72.8321,72.8132,72.8321,17609.0
2024-01-09 12:45:00,77.14,77.16,77.14,77.16,12690.0,72.8226,72.8415,72.8226,72.8415,12690.0
2024-01-09 12:50:00,77.16,77.17,77.15,77.17,17420.0,72.8415,72.851,72.8321,72.851,17420.0
2024-01-09 12:55:00,77.17,77.18,77.16,77.17,148730.0,72.851,72.8604,72.8415,72.851,148730.0
2024-01-09 13:00:00,77.16,77.21,77.16,77.2,49468.0,72.8415,72.8887,72.8415,72.8793,49468.0
2024-01-09 13:05:00,77.2,77.21,77.18,77.18,13699.0,72.8793,72.8887,72.8604,72.8604,13699.0
2024-01-09 13:10:00,77.17,77.18,77.17,77.17,9170.0,72.851,72.8604,72.851,72.851,9170.0
2024-01-09 13:15:00,77.17,77.18,77.17,77.18,11777.0,72.851,72.8604,72.851,72.8604,11777.0
2024-01-09 13:20:00,77.18,77.18,77.16,77.16,15855.0,72.8604,72.8604,72.8415,72.8415,15855.0
2024-01-09 13:25:00,77.16,77.16,77.15,77.16,310143.0,72.8415,72.8415,72.8321,72.8415,310143.0
2024-01-09 13:30:00,77.16,77.16,77.14,77.15,59026.0,72.8415,72.8415,72.8226,72.8321,59026.0
2024-01-09 13:35:00,77.15,77.16,77.14,77.16,34457.0,72.8321,72.8415,72.8226,72.8415,34457.0
2024-01-09 13:40:00,77.15,77.16,77.15,77.16,5932.0,72.8321,72.8415,72.8321,72.8415,5932.0
2024-01-09 13:45:00,77.16,77.16,77.15,77.16,11876.0,72.8415,72.8415,72.8321,72.8415,11876.0
2024-01-09 13:50:00,77.16,77.17,77.15,77.17,15520.0,72.8415,72.851,72.8321,72.851,15520.0
2024-01-09 13:55:00,77.17,77.17,77.15,77.16,10452.0,72.851,72.851,72.8321,72.8415,10452.0
2024-01-09 14:00:00,77.16,77.17,77.15,77.17,21296.0,72.8415,72.851,72.8321,72.851,21296.0
2024-01-09 14:05:00,77.17,77.18,77.16,77.18,13922.0,72.851,72.8604,72.8415,72.8604,13922.0
2024-01-09 14:10:00,77.18,77.18,77.17,77.17,4624.0,72.8604,72.8604,72.851,72.851,4624.0
2024-01-09 14:15:00,77.17,77.18,77.17,77.17,5970.0,72.851,72.8604,72.851,72.851,5970.0
2024-01-09 14:20:00,77.17,77.19,77.17,77.19,11095.0,72.851,72.8698,72.851,72.8698,11095.0
2024-01-09 14:25:00,77.18,77.19,77.18,77.18,20084.0,72.8604,72.8698,72.8604,72.8604,20084.0
2024-01-09 14:30:00,77.19,77.19,77.17,77.17,27194.0,72.8698,72.8698,72.851,72.851,27194.0
2024-01-09 14:35:00,77.18,77.18,77.17,77.17,8772.0,72.8604,72.8604,72.851,72.851,8772.0
2024-01-09 14:40:00,77.18,77.18,77.17,77.17,11320.0,72.8604,72.8604,72.851,72.851,11320.0
2024-01-09 14:45:00,77.18,77.18,77.17,77.18,18141.0,72.8604,72.8604,72.851,72.8604,18141.0
2024-01-09 14:50:00,77.17,77.18,77.17,77.18,31570.0,72.851,72.8604,72.851,72.8604,31570.0
2024-01-09 14:55:00,77.17,77.18,77.17,77.18,22495.0,72.851,72.8604,72.851,72.8604,22495.0
2024-01-09 15:00:00,77.17,77.2,77.17,77.2,107817.0,72.851,72.8793,72.851,72.8793,107817.0
2024-01-09 15:05:00,77.2,77.2,77.19,77.19,30040.0,72.8793,72.8793,72.8698,72.8698,30040.0
2024-01-09 15:10:00,77.2,77.2,77.19,77.2,14003.0,72.8793,72.8793,72.8698,72.8793,14003.0
2024-01-09 15:15:00,77.2,77.2,77.18,77.19,34622.0,72.8793,72.8793,72.8604,72.8698,34622.0
2024-01-09 15:20:00,77.19,77.19,77.18,77.19,51407.0,72.8698,72.8698,72.8604,72.8698,51407.0
2024-01-09 15:25:00,77.19,77.19,77.18,77.18,53245.0,72.8698,72.8698,72.8604,72.8604,53245.0
2024-01-09 15:30:00,77.19,77.19,77.18,77.19,67925.0,72.8698,72.8698,72.8604,72.8698,67925.0
2024-01-09 15:35:00,77.19,77.19,77.18,77.19,51265.0,72.8698,72.8698,72.8604,72.8698,51265.0
2024-01-09 15:40:00,77.19,77.19,77.18,77.19,69829.0,72.8698,72.8698,72.8604,72.8698,69829.0
2024-01-09 15:45:00,77.19,77.19,77.18,77.19,39418.0,72.8698,72.8698,72.8604,72.8698,39418.0
2024-01-09 15:50:00,77.18,77.19,77.18,77.19,54098.0,72.8604,72.8698,72.8604,72.8698,54098.0
2024-01-09 15:55:00,77.19,77.19,77.18,77.19,128403.0,72.8698,72.8698,72.8604,72.8698,128403.0
2024-01-10 09:30:00,77.23,77.29,77.23,77.28,31013.0,72.9076,72.9642,72.9076,72.9548,31013.0
2024-01-10 09:35:00,77.29,77.29,77.27,77.28,24945.0,72.9642,72.9642,72.9454,72.9548,24945.0
2024-01-10 09:40:00,77.28,77.28,77.26,77.26,48625.0,72.9548,72.9548,72.9359,72.9359,48625.0
2024-01-10 09:45:00,77.27,77.27,77.25,77.26,189092.0,72.9454,72.9454,72.9265,72.9359,189092.0
2024-01-10 09:50:00,77.26,77.26,77.25,77.26,72045.0,72.9359,72.9359,72.9265,72.9359,72045.0
2024-01-10 09:55:00,77.26,77.27,77.25,77.26,92035.0,72.9359,72.9454,72.9265,72.9359,92035.0
2024-01-10 10:00:00,77.27,77.27,77.25,77.25,23818.0,72.9454,72.9454,72.9265,72.9265,23818.0
2024-01-10 10:05:00,77.25,77.26,77.25,77.26,17917.0,72.9265,72.9359,72.9265,72.9359,17917.0
2024-01-10 10:10:00,77.26,77.26,77.25,77.26,7818.0,72.9359,72.9359,72.9265,72.9359,7818.0
2024-01-10 10:15:00,77.26,77.26,77.25,77.26,16242.0,72.9359,72.9359,72.9265,72.9359,16242.0
2024-01-10 10:20:00,77.26,77.26,77.25,77.25,7198.0,72.9359,72.9359,72.9265,72.9265,7198.0
2024-01-10 10:25:00,77.25,77.26,77.25,77.26,31159.0,72.9265,72.9359,72.9265,72.9359,31159.0
2024-01-10 10:30:00,77.26,77.27,77.25,77.26,103339.0,72.9359,72.9454,72.9265,72.9359,103339.0
2024-01-10 10:35:00,77.27,77.27,77.25,77.26,19858.0,72.9454,72.9454,72.9265,72.9359,19858.0
2024-01-10 10:40:00,77.25,77.27,77.25,77.26,15883.0,72.9265,72.9454,72.9265,72.9359,15883.0
2024-01-10 10:45:00,77.27,77.27,77.25,77.26,19394.0,72.9454,72.9454,72.9265,72.9359,19394.0
2024-01-10 10:50:00,77.26,77.27,77.25,77.26,34536.0,72.9359,72.9454,72.9265,72.9359,34536.0
2024-01-10 10:55:00,77.26,77.27,77.26,77.26,16503.0,72.9359,72.9454,72.9359,72.9359,16503.0
2024-01-10 11:00:00,77.27,77.28,77.26,77.27,27688.0,72.9454,72.9548,72.9359,72.9454,27688.0
2024-01-10 11:05:00,77.28,77.28,77.27,77.28,2974.0,72.9548,72.9548,72.9454,72.9548,2974.0
2024-01-10 11:10:00,77.27,77.28,77.26,77.27,15529.0,72.9454,72.9548,72.9359,72.9454,15529.0
2024-01-10 11:15:00,77.26,77.27,77.25,77.27,75312.0,72.9359,72.9454,72.9265,72.9454,75312.0
2024-01-10 11:20:00,77.27,77.27,77.24,77.25,54912.0,72.9454,72.9454,72.917,72.9265,54912.0
2024-01-10 11:25:00,77.25,77.25,77.23,77.23,11902.0,72.9265,72.9265,72.9076,72.9076,11902.0
2024-01-10 11:30:00,77.23,77.24,77.23,77.23,43945.0,72.9076,72.917,72.9076,72.9076,43945.0
2024-01-10 11:35:00,77.23,77.24,77.23,77.23,62118.0,72.9076,72.917,72.9076,72.9076,62118.0
2024-01-10 11:40:00,77.23,77.24,77.23,77.23,65107.0,72.9076,72.917,72.9076,72.9076,65107.0
2024-01-10 11:45:00,77.23,77.24,77.23,77.23,13791.0,72.9076,72.917,72.9076,72.9076,13791.0
2024-01-10 11:50:00,77.23,77.24,77.23,77.24,9659.0,72.9076,72.917,72.9076,72.917,9659.0
2024-01-10 11:55:00,77.23,77.24,77.23,77.23,7058.0,72.9076,72.917,72.9076,72.9076,7058.0
2024-01-10 12:00:00,77.23,77.25,77.23,77.24,11238.0,72.9076,72.9265,72.9076,72.917,11238.0
2024-01-10 12:05:00,77.25,77.25,77.24,77.25,41127.0,72.9265,72.9265,72.917,72.9265,41127.0
2024-01-10 12:10:00,77.25,77.25,77.24,77.25,44767.0,72.9265,72.9265,72.917,72.9265,44767.0
2024-01-10 12:15:00,77.25,77.25,77.24,77.25,54021.0,72.9265,72.9265,72.917,72.9265,54021.0
2024-01-10 12:20:00,77.25,77.25,77.24,77.24,41643.0,72.9265,72.9265,72.917,72.917,41643.0
2024-01-10 12:25:00,77.25,77.25,77.24,77.25,57658.0,72.9265,72.9265,72.917,72.9265,57658.0
2024-01-10 12:30:00,77.25,77.25,77.24,77.25,49257.0,72.9265,72.9265,72.917,72.9265,49257.0
2024-01-10 12:35:00,77.25,77.25,77.24,77.25,37293.0,72.9265,72.9265,72.917,72.9265,37293.0
2024-01-10 12:40:00,77.25,77.26,77.24,77.26,21302.0,72.9265,72.9359,72.917,72.9359,21302.0
2024-01-10 12:45:00,77.26,77.26,77.25,77.26,66361.0,72.9359,72.9359,72.9265,72.9359,66361.0
2024-01-10 12:50:00,77.25,77.26,77.25,77.25,62852.0,72.9265,72.9359,72.9265,72.9265,62852.0
2024-01-10 12:55:00,77.26,77.26,77.25,77.26,77772.0,72.9359,72.9359,72.9265,72.9359,77772.0
2024-01-10 13:00:00,77.25,77.27,77.24,77.25,30916.0,72.9265,72.9454,72.917,72.9265,30916.0
2024-01-10 13:05:00,77.25,77.25,77.23,77.23,9124.0,72.9265,72.9265,72.9076,72.9076,9124.0
2024-01-10 13:10:00,77.23,77.24,77.22,77.22,14513.0,72.9076,72.917,72.8982,72.8982,14513.0
2024-01-10 13:15:00,77.23,77.23,77.22,77.22,6049.0,72.9076,72.9076,72.8982,72.8982,6049.0
2024-01-10 13:20:00,77.22,77.23,77.22,77.22,7691.0,72.8982,72.9076,72.8982,72.8982,7691.0
2024-01-10 13:25:00,77.22,77.23,77.21,77.21,12060.0,72.8982,72.9076,72.8887,72.8887,12060.0
2024-01-10 13:30:00,77.21,77.22,77.21,77.22,5841.0,72.8887,72.8982,72.8887,72.8982,5841.0
2024-01-10 13:35:00,77.22,77.22,77.2,77.2,6992.0,72.8982,72.8982,72.8793,72.8793,6992.0
2024-01-10 13:40:00,77.2,77.21,77.2,77.2,10915.0,72.8793,72.8887,72.8793,72.8793,10915.0
2024-01-10 13:45:00,77.2,77.21,77.2,77.21,5607.0,72.8793,72.8887,72.8793,72.8887,5607.0
2024-01-10 13:50:00,77.2,77.22,77.2,77.22,56741.0,72.8793,72.8982,72.8793,72.8982,56741.0
2024-01-10 13:55:00,77.21,77.22,77.21,77.22,12413.0,72.8887,72.8982,72.8887,72.8982,12413.0
2024-01-10 14:00:00,77.21,77.22,77.2,77.2,214906.0,72.8887,72.8982,72.8793,72.8793,214906.0
2024-01-10 14:05:00,77.2,77.21,77.19,77.19,10068.0,72.8793,72.8887,72.8698,72.8698,10068.0
2024-01-10 14:10:00,77.2,77.2,77.19,77.19,14940.0,72.8793,72.8793,72.8698,72.8698,14940.0
2024-01-10 14:15:00,77.2,77.2,77.19,77.19,20310.0,72.8793,72.8793,72.8698,72.8698,20310.0
2024-01-10 14:20:00,77.19,77.2,77.19,77.19,11785.0,72.8698,72.8793,72.8698,72.8698,11785.0
2024-01-10 14:25:00,77.2,77.2,77.19,77.2,12376.0,72.8793,72.8793,72.8698,72.8793,12376.0
2024-01-10 14:30:00,77.19,77.2,77.19,77.2,12515.0,72.8698,72.8793,72.8698,72.8793,12515.0
2024-01-10 14:35:00,77.19,77.2,77.19,77.19,15221.0,72.8698,72.8793,72.8698,72.8698,15221.0
2024-01-10 14:40:00,77.2,77.21,77.19,77.2,17868.0,72.8793,72.8887,72.8698,72.8793,17868.0
2024-01-10 14:45:00,77.21,77.21,77.19,77.19,11697.0,72.8887,72.8887,72.8698,72.8698,11697.0
2024-01-10 14:50:00,77.2,77.21,77.19,77.21,39364.0,72.8793,72.8887,72.8698,72.8887,39364.0
2024-01-10 14:55:00,77.21,77.21,77.2,77.2,22900.0,72.8887,72.8887,72.8793,72.8793,22900.0
2024-01-10 15:00:00,77.21,77.22,77.2,77.22,7431.0,72.8887,72.8982,72.8793,72.8982,7431.0
2024-01-10 15:05:00,77.21,77.22,77.21,77.22,11922.0,72.8887,72.8982,72.8887,72.8982,11922.0
2024-01-10 15:10:00,77.21,77.22,77.19,77.19,85345.0,72.8887,72.8982,72.8698,72.8698,85345.0
2024-01-10 15:15:00,77.19,77.21,77.18,77.21,72517.0,72.8698,72.8887,72.8604,72.8887,72517.0
2024-01-10 15:20:00,77.2,77.21,77.18,77.18,27750.0,72.8793,72.8887,72.8604,72.8604,27750.0
2024-01-10 15:25:00,77.18,77.19,77.18,77.19,16904.0,72.8604,72.8698,72.8604,72.8698,16904.0
2024-01-10 15:30:00,77.18,77.2,77.18,77.19,31552.0,72.8604,72.8793,72.8604,72.8698,31552.0
2024-01-10 15:35:00,77.19,77.2,77.19,77.2,24436.0,72.8698,72.8793,72.8698,72.8793,24436.0
2024-01-10 15:40:00,77.19,77.2,77.18,77.18,20880.0,72.8698,72.8793,72.8604,72.8604,20880.0
2024-01-10 15:45:00,77.19,77.19,77.18,77.19,35089.0,72.8698,72.8698,72.8604,72.8698,35089.0
2024-01-10 15:50:00,77.19,77.19,77.17,77.17,47058.0,72.8698,72.8698,72.851,72.851,47058.0
2024-01-10 15:55:00,77.18,77.21,77.18,77.2,179094.0,72.8604,72.8887,72.8604,72.8793,179094.0
2024-01-11 09:30:00,77.3,77.32,77.28,77.3,66411.0,72.9737,72.9926,72.9548,72.9737,66411.0
2024-01-11 09:35:00,77.31,77.33,77.29,77.3,30721.0,72.9831,73.002,72.9642,72.9737,30721.0
2024-01-11 09:40:00,77.3,77.31,77.28,77.3,40851.0,72.9737,72.9831,72.9548,72.9737,40851.0
2024-01-11 09:45:00,77.3,77.3,77.28,77.29,122364.0,72.9737,72.9737,72.9548,72.9642,122364.0
2024-01-11 09:50:00,77.29,77.31,77.28,77.31,15967.0,72.9642,72.9831,72.9548,72.9831,15967.0
2024-01-11 09:55:00,77.31,77.31,77.29,77.29,8174.0,72.9831,72.9831,72.9642,72.9642,8174.0
2024-01-11 10:00:00,77.3,77.3,77.28,77.29,55575.0,72.9737,72.9737,72.9548,72.9642,55575.0
2024-01-11 10:05:00,77.28,77.29,77.28,77.29,21275.0,72.9548,72.9642,72.9548,72.9642,21275.0
2024-01-11 10:10:00,77.28,77.29,77.26,77.26,33363.0,72.9548,72.9642,72.9359,72.9359,33363.0
2024-01-11 10:15:00,77.25,77.28,77.25,77.28,21953.0,72.9265,72.9548,72.9265,72.9548,21953.0
2024-01-11 10:20:00,77.28,77.3,77.27,77.29,17452.0,72.9548,72.9737,72.9454,72.9642,17452.0
2024-01-11 10:25:00,77.3,77.31,77.29,77.31,33044.0,72.9737,72.9831,72.9642,72.9831,33044.0
2024-01-11 10:30:00,77.31,77.32,77.29,77.29,60928.0,72.9831,72.9926,72.9642,72.9642,60928.0
2024-01-11 10:35:00,77.3,77.32,77.29,77.32,29913.0,72.9737,72.9926,72.9642,72.9926,29913.0
2024-01-11 10:40:00,77.32,77.32,77.3,77.32,38391.0,72.9926,72.9926,72.9737,72.9926,38391.0
2024-01-11 10:45:00,77.32,77.32,77.3,77.31,24756.0,72.9926,72.9926,72.9737,72.9831,24756.0
2024-01-11 10:50:00,77.3,77.31,77.3,77.3,13451.0,72.9737,72.9831,72.9737,72.9737,13451.0
2024-01-11 10:55:00,77.31,77.31,77.3,77.3,20366.0,72.9831,72.9831,72.9737,72.9737,20366.0
2024-01-11 11:00:00,77.31,77.32,77.3,77.31,12863.0,72.9831,72.9926,72.9737,72.9831,12863.0
2024-01-11 11:05:00,77.31,77.32,77.3,77.31,29644.0,72.9831,72.9926,72.9737,72.9831,29644.0
2024-01-11 11:10:00,77.31,77.31,77.29,77.3,62266.0,72.9831,72.9831,72.9642,72.9737,62266.0
2024-01-11 11:15:00,77.3,77.31,77.29,77.3,14565.0,72.9737,72.9831,72.9642,72.9737,14565.0
2024-01-11 11:20:00,77.31,77.31,77.28,77.28,90169.0,72.9831,72.9831,72.9548,72.9548,90169.0
2024-01-11 11:25:00,77.29,77.29,77.27,77.27,16958.0,72.9642,72.9642,72.9454,72.9454,16958.0
2024-01-11 11:30:00,77.27,77.28,77.26,77.27,33283.0,72.9454,72.9548,72.9359,72.9454,33283.0
2024-01-11 11:35:00,77.27,77.27,77.26,77.27,39622.0,72.9454,72.9454,72.9359,72.9454,39622.0
2024-01-11 11:40:00,77.26,77.28,77.26,77.28,434402.0,72.9359,72.9548,72.9359,72.9548,434402.0
2024-01-11 11:45:00,77.27,77.3,77.26,77.3,120187.0,72.9454,72.9737,72.9359,72.9737,120187.0
2024-01-11 11:50:00,77.3,77.3,77.26,77.27,72223.0,72.9737,72.9737,72.9359,72.9454,72223.0
2024-01-11 11:55:00,77.27,77.28,77.26,77.28,40925.0,72.9454,72.9548,72.9359,72.9548,40925.0
2024-01-11 12:00:00,77.27,77.29,77.27,77.29,127917.0,72.9454,72.9642,72.9454,72.9642,127917.0
2024-01-11 12:05:00,77.3,77.3,77.29,77.29,2770.0,72.9737,72.9737,72.9642,72.9642,2770.0
2024-01-11 12:10:00,77.29,77.3,77.29,77.3,21356.0,72.9642,72.9737,72.9642,72.9737,21356.0
2024-01-11 12:15:00,77.29,77.3,77.28,77.29,16858.0,72.9642,72.9737,72.9548,72.9642,16858.0
2024-01-11 12:20:00,77.29,77.29,77.28,77.29,42977.0,72.9642,72.9642,72.9548,72.9642,42977.0
2024-01-11 12:25:00,77.29,77.29,77.27,77.27,93678.0,72.9642,72.9642,72.9454,72.9454,93678.0
2024-01-11 12:30:00,77.28,77.28,77.27,77.28,14579.0,72.9548,72.9548,72.9454,72.9548,14579.0
2024-01-11 12:35:00,77.27,77.28,77.27,77.27,47101.0,72.9454,72.9548,72.9454,72.9454,47101.0
2024-01-11 12:40:00,77.27,77.3,77.27,77.3,94409.0,72.9454,72.9737,72.9454,72.9737,94409.0
2024-01-11 12:45:00,77.3,77.3,77.28,77.29,54313.0,72.9737,72.9737,72.9548,72.9642,54313.0
2024-01-11 12:50:00,77.29,77.29,77.28,77.28,29857.0,72.9642,72.9642,72.9548,72.9548,29857.0
2024-01-11 12:55:00,77.28,77.29,77.28,77.29,37606.0,72.9548,72.9642,72.9548,72.9642,37606.0
2024-01-11 13:00:00,77.28,77.33,77.28,77.31,72558.0,72.9548,73.002,72.9548,72.9831,72558.0
2024-01-11 13:05:00,77.31,77.33,77.31,77.33,14674.0,72.9831,73.002,72.9831,73.002,14674.0
2024-01-11 13:10:00,77.33,77.33,77.32,77.32,29648.0,73.002,73.002,72.9926,72.9926,29648.0
2024-01-11 13:15:00,77.31,77.32,77.3,77.31,17002.0,72.9831,72.9926,72.9737,72.9831,17002.0
2024-01-11 13:20:00,77.31,77.33,77.31,77.32,13340.0,72.9831,73.002,72.9831,72.9926,13340.0
2024-01-11 13:25:00,77.31,77.33,77.31,77.32,26862.0,72.9831,73.002,72.9831,72.9926,26862.0
2024-01-11 13:30:00,77.31,77.32,77.31,77.31,8403.0,72.9831,72.9926,72.9831,72.9831,8403.0
2024-01-11 13:35:00,77.31,77.34,77.31,77.34,24658.0,72.9831,73.0114,72.9831,73.0114,24658.0
2024-01-11 13:40:00,77.34,77.34,77.33,77.34,8456.0,73.0114,73.0114,73.002,73.0114,8456.0
2024-01-11 13:45:00,77.34,77.36,77.33,77.35,17960.0,73.0114,73.0303,73.002,73.0209,17960.0
2024-01-11 13:50:00,77.36,77.37,77.35,77.37,36299.0,73.0303,73.0398,73.0209,73.0398,36299.0
2024-01-11 13:55:00,77.37,77.38,77.36,77.37,31505.0,73.0398,73.0492,73.0303,73.0398,31505.0
2024-01-11 14:00:00,77.37,77.38,77.36,77.37,26614.0,73.0398,73.0492,73.0303,73.0398,26614.0
2024-01-11 14:05:00,77.37,77.38,77.37,77.38,7742.0,73.0398,73.0492,73.0398,73.0492,7742.0
2024-01-11 14:10:00,77.38,77.4,77.37,77.4,19367.0,73.0492,73.0681,73.0398,73.0681,19367.0
2024-01-11 14:15:00,77.4,77.4,77.39,77.39,12127.0,73.0681,73.0681,73.0586,73.0586,12127.0
2024-01-11 14:20:00,77.39,77.4,77.39,77.4,15636.0,73.0586,73.0681,73.0586,73.0681,15636.0
2024-01-11 14:25:00,77.4,77.43,77.39,77.43,19866.0,73.0681,73.0964,73.0586,73.0964,19866.0
2024-01-11 14:30:00,77.43,77.43,77.42,77.43,14876.0,73.0964,73.0964,73.087,73.0964,14876.0
2024-01-11 14:35:00,77.42,77.43,77.42,77.43,20570.0,73.087,73.0964,73.087,73.0964,20570.0
2024-01-11 14:40:00,77.43,77.44,77.43,77.44,12232.0,73.0964,73.1058,73.0964,73.1058,12232.0
2024-01-11 14:45:00,77.44,77.46,77.43,77.46,33634.0,73.1058,73.1247,73.0964,73.1247,33634.0
2024-01-11 14:50:00,77.45,77.47,77.45,77.45,45668.0,73.1153,73.1342,73.1153,73.1153,45668.0
2024-01-11 14:55:00,77.45,77.47,77.45,77.47,87064.0,73.1153,73.1342,73.1153,73.1342,87064.0
2024-01-11 15:00:00,77.47,77.47,77.46,77.47,21768.0,73.1342,73.1342,73.1247,73.1342,21768.0
2024-01-11 15:05:00,77.47,77.47,77.46,77.46,18416.0,73.1342,73.1342,73.1247,73.1247,18416.0
2024-01-11 15:10:00,77.46,77.47,77.45,77.45,66100.0,73.1247,73.1342,73.1153,73.1153,66100.0
2024-01-11 15:15:00,77.45,77.46,77.43,77.44,144332.0,73.1153,73.1247,73.0964,73.1058,144332.0
2024-01-11 15:20:00,77.44,77.44,77.43,77.43,62722.0,73.1058,73.1058,73.0964,73.0964,62722.0
2024-01-11 15:25:00,77.43,77.44,77.43,77.43,78263.0,73.0964,73.1058,73.0964,73.0964,78263.0
2024-01-11 15:30:00,77.43,77.44,77.43,77.43,43170.0,73.0964,73.1058,73.0964,73.0964,43170.0
2024-01-11 15:35:00,77.43,77.44,77.42,77.44,127215.0,73.0964,73.1058,73.087,73.1058,127215.0
2024-01-11 15:40:00,77.43,77.44,77.43,77.43,27200.0,73.0964,73.1058,73.0964,73.0964,27200.0
2024-01-11 15:45:00,77.44,77.44,77.43,77.44,84378.0,73.1058,73.1058,73.0964,73.1058,84378.0
2024-01-11 15:50:00,77.44,77.44,77.43,77.44,17016.0,73.1058,73.1058,73.0964,73.1058,17016.0
2024-01-11 15:55:00,77.44,77.46,77.43,77.45,98106.0,73.1058,73.1247,73.0964,73.1153,98106.0
2024-01-12 09:30:00,77.67,77.68,77.61,77.64,23720.0,73.323,73.3324,73.2663,73.2946,23720.0
2024-01-12 09:35:00,77.64,77.68,77.63,77.67,19863.0,73.2946,73.3324,73.2852,73.323,19863.0
2024-01-12 09:40:00,77.67,77.7,77.66,77.69,15225.0,73.323,73.3513,73.3135,73.3419,15225.0
2024-01-12 09:45:00,77.69,77.7,77.67,77.67,11413.0,73.3419,73.3513,73.323,73.323,11413.0
2024-01-12 09:50:00,77.67,77.68,77.65,77.66,37080.0,73.323,73.3324,73.3041,73.3135,37080.0
2024-01-12 09:55:00,77.65,77.65,77.62,77.63,10246.0,73.3041,73.3041,73.2758,73.2852,10246.0
2024-01-12 10:00:00,77.64,77.66,77.63,77.66,101272.0,73.2946,73.3135,73.2852,73.3135,101272.0
2024-01-12 10:05:00,77.66,77.66,77.64,77.66,30315.0,73.3135,73.3135,73.2946,73.3135,30315.0
2024-01-12 10:10:00,77.66,77.66,77.64,77.65,29998.0,73.3135,73.3135,73.2946,73.3041,29998.0
2024-01-12 10:15:00,77.65,77.65,77.63,77.64,36337.0,73.3041,73.3041,73.2852,73.2946,36337.0
2024-01-12 10:20:00,77.64,77.64,77.62,77.64,184190.0,73.2946,73.2946,73.2758,73.2946,184190.0
2024-01-12 10:25:00,77.64,77.64,77.6,77.62,21430.0,73.2946,73.2946,73.2569,73.2758,21430.0
2024-01-12 10:30:00,77.62,77.64,77.61,77.64,21109.0,73.2758,73.2946,73.2663,73.2946,21109.0
2024-01-12 10:35:00,77.64,77.64,77.61,77.61,17841.0,73.2946,73.2946,73.2663,73.2663,17841.0
2024-01-12 10:40:00,77.62,77.62,77.6,77.62,29109.0,73.2758,73.2758,73.2569,73.2758,29109.0
2024-01-12 10:45:00,77.62,77.63,77.61,77.61,42659.0,73.2758,73.2852,73.2663,73.2663,42659.0
2024-01-12 10:50:00,77.61,77.62,77.6,77.62,36635.0,73.2663,73.2758,73.2569,73.2758,36635.0
2024-01-12 10:55:00,77.62,77.62,77.6,77.62,19489.0,73.2758,73.2758,73.2569,73.2758,19489.0
2024-01-12 11:00:00,77.62,77.62,77.6,77.62,39102.0,73.2758,73.2758,73.2569,73.2758,39102.0
2024-01-12 11:05:00,77.62,77.62,77.6,77.61,23875.0,73.2758,73.2758,73.2569,73.2663,23875.0
2024-01-12 11:10:00,77.61,77.61,77.6,77.61,17355.0,73.2663,73.2663,73.2569,73.2663,17355.0
2024-01-12 11:15:00,77.61,77.62,77.6,77.62,20398.0,73.2663,73.2758,73.2569,73.2758,20398.0
2024-01-12 11:20:00,77.62,77.64,77.61,77.64,25486.0,73.2758,73.2946,73.2663,73.2946,25486.0
2024-01-12 11:25:00,77.64,77.65,77.63,77.65,48137.0,73.2946,73.3041,73.2852,73.3041,48137.0
2024-01-12 11:30:00,77.65,77.65,77.64,77.65,14317.0,73.3041,73.3041,73.2946,73.3041,14317.0
2024-01-12 11:35:00,77.65,77.65,77.62,77.63,56287.0,73.3041,73.3041,73.2758,73.2852,56287.0
2024-01-12 11:40:00,77.63,77.63,77.62,77.63,86582.0,73.2852,73.2852,73.2758,73.2852,86582.0
2024-01-12 11:45:00,77.63,77.63,77.61,77.62,49883.0,73.2852,73.2852,73.2663,73.2758,49883.0
2024-01-12 11:50:00,77.62,77.62,77.61,77.62,96250.0,73.2758,73.2758,73.2663,73.2758,96250.0
2024-01-12 11:55:00,77.62,77.62,77.6,77.61,42939.0,73.2758,73.2758,73.2569,73.2663,42939.0
2024-01-12 12:00:00,77.6,77.6,77.58,77.59,31275.0,73.2569,73.2569,73.238,73.2474,31275.0
2024-01-12 12:05:00,77.59,77.59,77.58,77.59,17887.0,73.2474,73.2474,73.238,73.2474,17887.0
2024-01-12 12:10:00,77.59,77.59,77.57,77.59,25438.0,73.2474,73.2474,73.2286,73.2474,25438.0
2024-01-12 12:15:00,77.59,77.59,77.57,77.58,46648.0,73.2474,73.2474,73.2286,73.238,46648.0
2024-01-12 12:20:00,77.59,77.6,77.58,77.59,49843.0,73.2474,73.2569,73.238,73.2474,49843.0
2024-01-12 12:25:00,77.59,77.59,77.57,77.59,113935.0,73.2474,73.2474,73.2286,73.2474,113935.0
2024-01-12 12:30:00,77.59,77.61,77.59,77.59,69544.0,73.2474,73.2663,73.2474,73.2474,69544.0
2024-01-12 12:35:00,77.6,77.6,77.58,77.58,56558.0,73.2569,73.2569,73.238,73.238,56558.0
2024-01-12 12:40:00,77.59,77.6,77.58,77.59,36422.0,73.2474,73.2569,73.238,73.2474,36422.0
2024-01-12 12:45:00,77.59,77.6,77.58,77.59,33239.0,73.2474,73.2569,73.238,73.2474,33239.0
2024-01-12 12:50:00,77.59,77.59,77.58,77.59,16257.0,73.2474,73.2474,73.238,73.2474,16257.0
2024-01-12 12:55:00,77.59,77.59,77.57,77.58,18060.0,73.2474,73.2474,73.2286,73.238,18060.0
2024-01-12 13:00:00,77.57,77.58,77.56,77.56,21151.0,73.2286,73.238,73.2191,73.2191,21151.0
2024-01-12 13:05:00,77.56,77.57,77.55,77.55,84091.0,73.2191,73.2286,73.2097,73.2097,84091.0
2024-01-12 13:10:00,77.56,77.56,77.55,77.56,25390.0,73.2191,73.2191,73.2097,73.2191,25390.0
2024-01-12 13:15:00,77.55,77.56,77.55,77.56,14273.0,73.2097,73.2191,73.2097,73.2191,14273.0
2024-01-12 13:20:00,77.56,77.57,77.55,77.57,25685.0,73.2191,73.2286,73.2097,73.2286,25685.0
2024-01-12 13:25:00,77.57,77.58,77.56,77.58,23291.0,73.2286,73.238,73.2191,73.238,23291.0
2024-01-12 13:30:00,77.58,77.58,77.57,77.58,13800.0,73.238,73.238,73.2286,73.238,13800.0
2024-01-12 13:35:00,77.58,77.58,77.57,77.58,107980.0,73.238,73.238,73.2286,73.238,107980.0
2024-01-12 13:40:00,77.57,77.58,77.57,77.58,32814.0,73.2286,73.238,73.2286,73.238,32814.0
2024-01-12 13:45:00,77.58,77.58,77.57,77.58,24845.0,73.238,73.238,73.2286,73.238,24845.0
2024-01-12 13:50:00,77.58,77.59,77.57,77.59,58762.0,73.238,73.2474,73.2286,73.2474,58762.0
2024-01-12 13:55:00,77.59,77.59,77.58,77.59,9853.0,73.2474,73.2474,73.238,73.2474,9853.0
2024-01-12 14:00:00,77.59,77.6,77.58,77.6,22522.0,73.2474,73.2569,73.238,73.2569,22522.0
2024-01-12 14:05:00,77.6,77.61,77.59,77.6,21507.0,73.2569,73.2663,73.2474,73.2569,21507.0
2024-01-12 14:10:00,77.61,77.61,77.6,77.61,32005.0,73.2663,73.2663,73.2569,73.2663,32005.0
2024-01-12 14:15:00,77.61,77.62,77.6,77.61,80157.0,73.2663,73.2758,73.2569,73.2663,80157.0
2024-01-12 14:20:00,77.62,77.62,77.6,77.61,19086.0,73.2758,73.2758,73.2569,73.2663,19086.0
2024-01-12 14:25:00,77.61,77.62,77.6,77.62,25256.0,73.2663,73.2758,73.2569,73.2758,25256.0
2024-01-12 14:30:00,77.62,77.63,77.61,77.63,19453.0,73.2758,73.2852,73.2663,73.2852,19453.0
2024-01-12 14:35:00,77.63,77.63,77.62,77.63,40884.0,73.2852,73.2852,73.2758,73.2852,40884.0
2024-01-12 14:40:00,77.63,77.63,77.62,77.63,14730.0,73.2852,73.2852,73.2758,73.2852,14730.0
2024-01-12 14:45:00,77.63,77.63,77.62,77.63,18335.0,73.2852,73.2852,73.2758,73.2852,18335.0
2024-01-12 14:50:00,77.62,77.63,77.62,77.63,30809.0,73.2758,73.2852,73.2758,73.2852,30809.0
2024-01-12 14:55:00,77.63,77.63,77.62,77.63,24986.0,73.2852,73.2852,73.2758,73.2852,24986.0
2024-01-12 15:00:00,77.63,77.64,77.62,77.63,63524.0,73.2852,73.2946,73.2758,73.2852,63524.0
2024-01-12 15:05:00,77.63,77.64,77.62,77.64,34118.0,73.2852,73.2946,73.2758,73.2946,34118.0
2024-01-12 15:10:00,77.63,77.64,77.62,77.62,29450.0,73.2852,73.2946,73.2758,73.2758,29450.0
2024-01-12 15:15:00,77.63,77.64,77.62,77.63,26182.0,73.2852,73.2946,73.2758,73.2852,26182.0
2024-01-12 15:20:00,77.63,77.64,77.63,77.63,34240.0,73.2852,73.2946,73.2852,73.2852,34240.0
2024-01-12 15:25:00,77.63,77.64,77.63,77.64,14966.0,73.2852,73.2946,73.2852,73.2946,14966.0
2024-01-12 15:30:00,77.63,77.64,77.63,77.64,32422.0,73.2852,73.2946,73.2852,73.2946,32422.0
2024-01-12 15:35:00,77.64,77.64,77.63,77.64,43985.0,73.2946,73.2946,73.2852,73.2946,43985.0
2024-01-12 15:40:00,77.64,77.64,77.62,77.63,23188.0,73.2946,73.2946,73.2758,73.2852,23188.0
2024-01-12 15:45:00,77.62,77.63,77.62,77.62,21683.0,73.2758,73.2852,73.2758,73.2758,21683.0
2024-01-12 15:50:00,77.63,77.63,77.62,77.63,27326.0,73.2852,73.2852,73.2758,73.2852,27326.0
2024-01-12 15:55:00,77.63,77.64,77.62,77.64,73308.0,73.2852,73.2946,73.2758,73.2946,73308.0
2024-01-16 09:30:00,77.5,77.55,77.5,77.55,81511.0,73.1625,73.2097,73.1625,73.2097,81511.0
2024-01-16 09:35:00,77.55,77.55,77.52,77.53,25294.0,73.2097,73.2097,73.1814,73.1908,25294.0
2024-01-16 09:40:00,77.53,77.54,77.52,77.53,36012.0,73.1908,73.2002,73.1814,73.1908,36012.0
2024-01-16 09:45:00,77.53,77.53,77.51,77.51,40658.0,73.1908,73.1908,73.1719,73.1719,40658.0
2024-01-16 09:50:00,77.52,77.52,77.51,77.52,25219.0,73.1814,73.1814,73.1719,73.1814,25219.0
2024-01-16 09:55:00,77.52,77.52,77.51,77.51,20012.0,73.1814,73.1814,73.1719,73.1719,20012.0
2024-01-16 10:00:00,77.52,77.54,77.51,77.54,72618.0,73.1814,73.2002,73.1719,73.2002,72618.0
2024-01-16 10:05:00,77.54,77.55,77.53,77.54,13879.0,73.2002,73.2097,73.1908,73.2002,13879.0
2024-01-16 10:10:00,77.55,77.56,77.54,77.56,29052.0,73.2097,73.2191,73.2002,73.2191,29052.0
2024-01-16 10:15:00,77.56,77.56,77.55,77.56,11145.0,73.2191,73.2191,73.2097,73.2191,11145.0
2024-01-16 10:20:00,77.56,77.57,77.55,77.56,34451.0,73.2191,73.2286,73.2097,73.2191,34451.0
2024-01-16 10:25:00,77.56,77.58,77.56,77.56,38970.0,73.2191,73.238,73.2191,73.2191,38970.0
2024-01-16 10:30:00,77.56,77.57,77.55,77.56,82384.0,73.2191,73.2286,73.2097,73.2191,82384.0
2024-01-16 10:35:00,77.55,77.57,77.55,77.57,63850.0,73.2097,73.2286,73.2097,73.2286,63850.0
2024-01-16 10:40:00,77.56,77.58,77.56,77.58,24493.0,73.2191,73.238,73.2191,73.238,24493.0
2024-01-16 10:45:00,77.57,77.58,77.57,77.58,8165.0,73.2286,73.238,73.2286,73.238,8165.0
2024-01-16 10:50:00,77.58,77.59,77.57,77.58,56044.0,73.238,73.2474,73.2286,73.238,56044.0
2024-01-16 10:55:00,77.59,77.59,77.56,77.56,94503.0,73.2474,73.2474,73.2191,73.2191,94503.0
2024-01-16 11:00:00,77.56,77.56,77.44,77.45,212764.0,73.2191,73.2191,73.1058,73.1153,212764.0
2024-01-16 11:05:00,77.45,77.48,77.45,77.47,55059.0,73.1153,73.1436,73.1153,73.1342,55059.0
2024-01-16 11:10:00,77.47,77.47,77.44,77.47,76102.0,73.1342,73.1342,73.1058,73.1342,76102.0
2024-01-16 11:15:00,77.47,77.51,77.45,77.48,40653.0,73.1342,73.1719,73.1153,73.1436,40653.0
2024-01-16 11:20:00,77.48,77.53,77.48,77.53,90528.0,73.1436,73.1908,73.1436,73.1908,90528.0
2024-01-16 11:25:00,77.53,77.53,77.5,77.5,57793.0,73.1908,73.1908,73.1625,73.1625,57793.0
2024-01-16 11:30:00,77.51,77.51,77.5,77.51,38813.0,73.1719,73.1719,73.1625,73.1719,38813.0
2024-01-16 11:35:00,77.52,77.52,77.48,77.49,38857.0,73.1814,73.1814,73.1436,73.153,38857.0
2024-01-16 11:40:00,77.48,77.49,77.48,77.48,16134.0,73.1436,73.153,73.1436,73.1436,16134.0
2024-01-16 11:45:00,77.48,77.49,77.48,77.48,20961.0,73.1436,73.153,73.1436,73.1436,20961.0
2024-01-16 11:50:00,77.48,77.49,77.48,77.48,15348.0,73.1436,73.153,73.1436,73.1436,15348.0
2024-01-16 11:55:00,77.48,77.49,77.47,77.47,44315.0,73.1436,73.153,73.1342,73.1342,44315.0
2024-01-16 12:00:00,77.48,77.48,77.46,77.46,58012.0,73.1436,73.1436,73.1247,73.1247,58012.0
2024-01-16 12:05:00,77.46,77.47,77.45,77.45,49566.0,73.1247,73.1342,73.1153,73.1153,49566.0
2024-01-16 12:10:00,77.45,77.45,77.42,77.42,52479.0,73.1153,73.1153,73.087,73.087,52479.0
2024-01-16 12:15:00,77.42,77.44,77.42,77.42,52333.0,73.087,73.1058,73.087,73.087,52333.0
2024-01-16 12:20:00,77.42,77.44,77.42,77.42,114345.0,73.087,73.1058,73.087,73.087,114345.0
2024-01-16 12:25:00,77.42,77.42,77.4,77.4,14579.0,73.087,73.087,73.0681,73.0681,14579.0
2024-01-16 12:30:00,77.4,77.4,77.38,77.39,37633.0,73.0681,73.0681,73.0492,73.0586,37633.0
2024-01-16 12:35:00,77.39,77.41,77.38,77.41,42456.0,73.0586,73.0775,73.0492,73.0775,42456.0
2024-01-16 12:40:00,77.41,77.41,77.38,77.4,455728.0,73.0775,73.0775,73.0492,73.0681,455728.0
2024-01-16 12:45:00,77.4,77.4,77.38,77.39,71833.0,73.0681,73.0681,73.0492,73.0586,71833.0
2024-01-16 12:50:00,77.39,77.4,77.38,77.4,44330.0,73.0586,73.0681,73.0492,73.0681,44330.0
2024-01-16 12:55:00,77.4,77.4,77.38,77.39,4097883.0,73.0681,73.0681,73.0492,73.0586,4097883.0
2024-01-16 13:00:00,77.38,77.39,77.38,77.38,18040.0,73.0492,73.0586,73.0492,73.0492,18040.0
2024-01-16 13:05:00,77.39,77.39,77.37,77.39,58002.0,73.0586,73.0586,73.0398,73.0586,58002.0
2024-01-16 13:10:00,77.39,77.39,77.38,77.39,62231.0,73.0586,73.0586,73.0492,73.0586,62231.0
2024-01-16 13:15:00,77.39,77.41,77.38,77.4,107274.0,73.0586,73.0775,73.0492,73.0681,107274.0
2024-01-16 13:20:00,77.41,77.41,77.4,77.41,28812.0,73.0775,73.0775,73.0681,73.0775,28812.0
2024-01-16 13:25:00,77.41,77.41,77.39,77.4,66813.0,73.0775,73.0775,73.0586,73.0681,66813.0
2024-01-16 13:30:00,77.4,77.42,77.39,77.41,47437.0,73.0681,73.087,73.0586,73.0775,47437.0
2024-01-16 13:35:00,77.42,77.43,77.41,77.41,73704.0,73.087,73.0964,73.0775,73.0775,73704.0
2024-01-16 13:40:00,77.42,77.42,77.41,77.41,14209.0,73.087,73.087,73.0775,73.0775,14209.0
2024-01-16 13:45:00,77.41,77.42,77.4,77.41,51752.0,73.0775,73.087,73.0681,73.0775,51752.0
2024-01-16 13:50:00,77.41,77.41,77.4,77.4,26317.0,73.0775,73.0775,73.0681,73.0681,26317.0
2024-01-16 13:55:00,77.4,77.41,77.39,77.41,71160.0,73.0681,73.0775,73.0586,73.0775,71160.0
2024-01-16 14:00:00,77.41,77.42,77.4,77.41,62430.0,73.0775,73.087,73.0681,73.0775,62430.0
2024-01-16 14:05:00,77.41,77.43,77.4,77.42,147427.0,73.0775,73.0964,73.0681,73.087,147427.0
2024-01-16 14:10:00,77.43,77.44,77.42,77.44,4098866.0,73.0964,73.1058,73.087,73.1058,4098866.0
2024-01-16 14:15:00,77.44,77.44,77.43,77.43,51403.0,73.1058,73.1058,73.0964,73.0964,51403.0
2024-01-16 14:20:00,77.44,77.44,77.43,77.43,33401.0,73.1058,73.1058,73.0964,73.0964,33401.0
2024-01-16 14:25:00,77.43,77.45,77.43,77.44,76010.0,73.0964,73.1153,73.0964,73.1058,76010.0
2024-01-16 14:30:00,77.43,77.44,77.42,77.42,24267.0,73.0964,73.1058,73.087,73.087,24267.0
2024-01-16 14:35:00,77.42,77.43,77.42,77.42,22278.0,73.087,73.0964,73.087,73.087,22278.0
2024-01-16 14:40:00,77.42,77.43,77.41,77.42,46253.0,73.087,73.0964,73.0775,73.087,46253.0
2024-01-16 14:45:00,77.42,77.44,77.41,77.44,52367.0,73.087,73.1058,73.0775,73.1058,52367.0
2024-01-16 14:50:00,77.43,77.44,77.43,77.43,36709.0,73.0964,73.1058,73.0964,73.0964,36709.0
2024-01-16 14:55:00,77.44,77.44,77.43,77.44,34172.0,73.1058,73.1058,73.0964,73.1058,34172.0
2024-01-16 15:00:00,77.44,77.44,77.43,77.44,39385.0,73.1058,73.1058,73.0964,73.1058,39385.0
2024-01-16 15:05:00,77.43,77.43,77.42,77.43,38216.0,73.0964,73.0964,73.087,73.0964,38216.0
2024-01-16 15:10:00,77.43,77.44,77.42,77.44,48399.0,73.0964,73.1058,73.087,73.1058,48399.0
2024-01-16 15:15:00,77.44,77.44,77.43,77.44,42538.0,73.1058,73.1058,73.0964,73.1058,42538.0
2024-01-16 15:20:00,77.43,77.44,77.43,77.43,43981.0,73.0964,73.1058,73.0964,73.0964,43981.0
2024-01-16 15:25:00,77.44,77.44,77.42,77.43,53770.0,73.1058,73.1058,73.087,73.0964,53770.0
2024-01-16 15:30:00,77.42,77.43,77.42,77.42,36788.0,73.087,73.0964,73.087,73.087,36788.0
2024-01-16 15:35:00,77.43,77.44,77.42,77.44,90581.0,73.0964,73.1058,73.087,73.1058,90581.0
2024-01-16 15:40:00,77.44,77.44,77.43,77.44,33065.0,73.1058,73.1058,73.0964,73.1058,33065.0
2024-01-16 15:45:00,77.44,77.44,77.43,77.44,58715.0,73.1058,73.1058,73.0964,73.1058,58715.0
2024-01-16 15:50:00,77.43,77.44,77.42,77.43,100036.0,73.0964,73.1058,73.087,73.0964,100036.0
2024-01-16 15:55:00,77.43,77.44,77.42,77.43,142757.0,73.0964,73.1058,73.087,73.0964,142757.0
2024-01-17 09:30:00,77.26,77.26,77.22,77.24,56365.0,72.9359,72.9359,72.8982,72.917,56365.0
2024-01-17 09:35:00,77.23,77.24,77.22,77.23,36746.0,72.9076,72.917,72.8982,72.9076,36746.0
2024-01-17 09:40:00,77.23,77.23,77.21,77.22,21795.0,72.9076,72.9076,72.8887,72.8982,21795.0
2024-01-17 09:45:00,77.21,77.22,77.2,77.21,21022.0,72.8887,72.8982,72.8793,72.8887,21022.0
2024-01-17 09:50:00,77.2,77.23,77.2,77.23,60338.0,72.8793,72.9076,72.8793,72.9076,60338.0
2024-01-17 09:55:00,77.22,77.22,77.21,77.22,44485.0,72.8982,72.8982,72.8887,72.8982,44485.0
2024-01-17 10:00:00,77.21,77.22,77.2,77.22,47795.0,72.8887,72.8982,72.8793,72.8982,47795.0
2024-01-17 10:05:00,77.22,77.24,77.21,77.23,28596.0,72.8982,72.917,72.8887,72.9076,28596.0
2024-01-17 10:10:00,77.23,77.24,77.23,77.24,21511.0,72.9076,72.917,72.9076,72.917,21511.0
2024-01-17 10:15:00,77.23,77.24,77.21,77.22,18035.0,72.9076,72.917,72.8887,72.8982,18035.0
2024-01-17 10:20:00,77.21,77.21,77.2,77.2,7244.0,72.8887,72.8887,72.8793,72.8793,7244.0
2024-01-17 10:25:00,77.21,77.22,77.2,77.2,22358.0,72.8887,72.8982,72.8793,72.8793,22358.0
2024-01-17 10:30:00,77.2,77.21,77.18,77.19,3747717.0,72.8793,72.8887,72.8604,72.8698,3747717.0
2024-01-17 10:35:00,77.18,77.21,77.18,77.21,14085.0,72.8604,72.8887,72.8604,72.8887,14085.0
2024-01-17 10:40:00,77.21,77.21,77.2,77.21,6342.0,72.8887,72.8887,72.8793,72.8887,6342.0
2024-01-17 10:45:00,77.21,77.22,77.2,77.22,67835.0,72.8887,72.8982,72.8793,72.8982,67835.0
2024-01-17 10:50:00,77.22,77.23,77.21,77.22,19503.0,72.8982,72.9076,72.8887,72.8982,19503.0
2024-01-17 10:55:00,77.21,77.22,77.21,77.21,2726.0,72.8887,72.8982,72.8887,72.8887,2726.0
2024-01-17 11:00:00,77.22,77.24,77.21,77.23,42341.0,72.8982,72.917,72.8887,72.9076,42341.0
2024-01-17 11:05:00,77.23,77.25,77.23,77.23,41299.0,72.9076,72.9265,72.9076,72.9076,41299.0
2024-01-17 11:10:00,77.23,77.24,77.22,77.23,8932.0,72.9076,72.917,72.8982,72.9076,8932.0
2024-01-17 11:15:00,77.23,77.23,77.21,77.22,14094.0,72.9076,72.9076,72.8887,72.8982,14094.0
2024-01-17 11:20:00,77.22,77.23,77.21,77.22,26867.0,72.8982,72.9076,72.8887,72.8982,26867.0
2024-01-17 11:25:00,77.23,77.25,77.22,77.24,26571.0,72.9076,72.9265,72.8982,72.917,26571.0
2024-01-17 11:30:00,77.24,77.25,77.23,77.25,65148.0,72.917,72.9265,72.9076,72.9265,65148.0
2024-01-17 11:35:00,77.24,77.25,77.24,77.25,58072.0,72.917,72.9265,72.917,72.9265,58072.0
2024-01-17 11:40:00,77.25,77.26,77.24,77.26,67343.0,72.9265,72.9359,72.917,72.9359,67343.0
2024-01-17 11:45:00,77.26,77.26,77.22,77.22,33631.0,72.9359,72.9359,72.8982,72.8982,33631.0
2024-01-17 11:50:00,77.22,77.23,77.21,77.23,30074.0,72.8982,72.9076,72.8887,72.9076,30074.0
2024-01-17 11:55:00,77.23,77.25,77.22,77.23,51218.0,72.9076,72.9265,72.8982,72.9076,51218.0
2024-01-17 12:00:00,77.23,77.24,77.22,77.23,50507.0,72.9076,72.917,72.8982,72.9076,50507.0
2024-01-17 12:05:00,77.23,77.24,77.23,77.23,40196.0,72.9076,72.917,72.9076,72.9076,40196.0
2024-01-17 12:10:00,77.23,77.24,77.23,77.23,20665.0,72.9076,72.917,72.9076,72.9076,20665.0
2024-01-17 12:15:00,77.23,77.24,77.23,77.23,12459.0,72.9076,72.917,72.9076,72.9076,12459.0
2024-01-17 12:20:00,77.23,77.24,77.22,77.22,13972.0,72.9076,72.917,72.8982,72.8982,13972.0
2024-01-17 12:25:00,77.22,77.23,77.21,77.22,15430.0,72.8982,72.9076,72.8887,72.8982,15430.0
2024-01-17 12:30:00,77.21,77.24,77.21,77.23,23777.0,72.8887,72.917,72.8887,72.9076,23777.0
2024-01-17 12:35:00,77.23,77.24,77.23,77.23,5050.0,72.9076,72.917,72.9076,72.9076,5050.0
2024-01-17 12:40:00,77.23,77.24,77.23,77.23,13610.0,72.9076,72.917,72.9076,72.9076,13610.0
2024-01-17 12:45:00,77.23,77.25,77.23,77.24,17406.0,72.9076,72.9265,72.9076,72.917,17406.0
2024-01-17 12:50:00,77.25,77.25,77.24,77.24,11292.0,72.9265,72.9265,72.917,72.917,11292.0
2024-01-17 12:55:00,77.25,77.25,77.24,77.24,81555.0,72.9265,72.9265,72.917,72.917,81555.0
2024-01-17 13:00:00,77.24,77.25,77.21,77.25,45610.0,72.917,72.9265,72.8887,72.9265,45610.0
2024-01-17 13:05:00,77.25,77.25,77.23,77.25,34688.0,72.9265,72.9265,72.9076,72.9265,34688.0
2024-01-17 13:10:00,77.24,77.25,77.23,77.23,49398.0,72.917,72.9265,72.9076,72.9076,49398.0
2024-01-17 13:15:00,77.23,77.24,77.21,77.22,14066.0,72.9076,72.917,72.8887,72.8982,14066.0
2024-01-17 13:20:00,77.21,77.22,77.21,77.22,22184.0,72.8887,72.8982,72.8887,72.8982,22184.0
2024-01-17 13:25:00,77.21,77.22,77.21,77.21,11490.0,72.8887,72.8982,72.8887,72.8887,11490.0
2024-01-17 13:30:00,77.21,77.23,77.21,77.22,59800.0,72.8887,72.9076,72.8887,72.8982,59800.0
2024-01-17 13:35:00,77.23,77.24,77.22,77.23,27227.0,72.9076,72.917,72.8982,72.9076,27227.0
2024-01-17 13:40:00,77.22,77.23,77.22,77.23,10693.0,72.8982,72.9076,72.8982,72.9076,10693.0
2024-01-17 13:45:00,77.23,77.23,77.21,77.21,20853.0,72.9076,72.9076,72.8887,72.8887,20853.0
2024-01-17 13:50:00,77.21,77.22,77.21,77.22,21209.0,72.8887,72.8982,72.8887,72.8982,21209.0
2024-01-17 13:55:00,77.22,77.23,77.21,77.23,28513.0,72.8982,72.9076,72.8887,72.9076,28513.0
2024-01-17 14:00:00,77.23,77.24,77.22,77.23,22246.0,72.9076,72.917,72.8982,72.9076,22246.0
2024-01-17 14:05:00,77.23,77.24,77.22,77.23,92681.0,72.9076,72.917,72.8982,72.9076,92681.0
2024-01-17 14:10:00,77.23,77.24,77.22,77.23,130552.0,72.9076,72.917,72.8982,72.9076,130552.0
2024-01-17 14:15:00,77.24,77.24,77.23,77.23,19550.0,72.917,72.917,72.9076,72.9076,19550.0
2024-01-17 14:20:00,77.23,77.25,77.23,77.25,31248.0,72.9076,72.9265,72.9076,72.9265,31248.0
2024-01-17 14:25:00,77.24,77.25,77.24,77.24,23783.0,72.917,72.9265,72.917,72.917,23783.0
2024-01-17 14:30:00,77.24,77.24,77.22,77.22,27466.0,72.917,72.917,72.8982,72.8982,27466.0
2024-01-17 14:35:00,77.22,77.23,77.22,77.23,16805.0,72.8982,72.9076,72.8982,72.9076,16805.0
2024-01-17 14:40:00,77.23,77.26,77.22,77.26,48533.0,72.9076,72.9359,72.8982,72.9359,48533.0
2024-01-17 14:45:00,77.26,77.26,77.25,77.26,12046.0,72.9359,72.9359,72.9265,72.9359,12046.0
2024-01-17 14:50:00,77.26,77.26,77.24,77.25,14128.0,72.9359,72.9359,72.917,72.9265,14128.0
2024-01-17 14:55:00,77.25,77.26,77.24,77.26,93753.0,72.9265,72.9359,72.917,72.9359,93753.0
2024-01-17 15:00:00,77.26,77.26,77.25,77.26,31847.0,72.9359,72.9359,72.9265,72.9359,31847.0
2024-01-17 15:05:00,77.25,77.26,77.25,77.26,14110.0,72.9265,72.9359,72.9265,72.9359,14110.0
2024-01-17 15:10:00,77.26,77.27,77.25,77.26,22865.0,72.9359,72.9454,72.9265,72.9359,22865.0
2024-01-17 15:15:00,77.27,77.28,77.26,77.27,51222.0,72.9454,72.9548,72.9359,72.9454,51222.0
2024-01-17 15:20:00,77.27,77.28,77.26,77.27,24058.0,72.9454,72.9548,72.9359,72.9454,24058.0
2024-01-17 15:25:00,77.26,77.27,77.26,77.26,23094.0,72.9359,72.9454,72.9359,72.9359,23094.0
2024-01-17 15:30:00,77.26,77.27,77.25,77.25,36664.0,72.9359,72.9454,72.9265,72.9265,36664.0
2024-01-17 15:35:00,77.26,77.26,77.25,77.25,46832.0,72.9359,72.9359,72.9265,72.9265,46832.0
2024-01-17 15:40:00,77.26,77.26,77.25,77.26,101560.0,72.9359,72.9359,72.9265,72.9359,101560.0
2024-01-17 15:45:00,77.26,77.26,77.25,77.26,43714.0,72.9359,72.9359,72.9265,72.9359,43714.0
2024-01-17 15:50:00,77.26,77.26,77.25,77.26,75372.0,72.9359,72.9359,72.9265,72.9359,75372.0
2024-01-17 15:55:00,77.26,77.26,77.24,77.25,173294.0,72.9359,72.9359,72.917,72.9265,173294.0
2024-01-18 09:30:00,77.32,77.33,77.3,77.32,54463.0,72.9926,73.002,72.9737,72.9926,54463.0
2024-01-18 09:35:00,77.31,77.32,77.29,77.29,19543.0,72.9831,72.9926,72.9642,72.9642,19543.0
2024-01-18 09:40:00,77.3,77.3,77.28,77.29,17652.0,72.9737,72.9737,72.9548,72.9642,17652.0
2024-01-18 09:45:00,77.29,77.3,77.29,77.29,38657.0,72.9642,72.9737,72.9642,72.9642,38657.0
2024-01-18 09:50:00,77.29,77.31,77.29,77.31,80439.0,72.9642,72.9831,72.9642,72.9831,80439.0
2024-01-18 09:55:00,77.31,77.31,77.3,77.31,66096.0,72.9831,72.9831,72.9737,72.9831,66096.0
2024-01-18 10:00:00,77.31,77.31,77.29,77.29,39457.0,72.9831,72.9831,72.9642,72.9642,39457.0
2024-01-18 10:05:00,77.3,77.32,77.29,77.31,45384.0,72.9737,72.9926,72.9642,72.9831,45384.0
2024-01-18 10:10:00,77.3,77.31,77.29,77.3,44898.0,72.9737,72.9831,72.9642,72.9737,44898.0
2024-01-18 10:15:00,77.3,77.33,77.3,77.33,51162.0,72.9737,73.002,72.9737,73.002,51162.0
2024-01-18 10:20:00,77.33,77.33,77.31,77.31,80221.0,73.002,73.002,72.9831,72.9831,80221.0
2024-01-18 10:25:00,77.31,77.33,77.31,77.33,36517.0,72.9831,73.002,72.9831,73.002,36517.0
2024-01-18 10:30:00,77.33,77.33,77.32,77.32,94113.0,73.002,73.002,72.9926,72.9926,94113.0
2024-01-18 10:35:00,77.32,77.34,77.32,77.33,79213.0,72.9926,73.0114,72.9926,73.002,79213.0
2024-01-18 10:40:00,77.33,77.33,77.31,77.33,54670.0,73.002,73.002,72.9831,73.002,54670.0
2024-01-18 10:45:00,77.32,77.33,77.31,77.31,37137.0,72.9926,73.002,72.9831,72.9831,37137.0
2024-01-18 10:50:00,77.31,77.32,77.31,77.31,21331.0,72.9831,72.9926,72.9831,72.9831,21331.0
2024-01-18 10:55:00,77.31,77.32,77.3,77.3,95165.0,72.9831,72.9926,72.9737,72.9737,95165.0
2024-01-18 11:00:00,77.31,77.31,77.3,77.31,13557.0,72.9831,72.9831,72.9737,72.9831,13557.0
2024-01-18 11:05:00,77.3,77.31,77.3,77.3,22818.0,72.9737,72.9831,72.9737,72.9737,22818.0
2024-01-18 11:10:00,77.3,77.31,77.3,77.31,27095.0,72.9737,72.9831,72.9737,72.9831,27095.0
2024-01-18 11:15:00,77.31,77.31,77.3,77.3,46001.0,72.9831,72.9831,72.9737,72.9737,46001.0
2024-01-18 11:20:00,77.3,77.32,77.3,77.31,35473.0,72.9737,72.9926,72.9737,72.9831,35473.0
2024-01-18 11:25:00,77.31,77.32,77.31,77.31,13196.0,72.9831,72.9926,72.9831,72.9831,13196.0
2024-01-18 11:30:00,77.31,77.32,77.3,77.31,28153.0,72.9831,72.9926,72.9737,72.9831,28153.0
2024-01-18 11:35:00,77.31,77.31,77.3,77.31,95495.0,72.9831,72.9831,72.9737,72.9831,95495.0
2024-01-18 11:40:00,77.3,77.31,77.29,77.3,64104.0,72.9737,72.9831,72.9642,72.9737,64104.0
2024-01-18 11:45:00,77.3,77.3,77.27,77.28,32426.0,72.9737,72.9737,72.9454,72.9548,32426.0
2024-01-18 11:50:00,77.28,77.28,77.27,77.27,14937.0,72.9548,72.9548,72.9454,72.9454,14937.0
2024-01-18 11:55:00,77.28,77.28,77.26,77.26,36735.0,72.9548,72.9548,72.9359,72.9359,36735.0
2024-01-18 12:00:00,77.26,77.27,77.26,77.27,32846.0,72.9359,72.9454,72.9359,72.9454,32846.0
2024-01-18 12:05:00,77.27,77.27,77.26,77.27,35971.0,72.9454,72.9454,72.9359,72.9454,35971.0
2024-01-18 12:10:00,77.26,77.27,77.24,77.25,48482.0,72.9359,72.9454,72.917,72.9265,48482.0
2024-01-18 12:15:00,77.26,77.26,77.25,77.26,22798.0,72.9359,72.9359,72.9265,72.9359,22798.0
2024-01-18 12:20:00,77.26,77.26,77.24,77.26,35068.0,72.9359,72.9359,72.917,72.9359,35068.0
2024-01-18 12:25:00,77.26,77.26,77.25,77.26,20857.0,72.9359,72.9359,72.9265,72.9359,20857.0
2024-01-18 12:30:00,77.27,77.27,77.26,77.26,29180.0,72.9454,72.9454,72.9359,72.9359,29180.0
2024-01-18 12:35:00,77.27,77.28,77.26,77.28,38533.0,72.9454,72.9548,72.9359,72.9548,38533.0
2024-01-18 12:40:00,77.28,77.28,77.27,77.28,15691.0,72.9548,72.9548,72.9454,72.9548,15691.0
2024-01-18 12:45:00,77.27,77.28,77.27,77.28,58220.0,72.9454,72.9548,72.9454,72.9548,58220.0
2024-01-18 12:50:00,77.27,77.28,77.27,77.28,18429.0,72.9454,72.9548,72.9454,72.9548,18429.0
2024-01-18 12:55:00,77.27,77.28,77.27,77.28,40630.0,72.9454,72.9548,72.9454,72.9548,40630.0
2024-01-18 13:00:00,77.27,77.28,77.27,77.27,33728.0,72.9454,72.9548,72.9454,72.9454,33728.0
2024-01-18 13:05:00,77.28,77.31,77.27,77.31,71412.0,72.9548,72.9831,72.9454,72.9831,71412.0
2024-01-18 13:10:00,77.3,77.31,77.3,77.3,6038.0,72.9737,72.9831,72.9737,72.9737,6038.0
2024-01-18 13:15:00,77.3,77.31,77.3,77.3,14822.0,72.9737,72.9831,72.9737,72.9737,14822.0
2024-01-18 13:20:00,77.3,77.31,77.29,77.3,25737.0,72.9737,72.9831,72.9642,72.9737,25737.0
2024-01-18 13:25:00,77.29,77.31,77.29,77.31,27120.0,72.9642,72.9831,72.9642,72.9831,27120.0
2024-01-18 13:30:00,77.31,77.31,77.3,77.31,59657.0,72.9831,72.9831,72.9737,72.9831,59657.0
2024-01-18 13:35:00,77.31,77.32,77.3,77.31,28661.0,72.9831,72.9926,72.9737,72.9831,28661.0
2024-01-18 13:40:00,77.31,77.32,77.31,77.31,13607.0,72.9831,72.9926,72.9831,72.9831,13607.0
2024-01-18 13:45:00,77.31,77.32,77.31,77.31,23668.0,72.9831,72.9926,72.9831,72.9831,23668.0
2024-01-18 13:50:00,77.31,77.32,77.3,77.3,13045.0,72.9831,72.9926,72.9737,72.9737,13045.0
2024-01-18 13:55:00,77.3,77.31,77.3,77.3,16223.0,72.9737,72.9831,72.9737,72.9737,16223.0
2024-01-18 14:00:00,77.31,77.31,77.28,77.29,41038.0,72.9831,72.9831,72.9548,72.9642,41038.0
2024-01-18 14:05:00,77.28,77.3,77.28,77.29,28931.0,72.9548,72.9737,72.9548,72.9642,28931.0
2024-01-18 14:10:00,77.3,77.3,77.29,77.3,16739.0,72.9737,72.9737,72.9642,72.9737,16739.0
2024-01-18 14:15:00,77.3,77.3,77.29,77.29,21626.0,72.9737,72.9737,72.9642,72.9642,21626.0
2024-01-18 14:20:00,77.29,77.31,77.29,77.31,40314.0,72.9642,72.9831,72.9642,72.9831,40314.0
2024-01-18 14:25:00,77.31,77.31,77.3,77.31,17501.0,72.9831,72.9831,72.9737,72.9831,17501.0
2024-01-18 14:30:00,77.31,77.31,77.29,77.3,34045.0,72.9831,72.9831,72.9642,72.9737,34045.0
2024-01-18 14:35:00,77.3,77.3,77.28,77.29,23561.0,72.9737,72.9737,72.9548,72.9642,23561.0
2024-01-18 14:40:00,77.28,77.29,77.28,77.28,19530.0,72.9548,72.9642,72.9548,72.9548,19530.0
2024-01-18 14:45:00,77.29,77.29,77.27,77.27,49410.0,72.9642,72.9642,72.9454,72.9454,49410.0
2024-01-18 14:50:00,77.28,77.29,77.27,77.28,160283.0,72.9548,72.9642,72.9454,72.9548,160283.0
2024-01-18 14:55:00,77.29,77.29,77.28,77.29,28107.0,72.9642,72.9642,72.9548,72.9642,28107.0
2024-01-18 15:00:00,77.28,77.29,77.27,77.28,24205.0,72.9548,72.9642,72.9454,72.9548,24205.0
2024-01-18 15:05:00,77.27,77.28,77.27,77.28,23378.0,72.9454,72.9548,72.9454,72.9548,23378.0
2024-01-18 15:10:00,77.28,77.28,77.26,77.27,61740.0,72.9548,72.9548,72.9359,72.9454,61740.0
2024-01-18 15:15:00,77.27,77.28,77.26,77.28,36974.0,72.9454,72.9548,72.9359,72.9548,36974.0
2024-01-18 15:20:00,77.28,77.28,77.27,77.28,45691.0,72.9548,72.9548,72.9454,72.9548,45691.0
2024-01-18 15:25:00,77.27,77.28,77.27,77.28,26986.0,72.9454,72.9548,72.9454,72.9548,26986.0
2024-01-18 15:30:00,77.28,77.29,77.27,77.29,44232.0,72.9548,72.9642,72.9454,72.9642,44232.0
2024-01-18 15:35:00,77.29,77.29,77.28,77.29,187939.0,72.9642,72.9642,72.9548,72.9642,187939.0
2024-01-18 15:40:00,77.28,77.29,77.27,77.28,93014.0,72.9548,72.9642,72.9454,72.9548,93014.0
2024-01-18 15:45:00,77.27,77.28,77.27,77.27,59256.0,72.9454,72.9548,72.9454,72.9454,59256.0
2024-01-18 15:50:00,77.27,77.28,77.27,77.28,59394.0,72.9454,72.9548,72.9454,72.9548,59394.0
2024-01-18 15:55:00,77.27,77.29,77.26,77.28,396038.0,72.9454,72.9642,72.9359,72.9548,396038.0
2024-01-19 09:30:00,77.28,77.28,77.21,77.22,69005.0,72.9548,72.9548,72.8887,72.8982,69005.0
2024-01-19 09:35:00,77.22,77.22,77.19,77.2,59713.0,72.8982,72.8982,72.8698,72.8793,59713.0
2024-01-19 09:40:00,77.2,77.21,77.18,77.19,39878.0,72.8793,72.8887,72.8604,72.8698,39878.0
2024-01-19 09:45:00,77.19,77.2,77.18,77.2,31103.0,72.8698,72.8793,72.8604,72.8793,31103.0
2024-01-19 09:50:00,77.2,77.21,77.19,77.21,45224.0,72.8793,72.8887,72.8698,72.8887,45224.0
2024-01-19 09:55:00,77.2,77.25,77.2,77.25,33158.0,72.8793,72.9265,72.8793,72.9265,33158.0
2024-01-19 10:00:00,77.25,77.25,77.2,77.22,50667.0,72.9265,72.9265,72.8793,72.8982,50667.0
2024-01-19 10:05:00,77.21,77.22,77.17,77.17,34907.0,72.8887,72.8982,72.851,72.851,34907.0
2024-01-19 10:10:00,77.17,77.18,77.16,77.17,9054.0,72.851,72.8604,72.8415,72.851,9054.0
2024-01-19 10:15:00,77.16,77.18,77.16,77.17,21157.0,72.8415,72.8604,72.8415,72.851,21157.0
2024-01-19 10:20:00,77.17,77.2,77.17,77.19,64208.0,72.851,72.8793,72.851,72.8698,64208.0
2024-01-19 10:25:00,77.19,77.2,77.18,77.2,9352.0,72.8698,72.8793,72.8604,72.8793,9352.0
2024-01-19 10:30:00,77.2,77.2,77.18,77.2,89253.0,72.8793,72.8793,72.8604,72.8793,89253.0
2024-01-19 10:35:00,77.2,77.21,77.19,77.2,29127.0,72.8793,72.8887,72.8698,72.8793,29127.0
2024-01-19 10:40:00,77.2,77.22,77.2,77.21,41633.0,72.8793,72.8982,72.8793,72.8887,41633.0
2024-01-19 10:45:00,77.21,77.22,77.2,77.22,14220.0,72.8887,72.8982,72.8793,72.8982,14220.0
2024-01-19 10:50:00,77.22,77.22,77.21,77.22,16836.0,72.8982,72.8982,72.8887,72.8982,16836.0
2024-01-19 10:55:00,77.22,77.23,77.21,77.23,138146.0,72.8982,72.9076,72.8887,72.9076,138146.0
2024-01-19 11:00:00,77.23,77.26,77.22,77.24,63002.0,72.9076,72.9359,72.8982,72.917,63002.0
2024-01-19 11:05:00,77.23,77.25,77.23,77.25,9875.0,72.9076,72.9265,72.9076,72.9265,9875.0
2024-01-19 11:10:00,77.25,77.25,77.23,77.23,68254.0,72.9265,72.9265,72.9076,72.9076,68254.0
2024-01-19 11:15:00,77.23,77.24,77.23,77.23,11721.0,72.9076,72.917,72.9076,72.9076,11721.0
2024-01-19 11:20:00,77.24,77.24,77.21,77.22,25237.0,72.917,72.917,72.8887,72.8982,25237.0
2024-01-19 11:25:00,77.22,77.23,77.21,77.23,44504.0,72.8982,72.9076,72.8887,72.9076,44504.0
2024-01-19 11:30:00,77.23,77.23,77.22,77.23,23455.0,72.9076,72.9076,72.8982,72.9076,23455.0
2024-01-19 11:35:00,77.23,77.23,77.19,77.19,24394.0,72.9076,72.9076,72.8698,72.8698,24394.0
2024-01-19 11:40:00,77.19,77.2,77.18,77.19,28369.0,72.8698,72.8793,72.8604,72.8698,28369.0
2024-01-19 11:45:00,77.18,77.19,77.18,77.19,9645.0,72.8604,72.8698,72.8604,72.8698,9645.0
2024-01-19 11:50:00,77.19,77.2,77.18,77.2,34204.0,72.8698,72.8793,72.8604,72.8793,34204.0
2024-01-19 11:55:00,77.2,77.2,77.19,77.2,10636.0,72.8793,72.8793,72.8698,72.8793,10636.0
2024-01-19 12:00:00,77.2,77.21,77.19,77.2,22949.0,72.8793,72.8887,72.8698,72.8793,22949.0
2024-01-19 12:05:00,77.19,77.2,77.18,77.18,13743.0,72.8698,72.8793,72.8604,72.8604,13743.0
2024-01-19 12:10:00,77.19,77.19,77.18,77.19,7632.0,72.8698,72.8698,72.8604,72.8698,7632.0
2024-01-19 12:15:00,77.19,77.21,77.19,77.2,15611.0,72.8698,72.8887,72.8698,72.8793,15611.0
2024-01-19 12:20:00,77.21,77.22,77.2,77.22,18002.0,72.8887,72.8982,72.8793,72.8982,18002.0
2024-01-19 12:25:00,77.22,77.23,77.21,77.23,7199.0,72.8982,72.9076,72.8887,72.9076,7199.0
2024-01-19 12:30:00,77.23,77.24,77.22,77.24,62907.0,72.9076,72.917,72.8982,72.917,62907.0
2024-01-19 12:35:00,77.24,77.24,77.23,77.24,55123.0,72.917,72.917,72.9076,72.917,55123.0
2024-01-19 12:40:00,77.23,77.24,77.22,77.23,71466.0,72.9076,72.917,72.8982,72.9076,71466.0
2024-01-19 12:45:00,77.23,77.23,77.22,77.23,44567.0,72.9076,72.9076,72.8982,72.9076,44567.0
2024-01-19 12:50:00,77.23,77.23,77.22,77.23,61043.0,72.9076,72.9076,72.8982,72.9076,61043.0
2024-01-19 12:55:00,77.23,77.24,77.22,77.23,68517.0,72.9076,72.917,72.8982,72.9076,68517.0
2024-01-19 13:00:00,77.23,77.24,77.22,77.23,84799.0,72.9076,72.917,72.8982,72.9076,84799.0
2024-01-19 13:05:00,77.23,77.23,77.22,77.23,64695.0,72.9076,72.9076,72.8982,72.9076,64695.0
2024-01-19 13:10:00,77.23,77.23,77.22,77.23,86283.0,72.9076,72.9076,72.8982,72.9076,86283.0
2024-01-19 13:15:00,77.23,77.23,77.22,77.23,84624.0,72.9076,72.9076,72.8982,72.9076,84624.0
2024-01-19 13:20:00,77.23,77.24,77.22,77.23,48780.0,72.9076,72.917,72.8982,72.9076,48780.0
2024-01-19 13:25:00,77.23,77.24,77.23,77.23,8653.0,72.9076,72.917,72.9076,72.9076,8653.0
2024-01-19 13:30:00,77.23,77.24,77.23,77.23,12167.0,72.9076,72.917,72.9076,72.9076,12167.0
2024-01-19 13:35:00,77.23,77.24,77.23,77.23,36534.0,72.9076,72.917,72.9076,72.9076,36534.0
2024-01-19 13:40:00,77.23,77.24,77.22,77.23,11767.0,72.9076,72.917,72.8982,72.9076,11767.0
2024-01-19 13:45:00,77.23,77.23,77.22,77.23,16375.0,72.9076,72.9076,72.8982,72.9076,16375.0
2024-01-19 13:50:00,77.22,77.23,77.22,77.22,38239.0,72.8982,72.9076,72.8982,72.8982,38239.0
2024-01-19 13:55:00,77.23,77.23,77.21,77.23,17605.0,72.9076,72.9076,72.8887,72.9076,17605.0
2024-01-19 14:00:00,77.23,77.23,77.21,77.22,47567.0,72.9076,72.9076,72.8887,72.8982,47567.0
2024-01-19 14:05:00,77.23,77.23,77.22,77.23,15599.0,72.9076,72.9076,72.8982,72.9076,15599.0
2024-01-19 14:10:00,77.23,77.24,77.22,77.22,29420.0,72.9076,72.917,72.8982,72.8982,29420.0
2024-01-19 14:15:00,77.23,77.24,77.22,77.22,102406.0,72.9076,72.917,72.8982,72.8982,102406.0
2024-01-19 14:20:00,77.23,77.23,77.22,77.23,10913.0,72.9076,72.9076,72.8982,72.9076,10913.0
2024-01-19 14:25:00,77.23,77.23,77.22,77.23,36870.0,72.9076,72.9076,72.8982,72.9076,36870.0
2024-01-19 14:30:00,77.23,77.23,77.21,77.22,25987.0,72.9076,72.9076,72.8887,72.8982,25987.0
2024-01-19 14:35:00,77.23,77.24,77.22,77.23,87286.0,72.9076,72.917,72.8982,72.9076,87286.0
2024-01-19 14:40:00,77.23,77.23,77.22,77.23,23961.0,72.9076,72.9076,72.8982,72.9076,23961.0
2024-01-19 14:45:00,77.22,77.23,77.22,77.23,16897.0,72.8982,72.9076,72.8982,72.9076,16897.0
2024-01-19 14:50:00,77.23,77.23,77.21,77.23,83131.0,72.9076,72.9076,72.8887,72.9076,83131.0
2024-01-19 14:55:00,77.22,77.24,77.22,77.23,57719.0,72.8982,72.917,72.8982,72.9076,57719.0
2024-01-19 15:00:00,77.23,77.23,77.22,77.23,27549.0,72.9076,72.9076,72.8982,72.9076,27549.0
2024-01-19 15:05:00,77.23,77.23,77.22,77.23,344748.0,72.9076,72.9076,72.8982,72.9076,344748.0
2024-01-19 15:10:00,77.23,77.23,77.22,77.23,22913.0,72.9076,72.9076,72.8982,72.9076,22913.0
2024-01-19 15:15:00,77.23,77.23,77.22,77.23,64815.0,72.9076,72.9076,72.8982,72.9076,64815.0
2024-01-19 15:20:00,77.23,77.23,77.22,77.23,27089.0,72.9076,72.9076,72.8982,72.9076,27089.0
2024-01-19 15:25:00,77.23,77.23,77.22,77.23,22551.0,72.9076,72.9076,72.8982,72.9076,22551.0
2024-01-19 15:30:00,77.22,77.23,77.22,77.22,21324.0,72.8982,72.9076,72.8982,72.8982,21324.0
2024-01-19 15:35:00,77.23,77.23,77.21,77.23,221168.0,72.9076,72.9076,72.8887,72.9076,221168.0
2024-01-19 15:40:00,77.22,77.23,77.22,77.23,19047.0,72.8982,72.9076,72.8982,72.9076,19047.0
2024-01-19 15:45:00,77.23,77.23,77.22,77.23,64843.0,72.9076,72.9076,72.8982,72.9076,64843.0
2024-01-19 15:50:00,77.23,77.24,77.22,77.24,69982.0,72.9076,72.917,72.8982,72.917,69982.0
2024-01-19 15:55:00,77.23,77.26,77.23,77.26,132527.0,72.9076,72.9359,72.9076,72.9359,132527.0
2024-01-22 09:30:00,77.28,77.34,77.28,77.33,65418.0,72.9548,73.0114,72.9548,73.002,65418.0
2024-01-22 09:35:00,77.33,77.34,77.32,77.33,72784.0,73.002,73.0114,72.9926,73.002,72784.0
2024-01-22 09:40:00,77.33,77.33,77.31,77.31,48268.0,73.002,73.002,72.9831,72.9831,48268.0
2024-01-22 09:45:00,77.31,77.34,77.31,77.34,62076.0,72.9831,73.0114,72.9831,73.0114,62076.0
2024-01-22 09:50:00,77.34,77.35,77.33,77.34,38779.0,73.0114,73.0209,73.002,73.0114,38779.0
2024-01-22 09:55:00,77.34,77.35,77.34,77.34,28085.0,73.0114,73.0209,73.0114,73.0114,28085.0
2024-01-22 10:00:00,77.35,77.35,77.32,77.32,64728.0,73.0209,73.0209,72.9926,72.9926,64728.0
2024-01-22 10:05:00,77.32,77.33,77.31,77.32,105697.0,72.9926,73.002,72.9831,72.9926,105697.0
2024-01-22 10:10:00,77.31,77.35,77.31,77.35,57577.0,72.9831,73.0209,72.9831,73.0209,57577.0
2024-01-22 10:15:00,77.34,77.35,77.34,77.34,24080.0,73.0114,73.0209,73.0114,73.0114,24080.0
2024-01-22 10:20:00,77.35,77.35,77.34,77.34,14626.0,73.0209,73.0209,73.0114,73.0114,14626.0
2024-01-22 10:25:00,77.35,77.35,77.34,77.34,16306.0,73.0209,73.0209,73.0114,73.0114,16306.0
2024-01-22 10:30:00,77.34,77.35,77.33,77.33,30342.0,73.0114,73.0209,73.002,73.002,30342.0
2024-01-22 10:35:00,77.34,77.36,77.34,77.36,147015.0,73.0114,73.0303,73.0114,73.0303,147015.0
2024-01-22 10:40:00,77.36,77.36,77.35,77.36,13866.0,73.0303,73.0303,73.0209,73.0303,13866.0
2024-01-22 10:45:00,77.35,77.36,77.34,77.35,30513.0,73.0209,73.0303,73.0114,73.0209,30513.0
2024-01-22 10:50:00,77.34,77.35,77.34,77.34,15390.0,73.0114,73.0209,73.0114,73.0114,15390.0
2024-01-22 10:55:00,77.34,77.35,77.33,77.33,14515.0,73.0114,73.0209,73.002,73.002,14515.0
2024-01-22 11:00:00,77.33,77.34,77.33,77.34,21261.0,73.002,73.0114,73.002,73.0114,21261.0
2024-01-22 11:05:00,77.34,77.34,77.33,77.34,12531.0,73.0114,73.0114,73.002,73.0114,12531.0
2024-01-22 11:10:00,77.34,77.34,77.33,77.34,120990.0,73.0114,73.0114,73.002,73.0114,120990.0
2024-01-22 11:15:00,77.34,77.35,77.33,77.34,58112.0,73.0114,73.0209,73.002,73.0114,58112.0
2024-01-22 11:20:00,77.35,77.35,77.33,77.34,93291.0,73.0209,73.0209,73.002,73.0114,93291.0
2024-01-22 11:25:00,77.33,77.34,77.33,77.34,9102.0,73.002,73.0114,73.002,73.0114,9102.0
2024-01-22 11:30:00,77.34,77.34,77.33,77.34,14007.0,73.0114,73.0114,73.002,73.0114,14007.0
2024-01-22 11:35:00,77.33,77.34,77.33,77.34,10809.0,73.002,73.0114,73.002,73.0114,10809.0
2024-01-22 11:40:00,77.34,77.34,77.33,77.34,7510.0,73.0114,73.0114,73.002,73.0114,7510.0
2024-01-22 11:45:00,77.34,77.34,77.33,77.34,14842.0,73.0114,73.0114,73.002,73.0114,14842.0
2024-01-22 11:50:00,77.33,77.34,77.33,77.34,4069.0,73.002,73.0114,73.002,73.0114,4069.0
2024-01-22 11:55:00,77.34,77.35,77.33,77.35,89322.0,73.0114,73.0209,73.002,73.0209,89322.0
2024-01-22 12:00:00,77.34,77.35,77.33,77.34,12768.0,73.0114,73.0209,73.002,73.0114,12768.0
2024-01-22 12:05:00,77.34,77.34,77.32,77.33,7629.0,73.0114,73.0114,72.9926,73.002,7629.0
2024-01-22 12:10:00,77.32,77.34,77.32,77.34,163673.0,72.9926,73.0114,72.9926,73.0114,163673.0
2024-01-22 12:15:00,77.33,77.34,77.33,77.34,33158.0,73.002,73.0114,73.002,73.0114,33158.0
2024-01-22 12:20:00,77.34,77.35,77.33,77.34,83772.0,73.0114,73.0209,73.002,73.0114,83772.0
2024-01-22 12:25:00,77.34,77.35,77.34,77.34,9289.0,73.0114,73.0209,73.0114,73.0114,9289.0
2024-01-22 12:30:00,77.35,77.35,77.34,77.34,7038.0,73.0209,73.0209,73.0114,73.0114,7038.0
2024-01-22 12:35:00,77.34,77.35,77.34,77.34,59666.0,73.0114,73.0209,73.0114,73.0114,59666.0
2024-01-22 12:40:00,77.34,77.35,77.34,77.34,6648.0,73.0114,73.0209,73.0114,73.0114,6648.0
2024-01-22 12:45:00,77.34,77.35,77.34,77.35,81305.0,73.0114,73.0209,73.0114,73.0209,81305.0
2024-01-22 12:50:00,77.34,77.35,77.34,77.34,16774.0,73.0114,73.0209,73.0114,73.0114,16774.0
2024-01-22 12:55:00,77.35,77.35,77.33,77.34,12921.0,73.0209,73.0209,73.002,73.0114,12921.0
2024-01-22 13:00:00,77.33,77.34,77.32,77.33,17969.0,73.002,73.0114,72.9926,73.002,17969.0
2024-01-22 13:05:00,77.32,77.34,77.32,77.34,20498.0,72.9926,73.0114,72.9926,73.0114,20498.0
2024-01-22 13:10:00,77.34,77.34,77.33,77.34,14201.0,73.0114,73.0114,73.002,73.0114,14201.0
2024-01-22 13:15:00,77.33,77.34,77.32,77.33,101449.0,73.002,73.0114,72.9926,73.002,101449.0
2024-01-22 13:20:00,77.33,77.34,77.33,77.34,33833.0,73.002,73.0114,73.002,73.0114,33833.0
2024-01-22 13:25:00,77.33,77.34,77.32,77.33,115674.0,73.002,73.0114,72.9926,73.002,115674.0
2024-01-22 13:30:00,77.33,77.33,77.32,77.33,23680.0,73.002,73.002,72.9926,73.002,23680.0
2024-01-22 13:35:00,77.33,77.33,77.32,77.33,35845.0,73.002,73.002,72.9926,73.002,35845.0
2024-01-22 13:40:00,77.33,77.33,77.3,77.31,196532.0,73.002,73.002,72.9737,72.9831,196532.0
2024-01-22 13:45:00,77.3,77.31,77.3,77.31,7206.0,72.9737,72.9831,72.9737,72.9831,7206.0
2024-01-22 13:50:00,77.3,77.31,77.3,77.31,14956.0,72.9737,72.9831,72.9737,72.9831,14956.0
2024-01-22 13:55:00,77.31,77.32,77.3,77.31,21651.0,72.9831,72.9926,72.9737,72.9831,21651.0
2024-01-22 14:00:00,77.31,77.32,77.31,77.31,14752.0,72.9831,72.9926,72.9831,72.9831,14752.0
2024-01-22 14:05:00,77.31,77.32,77.31,77.31,9209.0,72.9831,72.9926,72.9831,72.9831,9209.0
2024-01-22 14:10:00,77.31,77.32,77.3,77.31,36945.0,72.9831,72.9926,72.9737,72.9831,36945.0
2024-01-22 14:15:00,77.31,77.31,77.3,77.3,25229.0,72.9831,72.9831,72.9737,72.9737,25229.0
2024-01-22 14:20:00,77.31,77.32,77.3,77.31,25131.0,72.9831,72.9926,72.9737,72.9831,25131.0
2024-01-22 14:25:00,77.31,77.33,77.31,77.33,165940.0,72.9831,73.002,72.9831,73.002,165940.0
2024-01-22 14:30:00,77.33,77.33,77.32,77.33,32408.0,73.002,73.002,72.9926,73.002,32408.0
2024-01-22 14:35:00,77.33,77.33,77.32,77.32,25891.0,73.002,73.002,72.9926,72.9926,25891.0
2024-01-22 14:40:00,77.33,77.33,77.32,77.32,23921.0,73.002,73.002,72.9926,72.9926,23921.0
2024-01-22 14:45:00,77.33,77.34,77.32,77.34,97758.0,73.002,73.0114,72.9926,73.0114,97758.0
2024-01-22 14:50:00,77.34,77.34,77.33,77.34,20067.0,73.0114,73.0114,73.002,73.0114,20067.0
2024-01-22 14:55:00,77.34,77.34,77.33,77.34,20035.0,73.0114,73.0114,73.002,73.0114,20035.0
2024-01-22 15:00:00,77.34,77.34,77.33,77.34,24704.0,73.0114,73.0114,73.002,73.0114,24704.0
2024-01-22 15:05:00,77.34,77.34,77.32,77.32,51586.0,73.0114,73.0114,72.9926,72.9926,51586.0
2024-01-22 15:10:00,77.32,77.33,77.32,77.32,32431.0,72.9926,73.002,72.9926,72.9926,32431.0
2024-01-22 15:15:00,77.33,77.33,77.32,77.32,50774.0,73.002,73.002,72.9926,72.9926,50774.0
2024-01-22 15:20:00,77.33,77.33,77.32,77.33,84410.0,73.002,73.002,72.9926,73.002,84410.0
2024-01-22 15:25:00,77.33,77.33,77.32,77.33,54280.0,73.002,73.002,72.9926,73.002,54280.0
2024-01-22 15:30:00,77.33,77.33,77.32,77.32,47949.0,73.002,73.002,72.9926,72.9926,47949.0
2024-01-22 15:35:00,77.33,77.33,77.32,77.33,65862.0,73.002,73.002,72.9926,73.002,65862.0
2024-01-22 15:40:00,77.32,77.33,77.32,77.32,51123.0,72.9926,73.002,72.9926,72.9926,51123.0
2024-01-22 15:45:00,77.33,77.33,77.32,77.32,129842.0,73.002,73.002,72.9926,72.9926,129842.0
2024-01-22 15:50:00,77.32,77.33,77.31,77.31,126943.0,72.9926,73.002,72.9831,72.9831,126943.0
2024-01-22 15:55:00,77.31,77.32,77.3,77.31,150529.0,72.9831,72.9926,72.9737,72.9831,150529.0
2024-01-23 09:30:00,77.25,77.29,77.23,77.25,61227.0,72.9265,72.9642,72.9076,72.9265,61227.0
2024-01-23 09:35:00,77.25,77.26,77.24,77.26,18706.0,72.9265,72.9359,72.917,72.9359,18706.0
2024-01-23 09:40:00,77.26,77.27,77.23,77.27,58565.0,72.9359,72.9454,72.9076,72.9454,58565.0
2024-01-23 09:45:00,77.27,77.27,77.26,77.26,60157.0,72.9454,72.9454,72.9359,72.9359,60157.0
2024-01-23 09:50:00,77.27,77.27,77.26,77.27,61842.0,72.9454,72.9454,72.9359,72.9454,61842.0
2024-01-23 09:55:00,77.27,77.28,77.26,77.26,43211.0,72.9454,72.9548,72.9359,72.9359,43211.0
2024-01-23 10:00:00,77.27,77.28,77.26,77.27,43220.0,72.9454,72.9548,72.9359,72.9454,43220.0
2024-01-23 10:05:00,77.28,77.28,77.27,77.28,45921.0,72.9548,72.9548,72.9454,72.9548,45921.0
2024-01-23 10:10:00,77.27,77.28,77.27,77.28,32229.0,72.9454,72.9548,72.9454,72.9548,32229.0
2024-01-23 10:15:00,77.27,77.28,77.26,77.28,85284.0,72.9454,72.9548,72.9359,72.9548,85284.0
2024-01-23 10:20:00,77.28,77.28,77.26,77.27,38654.0,72.9548,72.9548,72.9359,72.9454,38654.0
2024-01-23 10:25:00,77.27,77.27,77.26,77.27,56272.0,72.9454,72.9454,72.9359,72.9454,56272.0
2024-01-23 10:30:00,77.27,77.27,77.26,77.27,41027.0,72.9454,72.9454,72.9359,72.9454,41027.0
2024-01-23 10:35:00,77.27,77.27,77.26,77.27,25605.0,72.9454,72.9454,72.9359,72.9454,25605.0
2024-01-23 10:40:00,77.27,77.27,77.26,77.26,23483.0,72.9454,72.9454,72.9359,72.9359,23483.0
2024-01-23 10:45:00,77.27,77.27,77.26,77.26,12896.0,72.9454,72.9454,72.9359,72.9359,12896.0
2024-01-23 10:50:00,77.26,77.27,77.24,77.25,46003.0,72.9359,72.9454,72.917,72.9265,46003.0
2024-01-23 10:55:00,77.25,77.26,77.25,77.25,42726.0,72.9265,72.9359,72.9265,72.9265,42726.0
2024-01-23 11:00:00,77.25,77.26,77.24,77.26,51188.0,72.9265,72.9359,72.917,72.9359,51188.0
2024-01-23 11:05:00,77.26,77.26,77.25,77.26,20628.0,72.9359,72.9359,72.9265,72.9359,20628.0
2024-01-23 11:10:00,77.26,77.27,77.26,77.26,37546.0,72.9359,72.9454,72.9359,72.9359,37546.0
2024-01-23 11:15:00,77.26,77.27,77.24,77.25,139216.0,72.9359,72.9454,72.917,72.9265,139216.0
2024-01-23 11:20:00,77.25,77.26,77.24,77.25,27999.0,72.9265,72.9359,72.917,72.9265,27999.0
2024-01-23 11:25:00,77.26,77.26,77.24,77.24,21599.0,72.9359,72.9359,72.917,72.917,21599.0
2024-01-23 11:30:00,77.25,77.25,77.24,77.25,9019.0,72.9265,72.9265,72.917,72.9265,9019.0
2024-01-23 11:35:00,77.25,77.25,77.24,77.25,14037.0,72.9265,72.9265,72.917,72.9265,14037.0
2024-01-23 11:40:00,77.25,77.26,77.24,77.26,27704.0,72.9265,72.9359,72.917,72.9359,27704.0
2024-01-23 11:45:00,77.26,77.27,77.25,77.26,91960.0,72.9359,72.9454,72.9265,72.9359,91960.0
2024-01-23 11:50:00,77.27,77.27,77.26,77.27,7185.0,72.9454,72.9454,72.9359,72.9454,7185.0
2024-01-23 11:55:00,77.27,77.27,77.26,77.27,7247.0,72.9454,72.9454,72.9359,72.9454,7247.0
2024-01-23 12:00:00,77.26,77.27,77.26,77.27,22121.0,72.9359,72.9454,72.9359,72.9454,22121.0
2024-01-23 12:05:00,77.26,77.26,77.25,77.25,37324.0,72.9359,72.9359,72.9265,72.9265,37324.0
2024-01-23 12:10:00,77.26,77.26,77.25,77.26,21487.0,72.9359,72.9359,72.9265,72.9359,21487.0
2024-01-23 12:15:00,77.26,77.26,77.25,77.25,13680.0,72.9359,72.9359,72.9265,72.9265,13680.0
2024-01-23 12:20:00,77.25,77.26,77.24,77.26,161248.0,72.9265,72.9359,72.917,72.9359,161248.0
2024-01-23 12:25:00,77.26,77.26,77.25,77.25,15600.0,72.9359,72.9359,72.9265,72.9265,15600.0
2024-01-23 12:30:00,77.26,77.26,77.25,77.25,16254.0,72.9359,72.9359,72.9265,72.9265,16254.0
2024-01-23 12:35:00,77.25,77.26,77.24,77.24,22307.0,72.9265,72.9359,72.917,72.917,22307.0
2024-01-23 12:40:00,77.25,77.26,77.23,77.26,90528.0,72.9265,72.9359,72.9076,72.9359,90528.0
2024-01-23 12:45:00,77.26,77.26,77.25,77.26,8560.0,72.9359,72.9359,72.9265,72.9359,8560.0
2024-01-23 12:50:00,77.25,77.26,77.24,77.25,70851.0,72.9265,72.9359,72.917,72.9265,70851.0
2024-01-23 12:55:00,77.25,77.26,77.24,77.26,14889.0,72.9265,72.9359,72.917,72.9359,14889.0
2024-01-23 13:00:00,77.25,77.26,77.25,77.26,8560.0,72.9265,72.9359,72.9265,72.9359,8560.0
2024-01-23 13:05:00,77.26,77.26,77.25,77.26,38450.0,72.9359,72.9359,72.9265,72.9359,38450.0
2024-01-23 13:10:00,77.26,77.26,77.25,77.26,45896.0,72.9359,72.9359,72.9265,72.9359,45896.0
2024-01-23 13:15:00,77.25,77.26,77.25,77.26,44226.0,72.9265,72.9359,72.9265,72.9359,44226.0
2024-01-23 13:20:00,77.26,77.27,77.25,77.26,39560.0,72.9359,72.9454,72.9265,72.9359,39560.0
2024-01-23 13:25:00,77.26,77.27,77.24,77.25,31264.0,72.9359,72.9454,72.917,72.9265,31264.0
2024-01-23 13:30:00,77.24,77.26,77.24,77.25,40330.0,72.917,72.9359,72.917,72.9265,40330.0
2024-01-23 13:35:00,77.25,77.26,77.24,77.25,12318.0,72.9265,72.9359,72.917,72.9265,12318.0
2024-01-23 13:40:00,77.25,77.25,77.24,77.25,23856.0,72.9265,72.9265,72.917,72.9265,23856.0
2024-01-23 13:45:00,77.25,77.25,77.23,77.25,70432.0,72.9265,72.9265,72.9076,72.9265,70432.0
2024-01-23 13:50:00,77.24,77.25,77.24,77.24,9445.0,72.917,72.9265,72.917,72.917,9445.0
2024-01-23 13:55:00,77.24,77.25,77.24,77.25,15473.0,72.917,72.9265,72.917,72.9265,15473.0
2024-01-23 14:00:00,77.25,77.25,77.24,77.24,10594.0,72.9265,72.9265,72.917,72.917,10594.0
2024-01-23 14:05:00,77.25,77.25,77.24,77.25,31792.0,72.9265,72.9265,72.917,72.9265,31792.0
2024-01-23 14:10:00,77.25,77.26,77.24,77.26,58678.0,72.9265,72.9359,72.917,72.9359,58678.0
2024-01-23 14:15:00,77.26,77.26,77.25,77.25,69549.0,72.9359,72.9359,72.9265,72.9265,69549.0
2024-01-23 14:20:00,77.26,77.26,77.25,77.25,169585.0,72.9359,72.9359,72.9265,72.9265,169585.0
2024-01-23 14:25:00,77.25,77.26,77.25,77.26,41417.0,72.9265,72.9359,72.9265,72.9359,41417.0
2024-01-23 14:30:00,77.26,77.26,77.25,77.26,28209.0,72.9359,72.9359,72.9265,72.9359,28209.0
2024-01-23 14:35:00,77.26,77.28,77.25,77.28,121844.0,72.9359,72.9548,72.9265,72.9548,121844.0
2024-01-23 14:40:00,77.27,77.28,77.26,77.28,96771.0,72.9454,72.9548,72.9359,72.9548,96771.0
2024-01-23 14:45:00,77.28,77.28,77.26,77.27,19075.0,72.9548,72.9548,72.9359,72.9454,19075.0
2024-01-23 14:50:00,77.27,77.28,77.26,77.27,121391.0,72.9454,72.9548,72.9359,72.9454,121391.0
2024-01-23 14:55:00,77.27,77.28,77.26,77.27,104486.0,72.9454,72.9548,72.9359,72.9454,104486.0
2024-01-23 15:00:00,77.27,77.27,77.26,77.27,42133.0,72.9454,72.9454,72.9359,72.9454,42133.0
2024-01-23 15:05:00,77.27,77.28,77.26,77.27,33080.0,72.9454,72.9548,72.9359,72.9454,33080.0
2024-01-23 15:10:00,77.28,77.29,77.27,77.29,23398.0,72.9548,72.9642,72.9454,72.9642,23398.0
2024-01-23 15:15:00,77.29,77.29,77.27,77.28,50036.0,72.9642,72.9642,72.9454,72.9548,50036.0
2024-01-23 15:20:00,77.27,77.28,77.27,77.27,19384.0,72.9454,72.9548,72.9454,72.9454,19384.0
2024-01-23 15:25:00,77.28,77.28,77.27,77.27,48687.0,72.9548,72.9548,72.9454,72.9454,48687.0
2024-01-23 15:30:00,77.27,77.28,77.27,77.28,39055.0,72.9454,72.9548,72.9454,72.9548,39055.0
2024-01-23 15:35:00,77.27,77.28,77.27,77.28,60907.0,72.9454,72.9548,72.9454,72.9548,60907.0
2024-01-23 15:40:00,77.28,77.28,77.27,77.28,47746.0,72.9548,72.9548,72.9454,72.9548,47746.0
2024-01-23 15:45:00,77.28,77.29,77.27,77.29,80267.0,72.9548,72.9642,72.9454,72.9642,80267.0
2024-01-23 15:50:00,77.29,77.29,77.28,77.29,34697.0,72.9642,72.9642,72.9548,72.9642,34697.0
2024-01-23 15:55:00,77.29,77.3,77.28,77.29,134789.0,72.9642,72.9737,72.9548,72.9642,134789.0
2024-01-24 09:30:00,77.41,77.44,77.41,77.44,35962.0,73.0775,73.1058,73.0775,73.1058,35962.0
2024-01-24 09:35:00,77.44,77.44,77.41,77.43,76734.0,73.1058,73.1058,73.0775,73.0964,76734.0
2024-01-24 09:40:00,77.43,77.43,77.42,77.42,20358.0,73.0964,73.0964,73.087,73.087,20358.0
2024-01-24 09:45:00,77.42,77.42,77.34,77.34,130116.0,73.087,73.087,73.0114,73.0114,130116.0
2024-01-24 09:50:00,77.34,77.38,77.34,77.38,37749.0,73.0114,73.0492,73.0114,73.0492,37749.0
2024-01-24 09:55:00,77.38,77.38,77.35,77.36,19194.0,73.0492,73.0492,73.0209,73.0303,19194.0
2024-01-24 10:00:00,77.36,77.37,77.32,77.34,32366.0,73.0303,73.0398,72.9926,73.0114,32366.0
2024-01-24 10:05:00,77.34,77.36,77.34,77.36,25833.0,73.0114,73.0303,73.0114,73.0303,25833.0
2024-01-24 10:10:00,77.36,77.36,77.33,77.34,24531.0,73.0303,73.0303,73.002,73.0114,24531.0
2024-01-24 10:15:00,77.34,77.35,77.33,77.34,49762.0,73.0114,73.0209,73.002,73.0114,49762.0
2024-01-24 10:20:00,77.34,77.34,77.33,77.33,30370.0,73.0114,73.0114,73.002,73.002,30370.0
2024-01-24 10:25:00,77.34,77.35,77.33,77.34,28160.0,73.0114,73.0209,73.002,73.0114,28160.0
2024-01-24 10:30:00,77.35,77.35,77.33,77.34,51899.0,73.0209,73.0209,73.002,73.0114,51899.0
2024-01-24 10:35:00,77.33,77.35,77.33,77.35,13215.0,73.002,73.0209,73.002,73.0209,13215.0
2024-01-24 10:40:00,77.34,77.36,77.34,77.36,13339.0,73.0114,73.0303,73.0114,73.0303,13339.0
2024-01-24 10:45:00,77.36,77.36,77.34,77.34,13993.0,73.0303,73.0303,73.0114,73.0114,13993.0
2024-01-24 10:50:00,77.34,77.35,77.32,77.33,47266.0,73.0114,73.0209,72.9926,73.002,47266.0
2024-01-24 10:55:00,77.33,77.34,77.31,77.34,37198.0,73.002,73.0114,72.9831,73.0114,37198.0
2024-01-24 11:00:00,77.34,77.34,77.32,77.33,156658.0,73.0114,73.0114,72.9926,73.002,156658.0
2024-01-24 11:05:00,77.33,77.33,77.32,77.32,37389.0,73.002,73.002,72.9926,72.9926,37389.0
2024-01-24 11:10:00,77.33,77.33,77.32,77.33,68600.0,73.002,73.002,72.9926,73.002,68600.0
2024-01-24 11:15:00,77.33,77.35,77.32,77.34,46297.0,73.002,73.0209,72.9926,73.0114,46297.0
2024-01-24 11:20:00,77.34,77.35,77.33,77.34,27227.0,73.0114,73.0209,73.002,73.0114,27227.0
2024-01-24 11:25:00,77.35,77.35,77.34,77.34,68182.0,73.0209,73.0209,73.0114,73.0114,68182.0
2024-01-24 11:30:00,77.34,77.35,77.33,77.34,36558.0,73.0114,73.0209,73.002,73.0114,36558.0
2024-01-24 11:35:00,77.34,77.34,77.31,77.31,79846.0,73.0114,73.0114,72.9831,72.9831,79846.0
2024-01-24 11:40:00,77.32,77.32,77.31,77.31,4485.0,72.9926,72.9926,72.9831,72.9831,4485.0
2024-01-24 11:45:00,77.31,77.32,77.29,77.3,22991.0,72.9831,72.9926,72.9642,72.9737,22991.0
2024-01-24 11:50:00,77.3,77.31,77.29,77.3,20426.0,72.9737,72.9831,72.9642,72.9737,20426.0
2024-01-24 11:55:00,77.31,77.32,77.3,77.31,16668.0,72.9831,72.9926,72.9737,72.9831,16668.0
2024-01-24 12:00:00,77.31,77.32,77.31,77.31,5287.0,72.9831,72.9926,72.9831,72.9831,5287.0
2024-01-24 12:05:00,77.32,77.33,77.31,77.33,40219.0,72.9926,73.002,72.9831,73.002,40219.0
2024-01-24 12:10:00,77.33,77.34,77.32,77.34,45940.0,73.002,73.0114,72.9926,73.0114,45940.0
2024-01-24 12:15:00,77.33,77.34,77.32,77.33,46739.0,73.002,73.0114,72.9926,73.002,46739.0
2024-01-24 12:20:00,77.34,77.34,77.33,77.34,9243.0,73.0114,73.0114,73.002,73.0114,9243.0
2024-01-24 12:25:00,77.34,77.34,77.33,77.33,46547.0,73.0114,73.0114,73.002,73.002,46547.0
2024-01-24 12:30:00,77.34,77.35,77.33,77.34,26000.0,73.0114,73.0209,73.002,73.0114,26000.0
2024-01-24 12:35:00,77.34,77.35,77.34,77.35,5352.0,73.0114,73.0209,73.0114,73.0209,5352.0
2024-01-24 12:40:00,77.35,77.35,77.33,77.35,29992.0,73.0209,73.0209,73.002,73.0209,29992.0
2024-01-24 12:45:00,77.34,77.35,77.34,77.34,9314.0,73.0114,73.0209,73.0114,73.0114,9314.0
2024-01-24 12:50:00,77.35,77.35,77.34,77.35,74741.0,73.0209,73.0209,73.0114,73.0209,74741.0
2024-01-24 12:55:00,77.34,77.35,77.34,77.34,6612.0,73.0114,73.0209,73.0114,73.0114,6612.0
2024-01-24 13:00:00,77.34,77.35,77.31,77.32,60914.0,73.0114,73.0209,72.9831,72.9926,60914.0
2024-01-24 13:05:00,77.33,77.33,77.31,77.32,6599.0,73.002,73.002,72.9831,72.9926,6599.0
2024-01-24 13:10:00,77.32,77.33,77.31,77.31,35741.0,72.9926,73.002,72.9831,72.9831,35741.0
2024-01-24 13:15:00,77.32,77.32,77.31,77.31,22230.0,72.9926,72.9926,72.9831,72.9831,22230.0
2024-01-24 13:20:00,77.31,77.32,77.3,77.31,23548.0,72.9831,72.9926,72.9737,72.9831,23548.0
2024-01-24 13:25:00,77.31,77.32,77.3,77.31,56733.0,72.9831,72.9926,72.9737,72.9831,56733.0
2024-01-24 13:30:00,77.32,77.32,77.31,77.31,11759.0,72.9926,72.9926,72.9831,72.9831,11759.0
2024-01-24 13:35:00,77.32,77.32,77.3,77.31,118168.0,72.9926,72.9926,72.9737,72.9831,118168.0
2024-01-24 13:40:00,77.31,77.31,77.3,77.3,86601.0,72.9831,72.9831,72.9737,72.9737,86601.0
2024-01-24 13:45:00,77.3,77.3,77.28,77.28,53479.0,72.9737,72.9737,72.9548,72.9548,53479.0
2024-01-24 13:50:00,77.29,77.29,77.28,77.29,32198.0,72.9642,72.9642,72.9548,72.9642,32198.0
2024-01-24 13:55:00,77.28,77.29,77.28,77.29,118250.0,72.9548,72.9642,72.9548,72.9642,118250.0
2024-01-24 14:00:00,77.29,77.29,77.28,77.29,47675.0,72.9642,72.9642,72.9548,72.9642,47675.0
2024-01-24 14:05:00,77.29,77.29,77.28,77.29,15372.0,72.9642,72.9642,72.9548,72.9642,15372.0
2024-01-24 14:10:00,77.29,77.29,77.28,77.28,33989.0,72.9642,72.9642,72.9548,72.9548,33989.0
2024-01-24 14:15:00,77.28,77.28,77.27,77.27,85464.0,72.9548,72.9548,72.9454,72.9454,85464.0
2024-01-24 14:20:00,77.28,77.28,77.27,77.28,74677.0,72.9548,72.9548,72.9454,72.9548,74677.0
2024-01-24 14:25:00,77.28,77.28,77.27,77.28,98731.0,72.9548,72.9548,72.9454,72.9548,98731.0
2024-01-24 14:30:00,77.27,77.29,77.27,77.29,114901.0,72.9454,72.9642,72.9454,72.9642,114901.0
2024-01-24 14:35:00,77.29,77.29,77.27,77.27,53871.0,72.9642,72.9642,72.9454,72.9454,53871.0
2024-01-24 14:40:00,77.27,77.28,77.27,77.28,106136.0,72.9454,72.9548,72.9454,72.9548,106136.0
2024-01-24 14:45:00,77.28,77.28,77.27,77.28,92848.0,72.9548,72.9548,72.9454,72.9548,92848.0
2024-01-24 14:50:00,77.28,77.29,77.27,77.29,143267.0,72.9548,72.9642,72.9454,72.9642,143267.0
2024-01-24 14:55:00,77.29,77.29,77.28,77.29,40844.0,72.9642,72.9642,72.9548,72.9642,40844.0
2024-01-24 15:00:00,77.29,77.29,77.28,77.29,11597.0,72.9642,72.9642,72.9548,72.9642,11597.0
2024-01-24 15:05:00,77.28,77.29,77.27,77.27,83053.0,72.9548,72.9642,72.9454,72.9454,83053.0
2024-01-24 15:10:00,77.27,77.28,77.26,77.26,134309.0,72.9454,72.9548,72.9359,72.9359,134309.0
2024-01-24 15:15:00,77.26,77.26,77.25,77.26,11225.0,72.9359,72.9359,72.9265,72.9359,11225.0
2024-01-24 15:20:00,77.26,77.27,77.25,77.27,43656.0,72.9359,72.9454,72.9265,72.9454,43656.0
2024-01-24 15:25:00,77.27,77.27,77.26,77.27,11745.0,72.9454,72.9454,72.9359,72.9454,11745.0
2024-01-24 15:30:00,77.27,77.27,77.26,77.26,28539.0,72.9454,72.9454,72.9359,72.9359,28539.0
2024-01-24 15:35:00,77.26,77.27,77.26,77.27,25994.0,72.9359,72.9454,72.9359,72.9454,25994.0
2024-01-24 15:40:00,77.27,77.27,77.26,77.26,19925.0,72.9454,72.9454,72.9359,72.9359,19925.0
2024-01-24 15:45:00,77.27,77.27,77.26,77.27,36569.0,72.9454,72.9454,72.9359,72.9454,36569.0
2024-01-24 15:50:00,77.27,77.27,77.26,77.27,21113.0,72.9454,72.9454,72.9359,72.9454,21113.0
2024-01-24 15:55:00,77.27,77.27,77.25,77.26,201483.0,72.9454,72.9454,72.9265,72.9359,201483.0
2024-01-25 09:30:00,77.44,77.44,77.35,77.38,72055.0,73.1058,73.1058,73.0209,73.0492,72055.0
2024-01-25 09:35:00,77.38,77.4,77.38,77.39,154473.0,73.0492,73.0681,73.0492,73.0586,154473.0
2024-01-25 09:40:00,77.38,77.39,77.36,77.37,21624.0,73.0492,73.0586,73.0303,73.0398,21624.0
2024-01-25 09:45:00,77.36,77.37,77.36,77.37,26775.0,73.0303,73.0398,73.0303,73.0398,26775.0
2024-01-25 09:50:00,77.37,77.39,77.36,77.39,72667.0,73.0398,73.0586,73.0303,73.0586,72667.0
2024-01-25 09:55:00,77.39,77.4,77.38,77.4,49529.0,73.0586,73.0681,73.0492,73.0681,49529.0
2024-01-25 10:00:00,77.39,77.4,77.38,77.39,143129.0,73.0586,73.0681,73.0492,73.0586,143129.0
2024-01-25 10:05:00,77.39,77.41,77.38,77.41,40684.0,73.0586,73.0775,73.0492,73.0775,40684.0
2024-01-25 10:10:00,77.4,77.41,77.4,77.41,11899.0,73.0681,73.0775,73.0681,73.0775,11899.0
2024-01-25 10:15:00,77.41,77.42,77.4,77.42,35505.0,73.0775,73.087,73.0681,73.087,35505.0
2024-01-25 10:20:00,77.41,77.43,77.41,77.43,56534.0,73.0775,73.0964,73.0775,73.0964,56534.0
2024-01-25 10:25:00,77.42,77.44,77.42,77.42,23282.0,73.087,73.1058,73.087,73.087,23282.0
2024-01-25 10:30:00,77.43,77.43,77.41,77.42,28509.0,73.0964,73.0964,73.0775,73.087,28509.0
2024-01-25 10:35:00,77.42,77.42,77.41,77.42,46039.0,73.087,73.087,73.0775,73.087,46039.0
2024-01-25 10:40:00,77.42,77.43,77.42,77.42,18268.0,73.087,73.0964,73.087,73.087,18268.0
2024-01-25 10:45:00,77.42,77.43,77.41,77.42,16158.0,73.087,73.0964,73.0775,73.087,16158.0
2024-01-25 10:50:00,77.42,77.42,77.4,77.42,23538.0,73.087,73.087,73.0681,73.087,23538.0
2024-01-25 10:55:00,77.42,77.42,77.41,77.42,89091.0,73.087,73.087,73.0775,73.087,89091.0
2024-01-25 11:00:00,77.42,77.43,77.41,77.42,22170.0,73.087,73.0964,73.0775,73.087,22170.0
2024-01-25 11:05:00,77.43,77.44,77.42,77.43,23571.0,73.0964,73.1058,73.087,73.0964,23571.0
2024-01-25 11:10:00,77.42,77.43,77.41,77.42,23264.0,73.087,73.0964,73.0775,73.087,23264.0
2024-01-25 11:15:00,77.41,77.43,77.41,77.42,17931.0,73.0775,73.0964,73.0775,73.087,17931.0
2024-01-25 11:20:00,77.42,77.43,77.42,77.42,9927.0,73.087,73.0964,73.087,73.087,9927.0
2024-01-25 11:25:00,77.42,77.42,77.41,77.41,30890.0,73.087,73.087,73.0775,73.0775,30890.0
2024-01-25 11:30:00,77.41,77.42,77.4,77.41,13773.0,73.0775,73.087,73.0681,73.0775,13773.0
2024-01-25 11:35:00,77.4,77.41,77.4,77.4,11576.0,73.0681,73.0775,73.0681,73.0681,11576.0
2024-01-25 11:40:00,77.41,77.41,77.4,77.41,46523.0,73.0775,73.0775,73.0681,73.0775,46523.0
2024-01-25 11:45:00,77.41,77.41,77.39,77.4,50009.0,73.0775,73.0775,73.0586,73.0681,50009.0
2024-01-25 11:50:00,77.4,77.41,77.39,77.41,25389.0,73.0681,73.0775,73.0586,73.0775,25389.0
2024-01-25 11:55:00,77.41,77.41,77.4,77.41,20847.0,73.0775,73.0775,73.0681,73.0775,20847.0
2024-01-25 12:00:00,77.41,77.41,77.4,77.41,46122.0,73.0775,73.0775,73.0681,73.0775,46122.0
2024-01-25 12:05:00,77.4,77.41,77.39,77.4,37040.0,73.0681,73.0775,73.0586,73.0681,37040.0
2024-01-25 12:10:00,77.4,77.41,77.39,77.41,55319.0,73.0681,73.0775,73.0586,73.0775,55319.0
2024-01-25 12:15:00,77.41,77.41,77.4,77.41,28227.0,73.0775,73.0775,73.0681,73.0775,28227.0
2024-01-25 12:20:00,77.41,77.41,77.4,77.41,20610.0,73.0775,73.0775,73.0681,73.0775,20610.0
2024-01-25 12:25:00,77.41,77.42,77.4,77.41,102226.0,73.0775,73.087,73.0681,73.0775,102226.0
2024-01-25 12:30:00,77.41,77.41,77.39,77.4,49736.0,73.0775,73.0775,73.0586,73.0681,49736.0
2024-01-25 12:35:00,77.4,77.4,77.39,77.39,17223.0,73.0681,73.0681,73.0586,73.0586,17223.0
2024-01-25 12:40:00,77.39,77.4,77.38,77.38,17030.0,73.0586,73.0681,73.0492,73.0492,17030.0
2024-01-25 12:45:00,77.39,77.39,77.38,77.39,22733.0,73.0586,73.0586,73.0492,73.0586,22733.0
2024-01-25 12:50:00,77.38,77.4,77.38,77.4,67366.0,73.0492,73.0681,73.0492,73.0681,67366.0
2024-01-25 12:55:00,77.39,77.42,77.39,77.42,37220.0,73.0586,73.087,73.0586,73.087,37220.0
2024-01-25 13:00:00,77.42,77.44,77.4,77.43,62946.0,73.087,73.1058,73.0681,73.0964,62946.0
2024-01-25 13:05:00,77.42,77.44,77.42,77.43,25482.0,73.087,73.1058,73.087,73.0964,25482.0
2024-01-25 13:10:00,77.43,77.44,77.42,77.44,59821.0,73.0964,73.1058,73.087,73.1058,59821.0
2024-01-25 13:15:00,77.43,77.44,77.41,77.41,30753.0,73.0964,73.1058,73.0775,73.0775,30753.0
2024-01-25 13:20:00,77.42,77.43,77.41,77.42,52015.0,73.087,73.0964,73.0775,73.087,52015.0
2024-01-25 13:25:00,77.42,77.43,77.42,77.42,52567.0,73.087,73.0964,73.087,73.087,52567.0
2024-01-25 13:30:00,77.42,77.43,77.42,77.43,59316.0,73.087,73.0964,73.087,73.0964,59316.0
2024-01-25 13:35:00,77.42,77.43,77.41,77.42,19572.0,73.087,73.0964,73.0775,73.087,19572.0
2024-01-25 13:40:00,77.42,77.42,77.41,77.42,10413.0,73.087,73.087,73.0775,73.087,10413.0
2024-01-25 13:45:00,77.42,77.43,77.41,77.42,38594.0,73.087,73.0964,73.0775,73.087,38594.0
2024-01-25 13:50:00,77.43,77.44,77.42,77.44,142959.0,73.0964,73.1058,73.087,73.1058,142959.0
2024-01-25 13:55:00,77.44,77.44,77.43,77.44,13092.0,73.1058,73.1058,73.0964,73.1058,13092.0
2024-01-25 14:00:00,77.43,77.44,77.43,77.44,21618.0,73.0964,73.1058,73.0964,73.1058,21618.0
2024-01-25 14:05:00,77.44,77.45,77.43,77.45,19189.0,73.1058,73.1153,73.0964,73.1153,19189.0
2024-01-25 14:10:00,77.44,77.45,77.44,77.44,10970.0,73.1058,73.1153,73.1058,73.1058,10970.0
2024-01-25 14:15:00,77.45,77.45,77.44,77.45,9138.0,73.1153,73.1153,73.1058,73.1153,9138.0
2024-01-25 14:20:00,77.44,77.45,77.43,77.43,20795.0,73.1058,73.1153,73.0964,73.0964,20795.0
2024-01-25 14:25:00,77.43,77.44,77.42,77.44,28603.0,73.0964,73.1058,73.087,73.1058,28603.0
2024-01-25 14:30:00,77.44,77.45,77.43,77.45,31778.0,73.1058,73.1153,73.0964,73.1153,31778.0
2024-01-25 14:35:00,77.45,77.45,77.44,77.44,9027.0,73.1153,73.1153,73.1058,73.1058,9027.0
2024-01-25 14:40:00,77.45,77.45,77.44,77.45,8756.0,73.1153,73.1153,73.1058,73.1153,8756.0
2024-01-25 14:45:00,77.45,77.45,77.44,77.44,114125.0,73.1153,73.1153,73.1058,73.1058,114125.0
2024-01-25 14:50:00,77.44,77.45,77.43,77.44,31513.0,73.1058,73.1153,73.0964,73.1058,31513.0
2024-01-25 14:55:00,77.43,77.44,77.42,77.44,97389.0,73.0964,73.1058,73.087,73.1058,97389.0
2024-01-25 15:00:00,77.44,77.44,77.43,77.44,9828.0,73.1058,73.1058,73.0964,73.1058,9828.0
2024-01-25 15:05:00,77.43,77.44,77.43,77.44,36375.0,73.0964,73.1058,73.0964,73.1058,36375.0
2024-01-25 15:10:00,77.44,77.44,77.43,77.43,11244.0,73.1058,73.1058,73.0964,73.0964,11244.0
2024-01-25 15:15:00,77.44,77.44,77.43,77.44,38216.0,73.1058,73.1058,73.0964,73.1058,38216.0
2024-01-25 15:20:00,77.44,77.44,77.43,77.44,15121.0,73.1058,73.1058,73.0964,73.1058,15121.0
2024-01-25 15:25:00,77.43,77.44,77.43,77.44,46182.0,73.0964,73.1058,73.0964,73.1058,46182.0
2024-01-25 15:30:00,77.44,77.44,77.43,77.43,42913.0,73.1058,73.1058,73.0964,73.0964,42913.0
2024-01-25 15:35:00,77.44,77.44,77.43,77.43,19519.0,73.1058,73.1058,73.0964,73.0964,19519.0
2024-01-25 15:40:00,77.44,77.44,77.43,77.44,113300.0,73.1058,73.1058,73.0964,73.1058,113300.0
2024-01-25 15:45:00,77.44,77.44,77.43,77.44,51653.0,73.1058,73.1058,73.0964,73.1058,51653.0
2024-01-25 15:50:00,77.44,77.44,77.43,77.44,32474.0,73.1058,73.1058,73.0964,73.1058,32474.0
2024-01-25 15:55:00,77.44,77.45,77.43,77.44,278655.0,73.1058,73.1153,73.0964,73.1058,278655.0
2024-01-26 09:30:00,77.44,77.45,77.42,77.43,163565.0,73.1058,73.1153,73.087,73.0964,163565.0
2024-01-26 09:35:00,77.45,77.45,77.43,77.44,68487.0,73.1153,73.1153,73.0964,73.1058,68487.0
2024-01-26 09:40:00,77.43,77.43,77.41,77.41,4191.0,73.0964,73.0964,73.0775,73.0775,4191.0
2024-01-26 09:45:00,77.41,77.41,77.4,77.41,17439.0,73.0775,73.0775,73.0681,73.0775,17439.0
2024-01-26 09:50:00,77.41,77.41,77.4,77.41,5983.0,73.0775,73.0775,73.0681,73.0775,5983.0
2024-01-26 09:55:00,77.41,77.41,77.4,77.41,25750.0,73.0775,73.0775,73.0681,73.0775,25750.0
2024-01-26 10:00:00,77.4,77.41,77.38,77.39,69678.0,73.0681,73.0775,73.0492,73.0586,69678.0
2024-01-26 10:05:00,77.39,77.4,77.38,77.39,14516.0,73.0586,73.0681,73.0492,73.0586,14516.0
2024-01-26 10:10:00,77.4,77.41,77.39,77.41,14566.0,73.0681,73.0775,73.0586,73.0775,14566.0
2024-01-26 10:15:00,77.41,77.41,77.39,77.39,7547.0,73.0775,73.0775,73.0586,73.0586,7547.0
2024-01-26 10:20:00,77.39,77.4,77.39,77.39,1995.0,73.0586,73.0681,73.0586,73.0586,1995.0
2024-01-26 10:25:00,77.4,77.41,77.39,77.39,30071.0,73.0681,73.0775,73.0586,73.0586,30071.0
2024-01-26 10:30:00,77.39,77.41,77.39,77.4,598985.0,73.0586,73.0775,73.0586,73.0681,598985.0
2024-01-26 10:35:00,77.4,77.41,77.4,77.4,5988.0,73.0681,73.0775,73.0681,73.0681,5988.0
2024-01-26 10:40:00,77.41,77.41,77.4,77.41,3097.0,73.0775,73.0775,73.0681,73.0775,3097.0
2024-01-26 10:45:00,77.41,77.41,77.4,77.41,15420.0,73.0775,73.0775,73.0681,73.0775,15420.0
2024-01-26 10:50:00,77.41,77.42,77.4,77.42,11878.0,73.0775,73.087,73.0681,73.087,11878.0
2024-01-26 10:55:00,77.42,77.42,77.4,77.41,68481.0,73.087,73.087,73.0681,73.0775,68481.0
2024-01-26 11:00:00,77.42,77.43,77.41,77.42,16425.0,73.087,73.0964,73.0775,73.087,16425.0
2024-01-26 11:05:00,77.41,77.42,77.41,77.41,8351.0,73.0775,73.087,73.0775,73.0775,8351.0
2024-01-26 11:10:00,77.41,77.42,77.4,77.41,38868.0,73.0775,73.087,73.0681,73.0775,38868.0
2024-01-26 11:15:00,77.42,77.42,77.4,77.41,20362.0,73.087,73.087,73.0681,73.0775,20362.0
2024-01-26 11:20:00,77.42,77.43,77.41,77.42,13765.0,73.087,73.0964,73.0775,73.087,13765.0
2024-01-26 11:25:00,77.42,77.44,77.42,77.44,58085.0,73.087,73.1058,73.087,73.1058,58085.0
2024-01-26 11:30:00,77.43,77.44,77.42,77.44,30926.0,73.0964,73.1058,73.087,73.1058,30926.0
2024-01-26 11:35:00,77.44,77.44,77.42,77.42,14260.0,73.1058,73.1058,73.087,73.087,14260.0
2024-01-26 11:40:00,77.42,77.43,77.42,77.42,9212.0,73.087,73.0964,73.087,73.087,9212.0
2024-01-26 11:45:00,77.42,77.43,77.42,77.42,7983.0,73.087,73.0964,73.087,73.087,7983.0
2024-01-26 11:50:00,77.42,77.43,77.42,77.42,6074.0,73.087,73.0964,73.087,73.087,6074.0
2024-01-26 11:55:00,77.42,77.43,77.41,77.42,113128.0,73.087,73.0964,73.0775,73.087,113128.0
2024-01-26 12:00:00,77.41,77.42,77.4,77.41,104102.0,73.0775,73.087,73.0681,73.0775,104102.0
2024-01-26 12:05:00,77.41,77.42,77.4,77.41,35949.0,73.0775,73.087,73.0681,73.0775,35949.0
2024-01-26 12:10:00,77.4,77.41,77.4,77.41,10345.0,73.0681,73.0775,73.0681,73.0775,10345.0
2024-01-26 12:15:00,77.41,77.41,77.4,77.41,10714.0,73.0775,73.0775,73.0681,73.0775,10714.0
2024-01-26 12:20:00,77.41,77.42,77.4,77.41,22876.0,73.0775,73.087,73.0681,73.0775,22876.0
2024-01-26 12:25:00,77.4,77.41,77.4,77.41,4520.0,73.0681,73.0775,73.0681,73.0775,4520.0
2024-01-26 12:30:00,77.41,77.41,77.4,77.41,8016.0,73.0775,73.0775,73.0681,73.0775,8016.0
2024-01-26 12:35:00,77.4,77.41,77.39,77.41,28955.0,73.0681,73.0775,73.0586,73.0775,28955.0
2024-01-26 12:40:00,77.4,77.41,77.4,77.4,22100.0,73.0681,73.0775,73.0681,73.0681,22100.0
2024-01-26 12:45:00,77.41,77.41,77.4,77.41,13503.0,73.0775,73.0775,73.0681,73.0775,13503.0
2024-01-26 12:50:00,77.41,77.41,77.4,77.41,21137.0,73.0775,73.0775,73.0681,73.0775,21137.0
2024-01-26 12:55:00,77.41,77.41,77.4,77.41,9019.0,73.0775,73.0775,73.0681,73.0775,9019.0
2024-01-26 13:00:00,77.41,77.41,77.4,77.41,6888.0,73.0775,73.0775,73.0681,73.0775,6888.0
2024-01-26 13:05:00,77.41,77.42,77.4,77.42,5088.0,73.0775,73.087,73.0681,73.087,5088.0
2024-01-26 13:10:00,77.41,77.42,77.4,77.41,10025.0,73.0775,73.087,73.0681,73.0775,10025.0
2024-01-26 13:15:00,77.41,77.41,77.4,77.41,2932.0,73.0775,73.0775,73.0681,73.0775,2932.0
2024-01-26 13:20:00,77.41,77.41,77.4,77.4,8735.0,73.0775,73.0775,73.0681,73.0681,8735.0
2024-01-26 13:25:00,77.41,77.41,77.4,77.41,25817.0,73.0775,73.0775,73.0681,73.0775,25817.0
2024-01-26 13:30:00,77.4,77.41,77.4,77.4,15338.0,73.0681,73.0775,73.0681,73.0681,15338.0
2024-01-26 13:35:00,77.4,77.4,77.39,77.4,76920.0,73.0681,73.0681,73.0586,73.0681,76920.0
2024-01-26 13:40:00,77.39,77.4,77.38,77.4,83573.0,73.0586,73.0681,73.0492,73.0681,83573.0
2024-01-26 13:45:00,77.4,77.4,77.39,77.4,5255.0,73.0681,73.0681,73.0586,73.0681,5255.0
2024-01-26 13:50:00,77.4,77.4,77.39,77.4,6683.0,73.0681,73.0681,73.0586,73.0681,6683.0
2024-01-26 13:55:00,77.39,77.4,77.38,77.4,26181.0,73.0586,73.0681,73.0492,73.0681,26181.0
2024-01-26 14:00:00,77.4,77.4,77.39,77.4,6748.0,73.0681,73.0681,73.0586,73.0681,6748.0
2024-01-26 14:05:00,77.4,77.4,77.38,77.38,36113.0,73.0681,73.0681,73.0492,73.0492,36113.0
2024-01-26 14:10:00,77.39,77.4,77.38,77.39,58440.0,73.0586,73.0681,73.0492,73.0586,58440.0
2024-01-26 14:15:00,77.39,77.4,77.39,77.39,4112.0,73.0586,73.0681,73.0586,73.0586,4112.0
2024-01-26 14:20:00,77.4,77.4,77.38,77.39,55245.0,73.0681,73.0681,73.0492,73.0586,55245.0
2024-01-26 14:25:00,77.38,77.39,77.38,77.39,49524.0,73.0492,73.0586,73.0492,73.0586,49524.0
2024-01-26 14:30:00,77.39,77.4,77.38,77.39,90378.0,73.0586,73.0681,73.0492,73.0586,90378.0
2024-01-26 14:35:00,77.4,77.4,77.39,77.39,10739.0,73.0681,73.0681,73.0586,73.0586,10739.0
2024-01-26 14:40:00,77.39,77.4,77.39,77.39,15451.0,73.0586,73.0681,73.0586,73.0586,15451.0
2024-01-26 14:45:00,77.4,77.4,77.39,77.4,10751.0,73.0681,73.0681,73.0586,73.0681,10751.0
2024-01-26 14:50:00,77.39,77.4,77.38,77.38,14318.0,73.0586,73.0681,73.0492,73.0492,14318.0
2024-01-26 14:55:00,77.38,77.39,77.38,77.39,86444.0,73.0492,73.0586,73.0492,73.0586,86444.0
2024-01-26 15:00:00,77.39,77.41,77.38,77.41,148216.0,73.0586,73.0775,73.0492,73.0775,148216.0
2024-01-26 15:05:00,77.4,77.41,77.39,77.4,91677.0,73.0681,73.0775,73.0586,73.0681,91677.0
2024-01-26 15:10:00,77.4,77.4,77.39,77.4,4262.0,73.0681,73.0681,73.0586,73.0681,4262.0
2024-01-26 15:15:00,77.4,77.4,77.39,77.39,12297.0,73.0681,73.0681,73.0586,73.0586,12297.0
2024-01-26 15:20:00,77.4,77.4,77.39,77.4,10066.0,73.0681,73.0681,73.0586,73.0681,10066.0
2024-01-26 15:25:00,77.39,77.4,77.39,77.4,17622.0,73.0586,73.0681,73.0586,73.0681,17622.0
2024-01-26 15:30:00,77.4,77.41,77.39,77.41,92442.0,73.0681,73.0775,73.0586,73.0775,92442.0
2024-01-26 15:35:00,77.41,77.41,77.4,77.4,6919.0,73.0775,73.0775,73.0681,73.0681,6919.0
2024-01-26 15:40:00,77.41,77.41,77.39,77.41,45984.0,73.0775,73.0775,73.0586,73.0775,45984.0
2024-01-26 15:45:00,77.41,77.41,77.4,77.4,56521.0,73.0775,73.0775,73.0681,73.0681,56521.0
2024-01-26 15:50:00,77.4,77.4,77.39,77.39,113948.0,73.0681,73.0681,73.0586,73.0586,113948.0
2024-01-26 15:55:00,77.39,77.4,77.37,77.37,300034.0,73.0586,73.0681,73.0398,73.0398,300034.0
2024-01-29 09:30:00,77.47,77.49,77.44,77.48,78564.0,73.1342,73.153,73.1058,73.1436,78564.0
2024-01-29 09:35:00,77.48,77.49,77.47,77.48,25342.0,73.1436,73.153,73.1342,73.1436,25342.0
2024-01-29 09:40:00,77.48,77.49,77.47,77.48,31476.0,73.1436,73.153,73.1342,73.1436,31476.0
2024-01-29 09:45:00,77.48,77.48,77.46,77.48,36849.0,73.1436,73.1436,73.1247,73.1436,36849.0
2024-01-29 09:50:00,77.48,77.48,77.47,77.48,24967.0,73.1436,73.1436,73.1342,73.1436,24967.0
2024-01-29 09:55:00,77.48,77.49,77.47,77.49,134856.0,73.1436,73.153,73.1342,73.153,134856.0
2024-01-29 10:00:00,77.48,77.49,77.48,77.48,13587.0,73.1436,73.153,73.1436,73.1436,13587.0
2024-01-29 10:05:00,77.49,77.49,77.48,77.49,12282.0,73.153,73.153,73.1436,73.153,12282.0
2024-01-29 10:10:00,77.49,77.49,77.48,77.48,12974.0,73.153,73.153,73.1436,73.1436,12974.0
2024-01-29 10:15:00,77.48,77.49,77.48,77.48,8765.0,73.1436,73.153,73.1436,73.1436,8765.0
2024-01-29 10:20:00,77.48,77.49,77.45,77.45,108593.0,73.1436,73.153,73.1153,73.1153,108593.0
2024-01-29 10:25:00,77.45,77.45,77.43,77.45,67582.0,73.1153,73.1153,73.0964,73.1153,67582.0
2024-01-29 10:30:00,77.45,77.46,77.44,77.45,66022.0,73.1153,73.1247,73.1058,73.1153,66022.0
2024-01-29 10:35:00,77.45,77.47,77.45,77.46,37084.0,73.1153,73.1342,73.1153,73.1247,37084.0
2024-01-29 10:40:00,77.47,77.48,77.46,77.46,30993.0,73.1342,73.1436,73.1247,73.1247,30993.0
2024-01-29 10:45:00,77.47,77.48,77.46,77.47,45927.0,73.1342,73.1436,73.1247,73.1342,45927.0
2024-01-29 10:50:00,77.48,77.48,77.47,77.48,6414.0,73.1436,73.1436,73.1342,73.1436,6414.0
2024-01-29 10:55:00,77.47,77.48,77.46,77.47,60429.0,73.1342,73.1436,73.1247,73.1342,60429.0
2024-01-29 11:00:00,77.46,77.47,77.46,77.47,23727.0,73.1247,73.1342,73.1247,73.1342,23727.0
2024-01-29 11:05:00,77.47,77.47,77.46,77.47,212161.0,73.1342,73.1342,73.1247,73.1342,212161.0
2024-01-29 11:10:00,77.47,77.47,77.45,77.45,89416.0,73.1342,73.1342,73.1153,73.1153,89416.0
2024-01-29 11:15:00,77.45,77.46,77.45,77.45,6231.0,73.1153,73.1247,73.1153,73.1153,6231.0
2024-01-29 11:20:00,77.46,77.46,77.45,77.45,18088.0,73.1247,73.1247,73.1153,73.1153,18088.0
2024-01-29 11:25:00,77.45,77.47,77.45,77.46,65569.0,73.1153,73.1342,73.1153,73.1247,65569.0
2024-01-29 11:30:00,77.46,77.47,77.46,77.46,54305.0,73.1247,73.1342,73.1247,73.1247,54305.0
2024-01-29 11:35:00,77.47,77.47,77.46,77.47,12637.0,73.1342,73.1342,73.1247,73.1342,12637.0
2024-01-29 11:40:00,77.47,77.47,77.46,77.47,7758.0,73.1342,73.1342,73.1247,73.1342,7758.0
2024-01-29 11:45:00,77.47,77.48,77.46,77.48,94130.0,73.1342,73.1436,73.1247,73.1436,94130.0
2024-01-29 11:50:00,77.48,77.48,77.47,77.48,52099.0,73.1436,73.1436,73.1342,73.1436,52099.0
2024-01-29 11:55:00,77.48,77.48,77.47,77.48,11816.0,73.1436,73.1436,73.1342,73.1436,11816.0
2024-01-29 12:00:00,77.48,77.48,77.47,77.48,8879.0,73.1436,73.1436,73.1342,73.1436,8879.0
2024-01-29 12:05:00,77.47,77.48,77.46,77.46,90728.0,73.1342,73.1436,73.1247,73.1247,90728.0
2024-01-29 12:10:00,77.47,77.47,77.46,77.47,3647.0,73.1342,73.1342,73.1247,73.1342,3647.0
2024-01-29 12:15:00,77.46,77.47,77.45,77.46,241157.0,73.1247,73.1342,73.1153,73.1247,241157.0
2024-01-29 12:20:00,77.47,77.47,77.46,77.47,4384.0,73.1342,73.1342,73.1247,73.1342,4384.0
2024-01-29 12:25:00,77.47,77.47,77.46,77.47,7408.0,73.1342,73.1342,73.1247,73.1342,7408.0
2024-01-29 12:30:00,77.46,77.47,77.46,77.46,8756.0,73.1247,73.1342,73.1247,73.1247,8756.0
2024-01-29 12:35:00,77.47,77.47,77.46,77.47,24165.0,73.1342,73.1342,73.1247,73.1342,24165.0
2024-01-29 12:40:00,77.47,77.48,77.47,77.47,38772.0,73.1342,73.1436,73.1342,73.1342,38772.0
2024-01-29 12:45:00,77.47,77.48,77.47,77.48,3147.0,73.1342,73.1436,73.1342,73.1436,3147.0
2024-01-29 12:50:00,77.47,77.48,77.47,77.48,46576.0,73.1342,73.1436,73.1342,73.1436,46576.0
2024-01-29 12:55:00,77.48,77.48,77.47,77.47,39988.0,73.1436,73.1436,73.1342,73.1342,39988.0
2024-01-29 13:00:00,77.48,77.48,77.47,77.48,27108.0,73.1436,73.1436,73.1342,73.1436,27108.0
2024-01-29 13:05:00,77.48,77.48,77.47,77.48,19073.0,73.1436,73.1436,73.1342,73.1436,19073.0
2024-01-29 13:10:00,77.47,77.48,77.47,77.48,8827.0,73.1342,73.1436,73.1342,73.1436,8827.0
2024-01-29 13:15:00,77.48,77.48,77.47,77.48,12325.0,73.1436,73.1436,73.1342,73.1436,12325.0
2024-01-29 13:20:00,77.47,77.48,77.47,77.48,7615.0,73.1342,73.1436,73.1342,73.1436,7615.0
2024-01-29 13:25:00,77.48,77.48,77.47,77.48,6865.0,73.1436,73.1436,73.1342,73.1436,6865.0
2024-01-29 13:30:00,77.48,77.48,77.47,77.47,26167.0,73.1436,73.1436,73.1342,73.1342,26167.0
2024-01-29 13:35:00,77.47,77.48,77.46,77.47,79574.0,73.1342,73.1436,73.1247,73.1342,79574.0
2024-01-29 13:40:00,77.47,77.48,77.46,77.48,72874.0,73.1342,73.1436,73.1247,73.1436,72874.0
2024-01-29 13:45:00,77.47,77.48,77.45,77.45,50989.0,73.1342,73.1436,73.1153,73.1153,50989.0
2024-01-29 13:50:00,77.45,77.46,77.45,77.45,44943.0,73.1153,73.1247,73.1153,73.1153,44943.0
2024-01-29 13:55:00,77.45,77.46,77.45,77.45,42412.0,73.1153,73.1247,73.1153,73.1153,42412.0
2024-01-29 14:00:00,77.45,77.47,77.45,77.46,66622.0,73.1153,73.1342,73.1153,73.1247,66622.0
2024-01-29 14:05:00,77.46,77.47,77.45,77.47,37127.0,73.1247,73.1342,73.1153,73.1342,37127.0
2024-01-29 14:10:00,77.47,77.47,77.46,77.47,16264.0,73.1342,73.1342,73.1247,73.1342,16264.0
2024-01-29 14:15:00,77.46,77.47,77.45,77.46,30699.0,73.1247,73.1342,73.1153,73.1247,30699.0
2024-01-29 14:20:00,77.45,77.46,77.45,77.46,44125.0,73.1153,73.1247,73.1153,73.1247,44125.0
2024-01-29 14:25:00,77.45,77.46,77.45,77.45,20802.0,73.1153,73.1247,73.1153,73.1153,20802.0
2024-01-29 14:30:00,77.45,77.46,77.45,77.45,19249.0,73.1153,73.1247,73.1153,73.1153,19249.0
2024-01-29 14:35:00,77.45,77.46,77.45,77.45,17374.0,73.1153,73.1247,73.1153,73.1153,17374.0
2024-01-29 14:40:00,77.45,77.47,77.45,77.45,36751.0,73.1153,73.1342,73.1153,73.1153,36751.0
2024-01-29 14:45:00,77.45,77.46,77.45,77.45,16344.0,73.1153,73.1247,73.1153,73.1153,16344.0
2024-01-29 14:50:00,77.45,77.46,77.45,77.45,21585.0,73.1153,73.1247,73.1153,73.1153,21585.0
2024-01-29 14:55:00,77.45,77.46,77.45,77.45,32781.0,73.1153,73.1247,73.1153,73.1153,32781.0
2024-01-29 15:00:00,77.45,77.5,77.45,77.48,73457.0,73.1153,73.1625,73.1153,73.1436,73457.0
2024-01-29 15:05:00,77.49,77.49,77.48,77.48,13344.0,73.153,73.153,73.1436,73.1436,13344.0
2024-01-29 15:10:00,77.48,77.49,77.48,77.49,22234.0,73.1436,73.153,73.1436,73.153,22234.0
2024-01-29 15:15:00,77.48,77.5,77.48,77.49,34164.0,73.1436,73.1625,73.1436,73.153,34164.0
2024-01-29 15:20:00,77.49,77.5,77.48,77.5,149483.0,73.153,73.1625,73.1436,73.1625,149483.0
2024-01-29 15:25:00,77.5,77.5,77.49,77.5,457405.0,73.1625,73.1625,73.153,73.1625,457405.0
2024-01-29 15:30:00,77.5,77.51,77.49,77.5,117108.0,73.1625,73.1719,73.153,73.1625,117108.0
2024-01-29 15:35:00,77.49,77.5,77.47,77.47,41440.0,73.153,73.1625,73.1342,73.1342,41440.0
2024-01-29 15:40:00,77.48,77.48,77.47,77.48,35239.0,73.1436,73.1436,73.1342,73.1436,35239.0
2024-01-29 15:45:00,77.48,77.48,77.47,77.48,85689.0,73.1436,73.1436,73.1342,73.1436,85689.0
2024-01-29 15:50:00,77.48,77.49,77.48,77.48,25714.0,73.1436,73.153,73.1436,73.1436,25714.0
2024-01-29 15:55:00,77.48,77.49,77.47,77.48,117534.0,73.1436,73.153,73.1342,73.1436,117534.0
2024-01-30 09:30:00,77.46,77.51,77.46,77.49,71718.0,73.1247,73.1719,73.1247,73.153,71718.0
2024-01-30 09:35:00,77.49,77.5,77.48,77.49,44284.0,73.153,73.1625,73.1436,73.153,44284.0
2024-01-30 09:40:00,77.49,77.49,77.48,77.48,43412.0,73.153,73.153,73.1436,73.1436,43412.0
2024-01-30 09:45:00,77.48,77.5,77.48,77.5,76762.0,73.1436,73.1625,73.1436,73.1625,76762.0
2024-01-30 09:50:00,77.5,77.52,77.5,77.52,43794.0,73.1625,73.1814,73.1625,73.1814,43794.0
2024-01-30 09:55:00,77.52,77.52,77.51,77.52,41731.0,73.1814,73.1814,73.1719,73.1814,41731.0
2024-01-30 10:00:00,77.52,77.54,77.43,77.44,110086.0,73.1814,73.2002,73.0964,73.1058,110086.0
2024-01-30 10:05:00,77.44,77.44,77.42,77.44,93622.0,73.1058,73.1058,73.087,73.1058,93622.0
2024-01-30 10:10:00,77.44,77.44,77.43,77.44,24083.0,73.1058,73.1058,73.0964,73.1058,24083.0
2024-01-30 10:15:00,77.43,77.44,77.4,77.41,48106.0,73.0964,73.1058,73.0681,73.0775,48106.0
2024-01-30 10:20:00,77.41,77.41,77.39,77.4,57012.0,73.0775,73.0775,73.0586,73.0681,57012.0
2024-01-30 10:25:00,77.4,77.4,77.38,77.39,43038.0,73.0681,73.0681,73.0492,73.0586,43038.0
2024-01-30 10:30:00,77.4,77.41,77.39,77.41,40738.0,73.0681,73.0775,73.0586,73.0775,40738.0
2024-01-30 10:35:00,77.41,77.41,77.39,77.4,65537.0,73.0775,73.0775,73.0586,73.0681,65537.0
2024-01-30 10:40:00,77.4,77.41,77.39,77.39,53221.0,73.0681,73.0775,73.0586,73.0586,53221.0
2024-01-30 10:45:00,77.39,77.4,77.38,77.39,94138.0,73.0586,73.0681,73.0492,73.0586,94138.0
2024-01-30 10:50:00,77.39,77.39,77.37,77.38,38843.0,73.0586,73.0586,73.0398,73.0492,38843.0
2024-01-30 10:55:00,77.38,77.38,77.37,77.38,30730.0,73.0492,73.0492,73.0398,73.0492,30730.0
2024-01-30 11:00:00,77.38,77.39,77.37,77.39,50374.0,73.0492,73.0586,73.0398,73.0586,50374.0
2024-01-30 11:05:00,77.39,77.39,77.38,77.38,58019.0,73.0586,73.0586,73.0492,73.0492,58019.0
2024-01-30 11:10:00,77.39,77.4,77.38,77.4,37649.0,73.0586,73.0681,73.0492,73.0681,37649.0
2024-01-30 11:15:00,77.39,77.4,77.39,77.39,35526.0,73.0586,73.0681,73.0586,73.0586,35526.0
2024-01-30 11:20:00,77.4,77.4,77.38,77.39,134804.0,73.0681,73.0681,73.0492,73.0586,134804.0
2024-01-30 11:25:00,77.39,77.41,77.38,77.41,287049.0,73.0586,73.0775,73.0492,73.0775,287049.0
2024-01-30 11:30:00,77.41,77.41,77.39,77.4,45949.0,73.0775,73.0775,73.0586,73.0681,45949.0
2024-01-30 11:35:00,77.39,77.4,77.39,77.4,63847.0,73.0586,73.0681,73.0586,73.0681,63847.0
2024-01-30 11:40:00,77.4,77.41,77.39,77.4,55582.0,73.0681,73.0775,73.0586,73.0681,55582.0
2024-01-30 11:45:00,77.41,77.42,77.4,77.42,24117.0,73.0775,73.087,73.0681,73.087,24117.0
2024-01-30 11:50:00,77.41,77.42,77.41,77.42,52202.0,73.0775,73.087,73.0775,73.087,52202.0
2024-01-30 11:55:00,77.42,77.43,77.41,77.42,55038.0,73.087,73.0964,73.0775,73.087,55038.0
2024-01-30 12:00:00,77.42,77.42,77.41,77.41,19168.0,73.087,73.087,73.0775,73.0775,19168.0
2024-01-30 12:05:00,77.41,77.42,77.4,77.41,58035.0,73.0775,73.087,73.0681,73.0775,58035.0
2024-01-30 12:10:00,77.4,77.42,77.4,77.42,39870.0,73.0681,73.087,73.0681,73.087,39870.0
2024-01-30 12:15:00,77.42,77.42,77.41,77.42,23867.0,73.087,73.087,73.0775,73.087,23867.0
2024-01-30 12:20:00,77.41,77.41,77.4,77.4,43835.0,73.0775,73.0775,73.0681,73.0681,43835.0
2024-01-30 12:25:00,77.4,77.41,77.4,77.41,37193.0,73.0681,73.0775,73.0681,73.0775,37193.0
2024-01-30 12:30:00,77.41,77.41,77.39,77.4,61879.0,73.0775,73.0775,73.0586,73.0681,61879.0
2024-01-30 12:35:00,77.39,77.4,77.38,77.39,51965.0,73.0586,73.0681,73.0492,73.0586,51965.0
2024-01-30 12:40:00,77.39,77.4,77.38,77.39,37675.0,73.0586,73.0681,73.0492,73.0586,37675.0
2024-01-30 12:45:00,77.39,77.4,77.38,77.38,60697.0,73.0586,73.0681,73.0492,73.0492,60697.0
2024-01-30 12:50:00,77.39,77.39,77.37,77.38,73043.0,73.0586,73.0586,73.0398,73.0492,73043.0
2024-01-30 12:55:00,77.38,77.38,77.37,77.37,29877.0,73.0492,73.0492,73.0398,73.0398,29877.0
2024-01-30 13:00:00,77.37,77.38,77.36,77.37,39981.0,73.0398,73.0492,73.0303,73.0398,39981.0
2024-01-30 13:05:00,77.36,77.37,77.35,77.37,41149.0,73.0303,73.0398,73.0209,73.0398,41149.0
2024-01-30 13:10:00,77.37,77.37,77.36,77.37,29879.0,73.0398,73.0398,73.0303,73.0398,29879.0
2024-01-30 13:15:00,77.37,77.38,77.36,77.38,44630.0,73.0398,73.0492,73.0303,73.0492,44630.0
2024-01-30 13:20:00,77.38,77.38,77.37,77.38,44593.0,73.0492,73.0492,73.0398,73.0492,44593.0
2024-01-30 13:25:00,77.37,77.38,77.37,77.38,69299.0,73.0398,73.0492,73.0398,73.0492,69299.0
2024-01-30 13:30:00,77.38,77.38,77.37,77.37,35341.0,73.0492,73.0492,73.0398,73.0398,35341.0
2024-01-30 13:35:00,77.38,77.38,77.37,77.37,84954.0,73.0492,73.0492,73.0398,73.0398,84954.0
2024-01-30 13:40:00,77.38,77.38,77.37,77.37,25603.0,73.0492,73.0492,73.0398,73.0398,25603.0
2024-01-30 13:45:00,77.37,77.38,77.37,77.37,28899.0,73.0398,73.0492,73.0398,73.0398,28899.0
2024-01-30 13:50:00,77.38,77.38,77.36,77.37,68776.0,73.0492,73.0492,73.0303,73.0398,68776.0
2024-01-30 13:55:00,77.37,77.38,77.36,77.37,43323.0,73.0398,73.0492,73.0303,73.0398,43323.0
2024-01-30 14:00:00,77.38,77.38,77.37,77.38,32906.0,73.0492,73.0492,73.0398,73.0492,32906.0
2024-01-30 14:05:00,77.38,77.39,77.37,77.39,79391.0,73.0492,73.0586,73.0398,73.0586,79391.0
2024-01-30 14:10:00,77.39,77.4,77.38,77.39,63494.0,73.0586,73.0681,73.0492,73.0586,63494.0
2024-01-30 14:15:00,77.4,77.4,77.39,77.39,34853.0,73.0681,73.0681,73.0586,73.0586,34853.0
2024-01-30 14:20:00,77.4,77.4,77.38,77.39,215551.0,73.0681,73.0681,73.0492,73.0586,215551.0
2024-01-30 14:25:00,77.4,77.4,77.39,77.4,37954.0,73.0681,73.0681,73.0586,73.0681,37954.0
2024-01-30 14:30:00,77.4,77.41,77.39,77.41,112690.0,73.0681,73.0775,73.0586,73.0775,112690.0
2024-01-30 14:35:00,77.41,77.41,77.4,77.4,28004.0,73.0775,73.0775,73.0681,73.0681,28004.0
2024-01-30 14:40:00,77.41,77.43,77.4,77.42,79141.0,73.0775,73.0964,73.0681,73.087,79141.0
2024-01-30 14:45:00,77.42,77.43,77.42,77.42,259627.0,73.087,73.0964,73.087,73.087,259627.0
2024-01-30 14:50:00,77.43,77.43,77.42,77.42,64050.0,73.0964,73.0964,73.087,73.087,64050.0
2024-01-30 14:55:00,77.42,77.44,77.42,77.44,43108.0,73.087,73.1058,73.087,73.1058,43108.0
2024-01-30 15:00:00,77.44,77.44,77.42,77.42,38603.0,73.1058,73.1058,73.087,73.087,38603.0
2024-01-30 15:05:00,77.43,77.43,77.42,77.42,83247.0,73.0964,73.0964,73.087,73.087,83247.0
2024-01-30 15:10:00,77.42,77.44,77.42,77.42,685280.0,73.087,73.1058,73.087,73.087,685280.0
2024-01-30 15:15:00,77.42,77.44,77.42,77.43,267684.0,73.087,73.1058,73.087,73.0964,267684.0
2024-01-30 15:20:00,77.43,77.44,77.42,77.44,47294.0,73.0964,73.1058,73.087,73.1058,47294.0
2024-01-30 15:25:00,77.44,77.44,77.43,77.43,21059.0,73.1058,73.1058,73.0964,73.0964,21059.0
2024-01-30 15:30:00,77.43,77.43,77.42,77.42,55269.0,73.0964,73.0964,73.087,73.087,55269.0
2024-01-30 15:35:00,77.43,77.44,77.42,77.44,25129.0,73.0964,73.1058,73.087,73.1058,25129.0
2024-01-30 15:40:00,77.44,77.45,77.43,77.45,32884.0,73.1058,73.1153,73.0964,73.1153,32884.0
2024-01-30 15:45:00,77.44,77.45,77.44,77.45,13040.0,73.1058,73.1153,73.1058,73.1153,13040.0
2024-01-30 15:50:00,77.45,77.46,77.44,77.46,20792.0,73.1153,73.1247,73.1058,73.1247,20792.0
2024-01-30 15:55:00,77.45,77.47,77.45,77.46,45121.0,73.1153,73.1342,73.1153,73.1247,45121.0
2024-01-31 09:30:00,77.59,77.7,77.59,77.68,128657.0,73.2474,73.3513,73.2474,73.3324,128657.0
2024-01-31 09:35:00,77.67,77.71,77.67,77.7,70434.0,73.323,73.3607,73.323,73.3513,70434.0
2024-01-31 09:40:00,77.7,77.71,77.67,77.67,168525.0,73.3513,73.3607,73.323,73.323,168525.0
2024-01-31 09:45:00,77.67,77.7,77.66,77.69,385807.0,73.323,73.3513,73.3135,73.3419,385807.0
2024-01-31 09:50:00,77.69,77.71,77.67,77.7,591286.0,73.3419,73.3607,73.323,73.3513,591286.0
2024-01-31 09:55:00,77.7,77.72,77.65,77.67,319307.0,73.3513,73.3702,73.3041,73.323,319307.0
2024-01-31 10:00:00,77.68,77.68,77.64,77.65,181024.0,73.3324,73.3324,73.2946,73.3041,181024.0
2024-01-31 10:05:00,77.65,77.65,77.63,77.63,33478.0,73.3041,73.3041,73.2852,73.2852,33478.0
2024-01-31 10:10:00,77.63,77.64,77.62,77.62,621478.0,73.2852,73.2946,73.2758,73.2758,621478.0
2024-01-31 10:15:00,77.63,77.64,77.61,77.62,540468.0,73.2852,73.2946,73.2663,73.2758,540468.0
2024-01-31 10:20:00,77.63,77.63,77.61,77.62,293729.0,73.2852,73.2852,73.2663,73.2758,293729.0
2024-01-31 10:25:00,77.62,77.64,77.61,77.64,135152.0,73.2758,73.2946,73.2663,73.2946,135152.0
2024-01-31 10:30:00,77.64,77.65,77.63,77.65,80814.0,73.2946,73.3041,73.2852,73.3041,80814.0
2024-01-31 10:35:00,77.65,77.66,77.64,77.66,19202.0,73.3041,73.3135,73.2946,73.3135,19202.0
2024-01-31 10:40:00,77.66,77.69,77.65,77.67,1363630.0,73.3135,73.3419,73.3041,73.323,1363630.0
2024-01-31 10:45:00,77.68,77.69,77.67,77.69,63779.0,73.3324,73.3419,73.323,73.3419,63779.0
2024-01-31 10:50:00,77.69,77.69,77.67,77.69,159501.0,73.3419,73.3419,73.323,73.3419,159501.0
2024-01-31 10:55:00,77.68,77.69,77.67,77.67,24276.0,73.3324,73.3419,73.323,73.323,24276.0
2024-01-31 11:00:00,77.67,77.68,77.67,77.67,27937.0,73.323,73.3324,73.323,73.323,27937.0
2024-01-31 11:05:00,77.67,77.68,77.65,77.66,37269.0,73.323,73.3324,73.3041,73.3135,37269.0
2024-01-31 11:10:00,77.66,77.66,77.65,77.65,101906.0,73.3135,73.3135,73.3041,73.3041,101906.0
2024-01-31 11:15:00,77.66,77.67,77.65,77.65,40929.0,73.3135,73.323,73.3041,73.3041,40929.0
2024-01-31 11:20:00,77.66,77.66,77.62,77.63,26617.0,73.3135,73.3135,73.2758,73.2852,26617.0
2024-01-31 11:25:00,77.63,77.64,77.62,77.64,28094.0,73.2852,73.2946,73.2758,73.2946,28094.0
2024-01-31 11:30:00,77.64,77.64,77.63,77.64,16737.0,73.2946,73.2946,73.2852,73.2946,16737.0
2024-01-31 11:35:00,77.64,77.65,77.63,77.64,5845.0,73.2946,73.3041,73.2852,73.2946,5845.0
2024-01-31 11:40:00,77.65,77.66,77.64,77.66,20122.0,73.3041,73.3135,73.2946,73.3135,20122.0
2024-01-31 11:45:00,77.66,77.66,77.64,77.65,32374.0,73.3135,73.3135,73.2946,73.3041,32374.0
2024-01-31 11:50:00,77.65,77.66,77.64,77.66,19845.0,73.3041,73.3135,73.2946,73.3135,19845.0
2024-01-31 11:55:00,77.66,77.66,77.64,77.65,27538.0,73.3135,73.3135,73.2946,73.3041,27538.0
2024-01-31 12:00:00,77.65,77.66,77.63,77.66,75702.0,73.3041,73.3135,73.2852,73.3135,75702.0
2024-01-31 12:05:00,77.66,77.66,77.65,77.66,36203.0,73.3135,73.3135,73.3041,73.3135,36203.0
2024-01-31 12:10:00,77.66,77.66,77.65,77.66,18186.0,73.3135,73.3135,73.3041,73.3135,18186.0
2024-01-31 12:15:00,77.66,77.67,77.65,77.66,25333.0,73.3135,73.323,73.3041,73.3135,25333.0
2024-01-31 12:20:00,77.66,77.66,77.65,77.66,33016.0,73.3135,73.3135,73.3041,73.3135,33016.0
2024-01-31 12:25:00,77.65,77.66,77.65,77.66,3757.0,73.3041,73.3135,73.3041,73.3135,3757.0
2024-01-31 12:30:00,77.66,77.66,77.65,77.65,43621.0,73.3135,73.3135,73.3041,73.3041,43621.0
2024-01-31 12:35:00,77.66,77.66,77.64,77.65,30521.0,73.3135,73.3135,73.2946,73.3041,30521.0
2024-01-31 12:40:00,77.64,77.66,77.64,77.66,59796.0,73.2946,73.3135,73.2946,73.3135,59796.0
2024-01-31 12:45:00,77.66,77.66,77.64,77.65,6914.0,73.3135,73.3135,73.2946,73.3041,6914.0
2024-01-31 12:50:00,77.65,77.65,77.64,77.65,21200.0,73.3041,73.3041,73.2946,73.3041,21200.0
2024-01-31 12:55:00,77.65,77.65,77.64,77.64,10874.0,73.3041,73.3041,73.2946,73.2946,10874.0
2024-01-31 13:00:00,77.65,77.65,77.64,77.65,5942.0,73.3041,73.3041,73.2946,73.3041,5942.0
2024-01-31 13:05:00,77.64,77.65,77.64,77.64,4417.0,73.2946,73.3041,73.2946,73.2946,4417.0
2024-01-31 13:10:00,77.65,77.65,77.64,77.65,8358.0,73.3041,73.3041,73.2946,73.3041,8358.0
2024-01-31 13:15:00,77.65,77.65,77.64,77.65,16078.0,73.3041,73.3041,73.2946,73.3041,16078.0
2024-01-31 13:20:00,77.64,77.65,77.63,77.64,16682.0,73.2946,73.3041,73.2852,73.2946,16682.0
2024-01-31 13:25:00,77.64,77.65,77.63,77.65,8871.0,73.2946,73.3041,73.2852,73.3041,8871.0
2024-01-31 13:30:00,77.65,77.66,77.64,77.65,69552.0,73.3041,73.3135,73.2946,73.3041,69552.0
2024-01-31 13:35:00,77.65,77.65,77.63,77.64,11921.0,73.3041,73.3041,73.2852,73.2946,11921.0
2024-01-31 13:40:00,77.63,77.64,77.63,77.63,4900.0,73.2852,73.2946,73.2852,73.2852,4900.0
2024-01-31 13:45:00,77.64,77.64,77.63,77.64,14217.0,73.2946,73.2946,73.2852,73.2946,14217.0
2024-01-31 13:50:00,77.64,77.64,77.63,77.64,74921.0,73.2946,73.2946,73.2852,73.2946,74921.0
2024-01-31 13:55:00,77.63,77.64,77.63,77.64,18405.0,73.2852,73.2946,73.2852,73.2946,18405.0
2024-01-31 14:00:00,77.64,77.64,77.53,77.58,50909.0,73.2946,73.2946,73.1908,73.238,50909.0
2024-01-31 14:05:00,77.59,77.6,77.56,77.57,13386.0,73.2474,73.2569,73.2191,73.2286,13386.0
2024-01-31 14:10:00,77.58,77.6,77.57,77.59,31873.0,73.238,73.2569,73.2286,73.2474,31873.0
2024-01-31 14:15:00,77.59,77.62,77.58,77.6,16269.0,73.2474,73.2758,73.238,73.2569,16269.0
2024-01-31 14:20:00,77.6,77.61,77.57,77.59,13816.0,73.2569,73.2663,73.2286,73.2474,13816.0
2024-01-31 14:25:00,77.59,77.61,77.59,77.61,31216.0,73.2474,73.2663,73.2474,73.2663,31216.0
2024-01-31 14:30:00,77.6,77.66,77.59,77.63,45627.0,73.2569,73.3135,73.2474,73.2852,45627.0
2024-01-31 14:35:00,77.64,77.72,77.61,77.71,48622.0,73.2946,73.3702,73.2663,73.3607,48622.0
2024-01-31 14:40:00,77.7,77.72,77.68,77.69,44879.0,73.3513,73.3702,73.3324,73.3419,44879.0
2024-01-31 14:45:00,77.7,77.73,77.7,77.7,49091.0,73.3513,73.3796,73.3513,73.3513,49091.0
2024-01-31 14:50:00,77.7,77.71,77.68,77.69,41550.0,73.3513,73.3607,73.3324,73.3419,41550.0
2024-01-31 14:55:00,77.68,77.7,77.65,77.66,40698.0,73.3324,73.3513,73.3041,73.3135,40698.0
2024-01-31 15:00:00,77.67,77.67,77.55,77.56,108766.0,73.323,73.323,73.2097,73.2191,108766.0
2024-01-31 15:05:00,77.56,77.59,77.55,77.58,42652.0,73.2191,73.2474,73.2097,73.238,42652.0
2024-01-31 15:10:00,77.59,77.6,77.55,77.59,77627.0,73.2474,73.2569,73.2097,73.2474,77627.0
2024-01-31 15:15:00,77.59,77.62,77.58,77.6,29806.0,73.2474,73.2758,73.238,73.2569,29806.0
2024-01-31 15:20:00,77.59,77.63,77.59,77.61,30342.0,73.2474,73.2852,73.2474,73.2663,30342.0
2024-01-31 15:25:00,77.61,77.61,77.58,77.58,52376.0,73.2663,73.2663,73.238,73.238,52376.0
2024-01-31 15:30:00,77.58,77.58,77.54,77.54,122835.0,73.238,73.238,73.2002,73.2002,122835.0
2024-01-31 15:35:00,77.55,77.6,77.54,77.59,108814.0,73.2097,73.2569,73.2002,73.2474,108814.0
2024-01-31 15:40:00,77.59,77.6,77.58,77.59,119359.0,73.2474,73.2569,73.238,73.2474,119359.0
2024-01-31 15:45:00,77.59,77.62,77.59,77.62,133132.0,73.2474,73.2758,73.2474,73.2758,133132.0
2024-01-31 15:50:00,77.62,77.62,77.6,77.61,262359.0,73.2758,73.2758,73.2569,73.2663,262359.0
2024-01-31 15:55:00,77.6,77.66,77.6,77.66,406890.0,73.2569,73.3135,73.2569,73.3135,406890.0
2024-02-01 09:30:00,77.58,77.58,77.53,77.54,134757.0,73.459,73.459,73.4117,73.4211,134757.0
2024-02-01 09:35:00,77.54,77.54,77.5,77.51,205169.0,73.4211,73.4211,73.3833,73.3927,205169.0
2024-02-01 09:40:00,77.51,77.53,77.5,77.53,20713.0,73.3927,73.4117,73.3833,73.4117,20713.0
2024-02-01 09:45:00,77.52,77.53,77.5,77.51,228484.0,73.4022,73.4117,73.3833,73.3927,228484.0
2024-02-01 09:50:00,77.5,77.52,77.49,77.52,27971.0,73.3833,73.4022,73.3738,73.4022,27971.0
2024-02-01 09:55:00,77.52,77.54,77.51,77.54,19438.0,73.4022,73.4211,73.3927,73.4211,19438.0
2024-02-01 10:00:00,77.49,77.52,77.41,77.48,58267.0,73.3738,73.4022,73.2981,73.3643,58267.0
2024-02-01 10:05:00,77.47,77.49,77.45,77.49,17610.0,73.3549,73.3738,73.3359,73.3738,17610.0
2024-02-01 10:10:00,77.48,77.49,77.45,77.48,31470.0,73.3643,73.3738,73.3359,73.3643,31470.0
2024-02-01 10:15:00,77.47,77.49,77.46,77.47,19257.0,73.3549,73.3738,73.3454,73.3549,19257.0
2024-02-01 10:20:00,77.47,77.47,77.45,77.47,1019169.0,73.3549,73.3549,73.3359,73.3549,1019169.0
2024-02-01 10:25:00,77.48,77.5,77.48,77.49,31923.0,73.3643,73.3833,73.3643,73.3738,31923.0
2024-02-01 10:30:00,77.48,77.5,77.48,77.48,37409.0,73.3643,73.3833,73.3643,73.3643,37409.0
2024-02-01 10:35:00,77.48,77.5,77.48,77.49,16060.0,73.3643,73.3833,73.3643,73.3738,16060.0
2024-02-01 10:40:00,77.5,77.52,77.49,77.52,11959.0,73.3833,73.4022,73.3738,73.4022,11959.0
2024-02-01 10:45:00,77.51,77.53,77.51,77.52,19758.0,73.3927,73.4117,73.3927,73.4022,19758.0
2024-02-01 10:50:00,77.52,77.55,77.52,77.54,14768.0,73.4022,73.4306,73.4022,73.4211,14768.0
2024-02-01 10:55:00,77.54,77.55,77.54,77.55,10217.0,73.4211,73.4306,73.4211,73.4306,10217.0
2024-02-01 11:00:00,77.55,77.59,77.55,77.59,159351.0,73.4306,73.4685,73.4306,73.4685,159351.0
2024-02-01 11:05:00,77.59,77.61,77.58,77.6,550233.0,73.4685,73.4874,73.459,73.478,550233.0
2024-02-01 11:10:00,77.6,77.6,77.58,77.6,20299.0,73.478,73.478,73.459,73.478,20299.0
2024-02-01 11:15:00,77.6,77.61,77.56,77.56,30983.0,73.478,73.4874,73.4401,73.4401,30983.0
2024-02-01 11:20:00,77.57,77.58,77.55,77.56,368873.0,73.4496,73.459,73.4306,73.4401,368873.0
2024-02-01 11:25:00,77.56,77.56,77.54,77.55,26473.0,73.4401,73.4401,73.4211,73.4306,26473.0
2024-02-01 11:30:00,77.55,77.57,77.55,77.55,18799.0,73.4306,73.4496,73.4306,73.4306,18799.0
2024-02-01 11:35:00,77.55,77.56,77.54,77.56,19264.0,73.4306,73.4401,73.4211,73.4401,19264.0
2024-02-01 11:40:00,77.56,77.58,77.55,77.57,768031.0,73.4401,73.459,73.4306,73.4496,768031.0
2024-02-01 11:45:00,77.58,77.58,77.55,77.56,17139.0,73.459,73.459,73.4306,73.4401,17139.0
2024-02-01 11:50:00,77.56,77.56,77.55,77.56,568341.0,73.4401,73.4401,73.4306,73.4401,568341.0
2024-02-01 11:55:00,77.56,77.57,77.53,77.54,11980.0,73.4401,73.4496,73.4117,73.4211,11980.0
2024-02-01 12:00:00,77.54,77.55,77.53,77.54,23556.0,73.4211,73.4306,73.4117,73.4211,23556.0
2024-02-01 12:05:00,77.54,77.55,77.53,77.54,134829.0,73.4211,73.4306,73.4117,73.4211,134829.0
2024-02-01 12:10:00,77.54,77.54,77.52,77.53,9249.0,73.4211,73.4211,73.4022,73.4117,9249.0
2024-02-01 12:15:00,77.53,77.55,77.53,77.53,11350.0,73.4117,73.4306,73.4117,73.4117,11350.0
2024-02-01 12:20:00,77.53,77.54,77.52,77.53,17786.0,73.4117,73.4211,73.4022,73.4117,17786.0
2024-02-01 12:25:00,77.53,77.53,77.51,77.52,21374.0,73.4117,73.4117,73.3927,73.4022,21374.0
2024-02-01 12:30:00,77.53,77.55,77.52,77.55,19650.0,73.4117,73.4306,73.4022,73.4306,19650.0
2024-02-01 12:35:00,77.55,77.56,77.54,77.54,16615.0,73.4306,73.4401,73.4211,73.4211,16615.0
2024-02-01 12:40:00,77.55,77.55,77.53,77.53,9820.0,73.4306,73.4306,73.4117,73.4117,9820.0
2024-02-01 12:45:00,77.54,77.54,77.52,77.53,11594.0,73.4211,73.4211,73.4022,73.4117,11594.0
2024-02-01 12:50:00,77.53,77.54,77.52,77.54,16948.0,73.4117,73.4211,73.4022,73.4211,16948.0
2024-02-01 12:55:00,77.54,77.54,77.53,77.53,26148.0,73.4211,73.4211,73.4117,73.4117,26148.0
2024-02-01 13:00:00,77.54,77.54,77.52,77.52,32379.0,73.4211,73.4211,73.4022,73.4022,32379.0
2024-02-01 13:05:00,77.52,77.54,77.51,77.53,29648.0,73.4022,73.4211,73.3927,73.4117,29648.0
2024-02-01 13:10:00,77.53,77.53,77.52,77.53,514811.0,73.4117,73.4117,73.4022,73.4117,514811.0
2024-02-01 13:15:00,77.54,77.54,77.52,77.52,14162.0,73.4211,73.4211,73.4022,73.4022,14162.0
2024-02-01 13:20:00,77.52,77.53,77.51,77.53,15571.0,73.4022,73.4117,73.3927,73.4117,15571.0
2024-02-01 13:25:00,77.53,77.53,77.51,77.51,13938.0,73.4117,73.4117,73.3927,73.3927,13938.0
2024-02-01 13:30:00,77.52,77.52,77.51,77.52,3300.0,73.4022,73.4022,73.3927,73.4022,3300.0
2024-02-01 13:35:00,77.52,77.55,77.51,77.54,34650.0,73.4022,73.4306,73.3927,73.4211,34650.0
2024-02-01 13:40:00,77.54,77.55,77.53,77.54,2011158.0,73.4211,73.4306,73.4117,73.4211,2011158.0
2024-02-01 13:45:00,77.54,77.54,77.52,77.52,9316.0,73.4211,73.4211,73.4022,73.4022,9316.0
2024-02-01 13:50:00,77.53,77.53,77.52,77.53,6219.0,73.4117,73.4117,73.4022,73.4117,6219.0
2024-02-01 13:55:00,77.53,77.53,77.52,77.53,19211.0,73.4117,73.4117,73.4022,73.4117,19211.0
2024-02-01 14:00:00,77.53,77.54,77.52,77.53,13647.0,73.4117,73.4211,73.4022,73.4117,13647.0
2024-02-01 14:05:00,77.54,77.54,77.53,77.54,6297.0,73.4211,73.4211,73.4117,73.4211,6297.0
2024-02-01 14:10:00,77.54,77.56,77.53,77.56,16825.0,73.4211,73.4401,73.4117,73.4401,16825.0
2024-02-01 14:15:00,77.55,77.56,77.54,77.54,32944.0,73.4306,73.4401,73.4211,73.4211,32944.0
2024-02-01 14:20:00,77.54,77.55,77.54,77.55,39989.0,73.4211,73.4306,73.4211,73.4306,39989.0
2024-02-01 14:25:00,77.55,77.56,77.54,77.56,15190.0,73.4306,73.4401,73.4211,73.4401,15190.0
2024-02-01 14:30:00,77.56,77.56,77.55,77.55,30794.0,73.4401,73.4401,73.4306,73.4306,30794.0
2024-02-01 14:35:00,77.56,77.57,77.54,77.57,42043.0,73.4401,73.4496,73.4211,73.4496,42043.0
2024-02-01 14:40:00,77.56,77.58,77.56,77.58,16783.0,73.4401,73.459,73.4401,73.459,16783.0
2024-02-01 14:45:00,77.57,77.58,77.56,77.56,17433.0,73.4496,73.459,73.4401,73.4401,17433.0
2024-02-01 14:50:00,77.57,77.57,77.56,77.56,23553.0,73.4496,73.4496,73.4401,73.4401,23553.0
2024-02-01 14:55:00,77.56,77.57,77.55,77.56,25052.0,73.4401,73.4496,73.4306,73.4401,25052.0
2024-02-01 15:00:00,77.56,77.56,77.55,77.56,20962.0,73.4401,73.4401,73.4306,73.4401,20962.0
2024-02-01 15:05:00,77.56,77.56,77.55,77.56,7414.0,73.4401,73.4401,73.4306,73.4401,7414.0
2024-02-01 15:10:00,77.55,77.56,77.55,77.56,17693.0,73.4306,73.4401,73.4306,73.4401,17693.0
2024-02-01 15:15:00,77.56,77.56,77.55,77.56,31397.0,73.4401,73.4401,73.4306,73.4401,31397.0
2024-02-01 15:20:00,77.56,77.56,77.55,77.55,10699.0,73.4401,73.4401,73.4306,73.4306,10699.0
2024-02-01 15:25:00,77.56,77.56,77.54,77.55,31263.0,73.4401,73.4401,73.4211,73.4306,31263.0
2024-02-01 15:30:00,77.54,77.55,77.54,77.55,19654.0,73.4211,73.4306,73.4211,73.4306,19654.0
2024-02-01 15:35:00,77.55,77.55,77.54,77.55,31193.0,73.4306,73.4306,73.4211,73.4306,31193.0
2024-02-01 15:40:00,77.55,77.55,77.54,77.55,26060.0,73.4306,73.4306,73.4211,73.4306,26060.0
2024-02-01 15:45:00,77.55,77.55,77.53,77.54,99253.0,73.4306,73.4306,73.4117,73.4211,99253.0
2024-02-01 15:50:00,77.53,77.53,77.52,77.53,173156.0,73.4117,73.4117,73.4022,73.4117,173156.0
2024-02-01 15:55:00,77.53,77.54,77.52,77.53,148587.0,73.4117,73.4211,73.4022,73.4117,148587.0
2024-02-02 09:30:00,77.21,77.4,77.21,77.28,98253.0,73.1087,73.2886,73.1087,73.175,98253.0
2024-02-02 09:35:00,77.28,77.28,77.25,77.25,106873.0,73.175,73.175,73.1466,73.1466,106873.0
2024-02-02 09:40:00,77.25,77.29,77.25,77.29,110019.0,73.1466,73.1844,73.1466,73.1844,110019.0
2024-02-02 09:45:00,77.29,77.31,77.29,77.29,100675.0,73.1844,73.2034,73.1844,73.1844,100675.0
2024-02-02 09:50:00,77.29,77.29,77.26,77.28,47528.0,73.1844,73.1844,73.156,73.175,47528.0
2024-02-02 09:55:00,77.28,77.29,77.25,77.29,569704.0,73.175,73.1844,73.1466,73.1844,569704.0
2024-02-02 10:00:00,77.29,77.29,77.25,77.26,58149.0,73.1844,73.1844,73.1466,73.156,58149.0
2024-02-02 10:05:00,77.26,77.28,77.25,77.26,137919.0,73.156,73.175,73.1466,73.156,137919.0
2024-02-02 10:10:00,77.26,77.27,77.25,77.27,37081.0,73.156,73.1655,73.1466,73.1655,37081.0
2024-02-02 10:15:00,77.26,77.27,77.23,77.24,41985.0,73.156,73.1655,73.1276,73.1371,41985.0
2024-02-02 10:20:00,77.23,77.24,77.23,77.23,43009.0,73.1276,73.1371,73.1276,73.1276,43009.0
2024-02-02 10:25:00,77.24,77.24,77.22,77.23,52814.0,73.1371,73.1371,73.1181,73.1276,52814.0
2024-02-02 10:30:00,77.22,77.23,77.21,77.22,59709.0,73.1181,73.1276,73.1087,73.1181,59709.0
2024-02-02 10:35:00,77.21,77.24,77.2,77.24,46812.0,73.1087,73.1371,73.0992,73.1371,46812.0
2024-02-02 10:40:00,77.23,77.25,77.23,77.24,144447.0,73.1276,73.1466,73.1276,73.1371,144447.0
2024-02-02 10:45:00,77.24,77.25,77.23,77.24,48348.0,73.1371,73.1466,73.1276,73.1371,48348.0
2024-02-02 10:50:00,77.24,77.24,77.22,77.22,42096.0,73.1371,73.1371,73.1181,73.1181,42096.0
2024-02-02 10:55:00,77.23,77.24,77.22,77.23,27200.0,73.1276,73.1371,73.1181,73.1276,27200.0
2024-02-02 11:00:00,77.24,77.24,77.23,77.23,36182.0,73.1371,73.1371,73.1276,73.1276,36182.0
2024-02-02 11:05:00,77.23,77.25,77.23,77.23,54015.0,73.1276,73.1466,73.1276,73.1276,54015.0
2024-02-02 11:10:00,77.24,77.24,77.22,77.22,10307.0,73.1371,73.1371,73.1181,73.1181,10307.0
2024-02-02 11:15:00,77.23,77.23,77.22,77.23,21396.0,73.1276,73.1276,73.1181,73.1276,21396.0
2024-02-02 11:20:00,77.22,77.24,77.22,77.24,77513.0,73.1181,73.1371,73.1181,73.1371,77513.0
2024-02-02 11:25:00,77.23,77.25,77.23,77.25,40112.0,73.1276,73.1466,73.1276,73.1466,40112.0
2024-02-02 11:30:00,77.25,77.25,77.24,77.25,26226.0,73.1466,73.1466,73.1371,73.1466,26226.0
2024-02-02 11:35:00,77.25,77.25,77.24,77.25,17781.0,73.1466,73.1466,73.1371,73.1466,17781.0
2024-02-02 11:40:00,77.25,77.25,77.23,77.24,51346.0,73.1466,73.1466,73.1276,73.1371,51346.0
2024-02-02 11:45:00,77.24,77.24,77.23,77.23,33941.0,73.1371,73.1371,73.1276,73.1276,33941.0
2024-02-02 11:50:00,77.24,77.24,77.23,77.24,14720.0,73.1371,73.1371,73.1276,73.1371,14720.0
2024-02-02 11:55:00,77.23,77.24,77.23,77.23,119327.0,73.1276,73.1371,73.1276,73.1276,119327.0
2024-02-02 12:00:00,77.23,77.24,77.21,77.22,117067.0,73.1276,73.1371,73.1087,73.1181,117067.0
2024-02-02 12:05:00,77.22,77.24,77.22,77.23,163743.0,73.1181,73.1371,73.1181,73.1276,163743.0
2024-02-02 12:10:00,77.23,77.24,77.23,77.23,56528.0,73.1276,73.1371,73.1276,73.1276,56528.0
2024-02-02 12:15:00,77.24,77.24,77.23,77.23,36846.0,73.1371,73.1371,73.1276,73.1276,36846.0
2024-02-02 12:20:00,77.23,77.24,77.23,77.23,23095.0,73.1276,73.1371,73.1276,73.1276,23095.0
2024-02-02 12:25:00,77.23,77.25,77.23,77.25,83185.0,73.1276,73.1466,73.1276,73.1466,83185.0
2024-02-02 12:30:00,77.25,77.25,77.24,77.25,11658.0,73.1466,73.1466,73.1371,73.1466,11658.0
2024-02-02 12:35:00,77.25,77.25,77.24,77.24,23365.0,73.1466,73.1466,73.1371,73.1371,23365.0
2024-02-02 12:40:00,77.25,77.26,77.24,77.25,43729.0,73.1466,73.156,73.1371,73.1466,43729.0
2024-02-02 12:45:00,77.25,77.26,77.24,77.26,22495.0,73.1466,73.156,73.1371,73.156,22495.0
2024-02-02 12:50:00,77.26,77.26,77.23,77.24,46806.0,73.156,73.156,73.1276,73.1371,46806.0
2024-02-02 12:55:00,77.23,77.25,77.23,77.25,28934.0,73.1276,73.1466,73.1276,73.1466,28934.0
2024-02-02 13:00:00,77.24,77.25,77.24,77.25,24939.0,73.1371,73.1466,73.1371,73.1466,24939.0
2024-02-02 13:05:00,77.24,77.25,77.24,77.24,27068.0,73.1371,73.1466,73.1371,73.1371,27068.0
2024-02-02 13:10:00,77.24,77.25,77.24,77.24,41149.0,73.1371,73.1466,73.1371,73.1371,41149.0
2024-02-02 13:15:00,77.24,77.25,77.24,77.25,23444.0,73.1371,73.1466,73.1371,73.1466,23444.0
2024-02-02 13:20:00,77.25,77.26,77.24,77.26,25844.0,73.1466,73.156,73.1371,73.156,25844.0
2024-02-02 13:25:00,77.26,77.26,77.24,77.24,54248.0,73.156,73.156,73.1371,73.1371,54248.0
2024-02-02 13:30:00,77.25,77.27,77.24,77.27,88372.0,73.1466,73.1655,73.1371,73.1655,88372.0
2024-02-02 13:35:00,77.27,77.28,77.26,77.28,52323.0,73.1655,73.175,73.156,73.175,52323.0
2024-02-02 13:40:00,77.28,77.29,77.27,77.29,20619.0,73.175,73.1844,73.1655,73.1844,20619.0
2024-02-02 13:45:00,77.29,77.29,77.28,77.29,22298.0,73.1844,73.1844,73.175,73.1844,22298.0
2024-02-02 13:50:00,77.29,77.29,77.27,77.27,209970.0,73.1844,73.1844,73.1655,73.1655,209970.0
2024-02-02 13:55:00,77.28,77.28,77.27,77.28,181229.0,73.175,73.175,73.1655,73.175,181229.0
2024-02-02 14:00:00,77.27,77.28,77.27,77.27,37085.0,73.1655,73.175,73.1655,73.1655,37085.0
2024-02-02 14:05:00,77.27,77.28,77.26,77.27,52767.0,73.1655,73.175,73.156,73.1655,52767.0
2024-02-02 14:10:00,77.27,77.29,77.26,77.29,78100.0,73.1655,73.1844,73.156,73.1844,78100.0
2024-02-02 14:15:00,77.29,77.31,77.28,77.3,82930.0,73.1844,73.2034,73.175,73.1939,82930.0
2024-02-02 14:20:00,77.3,77.3,77.29,77.3,35028.0,73.1939,73.1939,73.1844,73.1939,35028.0
2024-02-02 14:25:00,77.3,77.3,77.29,77.3,31911.0,73.1939,73.1939,73.1844,73.1939,31911.0
2024-02-02 14:30:00,77.3,77.3,77.29,77.29,40184.0,73.1939,73.1939,73.1844,73.1844,40184.0
2024-02-02 14:35:00,77.29,77.31,77.29,77.31,59026.0,73.1844,73.2034,73.1844,73.2034,59026.0
2024-02-02 14:40:00,77.3,77.31,77.3,77.3,15973.0,73.1939,73.2034,73.1939,73.1939,15973.0
2024-02-02 14:45:00,77.31,77.33,77.29,77.29,73405.0,73.2034,73.2223,73.1844,73.1844,73405.0
2024-02-02 14:50:00,77.29,77.31,77.29,77.31,42099.0,73.1844,73.2034,73.1844,73.2034,42099.0
2024-02-02 14:55:00,77.31,77.31,77.29,77.3,26834.0,73.2034,73.2034,73.1844,73.1939,26834.0
2024-02-02 15:00:00,77.3,77.3,77.29,77.3,40933.0,73.1939,73.1939,73.1844,73.1939,40933.0
2024-02-02 15:05:00,77.3,77.31,77.29,77.29,36220.0,73.1939,73.2034,73.1844,73.1844,36220.0
2024-02-02 15:10:00,77.3,77.31,77.29,77.31,32366.0,73.1939,73.2034,73.1844,73.2034,32366.0
2024-02-02 15:15:00,77.3,77.31,77.3,77.31,34749.0,73.1939,73.2034,73.1939,73.2034,34749.0
2024-02-02 15:20:00,77.31,77.31,77.3,77.31,65045.0,73.2034,73.2034,73.1939,73.2034,65045.0
2024-02-02 15:25:00,77.31,77.31,77.3,77.31,28905.0,73.2034,73.2034,73.1939,73.2034,28905.0
2024-02-02 15:30:00,77.31,77.31,77.3,77.31,13051.0,73.2034,73.2034,73.1939,73.2034,13051.0
2024-02-02 15:35:00,77.31,77.31,77.3,77.31,18989.0,73.2034,73.2034,73.1939,73.2034,18989.0
2024-02-02 15:40:00,77.31,77.31,77.3,77.31,37610.0,73.2034,73.2034,73.1939,73.2034,37610.0
2024-02-02 15:45:00,77.31,77.31,77.3,77.31,67548.0,73.2034,73.2034,73.1939,73.2034,67548.0
2024-02-02 15:50:00,77.31,77.31,77.3,77.3,36538.0,73.2034,73.2034,73.1939,73.1939,36538.0
2024-02-02 15:55:00,77.31,77.32,77.3,77.31,77236.0,73.2034,73.2128,73.1939,73.2034,77236.0
2024-02-05 09:30:00,77.22,77.22,77.16,77.17,69911.0,73.1181,73.1181,73.0613,73.0708,69911.0
2024-02-05 09:35:00,77.17,77.18,77.15,77.17,50213.0,73.0708,73.0803,73.0519,73.0708,50213.0
2024-02-05 09:40:00,77.17,77.17,77.14,77.15,29548.0,73.0708,73.0708,73.0424,73.0519,29548.0
2024-02-05 09:45:00,77.16,77.18,77.15,77.16,652470.0,73.0613,73.0803,73.0519,73.0613,652470.0
2024-02-05 09:50:00,77.17,77.17,77.15,77.17,31797.0,73.0708,73.0708,73.0519,73.0708,31797.0
2024-02-05 09:55:00,77.16,77.18,77.16,77.17,24775.0,73.0613,73.0803,73.0613,73.0708,24775.0
2024-02-05 10:00:00,77.17,77.17,77.07,77.08,120054.0,73.0708,73.0708,72.9761,72.9856,120054.0
2024-02-05 10:05:00,77.08,77.1,77.07,77.08,26488.0,72.9856,73.0045,72.9761,72.9856,26488.0
2024-02-05 10:10:00,77.09,77.11,77.08,77.11,16414.0,72.9951,73.014,72.9856,73.014,16414.0
2024-02-05 10:15:00,77.1,77.11,77.08,77.11,31249.0,73.0045,73.014,72.9856,73.014,31249.0
2024-02-05 10:20:00,77.11,77.11,77.1,77.1,22323.0,73.014,73.014,73.0045,73.0045,22323.0
2024-02-05 10:25:00,77.1,77.11,77.1,77.11,22860.0,73.0045,73.014,73.0045,73.014,22860.0
2024-02-05 10:30:00,77.11,77.11,77.09,77.11,18661.0,73.014,73.014,72.9951,73.014,18661.0
2024-02-05 10:35:00,77.11,77.11,77.1,77.11,19280.0,73.014,73.014,73.0045,73.014,19280.0
2024-02-05 10:40:00,77.11,77.11,77.07,77.08,28031.0,73.014,73.014,72.9761,72.9856,28031.0
2024-02-05 10:45:00,77.07,77.09,77.07,77.08,53323.0,72.9761,72.9951,72.9761,72.9856,53323.0
2024-02-05 10:50:00,77.09,77.1,77.08,77.09,20499.0,72.9951,73.0045,72.9856,72.9951,20499.0
2024-02-05 10:55:00,77.08,77.08,77.07,77.07,16035.0,72.9856,72.9856,72.9761,72.9761,16035.0
2024-02-05 11:00:00,77.08,77.08,77.07,77.08,30734.0,72.9856,72.9856,72.9761,72.9856,30734.0
2024-02-05 11:05:00,77.08,77.09,77.07,77.09,30258.0,72.9856,72.9951,72.9761,72.9951,30258.0
2024-02-05 11:10:00,77.08,77.09,77.08,77.09,35504.0,72.9856,72.9951,72.9856,72.9951,35504.0
2024-02-05 11:15:00,77.09,77.09,77.07,77.09,162313.0,72.9951,72.9951,72.9761,72.9951,162313.0
2024-02-05 11:20:00,77.09,77.09,77.08,77.09,7452.0,72.9951,72.9951,72.9856,72.9951,7452.0
2024-02-05 11:25:00,77.08,77.09,77.08,77.09,9585.0,72.9856,72.9951,72.9856,72.9951,9585.0
2024-02-05 11:30:00,77.09,77.11,77.08,77.11,10621.0,72.9951,73.014,72.9856,73.014,10621.0
2024-02-05 11:35:00,77.1,77.11,77.1,77.11,21256.0,73.0045,73.014,73.0045,73.014,21256.0
2024-02-05 11:40:00,77.11,77.11,77.09,77.1,17593.0,73.014,73.014,72.9951,73.0045,17593.0
2024-02-05 11:45:00,77.09,77.1,77.08,77.09,22357.0,72.9951,73.0045,72.9856,72.9951,22357.0
2024-02-05 11:50:00,77.09,77.11,77.09,77.1,66927.0,72.9951,73.014,72.9951,73.0045,66927.0
2024-02-05 11:55:00,77.1,77.1,77.09,77.1,6436.0,73.0045,73.0045,72.9951,73.0045,6436.0
2024-02-05 12:00:00,77.09,77.1,77.09,77.09,3834.0,72.9951,73.0045,72.9951,72.9951,3834.0
2024-02-05 12:05:00,77.09,77.1,77.08,77.1,31497.0,72.9951,73.0045,72.9856,73.0045,31497.0
2024-02-05 12:10:00,77.1,77.1,77.09,77.1,22858.0,73.0045,73.0045,72.9951,73.0045,22858.0
2024-02-05 12:15:00,77.1,77.11,77.09,77.09,19196.0,73.0045,73.014,72.9951,72.9951,19196.0
2024-02-05 12:20:00,77.09,77.11,77.09,77.11,14626.0,72.9951,73.014,72.9951,73.014,14626.0
2024-02-05 12:25:00,77.11,77.12,77.1,77.12,31536.0,73.014,73.0235,73.0045,73.0235,31536.0
2024-02-05 12:30:00,77.12,77.13,77.11,77.13,16456.0,73.0235,73.0329,73.014,73.0329,16456.0
2024-02-05 12:35:00,77.13,77.14,77.12,77.14,33048.0,73.0329,73.0424,73.0235,73.0424,33048.0
2024-02-05 12:40:00,77.14,77.14,77.13,77.14,25820.0,73.0424,73.0424,73.0329,73.0424,25820.0
2024-02-05 12:45:00,77.14,77.15,77.13,77.14,19731.0,73.0424,73.0519,73.0329,73.0424,19731.0
2024-02-05 12:50:00,77.15,77.15,77.13,77.14,35113.0,73.0519,73.0519,73.0329,73.0424,35113.0
2024-02-05 12:55:00,77.14,77.14,77.13,77.14,28854.0,73.0424,73.0424,73.0329,73.0424,28854.0
2024-02-05 13:00:00,77.14,77.14,77.12,77.13,60675.0,73.0424,73.0424,73.0235,73.0329,60675.0
2024-02-05 13:05:00,77.13,77.13,77.12,77.13,84138.0,73.0329,73.0329,73.0235,73.0329,84138.0
2024-02-05 13:10:00,77.13,77.14,77.13,77.14,19199.0,73.0329,73.0424,73.0329,73.0424,19199.0
2024-02-05 13:15:00,77.14,77.14,77.13,77.13,15044.0,73.0424,73.0424,73.0329,73.0329,15044.0
2024-02-05 13:20:00,77.14,77.14,77.12,77.13,22001.0,73.0424,73.0424,73.0235,73.0329,22001.0
2024-02-05 13:25:00,77.13,77.14,77.12,77.13,52964.0,73.0329,73.0424,73.0235,73.0329,52964.0
2024-02-05 13:30:00,77.14,77.14,77.13,77.13,8401.0,73.0424,73.0424,73.0329,73.0329,8401.0
2024-02-05 13:35:00,77.14,77.14,77.13,77.14,7451.0,73.0424,73.0424,73.0329,73.0424,7451.0
2024-02-05 13:40:00,77.13,77.14,77.13,77.14,5081.0,73.0329,73.0424,73.0329,73.0424,5081.0
2024-02-05 13:45:00,77.13,77.14,77.13,77.13,7518.0,73.0329,73.0424,73.0329,73.0329,7518.0
2024-02-05 13:50:00,77.13,77.14,77.12,77.13,51919.0,73.0329,73.0424,73.0235,73.0329,51919.0
2024-02-05 13:55:00,77.13,77.14,77.12,77.13,43527.0,73.0329,73.0424,73.0235,73.0329,43527.0
2024-02-05 14:00:00,77.13,77.14,77.13,77.14,15228.0,73.0329,73.0424,73.0329,73.0424,15228.0
2024-02-05 14:05:00,77.13,77.14,77.13,77.13,87786.0,73.0329,73.0424,73.0329,73.0329,87786.0
2024-02-05 14:10:00,77.13,77.14,77.13,77.13,8915.0,73.0329,73.0424,73.0329,73.0329,8915.0
2024-02-05 14:15:00,77.13,77.14,77.12,77.13,34744.0,73.0329,73.0424,73.0235,73.0329,34744.0
2024-02-05 14:20:00,77.13,77.13,77.12,77.13,61765.0,73.0329,73.0329,73.0235,73.0329,61765.0
2024-02-05 14:25:00,77.13,77.13,77.12,77.13,99411.0,73.0329,73.0329,73.0235,73.0329,99411.0
2024-02-05 14:30:00,77.12,77.13,77.12,77.13,68210.0,73.0235,73.0329,73.0235,73.0329,68210.0
2024-02-05 14:35:00,77.13,77.13,77.12,77.13,50157.0,73.0329,73.0329,73.0235,73.0329,50157.0
2024-02-05 14:40:00,77.13,77.13,77.12,77.12,66346.0,73.0329,73.0329,73.0235,73.0235,66346.0
2024-02-05 14:45:00,77.12,77.13,77.12,77.13,78301.0,73.0235,73.0329,73.0235,73.0329,78301.0
2024-02-05 14:50:00,77.13,77.13,77.12,77.13,74409.0,73.0329,73.0329,73.0235,73.0329,74409.0
2024-02-05 14:55:00,77.12,77.12,77.1,77.11,33952.0,73.0235,73.0235,73.0045,73.014,33952.0
2024-02-05 15:00:00,77.12,77.12,77.11,77.11,23079.0,73.0235,73.0235,73.014,73.014,23079.0
2024-02-05 15:05:00,77.12,77.12,77.11,77.11,15566.0,73.0235,73.0235,73.014,73.014,15566.0
2024-02-05 15:10:00,77.12,77.12,77.1,77.11,55955.0,73.0235,73.0235,73.0045,73.014,55955.0
2024-02-05 15:15:00,77.11,77.12,77.1,77.11,79165.0,73.014,73.0235,73.0045,73.014,79165.0
2024-02-05 15:20:00,77.11,77.12,77.1,77.11,30495.0,73.014,73.0235,73.0045,73.014,30495.0
2024-02-05 15:25:00,77.1,77.11,77.1,77.11,19915.0,73.0045,73.014,73.0045,73.014,19915.0
2024-02-05 15:30:00,77.1,77.11,77.1,77.1,15042.0,73.0045,73.014,73.0045,73.0045,15042.0
2024-02-05 15:35:00,77.1,77.11,77.1,77.11,101937.0,73.0045,73.014,73.0045,73.014,101937.0
2024-02-05 15:40:00,77.11,77.12,77.1,77.12,171119.0,73.014,73.0235,73.0045,73.0235,171119.0
2024-02-05 15:45:00,77.11,77.12,77.11,77.11,15226.0,73.014,73.0235,73.014,73.014,15226.0
2024-02-05 15:50:00,77.12,77.12,77.11,77.11,51968.0,73.0235,73.0235,73.014,73.014,51968.0
2024-02-05 15:55:00,77.12,77.12,77.11,77.12,105384.0,73.0235,73.0235,73.014,73.0235,105384.0
2024-02-06 09:30:00,77.16,77.17,77.15,77.16,149945.0,73.0613,73.0708,73.0519,73.0613,149945.0
2024-02-06 09:35:00,77.16,77.17,77.15,77.16,53736.0,73.0613,73.0708,73.0519,73.0613,53736.0
2024-02-06 09:40:00,77.15,77.18,77.15,77.17,31666.0,73.0519,73.0803,73.0519,73.0708,31666.0
2024-02-06 09:45:00,77.18,77.18,77.16,77.17,780497.0,73.0803,73.0803,73.0613,73.0708,780497.0
2024-02-06 09:50:00,77.17,77.17,77.16,77.17,189833.0,73.0708,73.0708,73.0613,73.0708,189833.0
2024-02-06 09:55:00,77.17,77.18,77.16,77.18,42564.0,73.0708,73.0803,73.0613,73.0803,42564.0
2024-02-06 10:00:00,77.18,77.18,77.17,77.18,41635.0,73.0803,73.0803,73.0708,73.0803,41635.0
2024-02-06 10:05:00,77.17,77.19,77.16,77.19,58029.0,73.0708,73.0897,73.0613,73.0897,58029.0
2024-02-06 10:10:00,77.18,77.19,77.17,77.19,28801.0,73.0803,73.0897,73.0708,73.0897,28801.0
2024-02-06 10:15:00,77.19,77.22,77.18,77.22,25819.0,73.0897,73.1181,73.0803,73.1181,25819.0
2024-02-06 10:20:00,77.22,77.24,77.21,77.22,33029.0,73.1181,73.1371,73.1087,73.1181,33029.0
2024-02-06 10:25:00,77.21,77.23,77.21,77.23,28873.0,73.1087,73.1276,73.1087,73.1276,28873.0
2024-02-06 10:30:00,77.22,77.23,77.2,77.2,24891.0,73.1181,73.1276,73.0992,73.0992,24891.0
2024-02-06 10:35:00,77.2,77.22,77.2,77.21,45035.0,73.0992,73.1181,73.0992,73.1087,45035.0
2024-02-06 10:40:00,77.2,77.22,77.2,77.22,31976.0,73.0992,73.1181,73.0992,73.1181,31976.0
2024-02-06 10:45:00,77.22,77.23,77.21,77.22,55570.0,73.1181,73.1276,73.1087,73.1181,55570.0
2024-02-06 10:50:00,77.23,77.23,77.21,77.21,33265.0,73.1276,73.1276,73.1087,73.1087,33265.0
2024-02-06 10:55:00,77.22,77.22,77.21,77.22,42278.0,73.1181,73.1181,73.1087,73.1181,42278.0
2024-02-06 11:00:00,77.22,77.23,77.21,77.22,37403.0,73.1181,73.1276,73.1087,73.1181,37403.0
2024-02-06 11:05:00,77.22,77.22,77.19,77.19,25016.0,73.1181,73.1181,73.0897,73.0897,25016.0
2024-02-06 11:10:00,77.19,77.21,77.19,77.21,105759.0,73.0897,73.1087,73.0897,73.1087,105759.0
2024-02-06 11:15:00,77.2,77.22,77.2,77.21,27692.0,73.0992,73.1181,73.0992,73.1087,27692.0
2024-02-06 11:20:00,77.21,77.22,77.2,77.22,44935.0,73.1087,73.1181,73.0992,73.1181,44935.0
2024-02-06 11:25:00,77.22,77.23,77.21,77.23,269384.0,73.1181,73.1276,73.1087,73.1276,269384.0
2024-02-06 11:30:00,77.23,77.23,77.21,77.21,37741.0,73.1276,73.1276,73.1087,73.1087,37741.0
2024-02-06 11:35:00,77.21,77.22,77.21,77.22,23391.0,73.1087,73.1181,73.1087,73.1181,23391.0
2024-02-06 11:40:00,77.22,77.23,77.21,77.22,165066.0,73.1181,73.1276,73.1087,73.1181,165066.0
2024-02-06 11:45:00,77.22,77.23,77.21,77.22,69355.0,73.1181,73.1276,73.1087,73.1181,69355.0
2024-02-06 11:50:00,77.22,77.23,77.22,77.22,94724.0,73.1181,73.1276,73.1181,73.1181,94724.0
2024-02-06 11:55:00,77.23,77.23,77.22,77.22,33294.0,73.1276,73.1276,73.1181,73.1181,33294.0
2024-02-06 12:00:00,77.23,77.23,77.21,77.22,35563.0,73.1276,73.1276,73.1087,73.1181,35563.0
2024-02-06 12:05:00,77.21,77.23,77.21,77.23,60836.0,73.1087,73.1276,73.1087,73.1276,60836.0
2024-02-06 12:10:00,77.23,77.24,77.22,77.23,68941.0,73.1276,73.1371,73.1181,73.1276,68941.0
2024-02-06 12:15:00,77.23,77.23,77.22,77.23,26843.0,73.1276,73.1276,73.1181,73.1276,26843.0
2024-02-06 12:20:00,77.23,77.24,77.22,77.23,28535.0,73.1276,73.1371,73.1181,73.1276,28535.0
2024-02-06 12:25:00,77.23,77.24,77.23,77.24,69607.0,73.1276,73.1371,73.1276,73.1371,69607.0
2024-02-06 12:30:00,77.24,77.25,77.23,77.25,25782.0,73.1371,73.1466,73.1276,73.1466,25782.0
2024-02-06 12:35:00,77.25,77.26,77.24,77.26,27095.0,73.1466,73.156,73.1371,73.156,27095.0
2024-02-06 12:40:00,77.26,77.27,77.25,77.26,23409.0,73.156,73.1655,73.1466,73.156,23409.0
2024-02-06 12:45:00,77.27,77.28,77.26,77.27,21293.0,73.1655,73.175,73.156,73.1655,21293.0
2024-02-06 12:50:00,77.27,77.28,77.27,77.28,29325.0,73.1655,73.175,73.1655,73.175,29325.0
2024-02-06 12:55:00,77.28,77.29,77.26,77.27,48226.0,73.175,73.1844,73.156,73.1655,48226.0
2024-02-06 13:00:00,77.27,77.32,77.26,77.3,33615.0,73.1655,73.2128,73.156,73.1939,33615.0
2024-02-06 13:05:00,77.3,77.3,77.28,77.29,49621.0,73.1939,73.1939,73.175,73.1844,49621.0
2024-02-06 13:10:00,77.29,77.31,77.28,77.31,57861.0,73.1844,73.2034,73.175,73.2034,57861.0
2024-02-06 13:15:00,77.3,77.31,77.3,77.31,27891.0,73.1939,73.2034,73.1939,73.2034,27891.0
2024-02-06 13:20:00,77.31,77.31,77.29,77.3,36171.0,73.2034,73.2034,73.1844,73.1939,36171.0
2024-02-06 13:25:00,77.3,77.3,77.28,77.29,57857.0,73.1939,73.1939,73.175,73.1844,57857.0
2024-02-06 13:30:00,77.29,77.3,77.28,77.29,34856.0,73.1844,73.1939,73.175,73.1844,34856.0
2024-02-06 13:35:00,77.3,77.3,77.29,77.3,11588.0,73.1939,73.1939,73.1844,73.1939,11588.0
2024-02-06 13:40:00,77.3,77.3,77.29,77.3,34511.0,73.1939,73.1939,73.1844,73.1939,34511.0
2024-02-06 13:45:00,77.3,77.31,77.3,77.31,40425.0,73.1939,73.2034,73.1939,73.2034,40425.0
2024-02-06 13:50:00,77.31,77.31,77.3,77.31,26926.0,73.2034,73.2034,73.1939,73.2034,26926.0
2024-02-06 13:55:00,77.31,77.31,77.3,77.31,28393.0,73.2034,73.2034,73.1939,73.2034,28393.0
2024-02-06 14:00:00,77.31,77.32,77.3,77.31,56328.0,73.2034,73.2128,73.1939,73.2034,56328.0
2024-02-06 14:05:00,77.31,77.31,77.3,77.31,12328.0,73.2034,73.2034,73.1939,73.2034,12328.0
2024-02-06 14:10:00,77.3,77.31,77.29,77.3,10047.0,73.1939,73.2034,73.1844,73.1939,10047.0
2024-02-06 14:15:00,77.3,77.31,77.29,77.31,36710.0,73.1939,73.2034,73.1844,73.2034,36710.0
2024-02-06 14:20:00,77.31,77.32,77.29,77.31,135552.0,73.2034,73.2128,73.1844,73.2034,135552.0
2024-02-06 14:25:00,77.31,77.32,77.29,77.3,44086.0,73.2034,73.2128,73.1844,73.1939,44086.0
2024-02-06 14:30:00,77.3,77.3,77.29,77.3,17821.0,73.1939,73.1939,73.1844,73.1939,17821.0
2024-02-06 14:35:00,77.3,77.3,77.28,77.29,42377.0,73.1939,73.1939,73.175,73.1844,42377.0
2024-02-06 14:40:00,77.29,77.29,77.27,77.28,104240.0,73.1844,73.1844,73.1655,73.175,104240.0
2024-02-06 14:45:00,77.28,77.28,77.27,77.28,9850.0,73.175,73.175,73.1655,73.175,9850.0
2024-02-06 14:50:00,77.28,77.28,77.26,77.27,51417.0,73.175,73.175,73.156,73.1655,51417.0
2024-02-06 14:55:00,77.27,77.27,77.26,77.27,70174.0,73.1655,73.1655,73.156,73.1655,70174.0
2024-02-06 15:00:00,77.27,77.27,77.26,77.26,51814.0,73.1655,73.1655,73.156,73.156,51814.0
2024-02-06 15:05:00,77.27,77.27,77.26,77.27,79206.0,73.1655,73.1655,73.156,73.1655,79206.0
2024-02-06 15:10:00,77.27,77.28,77.27,77.28,20360.0,73.1655,73.175,73.1655,73.175,20360.0
2024-02-06 15:15:00,77.27,77.28,77.27,77.28,49799.0,73.1655,73.175,73.1655,73.175,49799.0
2024-02-06 15:20:00,77.27,77.28,77.27,77.27,25032.0,73.1655,73.175,73.1655,73.1655,25032.0
2024-02-06 15:25:00,77.27,77.28,77.27,77.28,12462.0,73.1655,73.175,73.1655,73.175,12462.0
2024-02-06 15:30:00,77.27,77.28,77.27,77.28,18438.0,73.1655,73.175,73.1655,73.175,18438.0
2024-02-06 15:35:00,77.28,77.28,77.27,77.27,10987.0,73.175,73.175,73.1655,73.1655,10987.0
2024-02-06 15:40:00,77.27,77.27,77.26,77.26,292403.0,73.1655,73.1655,73.156,73.156,292403.0
2024-02-06 15:45:00,77.27,77.27,77.25,77.25,26059.0,73.1655,73.1655,73.1466,73.1466,26059.0
2024-02-06 15:50:00,77.26,77.26,77.25,77.26,42549.0,73.156,73.156,73.1466,73.156,42549.0
2024-02-06 15:55:00,77.26,77.26,77.25,77.26,130702.0,73.156,73.156,73.1466,73.156,130702.0
2024-02-07 09:30:00,77.2,77.25,77.2,77.23,110686.0,73.0992,73.1466,73.0992,73.1276,110686.0
2024-02-07 09:35:00,77.23,77.27,77.21,77.27,66147.0,73.1276,73.1655,73.1087,73.1655,66147.0
2024-02-07 09:40:00,77.27,77.31,77.26,77.31,35884.0,73.1655,73.2034,73.156,73.2034,35884.0
2024-02-07 09:45:00,77.31,77.34,77.31,77.33,49595.0,73.2034,73.2318,73.2034,73.2223,49595.0
2024-02-07 09:50:00,77.33,77.34,77.3,77.3,15721.0,73.2223,73.2318,73.1939,73.1939,15721.0
2024-02-07 09:55:00,77.31,77.32,77.3,77.31,10148.0,73.2034,73.2128,73.1939,73.2034,10148.0
2024-02-07 10:00:00,77.31,77.32,77.28,77.28,18639.0,73.2034,73.2128,73.175,73.175,18639.0
2024-02-07 10:05:00,77.27,77.28,77.26,77.28,50545.0,73.1655,73.175,73.156,73.175,50545.0
2024-02-07 10:10:00,77.27,77.29,77.26,77.29,71651.0,73.1655,73.1844,73.156,73.1844,71651.0
2024-02-07 10:15:00,77.28,77.28,77.26,77.28,8669.0,73.175,73.175,73.156,73.175,8669.0
2024-02-07 10:20:00,77.28,77.29,77.27,77.28,9564.0,73.175,73.1844,73.1655,73.175,9564.0
2024-02-07 10:25:00,77.29,77.3,77.28,77.3,12121.0,73.1844,73.1939,73.175,73.1939,12121.0
2024-02-07 10:30:00,77.3,77.32,77.28,77.3,23950.0,73.1939,73.2128,73.175,73.1939,23950.0
2024-02-07 10:35:00,77.3,77.3,77.27,77.28,13548.0,73.1939,73.1939,73.1655,73.175,13548.0
2024-02-07 10:40:00,77.28,77.3,77.28,77.29,55700.0,73.175,73.1939,73.175,73.1844,55700.0
2024-02-07 10:45:00,77.29,77.29,77.28,77.29,11145.0,73.1844,73.1844,73.175,73.1844,11145.0
2024-02-07 10:50:00,77.28,77.28,77.27,77.27,13118.0,73.175,73.175,73.1655,73.1655,13118.0
2024-02-07 10:55:00,77.28,77.28,77.27,77.28,6588.0,73.175,73.175,73.1655,73.175,6588.0
2024-02-07 11:00:00,77.28,77.28,77.27,77.28,10867.0,73.175,73.175,73.1655,73.175,10867.0
2024-02-07 11:05:00,77.28,77.28,77.27,77.28,16063.0,73.175,73.175,73.1655,73.175,16063.0
2024-02-07 11:10:00,77.27,77.28,77.26,77.28,29777.0,73.1655,73.175,73.156,73.175,29777.0
2024-02-07 11:15:00,77.28,77.28,77.26,77.27,17281.0,73.175,73.175,73.156,73.1655,17281.0
2024-02-07 11:20:00,77.26,77.27,77.26,77.27,30503.0,73.156,73.1655,73.156,73.1655,30503.0
2024-02-07 11:25:00,77.27,77.28,77.26,77.27,28797.0,73.1655,73.175,73.156,73.1655,28797.0
2024-02-07 11:30:00,77.28,77.28,77.26,77.27,37956.0,73.175,73.175,73.156,73.1655,37956.0
2024-02-07 11:35:00,77.27,77.27,77.26,77.27,4245.0,73.1655,73.1655,73.156,73.1655,4245.0
2024-02-07 11:40:00,77.27,77.27,77.26,77.27,119542.0,73.1655,73.1655,73.156,73.1655,119542.0
2024-02-07 11:45:00,77.27,77.27,77.26,77.27,112847.0,73.1655,73.1655,73.156,73.1655,112847.0
2024-02-07 11:50:00,77.27,77.27,77.26,77.26,6804.0,73.1655,73.1655,73.156,73.156,6804.0
2024-02-07 11:55:00,77.27,77.28,77.25,77.25,54799.0,73.1655,73.175,73.1466,73.1466,54799.0
2024-02-07 12:00:00,77.26,77.27,77.24,77.25,20725.0,73.156,73.1655,73.1371,73.1466,20725.0
2024-02-07 12:05:00,77.26,77.26,77.24,77.25,29446.0,73.156,73.156,73.1371,73.1466,29446.0
2024-02-07 12:10:00,77.25,77.25,77.23,77.23,68918.0,73.1466,73.1466,73.1276,73.1276,68918.0
2024-02-07 12:15:00,77.24,77.24,77.23,77.23,162864.0,73.1371,73.1371,73.1276,73.1276,162864.0
2024-02-07 12:20:00,77.23,77.24,77.23,77.24,45059.0,73.1276,73.1371,73.1276,73.1371,45059.0
2024-02-07 12:25:00,77.24,77.25,77.23,77.24,35325.0,73.1371,73.1466,73.1276,73.1371,35325.0
2024-02-07 12:30:00,77.23,77.24,77.23,77.24,40299.0,73.1276,73.1371,73.1276,73.1371,40299.0
2024-02-07 12:35:00,77.24,77.24,77.23,77.24,5489.0,73.1371,73.1371,73.1276,73.1371,5489.0
2024-02-07 12:40:00,77.23,77.24,77.23,77.24,10000.0,73.1276,73.1371,73.1276,73.1371,10000.0
2024-02-07 12:45:00,77.23,77.24,77.22,77.23,9302.0,73.1276,73.1371,73.1181,73.1276,9302.0
2024-02-07 12:50:00,77.23,77.24,77.22,77.23,24667.0,73.1276,73.1371,73.1181,73.1276,24667.0
2024-02-07 12:55:00,77.23,77.24,77.22,77.23,19602.0,73.1276,73.1371,73.1181,73.1276,19602.0
2024-02-07 13:00:00,77.23,77.28,77.22,77.23,72087.0,73.1276,73.175,73.1181,73.1276,72087.0
2024-02-07 13:05:00,77.24,77.25,77.24,77.24,9482.0,73.1371,73.1466,73.1371,73.1371,9482.0
2024-02-07 13:10:00,77.25,77.26,77.24,77.26,9519.0,73.1466,73.156,73.1371,73.156,9519.0
2024-02-07 13:15:00,77.26,77.26,77.25,77.25,9246.0,73.156,73.156,73.1466,73.1466,9246.0
2024-02-07 13:20:00,77.25,77.26,77.24,77.25,19683.0,73.1466,73.156,73.1371,73.1466,19683.0
2024-02-07 13:25:00,77.25,77.26,77.24,77.26,30575.0,73.1466,73.156,73.1371,73.156,30575.0
2024-02-07 13:30:00,77.26,77.26,77.24,77.25,24870.0,73.156,73.156,73.1371,73.1466,24870.0
2024-02-07 13:35:00,77.25,77.25,77.24,77.24,16008.0,73.1466,73.1466,73.1371,73.1371,16008.0
2024-02-07 13:40:00,77.24,77.25,77.23,77.23,58308.0,73.1371,73.1466,73.1276,73.1276,58308.0
2024-02-07 13:45:00,77.24,77.25,77.23,77.25,586564.0,73.1371,73.1466,73.1276,73.1466,586564.0
2024-02-07 13:50:00,77.25,77.26,77.24,77.26,16806.0,73.1466,73.156,73.1371,73.156,16806.0
2024-02-07 13:55:00,77.26,77.26,77.25,77.26,14470.0,73.156,73.156,73.1466,73.156,14470.0
2024-02-07 14:00:00,77.26,77.27,77.25,77.27,543494.0,73.156,73.1655,73.1466,73.1655,543494.0
2024-02-07 14:05:00,77.27,77.27,77.26,77.27,9300.0,73.1655,73.1655,73.156,73.1655,9300.0
2024-02-07 14:10:00,77.26,77.27,77.26,77.27,25145.0,73.156,73.1655,73.156,73.1655,25145.0
2024-02-07 14:15:00,77.27,77.27,77.25,77.26,35487.0,73.1655,73.1655,73.1466,73.156,35487.0
2024-02-07 14:20:00,77.25,77.26,77.24,77.25,48912.0,73.1466,73.156,73.1371,73.1466,48912.0
2024-02-07 14:25:00,77.26,77.26,77.25,77.25,5782.0,73.156,73.156,73.1466,73.1466,5782.0
2024-02-07 14:30:00,77.25,77.26,77.25,77.26,7749.0,73.1466,73.156,73.1466,73.156,7749.0
2024-02-07 14:35:00,77.26,77.26,77.24,77.25,55283.0,73.156,73.156,73.1371,73.1466,55283.0
2024-02-07 14:40:00,77.25,77.26,77.24,77.25,5205.0,73.1466,73.156,73.1371,73.1466,5205.0
2024-02-07 14:45:00,77.26,77.26,77.24,77.25,263692.0,73.156,73.156,73.1371,73.1466,263692.0
2024-02-07 14:50:00,77.25,77.26,77.24,77.26,67456.0,73.1466,73.156,73.1371,73.156,67456.0
2024-02-07 14:55:00,77.26,77.26,77.25,77.26,54998.0,73.156,73.156,73.1466,73.156,54998.0
2024-02-07 15:00:00,77.25,77.26,77.24,77.26,39032.0,73.1466,73.156,73.1371,73.156,39032.0
2024-02-07 15:05:00,77.25,77.27,77.25,77.26,26659.0,73.1466,73.1655,73.1466,73.156,26659.0
2024-02-07 15:10:00,77.27,77.27,77.26,77.27,19755.0,73.1655,73.1655,73.156,73.1655,19755.0
2024-02-07 15:15:00,77.27,77.27,77.26,77.27,17278.0,73.1655,73.1655,73.156,73.1655,17278.0
2024-02-07 15:20:00,77.27,77.27,77.26,77.26,28548.0,73.1655,73.1655,73.156,73.156,28548.0
2024-02-07 15:25:00,77.26,77.27,77.25,77.27,125432.0,73.156,73.1655,73.1466,73.1655,125432.0
2024-02-07 15:30:00,77.27,77.27,77.26,77.27,6809.0,73.1655,73.1655,73.156,73.1655,6809.0
2024-02-07 15:35:00,77.26,77.27,77.25,77.25,13654.0,73.156,73.1655,73.1466,73.1466,13654.0
2024-02-07 15:40:00,77.25,77.26,77.24,77.25,32187.0,73.1466,73.156,73.1371,73.1466,32187.0
2024-02-07 15:45:00,77.25,77.25,77.24,77.25,49454.0,73.1466,73.1466,73.1371,73.1466,49454.0
2024-02-07 15:50:00,77.24,77.25,77.23,77.24,26851.0,73.1371,73.1466,73.1276,73.1371,26851.0
2024-02-07 15:55:00,77.23,77.25,77.23,77.24,158560.0,73.1276,73.1466,73.1276,73.1371,158560.0
2024-02-08 09:30:00,77.23,77.23,77.2,77.2,40530.0,73.1276,73.1276,73.0992,73.0992,40530.0
2024-02-08 09:35:00,77.2,77.21,77.19,77.19,11339.0,73.0992,73.1087,73.0897,73.0897,11339.0
2024-02-08 09:40:00,77.19,77.2,77.18,77.2,12897.0,73.0897,73.0992,73.0803,73.0992,12897.0
2024-02-08 09:45:00,77.19,77.2,77.18,77.19,21103.0,73.0897,73.0992,73.0803,73.0897,21103.0
2024-02-08 09:50:00,77.2,77.2,77.19,77.2,7897.0,73.0992,73.0992,73.0897,73.0992,7897.0
2024-02-08 09:55:00,77.2,77.2,77.19,77.19,5532.0,73.0992,73.0992,73.0897,73.0897,5532.0
2024-02-08 10:00:00,77.2,77.2,77.19,77.2,2122.0,73.0992,73.0992,73.0897,73.0992,2122.0
2024-02-08 10:05:00,77.2,77.2,77.19,77.2,6235.0,73.0992,73.0992,73.0897,73.0992,6235.0
2024-02-08 10:10:00,77.2,77.2,77.19,77.2,23744.0,73.0992,73.0992,73.0897,73.0992,23744.0
2024-02-08 10:15:00,77.2,77.2,77.19,77.2,2826.0,73.0992,73.0992,73.0897,73.0992,2826.0
2024-02-08 10:20:00,77.19,77.2,77.19,77.2,5045.0,73.0897,73.0992,73.0897,73.0992,5045.0
2024-02-08 10:25:00,77.2,77.21,77.19,77.2,28050.0,73.0992,73.1087,73.0897,73.0992,28050.0
2024-02-08 10:30:00,77.21,77.22,77.2,77.22,16546.0,73.1087,73.1181,73.0992,73.1181,16546.0
2024-02-08 10:35:00,77.22,77.22,77.2,77.2,34598.0,73.1181,73.1181,73.0992,73.0992,34598.0
2024-02-08 10:40:00,77.2,77.2,77.18,77.19,114499.0,73.0992,73.0992,73.0803,73.0897,114499.0
2024-02-08 10:45:00,77.2,77.2,77.19,77.2,39433.0,73.0992,73.0992,73.0897,73.0992,39433.0
2024-02-08 10:50:00,77.2,77.2,77.19,77.19,23282.0,73.0992,73.0992,73.0897,73.0897,23282.0
2024-02-08 10:55:00,77.19,77.21,77.19,77.2,16832.0,73.0897,73.1087,73.0897,73.0992,16832.0
2024-02-08 11:00:00,77.2,77.21,77.2,77.2,31839.0,73.0992,73.1087,73.0992,73.0992,31839.0
2024-02-08 11:05:00,77.2,77.21,77.2,77.21,23389.0,73.0992,73.1087,73.0992,73.1087,23389.0
2024-02-08 11:10:00,77.2,77.21,77.2,77.2,10472.0,73.0992,73.1087,73.0992,73.0992,10472.0
2024-02-08 11:15:00,77.2,77.21,77.2,77.2,12605.0,73.0992,73.1087,73.0992,73.0992,12605.0
2024-02-08 11:20:00,77.2,77.21,77.2,77.2,20276.0,73.0992,73.1087,73.0992,73.0992,20276.0
2024-02-08 11:25:00,77.2,77.21,77.19,77.2,22058.0,73.0992,73.1087,73.0897,73.0992,22058.0
2024-02-08 11:30:00,77.2,77.2,77.19,77.2,16577.0,73.0992,73.0992,73.0897,73.0992,16577.0
2024-02-08 11:35:00,77.19,77.2,77.19,77.2,10373.0,73.0897,73.0992,73.0897,73.0992,10373.0
2024-02-08 11:40:00,77.2,77.21,77.19,77.2,24039.0,73.0992,73.1087,73.0897,73.0992,24039.0
2024-02-08 11:45:00,77.2,77.21,77.2,77.2,52284.0,73.0992,73.1087,73.0992,73.0992,52284.0
2024-02-08 11:50:00,77.2,77.21,77.19,77.2,17903.0,73.0992,73.1087,73.0897,73.0992,17903.0
2024-02-08 11:55:00,77.2,77.21,77.2,77.2,68388.0,73.0992,73.1087,73.0992,73.0992,68388.0
2024-02-08 12:00:00,77.2,77.21,77.2,77.21,5333.0,73.0992,73.1087,73.0992,73.1087,5333.0
2024-02-08 12:05:00,77.2,77.21,77.19,77.2,11681.0,73.0992,73.1087,73.0897,73.0992,11681.0
2024-02-08 12:10:00,77.2,77.2,77.19,77.2,1798.0,73.0992,73.0992,73.0897,73.0992,1798.0
2024-02-08 12:15:00,77.19,77.2,77.18,77.19,102511.0,73.0897,73.0992,73.0803,73.0897,102511.0
2024-02-08 12:20:00,77.19,77.19,77.18,77.19,14307.0,73.0897,73.0897,73.0803,73.0897,14307.0
2024-02-08 12:25:00,77.19,77.19,77.18,77.19,12112.0,73.0897,73.0897,73.0803,73.0897,12112.0
2024-02-08 12:30:00,77.18,77.19,77.18,77.18,1654.0,73.0803,73.0897,73.0803,73.0803,1654.0
2024-02-08 12:35:00,77.19,77.19,77.18,77.18,89176.0,73.0897,73.0897,73.0803,73.0803,89176.0
2024-02-08 12:40:00,77.19,77.19,77.18,77.19,44714.0,73.0897,73.0897,73.0803,73.0897,44714.0
2024-02-08 12:45:00,77.19,77.19,77.18,77.19,26510.0,73.0897,73.0897,73.0803,73.0897,26510.0
2024-02-08 12:50:00,77.18,77.19,77.18,77.18,3477.0,73.0803,73.0897,73.0803,73.0803,3477.0
2024-02-08 12:55:00,77.18,77.19,77.17,77.17,12890.0,73.0803,73.0897,73.0708,73.0708,12890.0
2024-02-08 13:00:00,77.18,77.23,77.17,77.22,35955.0,73.0803,73.1276,73.0708,73.1181,35955.0
2024-02-08 13:05:00,77.22,77.22,77.21,77.21,16835.0,73.1181,73.1181,73.1087,73.1087,16835.0
2024-02-08 13:10:00,77.21,77.21,77.2,77.2,29609.0,73.1087,73.1087,73.0992,73.0992,29609.0
2024-02-08 13:15:00,77.21,77.21,77.2,77.21,2458.0,73.1087,73.1087,73.0992,73.1087,2458.0
2024-02-08 13:20:00,77.21,77.21,77.19,77.2,23049.0,73.1087,73.1087,73.0897,73.0992,23049.0
2024-02-08 13:25:00,77.2,77.2,77.19,77.2,6907.0,73.0992,73.0992,73.0897,73.0992,6907.0
2024-02-08 13:30:00,77.2,77.2,77.18,77.19,6751.0,73.0992,73.0992,73.0803,73.0897,6751.0
2024-02-08 13:35:00,77.19,77.19,77.18,77.19,1074935.0,73.0897,73.0897,73.0803,73.0897,1074935.0
2024-02-08 13:40:00,77.19,77.19,77.18,77.19,32483.0,73.0897,73.0897,73.0803,73.0897,32483.0
2024-02-08 13:45:00,77.19,77.19,77.18,77.19,17134.0,73.0897,73.0897,73.0803,73.0897,17134.0
2024-02-08 13:50:00,77.18,77.19,77.18,77.19,9007.0,73.0803,73.0897,73.0803,73.0897,9007.0
2024-02-08 13:55:00,77.18,77.19,77.17,77.18,152853.0,73.0803,73.0897,73.0708,73.0803,152853.0
2024-02-08 14:00:00,77.17,77.19,77.17,77.18,15435.0,73.0708,73.0897,73.0708,73.0803,15435.0
2024-02-08 14:05:00,77.18,77.19,77.18,77.19,4608.0,73.0803,73.0897,73.0803,73.0897,4608.0
2024-02-08 14:10:00,77.19,77.19,77.17,77.17,66579.0,73.0897,73.0897,73.0708,73.0708,66579.0
2024-02-08 14:15:00,77.17,77.18,77.17,77.17,51624.0,73.0708,73.0803,73.0708,73.0708,51624.0
2024-02-08 14:20:00,77.18,77.18,77.17,77.17,2965.0,73.0803,73.0803,73.0708,73.0708,2965.0
2024-02-08 14:25:00,77.17,77.18,77.17,77.17,10910.0,73.0708,73.0803,73.0708,73.0708,10910.0
2024-02-08 14:30:00,77.17,77.18,77.15,77.16,14947.0,73.0708,73.0803,73.0519,73.0613,14947.0
2024-02-08 14:35:00,77.16,77.16,77.15,77.16,9106.0,73.0613,73.0613,73.0519,73.0613,9106.0
2024-02-08 14:40:00,77.16,77.16,77.15,77.15,7812.0,73.0613,73.0613,73.0519,73.0519,7812.0
2024-02-08 14:45:00,77.16,77.16,77.15,77.16,11386.0,73.0613,73.0613,73.0519,73.0613,11386.0
2024-02-08 14:50:00,77.16,77.16,77.15,77.16,4846.0,73.0613,73.0613,73.0519,73.0613,4846.0
2024-02-08 14:55:00,77.16,77.16,77.15,77.16,20549.0,73.0613,73.0613,73.0519,73.0613,20549.0
2024-02-08 15:00:00,77.16,77.16,77.15,77.16,5870.0,73.0613,73.0613,73.0519,73.0613,5870.0
2024-02-08 15:05:00,77.16,77.16,77.14,77.15,493775.0,73.0613,73.0613,73.0424,73.0519,493775.0
2024-02-08 15:10:00,77.15,77.15,77.14,77.15,18369.0,73.0519,73.0519,73.0424,73.0519,18369.0
2024-02-08 15:15:00,77.15,77.15,77.14,77.15,50789.0,73.0519,73.0519,73.0424,73.0519,50789.0
2024-02-08 15:20:00,77.15,77.15,77.14,77.14,18208.0,73.0519,73.0519,73.0424,73.0424,18208.0
2024-02-08 15:25:00,77.14,77.15,77.14,77.14,19285.0,73.0424,73.0519,73.0424,73.0424,19285.0
2024-02-08 15:30:00,77.15,77.16,77.14,77.16,71538.0,73.0519,73.0613,73.0424,73.0613,71538.0
2024-02-08 15:35:00,77.16,77.16,77.15,77.16,19355.0,73.0613,73.0613,73.0519,73.0613,19355.0
2024-02-08 15:40:00,77.16,77.16,77.15,77.15,26452.0,73.0613,73.0613,73.0519,73.0519,26452.0
2024-02-08 15:45:00,77.16,77.16,77.15,77.16,35147.0,73.0613,73.0613,73.0519,73.0613,35147.0
2024-02-08 15:50:00,77.16,77.16,77.15,77.16,259836.0,73.0613,73.0613,73.0519,73.0613,259836.0
2024-02-08 15:55:00,77.16,77.16,77.15,77.16,69312.0,73.0613,73.0613,73.0519,73.0613,69312.0
2024-02-09 09:30:00,77.1,77.13,77.09,77.09,42834.0,73.0045,73.0329,72.9951,72.9951,42834.0
2024-02-09 09:35:00,77.09,77.11,77.09,77.09,36178.0,72.9951,73.014,72.9951,72.9951,36178.0
2024-02-09 09:40:00,77.09,77.11,77.09,77.11,22454.0,72.9951,73.014,72.9951,73.014,22454.0
2024-02-09 09:45:00,77.1,77.11,77.1,77.11,12370.0,73.0045,73.014,73.0045,73.014,12370.0
2024-02-09 09:50:00,77.11,77.12,77.1,77.12,13966.0,73.014,73.0235,73.0045,73.0235,13966.0
2024-02-09 09:55:00,77.11,77.13,77.11,77.13,241285.0,73.014,73.0329,73.014,73.0329,241285.0
2024-02-09 10:00:00,77.12,77.14,77.12,77.13,58675.0,73.0235,73.0424,73.0235,73.0329,58675.0
2024-02-09 10:05:00,77.12,77.13,77.12,77.13,13513.0,73.0235,73.0329,73.0235,73.0329,13513.0
2024-02-09 10:10:00,77.13,77.13,77.11,77.12,43072.0,73.0329,73.0329,73.014,73.0235,43072.0
2024-02-09 10:15:00,77.12,77.13,77.11,77.12,19526.0,73.0235,73.0329,73.014,73.0235,19526.0
2024-02-09 10:20:00,77.12,77.13,77.11,77.13,13637.0,73.0235,73.0329,73.014,73.0329,13637.0
2024-02-09 10:25:00,77.13,77.13,77.12,77.13,268553.0,73.0329,73.0329,73.0235,73.0329,268553.0
2024-02-09 10:30:00,77.13,77.14,77.12,77.14,8344.0,73.0329,73.0424,73.0235,73.0424,8344.0
2024-02-09 10:35:00,77.13,77.14,77.12,77.13,24329.0,73.0329,73.0424,73.0235,73.0329,24329.0
2024-02-09 10:40:00,77.13,77.13,77.12,77.12,6319.0,73.0329,73.0329,73.0235,73.0235,6319.0
2024-02-09 10:45:00,77.12,77.13,77.12,77.12,24186.0,73.0235,73.0329,73.0235,73.0235,24186.0
2024-02-09 10:50:00,77.13,77.13,77.12,77.13,7473.0,73.0329,73.0329,73.0235,73.0329,7473.0
2024-02-09 10:55:00,77.13,77.13,77.11,77.12,34891.0,73.0329,73.0329,73.014,73.0235,34891.0
2024-02-09 11:00:00,77.11,77.12,77.11,77.12,38451.0,73.014,73.0235,73.014,73.0235,38451.0
2024-02-09 11:05:00,77.12,77.13,77.11,77.13,537430.0,73.0235,73.0329,73.014,73.0329,537430.0
2024-02-09 11:10:00,77.13,77.14,77.12,77.14,21361.0,73.0329,73.0424,73.0235,73.0424,21361.0
2024-02-09 11:15:00,77.14,77.14,77.13,77.14,16987.0,73.0424,73.0424,73.0329,73.0424,16987.0
2024-02-09 11:20:00,77.14,77.15,77.13,77.13,65787.0,73.0424,73.0519,73.0329,73.0329,65787.0
2024-02-09 11:25:00,77.13,77.13,77.12,77.13,32201.0,73.0329,73.0329,73.0235,73.0329,32201.0
2024-02-09 11:30:00,77.13,77.13,77.12,77.13,27227.0,73.0329,73.0329,73.0235,73.0329,27227.0
2024-02-09 11:35:00,77.13,77.13,77.11,77.12,17359.0,73.0329,73.0329,73.014,73.0235,17359.0
2024-02-09 11:40:00,77.11,77.12,77.11,77.12,20973.0,73.014,73.0235,73.014,73.0235,20973.0
2024-02-09 11:45:00,77.12,77.12,77.11,77.12,521686.0,73.0235,73.0235,73.014,73.0235,521686.0
2024-02-09 11:50:00,77.12,77.13,77.11,77.12,6746.0,73.0235,73.0329,73.014,73.0235,6746.0
2024-02-09 11:55:00,77.13,77.13,77.11,77.11,19266.0,73.0329,73.0329,73.014,73.014,19266.0
2024-02-09 12:00:00,77.11,77.13,77.11,77.12,242255.0,73.014,73.0329,73.014,73.0235,242255.0
2024-02-09 12:05:00,77.12,77.12,77.11,77.12,68354.0,73.0235,73.0235,73.014,73.0235,68354.0
2024-02-09 12:10:00,77.12,77.13,77.11,77.13,1168260.0,73.0235,73.0329,73.014,73.0329,1168260.0
2024-02-09 12:15:00,77.13,77.13,77.12,77.13,45783.0,73.0329,73.0329,73.0235,73.0329,45783.0
2024-02-09 12:20:00,77.13,77.13,77.12,77.13,43911.0,73.0329,73.0329,73.0235,73.0329,43911.0
2024-02-09 12:25:00,77.13,77.13,77.12,77.13,115810.0,73.0329,73.0329,73.0235,73.0329,115810.0
2024-02-09 12:30:00,77.13,77.13,77.12,77.13,41239.0,73.0329,73.0329,73.0235,73.0329,41239.0
2024-02-09 12:35:00,77.12,77.13,77.12,77.12,77063.0,73.0235,73.0329,73.0235,73.0235,77063.0
2024-02-09 12:40:00,77.13,77.13,77.12,77.13,53822.0,73.0329,73.0329,73.0235,73.0329,53822.0
2024-02-09 12:45:00,77.13,77.13,77.12,77.13,1152562.0,73.0329,73.0329,73.0235,73.0329,1152562.0
2024-02-09 12:50:00,77.13,77.13,77.12,77.13,175722.0,73.0329,73.0329,73.0235,73.0329,175722.0
2024-02-09 12:55:00,77.13,77.14,77.12,77.14,65909.0,73.0329,73.0424,73.0235,73.0424,65909.0
2024-02-09 13:00:00,77.13,77.15,77.13,77.14,88498.0,73.0329,73.0519,73.0329,73.0424,88498.0
2024-02-09 13:05:00,77.14,77.14,77.13,77.14,31101.0,73.0424,73.0424,73.0329,73.0424,31101.0
2024-02-09 13:10:00,77.14,77.14,77.13,77.14,13136.0,73.0424,73.0424,73.0329,73.0424,13136.0
2024-02-09 13:15:00,77.14,77.14,77.13,77.14,20744.0,73.0424,73.0424,73.0329,73.0424,20744.0
2024-02-09 13:20:00,77.14,77.15,77.13,77.14,32802.0,73.0424,73.0519,73.0329,73.0424,32802.0
2024-02-09 13:25:00,77.14,77.15,77.13,77.15,48854.0,73.0424,73.0519,73.0329,73.0519,48854.0
2024-02-09 13:30:00,77.14,77.16,77.14,77.15,21623.0,73.0424,73.0613,73.0424,73.0519,21623.0
2024-02-09 13:35:00,77.15,77.16,77.15,77.15,16511.0,73.0519,73.0613,73.0519,73.0519,16511.0
2024-02-09 13:40:00,77.16,77.16,77.15,77.15,22958.0,73.0613,73.0613,73.0519,73.0519,22958.0
2024-02-09 13:45:00,77.15,77.16,77.14,77.15,79718.0,73.0519,73.0613,73.0424,73.0519,79718.0
2024-02-09 13:50:00,77.15,77.16,77.14,77.15,30861.0,73.0519,73.0613,73.0424,73.0519,30861.0
2024-02-09 13:55:00,77.16,77.16,77.15,77.15,16567.0,73.0613,73.0613,73.0519,73.0519,16567.0
2024-02-09 14:00:00,77.15,77.16,77.14,77.15,75205.0,73.0519,73.0613,73.0424,73.0519,75205.0
2024-02-09 14:05:00,77.15,77.16,77.14,77.16,93474.0,73.0519,73.0613,73.0424,73.0613,93474.0
2024-02-09 14:10:00,77.15,77.16,77.15,77.16,184251.0,73.0519,73.0613,73.0519,73.0613,184251.0
2024-02-09 14:15:00,77.15,77.16,77.15,77.15,35371.0,73.0519,73.0613,73.0519,73.0519,35371.0
2024-02-09 14:20:00,77.15,77.16,77.14,77.16,132931.0,73.0519,73.0613,73.0424,73.0613,132931.0
2024-02-09 14:25:00,77.16,77.16,77.15,77.15,92585.0,73.0613,73.0613,73.0519,73.0519,92585.0
2024-02-09 14:30:00,77.15,77.16,77.14,77.14,75809.0,73.0519,73.0613,73.0424,73.0424,75809.0
2024-02-09 14:35:00,77.14,77.15,77.14,77.15,83504.0,73.0424,73.0519,73.0424,73.0519,83504.0
2024-02-09 14:40:00,77.14,77.15,77.14,77.14,204536.0,73.0424,73.0519,73.0424,73.0424,204536.0
2024-02-09 14:45:00,77.14,77.15,77.14,77.14,155436.0,73.0424,73.0519,73.0424,73.0424,155436.0
2024-02-09 14:50:00,77.15,77.15,77.14,77.14,102894.0,73.0519,73.0519,73.0424,73.0424,102894.0
2024-02-09 14:55:00,77.14,77.15,77.14,77.14,36481.0,73.0424,73.0519,73.0424,73.0424,36481.0
2024-02-09 15:00:00,77.14,77.15,77.13,77.14,67063.0,73.0424,73.0519,73.0329,73.0424,67063.0
2024-02-09 15:05:00,77.13,77.14,77.13,77.14,99968.0,73.0329,73.0424,73.0329,73.0424,99968.0
2024-02-09 15:10:00,77.13,77.15,77.13,77.15,111820.0,73.0329,73.0519,73.0329,73.0519,111820.0
2024-02-09 15:15:00,77.15,77.15,77.14,77.14,62160.0,73.0519,73.0519,73.0424,73.0424,62160.0
2024-02-09 15:20:00,77.14,77.15,77.14,77.15,106919.0,73.0424,73.0519,73.0424,73.0519,106919.0
2024-02-09 15:25:00,77.14,77.15,77.14,77.15,58047.0,73.0424,73.0519,73.0424,73.0519,58047.0
2024-02-09 15:30:00,77.14,77.15,77.14,77.15,94142.0,73.0424,73.0519,73.0424,73.0519,94142.0
2024-02-09 15:35:00,77.15,77.15,77.14,77.15,46474.0,73.0519,73.0519,73.0424,73.0519,46474.0
2024-02-09 15:40:00,77.14,77.15,77.14,77.15,46286.0,73.0424,73.0519,73.0424,73.0519,46286.0
2024-02-09 15:45:00,77.15,77.15,77.14,77.15,148084.0,73.0519,73.0519,73.0424,73.0519,148084.0
2024-02-09 15:50:00,77.14,77.15,77.14,77.15,63969.0,73.0424,73.0519,73.0424,73.0519,63969.0
2024-02-09 15:55:00,77.15,77.17,77.14,77.17,139304.0,73.0519,73.0708,73.0424,73.0708,139304.0
2024-02-12 09:30:00,77.2,77.2,77.17,77.18,32447.0,73.0992,73.0992,73.0708,73.0803,32447.0
2024-02-12 09:35:00,77.19,77.19,77.16,77.16,12715.0,73.0897,73.0897,73.0613,73.0613,12715.0
2024-02-12 09:40:00,77.17,77.17,77.15,77.17,16991.0,73.0708,73.0708,73.0519,73.0708,16991.0
2024-02-12 09:45:00,77.17,77.17,77.16,77.17,11194.0,73.0708,73.0708,73.0613,73.0708,11194.0
2024-02-12 09:50:00,77.16,77.17,77.16,77.17,7456.0,73.0613,73.0708,73.0613,73.0708,7456.0
2024-02-12 09:55:00,77.16,77.17,77.16,77.17,13568.0,73.0613,73.0708,73.0613,73.0708,13568.0
2024-02-12 10:00:00,77.16,77.17,77.15,77.16,26141.0,73.0613,73.0708,73.0519,73.0613,26141.0
2024-02-12 10:05:00,77.16,77.16,77.15,77.16,38093.0,73.0613,73.0613,73.0519,73.0613,38093.0
2024-02-12 10:10:00,77.16,77.16,77.14,77.14,28790.0,73.0613,73.0613,73.0424,73.0424,28790.0
2024-02-12 10:15:00,77.15,77.15,77.14,77.15,49930.0,73.0519,73.0519,73.0424,73.0519,49930.0
2024-02-12 10:20:00,77.15,77.15,77.14,77.15,38656.0,73.0519,73.0519,73.0424,73.0519,38656.0
2024-02-12 10:25:00,77.15,77.15,77.14,77.15,21064.0,73.0519,73.0519,73.0424,73.0519,21064.0
2024-02-12 10:30:00,77.15,77.16,77.14,77.16,27501.0,73.0519,73.0613,73.0424,73.0613,27501.0
2024-02-12 10:35:00,77.16,77.17,77.15,77.15,26836.0,73.0613,73.0708,73.0519,73.0519,26836.0
2024-02-12 10:40:00,77.16,77.16,77.15,77.15,3124.0,73.0613,73.0613,73.0519,73.0519,3124.0
2024-02-12 10:45:00,77.16,77.16,77.15,77.16,24251.0,73.0613,73.0613,73.0519,73.0613,24251.0
2024-02-12 10:50:00,77.16,77.16,77.15,77.15,4124.0,73.0613,73.0613,73.0519,73.0519,4124.0
2024-02-12 10:55:00,77.15,77.17,77.15,77.16,17191.0,73.0519,73.0708,73.0519,73.0613,17191.0
2024-02-12 11:00:00,77.17,77.17,77.16,77.17,8001.0,73.0708,73.0708,73.0613,73.0708,8001.0
2024-02-12 11:05:00,77.17,77.17,77.16,77.17,6527.0,73.0708,73.0708,73.0613,73.0708,6527.0
2024-02-12 11:10:00,77.17,77.17,77.16,77.17,15593.0,73.0708,73.0708,73.0613,73.0708,15593.0
2024-02-12 11:15:00,77.17,77.17,77.16,77.17,4459.0,73.0708,73.0708,73.0613,73.0708,4459.0
2024-02-12 11:20:00,77.17,77.17,77.16,77.17,29313.0,73.0708,73.0708,73.0613,73.0708,29313.0
2024-02-12 11:25:00,77.17,77.17,77.16,77.17,39725.0,73.0708,73.0708,73.0613,73.0708,39725.0
2024-02-12 11:30:00,77.17,77.18,77.17,77.18,90526.0,73.0708,73.0803,73.0708,73.0803,90526.0
2024-02-12 11:35:00,77.18,77.19,77.17,77.19,24993.0,73.0803,73.0897,73.0708,73.0897,24993.0
2024-02-12 11:40:00,77.18,77.19,77.18,77.19,30126.0,73.0803,73.0897,73.0803,73.0897,30126.0
2024-02-12 11:45:00,77.19,77.19,77.18,77.19,75497.0,73.0897,73.0897,73.0803,73.0897,75497.0
2024-02-12 11:50:00,77.19,77.19,77.18,77.19,33227.0,73.0897,73.0897,73.0803,73.0897,33227.0
2024-02-12 11:55:00,77.19,77.19,77.18,77.19,8968.0,73.0897,73.0897,73.0803,73.0897,8968.0
2024-02-12 12:00:00,77.19,77.21,77.18,77.2,31106.0,73.0897,73.1087,73.0803,73.0992,31106.0
2024-02-12 12:05:00,77.2,77.21,77.2,77.2,13601.0,73.0992,73.1087,73.0992,73.0992,13601.0
2024-02-12 12:10:00,77.2,77.21,77.2,77.21,38600.0,73.0992,73.1087,73.0992,73.1087,38600.0
2024-02-12 12:15:00,77.2,77.22,77.2,77.22,16061.0,73.0992,73.1181,73.0992,73.1181,16061.0
2024-02-12 12:20:00,77.21,77.22,77.21,77.22,657861.0,73.1087,73.1181,73.1087,73.1181,657861.0
2024-02-12 12:25:00,77.22,77.22,77.21,77.21,6761.0,73.1181,73.1181,73.1087,73.1087,6761.0
2024-02-12 12:30:00,77.22,77.23,77.21,77.23,44355.0,73.1181,73.1276,73.1087,73.1276,44355.0
2024-02-12 12:35:00,77.22,77.23,77.22,77.22,23068.0,73.1181,73.1276,73.1181,73.1181,23068.0
2024-02-12 12:40:00,77.22,77.23,77.22,77.22,53887.0,73.1181,73.1276,73.1181,73.1181,53887.0
2024-02-12 12:45:00,77.23,77.23,77.21,77.21,44426.0,73.1276,73.1276,73.1087,73.1087,44426.0
2024-02-12 12:50:00,77.22,77.22,77.21,77.22,56967.0,73.1181,73.1181,73.1087,73.1181,56967.0
2024-02-12 12:55:00,77.21,77.22,77.21,77.22,36915.0,73.1087,73.1181,73.1087,73.1181,36915.0
2024-02-12 13:00:00,77.22,77.22,77.21,77.22,35898.0,73.1181,73.1181,73.1087,73.1181,35898.0
2024-02-12 13:05:00,77.22,77.22,77.21,77.22,13781.0,73.1181,73.1181,73.1087,73.1181,13781.0
2024-02-12 13:10:00,77.22,77.22,77.21,77.22,11359.0,73.1181,73.1181,73.1087,73.1181,11359.0
2024-02-12 13:15:00,77.22,77.22,77.21,77.22,137768.0,73.1181,73.1181,73.1087,73.1181,137768.0
2024-02-12 13:20:00,77.22,77.22,77.21,77.21,19559.0,73.1181,73.1181,73.1087,73.1087,19559.0
2024-02-12 13:25:00,77.21,77.22,77.21,77.21,49359.0,73.1087,73.1181,73.1087,73.1087,49359.0
2024-02-12 13:30:00,77.21,77.22,77.2,77.21,92725.0,73.1087,73.1181,73.0992,73.1087,92725.0
2024-02-12 13:35:00,77.21,77.22,77.2,77.22,108896.0,73.1087,73.1181,73.0992,73.1181,108896.0
2024-02-12 13:40:00,77.22,77.22,77.21,77.22,96439.0,73.1181,73.1181,73.1087,73.1181,96439.0
2024-02-12 13:45:00,77.22,77.22,77.21,77.22,114150.0,73.1181,73.1181,73.1087,73.1181,114150.0
2024-02-12 13:50:00,77.22,77.22,77.21,77.22,96322.0,73.1181,73.1181,73.1087,73.1181,96322.0
2024-02-12 13:55:00,77.22,77.22,77.21,77.22,81811.0,73.1181,73.1181,73.1087,73.1181,81811.0
2024-02-12 14:00:00,77.22,77.22,77.21,77.22,83052.0,73.1181,73.1181,73.1087,73.1181,83052.0
2024-02-12 14:05:00,77.21,77.23,77.21,77.23,44523.0,73.1087,73.1276,73.1087,73.1276,44523.0
2024-02-12 14:10:00,77.23,77.23,77.21,77.21,39993.0,73.1276,73.1276,73.1087,73.1087,39993.0
2024-02-12 14:15:00,77.22,77.22,77.2,77.2,51002.0,73.1181,73.1181,73.0992,73.0992,51002.0
2024-02-12 14:20:00,77.2,77.21,77.2,77.2,61406.0,73.0992,73.1087,73.0992,73.0992,61406.0
2024-02-12 14:25:00,77.2,77.21,77.2,77.21,106841.0,73.0992,73.1087,73.0992,73.1087,106841.0
2024-02-12 14:30:00,77.2,77.22,77.2,77.21,26479.0,73.0992,73.1181,73.0992,73.1087,26479.0
2024-02-12 14:35:00,77.22,77.22,77.21,77.22,43724.0,73.1181,73.1181,73.1087,73.1181,43724.0
2024-02-12 14:40:00,77.22,77.22,77.21,77.21,10160.0,73.1181,73.1181,73.1087,73.1087,10160.0
2024-02-12 14:45:00,77.22,77.22,77.2,77.2,76655.0,73.1181,73.1181,73.0992,73.0992,76655.0
2024-02-12 14:50:00,77.2,77.21,77.19,77.21,69355.0,73.0992,73.1087,73.0897,73.1087,69355.0
2024-02-12 14:55:00,77.2,77.21,77.2,77.2,96846.0,73.0992,73.1087,73.0992,73.0992,96846.0
2024-02-12 15:00:00,77.2,77.21,77.19,77.2,114580.0,73.0992,73.1087,73.0897,73.0992,114580.0
2024-02-12 15:05:00,77.2,77.21,77.2,77.2,67284.0,73.0992,73.1087,73.0992,73.0992,67284.0
2024-02-12 15:10:00,77.2,77.21,77.2,77.2,40542.0,73.0992,73.1087,73.0992,73.0992,40542.0
2024-02-12 15:15:00,77.21,77.21,77.2,77.21,18928.0,73.1087,73.1087,73.0992,73.1087,18928.0
2024-02-12 15:20:00,77.2,77.21,77.19,77.2,32672.0,73.0992,73.1087,73.0897,73.0992,32672.0
2024-02-12 15:25:00,77.19,77.2,77.19,77.2,23475.0,73.0897,73.0992,73.0897,73.0992,23475.0
2024-02-12 15:30:00,77.2,77.2,77.18,77.19,106044.0,73.0992,73.0992,73.0803,73.0897,106044.0
2024-02-12 15:35:00,77.2,77.2,77.19,77.2,52286.0,73.0992,73.0992,73.0897,73.0992,52286.0
2024-02-12 15:40:00,77.2,77.21,77.19,77.2,210239.0,73.0992,73.1087,73.0897,73.0992,210239.0
2024-02-12 15:45:00,77.21,77.21,77.2,77.2,66847.0,73.1087,73.1087,73.0992,73.0992,66847.0
2024-02-12 15:50:00,77.2,77.21,77.2,77.21,132522.0,73.0992,73.1087,73.0992,73.1087,132522.0
2024-02-12 15:55:00,77.2,77.21,77.2,77.21,137422.0,73.0992,73.1087,73.0992,73.1087,137422.0
2024-02-13 09:30:00,76.99,76.99,76.93,76.95,160137.0,72.9004,72.9004,72.8436,72.8625,160137.0
2024-02-13 09:35:00,76.94,76.97,76.94,76.97,30819.0,72.853,72.8814,72.853,72.8814,30819.0
2024-02-13 09:40:00,76.97,76.98,76.97,76.98,24676.0,72.8814,72.8909,72.8814,72.8909,24676.0
2024-02-13 09:45:00,76.97,76.98,76.96,76.96,18558.0,72.8814,72.8909,72.872,72.872,18558.0
2024-02-13 09:50:00,76.96,76.96,76.94,76.94,13239.0,72.872,72.872,72.853,72.853,13239.0
2024-02-13 09:55:00,76.95,76.96,76.94,76.95,15937.0,72.8625,72.872,72.853,72.8625,15937.0
2024-02-13 10:00:00,76.95,76.95,76.94,76.95,3816.0,72.8625,72.8625,72.853,72.8625,3816.0
2024-02-13 10:05:00,76.95,76.95,76.94,76.95,8675.0,72.8625,72.8625,72.853,72.8625,8675.0
2024-02-13 10:10:00,76.95,76.95,76.93,76.95,25557.0,72.8625,72.8625,72.8436,72.8625,25557.0
2024-02-13 10:15:00,76.95,76.96,76.94,76.96,99529.0,72.8625,72.872,72.853,72.872,99529.0
2024-02-13 10:20:00,76.96,76.96,76.95,76.95,10506.0,72.872,72.872,72.8625,72.8625,10506.0
2024-02-13 10:25:00,76.96,76.98,76.93,76.97,5043864.0,72.872,72.8909,72.8436,72.8814,5043864.0
2024-02-13 10:30:00,76.97,76.97,76.94,76.95,86958.0,72.8814,72.8814,72.853,72.8625,86958.0
2024-02-13 10:35:00,76.95,76.96,76.94,76.95,345120.0,72.8625,72.872,72.853,72.8625,345120.0
2024-02-13 10:40:00,76.94,76.96,76.94,76.95,338117.0,72.853,72.872,72.853,72.8625,338117.0
2024-02-13 10:45:00,76.95,76.95,76.93,76.95,118356.0,72.8625,72.8625,72.8436,72.8625,118356.0
2024-02-13 10:50:00,76.95,76.95,76.93,76.95,465976.0,72.8625,72.8625,72.8436,72.8625,465976.0
2024-02-13 10:55:00,76.95,76.95,76.94,76.94,38068.0,72.8625,72.8625,72.853,72.853,38068.0
2024-02-13 11:00:00,76.94,76.95,76.94,76.95,22766.0,72.853,72.8625,72.853,72.8625,22766.0
2024-02-13 11:05:00,76.95,76.95,76.94,76.95,11984.0,72.8625,72.8625,72.853,72.8625,11984.0
2024-02-13 11:10:00,76.95,76.95,76.94,76.94,20015.0,72.8625,72.8625,72.853,72.853,20015.0
2024-02-13 11:15:00,76.95,76.95,76.94,76.95,79806.0,72.8625,72.8625,72.853,72.8625,79806.0
2024-02-13 11:20:00,76.94,76.95,76.94,76.95,21194.0,72.853,72.8625,72.853,72.8625,21194.0
2024-02-13 11:25:00,76.95,76.96,76.94,76.96,26017.0,72.8625,72.872,72.853,72.872,26017.0
2024-02-13 11:30:00,76.95,76.96,76.94,76.95,163637.0,72.8625,72.872,72.853,72.8625,163637.0
2024-02-13 11:35:00,76.95,76.96,76.94,76.96,19517.0,72.8625,72.872,72.853,72.872,19517.0
2024-02-13 11:40:00,76.95,76.96,76.95,76.95,71352.0,72.8625,72.872,72.8625,72.8625,71352.0
2024-02-13 11:45:00,76.95,76.96,76.94,76.94,29033.0,72.8625,72.872,72.853,72.853,29033.0
2024-02-13 11:50:00,76.94,76.95,76.94,76.95,10918.0,72.853,72.8625,72.853,72.8625,10918.0
2024-02-13 11:55:00,76.95,76.95,76.94,76.95,18720.0,72.8625,72.8625,72.853,72.8625,18720.0
2024-02-13 12:00:00,76.95,76.96,76.94,76.95,66022.0,72.8625,72.872,72.853,72.8625,66022.0
2024-02-13 12:05:00,76.95,76.95,76.94,76.95,30170.0,72.8625,72.8625,72.853,72.8625,30170.0
2024-02-13 12:10:00,76.95,76.95,76.94,76.94,40900.0,72.8625,72.8625,72.853,72.853,40900.0
2024-02-13 12:15:00,76.95,76.95,76.94,76.95,8446.0,72.8625,72.8625,72.853,72.8625,8446.0
2024-02-13 12:20:00,76.95,76.95,76.93,76.94,154651.0,72.8625,72.8625,72.8436,72.853,154651.0
2024-02-13 12:25:00,76.94,76.94,76.92,76.93,18974.0,72.853,72.853,72.8341,72.8436,18974.0
2024-02-13 12:30:00,76.93,76.94,76.92,76.93,29840.0,72.8436,72.853,72.8341,72.8436,29840.0
2024-02-13 12:35:00,76.94,76.95,76.93,76.95,4403.0,72.853,72.8625,72.8436,72.8625,4403.0
2024-02-13 12:40:00,76.94,76.95,76.94,76.95,4014.0,72.853,72.8625,72.853,72.8625,4014.0
2024-02-13 12:45:00,76.95,76.95,76.93,76.93,53296.0,72.8625,72.8625,72.8436,72.8436,53296.0
2024-02-13 12:50:00,76.94,76.94,76.93,76.94,15010.0,72.853,72.853,72.8436,72.853,15010.0
2024-02-13 12:55:00,76.94,76.94,76.92,76.93,31202.0,72.853,72.853,72.8341,72.8436,31202.0
2024-02-13 13:00:00,76.94,76.94,76.93,76.94,4443.0,72.853,72.853,72.8436,72.853,4443.0
2024-02-13 13:05:00,76.94,76.94,76.93,76.94,4440.0,72.853,72.853,72.8436,72.853,4440.0
2024-02-13 13:10:00,76.94,76.94,76.93,76.94,6973.0,72.853,72.853,72.8436,72.853,6973.0
2024-02-13 13:15:00,76.94,76.94,76.93,76.94,1504.0,72.853,72.853,72.8436,72.853,1504.0
2024-02-13 13:20:00,76.94,76.94,76.92,76.92,11482.0,72.853,72.853,72.8341,72.8341,11482.0
2024-02-13 13:25:00,76.93,76.94,76.92,76.94,18973.0,72.8436,72.853,72.8341,72.853,18973.0
2024-02-13 13:30:00,76.94,76.94,76.93,76.93,79000.0,72.853,72.853,72.8436,72.8436,79000.0
2024-02-13 13:35:00,76.93,76.94,76.92,76.92,96149.0,72.8436,72.853,72.8341,72.8341,96149.0
2024-02-13 13:40:00,76.93,76.94,76.91,76.92,198009.0,72.8436,72.853,72.8246,72.8341,198009.0
2024-02-13 13:45:00,76.92,76.93,76.91,76.91,66491.0,72.8341,72.8436,72.8246,72.8246,66491.0
2024-02-13 13:50:00,76.92,76.92,76.91,76.92,6312.0,72.8341,72.8341,72.8246,72.8341,6312.0
2024-02-13 13:55:00,76.92,76.92,76.91,76.92,3432.0,72.8341,72.8341,72.8246,72.8341,3432.0
2024-02-13 14:00:00,76.92,76.92,76.91,76.91,7546.0,72.8341,72.8341,72.8246,72.8246,7546.0
2024-02-13 14:05:00,76.9,76.91,76.9,76.9,4785.0,72.8151,72.8246,72.8151,72.8151,4785.0
2024-02-13 14:10:00,76.91,76.91,76.88,76.89,7000.0,72.8246,72.8246,72.7962,72.8057,7000.0
2024-02-13 14:15:00,76.88,76.89,76.86,76.87,23073.0,72.7962,72.8057,72.7773,72.7867,23073.0
2024-02-13 14:20:00,76.87,76.87,76.85,76.86,29965.0,72.7867,72.7867,72.7678,72.7773,29965.0
2024-02-13 14:25:00,76.86,76.86,76.84,76.86,26256.0,72.7773,72.7773,72.7583,72.7773,26256.0
2024-02-13 14:30:00,76.85,76.87,76.85,76.87,10488.0,72.7678,72.7867,72.7678,72.7867,10488.0
2024-02-13 14:35:00,76.87,76.88,76.86,76.88,11965.0,72.7867,72.7962,72.7773,72.7962,11965.0
2024-02-13 14:40:00,76.87,76.88,76.87,76.88,1049966.0,72.7867,72.7962,72.7867,72.7962,1049966.0
2024-02-13 14:45:00,76.88,76.88,76.87,76.88,25822.0,72.7962,72.7962,72.7867,72.7962,25822.0
2024-02-13 14:50:00,76.88,76.88,76.86,76.87,16146.0,72.7962,72.7962,72.7773,72.7867,16146.0
2024-02-13 14:55:00,76.87,76.87,76.86,76.86,35306.0,72.7867,72.7867,72.7773,72.7773,35306.0
2024-02-13 15:00:00,76.86,76.87,76.85,76.87,20101.0,72.7773,72.7867,72.7678,72.7867,20101.0
2024-02-13 15:05:00,76.87,76.88,76.86,76.88,28960.0,72.7867,72.7962,72.7773,72.7962,28960.0
2024-02-13 15:10:00,76.88,76.88,76.87,76.88,34683.0,72.7962,72.7962,72.7867,72.7962,34683.0
2024-02-13 15:15:00,76.88,76.88,76.87,76.88,34610.0,72.7962,72.7962,72.7867,72.7962,34610.0
2024-02-13 15:20:00,76.88,76.89,76.87,76.89,53613.0,72.7962,72.8057,72.7867,72.8057,53613.0
2024-02-13 15:25:00,76.89,76.89,76.86,76.87,162548.0,72.8057,72.8057,72.7773,72.7867,162548.0
2024-02-13 15:30:00,76.86,76.88,76.86,76.88,52744.0,72.7773,72.7962,72.7773,72.7962,52744.0
2024-02-13 15:35:00,76.88,76.88,76.86,76.87,115224.0,72.7962,72.7962,72.7773,72.7867,115224.0
2024-02-13 15:40:00,76.87,76.88,76.87,76.88,43094.0,72.7867,72.7962,72.7867,72.7962,43094.0
2024-02-13 15:45:00,76.88,76.88,76.87,76.88,53040.0,72.7962,72.7962,72.7867,72.7962,53040.0
2024-02-13 15:50:00,76.88,76.88,76.87,76.87,79494.0,72.7962,72.7962,72.7867,72.7867,79494.0
2024-02-13 15:55:00,76.88,76.88,76.86,76.87,162592.0,72.7962,72.7962,72.7773,72.7867,162592.0
2024-02-14 09:30:00,76.9,76.97,76.9,76.95,85030.0,72.8151,72.8814,72.8151,72.8625,85030.0
2024-02-14 09:35:00,76.95,76.95,76.92,76.93,46090.0,72.8625,72.8625,72.8341,72.8436,46090.0
2024-02-14 09:40:00,76.94,76.96,76.93,76.96,22147.0,72.853,72.872,72.8436,72.872,22147.0
2024-02-14 09:45:00,76.96,76.97,76.93,76.94,27717.0,72.872,72.8814,72.8436,72.853,27717.0
2024-02-14 09:50:00,76.94,76.95,76.93,76.95,26959.0,72.853,72.8625,72.8436,72.8625,26959.0
2024-02-14 09:55:00,76.95,76.96,76.94,76.95,5456.0,72.8625,72.872,72.853,72.8625,5456.0
2024-02-14 10:00:00,76.95,76.95,76.94,76.95,8146.0,72.8625,72.8625,72.853,72.8625,8146.0
2024-02-14 10:05:00,76.95,76.97,76.95,76.97,126677.0,72.8625,72.8814,72.8625,72.8814,126677.0
2024-02-14 10:10:00,76.96,76.96,76.95,76.95,17541.0,72.872,72.872,72.8625,72.8625,17541.0
2024-02-14 10:15:00,76.95,76.97,76.94,76.97,36240.0,72.8625,72.8814,72.853,72.8814,36240.0
2024-02-14 10:20:00,76.96,76.97,76.96,76.96,11740.0,72.872,72.8814,72.872,72.872,11740.0
2024-02-14 10:25:00,76.96,76.97,76.96,76.97,24884.0,72.872,72.8814,72.872,72.8814,24884.0
2024-02-14 10:30:00,76.97,76.98,76.96,76.97,19567.0,72.8814,72.8909,72.872,72.8814,19567.0
2024-02-14 10:35:00,76.97,76.97,76.96,76.97,25287.0,72.8814,72.8814,72.872,72.8814,25287.0
2024-02-14 10:40:00,76.97,76.98,76.96,76.96,39794.0,72.8814,72.8909,72.872,72.872,39794.0
2024-02-14 10:45:00,76.97,76.98,76.96,76.97,20024.0,72.8814,72.8909,72.872,72.8814,20024.0
2024-02-14 10:50:00,76.98,76.98,76.97,76.98,26835.0,72.8909,72.8909,72.8814,72.8909,26835.0
2024-02-14 10:55:00,76.98,76.98,76.96,76.98,305029.0,72.8909,72.8909,72.872,72.8909,305029.0
2024-02-14 11:00:00,76.97,76.98,76.96,76.97,45017.0,72.8814,72.8909,72.872,72.8814,45017.0
2024-02-14 11:05:00,76.97,76.97,76.96,76.97,34427.0,72.8814,72.8814,72.872,72.8814,34427.0
2024-02-14 11:10:00,76.96,76.98,76.96,76.97,203600.0,72.872,72.8909,72.872,72.8814,203600.0
2024-02-14 11:15:00,76.98,76.98,76.97,76.98,25022.0,72.8909,72.8909,72.8814,72.8909,25022.0
2024-02-14 11:20:00,76.97,76.98,76.97,76.98,25708.0,72.8814,72.8909,72.8814,72.8909,25708.0
2024-02-14 11:25:00,76.98,76.98,76.97,76.98,32730.0,72.8909,72.8909,72.8814,72.8909,32730.0
2024-02-14 11:30:00,76.98,76.99,76.97,76.99,35194.0,72.8909,72.9004,72.8814,72.9004,35194.0
2024-02-14 11:35:00,76.99,77.0,76.98,77.0,34056.0,72.9004,72.9098,72.8909,72.9098,34056.0
2024-02-14 11:40:00,77.0,77.0,76.99,76.99,35238.0,72.9098,72.9098,72.9004,72.9004,35238.0
2024-02-14 11:45:00,76.99,77.01,76.99,77.01,294073.0,72.9004,72.9193,72.9004,72.9193,294073.0
2024-02-14 11:50:00,77.0,77.01,76.99,77.0,36474.0,72.9098,72.9193,72.9004,72.9098,36474.0
2024-02-14 11:55:00,77.01,77.01,77.0,77.0,25612.0,72.9193,72.9193,72.9098,72.9098,25612.0
2024-02-14 12:00:00,77.0,77.01,76.99,77.0,47119.0,72.9098,72.9193,72.9004,72.9098,47119.0
2024-02-14 12:05:00,76.99,77.0,76.99,77.0,22049.0,72.9004,72.9098,72.9004,72.9098,22049.0
2024-02-14 12:10:00,77.0,77.0,76.98,76.98,34505.0,72.9098,72.9098,72.8909,72.8909,34505.0
2024-02-14 12:15:00,76.98,77.0,76.98,77.0,52850.0,72.8909,72.9098,72.8909,72.9098,52850.0
2024-02-14 12:20:00,76.99,77.0,76.98,76.99,28742.0,72.9004,72.9098,72.8909,72.9004,28742.0
2024-02-14 12:25:00,76.98,77.0,76.98,77.0,54704.0,72.8909,72.9098,72.8909,72.9098,54704.0
2024-02-14 12:30:00,77.0,77.01,76.99,77.0,38221.0,72.9098,72.9193,72.9004,72.9098,38221.0
2024-02-14 12:35:00,77.0,77.02,77.0,77.02,32776.0,72.9098,72.9288,72.9098,72.9288,32776.0
2024-02-14 12:40:00,77.02,77.02,77.0,77.01,35601.0,72.9288,72.9288,72.9098,72.9193,35601.0
2024-02-14 12:45:00,77.01,77.03,77.01,77.03,32074.0,72.9193,72.9382,72.9193,72.9382,32074.0
2024-02-14 12:50:00,77.03,77.03,77.02,77.03,56465.0,72.9382,72.9382,72.9288,72.9382,56465.0
2024-02-14 12:55:00,77.02,77.03,77.02,77.03,42261.0,72.9288,72.9382,72.9288,72.9382,42261.0
2024-02-14 13:00:00,77.02,77.03,77.01,77.03,57424.0,72.9288,72.9382,72.9193,72.9382,57424.0
2024-02-14 13:05:00,77.03,77.03,77.01,77.02,60863.0,72.9382,72.9382,72.9193,72.9288,60863.0
2024-02-14 13:10:00,77.02,77.02,77.01,77.02,76175.0,72.9288,72.9288,72.9193,72.9288,76175.0
2024-02-14 13:15:00,77.01,77.02,77.0,77.01,96911.0,72.9193,72.9288,72.9098,72.9193,96911.0
2024-02-14 13:20:00,77.01,77.02,77.0,77.0,23407.0,72.9193,72.9288,72.9098,72.9098,23407.0
2024-02-14 13:25:00,77.0,77.01,77.0,77.0,5076.0,72.9098,72.9193,72.9098,72.9098,5076.0
2024-02-14 13:30:00,77.0,77.01,76.99,77.0,12690.0,72.9098,72.9193,72.9004,72.9098,12690.0
2024-02-14 13:35:00,77.0,77.0,76.99,77.0,7604.0,72.9098,72.9098,72.9004,72.9098,7604.0
2024-02-14 13:40:00,77.0,77.0,76.99,77.0,852908.0,72.9098,72.9098,72.9004,72.9098,852908.0
2024-02-14 13:45:00,77.0,77.0,76.99,76.99,6480.0,72.9098,72.9098,72.9004,72.9004,6480.0
2024-02-14 13:50:00,77.0,77.0,76.99,77.0,5023.0,72.9098,72.9098,72.9004,72.9098,5023.0
2024-02-14 13:55:00,76.99,77.0,76.99,77.0,26801.0,72.9004,72.9098,72.9004,72.9098,26801.0
2024-02-14 14:00:00,77.0,77.0,76.99,77.0,18882.0,72.9098,72.9098,72.9004,72.9098,18882.0
2024-02-14 14:05:00,77.0,77.0,76.99,77.0,34112.0,72.9098,72.9098,72.9004,72.9098,34112.0
2024-02-14 14:10:00,77.0,77.01,77.0,77.01,63797.0,72.9098,72.9193,72.9098,72.9193,63797.0
2024-02-14 14:15:00,77.01,77.02,77.0,77.01,12819.0,72.9193,72.9288,72.9098,72.9193,12819.0
2024-02-14 14:20:00,77.01,77.02,77.0,77.01,57155.0,72.9193,72.9288,72.9098,72.9193,57155.0
2024-02-14 14:25:00,77.01,77.01,76.99,77.0,29716.0,72.9193,72.9193,72.9004,72.9098,29716.0
2024-02-14 14:30:00,77.0,77.01,77.0,77.01,26985.0,72.9098,72.9193,72.9098,72.9193,26985.0
2024-02-14 14:35:00,77.01,77.01,77.0,77.01,7955.0,72.9193,72.9193,72.9098,72.9193,7955.0
2024-02-14 14:40:00,77.0,77.01,77.0,77.01,157184.0,72.9098,72.9193,72.9098,72.9193,157184.0
2024-02-14 14:45:00,77.01,77.01,77.0,77.0,99155.0,72.9193,72.9193,72.9098,72.9098,99155.0
2024-02-14 14:50:00,77.0,77.01,77.0,77.0,15785.0,72.9098,72.9193,72.9098,72.9098,15785.0
2024-02-14 14:55:00,77.01,77.01,77.0,77.0,134587.0,72.9193,72.9193,72.9098,72.9098,134587.0
2024-02-14 15:00:00,77.0,77.01,77.0,77.01,75123.0,72.9098,72.9193,72.9098,72.9193,75123.0
2024-02-14 15:05:00,77.0,77.01,77.0,77.0,137628.0,72.9098,72.9193,72.9098,72.9098,137628.0
2024-02-14 15:10:00,77.0,77.01,77.0,77.0,39052.0,72.9098,72.9193,72.9098,72.9098,39052.0
2024-02-14 15:15:00,77.0,77.01,76.99,77.0,27028.0,72.9098,72.9193,72.9004,72.9098,27028.0
2024-02-14 15:20:00,77.0,77.0,76.98,76.98,13830.0,72.9098,72.9098,72.8909,72.8909,13830.0
2024-02-14 15:25:00,76.98,77.02,76.98,77.02,185850.0,72.8909,72.9288,72.8909,72.9288,185850.0
2024-02-14 15:30:00,77.01,77.03,77.0,77.02,483561.0,72.9193,72.9382,72.9098,72.9288,483561.0
2024-02-14 15:35:00,77.02,77.03,77.02,77.02,41575.0,72.9288,72.9382,72.9288,72.9288,41575.0
2024-02-14 15:40:00,77.03,77.03,77.02,77.03,37626.0,72.9382,72.9382,72.9288,72.9382,37626.0
2024-02-14 15:45:00,77.03,77.03,77.02,77.02,43567.0,72.9382,72.9382,72.9288,72.9288,43567.0
2024-02-14 15:50:00,77.02,77.03,77.01,77.02,168449.0,72.9288,72.9382,72.9193,72.9288,168449.0
2024-02-14 15:55:00,77.02,77.04,77.02,77.04,167614.0,72.9288,72.9477,72.9288,72.9477,167614.0
2024-02-15 09:30:00,77.19,77.19,77.16,77.18,31580.0,73.0897,73.0897,73.0613,73.0803,31580.0
2024-02-15 09:35:00,77.17,77.18,77.16,77.16,145867.0,73.0708,73.0803,73.0613,73.0613,145867.0
2024-02-15 09:40:00,77.17,77.17,77.15,77.16,42503.0,73.0708,73.0708,73.0519,73.0613,42503.0
2024-02-15 09:45:00,77.15,77.16,77.14,77.14,13671.0,73.0519,73.0613,73.0424,73.0424,13671.0
2024-02-15 09:50:00,77.14,77.16,77.14,77.15,116855.0,73.0424,73.0613,73.0424,73.0519,116855.0
2024-02-15 09:55:00,77.15,77.16,77.14,77.15,22228.0,73.0519,73.0613,73.0424,73.0519,22228.0
2024-02-15 10:00:00,77.15,77.16,77.14,77.16,37060.0,73.0519,73.0613,73.0424,73.0613,37060.0
2024-02-15 10:05:00,77.16,77.16,77.14,77.15,28754.0,73.0613,73.0613,73.0424,73.0519,28754.0
2024-02-15 10:10:00,77.15,77.17,77.15,77.15,9983.0,73.0519,73.0708,73.0519,73.0519,9983.0
2024-02-15 10:15:00,77.15,77.16,77.15,77.15,11034.0,73.0519,73.0613,73.0519,73.0519,11034.0
2024-02-15 10:20:00,77.15,77.16,77.14,77.15,18545.0,73.0519,73.0613,73.0424,73.0519,18545.0
2024-02-15 10:25:00,77.14,77.15,77.14,77.14,13108.0,73.0424,73.0519,73.0424,73.0424,13108.0
2024-02-15 10:30:00,77.15,77.15,77.13,77.13,44566.0,73.0519,73.0519,73.0329,73.0329,44566.0
2024-02-15 10:35:00,77.13,77.14,77.13,77.14,51689.0,73.0329,73.0424,73.0329,73.0424,51689.0
2024-02-15 10:40:00,77.13,77.14,77.11,77.11,102606.0,73.0329,73.0424,73.014,73.014,102606.0
2024-02-15 10:45:00,77.11,77.13,77.11,77.12,25686.0,73.014,73.0329,73.014,73.0235,25686.0
2024-02-15 10:50:00,77.13,77.13,77.12,77.13,39103.0,73.0329,73.0329,73.0235,73.0329,39103.0
2024-02-15 10:55:00,77.13,77.13,77.11,77.11,33578.0,73.0329,73.0329,73.014,73.014,33578.0
2024-02-15 11:00:00,77.11,77.12,77.09,77.09,55044.0,73.014,73.0235,72.9951,72.9951,55044.0
2024-02-15 11:05:00,77.1,77.1,77.08,77.09,281110.0,73.0045,73.0045,72.9856,72.9951,281110.0
2024-02-15 11:10:00,77.09,77.1,77.08,77.09,137280.0,72.9951,73.0045,72.9856,72.9951,137280.0
2024-02-15 11:15:00,77.08,77.09,77.08,77.08,288426.0,72.9856,72.9951,72.9856,72.9856,288426.0
2024-02-15 11:20:00,77.08,77.09,77.08,77.09,86116.0,72.9856,72.9951,72.9856,72.9951,86116.0
2024-02-15 11:25:00,77.09,77.09,77.07,77.08,162631.0,72.9951,72.9951,72.9761,72.9856,162631.0
2024-02-15 11:30:00,77.07,77.08,77.07,77.07,47755.0,72.9761,72.9856,72.9761,72.9761,47755.0
2024-02-15 11:35:00,77.08,77.09,77.07,77.09,36057.0,72.9856,72.9951,72.9761,72.9951,36057.0
2024-02-15 11:40:00,77.08,77.09,77.07,77.07,135085.0,72.9856,72.9951,72.9761,72.9761,135085.0
2024-02-15 11:45:00,77.07,77.08,77.06,77.07,71714.0,72.9761,72.9856,72.9666,72.9761,71714.0
2024-02-15 11:50:00,77.06,77.07,77.06,77.06,184278.0,72.9666,72.9761,72.9666,72.9666,184278.0
2024-02-15 11:55:00,77.06,77.07,77.06,77.06,45456.0,72.9666,72.9761,72.9666,72.9666,45456.0
2024-02-15 12:00:00,77.06,77.1,77.06,77.09,76519.0,72.9666,73.0045,72.9666,72.9951,76519.0
2024-02-15 12:05:00,77.1,77.11,77.09,77.11,33022.0,73.0045,73.014,72.9951,73.014,33022.0
2024-02-15 12:10:00,77.1,77.11,77.1,77.11,84266.0,73.0045,73.014,73.0045,73.014,84266.0
2024-02-15 12:15:00,77.11,77.13,77.1,77.12,47515.0,73.014,73.0329,73.0045,73.0235,47515.0
2024-02-15 12:20:00,77.12,77.13,77.12,77.13,28741.0,73.0235,73.0329,73.0235,73.0329,28741.0
2024-02-15 12:25:00,77.13,77.14,77.12,77.12,63538.0,73.0329,73.0424,73.0235,73.0235,63538.0
2024-02-15 12:30:00,77.12,77.13,77.12,77.13,30485.0,73.0235,73.0329,73.0235,73.0329,30485.0
2024-02-15 12:35:00,77.13,77.14,77.12,77.14,80695.0,73.0329,73.0424,73.0235,73.0424,80695.0
2024-02-15 12:40:00,77.13,77.14,77.13,77.13,16938.0,73.0329,73.0424,73.0329,73.0329,16938.0
2024-02-15 12:45:00,77.14,77.14,77.12,77.13,44668.0,73.0424,73.0424,73.0235,73.0329,44668.0
2024-02-15 12:50:00,77.13,77.13,77.11,77.12,91636.0,73.0329,73.0329,73.014,73.0235,91636.0
2024-02-15 12:55:00,77.12,77.13,77.11,77.11,47407.0,73.0235,73.0329,73.014,73.014,47407.0
2024-02-15 13:00:00,77.12,77.13,77.11,77.12,12167.0,73.0235,73.0329,73.014,73.0235,12167.0
2024-02-15 13:05:00,77.12,77.13,77.11,77.13,20857.0,73.0235,73.0329,73.014,73.0329,20857.0
2024-02-15 13:10:00,77.13,77.15,77.12,77.14,45592.0,73.0329,73.0519,73.0235,73.0424,45592.0
2024-02-15 13:15:00,77.14,77.14,77.13,77.13,83311.0,73.0424,73.0424,73.0329,73.0329,83311.0
2024-02-15 13:20:00,77.13,77.14,77.13,77.14,15848.0,73.0329,73.0424,73.0329,73.0424,15848.0
2024-02-15 13:25:00,77.14,77.15,77.14,77.14,19654.0,73.0424,73.0519,73.0424,73.0424,19654.0
2024-02-15 13:30:00,77.14,77.15,77.14,77.14,6099.0,73.0424,73.0519,73.0424,73.0424,6099.0
2024-02-15 13:35:00,77.15,77.15,77.14,77.15,1892.0,73.0519,73.0519,73.0424,73.0519,1892.0
2024-02-15 13:40:00,77.15,77.15,77.14,77.15,1728.0,73.0519,73.0519,73.0424,73.0519,1728.0
2024-02-15 13:45:00,77.15,77.15,77.14,77.15,3266.0,73.0519,73.0519,73.0424,73.0519,3266.0
2024-02-15 13:50:00,77.15,77.15,77.14,77.14,4051.0,73.0519,73.0519,73.0424,73.0424,4051.0
2024-02-15 13:55:00,77.15,77.16,77.14,77.16,23331.0,73.0519,73.0613,73.0424,73.0613,23331.0
2024-02-15 14:00:00,77.15,77.15,77.14,77.15,12842.0,73.0519,73.0519,73.0424,73.0519,12842.0
2024-02-15 14:05:00,77.15,77.16,77.14,77.16,14892.0,73.0519,73.0613,73.0424,73.0613,14892.0
2024-02-15 14:10:00,77.15,77.16,77.14,77.14,13748.0,73.0519,73.0613,73.0424,73.0424,13748.0
2024-02-15 14:15:00,77.14,77.15,77.14,77.15,11911.0,73.0424,73.0519,73.0424,73.0519,11911.0
2024-02-15 14:20:00,77.15,77.15,77.14,77.15,13430.0,73.0519,73.0519,73.0424,73.0519,13430.0
2024-02-15 14:25:00,77.15,77.15,77.14,77.14,102100.0,73.0519,73.0519,73.0424,73.0424,102100.0
2024-02-15 14:30:00,77.15,77.15,77.14,77.15,17483.0,73.0519,73.0519,73.0424,73.0519,17483.0
2024-02-15 14:35:00,77.15,77.15,77.14,77.14,18409.0,73.0519,73.0519,73.0424,73.0424,18409.0
2024-02-15 14:40:00,77.14,77.14,77.13,77.14,3956.0,73.0424,73.0424,73.0329,73.0424,3956.0
2024-02-15 14:45:00,77.13,77.15,77.13,77.15,25214.0,73.0329,73.0519,73.0329,73.0519,25214.0
2024-02-15 14:50:00,77.15,77.15,77.14,77.15,9360.0,73.0519,73.0519,73.0424,73.0519,9360.0
2024-02-15 14:55:00,77.15,77.15,77.14,77.15,7138.0,73.0519,73.0519,73.0424,73.0519,7138.0
2024-02-15 15:00:00,77.15,77.15,77.13,77.14,16271.0,73.0519,73.0519,73.0329,73.0424,16271.0
2024-02-15 15:05:00,77.14,77.14,77.13,77.13,529276.0,73.0424,73.0424,73.0329,73.0329,529276.0
2024-02-15 15:10:00,77.14,77.14,77.13,77.13,16934.0,73.0424,73.0424,73.0329,73.0329,16934.0
2024-02-15 15:15:00,77.14,77.14,77.13,77.13,19111.0,73.0424,73.0424,73.0329,73.0329,19111.0
2024-02-15 15:20:00,77.14,77.14,77.13,77.13,17297.0,73.0424,73.0424,73.0329,73.0329,17297.0
2024-02-15 15:25:00,77.14,77.14,77.12,77.13,45449.0,73.0424,73.0424,73.0235,73.0329,45449.0
2024-02-15 15:30:00,77.13,77.13,77.12,77.13,89484.0,73.0329,73.0329,73.0235,73.0329,89484.0
2024-02-15 15:35:00,77.12,77.13,77.12,77.12,19311.0,73.0235,73.0329,73.0235,73.0235,19311.0
2024-02-15 15:40:00,77.13,77.13,77.12,77.12,30078.0,73.0329,73.0329,73.0235,73.0235,30078.0
2024-02-15 15:45:00,77.13,77.13,77.11,77.12,89105.0,73.0329,73.0329,73.014,73.0235,89105.0
2024-02-15 15:50:00,77.12,77.13,77.11,77.13,129512.0,73.0235,73.0329,73.014,73.0329,129512.0
2024-02-15 15:55:00,77.13,77.14,77.12,77.14,82573.0,73.0329,73.0424,73.0235,73.0424,82573.0
2024-02-16 09:30:00,77.01,77.01,76.96,76.96,23975.0,72.9193,72.9193,72.872,72.872,23975.0
2024-02-16 09:35:00,76.96,76.98,76.96,76.96,32682.0,72.872,72.8909,72.872,72.872,32682.0
2024-02-16 09:40:00,76.96,76.97,76.96,76.97,66814.0,72.872,72.8814,72.872,72.8814,66814.0
2024-02-16 09:45:00,76.97,76.97,76.96,76.97,119319.0,72.8814,72.8814,72.872,72.8814,119319.0
2024-02-16 09:50:00,76.97,76.98,76.96,76.98,59984.0,72.8814,72.8909,72.872,72.8909,59984.0
2024-02-16 09:55:00,76.98,76.98,76.95,76.95,352887.0,72.8909,72.8909,72.8625,72.8625,352887.0
2024-02-16 10:00:00,76.95,76.96,76.94,76.95,91830.0,72.8625,72.872,72.853,72.8625,91830.0
2024-02-16 10:05:00,76.96,76.98,76.95,76.98,23966.0,72.872,72.8909,72.8625,72.8909,23966.0
2024-02-16 10:10:00,76.98,76.99,76.97,76.98,31640.0,72.8909,72.9004,72.8814,72.8909,31640.0
2024-02-16 10:15:00,76.99,76.99,76.98,76.98,142489.0,72.9004,72.9004,72.8909,72.8909,142489.0
2024-02-16 10:20:00,76.98,76.99,76.98,76.98,55126.0,72.8909,72.9004,72.8909,72.8909,55126.0
2024-02-16 10:25:00,76.99,76.99,76.98,76.98,53880.0,72.9004,72.9004,72.8909,72.8909,53880.0
2024-02-16 10:30:00,76.98,76.99,76.97,76.98,66742.0,72.8909,72.9004,72.8814,72.8909,66742.0
2024-02-16 10:35:00,76.98,76.98,76.97,76.98,121411.0,72.8909,72.8909,72.8814,72.8909,121411.0
2024-02-16 10:40:00,76.97,76.98,76.97,76.98,89513.0,72.8814,72.8909,72.8814,72.8909,89513.0
2024-02-16 10:45:00,76.98,76.98,76.97,76.98,51647.0,72.8909,72.8909,72.8814,72.8909,51647.0
2024-02-16 10:50:00,76.97,77.0,76.97,77.0,201165.0,72.8814,72.9098,72.8814,72.9098,201165.0
2024-02-16 10:55:00,77.0,77.0,76.98,76.98,88907.0,72.9098,72.9098,72.8909,72.8909,88907.0
2024-02-16 11:00:00,76.98,76.99,76.97,76.97,165062.0,72.8909,72.9004,72.8814,72.8814,165062.0
2024-02-16 11:05:00,76.98,76.98,76.96,76.97,57043.0,72.8909,72.8909,72.872,72.8814,57043.0
2024-02-16 11:10:00,76.97,76.97,76.95,76.96,23505.0,72.8814,72.8814,72.8625,72.872,23505.0
2024-02-16 11:15:00,76.95,76.96,76.95,76.95,20258.0,72.8625,72.872,72.8625,72.8625,20258.0
2024-02-16 11:20:00,76.95,76.96,76.94,76.95,20777.0,72.8625,72.872,72.853,72.8625,20777.0
2024-02-16 11:25:00,76.95,76.95,76.94,76.95,13238.0,72.8625,72.8625,72.853,72.8625,13238.0
2024-02-16 11:30:00,76.95,76.95,76.94,76.95,7508.0,72.8625,72.8625,72.853,72.8625,7508.0
2024-02-16 11:35:00,76.95,76.96,76.94,76.96,27658.0,72.8625,72.872,72.853,72.872,27658.0
2024-02-16 11:40:00,76.96,76.97,76.96,76.96,86601.0,72.872,72.8814,72.872,72.872,86601.0
2024-02-16 11:45:00,76.97,76.97,76.96,76.96,18950.0,72.8814,72.8814,72.872,72.872,18950.0
2024-02-16 11:50:00,76.96,76.97,76.96,76.96,46366.0,72.872,72.8814,72.872,72.872,46366.0
2024-02-16 11:55:00,76.96,76.97,76.96,76.97,13330.0,72.872,72.8814,72.872,72.8814,13330.0
2024-02-16 12:00:00,76.96,76.97,76.96,76.96,7549.0,72.872,72.8814,72.872,72.872,7549.0
2024-02-16 12:05:00,76.96,76.97,76.96,76.97,18403.0,72.872,72.8814,72.872,72.8814,18403.0
2024-02-16 12:10:00,76.97,76.97,76.96,76.96,5832.0,72.8814,72.8814,72.872,72.872,5832.0
2024-02-16 12:15:00,76.97,76.97,76.96,76.96,7632.0,72.8814,72.8814,72.872,72.872,7632.0
2024-02-16 12:20:00,76.97,76.97,76.96,76.96,6446.0,72.8814,72.8814,72.872,72.872,6446.0
2024-02-16 12:25:00,76.96,76.97,76.96,76.97,26509.0,72.872,72.8814,72.872,72.8814,26509.0
2024-02-16 12:30:00,76.97,76.98,76.96,76.97,24950.0,72.8814,72.8909,72.872,72.8814,24950.0
2024-02-16 12:35:00,76.97,76.99,76.97,76.98,75224.0,72.8814,72.9004,72.8814,72.8909,75224.0
2024-02-16 12:40:00,76.98,76.99,76.98,76.99,68342.0,72.8909,72.9004,72.8909,72.9004,68342.0
2024-02-16 12:45:00,76.98,76.99,76.98,76.98,9131.0,72.8909,72.9004,72.8909,72.8909,9131.0
2024-02-16 12:50:00,76.98,76.99,76.98,76.99,10051.0,72.8909,72.9004,72.8909,72.9004,10051.0
2024-02-16 12:55:00,76.99,76.99,76.98,76.98,13861.0,72.9004,72.9004,72.8909,72.8909,13861.0
2024-02-16 13:00:00,76.99,77.0,76.98,77.0,15877.0,72.9004,72.9098,72.8909,72.9098,15877.0
2024-02-16 13:05:00,76.99,77.0,76.99,77.0,7963.0,72.9004,72.9098,72.9004,72.9098,7963.0
2024-02-16 13:10:00,77.0,77.0,76.99,77.0,6319.0,72.9098,72.9098,72.9004,72.9098,6319.0
2024-02-16 13:15:00,76.99,77.0,76.99,77.0,21035.0,72.9004,72.9098,72.9004,72.9098,21035.0
2024-02-16 13:20:00,77.0,77.0,76.99,76.99,18339.0,72.9098,72.9098,72.9004,72.9004,18339.0
2024-02-16 13:25:00,76.99,77.01,76.99,77.01,8138.0,72.9004,72.9193,72.9004,72.9193,8138.0
2024-02-16 13:30:00,77.0,77.01,77.0,77.01,7030.0,72.9098,72.9193,72.9098,72.9193,7030.0
2024-02-16 13:35:00,77.01,77.01,77.0,77.01,31967.0,72.9193,72.9193,72.9098,72.9193,31967.0
2024-02-16 13:40:00,77.01,77.01,77.0,77.01,18383.0,72.9193,72.9193,72.9098,72.9193,18383.0
2024-02-16 13:45:00,77.01,77.02,77.0,77.01,25385.0,72.9193,72.9288,72.9098,72.9193,25385.0
2024-02-16 13:50:00,77.0,77.01,77.0,77.01,28861.0,72.9098,72.9193,72.9098,72.9193,28861.0
2024-02-16 13:55:00,77.01,77.01,77.0,77.01,19384.0,72.9193,72.9193,72.9098,72.9193,19384.0
2024-02-16 14:00:00,77.01,77.01,77.0,77.0,70154.0,72.9193,72.9193,72.9098,72.9098,70154.0
2024-02-16 14:05:00,77.01,77.01,77.0,77.0,12538.0,72.9193,72.9193,72.9098,72.9098,12538.0
2024-02-16 14:10:00,77.0,77.01,77.0,77.01,17467.0,72.9098,72.9193,72.9098,72.9193,17467.0
2024-02-16 14:15:00,77.01,77.01,77.0,77.01,27352.0,72.9193,72.9193,72.9098,72.9193,27352.0
2024-02-16 14:20:00,77.01,77.01,77.0,77.01,37826.0,72.9193,72.9193,72.9098,72.9193,37826.0
2024-02-16 14:25:00,77.01,77.01,77.0,77.01,17182.0,72.9193,72.9193,72.9098,72.9193,17182.0
2024-02-16 14:30:00,77.01,77.01,77.0,77.01,26044.0,72.9193,72.9193,72.9098,72.9193,26044.0
2024-02-16 14:35:00,77.0,77.01,77.0,77.01,38720.0,72.9098,72.9193,72.9098,72.9193,38720.0
2024-02-16 14:40:00,77.01,77.01,77.0,77.01,46001.0,72.9193,72.9193,72.9098,72.9193,46001.0
2024-02-16 14:45:00,77.01,77.01,76.99,77.0,85089.0,72.9193,72.9193,72.9004,72.9098,85089.0
2024-02-16 14:50:00,77.0,77.01,77.0,77.01,37274.0,72.9098,72.9193,72.9098,72.9193,37274.0
2024-02-16 14:55:00,77.01,77.01,77.0,77.01,24211.0,72.9193,72.9193,72.9098,72.9193,24211.0
2024-02-16 15:00:00,77.0,77.01,76.99,77.0,38761.0,72.9098,72.9193,72.9004,72.9098,38761.0
2024-02-16 15:05:00,76.99,77.0,76.99,76.99,50561.0,72.9004,72.9098,72.9004,72.9004,50561.0
2024-02-16 15:10:00,76.99,77.0,76.98,76.98,92498.0,72.9004,72.9098,72.8909,72.8909,92498.0
2024-02-16 15:15:00,76.99,76.99,76.98,76.98,26044.0,72.9004,72.9004,72.8909,72.8909,26044.0
2024-02-16 15:20:00,76.98,76.99,76.98,76.99,31528.0,72.8909,72.9004,72.8909,72.9004,31528.0
2024-02-16 15:25:00,76.98,76.99,76.98,76.98,25008.0,72.8909,72.9004,72.8909,72.8909,25008.0
2024-02-16 15:30:00,76.98,76.99,76.98,76.99,32655.0,72.8909,72.9004,72.8909,72.9004,32655.0
2024-02-16 15:35:00,76.98,76.99,76.98,76.98,31994.0,72.8909,72.9004,72.8909,72.8909,31994.0
2024-02-16 15:40:00,76.98,76.99,76.98,76.99,98959.0,72.8909,72.9004,72.8909,72.9004,98959.0
2024-02-16 15:45:00,76.99,77.0,76.98,77.0,63224.0,72.9004,72.9098,72.8909,72.9098,63224.0
2024-02-16 15:50:00,77.0,77.0,76.98,76.98,70929.0,72.9098,72.9098,72.8909,72.8909,70929.0
2024-02-16 15:55:00,76.98,77.01,76.98,77.01,90859.0,72.8909,72.9193,72.8909,72.9193,90859.0
2024-02-20 09:30:00,77.11,77.15,77.1,77.11,66537.0,73.014,73.0519,73.0045,73.014,66537.0
2024-02-20 09:35:00,77.11,77.12,77.1,77.11,45483.0,73.014,73.0235,73.0045,73.014,45483.0
2024-02-20 09:40:00,77.11,77.12,77.09,77.09,15246.0,73.014,73.0235,72.9951,72.9951,15246.0
2024-02-20 09:45:00,77.09,77.11,77.09,77.11,31062.0,72.9951,73.014,72.9951,73.014,31062.0
2024-02-20 09:50:00,77.11,77.12,77.11,77.12,24572.0,73.014,73.0235,73.014,73.0235,24572.0
2024-02-20 09:55:00,77.12,77.14,77.11,77.14,15356.0,73.0235,73.0424,73.014,73.0424,15356.0
2024-02-20 10:00:00,77.13,77.14,77.13,77.14,15769.0,73.0329,73.0424,73.0329,73.0424,15769.0
2024-02-20 10:05:00,77.14,77.15,77.13,77.14,19432.0,73.0424,73.0519,73.0329,73.0424,19432.0
2024-02-20 10:10:00,77.14,77.14,77.13,77.14,27581.0,73.0424,73.0424,73.0329,73.0424,27581.0
2024-02-20 10:15:00,77.14,77.14,77.13,77.14,23300.0,73.0424,73.0424,73.0329,73.0424,23300.0
2024-02-20 10:20:00,77.14,77.14,77.13,77.14,129028.0,73.0424,73.0424,73.0329,73.0424,129028.0
2024-02-20 10:25:00,77.13,77.14,77.13,77.14,23395.0,73.0329,73.0424,73.0329,73.0424,23395.0
2024-02-20 10:30:00,77.14,77.15,77.13,77.14,55884.0,73.0424,73.0519,73.0329,73.0424,55884.0
2024-02-20 10:35:00,77.14,77.14,77.13,77.14,26116.0,73.0424,73.0424,73.0329,73.0424,26116.0
2024-02-20 10:40:00,77.14,77.14,77.13,77.14,30812.0,73.0424,73.0424,73.0329,73.0424,30812.0
2024-02-20 10:45:00,77.14,77.14,77.13,77.14,153098.0,73.0424,73.0424,73.0329,73.0424,153098.0
2024-02-20 10:50:00,77.13,77.14,77.12,77.13,54688.0,73.0329,73.0424,73.0235,73.0329,54688.0
2024-02-20 10:55:00,77.13,77.14,77.12,77.14,68189.0,73.0329,73.0424,73.0235,73.0424,68189.0
2024-02-20 11:00:00,77.13,77.15,77.13,77.15,48302.0,73.0329,73.0519,73.0329,73.0519,48302.0
2024-02-20 11:05:00,77.15,77.15,77.14,77.15,71483.0,73.0519,73.0519,73.0424,73.0519,71483.0
2024-02-20 11:10:00,77.15,77.16,77.14,77.16,96478.0,73.0519,73.0613,73.0424,73.0613,96478.0
2024-02-20 11:15:00,77.16,77.16,77.15,77.16,52713.0,73.0613,73.0613,73.0519,73.0613,52713.0
2024-02-20 11:20:00,77.16,77.16,77.15,77.16,80265.0,73.0613,73.0613,73.0519,73.0613,80265.0
2024-02-20 11:25:00,77.16,77.16,77.15,77.16,49585.0,73.0613,73.0613,73.0519,73.0613,49585.0
2024-02-20 11:30:00,77.16,77.16,77.15,77.16,44798.0,73.0613,73.0613,73.0519,73.0613,44798.0
2024-02-20 11:35:00,77.16,77.16,77.15,77.16,62994.0,73.0613,73.0613,73.0519,73.0613,62994.0
2024-02-20 11:40:00,77.16,77.16,77.15,77.16,54503.0,73.0613,73.0613,73.0519,73.0613,54503.0
2024-02-20 11:45:00,77.15,77.16,77.14,77.15,281301.0,73.0519,73.0613,73.0424,73.0519,281301.0
2024-02-20 11:50:00,77.15,77.15,77.14,77.15,30742.0,73.0519,73.0519,73.0424,73.0519,30742.0
2024-02-20 11:55:00,77.14,77.15,77.14,77.14,45451.0,73.0424,73.0519,73.0424,73.0424,45451.0
2024-02-20 12:00:00,77.15,77.15,77.14,77.15,34157.0,73.0519,73.0519,73.0424,73.0519,34157.0
2024-02-20 12:05:00,77.15,77.15,77.14,77.14,42571.0,73.0519,73.0519,73.0424,73.0424,42571.0
2024-02-20 12:10:00,77.15,77.15,77.14,77.15,24561.0,73.0519,73.0519,73.0424,73.0519,24561.0
2024-02-20 12:15:00,77.14,77.15,77.13,77.13,42878.0,73.0424,73.0519,73.0329,73.0329,42878.0
2024-02-20 12:20:00,77.14,77.14,77.13,77.13,7822.0,73.0424,73.0424,73.0329,73.0329,7822.0
2024-02-20 12:25:00,77.14,77.14,77.13,77.14,31294.0,73.0424,73.0424,73.0329,73.0424,31294.0
2024-02-20 12:30:00,77.13,77.14,77.13,77.14,46635.0,73.0329,73.0424,73.0329,73.0424,46635.0
2024-02-20 12:35:00,77.13,77.14,77.13,77.14,20349.0,73.0329,73.0424,73.0329,73.0424,20349.0
2024-02-20 12:40:00,77.13,77.14,77.13,77.13,15479.0,73.0329,73.0424,73.0329,73.0329,15479.0
2024-02-20 12:45:00,77.14,77.14,77.13,77.13,76708.0,73.0424,73.0424,73.0329,73.0329,76708.0
2024-02-20 12:50:00,77.14,77.15,77.13,77.15,44165.0,73.0424,73.0519,73.0329,73.0519,44165.0
2024-02-20 12:55:00,77.15,77.16,77.14,77.15,33163.0,73.0519,73.0613,73.0424,73.0519,33163.0
2024-02-20 13:00:00,77.15,77.16,77.15,77.16,19269.0,73.0519,73.0613,73.0519,73.0613,19269.0
2024-02-20 13:05:00,77.16,77.16,77.14,77.15,52248.0,73.0613,73.0613,73.0424,73.0519,52248.0
2024-02-20 13:10:00,77.15,77.16,77.14,77.16,44067.0,73.0519,73.0613,73.0424,73.0613,44067.0
2024-02-20 13:15:00,77.16,77.16,77.15,77.15,56683.0,73.0613,73.0613,73.0519,73.0519,56683.0
2024-02-20 13:20:00,77.15,77.16,77.14,77.15,48536.0,73.0519,73.0613,73.0424,73.0519,48536.0
2024-02-20 13:25:00,77.14,77.15,77.13,77.14,51860.0,73.0424,73.0519,73.0329,73.0424,51860.0
2024-02-20 13:30:00,77.13,77.14,77.13,77.13,16483.0,73.0329,73.0424,73.0329,73.0329,16483.0
2024-02-20 13:35:00,77.13,77.14,77.13,77.13,45932.0,73.0329,73.0424,73.0329,73.0329,45932.0
2024-02-20 13:40:00,77.13,77.14,77.13,77.14,26984.0,73.0329,73.0424,73.0329,73.0424,26984.0
2024-02-20 13:45:00,77.14,77.14,77.13,77.14,22417.0,73.0424,73.0424,73.0329,73.0424,22417.0
2024-02-20 13:50:00,77.13,77.14,77.13,77.13,34024.0,73.0329,73.0424,73.0329,73.0329,34024.0
2024-02-20 13:55:00,77.14,77.14,77.13,77.13,15249.0,73.0424,73.0424,73.0329,73.0329,15249.0
2024-02-20 14:00:00,77.14,77.14,77.13,77.13,25893.0,73.0424,73.0424,73.0329,73.0329,25893.0
2024-02-20 14:05:00,77.13,77.14,77.13,77.13,59082.0,73.0329,73.0424,73.0329,73.0329,59082.0
2024-02-20 14:10:00,77.13,77.14,77.13,77.13,20001.0,73.0329,73.0424,73.0329,73.0329,20001.0
2024-02-20 14:15:00,77.14,77.14,77.13,77.14,33135.0,73.0424,73.0424,73.0329,73.0424,33135.0
2024-02-20 14:20:00,77.14,77.14,77.13,77.14,17707.0,73.0424,73.0424,73.0329,73.0424,17707.0
2024-02-20 14:25:00,77.14,77.14,77.13,77.13,18851.0,73.0424,73.0424,73.0329,73.0329,18851.0
2024-02-20 14:30:00,77.13,77.14,77.13,77.14,19196.0,73.0329,73.0424,73.0329,73.0424,19196.0
2024-02-20 14:35:00,77.14,77.14,77.13,77.13,37495.0,73.0424,73.0424,73.0329,73.0329,37495.0
2024-02-20 14:40:00,77.13,77.14,77.13,77.14,75133.0,73.0329,73.0424,73.0329,73.0424,75133.0
2024-02-20 14:45:00,77.14,77.14,77.13,77.13,25613.0,73.0424,73.0424,73.0329,73.0329,25613.0
2024-02-20 14:50:00,77.14,77.14,77.13,77.14,16367.0,73.0424,73.0424,73.0329,73.0424,16367.0
2024-02-20 14:55:00,77.14,77.14,77.12,77.12,84799.0,73.0424,73.0424,73.0235,73.0235,84799.0
2024-02-20 15:00:00,77.12,77.12,77.11,77.12,54213.0,73.0235,73.0235,73.014,73.0235,54213.0
2024-02-20 15:05:00,77.11,77.12,77.11,77.12,43599.0,73.014,73.0235,73.014,73.0235,43599.0
2024-02-20 15:10:00,77.12,77.12,77.11,77.12,47019.0,73.0235,73.0235,73.014,73.0235,47019.0
2024-02-20 15:15:00,77.11,77.12,77.11,77.12,47335.0,73.014,73.0235,73.014,73.0235,47335.0
2024-02-20 15:20:00,77.12,77.12,77.11,77.12,56760.0,73.0235,73.0235,73.014,73.0235,56760.0
2024-02-20 15:25:00,77.12,77.12,77.11,77.12,47507.0,73.0235,73.0235,73.014,73.0235,47507.0
2024-02-20 15:30:00,77.12,77.12,77.11,77.12,89792.0,73.0235,73.0235,73.014,73.0235,89792.0
2024-02-20 15:35:00,77.12,77.12,77.11,77.12,68421.0,73.0235,73.0235,73.014,73.0235,68421.0
2024-02-20 15:40:00,77.12,77.12,77.11,77.12,39484.0,73.0235,73.0235,73.014,73.0235,39484.0
2024-02-20 15:45:00,77.12,77.12,77.11,77.12,84111.0,73.0235,73.0235,73.014,73.0235,84111.0
2024-02-20 15:50:00,77.12,77.12,77.11,77.12,105317.0,73.0235,73.0235,73.014,73.0235,105317.0
2024-02-20 15:55:00,77.12,77.13,77.11,77.12,261807.0,73.0235,73.0329,73.014,73.0235,261807.0
2024-02-21 09:30:00,77.12,77.17,77.12,77.17,57576.0,73.0235,73.0708,73.0235,73.0708,57576.0
2024-02-21 09:35:00,77.17,77.17,77.15,77.17,36272.0,73.0708,73.0708,73.0519,73.0708,36272.0
2024-02-21 09:40:00,77.17,77.17,77.15,77.15,91442.0,73.0708,73.0708,73.0519,73.0519,91442.0
2024-02-21 09:45:00,77.16,77.16,77.14,77.15,46271.0,73.0613,73.0613,73.0424,73.0519,46271.0
2024-02-21 09:50:00,77.16,77.16,77.15,77.16,61922.0,73.0613,73.0613,73.0519,73.0613,61922.0
2024-02-21 09:55:00,77.16,77.16,77.14,77.15,16436.0,73.0613,73.0613,73.0424,73.0519,16436.0
2024-02-21 10:00:00,77.15,77.15,77.14,77.15,6349.0,73.0519,73.0519,73.0424,73.0519,6349.0
2024-02-21 10:05:00,77.15,77.16,77.15,77.16,20407.0,73.0519,73.0613,73.0519,73.0613,20407.0
2024-02-21 10:10:00,77.16,77.17,77.15,77.16,10470.0,73.0613,73.0708,73.0519,73.0613,10470.0
2024-02-21 10:15:00,77.16,77.17,77.16,77.17,21776.0,73.0613,73.0708,73.0613,73.0708,21776.0
2024-02-21 10:20:00,77.17,77.17,77.14,77.15,40629.0,73.0708,73.0708,73.0424,73.0519,40629.0
2024-02-21 10:25:00,77.14,77.15,77.14,77.14,63234.0,73.0424,73.0519,73.0424,73.0424,63234.0
2024-02-21 10:30:00,77.14,77.15,77.12,77.13,63807.0,73.0424,73.0519,73.0235,73.0329,63807.0
2024-02-21 10:35:00,77.12,77.12,77.11,77.12,68036.0,73.0235,73.0235,73.014,73.0235,68036.0
2024-02-21 10:40:00,77.11,77.12,77.1,77.11,8313.0,73.014,73.0235,73.0045,73.014,8313.0
2024-02-21 10:45:00,77.11,77.12,77.11,77.12,47443.0,73.014,73.0235,73.014,73.0235,47443.0
2024-02-21 10:50:00,77.11,77.12,77.1,77.11,9711.0,73.014,73.0235,73.0045,73.014,9711.0
2024-02-21 10:55:00,77.11,77.11,77.09,77.09,35225.0,73.014,73.014,72.9951,72.9951,35225.0
2024-02-21 11:00:00,77.08,77.1,77.08,77.09,14695.0,72.9856,73.0045,72.9856,72.9951,14695.0
2024-02-21 11:05:00,77.1,77.11,77.09,77.11,16492.0,73.0045,73.014,72.9951,73.014,16492.0
2024-02-21 11:10:00,77.11,77.11,77.1,77.11,14199.0,73.014,73.014,73.0045,73.014,14199.0
2024-02-21 11:15:00,77.11,77.11,77.09,77.09,81643.0,73.014,73.014,72.9951,72.9951,81643.0
2024-02-21 11:20:00,77.1,77.1,77.09,77.09,8431.0,73.0045,73.0045,72.9951,72.9951,8431.0
2024-02-21 11:25:00,77.09,77.1,77.09,77.09,28970.0,72.9951,73.0045,72.9951,72.9951,28970.0
2024-02-21 11:30:00,77.09,77.1,77.09,77.09,15866.0,72.9951,73.0045,72.9951,72.9951,15866.0
2024-02-21 11:35:00,77.09,77.1,77.09,77.09,8729.0,72.9951,73.0045,72.9951,72.9951,8729.0
2024-02-21 11:40:00,77.09,77.1,77.09,77.09,6671.0,72.9951,73.0045,72.9951,72.9951,6671.0
2024-02-21 11:45:00,77.09,77.1,77.09,77.1,117254.0,72.9951,73.0045,72.9951,73.0045,117254.0
2024-02-21 11:50:00,77.09,77.1,77.09,77.09,4004.0,72.9951,73.0045,72.9951,72.9951,4004.0
2024-02-21 11:55:00,77.09,77.1,77.08,77.08,51759.0,72.9951,73.0045,72.9856,72.9856,51759.0
2024-02-21 12:00:00,77.08,77.09,77.07,77.08,28679.0,72.9856,72.9951,72.9761,72.9856,28679.0
2024-02-21 12:05:00,77.08,77.08,77.07,77.08,10672.0,72.9856,72.9856,72.9761,72.9856,10672.0
2024-02-21 12:10:00,77.08,77.08,77.07,77.07,29528.0,72.9856,72.9856,72.9761,72.9761,29528.0
2024-02-21 12:15:00,77.08,77.08,77.07,77.08,11879.0,72.9856,72.9856,72.9761,72.9856,11879.0
2024-02-21 12:20:00,77.08,77.08,77.07,77.08,9050.0,72.9856,72.9856,72.9761,72.9856,9050.0
2024-02-21 12:25:00,77.07,77.08,77.07,77.08,8505.0,72.9761,72.9856,72.9761,72.9856,8505.0
2024-02-21 12:30:00,77.08,77.08,77.06,77.06,26682.0,72.9856,72.9856,72.9666,72.9666,26682.0
2024-02-21 12:35:00,77.06,77.07,77.05,77.06,86978.0,72.9666,72.9761,72.9572,72.9666,86978.0
2024-02-21 12:40:00,77.07,77.07,77.06,77.06,36406.0,72.9761,72.9761,72.9666,72.9666,36406.0
2024-02-21 12:45:00,77.06,77.07,77.06,77.06,7473.0,72.9666,72.9761,72.9666,72.9666,7473.0
2024-02-21 12:50:00,77.06,77.07,77.06,77.07,12881.0,72.9666,72.9761,72.9666,72.9761,12881.0
2024-02-21 12:55:00,77.07,77.09,77.06,77.08,33865.0,72.9761,72.9951,72.9666,72.9856,33865.0
2024-02-21 13:00:00,77.08,77.08,77.03,77.06,80075.0,72.9856,72.9856,72.9382,72.9666,80075.0
2024-02-21 13:05:00,77.06,77.06,77.03,77.04,56516.0,72.9666,72.9666,72.9382,72.9477,56516.0
2024-02-21 13:10:00,77.04,77.06,77.03,77.05,32209.0,72.9477,72.9666,72.9382,72.9572,32209.0
2024-02-21 13:15:00,77.06,77.08,77.05,77.07,19826.0,72.9666,72.9856,72.9572,72.9761,19826.0
2024-02-21 13:20:00,77.07,77.08,77.07,77.08,25349.0,72.9761,72.9856,72.9761,72.9856,25349.0
2024-02-21 13:25:00,77.08,77.08,77.07,77.08,12507.0,72.9856,72.9856,72.9761,72.9856,12507.0
2024-02-21 13:30:00,77.07,77.08,77.05,77.06,13194.0,72.9761,72.9856,72.9572,72.9666,13194.0
2024-02-21 13:35:00,77.06,77.06,77.05,77.06,19220.0,72.9666,72.9666,72.9572,72.9666,19220.0
2024-02-21 13:40:00,77.05,77.06,77.05,77.05,26341.0,72.9572,72.9666,72.9572,72.9572,26341.0
2024-02-21 13:45:00,77.06,77.06,77.04,77.04,33699.0,72.9666,72.9666,72.9477,72.9477,33699.0
2024-02-21 13:50:00,77.05,77.05,77.04,77.05,26794.0,72.9572,72.9572,72.9477,72.9572,26794.0
2024-02-21 13:55:00,77.05,77.05,77.04,77.05,52973.0,72.9572,72.9572,72.9477,72.9572,52973.0
2024-02-21 14:00:00,77.04,77.08,77.03,77.08,41677.0,72.9477,72.9856,72.9382,72.9856,41677.0
2024-02-21 14:05:00,77.07,77.07,77.05,77.06,34231.0,72.9761,72.9761,72.9572,72.9666,34231.0
2024-02-21 14:10:00,77.05,77.08,77.05,77.07,32635.0,72.9572,72.9856,72.9572,72.9761,32635.0
2024-02-21 14:15:00,77.07,77.08,77.06,77.08,37036.0,72.9761,72.9856,72.9666,72.9856,37036.0
2024-02-21 14:20:00,77.07,77.07,77.06,77.06,26533.0,72.9761,72.9761,72.9666,72.9666,26533.0
2024-02-21 14:25:00,77.07,77.07,77.06,77.07,15061.0,72.9761,72.9761,72.9666,72.9761,15061.0
2024-02-21 14:30:00,77.06,77.07,77.06,77.07,85730.0,72.9666,72.9761,72.9666,72.9761,85730.0
2024-02-21 14:35:00,77.07,77.07,77.06,77.07,16741.0,72.9761,72.9761,72.9666,72.9761,16741.0
2024-02-21 14:40:00,77.06,77.07,77.05,77.06,65921.0,72.9666,72.9761,72.9572,72.9666,65921.0
2024-02-21 14:45:00,77.06,77.07,77.05,77.06,39099.0,72.9666,72.9761,72.9572,72.9666,39099.0
2024-02-21 14:50:00,77.05,77.07,77.05,77.07,25895.0,72.9572,72.9761,72.9572,72.9761,25895.0
2024-02-21 14:55:00,77.07,77.07,77.06,77.07,25272.0,72.9761,72.9761,72.9666,72.9761,25272.0
2024-02-21 15:00:00,77.06,77.08,77.06,77.08,28114.0,72.9666,72.9856,72.9666,72.9856,28114.0
2024-02-21 15:05:00,77.08,77.08,77.07,77.08,18128.0,72.9856,72.9856,72.9761,72.9856,18128.0
2024-02-21 15:10:00,77.07,77.09,77.07,77.09,87476.0,72.9761,72.9951,72.9761,72.9951,87476.0
2024-02-21 15:15:00,77.09,77.09,77.07,77.08,45745.0,72.9951,72.9951,72.9761,72.9856,45745.0
2024-02-21 15:20:00,77.08,77.08,77.06,77.06,44579.0,72.9856,72.9856,72.9666,72.9666,44579.0
2024-02-21 15:25:00,77.06,77.07,77.06,77.06,51559.0,72.9666,72.9761,72.9666,72.9666,51559.0
2024-02-21 15:30:00,77.06,77.07,77.06,77.06,48102.0,72.9666,72.9761,72.9666,72.9666,48102.0
2024-02-21 15:35:00,77.06,77.07,77.06,77.06,59119.0,72.9666,72.9761,72.9666,72.9666,59119.0
2024-02-21 15:40:00,77.07,77.07,77.06,77.06,115805.0,72.9761,72.9761,72.9666,72.9666,115805.0
2024-02-21 15:45:00,77.06,77.07,77.06,77.07,38029.0,72.9666,72.9761,72.9666,72.9761,38029.0
2024-02-21 15:50:00,77.06,77.07,77.06,77.06,28584.0,72.9666,72.9761,72.9666,72.9666,28584.0
2024-02-21 15:55:00,77.06,77.07,77.05,77.07,85609.0,72.9666,72.9761,72.9572,72.9761,85609.0
2024-02-22 09:30:00,77.06,77.07,77.05,77.06,27779.0,72.9666,72.9761,72.9572,72.9666,27779.0
2024-02-22 09:35:00,77.06,77.07,77.04,77.06,7748.0,72.9666,72.9761,72.9477,72.9666,7748.0
2024-02-22 09:40:00,77.06,77.06,77.04,77.04,8243.0,72.9666,72.9666,72.9477,72.9477,8243.0
2024-02-22 09:45:00,77.05,77.12,77.04,77.1,34739.0,72.9572,73.0235,72.9477,73.0045,34739.0
2024-02-22 09:50:00,77.1,77.1,77.07,77.09,12412.0,73.0045,73.0045,72.9761,72.9951,12412.0
2024-02-22 09:55:00,77.08,77.09,77.07,77.08,14899.0,72.9856,72.9951,72.9761,72.9856,14899.0
2024-02-22 10:00:00,77.08,77.08,77.05,77.06,11577.0,72.9856,72.9856,72.9572,72.9666,11577.0
2024-02-22 10:05:00,77.06,77.06,77.04,77.04,23978.0,72.9666,72.9666,72.9477,72.9477,23978.0
2024-02-22 10:10:00,77.04,77.06,77.04,77.05,11517.0,72.9477,72.9666,72.9477,72.9572,11517.0
2024-02-22 10:15:00,77.06,77.06,77.04,77.05,5848.0,72.9666,72.9666,72.9477,72.9572,5848.0
2024-02-22 10:20:00,77.04,77.04,77.03,77.04,11704.0,72.9477,72.9477,72.9382,72.9477,11704.0
2024-02-22 10:25:00,77.04,77.04,77.02,77.03,51106.0,72.9477,72.9477,72.9288,72.9382,51106.0
2024-02-22 10:30:00,77.03,77.05,77.03,77.05,24270.0,72.9382,72.9572,72.9382,72.9572,24270.0
2024-02-22 10:35:00,77.04,77.06,77.04,77.06,17176.0,72.9477,72.9666,72.9477,72.9666,17176.0
2024-02-22 10:40:00,77.06,77.06,77.05,77.06,8590.0,72.9666,72.9666,72.9572,72.9666,8590.0
2024-02-22 10:45:00,77.05,77.06,77.04,77.06,22639.0,72.9572,72.9666,72.9477,72.9666,22639.0
2024-02-22 10:50:00,77.05,77.06,77.04,77.05,10547.0,72.9572,72.9666,72.9477,72.9572,10547.0
2024-02-22 10:55:00,77.04,77.05,77.04,77.04,12264.0,72.9477,72.9572,72.9477,72.9477,12264.0
2024-02-22 11:00:00,77.04,77.05,77.03,77.03,18447.0,72.9477,72.9572,72.9382,72.9382,18447.0
2024-02-22 11:05:00,77.04,77.04,77.03,77.03,4373.0,72.9477,72.9477,72.9382,72.9382,4373.0
2024-02-22 11:10:00,77.03,77.04,77.03,77.04,18430.0,72.9382,72.9477,72.9382,72.9477,18430.0
2024-02-22 11:15:00,77.03,77.05,77.03,77.05,12840.0,72.9382,72.9572,72.9382,72.9572,12840.0
2024-02-22 11:20:00,77.05,77.05,77.04,77.05,7301.0,72.9572,72.9572,72.9477,72.9572,7301.0
2024-02-22 11:25:00,77.05,77.05,77.03,77.03,18713.0,72.9572,72.9572,72.9382,72.9382,18713.0
2024-02-22 11:30:00,77.03,77.04,77.03,77.03,2913.0,72.9382,72.9477,72.9382,72.9382,2913.0
2024-02-22 11:35:00,77.04,77.04,77.03,77.03,11098.0,72.9477,72.9477,72.9382,72.9382,11098.0
2024-02-22 11:40:00,77.03,77.04,77.03,77.03,11003.0,72.9382,72.9477,72.9382,72.9382,11003.0
2024-02-22 11:45:00,77.03,77.04,77.02,77.03,20794.0,72.9382,72.9477,72.9288,72.9382,20794.0
2024-02-22 11:50:00,77.03,77.03,77.02,77.03,14130.0,72.9382,72.9382,72.9288,72.9382,14130.0
2024-02-22 11:55:00,77.03,77.03,77.02,77.02,13483.0,72.9382,72.9382,72.9288,72.9288,13483.0
2024-02-22 12:00:00,77.03,77.03,77.02,77.02,6982.0,72.9382,72.9382,72.9288,72.9288,6982.0
2024-02-22 12:05:00,77.02,77.03,77.02,77.03,11504.0,72.9288,72.9382,72.9288,72.9382,11504.0
2024-02-22 12:10:00,77.02,77.03,77.02,77.03,12336.0,72.9288,72.9382,72.9288,72.9382,12336.0
2024-02-22 12:15:00,77.03,77.03,77.02,77.03,5889.0,72.9382,72.9382,72.9288,72.9382,5889.0
2024-02-22 12:20:00,77.03,77.03,77.02,77.03,6930.0,72.9382,72.9382,72.9288,72.9382,6930.0
2024-02-22 12:25:00,77.03,77.03,77.02,77.02,12585.0,72.9382,72.9382,72.9288,72.9288,12585.0
2024-02-22 12:30:00,77.03,77.03,77.02,77.03,4413.0,72.9382,72.9382,72.9288,72.9382,4413.0
2024-02-22 12:35:00,77.03,77.03,77.02,77.03,6055.0,72.9382,72.9382,72.9288,72.9382,6055.0
2024-02-22 12:40:00,77.02,77.04,77.02,77.03,173887.0,72.9288,72.9477,72.9288,72.9382,173887.0
2024-02-22 12:45:00,77.03,77.04,77.02,77.02,92944.0,72.9382,72.9477,72.9288,72.9288,92944.0
2024-02-22 12:50:00,77.03,77.03,77.02,77.03,32604.0,72.9382,72.9382,72.9288,72.9382,32604.0
2024-02-22 12:55:00,77.03,77.03,77.02,77.03,4882.0,72.9382,72.9382,72.9288,72.9382,4882.0
2024-02-22 13:00:00,77.03,77.03,77.01,77.02,31370.0,72.9382,72.9382,72.9193,72.9288,31370.0
2024-02-22 13:05:00,77.02,77.02,77.0,77.01,11746.0,72.9288,72.9288,72.9098,72.9193,11746.0
2024-02-22 13:10:00,77.01,77.01,77.0,77.01,5152.0,72.9193,72.9193,72.9098,72.9193,5152.0
2024-02-22 13:15:00,77.0,77.01,77.0,77.01,5717.0,72.9098,72.9193,72.9098,72.9193,5717.0
2024-02-22 13:20:00,77.01,77.02,77.0,77.02,12169.0,72.9193,72.9288,72.9098,72.9288,12169.0
2024-02-22 13:25:00,77.02,77.02,77.01,77.02,5981.0,72.9288,72.9288,72.9193,72.9288,5981.0
2024-02-22 13:30:00,77.02,77.04,77.01,77.03,39736.0,72.9288,72.9477,72.9193,72.9382,39736.0
2024-02-22 13:35:00,77.03,77.04,77.02,77.03,25502.0,72.9382,72.9477,72.9288,72.9382,25502.0
2024-02-22 13:40:00,77.03,77.04,77.02,77.03,16798.0,72.9382,72.9477,72.9288,72.9382,16798.0
2024-02-22 13:45:00,77.03,77.04,77.03,77.03,3396.0,72.9382,72.9477,72.9382,72.9382,3396.0
2024-02-22 13:50:00,77.03,77.04,77.02,77.03,14824.0,72.9382,72.9477,72.9288,72.9382,14824.0
2024-02-22 13:55:00,77.03,77.03,77.02,77.02,10738.0,72.9382,72.9382,72.9288,72.9288,10738.0
2024-02-22 14:00:00,77.03,77.03,77.02,77.03,17046.0,72.9382,72.9382,72.9288,72.9382,17046.0
2024-02-22 14:05:00,77.03,77.05,77.02,77.04,88164.0,72.9382,72.9572,72.9288,72.9477,88164.0
2024-02-22 14:10:00,77.04,77.04,77.03,77.04,3457.0,72.9477,72.9477,72.9382,72.9477,3457.0
2024-02-22 14:15:00,77.03,77.04,77.03,77.03,9544.0,72.9382,72.9477,72.9382,72.9382,9544.0
2024-02-22 14:20:00,77.03,77.04,77.03,77.03,18048.0,72.9382,72.9477,72.9382,72.9382,18048.0
2024-02-22 14:25:00,77.03,77.04,77.03,77.04,15407.0,72.9382,72.9477,72.9382,72.9477,15407.0
2024-02-22 14:30:00,77.03,77.04,77.03,77.03,6378.0,72.9382,72.9477,72.9382,72.9382,6378.0
2024-02-22 14:35:00,77.03,77.04,77.03,77.03,10227.0,72.9382,72.9477,72.9382,72.9382,10227.0
2024-02-22 14:40:00,77.03,77.04,77.03,77.03,86786.0,72.9382,72.9477,72.9382,72.9382,86786.0
2024-02-22 14:45:00,77.03,77.03,77.01,77.03,501411.0,72.9382,72.9382,72.9193,72.9382,501411.0
2024-02-22 14:50:00,77.03,77.03,77.02,77.03,14012.0,72.9382,72.9382,72.9288,72.9382,14012.0
2024-02-22 14:55:00,77.02,77.03,77.01,77.02,188410.0,72.9288,72.9382,72.9193,72.9288,188410.0
2024-02-22 15:00:00,77.02,77.02,77.01,77.01,26135.0,72.9288,72.9288,72.9193,72.9193,26135.0
2024-02-22 15:05:00,77.01,77.02,77.01,77.01,70816.0,72.9193,72.9288,72.9193,72.9193,70816.0
2024-02-22 15:10:00,77.02,77.02,77.01,77.02,193616.0,72.9288,72.9288,72.9193,72.9288,193616.0
2024-02-22 15:15:00,77.01,77.02,77.01,77.02,30770.0,72.9193,72.9288,72.9193,72.9288,30770.0
2024-02-22 15:20:00,77.02,77.02,77.0,77.01,89525.0,72.9288,72.9288,72.9098,72.9193,89525.0
2024-02-22 15:25:00,77.02,77.02,77.01,77.02,60566.0,72.9288,72.9288,72.9193,72.9288,60566.0
2024-02-22 15:30:00,77.02,77.02,77.01,77.02,34458.0,72.9288,72.9288,72.9193,72.9288,34458.0
2024-02-22 15:35:00,77.02,77.02,77.0,77.01,20850.0,72.9288,72.9288,72.9098,72.9193,20850.0
2024-02-22 15:40:00,77.01,77.01,77.0,77.01,13359.0,72.9193,72.9193,72.9098,72.9193,13359.0
2024-02-22 15:45:00,77.01,77.02,77.0,77.02,27435.0,72.9193,72.9288,72.9098,72.9288,27435.0
2024-02-22 15:50:00,77.02,77.02,77.0,77.01,160340.0,72.9288,72.9288,72.9098,72.9193,160340.0
2024-02-22 15:55:00,77.01,77.03,77.0,77.03,484099.0,72.9193,72.9382,72.9098,72.9382,484099.0
2024-02-23 09:30:00,77.03,77.04,77.01,77.03,108666.0,72.9382,72.9477,72.9193,72.9382,108666.0
2024-02-23 09:35:00,77.03,77.03,77.01,77.02,18169.0,72.9382,72.9382,72.9193,72.9288,18169.0
2024-02-23 09:40:00,77.02,77.02,77.01,77.01,8005.0,72.9288,72.9288,72.9193,72.9193,8005.0
2024-02-23 09:45:00,77.02,77.02,77.01,77.02,31366.0,72.9288,72.9288,72.9193,72.9288,31366.0
2024-02-23 09:50:00,77.02,77.02,77.01,77.02,18498.0,72.9288,72.9288,72.9193,72.9288,18498.0
2024-02-23 09:55:00,77.02,77.03,77.02,77.03,21630.0,72.9288,72.9382,72.9288,72.9382,21630.0
2024-02-23 10:00:00,77.02,77.03,77.01,77.02,41233.0,72.9288,72.9382,72.9193,72.9288,41233.0
2024-02-23 10:05:00,77.02,77.02,77.01,77.02,51051.0,72.9288,72.9288,72.9193,72.9288,51051.0
2024-02-23 10:10:00,77.02,77.02,77.0,77.01,63400.0,72.9288,72.9288,72.9098,72.9193,63400.0
2024-02-23 10:15:00,77.01,77.02,77.01,77.02,4876.0,72.9193,72.9288,72.9193,72.9288,4876.0
2024-02-23 10:20:00,77.02,77.02,77.0,77.01,17643.0,72.9288,72.9288,72.9098,72.9193,17643.0
2024-02-23 10:25:00,77.01,77.02,77.0,77.02,40572.0,72.9193,72.9288,72.9098,72.9288,40572.0
2024-02-23 10:30:00,77.02,77.03,77.01,77.03,43811.0,72.9288,72.9382,72.9193,72.9382,43811.0
2024-02-23 10:35:00,77.03,77.03,77.02,77.03,16538.0,72.9382,72.9382,72.9288,72.9382,16538.0
2024-02-23 10:40:00,77.03,77.03,77.01,77.02,21143.0,72.9382,72.9382,72.9193,72.9288,21143.0
2024-02-23 10:45:00,77.02,77.02,77.01,77.01,14790.0,72.9288,72.9288,72.9193,72.9193,14790.0
2024-02-23 10:50:00,77.02,77.02,77.01,77.02,7469.0,72.9288,72.9288,72.9193,72.9288,7469.0
2024-02-23 10:55:00,77.01,77.02,77.01,77.02,21001.0,72.9193,72.9288,72.9193,72.9288,21001.0
2024-02-23 11:00:00,77.01,77.02,77.01,77.02,1289.0,72.9193,72.9288,72.9193,72.9288,1289.0
2024-02-23 11:05:00,77.02,77.02,77.01,77.02,4308.0,72.9288,72.9288,72.9193,72.9288,4308.0
2024-02-23 11:10:00,77.02,77.02,77.01,77.02,9939.0,72.9288,72.9288,72.9193,72.9288,9939.0
2024-02-23 11:15:00,77.02,77.03,77.01,77.03,18951.0,72.9288,72.9382,72.9193,72.9382,18951.0
2024-02-23 11:20:00,77.03,77.04,77.02,77.03,26214.0,72.9382,72.9477,72.9288,72.9382,26214.0
2024-02-23 11:25:00,77.03,77.06,77.03,77.06,111841.0,72.9382,72.9666,72.9382,72.9666,111841.0
2024-02-23 11:30:00,77.06,77.07,77.05,77.06,37778.0,72.9666,72.9761,72.9572,72.9666,37778.0
2024-02-23 11:35:00,77.05,77.07,77.05,77.07,531018.0,72.9572,72.9761,72.9572,72.9761,531018.0
2024-02-23 11:40:00,77.06,77.08,77.06,77.07,11370.0,72.9666,72.9856,72.9666,72.9761,11370.0
2024-02-23 11:45:00,77.08,77.08,77.07,77.07,7833.0,72.9856,72.9856,72.9761,72.9761,7833.0
2024-02-23 11:50:00,77.08,77.08,77.07,77.08,25104.0,72.9856,72.9856,72.9761,72.9856,25104.0
2024-02-23 11:55:00,77.08,77.08,77.07,77.08,23514.0,72.9856,72.9856,72.9761,72.9856,23514.0
2024-02-23 12:00:00,77.08,77.09,77.07,77.09,45443.0,72.9856,72.9951,72.9761,72.9951,45443.0
2024-02-23 12:05:00,77.09,77.09,77.07,77.08,33244.0,72.9951,72.9951,72.9761,72.9856,33244.0
2024-02-23 12:10:00,77.08,77.08,77.07,77.07,17631.0,72.9856,72.9856,72.9761,72.9761,17631.0
2024-02-23 12:15:00,77.07,77.08,77.06,77.06,87665.0,72.9761,72.9856,72.9666,72.9666,87665.0
2024-02-23 12:20:00,77.06,77.07,77.06,77.07,47078.0,72.9666,72.9761,72.9666,72.9761,47078.0
2024-02-23 12:25:00,77.07,77.07,77.06,77.07,30344.0,72.9761,72.9761,72.9666,72.9761,30344.0
2024-02-23 12:30:00,77.06,77.07,77.06,77.07,33786.0,72.9666,72.9761,72.9666,72.9761,33786.0
2024-02-23 12:35:00,77.07,77.07,77.06,77.06,29505.0,72.9761,72.9761,72.9666,72.9666,29505.0
2024-02-23 12:40:00,77.07,77.07,77.06,77.06,58136.0,72.9761,72.9761,72.9666,72.9666,58136.0
2024-02-23 12:45:00,77.06,77.07,77.06,77.06,33813.0,72.9666,72.9761,72.9666,72.9666,33813.0
2024-02-23 12:50:00,77.06,77.07,77.06,77.06,79664.0,72.9666,72.9761,72.9666,72.9666,79664.0
2024-02-23 12:55:00,77.06,77.07,77.06,77.07,66185.0,72.9666,72.9761,72.9666,72.9761,66185.0
2024-02-23 13:00:00,77.06,77.07,77.05,77.05,122450.0,72.9666,72.9761,72.9572,72.9572,122450.0
2024-02-23 13:05:00,77.06,77.06,77.05,77.06,23218.0,72.9666,72.9666,72.9572,72.9666,23218.0
2024-02-23 13:10:00,77.06,77.08,77.05,77.08,945830.0,72.9666,72.9856,72.9572,72.9856,945830.0
2024-02-23 13:15:00,77.07,77.08,77.07,77.08,7395.0,72.9761,72.9856,72.9761,72.9856,7395.0
2024-02-23 13:20:00,77.07,77.08,77.06,77.06,74477.0,72.9761,72.9856,72.9666,72.9666,74477.0
2024-02-23 13:25:00,77.06,77.09,77.06,77.09,44750.0,72.9666,72.9951,72.9666,72.9951,44750.0
2024-02-23 13:30:00,77.08,77.09,77.08,77.08,22472.0,72.9856,72.9951,72.9856,72.9856,22472.0
2024-02-23 13:35:00,77.09,77.09,77.08,77.09,20279.0,72.9951,72.9951,72.9856,72.9951,20279.0
2024-02-23 13:40:00,77.09,77.09,77.08,77.09,34839.0,72.9951,72.9951,72.9856,72.9951,34839.0
2024-02-23 13:45:00,77.09,77.1,77.08,77.09,59334.0,72.9951,73.0045,72.9856,72.9951,59334.0
2024-02-23 13:50:00,77.09,77.1,77.08,77.08,48511.0,72.9951,73.0045,72.9856,72.9856,48511.0
2024-02-23 13:55:00,77.08,77.09,77.08,77.08,28467.0,72.9856,72.9951,72.9856,72.9856,28467.0
2024-02-23 14:00:00,77.09,77.09,77.08,77.09,40249.0,72.9951,72.9951,72.9856,72.9951,40249.0
2024-02-23 14:05:00,77.09,77.09,77.07,77.07,120791.0,72.9951,72.9951,72.9761,72.9761,120791.0
2024-02-23 14:10:00,77.08,77.08,77.06,77.06,60752.0,72.9856,72.9856,72.9666,72.9666,60752.0
2024-02-23 14:15:00,77.06,77.07,77.06,77.07,40278.0,72.9666,72.9761,72.9666,72.9761,40278.0
2024-02-23 14:20:00,77.06,77.07,77.06,77.06,51331.0,72.9666,72.9761,72.9666,72.9666,51331.0
2024-02-23 14:25:00,77.06,77.07,77.05,77.05,74875.0,72.9666,72.9761,72.9572,72.9572,74875.0
2024-02-23 14:30:00,77.05,77.06,77.05,77.05,35828.0,72.9572,72.9666,72.9572,72.9572,35828.0
2024-02-23 14:35:00,77.05,77.06,77.04,77.04,58246.0,72.9572,72.9666,72.9477,72.9477,58246.0
2024-02-23 14:40:00,77.04,77.05,77.04,77.05,59891.0,72.9477,72.9572,72.9477,72.9572,59891.0
2024-02-23 14:45:00,77.04,77.05,77.04,77.05,32070.0,72.9477,72.9572,72.9477,72.9572,32070.0
2024-02-23 14:50:00,77.04,77.05,77.04,77.05,39923.0,72.9477,72.9572,72.9477,72.9572,39923.0
2024-02-23 14:55:00,77.04,77.05,77.04,77.04,115196.0,72.9477,72.9572,72.9477,72.9477,115196.0
2024-02-23 15:00:00,77.05,77.06,77.04,77.05,93888.0,72.9572,72.9666,72.9477,72.9572,93888.0
2024-02-23 15:05:00,77.06,77.06,77.05,77.06,39995.0,72.9666,72.9666,72.9572,72.9666,39995.0
2024-02-23 15:10:00,77.05,77.07,77.05,77.05,157075.0,72.9572,72.9761,72.9572,72.9572,157075.0
2024-02-23 15:15:00,77.05,77.06,77.05,77.05,36764.0,72.9572,72.9666,72.9572,72.9572,36764.0
2024-02-23 15:20:00,77.06,77.06,77.05,77.06,30715.0,72.9666,72.9666,72.9572,72.9666,30715.0
2024-02-23 15:25:00,77.06,77.06,77.05,77.05,50688.0,72.9666,72.9666,72.9572,72.9572,50688.0
2024-02-23 15:30:00,77.05,77.06,77.05,77.06,61665.0,72.9572,72.9666,72.9572,72.9666,61665.0
2024-02-23 15:35:00,77.06,77.06,77.05,77.06,81982.0,72.9666,72.9666,72.9572,72.9666,81982.0
2024-02-23 15:40:00,77.06,77.06,77.05,77.06,49089.0,72.9666,72.9666,72.9572,72.9666,49089.0
2024-02-23 15:45:00,77.06,77.06,77.05,77.06,40499.0,72.9666,72.9666,72.9572,72.9666,40499.0
2024-02-23 15:50:00,77.06,77.06,77.05,77.06,101937.0,72.9666,72.9666,72.9572,72.9666,101937.0
2024-02-23 15:55:00,77.06,77.07,77.05,77.06,169874.0,72.9666,72.9761,72.9572,72.9666,169874.0
2024-02-26 09:30:00,77.01,77.05,77.01,77.02,60737.0,72.9193,72.9572,72.9193,72.9288,60737.0
2024-02-26 09:35:00,77.03,77.03,77.01,77.02,41994.0,72.9382,72.9382,72.9193,72.9288,41994.0
2024-02-26 09:40:00,77.02,77.03,77.01,77.03,13725.0,72.9288,72.9382,72.9193,72.9382,13725.0
2024-02-26 09:45:00,77.03,77.03,77.01,77.02,6756.0,72.9382,72.9382,72.9193,72.9288,6756.0
2024-02-26 09:50:00,77.01,77.03,77.01,77.02,5973.0,72.9193,72.9382,72.9193,72.9288,5973.0
2024-02-26 09:55:00,77.02,77.02,77.01,77.02,16773.0,72.9288,72.9288,72.9193,72.9288,16773.0
2024-02-26 10:00:00,77.01,77.02,77.0,77.01,20755.0,72.9193,72.9288,72.9098,72.9193,20755.0
2024-02-26 10:05:00,77.02,77.02,77.0,77.0,39565.0,72.9288,72.9288,72.9098,72.9098,39565.0
2024-02-26 10:10:00,77.0,77.01,76.99,77.0,10340.0,72.9098,72.9193,72.9004,72.9098,10340.0
2024-02-26 10:15:00,77.01,77.01,76.99,76.99,7955.0,72.9193,72.9193,72.9004,72.9004,7955.0
2024-02-26 10:20:00,77.0,77.0,76.99,77.0,4602.0,72.9098,72.9098,72.9004,72.9098,4602.0
2024-02-26 10:25:00,77.0,77.0,76.99,77.0,6605.0,72.9098,72.9098,72.9004,72.9098,6605.0
2024-02-26 10:30:00,77.0,77.0,76.99,77.0,24342.0,72.9098,72.9098,72.9004,72.9098,24342.0
2024-02-26 10:35:00,76.99,77.0,76.99,77.0,12230.0,72.9004,72.9098,72.9004,72.9098,12230.0
2024-02-26 10:40:00,77.0,77.01,76.99,77.01,11583.0,72.9098,72.9193,72.9004,72.9193,11583.0
2024-02-26 10:45:00,77.01,77.01,76.99,77.0,31510.0,72.9193,72.9193,72.9004,72.9098,31510.0
2024-02-26 10:50:00,76.99,77.0,76.99,77.0,2142.0,72.9004,72.9098,72.9004,72.9098,2142.0
2024-02-26 10:55:00,76.99,77.0,76.99,77.0,1781.0,72.9004,72.9098,72.9004,72.9098,1781.0
2024-02-26 11:00:00,76.99,76.99,76.98,76.98,9248.0,72.9004,72.9004,72.8909,72.8909,9248.0
2024-02-26 11:05:00,76.98,76.99,76.98,76.98,12522.0,72.8909,72.9004,72.8909,72.8909,12522.0
2024-02-26 11:10:00,76.98,76.99,76.97,76.97,14129.0,72.8909,72.9004,72.8814,72.8814,14129.0
2024-02-26 11:15:00,76.97,76.98,76.97,76.97,4410.0,72.8814,72.8909,72.8814,72.8814,4410.0
2024-02-26 11:20:00,76.98,76.98,76.97,76.98,6995.0,72.8909,72.8909,72.8814,72.8909,6995.0
2024-02-26 11:25:00,76.98,76.98,76.97,76.98,8688.0,72.8909,72.8909,72.8814,72.8909,8688.0
2024-02-26 11:30:00,76.97,76.99,76.97,76.98,28453.0,72.8814,72.9004,72.8814,72.8909,28453.0
2024-02-26 11:35:00,76.98,76.99,76.98,76.98,13747.0,72.8909,72.9004,72.8909,72.8909,13747.0
2024-02-26 11:40:00,76.98,76.99,76.98,76.98,25150.0,72.8909,72.9004,72.8909,72.8909,25150.0
2024-02-26 11:45:00,76.98,76.99,76.98,76.98,10097.0,72.8909,72.9004,72.8909,72.8909,10097.0
2024-02-26 11:50:00,76.98,76.99,76.97,76.97,104264.0,72.8909,72.9004,72.8814,72.8814,104264.0
2024-02-26 11:55:00,76.98,76.98,76.96,76.96,7976.0,72.8909,72.8909,72.872,72.872,7976.0
2024-02-26 12:00:00,76.97,76.97,76.95,76.95,10946.0,72.8814,72.8814,72.8625,72.8625,10946.0
2024-02-26 12:05:00,76.95,76.96,76.95,76.95,8956.0,72.8625,72.872,72.8625,72.8625,8956.0
2024-02-26 12:10:00,76.95,76.96,76.94,76.95,15830.0,72.8625,72.872,72.853,72.8625,15830.0
2024-02-26 12:15:00,76.94,76.95,76.94,76.95,14323.0,72.853,72.8625,72.853,72.8625,14323.0
2024-02-26 12:20:00,76.95,76.95,76.94,76.94,55112.0,72.8625,72.8625,72.853,72.853,55112.0
2024-02-26 12:25:00,76.95,76.95,76.94,76.95,15245.0,72.8625,72.8625,72.853,72.8625,15245.0
2024-02-26 12:30:00,76.95,76.95,76.94,76.95,16133.0,72.8625,72.8625,72.853,72.8625,16133.0
2024-02-26 12:35:00,76.94,76.95,76.94,76.95,21510.0,72.853,72.8625,72.853,72.8625,21510.0
2024-02-26 12:40:00,76.95,76.95,76.94,76.94,14887.0,72.8625,72.8625,72.853,72.853,14887.0
2024-02-26 12:45:00,76.95,76.95,76.94,76.95,13028.0,72.8625,72.8625,72.853,72.8625,13028.0
2024-02-26 12:50:00,76.95,76.95,76.93,76.94,24370.0,72.8625,72.8625,72.8436,72.853,24370.0
2024-02-26 12:55:00,76.94,76.94,76.93,76.93,16624.0,72.853,72.853,72.8436,72.8436,16624.0
2024-02-26 13:00:00,76.94,76.94,76.91,76.92,40087.0,72.853,72.853,72.8246,72.8341,40087.0
2024-02-26 13:05:00,76.92,76.93,76.91,76.92,34129.0,72.8341,72.8436,72.8246,72.8341,34129.0
2024-02-26 13:10:00,76.92,76.93,76.91,76.92,24408.0,72.8341,72.8436,72.8246,72.8341,24408.0
2024-02-26 13:15:00,76.92,76.93,76.91,76.92,32137.0,72.8341,72.8436,72.8246,72.8341,32137.0
2024-02-26 13:20:00,76.92,76.93,76.91,76.92,27640.0,72.8341,72.8436,72.8246,72.8341,27640.0
2024-02-26 13:25:00,76.92,76.93,76.92,76.92,68009.0,72.8341,72.8436,72.8341,72.8341,68009.0
2024-02-26 13:30:00,76.93,76.93,76.92,76.92,21606.0,72.8436,72.8436,72.8341,72.8341,21606.0
2024-02-26 13:35:00,76.92,76.94,76.92,76.94,22144.0,72.8341,72.853,72.8341,72.853,22144.0
2024-02-26 13:40:00,76.94,76.94,76.93,76.94,11385.0,72.853,72.853,72.8436,72.853,11385.0
2024-02-26 13:45:00,76.94,76.94,76.93,76.93,9307.0,72.853,72.853,72.8436,72.8436,9307.0
2024-02-26 13:50:00,76.94,76.94,76.92,76.92,28026.0,72.853,72.853,72.8341,72.8341,28026.0
2024-02-26 13:55:00,76.92,76.93,76.92,76.92,1222342.0,72.8341,72.8436,72.8341,72.8341,1222342.0
2024-02-26 14:00:00,76.92,76.94,76.92,76.94,35336.0,72.8341,72.853,72.8341,72.853,35336.0
2024-02-26 14:05:00,76.93,76.94,76.92,76.92,22952.0,72.8436,72.853,72.8341,72.8341,22952.0
2024-02-26 14:10:00,76.92,76.93,76.91,76.92,4177123.0,72.8341,72.8436,72.8246,72.8341,4177123.0
2024-02-26 14:15:00,76.91,76.92,76.91,76.91,20486.0,72.8246,72.8341,72.8246,72.8246,20486.0
2024-02-26 14:20:00,76.92,76.92,76.91,76.92,14482.0,72.8341,72.8341,72.8246,72.8341,14482.0
2024-02-26 14:25:00,76.92,76.92,76.91,76.92,21330.0,72.8341,72.8341,72.8246,72.8341,21330.0
2024-02-26 14:30:00,76.92,76.92,76.91,76.92,23303.0,72.8341,72.8341,72.8246,72.8341,23303.0
2024-02-26 14:35:00,76.91,76.92,76.91,76.92,25850.0,72.8246,72.8341,72.8246,72.8341,25850.0
2024-02-26 14:40:00,76.92,76.92,76.91,76.91,23738.0,72.8341,72.8341,72.8246,72.8246,23738.0
2024-02-26 14:45:00,76.91,76.92,76.91,76.92,28264.0,72.8246,72.8341,72.8246,72.8341,28264.0
2024-02-26 14:50:00,76.92,76.92,76.91,76.91,13351.0,72.8341,72.8341,72.8246,72.8246,13351.0
2024-02-26 14:55:00,76.92,76.92,76.91,76.92,16568.0,72.8341,72.8341,72.8246,72.8341,16568.0
2024-02-26 15:00:00,76.92,76.93,76.91,76.92,31402.0,72.8341,72.8436,72.8246,72.8341,31402.0
2024-02-26 15:05:00,76.92,76.94,76.92,76.93,59381.0,72.8341,72.853,72.8341,72.8436,59381.0
2024-02-26 15:10:00,76.93,76.95,76.93,76.94,42993.0,72.8436,72.8625,72.8436,72.853,42993.0
2024-02-26 15:15:00,76.95,76.95,76.94,76.94,23556.0,72.8625,72.8625,72.853,72.853,23556.0
2024-02-26 15:20:00,76.95,76.95,76.94,76.95,36845.0,72.8625,72.8625,72.853,72.8625,36845.0
2024-02-26 15:25:00,76.95,76.95,76.94,76.94,18410.0,72.8625,72.8625,72.853,72.853,18410.0
2024-02-26 15:30:00,76.95,76.95,76.94,76.94,19380.0,72.8625,72.8625,72.853,72.853,19380.0
2024-02-26 15:35:00,76.95,76.95,76.94,76.95,16556.0,72.8625,72.8625,72.853,72.8625,16556.0
2024-02-26 15:40:00,76.95,76.95,76.93,76.94,48770.0,72.8625,72.8625,72.8436,72.853,48770.0
2024-02-26 15:45:00,76.93,76.95,76.93,76.95,31577.0,72.8436,72.8625,72.8436,72.8625,31577.0
2024-02-26 15:50:00,76.95,76.95,76.94,76.95,32256.0,72.8625,72.8625,72.853,72.8625,32256.0
2024-02-26 15:55:00,76.95,76.96,76.94,76.95,166466.0,72.8625,72.872,72.853,72.8625,166466.0
2024-02-27 09:30:00,76.98,76.99,76.97,76.97,58903.0,72.8909,72.9004,72.8814,72.8814,58903.0
2024-02-27 09:35:00,76.97,76.99,76.96,76.98,22234.0,72.8814,72.9004,72.872,72.8909,22234.0
2024-02-27 09:40:00,76.99,76.99,76.98,76.99,43530.0,72.9004,72.9004,72.8909,72.9004,43530.0
2024-02-27 09:45:00,76.98,76.99,76.98,76.98,13702.0,72.8909,72.9004,72.8909,72.8909,13702.0
2024-02-27 09:50:00,76.98,77.0,76.98,76.99,16066.0,72.8909,72.9098,72.8909,72.9004,16066.0
2024-02-27 09:55:00,77.0,77.01,76.99,77.0,38621.0,72.9098,72.9193,72.9004,72.9098,38621.0
2024-02-27 10:00:00,77.0,77.02,76.99,77.0,50165.0,72.9098,72.9288,72.9004,72.9098,50165.0
2024-02-27 10:05:00,77.0,77.02,76.99,77.02,35061.0,72.9098,72.9288,72.9004,72.9288,35061.0
2024-02-27 10:10:00,77.02,77.02,77.0,77.0,51382.0,72.9288,72.9288,72.9098,72.9098,51382.0
2024-02-27 10:15:00,77.01,77.01,77.0,77.01,29405.0,72.9193,72.9193,72.9098,72.9193,29405.0
2024-02-27 10:20:00,77.0,77.02,77.0,77.0,35291.0,72.9098,72.9288,72.9098,72.9098,35291.0
2024-02-27 10:25:00,77.0,77.01,77.0,77.0,13079.0,72.9098,72.9193,72.9098,72.9098,13079.0
2024-02-27 10:30:00,77.0,77.01,76.99,77.0,20372.0,72.9098,72.9193,72.9004,72.9098,20372.0
2024-02-27 10:35:00,76.99,77.0,76.99,76.99,94154.0,72.9004,72.9098,72.9004,72.9004,94154.0
2024-02-27 10:40:00,76.99,76.99,76.98,76.99,10695.0,72.9004,72.9004,72.8909,72.9004,10695.0
2024-02-27 10:45:00,76.99,77.0,76.98,77.0,51819.0,72.9004,72.9098,72.8909,72.9098,51819.0
2024-02-27 10:50:00,77.0,77.0,76.99,77.0,8886.0,72.9098,72.9098,72.9004,72.9098,8886.0
2024-02-27 10:55:00,77.0,77.0,76.99,77.0,18194.0,72.9098,72.9098,72.9004,72.9098,18194.0
2024-02-27 11:00:00,77.0,77.0,76.99,77.0,70730.0,72.9098,72.9098,72.9004,72.9098,70730.0
2024-02-27 11:05:00,77.0,77.01,76.99,77.01,11522.0,72.9098,72.9193,72.9004,72.9193,11522.0
2024-02-27 11:10:00,77.0,77.0,76.99,77.0,6040.0,72.9098,72.9098,72.9004,72.9098,6040.0
2024-02-27 11:15:00,77.0,77.01,76.99,77.01,129457.0,72.9098,72.9193,72.9004,72.9193,129457.0
2024-02-27 11:20:00,77.01,77.02,77.0,77.01,155118.0,72.9193,72.9288,72.9098,72.9193,155118.0
2024-02-27 11:25:00,77.01,77.01,77.0,77.01,4356.0,72.9193,72.9193,72.9098,72.9193,4356.0
2024-02-27 11:30:00,77.01,77.01,77.0,77.01,132103.0,72.9193,72.9193,72.9098,72.9193,132103.0
2024-02-27 11:35:00,77.01,77.01,76.99,77.01,35993.0,72.9193,72.9193,72.9004,72.9193,35993.0
2024-02-27 11:40:00,77.01,77.01,77.0,77.01,5873.0,72.9193,72.9193,72.9098,72.9193,5873.0
2024-02-27 11:45:00,77.01,77.01,77.0,77.01,25302.0,72.9193,72.9193,72.9098,72.9193,25302.0
2024-02-27 11:50:00,77.0,77.01,77.0,77.0,18602.0,72.9098,72.9193,72.9098,72.9098,18602.0
2024-02-27 11:55:00,77.0,77.01,77.0,77.01,57564.0,72.9098,72.9193,72.9098,72.9193,57564.0
2024-02-27 12:00:00,77.01,77.01,76.99,77.0,20518.0,72.9193,72.9193,72.9004,72.9098,20518.0
2024-02-27 12:05:00,77.0,77.0,76.99,77.0,11824.0,72.9098,72.9098,72.9004,72.9098,11824.0
2024-02-27 12:10:00,77.0,77.0,76.99,77.0,35508.0,72.9098,72.9098,72.9004,72.9098,35508.0
2024-02-27 12:15:00,77.0,77.0,76.98,76.98,31277.0,72.9098,72.9098,72.8909,72.8909,31277.0
2024-02-27 12:20:00,76.98,76.99,76.97,76.97,10055.0,72.8909,72.9004,72.8814,72.8814,10055.0
2024-02-27 12:25:00,76.98,76.99,76.97,76.98,35252.0,72.8909,72.9004,72.8814,72.8909,35252.0
2024-02-27 12:30:00,76.99,76.99,76.98,76.99,145420.0,72.9004,72.9004,72.8909,72.9004,145420.0
2024-02-27 12:35:00,76.99,76.99,76.97,76.97,13016.0,72.9004,72.9004,72.8814,72.8814,13016.0
2024-02-27 12:40:00,76.97,76.98,76.97,76.97,7708.0,72.8814,72.8909,72.8814,72.8814,7708.0
2024-02-27 12:45:00,76.98,76.98,76.97,76.98,4442.0,72.8909,72.8909,72.8814,72.8909,4442.0
2024-02-27 12:50:00,76.98,76.98,76.97,76.98,20858.0,72.8909,72.8909,72.8814,72.8909,20858.0
2024-02-27 12:55:00,76.98,76.98,76.97,76.98,4690.0,72.8909,72.8909,72.8814,72.8909,4690.0
2024-02-27 13:00:00,76.98,76.99,76.97,76.98,36200.0,72.8909,72.9004,72.8814,72.8909,36200.0
2024-02-27 13:05:00,76.99,77.0,76.97,76.98,81279.0,72.9004,72.9098,72.8814,72.8909,81279.0
2024-02-27 13:10:00,76.98,77.0,76.98,77.0,32285.0,72.8909,72.9098,72.8909,72.9098,32285.0
2024-02-27 13:15:00,76.99,77.0,76.99,77.0,10168.0,72.9004,72.9098,72.9004,72.9098,10168.0
2024-02-27 13:20:00,77.0,77.0,76.99,77.0,17462.0,72.9098,72.9098,72.9004,72.9098,17462.0
2024-02-27 13:25:00,77.0,77.0,76.98,76.98,6397.0,72.9098,72.9098,72.8909,72.8909,6397.0
2024-02-27 13:30:00,76.99,76.99,76.97,76.98,6128.0,72.9004,72.9004,72.8814,72.8909,6128.0
2024-02-27 13:35:00,76.98,76.98,76.97,76.98,7016.0,72.8909,72.8909,72.8814,72.8909,7016.0
2024-02-27 13:40:00,76.98,76.98,76.97,76.97,34900.0,72.8909,72.8909,72.8814,72.8814,34900.0
2024-02-27 13:45:00,76.97,76.97,76.96,76.97,12392.0,72.8814,72.8814,72.872,72.8814,12392.0
2024-02-27 13:50:00,76.97,76.97,76.96,76.96,8374.0,72.8814,72.8814,72.872,72.872,8374.0
2024-02-27 13:55:00,76.96,76.97,76.96,76.97,32325.0,72.872,72.8814,72.872,72.8814,32325.0
2024-02-27 14:00:00,76.97,76.97,76.95,76.95,22841.0,72.8814,72.8814,72.8625,72.8625,22841.0
2024-02-27 14:05:00,76.95,76.96,76.95,76.96,8259.0,72.8625,72.872,72.8625,72.872,8259.0
2024-02-27 14:10:00,76.95,76.96,76.95,76.95,10771.0,72.8625,72.872,72.8625,72.8625,10771.0
2024-02-27 14:15:00,76.95,76.96,76.95,76.96,73447.0,72.8625,72.872,72.8625,72.872,73447.0
2024-02-27 14:20:00,76.95,76.96,76.93,76.95,134235.0,72.8625,72.872,72.8436,72.8625,134235.0
2024-02-27 14:25:00,76.95,76.95,76.94,76.95,11304.0,72.8625,72.8625,72.853,72.8625,11304.0
2024-02-27 14:30:00,76.95,76.95,76.94,76.95,30074.0,72.8625,72.8625,72.853,72.8625,30074.0
2024-02-27 14:35:00,76.95,76.95,76.94,76.95,6969.0,72.8625,72.8625,72.853,72.8625,6969.0
2024-02-27 14:40:00,76.95,76.95,76.93,76.94,29152.0,72.8625,72.8625,72.8436,72.853,29152.0
2024-02-27 14:45:00,76.93,76.94,76.93,76.94,18789.0,72.8436,72.853,72.8436,72.853,18789.0
2024-02-27 14:50:00,76.94,76.94,76.93,76.94,40458.0,72.853,72.853,72.8436,72.853,40458.0
2024-02-27 14:55:00,76.94,76.95,76.94,76.94,123964.0,72.853,72.8625,72.853,72.853,123964.0
2024-02-27 15:00:00,76.94,76.95,76.94,76.94,26270.0,72.853,72.8625,72.853,72.853,26270.0
2024-02-27 15:05:00,76.95,76.95,76.94,76.95,43662.0,72.8625,72.8625,72.853,72.8625,43662.0
2024-02-27 15:10:00,76.94,76.95,76.94,76.94,21340.0,72.853,72.8625,72.853,72.853,21340.0
2024-02-27 15:15:00,76.94,76.95,76.94,76.95,77589.0,72.853,72.8625,72.853,72.8625,77589.0
2024-02-27 15:20:00,76.95,76.95,76.94,76.95,80805.0,72.8625,72.8625,72.853,72.8625,80805.0
2024-02-27 15:25:00,76.95,76.95,76.94,76.95,17450.0,72.8625,72.8625,72.853,72.8625,17450.0
2024-02-27 15:30:00,76.95,76.95,76.94,76.95,34350.0,72.8625,72.8625,72.853,72.8625,34350.0
2024-02-27 15:35:00,76.94,76.96,76.94,76.96,35590.0,72.853,72.872,72.853,72.872,35590.0
2024-02-27 15:40:00,76.96,76.96,76.95,76.96,46783.0,72.872,72.872,72.8625,72.872,46783.0
2024-02-27 15:45:00,76.95,76.96,76.95,76.95,92402.0,72.8625,72.872,72.8625,72.8625,92402.0
2024-02-27 15:50:00,76.95,76.96,76.95,76.95,77960.0,72.8625,72.872,72.8625,72.8625,77960.0
2024-02-27 15:55:00,76.95,76.96,76.95,76.95,655004.0,72.8625,72.872,72.8625,72.8625,655004.0
2024-02-28 09:30:00,76.96,76.99,76.96,76.96,76944.0,72.872,72.9004,72.872,72.872,76944.0
2024-02-28 09:35:00,76.97,76.97,76.96,76.97,5186.0,72.8814,72.8814,72.872,72.8814,5186.0
2024-02-28 09:40:00,76.97,76.98,76.96,76.98,7876.0,72.8814,72.8909,72.872,72.8909,7876.0
2024-02-28 09:45:00,76.98,76.99,76.97,76.98,14251.0,72.8909,72.9004,72.8814,72.8909,14251.0
2024-02-28 09:50:00,76.98,76.98,76.97,76.98,63685.0,72.8909,72.8909,72.8814,72.8909,63685.0
2024-02-28 09:55:00,76.98,76.98,76.97,76.98,286522.0,72.8909,72.8909,72.8814,72.8909,286522.0
2024-02-28 10:00:00,76.98,76.99,76.97,76.98,27549.0,72.8909,72.9004,72.8814,72.8909,27549.0
2024-02-28 10:05:00,76.98,76.99,76.98,76.99,33468.0,72.8909,72.9004,72.8909,72.9004,33468.0
2024-02-28 10:10:00,76.98,76.99,76.98,76.98,15139.0,72.8909,72.9004,72.8909,72.8909,15139.0
2024-02-28 10:15:00,76.98,76.99,76.97,76.98,23400.0,72.8909,72.9004,72.8814,72.8909,23400.0
2024-02-28 10:20:00,76.98,76.99,76.97,76.98,15574.0,72.8909,72.9004,72.8814,72.8909,15574.0
2024-02-28 10:25:00,76.98,76.99,76.98,76.98,8776.0,72.8909,72.9004,72.8909,72.8909,8776.0
2024-02-28 10:30:00,76.98,76.99,76.98,76.98,8759.0,72.8909,72.9004,72.8909,72.8909,8759.0
2024-02-28 10:35:00,76.99,76.99,76.97,76.98,25656.0,72.9004,72.9004,72.8814,72.8909,25656.0
2024-02-28 10:40:00,76.98,76.99,76.98,76.98,7613.0,72.8909,72.9004,72.8909,72.8909,7613.0
2024-02-28 10:45:00,76.98,76.99,76.98,76.99,21433.0,72.8909,72.9004,72.8909,72.9004,21433.0
2024-02-28 10:50:00,76.98,76.99,76.98,76.98,32634.0,72.8909,72.9004,72.8909,72.8909,32634.0
2024-02-28 10:55:00,76.99,76.99,76.98,76.98,16037.0,72.9004,72.9004,72.8909,72.8909,16037.0
2024-02-28 11:00:00,76.98,76.99,76.98,76.98,341045.0,72.8909,72.9004,72.8909,72.8909,341045.0
2024-02-28 11:05:00,76.98,76.99,76.98,76.98,10034.0,72.8909,72.9004,72.8909,72.8909,10034.0
2024-02-28 11:10:00,76.98,76.99,76.98,76.98,146018.0,72.8909,72.9004,72.8909,72.8909,146018.0
2024-02-28 11:15:00,76.98,76.99,76.98,76.98,24805.0,72.8909,72.9004,72.8909,72.8909,24805.0
2024-02-28 11:20:00,76.98,76.99,76.98,76.98,26687.0,72.8909,72.9004,72.8909,72.8909,26687.0
2024-02-28 11:25:00,76.98,76.99,76.98,76.98,22360.0,72.8909,72.9004,72.8909,72.8909,22360.0
2024-02-28 11:30:00,76.99,76.99,76.98,76.98,107532.0,72.9004,72.9004,72.8909,72.8909,107532.0
2024-02-28 11:35:00,76.98,76.99,76.98,76.98,118737.0,72.8909,72.9004,72.8909,72.8909,118737.0
2024-02-28 11:40:00,76.99,76.99,76.98,76.98,21758.0,72.9004,72.9004,72.8909,72.8909,21758.0
2024-02-28 11:45:00,76.99,77.0,76.98,77.0,18248.0,72.9004,72.9098,72.8909,72.9098,18248.0
2024-02-28 11:50:00,77.0,77.01,76.99,77.01,7696.0,72.9098,72.9193,72.9004,72.9193,7696.0
2024-02-28 11:55:00,77.01,77.01,77.0,77.01,6595.0,72.9193,72.9193,72.9098,72.9193,6595.0
2024-02-28 12:00:00,77.01,77.01,77.0,77.01,6399.0,72.9193,72.9193,72.9098,72.9193,6399.0
2024-02-28 12:05:00,77.01,77.01,77.0,77.01,17466.0,72.9193,72.9193,72.9098,72.9193,17466.0
2024-02-28 12:10:00,77.01,77.01,77.0,77.0,33332.0,72.9193,72.9193,72.9098,72.9098,33332.0
2024-02-28 12:15:00,77.01,77.01,76.99,76.99,18292.0,72.9193,72.9193,72.9004,72.9004,18292.0
2024-02-28 12:20:00,77.0,77.0,76.99,77.0,5902.0,72.9098,72.9098,72.9004,72.9098,5902.0
2024-02-28 12:25:00,77.0,77.01,76.99,77.01,10173.0,72.9098,72.9193,72.9004,72.9193,10173.0
2024-02-28 12:30:00,77.0,77.02,76.99,77.02,17468.0,72.9098,72.9288,72.9004,72.9288,17468.0
2024-02-28 12:35:00,77.01,77.01,77.0,77.0,20023.0,72.9193,72.9193,72.9098,72.9098,20023.0
2024-02-28 12:40:00,77.0,77.01,76.99,77.0,30160.0,72.9098,72.9193,72.9004,72.9098,30160.0
2024-02-28 12:45:00,76.99,77.0,76.99,77.0,8492.0,72.9004,72.9098,72.9004,72.9098,8492.0
2024-02-28 12:50:00,77.0,77.0,76.99,77.0,42663.0,72.9098,72.9098,72.9004,72.9098,42663.0
2024-02-28 12:55:00,77.0,77.0,76.99,77.0,10186.0,72.9098,72.9098,72.9004,72.9098,10186.0
2024-02-28 13:00:00,77.0,77.0,76.99,76.99,8456.0,72.9098,72.9098,72.9004,72.9004,8456.0
2024-02-28 13:05:00,76.99,77.0,76.99,77.0,9078.0,72.9004,72.9098,72.9004,72.9098,9078.0
2024-02-28 13:10:00,76.99,77.0,76.98,76.98,36590.0,72.9004,72.9098,72.8909,72.8909,36590.0
2024-02-28 13:15:00,76.98,76.99,76.98,76.99,9107.0,72.8909,72.9004,72.8909,72.9004,9107.0
2024-02-28 13:20:00,76.98,77.0,76.98,77.0,14100.0,72.8909,72.9098,72.8909,72.9098,14100.0
2024-02-28 13:25:00,77.0,77.0,76.99,77.0,5390.0,72.9098,72.9098,72.9004,72.9098,5390.0
2024-02-28 13:30:00,77.0,77.0,76.99,77.0,53934.0,72.9098,72.9098,72.9004,72.9098,53934.0
2024-02-28 13:35:00,77.0,77.0,76.99,77.0,4307.0,72.9098,72.9098,72.9004,72.9098,4307.0
2024-02-28 13:40:00,77.0,77.0,76.99,77.0,11750.0,72.9098,72.9098,72.9004,72.9098,11750.0
2024-02-28 13:45:00,77.0,77.0,76.99,77.0,9683.0,72.9098,72.9098,72.9004,72.9098,9683.0
2024-02-28 13:50:00,77.0,77.0,76.99,77.0,7822.0,72.9098,72.9098,72.9004,72.9098,7822.0
2024-02-28 13:55:00,77.0,77.01,76.99,77.0,36483.0,72.9098,72.9193,72.9004,72.9098,36483.0
2024-02-28 14:00:00,76.99,77.0,76.99,77.0,11550.0,72.9004,72.9098,72.9004,72.9098,11550.0
2024-02-28 14:05:00,76.99,77.0,76.99,77.0,3738.0,72.9004,72.9098,72.9004,72.9098,3738.0
2024-02-28 14:10:00,76.99,77.01,76.99,77.01,17322.0,72.9004,72.9193,72.9004,72.9193,17322.0
2024-02-28 14:15:00,77.01,77.01,77.0,77.01,7706.0,72.9193,72.9193,72.9098,72.9193,7706.0
2024-02-28 14:20:00,77.01,77.01,77.0,77.01,15881.0,72.9193,72.9193,72.9098,72.9193,15881.0
2024-02-28 14:25:00,77.01,77.01,77.0,77.01,8699.0,72.9193,72.9193,72.9098,72.9193,8699.0
2024-02-28 14:30:00,77.01,77.01,77.0,77.01,14648.0,72.9193,72.9193,72.9098,72.9193,14648.0
2024-02-28 14:35:00,77.01,77.01,77.0,77.0,22018.0,72.9193,72.9193,72.9098,72.9098,22018.0
2024-02-28 14:40:00,77.0,77.01,77.0,77.01,9004.0,72.9098,72.9193,72.9098,72.9193,9004.0
2024-02-28 14:45:00,77.01,77.01,77.0,77.01,239169.0,72.9193,72.9193,72.9098,72.9193,239169.0
2024-02-28 14:50:00,77.0,77.01,76.99,77.0,42072.0,72.9098,72.9193,72.9004,72.9098,42072.0
2024-02-28 14:55:00,77.01,77.02,77.0,77.01,46741.0,72.9193,72.9288,72.9098,72.9193,46741.0
2024-02-28 15:00:00,77.02,77.02,77.01,77.01,26576.0,72.9288,72.9288,72.9193,72.9193,26576.0
2024-02-28 15:05:00,77.02,77.02,77.01,77.01,7071.0,72.9288,72.9288,72.9193,72.9193,7071.0
2024-02-28 15:10:00,77.01,77.02,77.01,77.02,7583.0,72.9193,72.9288,72.9193,72.9288,7583.0
2024-02-28 15:15:00,77.02,77.02,77.0,77.01,102789.0,72.9288,72.9288,72.9098,72.9193,102789.0
2024-02-28 15:20:00,77.01,77.02,77.01,77.01,15917.0,72.9193,72.9288,72.9193,72.9193,15917.0
2024-02-28 15:25:00,77.02,77.02,77.01,77.01,35397.0,72.9288,72.9288,72.9193,72.9193,35397.0
2024-02-28 15:30:00,77.02,77.02,77.01,77.01,19748.0,72.9288,72.9288,72.9193,72.9193,19748.0
2024-02-28 15:35:00,77.02,77.02,77.01,77.02,18446.0,72.9288,72.9288,72.9193,72.9288,18446.0
2024-02-28 15:40:00,77.02,77.02,77.01,77.01,12129.0,72.9288,72.9288,72.9193,72.9193,12129.0
2024-02-28 15:45:00,77.02,77.02,77.01,77.02,15017.0,72.9288,72.9288,72.9193,72.9288,15017.0
2024-02-28 15:50:00,77.02,77.02,77.01,77.02,49965.0,72.9288,72.9288,72.9193,72.9288,49965.0
2024-02-28 15:55:00,77.01,77.02,77.01,77.01,106094.0,72.9193,72.9288,72.9193,72.9193,106094.0
2024-02-29 09:30:00,77.02,77.06,77.02,77.06,63301.0,72.9288,72.9666,72.9288,72.9666,63301.0
2024-02-29 09:35:00,77.06,77.07,77.05,77.06,53302.0,72.9666,72.9761,72.9572,72.9666,53302.0
2024-02-29 09:40:00,77.07,77.1,77.05,77.09,96200.0,72.9761,73.0045,72.9572,72.9951,96200.0
2024-02-29 09:45:00,77.09,77.1,77.08,77.09,227988.0,72.9951,73.0045,72.9856,72.9951,227988.0
2024-02-29 09:50:00,77.09,77.09,77.08,77.09,235075.0,72.9951,72.9951,72.9856,72.9951,235075.0
2024-02-29 09:55:00,77.09,77.09,77.08,77.09,237035.0,72.9951,72.9951,72.9856,72.9951,237035.0
2024-02-29 10:00:00,77.09,77.1,77.08,77.09,395705.0,72.9951,73.0045,72.9856,72.9951,395705.0
2024-02-29 10:05:00,77.09,77.1,77.09,77.09,36168.0,72.9951,73.0045,72.9951,72.9951,36168.0
2024-02-29 10:10:00,77.09,77.1,77.07,77.08,185902.0,72.9951,73.0045,72.9761,72.9856,185902.0
2024-02-29 10:15:00,77.08,77.08,77.07,77.08,67968.0,72.9856,72.9856,72.9761,72.9856,67968.0
2024-02-29 10:20:00,77.08,77.08,77.07,77.07,45190.0,72.9856,72.9856,72.9761,72.9761,45190.0
2024-02-29 10:25:00,77.08,77.09,77.07,77.09,48588.0,72.9856,72.9951,72.9761,72.9951,48588.0
2024-02-29 10:30:00,77.09,77.1,77.08,77.09,22014.0,72.9951,73.0045,72.9856,72.9951,22014.0
2024-02-29 10:35:00,77.09,77.1,77.08,77.09,58602.0,72.9951,73.0045,72.9856,72.9951,58602.0
2024-02-29 10:40:00,77.08,77.09,77.08,77.08,27974.0,72.9856,72.9951,72.9856,72.9856,27974.0
2024-02-29 10:45:00,77.08,77.09,77.07,77.09,201197.0,72.9856,72.9951,72.9761,72.9951,201197.0
2024-02-29 10:50:00,77.09,77.09,77.08,77.09,15127.0,72.9951,72.9951,72.9856,72.9951,15127.0
2024-02-29 10:55:00,77.09,77.1,77.08,77.09,37629.0,72.9951,73.0045,72.9856,72.9951,37629.0
2024-02-29 11:00:00,77.09,77.1,77.07,77.08,21919.0,72.9951,73.0045,72.9761,72.9856,21919.0
2024-02-29 11:05:00,77.08,77.09,77.07,77.09,29062.0,72.9856,72.9951,72.9761,72.9951,29062.0
2024-02-29 11:10:00,77.09,77.09,77.08,77.09,19953.0,72.9951,72.9951,72.9856,72.9951,19953.0
2024-02-29 11:15:00,77.08,77.09,77.08,77.09,30594.0,72.9856,72.9951,72.9856,72.9951,30594.0
2024-02-29 11:20:00,77.09,77.09,77.08,77.09,8400.0,72.9951,72.9951,72.9856,72.9951,8400.0
2024-02-29 11:25:00,77.09,77.09,77.08,77.09,41678.0,72.9951,72.9951,72.9856,72.9951,41678.0
2024-02-29 11:30:00,77.09,77.09,77.08,77.08,11987.0,72.9951,72.9951,72.9856,72.9856,11987.0
2024-02-29 11:35:00,77.09,77.09,77.07,77.07,116554.0,72.9951,72.9951,72.9761,72.9761,116554.0
2024-02-29 11:40:00,77.08,77.08,77.07,77.07,31073.0,72.9856,72.9856,72.9761,72.9761,31073.0
2024-02-29 11:45:00,77.08,77.08,77.07,77.08,34609.0,72.9856,72.9856,72.9761,72.9856,34609.0
2024-02-29 11:50:00,77.08,77.08,77.07,77.07,27108.0,72.9856,72.9856,72.9761,72.9761,27108.0
2024-02-29 11:55:00,77.08,77.08,77.06,77.06,46589.0,72.9856,72.9856,72.9666,72.9666,46589.0
2024-02-29 12:00:00,77.06,77.07,77.05,77.06,30852.0,72.9666,72.9761,72.9572,72.9666,30852.0
2024-02-29 12:05:00,77.06,77.06,77.05,77.05,43614.0,72.9666,72.9666,72.9572,72.9572,43614.0
2024-02-29 12:10:00,77.05,77.05,77.04,77.04,18748.0,72.9572,72.9572,72.9477,72.9477,18748.0
2024-02-29 12:15:00,77.05,77.05,77.04,77.04,22585.0,72.9572,72.9572,72.9477,72.9477,22585.0
2024-02-29 12:20:00,77.05,77.05,77.04,77.04,19913.0,72.9572,72.9572,72.9477,72.9477,19913.0
2024-02-29 12:25:00,77.05,77.05,77.03,77.04,28632.0,72.9572,72.9572,72.9382,72.9477,28632.0
2024-02-29 12:30:00,77.04,77.04,77.03,77.04,18604.0,72.9477,72.9477,72.9382,72.9477,18604.0
2024-02-29 12:35:00,77.04,77.04,77.02,77.03,28664.0,72.9477,72.9477,72.9288,72.9382,28664.0
2024-02-29 12:40:00,77.03,77.03,77.02,77.03,141815.0,72.9382,72.9382,72.9288,72.9382,141815.0
2024-02-29 12:45:00,77.03,77.03,77.01,77.02,35165.0,72.9382,72.9382,72.9193,72.9288,35165.0
2024-02-29 12:50:00,77.02,77.02,77.01,77.02,55091.0,72.9288,72.9288,72.9193,72.9288,55091.0
2024-02-29 12:55:00,77.02,77.02,77.01,77.01,24681.0,72.9288,72.9288,72.9193,72.9193,24681.0
2024-02-29 13:00:00,77.02,77.02,77.01,77.02,64146.0,72.9288,72.9288,72.9193,72.9288,64146.0
2024-02-29 13:05:00,77.02,77.03,77.01,77.03,24894.0,72.9288,72.9382,72.9193,72.9382,24894.0
2024-02-29 13:10:00,77.03,77.04,77.03,77.04,53528.0,72.9382,72.9477,72.9382,72.9477,53528.0
2024-02-29 13:15:00,77.03,77.03,77.02,77.03,35742.0,72.9382,72.9382,72.9288,72.9382,35742.0
2024-02-29 13:20:00,77.03,77.03,77.02,77.03,189094.0,72.9382,72.9382,72.9288,72.9382,189094.0
2024-02-29 13:25:00,77.02,77.03,77.02,77.02,36842.0,72.9288,72.9382,72.9288,72.9288,36842.0
2024-02-29 13:30:00,77.02,77.03,77.02,77.02,35935.0,72.9288,72.9382,72.9288,72.9288,35935.0
2024-02-29 13:35:00,77.03,77.03,77.02,77.03,48342.0,72.9382,72.9382,72.9288,72.9382,48342.0
2024-02-29 13:40:00,77.03,77.03,77.02,77.03,32540.0,72.9382,72.9382,72.9288,72.9382,32540.0
2024-02-29 13:45:00,77.02,77.04,77.02,77.03,58171.0,72.9288,72.9477,72.9288,72.9382,58171.0
2024-02-29 13:50:00,77.03,77.04,77.03,77.03,28119.0,72.9382,72.9477,72.9382,72.9382,28119.0
2024-02-29 13:55:00,77.04,77.04,77.03,77.03,30076.0,72.9477,72.9477,72.9382,72.9382,30076.0
2024-02-29 14:00:00,77.03,77.04,77.03,77.03,29689.0,72.9382,72.9477,72.9382,72.9382,29689.0
2024-02-29 14:05:00,77.03,77.04,77.03,77.03,53153.0,72.9382,72.9477,72.9382,72.9382,53153.0
2024-02-29 14:10:00,77.04,77.05,77.03,77.04,61399.0,72.9477,72.9572,72.9382,72.9477,61399.0
2024-02-29 14:15:00,77.05,77.05,77.03,77.03,38871.0,72.9572,72.9572,72.9382,72.9382,38871.0
2024-02-29 14:20:00,77.03,77.04,77.03,77.03,39142.0,72.9382,72.9477,72.9382,72.9382,39142.0
2024-02-29 14:25:00,77.03,77.04,77.02,77.03,62483.0,72.9382,72.9477,72.9288,72.9382,62483.0
2024-02-29 14:30:00,77.03,77.03,77.02,77.03,47107.0,72.9382,72.9382,72.9288,72.9382,47107.0
2024-02-29 14:35:00,77.03,77.03,77.01,77.02,64548.0,72.9382,72.9382,72.9193,72.9288,64548.0
2024-02-29 14:40:00,77.02,77.02,76.99,77.0,53171.0,72.9288,72.9288,72.9004,72.9098,53171.0
2024-02-29 14:45:00,77.0,77.0,76.99,77.0,50205.0,72.9098,72.9098,72.9004,72.9098,50205.0
2024-02-29 14:50:00,76.99,77.0,76.98,76.98,54661.0,72.9004,72.9098,72.8909,72.8909,54661.0
2024-02-29 14:55:00,76.99,76.99,76.98,76.98,75184.0,72.9004,72.9004,72.8909,72.8909,75184.0
2024-02-29 15:00:00,76.98,77.0,76.98,76.99,60142.0,72.8909,72.9098,72.8909,72.9004,60142.0
2024-02-29 15:05:00,77.0,77.0,76.98,76.99,60932.0,72.9098,72.9098,72.8909,72.9004,60932.0
2024-02-29 15:10:00,77.0,77.0,76.98,76.98,65736.0,72.9098,72.9098,72.8909,72.8909,65736.0
2024-02-29 15:15:00,76.98,76.99,76.98,76.98,61742.0,72.8909,72.9004,72.8909,72.8909,61742.0
2024-02-29 15:20:00,76.98,76.99,76.98,76.99,70459.0,72.8909,72.9004,72.8909,72.9004,70459.0
2024-02-29 15:25:00,76.99,76.99,76.98,76.99,69997.0,72.9004,72.9004,72.8909,72.9004,69997.0
2024-02-29 15:30:00,76.99,77.0,76.98,77.0,140244.0,72.9004,72.9098,72.8909,72.9098,140244.0
2024-02-29 15:35:00,77.0,77.0,76.99,77.0,50312.0,72.9098,72.9098,72.9004,72.9098,50312.0
2024-02-29 15:40:00,77.0,77.0,76.99,77.0,59169.0,72.9098,72.9098,72.9004,72.9098,59169.0
2024-02-29 15:45:00,77.0,77.0,76.99,77.0,99495.0,72.9098,72.9098,72.9004,72.9098,99495.0
2024-02-29 15:50:00,77.0,77.0,76.99,77.0,105293.0,72.9098,72.9098,72.9004,72.9098,105293.0
2024-02-29 15:55:00,77.0,77.02,76.99,77.02,234638.0,72.9098,72.9288,72.9004,72.9288,234638.0
2024-03-01 09:30:00,76.77,76.82,76.74,76.75,39940.0,72.9082,72.9557,72.8797,72.8892,39940.0
2024-03-01 09:35:00,76.75,76.76,76.74,76.75,11219.0,72.8892,72.8987,72.8797,72.8892,11219.0
2024-03-01 09:40:00,76.75,76.75,76.71,76.73,157114.0,72.8892,72.8892,72.8513,72.8703,157114.0
2024-03-01 09:45:00,76.73,76.74,76.7,76.7,537785.0,72.8703,72.8797,72.8418,72.8418,537785.0
2024-03-01 09:50:00,76.7,76.72,76.7,76.72,36462.0,72.8418,72.8608,72.8418,72.8608,36462.0
2024-03-01 09:55:00,76.71,76.72,76.7,76.71,28684.0,72.8513,72.8608,72.8418,72.8513,28684.0
2024-03-01 10:00:00,76.72,76.82,76.71,76.8,107028.0,72.8608,72.9557,72.8513,72.9367,107028.0
2024-03-01 10:05:00,76.8,76.83,76.79,76.83,13846.0,72.9367,72.9652,72.9272,72.9652,13846.0
2024-03-01 10:10:00,76.83,76.86,76.83,76.83,105588.0,72.9652,72.9937,72.9652,72.9652,105588.0
2024-03-01 10:15:00,76.86,76.88,76.85,76.87,79027.0,72.9937,73.0127,72.9842,73.0032,79027.0
2024-03-01 10:20:00,76.87,76.88,76.86,76.88,14181.0,73.0032,73.0127,72.9937,73.0127,14181.0
2024-03-01 10:25:00,76.88,76.92,76.88,76.92,17538.0,73.0127,73.0507,73.0127,73.0507,17538.0
2024-03-01 10:30:00,76.93,76.93,76.91,76.92,25800.0,73.0602,73.0602,73.0412,73.0507,25800.0
2024-03-01 10:35:00,76.92,76.93,76.9,76.91,118016.0,73.0507,73.0602,73.0317,73.0412,118016.0
2024-03-01 10:40:00,76.9,76.91,76.9,76.91,18030.0,73.0317,73.0412,73.0317,73.0412,18030.0
2024-03-01 10:45:00,76.9,76.94,76.9,76.94,55002.0,73.0317,73.0697,73.0317,73.0697,55002.0
2024-03-01 10:50:00,76.94,76.95,76.93,76.95,35590.0,73.0697,73.0792,73.0602,73.0792,35590.0
2024-03-01 10:55:00,76.95,76.96,76.94,76.96,63085.0,73.0792,73.0887,73.0697,73.0887,63085.0
2024-03-01 11:00:00,76.95,76.97,76.94,76.95,100205.0,73.0792,73.0982,73.0697,73.0792,100205.0
2024-03-01 11:05:00,76.94,76.95,76.93,76.94,26201.0,73.0697,73.0792,73.0602,73.0697,26201.0
2024-03-01 11:10:00,76.93,76.94,76.92,76.94,45128.0,73.0602,73.0697,73.0507,73.0697,45128.0
2024-03-01 11:15:00,76.93,76.94,76.92,76.92,13070.0,73.0602,73.0697,73.0507,73.0507,13070.0
2024-03-01 11:20:00,76.93,76.93,76.91,76.92,19702.0,73.0602,73.0602,73.0412,73.0507,19702.0
2024-03-01 11:25:00,76.92,76.92,76.91,76.91,6885.0,73.0507,73.0507,73.0412,73.0412,6885.0
2024-03-01 11:30:00,76.92,76.92,76.91,76.92,8941.0,73.0507,73.0507,73.0412,73.0507,8941.0
2024-03-01 11:35:00,76.92,76.92,76.91,76.91,12557.0,73.0507,73.0507,73.0412,73.0412,12557.0
2024-03-01 11:40:00,76.92,76.92,76.91,76.92,17882.0,73.0507,73.0507,73.0412,73.0507,17882.0
2024-03-01 11:45:00,76.91,76.92,76.91,76.92,503907.0,73.0412,73.0507,73.0412,73.0507,503907.0
2024-03-01 11:50:00,76.92,76.92,76.91,76.92,19688.0,73.0507,73.0507,73.0412,73.0507,19688.0
2024-03-01 11:55:00,76.92,76.92,76.91,76.92,13040.0,73.0507,73.0507,73.0412,73.0507,13040.0
2024-03-01 12:00:00,76.92,76.92,76.91,76.92,3148.0,73.0507,73.0507,73.0412,73.0507,3148.0
2024-03-01 12:05:00,76.92,76.92,76.91,76.92,77797.0,73.0507,73.0507,73.0412,73.0507,77797.0
2024-03-01 12:10:00,76.91,76.93,76.91,76.92,24987.0,73.0412,73.0602,73.0412,73.0507,24987.0
2024-03-01 12:15:00,76.93,76.94,76.92,76.94,22312.0,73.0602,73.0697,73.0507,73.0697,22312.0
2024-03-01 12:20:00,76.94,76.94,76.93,76.94,4644.0,73.0697,73.0697,73.0602,73.0697,4644.0
2024-03-01 12:25:00,76.94,76.95,76.93,76.95,64831.0,73.0697,73.0792,73.0602,73.0792,64831.0
2024-03-01 12:30:00,76.94,76.95,76.94,76.95,5738.0,73.0697,73.0792,73.0697,73.0792,5738.0
2024-03-01 12:35:00,76.94,76.95,76.94,76.95,10958.0,73.0697,73.0792,73.0697,73.0792,10958.0
2024-03-01 12:40:00,76.95,76.95,76.94,76.95,10317.0,73.0792,73.0792,73.0697,73.0792,10317.0
2024-03-01 12:45:00,76.95,76.96,76.95,76.95,51527.0,73.0792,73.0887,73.0792,73.0792,51527.0
2024-03-01 12:50:00,76.96,76.96,76.95,76.95,13206.0,73.0887,73.0887,73.0792,73.0792,13206.0
2024-03-01 12:55:00,76.96,76.96,76.94,76.95,75938.0,73.0887,73.0887,73.0697,73.0792,75938.0
2024-03-01 13:00:00,76.95,76.95,76.94,76.95,54162.0,73.0792,73.0792,73.0697,73.0792,54162.0
2024-03-01 13:05:00,76.94,76.97,76.94,76.96,81523.0,73.0697,73.0982,73.0697,73.0887,81523.0
2024-03-01 13:10:00,76.97,76.98,76.97,76.98,73293.0,73.0982,73.1077,73.0982,73.1077,73293.0
2024-03-01 13:15:00,76.98,76.98,76.96,76.97,28023.0,73.1077,73.1077,73.0887,73.0982,28023.0
2024-03-01 13:20:00,76.97,76.97,76.96,76.97,7166.0,73.0982,73.0982,73.0887,73.0982,7166.0
2024-03-01 13:25:00,76.97,76.97,76.96,76.97,27402.0,73.0982,73.0982,73.0887,73.0982,27402.0
2024-03-01 13:30:00,76.96,76.97,76.96,76.97,7002.0,73.0887,73.0982,73.0887,73.0982,7002.0
2024-03-01 13:35:00,76.97,76.98,76.96,76.98,21805.0,73.0982,73.1077,73.0887,73.1077,21805.0
2024-03-01 13:40:00,76.97,76.99,76.97,76.98,56098.0,73.0982,73.1172,73.0982,73.1077,56098.0
2024-03-01 13:45:00,76.98,76.99,76.98,76.98,26112.0,73.1077,73.1172,73.1077,73.1077,26112.0
2024-03-01 13:50:00,76.99,76.99,76.97,76.98,47442.0,73.1172,73.1172,73.0982,73.1077,47442.0
2024-03-01 13:55:00,76.99,76.99,76.98,76.98,24686.0,73.1172,73.1172,73.1077,73.1077,24686.0
2024-03-01 14:00:00,76.99,76.99,76.98,76.98,5785.0,73.1172,73.1172,73.1077,73.1077,5785.0
2024-03-01 14:05:00,76.99,77.0,76.98,77.0,11826.0,73.1172,73.1267,73.1077,73.1267,11826.0
2024-03-01 14:10:00,76.99,77.0,76.99,76.99,15073.0,73.1172,73.1267,73.1172,73.1172,15073.0
2024-03-01 14:15:00,77.0,77.0,76.99,77.0,2206.0,73.1267,73.1267,73.1172,73.1267,2206.0
2024-03-01 14:20:00,77.0,77.0,76.99,76.99,10457.0,73.1267,73.1267,73.1172,73.1172,10457.0
2024-03-01 14:25:00,77.0,77.0,76.99,76.99,31815.0,73.1267,73.1267,73.1172,73.1172,31815.0
2024-03-01 14:30:00,77.0,77.02,76.99,77.01,85236.0,73.1267,73.1457,73.1172,73.1362,85236.0
2024-03-01 14:35:00,77.02,77.02,77.01,77.02,6957.0,73.1457,73.1457,73.1362,73.1457,6957.0
2024-03-01 14:40:00,77.02,77.02,77.01,77.01,6543.0,73.1457,73.1457,73.1362,73.1362,6543.0
2024-03-01 14:45:00,77.02,77.02,77.0,77.01,51418.0,73.1457,73.1457,73.1267,73.1362,51418.0
2024-03-01 14:50:00,77.02,77.02,77.01,77.01,7848.0,73.1457,73.1457,73.1362,73.1362,7848.0
2024-03-01 14:55:00,77.02,77.02,77.0,77.01,29027.0,73.1457,73.1457,73.1267,73.1362,29027.0
2024-03-01 15:00:00,77.01,77.01,76.99,77.0,36118.0,73.1362,73.1362,73.1172,73.1267,36118.0
2024-03-01 15:05:00,77.0,77.0,76.99,77.0,17381.0,73.1267,73.1267,73.1172,73.1267,17381.0
2024-03-01 15:10:00,77.0,77.0,76.99,76.99,10368.0,73.1267,73.1267,73.1172,73.1172,10368.0
2024-03-01 15:15:00,76.99,77.0,76.99,77.0,18321.0,73.1172,73.1267,73.1172,73.1267,18321.0
2024-03-01 15:20:00,77.0,77.0,76.99,77.0,14996.0,73.1267,73.1267,73.1172,73.1267,14996.0
2024-03-01 15:25:00,77.0,77.0,76.99,77.0,17320.0,73.1267,73.1267,73.1172,73.1267,17320.0
2024-03-01 15:30:00,77.0,77.0,76.99,76.99,21483.0,73.1267,73.1267,73.1172,73.1172,21483.0
2024-03-01 15:35:00,76.99,77.0,76.99,77.0,63051.0,73.1172,73.1267,73.1172,73.1267,63051.0
2024-03-01 15:40:00,76.99,77.0,76.99,76.99,42851.0,73.1172,73.1267,73.1172,73.1172,42851.0
2024-03-01 15:45:00,77.0,77.0,76.99,77.0,23878.0,73.1267,73.1267,73.1172,73.1267,23878.0
2024-03-01 15:50:00,77.0,77.0,76.99,77.0,35893.0,73.1267,73.1267,73.1172,73.1267,35893.0
2024-03-01 15:55:00,77.0,77.0,76.99,76.99,93197.0,73.1267,73.1267,73.1172,73.1172,93197.0
2024-03-04 09:30:00,77.0,77.0,76.92,76.92,50390.0,73.1267,73.1267,73.0507,73.0507,50390.0
2024-03-04 09:35:00,76.93,76.94,76.92,76.94,1958.0,73.0602,73.0697,73.0507,73.0697,1958.0
2024-03-04 09:40:00,76.93,76.95,76.93,76.95,34452.0,73.0602,73.0792,73.0602,73.0792,34452.0
2024-03-04 09:45:00,76.95,76.95,76.94,76.95,17614.0,73.0792,73.0792,73.0697,73.0792,17614.0
2024-03-04 09:50:00,76.95,76.95,76.93,76.94,22980.0,73.0792,73.0792,73.0602,73.0697,22980.0
2024-03-04 09:55:00,76.94,76.97,76.93,76.97,16692.0,73.0697,73.0982,73.0602,73.0982,16692.0
2024-03-04 10:00:00,76.96,76.97,76.96,76.97,17148.0,73.0887,73.0982,73.0887,73.0982,17148.0
2024-03-04 10:05:00,76.97,76.97,76.95,76.95,68814.0,73.0982,73.0982,73.0792,73.0792,68814.0
2024-03-04 10:10:00,76.96,76.96,76.95,76.95,18569.0,73.0887,73.0887,73.0792,73.0792,18569.0
2024-03-04 10:15:00,76.95,76.96,76.94,76.95,70802.0,73.0792,73.0887,73.0697,73.0792,70802.0
2024-03-04 10:20:00,76.95,76.95,76.94,76.95,7970.0,73.0792,73.0792,73.0697,73.0792,7970.0
2024-03-04 10:25:00,76.95,76.95,76.94,76.95,24948.0,73.0792,73.0792,73.0697,73.0792,24948.0
2024-03-04 10:30:00,76.94,76.94,76.93,76.94,17088.0,73.0697,73.0697,73.0602,73.0697,17088.0
2024-03-04 10:35:00,76.94,76.94,76.93,76.94,8384.0,73.0697,73.0697,73.0602,73.0697,8384.0
2024-03-04 10:40:00,76.94,76.94,76.93,76.94,3640.0,73.0697,73.0697,73.0602,73.0697,3640.0
2024-03-04 10:45:00,76.94,76.94,76.93,76.94,5083.0,73.0697,73.0697,73.0602,73.0697,5083.0
2024-03-04 10:50:00,76.93,76.94,76.93,76.94,9973.0,73.0602,73.0697,73.0602,73.0697,9973.0
2024-03-04 10:55:00,76.94,76.94,76.93,76.94,22884.0,73.0697,73.0697,73.0602,73.0697,22884.0
2024-03-04 11:00:00,76.94,76.94,76.93,76.94,8733.0,73.0697,73.0697,73.0602,73.0697,8733.0
2024-03-04 11:05:00,76.94,76.94,76.93,76.94,4711.0,73.0697,73.0697,73.0602,73.0697,4711.0
2024-03-04 11:10:00,76.94,76.94,76.93,76.94,20305.0,73.0697,73.0697,73.0602,73.0697,20305.0
2024-03-04 11:15:00,76.94,76.94,76.93,76.94,11759.0,73.0697,73.0697,73.0602,73.0697,11759.0
2024-03-04 11:20:00,76.94,76.95,76.93,76.95,20793.0,73.0697,73.0792,73.0602,73.0792,20793.0
2024-03-04 11:25:00,76.95,76.95,76.94,76.95,6851.0,73.0792,73.0792,73.0697,73.0792,6851.0
2024-03-04 11:30:00,76.95,76.95,76.94,76.95,57692.0,73.0792,73.0792,73.0697,73.0792,57692.0
2024-03-04 11:35:00,76.94,76.94,76.93,76.93,17176.0,73.0697,73.0697,73.0602,73.0602,17176.0
2024-03-04 11:40:00,76.93,76.94,76.92,76.93,15583.0,73.0602,73.0697,73.0507,73.0602,15583.0
2024-03-04 11:45:00,76.92,76.93,76.92,76.93,22215.0,73.0507,73.0602,73.0507,73.0602,22215.0
2024-03-04 11:50:00,76.92,76.94,76.92,76.93,11927.0,73.0507,73.0697,73.0507,73.0602,11927.0
2024-03-04 11:55:00,76.94,76.95,76.93,76.95,10735.0,73.0697,73.0792,73.0602,73.0792,10735.0
2024-03-04 12:00:00,76.95,76.95,76.92,76.92,25194.0,73.0792,73.0792,73.0507,73.0507,25194.0
2024-03-04 12:05:00,76.92,76.93,76.92,76.92,3917.0,73.0507,73.0602,73.0507,73.0507,3917.0
2024-03-04 12:10:00,76.92,76.93,76.92,76.92,15396.0,73.0507,73.0602,73.0507,73.0507,15396.0
2024-03-04 12:15:00,76.92,76.93,76.91,76.92,19279.0,73.0507,73.0602,73.0412,73.0507,19279.0
2024-03-04 12:20:00,76.92,76.93,76.91,76.92,18372.0,73.0507,73.0602,73.0412,73.0507,18372.0
2024-03-04 12:25:00,76.92,76.93,76.92,76.92,8236.0,73.0507,73.0602,73.0507,73.0507,8236.0
2024-03-04 12:30:00,76.93,76.93,76.92,76.92,9737.0,73.0602,73.0602,73.0507,73.0507,9737.0
2024-03-04 12:35:00,76.92,76.93,76.92,76.92,5089.0,73.0507,73.0602,73.0507,73.0507,5089.0
2024-03-04 12:40:00,76.92,76.93,76.92,76.92,10117.0,73.0507,73.0602,73.0507,73.0507,10117.0
2024-03-04 12:45:00,76.92,76.93,76.92,76.93,44736.0,73.0507,73.0602,73.0507,73.0602,44736.0
2024-03-04 12:50:00,76.92,76.93,76.92,76.93,315113.0,73.0507,73.0602,73.0507,73.0602,315113.0
2024-03-04 12:55:00,76.92,76.93,76.92,76.92,7826.0,73.0507,73.0602,73.0507,73.0507,7826.0
2024-03-04 13:00:00,76.92,76.93,76.92,76.92,512985.0,73.0507,73.0602,73.0507,73.0507,512985.0
2024-03-04 13:05:00,76.92,76.93,76.92,76.92,9645.0,73.0507,73.0602,73.0507,73.0507,9645.0
2024-03-04 13:10:00,76.92,76.93,76.91,76.92,48022.0,73.0507,73.0602,73.0412,73.0507,48022.0
2024-03-04 13:15:00,76.92,76.93,76.92,76.92,9736.0,73.0507,73.0602,73.0507,73.0507,9736.0
2024-03-04 13:20:00,76.92,76.93,76.92,76.92,10938.0,73.0507,73.0602,73.0507,73.0507,10938.0
2024-03-04 13:25:00,76.92,76.93,76.92,76.92,22894.0,73.0507,73.0602,73.0507,73.0507,22894.0
2024-03-04 13:30:00,76.92,76.93,76.92,76.93,10374.0,73.0507,73.0602,73.0507,73.0602,10374.0
2024-03-04 13:35:00,76.92,76.94,76.92,76.94,63108.0,73.0507,73.0697,73.0507,73.0697,63108.0
2024-03-04 13:40:00,76.94,76.94,76.93,76.94,13094.0,73.0697,73.0697,73.0602,73.0697,13094.0
2024-03-04 13:45:00,76.94,76.94,76.93,76.94,20479.0,73.0697,73.0697,73.0602,73.0697,20479.0
2024-03-04 13:50:00,76.94,76.94,76.93,76.94,21132.0,73.0697,73.0697,73.0602,73.0697,21132.0
2024-03-04 13:55:00,76.94,76.94,76.93,76.93,27473.0,73.0697,73.0697,73.0602,73.0602,27473.0
2024-03-04 14:00:00,76.94,76.95,76.93,76.95,33128.0,73.0697,73.0792,73.0602,73.0792,33128.0
2024-03-04 14:05:00,76.95,76.95,76.94,76.95,11792.0,73.0792,73.0792,73.0697,73.0792,11792.0
2024-03-04 14:10:00,76.95,76.95,76.94,76.95,16259.0,73.0792,73.0792,73.0697,73.0792,16259.0
2024-03-04 14:15:00,76.95,76.95,76.94,76.95,42598.0,73.0792,73.0792,73.0697,73.0792,42598.0
2024-03-04 14:20:00,76.94,76.95,76.94,76.95,12327.0,73.0697,73.0792,73.0697,73.0792,12327.0
2024-03-04 14:25:00,76.95,76.96,76.94,76.95,14065.0,73.0792,73.0887,73.0697,73.0792,14065.0
2024-03-04 14:30:00,76.95,76.96,76.95,76.96,12928.0,73.0792,73.0887,73.0792,73.0887,12928.0
2024-03-04 14:35:00,76.95,76.96,76.94,76.95,38329.0,73.0792,73.0887,73.0697,73.0792,38329.0
2024-03-04 14:40:00,76.95,76.95,76.94,76.95,48024.0,73.0792,73.0792,73.0697,73.0792,48024.0
2024-03-04 14:45:00,76.95,76.96,76.94,76.95,17438.0,73.0792,73.0887,73.0697,73.0792,17438.0
2024-03-04 14:50:00,76.96,76.96,76.95,76.95,514830.0,73.0887,73.0887,73.0792,73.0792,514830.0
2024-03-04 14:55:00,76.96,76.96,76.95,76.96,12902.0,73.0887,73.0887,73.0792,73.0887,12902.0
2024-03-04 15:00:00,76.95,76.96,76.95,76.95,18135.0,73.0792,73.0887,73.0792,73.0792,18135.0
2024-03-04 15:05:00,76.95,76.96,76.95,76.95,14794.0,73.0792,73.0887,73.0792,73.0792,14794.0
2024-03-04 15:10:00,76.95,76.96,76.95,76.95,29954.0,73.0792,73.0887,73.0792,73.0792,29954.0
2024-03-04 15:15:00,76.95,76.96,76.95,76.95,16531.0,73.0792,73.0887,73.0792,73.0792,16531.0
2024-03-04 15:20:00,76.95,76.96,76.95,76.95,58213.0,73.0792,73.0887,73.0792,73.0792,58213.0
2024-03-04 15:25:00,76.95,76.96,76.94,76.95,36837.0,73.0792,73.0887,73.0697,73.0792,36837.0
2024-03-04 15:30:00,76.95,76.95,76.94,76.95,30215.0,73.0792,73.0792,73.0697,73.0792,30215.0
2024-03-04 15:35:00,76.94,76.95,76.93,76.94,204323.0,73.0697,73.0792,73.0602,73.0697,204323.0
2024-03-04 15:40:00,76.94,76.94,76.93,76.94,135860.0,73.0697,73.0697,73.0602,73.0697,135860.0
2024-03-04 15:45:00,76.94,76.94,76.93,76.94,93167.0,73.0697,73.0697,73.0602,73.0697,93167.0
2024-03-04 15:50:00,76.94,76.94,76.93,76.94,352363.0,73.0697,73.0697,73.0602,73.0697,352363.0
2024-03-04 15:55:00,76.93,76.94,76.92,76.93,133462.0,73.0602,73.0697,73.0507,73.0602,133462.0
2024-03-05 09:30:00,77.0,77.04,77.0,77.03,33538.0,73.1267,73.1647,73.1267,73.1552,33538.0
2024-03-05 09:35:00,77.03,77.04,77.02,77.03,71627.0,73.1552,73.1647,73.1457,73.1552,71627.0
2024-03-05 09:40:00,77.03,77.03,77.02,77.03,97235.0,73.1552,73.1552,73.1457,73.1552,97235.0
2024-03-05 09:45:00,77.03,77.03,77.01,77.03,57477.0,73.1552,73.1552,73.1362,73.1552,57477.0
2024-03-05 09:50:00,77.03,77.03,77.01,77.02,20624.0,73.1552,73.1552,73.1362,73.1457,20624.0
2024-03-05 09:55:00,77.02,77.02,77.0,77.01,14647.0,73.1457,73.1457,73.1267,73.1362,14647.0
2024-03-05 10:00:00,77.02,77.12,77.01,77.09,80957.0,73.1457,73.2406,73.1362,73.2121,80957.0
2024-03-05 10:05:00,77.08,77.09,77.06,77.06,43059.0,73.2026,73.2121,73.1837,73.1837,43059.0
2024-03-05 10:10:00,77.06,77.08,77.05,77.08,29737.0,73.1837,73.2026,73.1742,73.2026,29737.0
2024-03-05 10:15:00,77.08,77.09,77.07,77.08,70393.0,73.2026,73.2121,73.1931,73.2026,70393.0
2024-03-05 10:20:00,77.08,77.08,77.06,77.06,10932.0,73.2026,73.2026,73.1837,73.1837,10932.0
2024-03-05 10:25:00,77.06,77.07,77.05,77.06,14836.0,73.1837,73.1931,73.1742,73.1837,14836.0
2024-03-05 10:30:00,77.07,77.07,77.05,77.06,13629.0,73.1931,73.1931,73.1742,73.1837,13629.0
2024-03-05 10:35:00,77.05,77.06,77.04,77.04,20912.0,73.1742,73.1837,73.1647,73.1647,20912.0
2024-03-05 10:40:00,77.05,77.05,77.04,77.04,148296.0,73.1742,73.1742,73.1647,73.1647,148296.0
2024-03-05 10:45:00,77.05,77.06,77.04,77.05,50548.0,73.1742,73.1837,73.1647,73.1742,50548.0
2024-03-05 10:50:00,77.06,77.06,77.04,77.05,70796.0,73.1837,73.1837,73.1647,73.1742,70796.0
2024-03-05 10:55:00,77.04,77.05,77.04,77.04,13427.0,73.1647,73.1742,73.1647,73.1647,13427.0
2024-03-05 11:00:00,77.04,77.05,77.04,77.04,26340.0,73.1647,73.1742,73.1647,73.1647,26340.0
2024-03-05 11:05:00,77.04,77.05,77.03,77.05,22060.0,73.1647,73.1742,73.1552,73.1742,22060.0
2024-03-05 11:10:00,77.04,77.04,77.03,77.03,11109.0,73.1647,73.1647,73.1552,73.1552,11109.0
2024-03-05 11:15:00,77.03,77.04,77.03,77.04,14083.0,73.1552,73.1647,73.1552,73.1647,14083.0
2024-03-05 11:20:00,77.04,77.06,77.03,77.06,49865.0,73.1647,73.1837,73.1552,73.1837,49865.0
2024-03-05 11:25:00,77.06,77.06,77.05,77.06,10324.0,73.1837,73.1837,73.1742,73.1837,10324.0
2024-03-05 11:30:00,77.05,77.06,77.04,77.05,33912.0,73.1742,73.1837,73.1647,73.1742,33912.0
2024-03-05 11:35:00,77.04,77.05,77.03,77.03,16434.0,73.1647,73.1742,73.1552,73.1552,16434.0
2024-03-05 11:40:00,77.03,77.04,77.03,77.03,13326.0,73.1552,73.1647,73.1552,73.1552,13326.0
2024-03-05 11:45:00,77.03,77.04,77.03,77.03,14570.0,73.1552,73.1647,73.1552,73.1552,14570.0
2024-03-05 11:50:00,77.04,77.04,77.03,77.04,28449.0,73.1647,73.1647,73.1552,73.1647,28449.0
2024-03-05 11:55:00,77.04,77.04,77.03,77.04,21641.0,73.1647,73.1647,73.1552,73.1647,21641.0
2024-03-05 12:00:00,77.04,77.04,77.03,77.03,25403.0,73.1647,73.1647,73.1552,73.1552,25403.0
2024-03-05 12:05:00,77.03,77.04,77.03,77.04,24125.0,73.1552,73.1647,73.1552,73.1647,24125.0
2024-03-05 12:10:00,77.04,77.04,77.03,77.03,23481.0,73.1647,73.1647,73.1552,73.1552,23481.0
2024-03-05 12:15:00,77.03,77.04,77.03,77.03,25812.0,73.1552,73.1647,73.1552,73.1552,25812.0
2024-03-05 12:20:00,77.04,77.04,77.03,77.04,15369.0,73.1647,73.1647,73.1552,73.1647,15369.0
2024-03-05 12:25:00,77.04,77.04,77.03,77.04,323616.0,73.1647,73.1647,73.1552,73.1647,323616.0
2024-03-05 12:30:00,77.03,77.04,77.02,77.03,55325.0,73.1552,73.1647,73.1457,73.1552,55325.0
2024-03-05 12:35:00,77.02,77.03,77.02,77.03,23113.0,73.1457,73.1552,73.1457,73.1552,23113.0
2024-03-05 12:40:00,77.02,77.03,77.02,77.03,29567.0,73.1457,73.1552,73.1457,73.1552,29567.0
2024-03-05 12:45:00,77.03,77.03,77.02,77.03,19289.0,73.1552,73.1552,73.1457,73.1552,19289.0
2024-03-05 12:50:00,77.03,77.03,77.02,77.03,18181.0,73.1552,73.1552,73.1457,73.1552,18181.0
2024-03-05 12:55:00,77.03,77.04,77.02,77.03,57947.0,73.1552,73.1647,73.1457,73.1552,57947.0
2024-03-05 13:00:00,77.04,77.04,77.03,77.03,15780.0,73.1647,73.1647,73.1552,73.1552,15780.0
2024-03-05 13:05:00,77.03,77.04,77.03,77.03,20470.0,73.1552,73.1647,73.1552,73.1552,20470.0
2024-03-05 13:10:00,77.03,77.04,77.02,77.02,73509.0,73.1552,73.1647,73.1457,73.1457,73509.0
2024-03-05 13:15:00,77.02,77.03,77.02,77.02,18213.0,73.1457,73.1552,73.1457,73.1457,18213.0
2024-03-05 13:20:00,77.02,77.03,77.02,77.03,31035.0,73.1457,73.1552,73.1457,73.1552,31035.0
2024-03-05 13:25:00,77.03,77.03,77.02,77.03,15431.0,73.1552,73.1552,73.1457,73.1552,15431.0
2024-03-05 13:30:00,77.03,77.04,77.02,77.04,20046.0,73.1552,73.1647,73.1457,73.1647,20046.0
2024-03-05 13:35:00,77.04,77.04,77.02,77.03,20096.0,73.1647,73.1647,73.1457,73.1552,20096.0
2024-03-05 13:40:00,77.02,77.03,77.02,77.02,6924.0,73.1457,73.1552,73.1457,73.1457,6924.0
2024-03-05 13:45:00,77.03,77.03,77.02,77.03,16167.0,73.1552,73.1552,73.1457,73.1552,16167.0
2024-03-05 13:50:00,77.03,77.03,77.02,77.03,3071.0,73.1552,73.1552,73.1457,73.1552,3071.0
2024-03-05 13:55:00,77.02,77.03,77.02,77.02,23664.0,73.1457,73.1552,73.1457,73.1457,23664.0
2024-03-05 14:00:00,77.03,77.04,77.03,77.03,26304.0,73.1552,73.1647,73.1552,73.1552,26304.0
2024-03-05 14:05:00,77.03,77.04,77.03,77.03,32881.0,73.1552,73.1647,73.1552,73.1552,32881.0
2024-03-05 14:10:00,77.03,77.04,77.03,77.03,45517.0,73.1552,73.1647,73.1552,73.1552,45517.0
2024-03-05 14:15:00,77.03,77.05,77.03,77.04,131292.0,73.1552,73.1742,73.1552,73.1647,131292.0
2024-03-05 14:20:00,77.04,77.05,77.04,77.04,87707.0,73.1647,73.1742,73.1647,73.1647,87707.0
2024-03-05 14:25:00,77.04,77.05,77.04,77.04,32840.0,73.1647,73.1742,73.1647,73.1647,32840.0
2024-03-05 14:30:00,77.04,77.05,77.03,77.05,80550.0,73.1647,73.1742,73.1552,73.1742,80550.0
2024-03-05 14:35:00,77.05,77.05,77.04,77.05,9865.0,73.1742,73.1742,73.1647,73.1742,9865.0
2024-03-05 14:40:00,77.04,77.05,77.03,77.03,33125.0,73.1647,73.1742,73.1552,73.1552,33125.0
2024-03-05 14:45:00,77.03,77.04,77.02,77.03,27610.0,73.1552,73.1647,73.1457,73.1552,27610.0
2024-03-05 14:50:00,77.02,77.03,77.02,77.03,15332.0,73.1457,73.1552,73.1457,73.1552,15332.0
2024-03-05 14:55:00,77.02,77.03,77.02,77.03,13615.0,73.1457,73.1552,73.1457,73.1552,13615.0
2024-03-05 15:00:00,77.03,77.04,77.02,77.03,50234.0,73.1552,73.1647,73.1457,73.1552,50234.0
2024-03-05 15:05:00,77.04,77.04,77.03,77.03,113903.0,73.1647,73.1647,73.1552,73.1552,113903.0
2024-03-05 15:10:00,77.03,77.04,77.02,77.02,42179.0,73.1552,73.1647,73.1457,73.1457,42179.0
2024-03-05 15:15:00,77.03,77.03,77.02,77.03,5808.0,73.1552,73.1552,73.1457,73.1552,5808.0
2024-03-05 15:20:00,77.03,77.03,77.02,77.03,10186.0,73.1552,73.1552,73.1457,73.1552,10186.0
2024-03-05 15:25:00,77.03,77.05,77.02,77.05,66974.0,73.1552,73.1742,73.1457,73.1742,66974.0
2024-03-05 15:30:00,77.05,77.05,77.04,77.05,24643.0,73.1742,73.1742,73.1647,73.1742,24643.0
2024-03-05 15:35:00,77.05,77.05,77.04,77.05,16089.0,73.1742,73.1742,73.1647,73.1742,16089.0
2024-03-05 15:40:00,77.04,77.05,77.04,77.05,55587.0,73.1647,73.1742,73.1647,73.1742,55587.0
2024-03-05 15:45:00,77.05,77.05,77.04,77.05,86548.0,73.1742,73.1742,73.1647,73.1742,86548.0
2024-03-05 15:50:00,77.05,77.06,77.04,77.06,80719.0,73.1742,73.1837,73.1647,73.1837,80719.0
2024-03-05 15:55:00,77.06,77.06,77.03,77.04,165961.0,73.1837,73.1837,73.1552,73.1647,165961.0
2024-03-06 09:30:00,77.17,77.17,77.09,77.12,83864.0,73.2881,73.2881,73.2121,73.2406,83864.0
2024-03-06 09:35:00,77.13,77.14,77.11,77.12,18573.0,73.2501,73.2596,73.2311,73.2406,18573.0
2024-03-06 09:40:00,77.12,77.13,77.11,77.13,10717.0,73.2406,73.2501,73.2311,73.2501,10717.0
2024-03-06 09:45:00,77.13,77.14,77.12,77.13,10431.0,73.2501,73.2596,73.2406,73.2501,10431.0
2024-03-06 09:50:00,77.13,77.13,77.12,77.13,6193.0,73.2501,73.2501,73.2406,73.2501,6193.0
2024-03-06 09:55:00,77.12,77.14,77.12,77.14,10668.0,73.2406,73.2596,73.2406,73.2596,10668.0
2024-03-06 10:00:00,77.15,77.15,77.12,77.12,48471.0,73.2691,73.2691,73.2406,73.2406,48471.0
2024-03-06 10:05:00,77.12,77.13,77.12,77.13,21998.0,73.2406,73.2501,73.2406,73.2501,21998.0
2024-03-06 10:10:00,77.13,77.14,77.12,77.14,88534.0,73.2501,73.2596,73.2406,73.2596,88534.0
2024-03-06 10:15:00,77.14,77.15,77.13,77.14,25632.0,73.2596,73.2691,73.2501,73.2596,25632.0
2024-03-06 10:20:00,77.13,77.14,77.12,77.13,27877.0,73.2501,73.2596,73.2406,73.2501,27877.0
2024-03-06 10:25:00,77.12,77.12,77.11,77.11,41136.0,73.2406,73.2406,73.2311,73.2311,41136.0
2024-03-06 10:30:00,77.11,77.11,77.09,77.1,27156.0,73.2311,73.2311,73.2121,73.2216,27156.0
2024-03-06 10:35:00,77.1,77.11,77.09,77.11,16411.0,73.2216,73.2311,73.2121,73.2311,16411.0
2024-03-06 10:40:00,77.1,77.11,77.1,77.11,39557.0,73.2216,73.2311,73.2216,73.2311,39557.0
2024-03-06 10:45:00,77.11,77.12,77.1,77.11,24668.0,73.2311,73.2406,73.2216,73.2311,24668.0
2024-03-06 10:50:00,77.12,77.13,77.11,77.13,50689.0,73.2406,73.2501,73.2311,73.2501,50689.0
2024-03-06 10:55:00,77.13,77.13,77.12,77.12,17453.0,73.2501,73.2501,73.2406,73.2406,17453.0
2024-03-06 11:00:00,77.13,77.13,77.1,77.11,23424.0,73.2501,73.2501,73.2216,73.2311,23424.0
2024-03-06 11:05:00,77.11,77.11,77.1,77.1,43145.0,73.2311,73.2311,73.2216,73.2216,43145.0
2024-03-06 11:10:00,77.11,77.11,77.1,77.1,7862.0,73.2311,73.2311,73.2216,73.2216,7862.0
2024-03-06 11:15:00,77.11,77.11,77.1,77.11,6222.0,73.2311,73.2311,73.2216,73.2311,6222.0
2024-03-06 11:20:00,77.1,77.11,77.1,77.11,3085.0,73.2216,73.2311,73.2216,73.2311,3085.0
2024-03-06 11:25:00,77.11,77.11,77.1,77.1,6143.0,73.2311,73.2311,73.2216,73.2216,6143.0
2024-03-06 11:30:00,77.1,77.11,77.09,77.09,10274.0,73.2216,73.2311,73.2121,73.2121,10274.0
2024-03-06 11:35:00,77.09,77.12,77.09,77.12,18069.0,73.2121,73.2406,73.2121,73.2406,18069.0
2024-03-06 11:40:00,77.11,77.11,77.1,77.11,6211.0,73.2311,73.2311,73.2216,73.2311,6211.0
2024-03-06 11:45:00,77.11,77.12,77.1,77.12,11637.0,73.2311,73.2406,73.2216,73.2406,11637.0
2024-03-06 11:50:00,77.12,77.14,77.11,77.14,12269.0,73.2406,73.2596,73.2311,73.2596,12269.0
2024-03-06 11:55:00,77.13,77.19,77.13,77.16,59148.0,73.2501,73.3071,73.2501,73.2786,59148.0
2024-03-06 12:00:00,77.16,77.16,77.15,77.16,6783.0,73.2786,73.2786,73.2691,73.2786,6783.0
2024-03-06 12:05:00,77.15,77.16,77.14,77.16,6966.0,73.2691,73.2786,73.2596,73.2786,6966.0
2024-03-06 12:10:00,77.16,77.16,77.13,77.14,9601.0,73.2786,73.2786,73.2501,73.2596,9601.0
2024-03-06 12:15:00,77.14,77.14,77.12,77.12,9203.0,73.2596,73.2596,73.2406,73.2406,9203.0
2024-03-06 12:20:00,77.12,77.13,77.12,77.13,11569.0,73.2406,73.2501,73.2406,73.2501,11569.0
2024-03-06 12:25:00,77.13,77.14,77.12,77.14,23360.0,73.2501,73.2596,73.2406,73.2596,23360.0
2024-03-06 12:30:00,77.13,77.14,77.12,77.13,10898.0,73.2501,73.2596,73.2406,73.2501,10898.0
2024-03-06 12:35:00,77.12,77.13,77.12,77.13,16800.0,73.2406,73.2501,73.2406,73.2501,16800.0
2024-03-06 12:40:00,77.13,77.13,77.12,77.12,36375.0,73.2501,73.2501,73.2406,73.2406,36375.0
2024-03-06 12:45:00,77.12,77.14,77.12,77.13,103517.0,73.2406,73.2596,73.2406,73.2501,103517.0
2024-03-06 12:50:00,77.13,77.14,77.12,77.12,13402.0,73.2501,73.2596,73.2406,73.2406,13402.0
2024-03-06 12:55:00,77.12,77.13,77.12,77.12,9489.0,73.2406,73.2501,73.2406,73.2406,9489.0
2024-03-06 13:00:00,77.13,77.13,77.12,77.13,5949.0,73.2501,73.2501,73.2406,73.2501,5949.0
2024-03-06 13:05:00,77.13,77.13,77.12,77.13,18732.0,73.2501,73.2501,73.2406,73.2501,18732.0
2024-03-06 13:10:00,77.13,77.14,77.13,77.13,81828.0,73.2501,73.2596,73.2501,73.2501,81828.0
2024-03-06 13:15:00,77.14,77.14,77.13,77.14,7952.0,73.2596,73.2596,73.2501,73.2596,7952.0
2024-03-06 13:20:00,77.13,77.14,77.13,77.14,26465.0,73.2501,73.2596,73.2501,73.2596,26465.0
2024-03-06 13:25:00,77.13,77.14,77.12,77.13,28088.0,73.2501,73.2596,73.2406,73.2501,28088.0
2024-03-06 13:30:00,77.13,77.14,77.12,77.13,18746.0,73.2501,73.2596,73.2406,73.2501,18746.0
2024-03-06 13:35:00,77.12,77.13,77.11,77.13,30578.0,73.2406,73.2501,73.2311,73.2501,30578.0
2024-03-06 13:40:00,77.13,77.14,77.12,77.14,12112.0,73.2501,73.2596,73.2406,73.2596,12112.0
2024-03-06 13:45:00,77.14,77.14,77.13,77.14,72569.0,73.2596,73.2596,73.2501,73.2596,72569.0
2024-03-06 13:50:00,77.14,77.14,77.12,77.13,19903.0,73.2596,73.2596,73.2406,73.2501,19903.0
2024-03-06 13:55:00,77.12,77.13,77.12,77.13,7769.0,73.2406,73.2501,73.2406,73.2501,7769.0
2024-03-06 14:00:00,77.12,77.13,77.09,77.09,29535.0,73.2406,73.2501,73.2121,73.2121,29535.0
2024-03-06 14:05:00,77.09,77.12,77.09,77.1,79693.0,73.2121,73.2406,73.2121,73.2216,79693.0
2024-03-06 14:10:00,77.11,77.12,77.1,77.11,20820.0,73.2311,73.2406,73.2216,73.2311,20820.0
2024-03-06 14:15:00,77.11,77.11,77.1,77.1,20536.0,73.2311,73.2311,73.2216,73.2216,20536.0
2024-03-06 14:20:00,77.1,77.11,77.09,77.09,14567.0,73.2216,73.2311,73.2121,73.2121,14567.0
2024-03-06 14:25:00,77.09,77.1,77.08,77.09,10416.0,73.2121,73.2216,73.2026,73.2121,10416.0
2024-03-06 14:30:00,77.08,77.1,77.08,77.09,18889.0,73.2026,73.2216,73.2026,73.2121,18889.0
2024-03-06 14:35:00,77.1,77.1,77.09,77.09,4525.0,73.2216,73.2216,73.2121,73.2121,4525.0
2024-03-06 14:40:00,77.09,77.09,77.08,77.08,18775.0,73.2121,73.2121,73.2026,73.2026,18775.0
2024-03-06 14:45:00,77.08,77.09,77.08,77.08,13152.0,73.2026,73.2121,73.2026,73.2026,13152.0
2024-03-06 14:50:00,77.07,77.1,77.07,77.1,23688.0,73.1931,73.2216,73.1931,73.2216,23688.0
2024-03-06 14:55:00,77.09,77.1,77.07,77.08,28501.0,73.2121,73.2216,73.1931,73.2026,28501.0
2024-03-06 15:00:00,77.08,77.08,77.06,77.07,30987.0,73.2026,73.2026,73.1837,73.1931,30987.0
2024-03-06 15:05:00,77.07,77.07,77.06,77.07,27384.0,73.1931,73.1931,73.1837,73.1931,27384.0
2024-03-06 15:10:00,77.06,77.07,77.06,77.06,23210.0,73.1837,73.1931,73.1837,73.1837,23210.0
2024-03-06 15:15:00,77.06,77.07,77.06,77.06,26269.0,73.1837,73.1931,73.1837,73.1837,26269.0
2024-03-06 15:20:00,77.06,77.07,77.06,77.06,34204.0,73.1837,73.1931,73.1837,73.1837,34204.0
2024-03-06 15:25:00,77.06,77.07,77.06,77.06,40669.0,73.1837,73.1931,73.1837,73.1837,40669.0
2024-03-06 15:30:00,77.06,77.07,77.06,77.07,27417.0,73.1837,73.1931,73.1837,73.1931,27417.0
2024-03-06 15:35:00,77.06,77.07,77.05,77.06,79381.0,73.1837,73.1931,73.1742,73.1837,79381.0
2024-03-06 15:40:00,77.07,77.07,77.06,77.06,33158.0,73.1931,73.1931,73.1837,73.1837,33158.0
2024-03-06 15:45:00,77.06,77.07,77.05,77.06,110632.0,73.1837,73.1931,73.1742,73.1837,110632.0
2024-03-06 15:50:00,77.07,77.07,77.06,77.07,78046.0,73.1931,73.1931,73.1837,73.1931,78046.0
2024-03-06 15:55:00,77.07,77.08,77.06,77.07,216559.0,73.1931,73.2026,73.1837,73.1931,216559.0
2024-03-07 09:30:00,77.15,77.19,77.15,77.17,29697.0,73.2691,73.3071,73.2691,73.2881,29697.0
2024-03-07 09:35:00,77.17,77.17,77.14,77.15,27783.0,73.2881,73.2881,73.2596,73.2691,27783.0
2024-03-07 09:40:00,77.15,77.15,77.14,77.15,32566.0,73.2691,73.2691,73.2596,73.2691,32566.0
2024-03-07 09:45:00,77.15,77.15,77.14,77.15,252696.0,73.2691,73.2691,73.2596,73.2691,252696.0
2024-03-07 09:50:00,77.15,77.16,77.14,77.14,42864.0,73.2691,73.2786,73.2596,73.2596,42864.0
2024-03-07 09:55:00,77.15,77.15,77.14,77.15,12928.0,73.2691,73.2691,73.2596,73.2691,12928.0
2024-03-07 10:00:00,77.15,77.16,77.14,77.15,17157.0,73.2691,73.2786,73.2596,73.2691,17157.0
2024-03-07 10:05:00,77.16,77.16,77.15,77.15,17423.0,73.2786,73.2786,73.2691,73.2691,17423.0
2024-03-07 10:10:00,77.16,77.16,77.15,77.16,12127.0,73.2786,73.2786,73.2691,73.2786,12127.0
2024-03-07 10:15:00,77.16,77.17,77.15,77.16,21393.0,73.2786,73.2881,73.2691,73.2786,21393.0
2024-03-07 10:20:00,77.16,77.17,77.16,77.16,23755.0,73.2786,73.2881,73.2786,73.2786,23755.0
2024-03-07 10:25:00,77.16,77.17,77.16,77.17,76373.0,73.2786,73.2881,73.2786,73.2881,76373.0
2024-03-07 10:30:00,77.16,77.17,77.16,77.17,39319.0,73.2786,73.2881,73.2786,73.2881,39319.0
2024-03-07 10:35:00,77.16,77.17,77.16,77.17,45224.0,73.2786,73.2881,73.2786,73.2881,45224.0
2024-03-07 10:40:00,77.17,77.17,77.16,77.16,31258.0,73.2881,73.2881,73.2786,73.2786,31258.0
2024-03-07 10:45:00,77.16,77.17,77.16,77.17,10978.0,73.2786,73.2881,73.2786,73.2881,10978.0
2024-03-07 10:50:00,77.17,77.17,77.14,77.14,45154.0,73.2881,73.2881,73.2596,73.2596,45154.0
2024-03-07 10:55:00,77.15,77.16,77.14,77.16,22492.0,73.2691,73.2786,73.2596,73.2786,22492.0
2024-03-07 11:00:00,77.16,77.16,77.15,77.16,10889.0,73.2786,73.2786,73.2691,73.2786,10889.0
2024-03-07 11:05:00,77.16,77.16,77.15,77.16,12222.0,73.2786,73.2786,73.2691,73.2786,12222.0
2024-03-07 11:10:00,77.16,77.16,77.15,77.16,29845.0,73.2786,73.2786,73.2691,73.2786,29845.0
2024-03-07 11:15:00,77.16,77.16,77.14,77.15,35086.0,73.2786,73.2786,73.2596,73.2691,35086.0
2024-03-07 11:20:00,77.15,77.15,77.14,77.15,9746.0,73.2691,73.2691,73.2596,73.2691,9746.0
2024-03-07 11:25:00,77.15,77.2,77.14,77.19,49425.0,73.2691,73.3166,73.2596,73.3071,49425.0
2024-03-07 11:30:00,77.18,77.19,77.17,77.18,16008.0,73.2976,73.3071,73.2881,73.2976,16008.0
2024-03-07 11:35:00,77.17,77.18,77.17,77.17,49021.0,73.2881,73.2976,73.2881,73.2881,49021.0
2024-03-07 11:40:00,77.17,77.18,77.17,77.17,17626.0,73.2881,73.2976,73.2881,73.2881,17626.0
2024-03-07 11:45:00,77.17,77.18,77.17,77.17,23239.0,73.2881,73.2976,73.2881,73.2881,23239.0
2024-03-07 11:50:00,77.17,77.18,77.17,77.17,18532.0,73.2881,73.2976,73.2881,73.2881,18532.0
2024-03-07 11:55:00,77.17,77.18,77.16,77.17,16310.0,73.2881,73.2976,73.2786,73.2881,16310.0
2024-03-07 12:00:00,77.17,77.17,77.15,77.16,11744.0,73.2881,73.2881,73.2691,73.2786,11744.0
2024-03-07 12:05:00,77.16,77.17,77.15,77.17,26496.0,73.2786,73.2881,73.2691,73.2881,26496.0
2024-03-07 12:10:00,77.16,77.17,77.16,77.16,167499.0,73.2786,73.2881,73.2786,73.2786,167499.0
2024-03-07 12:15:00,77.17,77.17,77.16,77.16,83730.0,73.2881,73.2881,73.2786,73.2786,83730.0
2024-03-07 12:20:00,77.17,77.17,77.16,77.17,41579.0,73.2881,73.2881,73.2786,73.2881,41579.0
2024-03-07 12:25:00,77.17,77.17,77.14,77.15,22618.0,73.2881,73.2881,73.2596,73.2691,22618.0
2024-03-07 12:30:00,77.15,77.16,77.14,77.15,29191.0,73.2691,73.2786,73.2596,73.2691,29191.0
2024-03-07 12:35:00,77.15,77.16,77.14,77.16,31502.0,73.2691,73.2786,73.2596,73.2786,31502.0
2024-03-07 12:40:00,77.15,77.17,77.15,77.16,60222.0,73.2691,73.2881,73.2691,73.2786,60222.0
2024-03-07 12:45:00,77.17,77.17,77.16,77.17,18814.0,73.2881,73.2881,73.2786,73.2881,18814.0
2024-03-07 12:50:00,77.17,77.17,77.16,77.17,18702.0,73.2881,73.2881,73.2786,73.2881,18702.0
2024-03-07 12:55:00,77.16,77.17,77.16,77.16,10462.0,73.2786,73.2881,73.2786,73.2786,10462.0
2024-03-07 13:00:00,77.17,77.17,77.16,77.17,67244.0,73.2881,73.2881,73.2786,73.2881,67244.0
2024-03-07 13:05:00,77.17,77.17,77.16,77.17,26696.0,73.2881,73.2881,73.2786,73.2881,26696.0
2024-03-07 13:10:00,77.16,77.17,77.16,77.16,33650.0,73.2786,73.2881,73.2786,73.2786,33650.0
2024-03-07 13:15:00,77.17,77.17,77.16,77.17,29555.0,73.2881,73.2881,73.2786,73.2881,29555.0
2024-03-07 13:20:00,77.17,77.17,77.16,77.17,25268.0,73.2881,73.2881,73.2786,73.2881,25268.0
2024-03-07 13:25:00,77.17,77.17,77.16,77.17,29134.0,73.2881,73.2881,73.2786,73.2881,29134.0
2024-03-07 13:30:00,77.17,77.18,77.16,77.17,44685.0,73.2881,73.2976,73.2786,73.2881,44685.0
2024-03-07 13:35:00,77.17,77.18,77.17,77.17,8868.0,73.2881,73.2976,73.2881,73.2881,8868.0
2024-03-07 13:40:00,77.17,77.18,77.17,77.17,24344.0,73.2881,73.2976,73.2881,73.2881,24344.0
2024-03-07 13:45:00,77.17,77.18,77.17,77.17,20542.0,73.2881,73.2976,73.2881,73.2881,20542.0
2024-03-07 13:50:00,77.18,77.18,77.17,77.17,34123.0,73.2976,73.2976,73.2881,73.2881,34123.0
2024-03-07 13:55:00,77.17,77.18,77.17,77.17,37111.0,73.2881,73.2976,73.2881,73.2881,37111.0
2024-03-07 14:00:00,77.17,77.18,77.17,77.18,15518.0,73.2881,73.2976,73.2881,73.2976,15518.0
2024-03-07 14:05:00,77.17,77.18,77.16,77.17,34090.0,73.2881,73.2976,73.2786,73.2881,34090.0
2024-03-07 14:10:00,77.16,77.17,77.16,77.17,20352.0,73.2786,73.2881,73.2786,73.2881,20352.0
2024-03-07 14:15:00,77.17,77.17,77.16,77.17,21443.0,73.2881,73.2881,73.2786,73.2881,21443.0
2024-03-07 14:20:00,77.17,77.17,77.16,77.17,33390.0,73.2881,73.2881,73.2786,73.2881,33390.0
2024-03-07 14:25:00,77.17,77.17,77.16,77.17,38870.0,73.2881,73.2881,73.2786,73.2881,38870.0
2024-03-07 14:30:00,77.16,77.17,77.16,77.17,45162.0,73.2786,73.2881,73.2786,73.2881,45162.0
2024-03-07 14:35:00,77.16,77.17,77.16,77.17,17425.0,73.2786,73.2881,73.2786,73.2881,17425.0
2024-03-07 14:40:00,77.16,77.19,77.16,77.19,42773.0,73.2786,73.3071,73.2786,73.3071,42773.0
2024-03-07 14:45:00,77.18,77.19,77.18,77.19,41016.0,73.2976,73.3071,73.2976,73.3071,41016.0
2024-03-07 14:50:00,77.19,77.2,77.18,77.2,30360.0,73.3071,73.3166,73.2976,73.3166,30360.0
2024-03-07 14:55:00,77.2,77.2,77.19,77.19,100652.0,73.3166,73.3166,73.3071,73.3071,100652.0
2024-03-07 15:00:00,77.19,77.19,77.18,77.18,41480.0,73.3071,73.3071,73.2976,73.2976,41480.0
2024-03-07 15:05:00,77.19,77.19,77.18,77.19,44863.0,73.3071,73.3071,73.2976,73.3071,44863.0
2024-03-07 15:10:00,77.19,77.19,77.18,77.18,45033.0,73.3071,73.3071,73.2976,73.2976,45033.0
2024-03-07 15:15:00,77.19,77.19,77.18,77.19,43968.0,73.3071,73.3071,73.2976,73.3071,43968.0
2024-03-07 15:20:00,77.18,77.19,77.18,77.19,35081.0,73.2976,73.3071,73.2976,73.3071,35081.0
2024-03-07 15:25:00,77.19,77.19,77.18,77.19,109504.0,73.3071,73.3071,73.2976,73.3071,109504.0
2024-03-07 15:30:00,77.19,77.19,77.18,77.19,56980.0,73.3071,73.3071,73.2976,73.3071,56980.0
2024-03-07 15:35:00,77.19,77.19,77.18,77.19,46483.0,73.3071,73.3071,73.2976,73.3071,46483.0
2024-03-07 15:40:00,77.18,77.19,77.18,77.19,68576.0,73.2976,73.3071,73.2976,73.3071,68576.0
2024-03-07 15:45:00,77.18,77.19,77.18,77.19,68077.0,73.2976,73.3071,73.2976,73.3071,68077.0
2024-03-07 15:50:00,77.18,77.19,77.18,77.19,86429.0,73.2976,73.3071,73.2976,73.3071,86429.0
2024-03-07 15:55:00,77.19,77.2,77.18,77.2,217648.0,73.3071,73.3166,73.2976,73.3166,217648.0
2024-03-08 09:30:00,77.3,77.35,77.3,77.34,57234.0,73.4116,73.4591,73.4116,73.4496,57234.0
2024-03-08 09:35:00,77.34,77.35,77.32,77.33,63352.0,73.4496,73.4591,73.4306,73.4401,63352.0
2024-03-08 09:40:00,77.33,77.33,77.32,77.33,60087.0,73.4401,73.4401,73.4306,73.4401,60087.0
2024-03-08 09:45:00,77.33,77.35,77.32,77.33,60288.0,73.4401,73.4591,73.4306,73.4401,60288.0
2024-03-08 09:50:00,77.34,77.34,77.33,77.33,63249.0,73.4496,73.4496,73.4401,73.4401,63249.0
2024-03-08 09:55:00,77.34,77.35,77.33,77.34,24725.0,73.4496,73.4591,73.4401,73.4496,24725.0
2024-03-08 10:00:00,77.33,77.37,77.33,77.37,66259.0,73.4401,73.4781,73.4401,73.4781,66259.0
2024-03-08 10:05:00,77.36,77.37,77.35,77.36,14852.0,73.4686,73.4781,73.4591,73.4686,14852.0
2024-03-08 10:10:00,77.35,77.36,77.34,77.35,42531.0,73.4591,73.4686,73.4496,73.4591,42531.0
2024-03-08 10:15:00,77.35,77.35,77.33,77.34,17876.0,73.4591,73.4591,73.4401,73.4496,17876.0
2024-03-08 10:20:00,77.33,77.34,77.33,77.34,36236.0,73.4401,73.4496,73.4401,73.4496,36236.0
2024-03-08 10:25:00,77.34,77.35,77.33,77.35,13336.0,73.4496,73.4591,73.4401,73.4591,13336.0
2024-03-08 10:30:00,77.34,77.36,77.33,77.34,98711.0,73.4496,73.4686,73.4401,73.4496,98711.0
2024-03-08 10:35:00,77.34,77.34,77.33,77.34,26148.0,73.4496,73.4496,73.4401,73.4496,26148.0
2024-03-08 10:40:00,77.33,77.34,77.33,77.34,1695.0,73.4401,73.4496,73.4401,73.4496,1695.0
2024-03-08 10:45:00,77.34,77.34,77.32,77.33,15463.0,73.4496,73.4496,73.4306,73.4401,15463.0
2024-03-08 10:50:00,77.33,77.33,77.32,77.33,7162.0,73.4401,73.4401,73.4306,73.4401,7162.0
2024-03-08 10:55:00,77.33,77.33,77.32,77.33,30816.0,73.4401,73.4401,73.4306,73.4401,30816.0
2024-03-08 11:00:00,77.32,77.33,77.31,77.31,12426.0,73.4306,73.4401,73.4211,73.4211,12426.0
2024-03-08 11:05:00,77.31,77.32,77.3,77.31,21407.0,73.4211,73.4306,73.4116,73.4211,21407.0
2024-03-08 11:10:00,77.3,77.31,77.29,77.3,29481.0,73.4116,73.4211,73.4021,73.4116,29481.0
2024-03-08 11:15:00,77.3,77.31,77.29,77.3,33871.0,73.4116,73.4211,73.4021,73.4116,33871.0
2024-03-08 11:20:00,77.3,77.3,77.28,77.29,14755.0,73.4116,73.4116,73.3926,73.4021,14755.0
2024-03-08 11:25:00,77.29,77.29,77.27,77.28,17028.0,73.4021,73.4021,73.3831,73.3926,17028.0
2024-03-08 11:30:00,77.27,77.28,77.27,77.28,21310.0,73.3831,73.3926,73.3831,73.3926,21310.0
2024-03-08 11:35:00,77.28,77.29,77.27,77.28,18767.0,73.3926,73.4021,73.3831,73.3926,18767.0
2024-03-08 11:40:00,77.28,77.28,77.27,77.27,160899.0,73.3926,73.3926,73.3831,73.3831,160899.0
2024-03-08 11:45:00,77.27,77.27,77.26,77.26,11835.0,73.3831,73.3831,73.3736,73.3736,11835.0
2024-03-08 11:50:00,77.27,77.27,77.26,77.27,13318.0,73.3831,73.3831,73.3736,73.3831,13318.0
2024-03-08 11:55:00,77.27,77.28,77.26,77.28,16061.0,73.3831,73.3926,73.3736,73.3926,16061.0
2024-03-08 12:00:00,77.28,77.29,77.27,77.29,9807.0,73.3926,73.4021,73.3831,73.4021,9807.0
2024-03-08 12:05:00,77.29,77.29,77.28,77.28,16386.0,73.4021,73.4021,73.3926,73.3926,16386.0
2024-03-08 12:10:00,77.28,77.29,77.27,77.28,19512.0,73.3926,73.4021,73.3831,73.3926,19512.0
2024-03-08 12:15:00,77.28,77.28,77.27,77.27,3729.0,73.3926,73.3926,73.3831,73.3831,3729.0
2024-03-08 12:20:00,77.28,77.28,77.27,77.27,37177.0,73.3926,73.3926,73.3831,73.3831,37177.0
2024-03-08 12:25:00,77.28,77.29,77.27,77.29,31408.0,73.3926,73.4021,73.3831,73.4021,31408.0
2024-03-08 12:30:00,77.29,77.29,77.28,77.29,54305.0,73.4021,73.4021,73.3926,73.4021,54305.0
2024-03-08 12:35:00,77.29,77.29,77.26,77.27,26489.0,73.4021,73.4021,73.3736,73.3831,26489.0
2024-03-08 12:40:00,77.27,77.27,77.26,77.27,30056.0,73.3831,73.3831,73.3736,73.3831,30056.0
2024-03-08 12:45:00,77.26,77.27,77.26,77.27,80423.0,73.3736,73.3831,73.3736,73.3831,80423.0
2024-03-08 12:50:00,77.26,77.28,77.26,77.28,178102.0,73.3736,73.3926,73.3736,73.3926,178102.0
2024-03-08 12:55:00,77.28,77.3,77.27,77.3,81196.0,73.3926,73.4116,73.3831,73.4116,81196.0
2024-03-08 13:00:00,77.3,77.3,77.29,77.3,6920.0,73.4116,73.4116,73.4021,73.4116,6920.0
2024-03-08 13:05:00,77.3,77.3,77.29,77.29,5138.0,73.4116,73.4116,73.4021,73.4021,5138.0
2024-03-08 13:10:00,77.29,77.29,77.28,77.29,86041.0,73.4021,73.4021,73.3926,73.4021,86041.0
2024-03-08 13:15:00,77.29,77.29,77.28,77.29,10809.0,73.4021,73.4021,73.3926,73.4021,10809.0
2024-03-08 13:20:00,77.28,77.29,77.28,77.29,122360.0,73.3926,73.4021,73.3926,73.4021,122360.0
2024-03-08 13:25:00,77.29,77.3,77.29,77.3,16493.0,73.4021,73.4116,73.4021,73.4116,16493.0
2024-03-08 13:30:00,77.3,77.31,77.29,77.31,244164.0,73.4116,73.4211,73.4021,73.4211,244164.0
2024-03-08 13:35:00,77.31,77.31,77.3,77.3,7546.0,73.4211,73.4211,73.4116,73.4116,7546.0
2024-03-08 13:40:00,77.31,77.31,77.3,77.31,5039.0,73.4211,73.4211,73.4116,73.4211,5039.0
2024-03-08 13:45:00,77.31,77.31,77.3,77.31,4895.0,73.4211,73.4211,73.4116,73.4211,4895.0
2024-03-08 13:50:00,77.31,77.31,77.3,77.31,4487.0,73.4211,73.4211,73.4116,73.4211,4487.0
2024-03-08 13:55:00,77.31,77.31,77.3,77.3,7483.0,73.4211,73.4211,73.4116,73.4116,7483.0
2024-03-08 14:00:00,77.31,77.31,77.28,77.29,28235.0,73.4211,73.4211,73.3926,73.4021,28235.0
2024-03-08 14:05:00,77.29,77.29,77.28,77.28,10505.0,73.4021,73.4021,73.3926,73.3926,10505.0
2024-03-08 14:10:00,77.28,77.29,77.27,77.29,20109.0,73.3926,73.4021,73.3831,73.4021,20109.0
2024-03-08 14:15:00,77.29,77.29,77.28,77.29,18459.0,73.4021,73.4021,73.3926,73.4021,18459.0
2024-03-08 14:20:00,77.29,77.29,77.28,77.29,15908.0,73.4021,73.4021,73.3926,73.4021,15908.0
2024-03-08 14:25:00,77.29,77.3,77.28,77.29,35520.0,73.4021,73.4116,73.3926,73.4021,35520.0
2024-03-08 14:30:00,77.29,77.3,77.28,77.3,37401.0,73.4021,73.4116,73.3926,73.4116,37401.0
2024-03-08 14:35:00,77.3,77.3,77.29,77.29,12185.0,73.4116,73.4116,73.4021,73.4021,12185.0
2024-03-08 14:40:00,77.3,77.3,77.29,77.29,21237.0,73.4116,73.4116,73.4021,73.4021,21237.0
2024-03-08 14:45:00,77.3,77.3,77.29,77.3,12891.0,73.4116,73.4116,73.4021,73.4116,12891.0
2024-03-08 14:50:00,77.29,77.3,77.29,77.29,27855.0,73.4021,73.4116,73.4021,73.4021,27855.0
2024-03-08 14:55:00,77.29,77.3,77.28,77.29,21737.0,73.4021,73.4116,73.3926,73.4021,21737.0
2024-03-08 15:00:00,77.28,77.29,77.28,77.29,23361.0,73.3926,73.4021,73.3926,73.4021,23361.0
2024-03-08 15:05:00,77.29,77.29,77.27,77.28,71750.0,73.4021,73.4021,73.3831,73.3926,71750.0
2024-03-08 15:10:00,77.27,77.28,77.27,77.27,66429.0,73.3831,73.3926,73.3831,73.3831,66429.0
2024-03-08 15:15:00,77.27,77.28,77.27,77.27,29805.0,73.3831,73.3926,73.3831,73.3831,29805.0
2024-03-08 15:20:00,77.27,77.28,77.27,77.28,47805.0,73.3831,73.3926,73.3831,73.3926,47805.0
2024-03-08 15:25:00,77.27,77.28,77.27,77.28,64272.0,73.3831,73.3926,73.3831,73.3926,64272.0
2024-03-08 15:30:00,77.28,77.28,77.27,77.27,79493.0,73.3926,73.3926,73.3831,73.3831,79493.0
2024-03-08 15:35:00,77.27,77.28,77.27,77.27,37700.0,73.3831,73.3926,73.3831,73.3831,37700.0
2024-03-08 15:40:00,77.27,77.28,77.26,77.27,91990.0,73.3831,73.3926,73.3736,73.3831,91990.0
2024-03-08 15:45:00,77.26,77.27,77.26,77.26,35424.0,73.3736,73.3831,73.3736,73.3736,35424.0
2024-03-08 15:50:00,77.27,77.28,77.26,77.28,35047.0,73.3831,73.3926,73.3736,73.3926,35047.0
2024-03-08 15:55:00,77.28,77.28,77.27,77.28,80754.0,73.3926,73.3926,73.3831,73.3926,80754.0
2024-03-11 09:30:00,77.28,77.28,77.25,77.28,33028.0,73.3926,73.3926,73.3641,73.3926,33028.0
2024-03-11 09:35:00,77.29,77.29,77.28,77.29,13144.0,73.4021,73.4021,73.3926,73.4021,13144.0
2024-03-11 09:40:00,77.29,77.29,77.28,77.29,10898.0,73.4021,73.4021,73.3926,73.4021,10898.0
2024-03-11 09:45:00,77.28,77.29,77.27,77.28,43458.0,73.3926,73.4021,73.3831,73.3926,43458.0
2024-03-11 09:50:00,77.28,77.28,77.27,77.28,7965.0,73.3926,73.3926,73.3831,73.3926,7965.0
2024-03-11 09:55:00,77.27,77.29,77.27,77.29,160058.0,73.3831,73.4021,73.3831,73.4021,160058.0
2024-03-11 10:00:00,77.29,77.29,77.28,77.28,6532.0,73.4021,73.4021,73.3926,73.3926,6532.0
2024-03-11 10:05:00,77.28,77.29,77.28,77.29,6118.0,73.3926,73.4021,73.3926,73.4021,6118.0
2024-03-11 10:10:00,77.29,77.29,77.28,77.29,20187.0,73.4021,73.4021,73.3926,73.4021,20187.0
2024-03-11 10:15:00,77.29,77.29,77.28,77.29,13522.0,73.4021,73.4021,73.3926,73.4021,13522.0
2024-03-11 10:20:00,77.29,77.29,77.28,77.29,6927.0,73.4021,73.4021,73.3926,73.4021,6927.0
2024-03-11 10:25:00,77.29,77.29,77.28,77.28,49155.0,73.4021,73.4021,73.3926,73.3926,49155.0
2024-03-11 10:30:00,77.28,77.28,77.27,77.28,36211.0,73.3926,73.3926,73.3831,73.3926,36211.0
2024-03-11 10:35:00,77.28,77.28,77.27,77.28,19425.0,73.3926,73.3926,73.3831,73.3926,19425.0
2024-03-11 10:40:00,77.28,77.28,77.27,77.27,12620.0,73.3926,73.3926,73.3831,73.3831,12620.0
2024-03-11 10:45:00,77.28,77.28,77.25,77.26,42391.0,73.3926,73.3926,73.3641,73.3736,42391.0
2024-03-11 10:50:00,77.26,77.26,77.25,77.26,25984.0,73.3736,73.3736,73.3641,73.3736,25984.0
2024-03-11 10:55:00,77.26,77.26,77.25,77.26,9775.0,73.3736,73.3736,73.3641,73.3736,9775.0
2024-03-11 11:00:00,77.26,77.26,77.25,77.26,123541.0,73.3736,73.3736,73.3641,73.3736,123541.0
2024-03-11 11:05:00,77.26,77.26,77.25,77.26,58969.0,73.3736,73.3736,73.3641,73.3736,58969.0
2024-03-11 11:10:00,77.26,77.27,77.25,77.27,22643.0,73.3736,73.3831,73.3641,73.3831,22643.0
2024-03-11 11:15:00,77.26,77.27,77.26,77.27,6704.0,73.3736,73.3831,73.3736,73.3831,6704.0
2024-03-11 11:20:00,77.26,77.27,77.26,77.27,5141.0,73.3736,73.3831,73.3736,73.3831,5141.0
2024-03-11 11:25:00,77.27,77.27,77.26,77.27,5577.0,73.3831,73.3831,73.3736,73.3831,5577.0
2024-03-11 11:30:00,77.26,77.27,77.26,77.27,4689.0,73.3736,73.3831,73.3736,73.3831,4689.0
2024-03-11 11:35:00,77.27,77.27,77.26,77.27,17705.0,73.3831,73.3831,73.3736,73.3831,17705.0
2024-03-11 11:40:00,77.27,77.27,77.26,77.27,12371.0,73.3831,73.3831,73.3736,73.3831,12371.0
2024-03-11 11:45:00,77.27,77.27,77.26,77.27,20740.0,73.3831,73.3831,73.3736,73.3831,20740.0
2024-03-11 11:50:00,77.27,77.27,77.26,77.26,2553.0,73.3831,73.3831,73.3736,73.3736,2553.0
2024-03-11 11:55:00,77.27,77.27,77.26,77.27,22116.0,73.3831,73.3831,73.3736,73.3831,22116.0
2024-03-11 12:00:00,77.27,77.27,77.26,77.27,6313.0,73.3831,73.3831,73.3736,73.3831,6313.0
2024-03-11 12:05:00,77.26,77.27,77.26,77.26,36253.0,73.3736,73.3831,73.3736,73.3736,36253.0
2024-03-11 12:10:00,77.26,77.27,77.26,77.27,46734.0,73.3736,73.3831,73.3736,73.3831,46734.0
2024-03-11 12:15:00,77.27,77.27,77.26,77.27,15209.0,73.3831,73.3831,73.3736,73.3831,15209.0
2024-03-11 12:20:00,77.27,77.27,77.26,77.26,15084.0,73.3831,73.3831,73.3736,73.3736,15084.0
2024-03-11 12:25:00,77.26,77.27,77.26,77.27,46361.0,73.3736,73.3831,73.3736,73.3831,46361.0
2024-03-11 12:30:00,77.27,77.27,77.26,77.26,10059.0,73.3831,73.3831,73.3736,73.3736,10059.0
2024-03-11 12:35:00,77.26,77.27,77.26,77.27,13986.0,73.3736,73.3831,73.3736,73.3831,13986.0
2024-03-11 12:40:00,77.27,77.27,77.26,77.26,13705.0,73.3831,73.3831,73.3736,73.3736,13705.0
2024-03-11 12:45:00,77.27,77.27,77.26,77.26,11907.0,73.3831,73.3831,73.3736,73.3736,11907.0
2024-03-11 12:50:00,77.26,77.27,77.26,77.26,7566.0,73.3736,73.3831,73.3736,73.3736,7566.0
2024-03-11 12:55:00,77.26,77.27,77.25,77.27,42042.0,73.3736,73.3831,73.3641,73.3831,42042.0
2024-03-11 13:00:00,77.27,77.31,77.26,77.29,75479.0,73.3831,73.4211,73.3736,73.4021,75479.0
2024-03-11 13:05:00,77.29,77.29,77.27,77.28,11661.0,73.4021,73.4021,73.3831,73.3926,11661.0
2024-03-11 13:10:00,77.27,77.28,77.27,77.27,23491.0,73.3831,73.3926,73.3831,73.3831,23491.0
2024-03-11 13:15:00,77.27,77.28,77.27,77.28,22062.0,73.3831,73.3926,73.3831,73.3926,22062.0
2024-03-11 13:20:00,77.27,77.28,77.26,77.26,10709.0,73.3831,73.3926,73.3736,73.3736,10709.0
2024-03-11 13:25:00,77.27,77.28,77.26,77.27,21653.0,73.3831,73.3926,73.3736,73.3831,21653.0
2024-03-11 13:30:00,77.27,77.28,77.27,77.27,4879.0,73.3831,73.3926,73.3831,73.3831,4879.0
2024-03-11 13:35:00,77.27,77.28,77.26,77.26,20350.0,73.3831,73.3926,73.3736,73.3736,20350.0
2024-03-11 13:40:00,77.26,77.27,77.26,77.26,5955.0,73.3736,73.3831,73.3736,73.3736,5955.0
2024-03-11 13:45:00,77.26,77.26,77.25,77.25,18842.0,73.3736,73.3736,73.3641,73.3641,18842.0
2024-03-11 13:50:00,77.26,77.26,77.24,77.25,8858.0,73.3736,73.3736,73.3546,73.3641,8858.0
2024-03-11 13:55:00,77.25,77.25,77.24,77.24,8244.0,73.3641,73.3641,73.3546,73.3546,8244.0
2024-03-11 14:00:00,77.24,77.25,77.24,77.25,15552.0,73.3546,73.3641,73.3546,73.3641,15552.0
2024-03-11 14:05:00,77.25,77.25,77.23,77.24,25917.0,73.3641,73.3641,73.3451,73.3546,25917.0
2024-03-11 14:10:00,77.24,77.25,77.23,77.23,11437.0,73.3546,73.3641,73.3451,73.3451,11437.0
2024-03-11 14:15:00,77.23,77.24,77.23,77.23,16354.0,73.3451,73.3546,73.3451,73.3451,16354.0
2024-03-11 14:20:00,77.23,77.24,77.23,77.23,11832.0,73.3451,73.3546,73.3451,73.3451,11832.0
2024-03-11 14:25:00,77.23,77.24,77.23,77.23,7963.0,73.3451,73.3546,73.3451,73.3451,7963.0
2024-03-11 14:30:00,77.23,77.24,77.23,77.23,111586.0,73.3451,73.3546,73.3451,73.3451,111586.0
2024-03-11 14:35:00,77.23,77.24,77.22,77.23,16530.0,73.3451,73.3546,73.3356,73.3451,16530.0
2024-03-11 14:40:00,77.23,77.23,77.22,77.23,12071.0,73.3451,73.3451,73.3356,73.3451,12071.0
2024-03-11 14:45:00,77.23,77.24,77.22,77.23,30443.0,73.3451,73.3546,73.3356,73.3451,30443.0
2024-03-11 14:50:00,77.23,77.24,77.23,77.24,16858.0,73.3451,73.3546,73.3451,73.3546,16858.0
2024-03-11 14:55:00,77.24,77.25,77.23,77.25,26349.0,73.3546,73.3641,73.3451,73.3641,26349.0
2024-03-11 15:00:00,77.24,77.25,77.24,77.24,12186.0,73.3546,73.3641,73.3546,73.3546,12186.0
2024-03-11 15:05:00,77.25,77.25,77.24,77.25,31088.0,73.3641,73.3641,73.3546,73.3641,31088.0
2024-03-11 15:10:00,77.25,77.25,77.24,77.25,7375.0,73.3641,73.3641,73.3546,73.3641,7375.0
2024-03-11 15:15:00,77.25,77.25,77.24,77.25,18816.0,73.3641,73.3641,73.3546,73.3641,18816.0
2024-03-11 15:20:00,77.25,77.25,77.24,77.25,13295.0,73.3641,73.3641,73.3546,73.3641,13295.0
2024-03-11 15:25:00,77.25,77.25,77.24,77.25,13752.0,73.3641,73.3641,73.3546,73.3641,13752.0
2024-03-11 15:30:00,77.25,77.26,77.24,77.26,46049.0,73.3641,73.3736,73.3546,73.3736,46049.0
2024-03-11 15:35:00,77.25,77.26,77.25,77.25,16313.0,73.3641,73.3736,73.3641,73.3641,16313.0
2024-03-11 15:40:00,77.25,77.26,77.25,77.26,15022.0,73.3641,73.3736,73.3641,73.3736,15022.0
2024-03-11 15:45:00,77.25,77.26,77.25,77.26,17889.0,73.3641,73.3736,73.3641,73.3736,17889.0
2024-03-11 15:50:00,77.26,77.26,77.24,77.24,223226.0,73.3736,73.3736,73.3546,73.3546,223226.0
2024-03-11 15:55:00,77.24,77.25,77.24,77.24,78783.0,73.3546,73.3641,73.3546,73.3546,78783.0
2024-03-12 09:30:00,77.15,77.22,77.15,77.19,28394.0,73.2691,73.3356,73.2691,73.3071,28394.0
2024-03-12 09:35:00,77.2,77.2,77.15,77.16,17417.0,73.3166,73.3166,73.2691,73.2786,17417.0
2024-03-12 09:40:00,77.16,77.19,77.15,77.18,11647.0,73.2786,73.3071,73.2691,73.2976,11647.0
2024-03-12 09:45:00,77.18,77.19,77.17,77.17,384153.0,73.2976,73.3071,73.2881,73.2881,384153.0
2024-03-12 09:50:00,77.17,77.19,77.17,77.18,15031.0,73.2881,73.3071,73.2881,73.2976,15031.0
2024-03-12 09:55:00,77.18,77.19,77.18,77.19,6792.0,73.2976,73.3071,73.2976,73.3071,6792.0
2024-03-12 10:00:00,77.19,77.2,77.18,77.2,12151.0,73.3071,73.3166,73.2976,73.3166,12151.0
2024-03-12 10:05:00,77.19,77.2,77.19,77.19,7710.0,73.3071,73.3166,73.3071,73.3071,7710.0
2024-03-12 10:10:00,77.19,77.19,77.17,77.17,24087.0,73.3071,73.3071,73.2881,73.2881,24087.0
2024-03-12 10:15:00,77.18,77.18,77.17,77.17,13482.0,73.2976,73.2976,73.2881,73.2881,13482.0
2024-03-12 10:20:00,77.18,77.2,77.17,77.2,22252.0,73.2976,73.3166,73.2881,73.3166,22252.0
2024-03-12 10:25:00,77.2,77.2,77.19,77.2,4353.0,73.3166,73.3166,73.3071,73.3166,4353.0
2024-03-12 10:30:00,77.2,77.2,77.19,77.19,23592.0,73.3166,73.3166,73.3071,73.3071,23592.0
2024-03-12 10:35:00,77.2,77.2,77.19,77.2,3077.0,73.3166,73.3166,73.3071,73.3166,3077.0
2024-03-12 10:40:00,77.2,77.2,77.19,77.19,21028.0,73.3166,73.3166,73.3071,73.3071,21028.0
2024-03-12 10:45:00,77.19,77.19,77.18,77.19,15689.0,73.3071,73.3071,73.2976,73.3071,15689.0
2024-03-12 10:50:00,77.19,77.19,77.18,77.18,6277.0,73.3071,73.3071,73.2976,73.2976,6277.0
2024-03-12 10:55:00,77.18,77.18,77.17,77.18,10122.0,73.2976,73.2976,73.2881,73.2976,10122.0
2024-03-12 11:00:00,77.17,77.18,77.17,77.18,6351.0,73.2881,73.2976,73.2881,73.2976,6351.0
2024-03-12 11:05:00,77.17,77.18,77.17,77.17,5387.0,73.2881,73.2976,73.2881,73.2881,5387.0
2024-03-12 11:10:00,77.18,77.18,77.17,77.18,15921.0,73.2976,73.2976,73.2881,73.2976,15921.0
2024-03-12 11:15:00,77.17,77.18,77.17,77.17,13193.0,73.2881,73.2976,73.2881,73.2881,13193.0
2024-03-12 11:20:00,77.17,77.18,77.17,77.17,3432.0,73.2881,73.2976,73.2881,73.2881,3432.0
2024-03-12 11:25:00,77.17,77.18,77.16,77.17,18313.0,73.2881,73.2976,73.2786,73.2881,18313.0
2024-03-12 11:30:00,77.17,77.17,77.16,77.16,13030.0,73.2881,73.2881,73.2786,73.2786,13030.0
2024-03-12 11:35:00,77.17,77.17,77.16,77.16,6054.0,73.2881,73.2881,73.2786,73.2786,6054.0
2024-03-12 11:40:00,77.17,77.17,77.15,77.15,17645.0,73.2881,73.2881,73.2691,73.2691,17645.0
2024-03-12 11:45:00,77.16,77.16,77.15,77.16,6281.0,73.2786,73.2786,73.2691,73.2786,6281.0
2024-03-12 11:50:00,77.16,77.17,77.15,77.16,18080.0,73.2786,73.2881,73.2691,73.2786,18080.0
2024-03-12 11:55:00,77.17,77.17,77.15,77.15,20458.0,73.2881,73.2881,73.2691,73.2691,20458.0
2024-03-12 12:00:00,77.15,77.16,77.15,77.15,2925.0,73.2691,73.2786,73.2691,73.2691,2925.0
2024-03-12 12:05:00,77.15,77.16,77.14,77.15,20599.0,73.2691,73.2786,73.2596,73.2691,20599.0
2024-03-12 12:10:00,77.16,77.16,77.15,77.15,41457.0,73.2786,73.2786,73.2691,73.2691,41457.0
2024-03-12 12:15:00,77.16,77.16,77.15,77.16,7990.0,73.2786,73.2786,73.2691,73.2786,7990.0
2024-03-12 12:20:00,77.15,77.16,77.15,77.16,13731.0,73.2691,73.2786,73.2691,73.2786,13731.0
2024-03-12 12:25:00,77.16,77.16,77.15,77.15,36394.0,73.2786,73.2786,73.2691,73.2691,36394.0
2024-03-12 12:30:00,77.16,77.16,77.15,77.16,3923.0,73.2786,73.2786,73.2691,73.2786,3923.0
2024-03-12 12:35:00,77.16,77.16,77.15,77.16,84838.0,73.2786,73.2786,73.2691,73.2786,84838.0
2024-03-12 12:40:00,77.15,77.16,77.15,77.15,2544.0,73.2691,73.2786,73.2691,73.2691,2544.0
2024-03-12 12:45:00,77.15,77.16,77.15,77.16,6673.0,73.2691,73.2786,73.2691,73.2786,6673.0
2024-03-12 12:50:00,77.15,77.16,77.15,77.15,10272.0,73.2691,73.2786,73.2691,73.2691,10272.0
2024-03-12 12:55:00,77.16,77.16,77.15,77.15,99900.0,73.2786,73.2786,73.2691,73.2691,99900.0
2024-03-12 13:00:00,77.15,77.16,77.12,77.14,30165.0,73.2691,73.2786,73.2406,73.2596,30165.0
2024-03-12 13:05:00,77.14,77.14,77.13,77.14,30552.0,73.2596,73.2596,73.2501,73.2596,30552.0
2024-03-12 13:10:00,77.15,77.15,77.14,77.15,7509.0,73.2691,73.2691,73.2596,73.2691,7509.0
2024-03-12 13:15:00,77.15,77.15,77.14,77.15,9537.0,73.2691,73.2691,73.2596,73.2691,9537.0
2024-03-12 13:20:00,77.15,77.15,77.14,77.15,37998.0,73.2691,73.2691,73.2596,73.2691,37998.0
2024-03-12 13:25:00,77.15,77.15,77.14,77.14,31673.0,73.2691,73.2691,73.2596,73.2596,31673.0
2024-03-12 13:30:00,77.14,77.15,77.14,77.14,14782.0,73.2596,73.2691,73.2596,73.2596,14782.0
2024-03-12 13:35:00,77.15,77.15,77.14,77.15,9154.0,73.2691,73.2691,73.2596,73.2691,9154.0
2024-03-12 13:40:00,77.14,77.15,77.14,77.15,2090.0,73.2596,73.2691,73.2596,73.2691,2090.0
2024-03-12 13:45:00,77.15,77.15,77.14,77.14,9519.0,73.2691,73.2691,73.2596,73.2596,9519.0
2024-03-12 13:50:00,77.14,77.15,77.14,77.14,9535.0,73.2596,73.2691,73.2596,73.2596,9535.0
2024-03-12 13:55:00,77.14,77.15,77.14,77.15,11764.0,73.2596,73.2691,73.2596,73.2691,11764.0
2024-03-12 14:00:00,77.15,77.15,77.14,77.14,7352.0,73.2691,73.2691,73.2596,73.2596,7352.0
2024-03-12 14:05:00,77.15,77.15,77.14,77.15,22396.0,73.2691,73.2691,73.2596,73.2691,22396.0
2024-03-12 14:10:00,77.15,77.15,77.14,77.15,9522.0,73.2691,73.2691,73.2596,73.2691,9522.0
2024-03-12 14:15:00,77.15,77.16,77.14,77.16,258575.0,73.2691,73.2786,73.2596,73.2786,258575.0
2024-03-12 14:20:00,77.16,77.16,77.15,77.16,15252.0,73.2786,73.2786,73.2691,73.2786,15252.0
2024-03-12 14:25:00,77.16,77.16,77.15,77.16,9488.0,73.2786,73.2786,73.2691,73.2786,9488.0
2024-03-12 14:30:00,77.16,77.16,77.15,77.16,9237.0,73.2786,73.2786,73.2691,73.2786,9237.0
2024-03-12 14:35:00,77.16,77.16,77.15,77.16,4106.0,73.2786,73.2786,73.2691,73.2786,4106.0
2024-03-12 14:40:00,77.16,77.16,77.15,77.16,7809.0,73.2786,73.2786,73.2691,73.2786,7809.0
2024-03-12 14:45:00,77.16,77.16,77.15,77.16,7255.0,73.2786,73.2786,73.2691,73.2786,7255.0
2024-03-12 14:50:00,77.16,77.16,77.15,77.16,7781.0,73.2786,73.2786,73.2691,73.2786,7781.0
2024-03-12 14:55:00,77.16,77.16,77.15,77.16,14656.0,73.2786,73.2786,73.2691,73.2786,14656.0
2024-03-12 15:00:00,77.16,77.16,77.14,77.15,53885.0,73.2786,73.2786,73.2596,73.2691,53885.0
2024-03-12 15:05:00,77.15,77.15,77.14,77.14,23055.0,73.2691,73.2691,73.2596,73.2596,23055.0
2024-03-12 15:10:00,77.15,77.15,77.14,77.14,31176.0,73.2691,73.2691,73.2596,73.2596,31176.0
2024-03-12 15:15:00,77.15,77.15,77.14,77.15,22157.0,73.2691,73.2691,73.2596,73.2691,22157.0
2024-03-12 15:20:00,77.14,77.15,77.14,77.15,16473.0,73.2596,73.2691,73.2596,73.2691,16473.0
2024-03-12 15:25:00,77.15,77.15,77.14,77.15,28111.0,73.2691,73.2691,73.2596,73.2691,28111.0
2024-03-12 15:30:00,77.15,77.15,77.14,77.15,20534.0,73.2691,73.2691,73.2596,73.2691,20534.0
2024-03-12 15:35:00,77.15,77.15,77.14,77.15,6238.0,73.2691,73.2691,73.2596,73.2691,6238.0
2024-03-12 15:40:00,77.15,77.15,77.14,77.15,20236.0,73.2691,73.2691,73.2596,73.2691,20236.0
2024-03-12 15:45:00,77.15,77.15,77.14,77.15,89870.0,73.2691,73.2691,73.2596,73.2691,89870.0
2024-03-12 15:50:00,77.15,77.16,77.14,77.15,24503.0,73.2691,73.2786,73.2596,73.2691,24503.0
2024-03-12 15:55:00,77.15,77.17,77.15,77.16,81357.0,73.2691,73.2881,73.2691,73.2786,81357.0
2024-03-13 09:30:00,77.12,77.17,77.12,77.14,41821.0,73.2406,73.2881,73.2406,73.2596,41821.0
2024-03-13 09:35:00,77.15,77.15,77.12,77.13,33349.0,73.2691,73.2691,73.2406,73.2501,33349.0
2024-03-13 09:40:00,77.13,77.14,77.12,77.13,9523.0,73.2501,73.2596,73.2406,73.2501,9523.0
2024-03-13 09:45:00,77.12,77.14,77.12,77.13,6497.0,73.2406,73.2596,73.2406,73.2501,6497.0
2024-03-13 09:50:00,77.13,77.13,77.12,77.12,4794.0,73.2501,73.2501,73.2406,73.2406,4794.0
2024-03-13 09:55:00,77.13,77.13,77.12,77.12,5774.0,73.2501,73.2501,73.2406,73.2406,5774.0
2024-03-13 10:00:00,77.13,77.13,77.12,77.12,2358.0,73.2501,73.2501,73.2406,73.2406,2358.0
2024-03-13 10:05:00,77.13,77.13,77.12,77.12,4922.0,73.2501,73.2501,73.2406,73.2406,4922.0
2024-03-13 10:10:00,77.12,77.14,77.12,77.14,22711.0,73.2406,73.2596,73.2406,73.2596,22711.0
2024-03-13 10:15:00,77.14,77.14,77.13,77.14,3789.0,73.2596,73.2596,73.2501,73.2596,3789.0
2024-03-13 10:20:00,77.14,77.15,77.13,77.15,19838.0,73.2596,73.2691,73.2501,73.2691,19838.0
2024-03-13 10:25:00,77.15,77.15,77.14,77.15,9048.0,73.2691,73.2691,73.2596,73.2691,9048.0
2024-03-13 10:30:00,77.14,77.15,77.14,77.15,36856.0,73.2596,73.2691,73.2596,73.2691,36856.0
2024-03-13 10:35:00,77.15,77.15,77.14,77.15,18555.0,73.2691,73.2691,73.2596,73.2691,18555.0
2024-03-13 10:40:00,77.16,77.16,77.15,77.16,7710.0,73.2786,73.2786,73.2691,73.2786,7710.0
2024-03-13 10:45:00,77.15,77.16,77.15,77.16,15266.0,73.2691,73.2786,73.2691,73.2786,15266.0
2024-03-13 10:50:00,77.16,77.16,77.15,77.16,8173.0,73.2786,73.2786,73.2691,73.2786,8173.0
2024-03-13 10:55:00,77.16,77.16,77.15,77.15,12599.0,73.2786,73.2786,73.2691,73.2691,12599.0
2024-03-13 11:00:00,77.15,77.16,77.15,77.16,9046.0,73.2691,73.2786,73.2691,73.2786,9046.0
2024-03-13 11:05:00,77.16,77.17,77.15,77.15,25003.0,73.2786,73.2881,73.2691,73.2691,25003.0
2024-03-13 11:10:00,77.16,77.16,77.15,77.16,7146.0,73.2786,73.2786,73.2691,73.2786,7146.0
2024-03-13 11:15:00,77.16,77.16,77.15,77.16,13896.0,73.2786,73.2786,73.2691,73.2786,13896.0
2024-03-13 11:20:00,77.16,77.16,77.15,77.16,28853.0,73.2786,73.2786,73.2691,73.2786,28853.0
2024-03-13 11:25:00,77.16,77.16,77.15,77.15,13158.0,73.2786,73.2786,73.2691,73.2691,13158.0
2024-03-13 11:30:00,77.15,77.15,77.14,77.14,20065.0,73.2691,73.2691,73.2596,73.2596,20065.0
2024-03-13 11:35:00,77.15,77.15,77.14,77.15,1823.0,73.2691,73.2691,73.2596,73.2691,1823.0
2024-03-13 11:40:00,77.15,77.15,77.14,77.15,12387.0,73.2691,73.2691,73.2596,73.2691,12387.0
2024-03-13 11:45:00,77.15,77.15,77.14,77.15,11621.0,73.2691,73.2691,73.2596,73.2691,11621.0
2024-03-13 11:50:00,77.15,77.15,77.14,77.15,5442.0,73.2691,73.2691,73.2596,73.2691,5442.0
2024-03-13 11:55:00,77.15,77.15,77.14,77.15,30650.0,73.2691,73.2691,73.2596,73.2691,30650.0
2024-03-13 12:00:00,77.15,77.15,77.14,77.15,8549.0,73.2691,73.2691,73.2596,73.2691,8549.0
2024-03-13 12:05:00,77.14,77.15,77.14,77.15,9930.0,73.2596,73.2691,73.2596,73.2691,9930.0
2024-03-13 12:10:00,77.15,77.16,77.14,77.16,45652.0,73.2691,73.2786,73.2596,73.2786,45652.0
2024-03-13 12:15:00,77.16,77.17,77.15,77.17,15025.0,73.2786,73.2881,73.2691,73.2881,15025.0
2024-03-13 12:20:00,77.17,77.17,77.16,77.17,21677.0,73.2881,73.2881,73.2786,73.2881,21677.0
2024-03-13 12:25:00,77.17,77.17,77.16,77.16,6251.0,73.2881,73.2881,73.2786,73.2786,6251.0
2024-03-13 12:30:00,77.17,77.17,77.15,77.16,21552.0,73.2881,73.2881,73.2691,73.2786,21552.0
2024-03-13 12:35:00,77.16,77.16,77.15,77.15,66232.0,73.2786,73.2786,73.2691,73.2691,66232.0
2024-03-13 12:40:00,77.15,77.16,77.15,77.16,54220.0,73.2691,73.2786,73.2691,73.2786,54220.0
2024-03-13 12:45:00,77.16,77.16,77.15,77.16,33623.0,73.2786,73.2786,73.2691,73.2786,33623.0
2024-03-13 12:50:00,77.16,77.16,77.15,77.16,46770.0,73.2786,73.2786,73.2691,73.2786,46770.0
2024-03-13 12:55:00,77.16,77.16,77.14,77.15,28722.0,73.2786,73.2786,73.2596,73.2691,28722.0
2024-03-13 13:00:00,77.15,77.2,77.14,77.16,43099.0,73.2691,73.3166,73.2596,73.2786,43099.0
2024-03-13 13:05:00,77.17,77.19,77.16,77.18,9798.0,73.2881,73.3071,73.2786,73.2976,9798.0
2024-03-13 13:10:00,77.18,77.19,77.17,77.17,5514.0,73.2976,73.3071,73.2881,73.2881,5514.0
2024-03-13 13:15:00,77.18,77.18,77.17,77.17,3846.0,73.2976,73.2976,73.2881,73.2881,3846.0
2024-03-13 13:20:00,77.17,77.18,77.17,77.18,8631.0,73.2881,73.2976,73.2881,73.2976,8631.0
2024-03-13 13:25:00,77.19,77.19,77.18,77.18,2000.0,73.3071,73.3071,73.2976,73.2976,2000.0
2024-03-13 13:30:00,77.19,77.19,77.16,77.17,36918.0,73.3071,73.3071,73.2786,73.2881,36918.0
2024-03-13 13:35:00,77.16,77.17,77.16,77.17,16186.0,73.2786,73.2881,73.2786,73.2881,16186.0
2024-03-13 13:40:00,77.17,77.17,77.16,77.17,19215.0,73.2881,73.2881,73.2786,73.2881,19215.0
2024-03-13 13:45:00,77.17,77.17,77.16,77.16,10221.0,73.2881,73.2881,73.2786,73.2786,10221.0
2024-03-13 13:50:00,77.16,77.17,77.15,77.15,21368.0,73.2786,73.2881,73.2691,73.2691,21368.0
2024-03-13 13:55:00,77.16,77.16,77.15,77.16,23518.0,73.2786,73.2786,73.2691,73.2786,23518.0
2024-03-13 14:00:00,77.16,77.16,77.15,77.15,23492.0,73.2786,73.2786,73.2691,73.2691,23492.0
2024-03-13 14:05:00,77.16,77.16,77.15,77.16,19813.0,73.2786,73.2786,73.2691,73.2786,19813.0
2024-03-13 14:10:00,77.15,77.16,77.15,77.16,25761.0,73.2691,73.2786,73.2691,73.2786,25761.0
2024-03-13 14:15:00,77.16,77.16,77.14,77.15,36357.0,73.2786,73.2786,73.2596,73.2691,36357.0
2024-03-13 14:20:00,77.14,77.15,77.14,77.14,32550.0,73.2596,73.2691,73.2596,73.2596,32550.0
2024-03-13 14:25:00,77.14,77.15,77.14,77.15,19025.0,73.2596,73.2691,73.2596,73.2691,19025.0
2024-03-13 14:30:00,77.15,77.15,77.14,77.14,12083.0,73.2691,73.2691,73.2596,73.2596,12083.0
2024-03-13 14:35:00,77.15,77.15,77.14,77.14,58209.0,73.2691,73.2691,73.2596,73.2596,58209.0
2024-03-13 14:40:00,77.14,77.15,77.14,77.14,27857.0,73.2596,73.2691,73.2596,73.2596,27857.0
2024-03-13 14:45:00,77.14,77.15,77.14,77.14,20334.0,73.2596,73.2691,73.2596,73.2596,20334.0
2024-03-13 14:50:00,77.14,77.15,77.14,77.14,14909.0,73.2596,73.2691,73.2596,73.2596,14909.0
2024-03-13 14:55:00,77.14,77.15,77.14,77.14,28089.0,73.2596,73.2691,73.2596,73.2596,28089.0
2024-03-13 15:00:00,77.15,77.15,77.13,77.13,39111.0,73.2691,73.2691,73.2501,73.2501,39111.0
2024-03-13 15:05:00,77.14,77.14,77.13,77.13,25049.0,73.2596,73.2596,73.2501,73.2501,25049.0
2024-03-13 15:10:00,77.13,77.14,77.13,77.13,22703.0,73.2501,73.2596,73.2501,73.2501,22703.0
2024-03-13 15:15:00,77.13,77.13,77.12,77.13,72937.0,73.2501,73.2501,73.2406,73.2501,72937.0
2024-03-13 15:20:00,77.13,77.13,77.12,77.12,17847.0,73.2501,73.2501,73.2406,73.2406,17847.0
2024-03-13 15:25:00,77.12,77.13,77.12,77.12,55297.0,73.2406,73.2501,73.2406,73.2406,55297.0
2024-03-13 15:30:00,77.13,77.13,77.12,77.13,44721.0,73.2501,73.2501,73.2406,73.2501,44721.0
2024-03-13 15:35:00,77.13,77.13,77.12,77.13,27926.0,73.2501,73.2501,73.2406,73.2501,27926.0
2024-03-13 15:40:00,77.12,77.13,77.12,77.12,28984.0,73.2406,73.2501,73.2406,73.2406,28984.0
2024-03-13 15:45:00,77.12,77.13,77.12,77.13,28226.0,73.2406,73.2501,73.2406,73.2501,28226.0
2024-03-13 15:50:00,77.12,77.13,77.12,77.12,40766.0,73.2406,73.2501,73.2406,73.2406,40766.0
2024-03-13 15:55:00,77.12,77.15,77.12,77.12,757397.0,73.2406,73.2691,73.2406,73.2406,757397.0
2024-03-14 09:30:00,77.06,77.11,77.06,77.06,36842.0,73.1837,73.2311,73.1837,73.1837,36842.0
2024-03-14 09:35:00,77.05,77.06,77.04,77.04,9849.0,73.1742,73.1837,73.1647,73.1647,9849.0
2024-03-14 09:40:00,77.05,77.06,77.03,77.03,8607.0,73.1742,73.1837,73.1552,73.1552,8607.0
2024-03-14 09:45:00,77.04,77.04,77.01,77.02,24881.0,73.1647,73.1647,73.1362,73.1457,24881.0
2024-03-14 09:50:00,77.03,77.03,77.0,77.02,10108.0,73.1552,73.1552,73.1267,73.1457,10108.0
2024-03-14 09:55:00,77.02,77.04,77.01,77.03,20163.0,73.1457,73.1647,73.1362,73.1552,20163.0
2024-03-14 10:00:00,77.03,77.03,77.02,77.03,7235.0,73.1552,73.1552,73.1457,73.1552,7235.0
2024-03-14 10:05:00,77.02,77.03,77.02,77.02,15291.0,73.1457,73.1552,73.1457,73.1457,15291.0
2024-03-14 10:10:00,77.02,77.03,77.01,77.02,15030.0,73.1457,73.1552,73.1362,73.1457,15030.0
2024-03-14 10:15:00,77.02,77.02,77.01,77.02,5013.0,73.1457,73.1457,73.1362,73.1457,5013.0
2024-03-14 10:20:00,77.02,77.02,77.0,77.0,12646.0,73.1457,73.1457,73.1267,73.1267,12646.0
2024-03-14 10:25:00,77.0,77.01,77.0,77.01,19802.0,73.1267,73.1362,73.1267,73.1362,19802.0
2024-03-14 10:30:00,77.01,77.02,77.0,77.02,28018.0,73.1362,73.1457,73.1267,73.1457,28018.0
2024-03-14 10:35:00,77.02,77.02,77.01,77.01,11665.0,73.1457,73.1457,73.1362,73.1362,11665.0
2024-03-14 10:40:00,77.02,77.02,77.01,77.02,9918.0,73.1457,73.1457,73.1362,73.1457,9918.0
2024-03-14 10:45:00,77.02,77.02,77.01,77.02,6372.0,73.1457,73.1457,73.1362,73.1457,6372.0
2024-03-14 10:50:00,77.02,77.02,76.99,77.0,22306.0,73.1457,73.1457,73.1172,73.1267,22306.0
2024-03-14 10:55:00,76.99,77.0,76.99,77.0,14997.0,73.1172,73.1267,73.1172,73.1267,14997.0
2024-03-14 11:00:00,77.0,77.01,76.99,77.0,27121.0,73.1267,73.1362,73.1172,73.1267,27121.0
2024-03-14 11:05:00,77.01,77.01,77.0,77.0,11745.0,73.1362,73.1362,73.1267,73.1267,11745.0
2024-03-14 11:10:00,77.0,77.01,77.0,77.01,14135.0,73.1267,73.1362,73.1267,73.1362,14135.0
2024-03-14 11:15:00,77.0,77.01,76.99,76.99,24772.0,73.1267,73.1362,73.1172,73.1172,24772.0
2024-03-14 11:20:00,77.0,77.0,76.99,77.0,13315.0,73.1267,73.1267,73.1172,73.1267,13315.0
2024-03-14 11:25:00,77.0,77.0,76.99,76.99,6332.0,73.1267,73.1267,73.1172,73.1172,6332.0
2024-03-14 11:30:00,76.99,77.0,76.99,76.99,107540.0,73.1172,73.1267,73.1172,73.1172,107540.0
2024-03-14 11:35:00,76.99,76.99,76.98,76.98,46311.0,73.1172,73.1172,73.1077,73.1077,46311.0
2024-03-14 11:40:00,76.98,76.99,76.98,76.98,25459.0,73.1077,73.1172,73.1077,73.1077,25459.0
2024-03-14 11:45:00,76.98,76.99,76.98,76.98,15155.0,73.1077,73.1172,73.1077,73.1077,15155.0
2024-03-14 11:50:00,76.98,77.0,76.98,77.0,35794.0,73.1077,73.1267,73.1077,73.1267,35794.0
2024-03-14 11:55:00,77.0,77.0,76.99,77.0,14304.0,73.1267,73.1267,73.1172,73.1267,14304.0
2024-03-14 12:00:00,77.0,77.0,76.99,77.0,3154.0,73.1267,73.1267,73.1172,73.1267,3154.0
2024-03-14 12:05:00,77.0,77.0,76.99,77.0,8422.0,73.1267,73.1267,73.1172,73.1267,8422.0
2024-03-14 12:10:00,76.99,77.0,76.99,77.0,14080.0,73.1172,73.1267,73.1172,73.1267,14080.0
2024-03-14 12:15:00,77.0,77.0,76.99,77.0,5325.0,73.1267,73.1267,73.1172,73.1267,5325.0
2024-03-14 12:20:00,77.0,77.01,76.99,77.01,33129.0,73.1267,73.1362,73.1172,73.1362,33129.0
2024-03-14 12:25:00,77.01,77.01,77.0,77.01,10818.0,73.1362,73.1362,73.1267,73.1362,10818.0
2024-03-14 12:30:00,77.01,77.01,77.0,77.01,7388.0,73.1362,73.1362,73.1267,73.1362,7388.0
2024-03-14 12:35:00,77.01,77.01,77.0,77.0,21519.0,73.1362,73.1362,73.1267,73.1267,21519.0
2024-03-14 12:40:00,77.0,77.01,76.99,77.0,33518.0,73.1267,73.1362,73.1172,73.1267,33518.0
2024-03-14 12:45:00,77.0,77.0,76.99,76.99,13748.0,73.1267,73.1267,73.1172,73.1172,13748.0
2024-03-14 12:50:00,77.0,77.0,76.99,77.0,17840.0,73.1267,73.1267,73.1172,73.1267,17840.0
2024-03-14 12:55:00,77.0,77.0,76.99,76.99,17351.0,73.1267,73.1267,73.1172,73.1172,17351.0
2024-03-14 13:00:00,77.0,77.0,76.99,77.0,9349.0,73.1267,73.1267,73.1172,73.1267,9349.0
2024-03-14 13:05:00,77.0,77.0,76.99,77.0,5542.0,73.1267,73.1267,73.1172,73.1267,5542.0
2024-03-14 13:10:00,77.0,77.0,76.99,76.99,8079.0,73.1267,73.1267,73.1172,73.1172,8079.0
2024-03-14 13:15:00,77.0,77.0,76.99,77.0,13068.0,73.1267,73.1267,73.1172,73.1267,13068.0
2024-03-14 13:20:00,76.99,77.0,76.99,77.0,34755.0,73.1172,73.1267,73.1172,73.1267,34755.0
2024-03-14 13:25:00,77.0,77.0,76.99,77.0,10836.0,73.1267,73.1267,73.1172,73.1267,10836.0
2024-03-14 13:30:00,77.0,77.0,76.99,77.0,55127.0,73.1267,73.1267,73.1172,73.1267,55127.0
2024-03-14 13:35:00,77.0,77.0,76.99,77.0,25982.0,73.1267,73.1267,73.1172,73.1267,25982.0
2024-03-14 13:40:00,77.0,77.0,76.99,77.0,7032.0,73.1267,73.1267,73.1172,73.1267,7032.0
2024-03-14 13:45:00,77.0,77.0,76.99,77.0,71121.0,73.1267,73.1267,73.1172,73.1267,71121.0
2024-03-14 13:50:00,77.0,77.0,76.99,76.99,65027.0,73.1267,73.1267,73.1172,73.1172,65027.0
2024-03-14 13:55:00,77.0,77.0,76.99,76.99,24164.0,73.1267,73.1267,73.1172,73.1172,24164.0
2024-03-14 14:00:00,77.0,77.0,76.99,77.0,37398.0,73.1267,73.1267,73.1172,73.1267,37398.0
2024-03-14 14:05:00,77.0,77.0,76.99,77.0,13792.0,73.1267,73.1267,73.1172,73.1267,13792.0
2024-03-14 14:10:00,77.0,77.0,76.99,77.0,62286.0,73.1267,73.1267,73.1172,73.1267,62286.0
2024-03-14 14:15:00,77.0,77.0,76.99,77.0,9428.0,73.1267,73.1267,73.1172,73.1267,9428.0
2024-03-14 14:20:00,77.0,77.0,76.99,77.0,17241.0,73.1267,73.1267,73.1172,73.1267,17241.0
2024-03-14 14:25:00,77.0,77.0,76.99,77.0,35515.0,73.1267,73.1267,73.1172,73.1267,35515.0
2024-03-14 14:30:00,77.0,77.01,76.99,77.01,25054.0,73.1267,73.1362,73.1172,73.1362,25054.0
2024-03-14 14:35:00,77.01,77.01,77.0,77.01,80910.0,73.1362,73.1362,73.1267,73.1362,80910.0
2024-03-14 14:40:00,77.01,77.01,77.0,77.01,61193.0,73.1362,73.1362,73.1267,73.1362,61193.0
2024-03-14 14:45:00,77.0,77.03,77.0,77.03,170873.0,73.1267,73.1552,73.1267,73.1552,170873.0
2024-03-14 14:50:00,77.03,77.03,77.02,77.03,18625.0,73.1552,73.1552,73.1457,73.1552,18625.0
2024-03-14 14:55:00,77.03,77.03,77.01,77.02,16284.0,73.1552,73.1552,73.1362,73.1457,16284.0
2024-03-14 15:00:00,77.01,77.02,77.0,77.01,26164.0,73.1362,73.1457,73.1267,73.1362,26164.0
2024-03-14 15:05:00,77.01,77.01,77.0,77.01,8219.0,73.1362,73.1362,73.1267,73.1362,8219.0
2024-03-14 15:10:00,77.01,77.01,77.0,77.01,61019.0,73.1362,73.1362,73.1267,73.1362,61019.0
2024-03-14 15:15:00,77.01,77.01,77.0,77.01,6386.0,73.1362,73.1362,73.1267,73.1362,6386.0
2024-03-14 15:20:00,77.01,77.01,77.0,77.0,8378.0,73.1362,73.1362,73.1267,73.1267,8378.0
2024-03-14 15:25:00,77.01,77.01,77.0,77.0,34072.0,73.1362,73.1362,73.1267,73.1267,34072.0
2024-03-14 15:30:00,77.0,77.01,77.0,77.0,32009.0,73.1267,73.1362,73.1267,73.1267,32009.0
2024-03-14 15:35:00,77.01,77.01,77.0,77.01,44401.0,73.1362,73.1362,73.1267,73.1362,44401.0
2024-03-14 15:40:00,77.01,77.01,77.0,77.01,112580.0,73.1362,73.1362,73.1267,73.1362,112580.0
2024-03-14 15:45:00,77.01,77.01,77.0,77.0,33893.0,73.1362,73.1362,73.1267,73.1267,33893.0
2024-03-14 15:50:00,77.0,77.01,76.99,77.0,37205.0,73.1267,73.1362,73.1172,73.1267,37205.0
2024-03-14 15:55:00,77.0,77.0,76.99,77.0,89612.0,73.1267,73.1267,73.1172,73.1267,89612.0
2024-03-15 09:30:00,76.93,76.97,76.93,76.97,36307.0,73.0602,73.0982,73.0602,73.0982,36307.0
2024-03-15 09:35:00,76.95,76.96,76.94,76.95,5446.0,73.0792,73.0887,73.0697,73.0792,5446.0
2024-03-15 09:40:00,76.96,76.96,76.94,76.94,21469.0,73.0887,73.0887,73.0697,73.0697,21469.0
2024-03-15 09:45:00,76.95,76.95,76.93,76.93,18213.0,73.0792,73.0792,73.0602,73.0602,18213.0
2024-03-15 09:50:00,76.94,76.94,76.93,76.93,3658.0,73.0697,73.0697,73.0602,73.0602,3658.0
2024-03-15 09:55:00,76.94,76.94,76.93,76.93,5299.0,73.0697,73.0697,73.0602,73.0602,5299.0
2024-03-15 10:00:00,76.94,76.95,76.93,76.95,10912.0,73.0697,73.0792,73.0602,73.0792,10912.0
2024-03-15 10:05:00,76.94,76.95,76.93,76.94,40168.0,73.0697,73.0792,73.0602,73.0697,40168.0
2024-03-15 10:10:00,76.94,76.96,76.93,76.95,30360.0,73.0697,73.0887,73.0602,73.0792,30360.0
2024-03-15 10:15:00,76.95,76.96,76.95,76.95,4878.0,73.0792,73.0887,73.0792,73.0792,4878.0
2024-03-15 10:20:00,76.95,76.96,76.95,76.95,9644.0,73.0792,73.0887,73.0792,73.0792,9644.0
2024-03-15 10:25:00,76.95,76.96,76.95,76.95,31761.0,73.0792,73.0887,73.0792,73.0792,31761.0
2024-03-15 10:30:00,76.95,76.96,76.95,76.96,7333.0,73.0792,73.0887,73.0792,73.0887,7333.0
2024-03-15 10:35:00,76.95,76.96,76.95,76.96,113578.0,73.0792,73.0887,73.0792,73.0887,113578.0
2024-03-15 10:40:00,76.95,76.96,76.95,76.95,14962.0,73.0792,73.0887,73.0792,73.0792,14962.0
2024-03-15 10:45:00,76.95,76.97,76.95,76.97,19255.0,73.0792,73.0982,73.0792,73.0982,19255.0
2024-03-15 10:50:00,76.96,76.97,76.96,76.97,9191.0,73.0887,73.0982,73.0887,73.0982,9191.0
2024-03-15 10:55:00,76.97,76.97,76.96,76.96,18918.0,73.0982,73.0982,73.0887,73.0887,18918.0
2024-03-15 11:00:00,76.97,76.97,76.96,76.97,9968.0,73.0982,73.0982,73.0887,73.0982,9968.0
2024-03-15 11:05:00,76.97,76.97,76.96,76.97,8124.0,73.0982,73.0982,73.0887,73.0982,8124.0
2024-03-15 11:10:00,76.97,76.97,76.96,76.97,3752.0,73.0982,73.0982,73.0887,73.0982,3752.0
2024-03-15 11:15:00,76.97,76.97,76.96,76.97,8345.0,73.0982,73.0982,73.0887,73.0982,8345.0
2024-03-15 11:20:00,76.97,76.97,76.96,76.97,3760.0,73.0982,73.0982,73.0887,73.0982,3760.0
2024-03-15 11:25:00,76.97,76.97,76.96,76.96,2434.0,73.0982,73.0982,73.0887,73.0887,2434.0
2024-03-15 11:30:00,76.96,76.97,76.96,76.97,21734.0,73.0887,73.0982,73.0887,73.0982,21734.0
2024-03-15 11:35:00,76.97,76.97,76.96,76.96,26785.0,73.0982,73.0982,73.0887,73.0887,26785.0
2024-03-15 11:40:00,76.96,76.97,76.96,76.97,46974.0,73.0887,73.0982,73.0887,73.0982,46974.0
2024-03-15 11:45:00,76.96,76.97,76.96,76.97,4417.0,73.0887,73.0982,73.0887,73.0982,4417.0
2024-03-15 11:50:00,76.96,76.97,76.96,76.96,18590.0,73.0887,73.0982,73.0887,73.0887,18590.0
2024-03-15 11:55:00,76.97,76.97,76.96,76.97,9104.0,73.0982,73.0982,73.0887,73.0982,9104.0
2024-03-15 12:00:00,76.97,76.97,76.96,76.97,16773.0,73.0982,73.0982,73.0887,73.0982,16773.0
2024-03-15 12:05:00,76.97,76.97,76.96,76.97,20610.0,73.0982,73.0982,73.0887,73.0982,20610.0
2024-03-15 12:10:00,76.97,76.97,76.96,76.97,24790.0,73.0982,73.0982,73.0887,73.0982,24790.0
2024-03-15 12:15:00,76.97,76.97,76.96,76.97,14933.0,73.0982,73.0982,73.0887,73.0982,14933.0
2024-03-15 12:20:00,76.97,76.97,76.96,76.96,36973.0,73.0982,73.0982,73.0887,73.0887,36973.0
2024-03-15 12:25:00,76.97,76.97,76.96,76.97,8628.0,73.0982,73.0982,73.0887,73.0982,8628.0
2024-03-15 12:30:00,76.97,76.97,76.96,76.97,505638.0,73.0982,73.0982,73.0887,73.0982,505638.0
2024-03-15 12:35:00,76.97,76.97,76.96,76.97,11722.0,73.0982,73.0982,73.0887,73.0982,11722.0
2024-03-15 12:40:00,76.97,76.97,76.96,76.97,38868.0,73.0982,73.0982,73.0887,73.0982,38868.0
2024-03-15 12:45:00,76.97,76.97,76.96,76.97,10182.0,73.0982,73.0982,73.0887,73.0982,10182.0
2024-03-15 12:50:00,76.97,76.97,76.96,76.97,16949.0,73.0982,73.0982,73.0887,73.0982,16949.0
2024-03-15 12:55:00,76.96,76.96,76.94,76.94,33056.0,73.0887,73.0887,73.0697,73.0697,33056.0
2024-03-15 13:00:00,76.95,76.95,76.94,76.95,29134.0,73.0792,73.0792,73.0697,73.0792,29134.0
2024-03-15 13:05:00,76.95,76.95,76.94,76.95,14827.0,73.0792,73.0792,73.0697,73.0792,14827.0
2024-03-15 13:10:00,76.95,76.95,76.94,76.95,18586.0,73.0792,73.0792,73.0697,73.0792,18586.0
2024-03-15 13:15:00,76.94,76.95,76.94,76.94,65629.0,73.0697,73.0792,73.0697,73.0697,65629.0
2024-03-15 13:20:00,76.94,76.95,76.94,76.95,32062.0,73.0697,73.0792,73.0697,73.0792,32062.0
2024-03-15 13:25:00,76.95,76.95,76.94,76.95,24653.0,73.0792,73.0792,73.0697,73.0792,24653.0
2024-03-15 13:30:00,76.95,76.95,76.94,76.95,14975.0,73.0792,73.0792,73.0697,73.0792,14975.0
2024-03-15 13:35:00,76.95,76.95,76.94,76.95,24138.0,73.0792,73.0792,73.0697,73.0792,24138.0
2024-03-15 13:40:00,76.95,76.95,76.94,76.95,17017.0,73.0792,73.0792,73.0697,73.0792,17017.0
2024-03-15 13:45:00,76.95,76.95,76.94,76.95,17294.0,73.0792,73.0792,73.0697,73.0792,17294.0
2024-03-15 13:50:00,76.94,76.95,76.94,76.95,15976.0,73.0697,73.0792,73.0697,73.0792,15976.0
2024-03-15 13:55:00,76.95,76.95,76.94,76.94,19126.0,73.0792,73.0792,73.0697,73.0697,19126.0
2024-03-15 14:00:00,76.95,76.95,76.94,76.95,38441.0,73.0792,73.0792,73.0697,73.0792,38441.0
2024-03-15 14:05:00,76.95,76.95,76.94,76.95,12141.0,73.0792,73.0792,73.0697,73.0792,12141.0
2024-03-15 14:10:00,76.95,76.95,76.94,76.95,25335.0,73.0792,73.0792,73.0697,73.0792,25335.0
2024-03-15 14:15:00,76.95,76.96,76.94,76.96,60948.0,73.0792,73.0887,73.0697,73.0887,60948.0
2024-03-15 14:20:00,76.95,76.96,76.95,76.96,6699.0,73.0792,73.0887,73.0792,73.0887,6699.0
2024-03-15 14:25:00,76.96,76.98,76.95,76.97,99150.0,73.0887,73.1077,73.0792,73.0982,99150.0
2024-03-15 14:30:00,76.97,76.98,76.97,76.97,30852.0,73.0982,73.1077,73.0982,73.0982,30852.0
2024-03-15 14:35:00,76.97,76.98,76.97,76.98,127661.0,73.0982,73.1077,73.0982,73.1077,127661.0
2024-03-15 14:40:00,76.98,76.98,76.97,76.98,23239.0,73.1077,73.1077,73.0982,73.1077,23239.0
2024-03-15 14:45:00,76.98,76.98,76.97,76.98,35615.0,73.1077,73.1077,73.0982,73.1077,35615.0
2024-03-15 14:50:00,76.98,76.98,76.97,76.98,14733.0,73.1077,73.1077,73.0982,73.1077,14733.0
2024-03-15 14:55:00,76.98,76.98,76.97,76.97,18585.0,73.1077,73.1077,73.0982,73.0982,18585.0
2024-03-15 15:00:00,76.97,76.98,76.97,76.98,30227.0,73.0982,73.1077,73.0982,73.1077,30227.0
2024-03-15 15:05:00,76.97,76.98,76.97,76.97,26351.0,73.0982,73.1077,73.0982,73.0982,26351.0
2024-03-15 15:10:00,76.98,76.98,76.97,76.97,23583.0,73.1077,73.1077,73.0982,73.0982,23583.0
2024-03-15 15:15:00,76.97,76.98,76.97,76.98,25556.0,73.0982,73.1077,73.0982,73.1077,25556.0
2024-03-15 15:20:00,76.98,76.98,76.96,76.97,36965.0,73.1077,73.1077,73.0887,73.0982,36965.0
2024-03-15 15:25:00,76.97,76.97,76.96,76.97,39610.0,73.0982,73.0982,73.0887,73.0982,39610.0
2024-03-15 15:30:00,76.97,76.97,76.96,76.96,45087.0,73.0982,73.0982,73.0887,73.0887,45087.0
2024-03-15 15:35:00,76.97,76.97,76.96,76.97,14562.0,73.0982,73.0982,73.0887,73.0982,14562.0
2024-03-15 15:40:00,76.96,76.97,76.96,76.97,22786.0,73.0887,73.0982,73.0887,73.0982,22786.0
2024-03-15 15:45:00,76.97,76.97,76.96,76.97,29459.0,73.0982,73.0982,73.0887,73.0982,29459.0
2024-03-15 15:50:00,76.96,76.97,76.95,76.95,54654.0,73.0887,73.0982,73.0792,73.0792,54654.0
2024-03-15 15:55:00,76.95,76.96,76.94,76.95,146445.0,73.0792,73.0887,73.0697,73.0792,146445.0
2024-03-18 09:30:00,76.95,77.01,76.95,77.0,54260.0,73.0792,73.1362,73.0792,73.1267,54260.0
2024-03-18 09:35:00,77.0,77.01,76.99,77.0,47204.0,73.1267,73.1362,73.1172,73.1267,47204.0
2024-03-18 09:40:00,77.0,77.01,76.99,77.0,22997.0,73.1267,73.1362,73.1172,73.1267,22997.0
2024-03-18 09:45:00,77.0,77.0,76.99,76.99,14687.0,73.1267,73.1267,73.1172,73.1172,14687.0
2024-03-18 09:50:00,76.99,77.0,76.98,76.99,19039.0,73.1172,73.1267,73.1077,73.1172,19039.0
2024-03-18 09:55:00,76.98,77.0,76.98,76.99,18919.0,73.1077,73.1267,73.1077,73.1172,18919.0
2024-03-18 10:00:00,76.99,76.99,76.98,76.99,4775.0,73.1172,73.1172,73.1077,73.1172,4775.0
2024-03-18 10:05:00,76.99,77.0,76.99,77.0,17537.0,73.1172,73.1267,73.1172,73.1267,17537.0
2024-03-18 10:10:00,77.0,77.0,76.99,77.0,4451.0,73.1267,73.1267,73.1172,73.1267,4451.0
2024-03-18 10:15:00,76.99,77.0,76.99,77.0,6577.0,73.1172,73.1267,73.1172,73.1267,6577.0
2024-03-18 10:20:00,77.0,77.0,76.99,77.0,14729.0,73.1267,73.1267,73.1172,73.1267,14729.0
2024-03-18 10:25:00,77.0,77.0,76.99,77.0,16878.0,73.1267,73.1267,73.1172,73.1267,16878.0
2024-03-18 10:30:00,77.0,77.0,76.98,76.98,39373.0,73.1267,73.1267,73.1077,73.1077,39373.0
2024-03-18 10:35:00,76.98,76.99,76.98,76.98,20117.0,73.1077,73.1172,73.1077,73.1077,20117.0
2024-03-18 10:40:00,76.98,76.99,76.98,76.98,25732.0,73.1077,73.1172,73.1077,73.1077,25732.0
2024-03-18 10:45:00,76.98,76.99,76.98,76.98,11521.0,73.1077,73.1172,73.1077,73.1077,11521.0
2024-03-18 10:50:00,76.98,76.99,76.97,76.98,19442.0,73.1077,73.1172,73.0982,73.1077,19442.0
2024-03-18 10:55:00,76.98,76.98,76.97,76.98,11386.0,73.1077,73.1077,73.0982,73.1077,11386.0
2024-03-18 11:00:00,76.98,76.99,76.97,76.98,93259.0,73.1077,73.1172,73.0982,73.1077,93259.0
2024-03-18 11:05:00,76.98,76.98,76.97,76.98,17882.0,73.1077,73.1077,73.0982,73.1077,17882.0
2024-03-18 11:10:00,76.98,76.98,76.97,76.98,19348.0,73.1077,73.1077,73.0982,73.1077,19348.0
2024-03-18 11:15:00,76.98,76.98,76.97,76.98,15035.0,73.1077,73.1077,73.0982,73.1077,15035.0
2024-03-18 11:20:00,76.98,76.99,76.97,76.99,53109.0,73.1077,73.1172,73.0982,73.1172,53109.0
2024-03-18 11:25:00,76.99,76.99,76.98,76.98,13598.0,73.1172,73.1172,73.1077,73.1077,13598.0
2024-03-18 11:30:00,76.99,76.99,76.98,76.99,10351.0,73.1172,73.1172,73.1077,73.1172,10351.0
2024-03-18 11:35:00,76.99,76.99,76.98,76.98,21601.0,73.1172,73.1172,73.1077,73.1077,21601.0
2024-03-18 11:40:00,76.98,76.99,76.98,76.98,10071.0,73.1077,73.1172,73.1077,73.1077,10071.0
2024-03-18 11:45:00,76.99,77.0,76.98,77.0,53554.0,73.1172,73.1267,73.1077,73.1267,53554.0
2024-03-18 11:50:00,77.0,77.0,76.98,76.98,16869.0,73.1267,73.1267,73.1077,73.1077,16869.0
2024-03-18 11:55:00,76.98,76.99,76.97,76.98,8685.0,73.1077,73.1172,73.0982,73.1077,8685.0
2024-03-18 12:00:00,76.97,76.98,76.96,76.97,9062.0,73.0982,73.1077,73.0887,73.0982,9062.0
2024-03-18 12:05:00,76.96,76.97,76.96,76.97,18000.0,73.0887,73.0982,73.0887,73.0982,18000.0
2024-03-18 12:10:00,76.96,76.97,76.96,76.97,12496.0,73.0887,73.0982,73.0887,73.0982,12496.0
2024-03-18 12:15:00,76.97,76.97,76.95,76.95,25780.0,73.0982,73.0982,73.0792,73.0792,25780.0
2024-03-18 12:20:00,76.95,76.96,76.95,76.95,33801.0,73.0792,73.0887,73.0792,73.0792,33801.0
2024-03-18 12:25:00,76.95,76.96,76.95,76.95,25706.0,73.0792,73.0887,73.0792,73.0792,25706.0
2024-03-18 12:30:00,76.95,76.96,76.95,76.95,10187.0,73.0792,73.0887,73.0792,73.0792,10187.0
2024-03-18 12:35:00,76.95,76.97,76.95,76.96,26227.0,73.0792,73.0982,73.0792,73.0887,26227.0
2024-03-18 12:40:00,76.97,76.97,76.96,76.97,12484.0,73.0982,73.0982,73.0887,73.0982,12484.0
2024-03-18 12:45:00,76.96,76.97,76.96,76.97,18017.0,73.0887,73.0982,73.0887,73.0982,18017.0
2024-03-18 12:50:00,76.97,76.97,76.96,76.97,14939.0,73.0982,73.0982,73.0887,73.0982,14939.0
2024-03-18 12:55:00,76.96,76.97,76.96,76.97,47041.0,73.0887,73.0982,73.0887,73.0982,47041.0
2024-03-18 13:00:00,76.97,76.98,76.96,76.98,38918.0,73.0982,73.1077,73.0887,73.1077,38918.0
2024-03-18 13:05:00,76.97,76.98,76.97,76.97,6040.0,73.0982,73.1077,73.0982,73.0982,6040.0
2024-03-18 13:10:00,76.98,76.98,76.97,76.97,15570.0,73.1077,73.1077,73.0982,73.0982,15570.0
2024-03-18 13:15:00,76.98,76.98,76.97,76.98,15172.0,73.1077,73.1077,73.0982,73.1077,15172.0
2024-03-18 13:20:00,76.98,76.98,76.97,76.98,15167.0,73.1077,73.1077,73.0982,73.1077,15167.0
2024-03-18 13:25:00,76.98,76.98,76.96,76.96,563042.0,73.1077,73.1077,73.0887,73.0887,563042.0
2024-03-18 13:30:00,76.97,76.97,76.96,76.96,47235.0,73.0982,73.0982,73.0887,73.0887,47235.0
2024-03-18 13:35:00,76.96,76.97,76.96,76.96,17928.0,73.0887,73.0982,73.0887,73.0887,17928.0
2024-03-18 13:40:00,76.96,76.97,76.96,76.97,21321.0,73.0887,73.0982,73.0887,73.0982,21321.0
2024-03-18 13:45:00,76.97,76.97,76.96,76.97,26439.0,73.0982,73.0982,73.0887,73.0982,26439.0
2024-03-18 13:50:00,76.97,76.97,76.96,76.96,22210.0,73.0982,73.0982,73.0887,73.0887,22210.0
2024-03-18 13:55:00,76.97,76.97,76.96,76.96,15488.0,73.0982,73.0982,73.0887,73.0887,15488.0
2024-03-18 14:00:00,76.97,76.97,76.96,76.96,27694.0,73.0982,73.0982,73.0887,73.0887,27694.0
2024-03-18 14:05:00,76.96,76.97,76.96,76.96,20457.0,73.0887,73.0982,73.0887,73.0887,20457.0
2024-03-18 14:10:00,76.96,76.97,76.96,76.96,60330.0,73.0887,73.0982,73.0887,73.0887,60330.0
2024-03-18 14:15:00,76.97,76.97,76.96,76.97,16054.0,73.0982,73.0982,73.0887,73.0982,16054.0
2024-03-18 14:20:00,76.97,76.97,76.96,76.96,39871.0,73.0982,73.0982,73.0887,73.0887,39871.0
2024-03-18 14:25:00,76.96,76.97,76.96,76.97,11686.0,73.0887,73.0982,73.0887,73.0982,11686.0
2024-03-18 14:30:00,76.97,76.97,76.96,76.97,27167.0,73.0982,73.0982,73.0887,73.0982,27167.0
2024-03-18 14:35:00,76.97,76.97,76.96,76.97,9036.0,73.0982,73.0982,73.0887,73.0982,9036.0
2024-03-18 14:40:00,76.97,76.97,76.96,76.96,27652.0,73.0982,73.0982,73.0887,73.0887,27652.0
2024-03-18 14:45:00,76.96,76.97,76.96,76.97,16154.0,73.0887,73.0982,73.0887,73.0982,16154.0
2024-03-18 14:50:00,76.96,76.97,76.96,76.96,9606.0,73.0887,73.0982,73.0887,73.0887,9606.0
2024-03-18 14:55:00,76.97,76.97,76.96,76.97,24925.0,73.0982,73.0982,73.0887,73.0982,24925.0
2024-03-18 15:00:00,76.97,76.97,76.96,76.96,20051.0,73.0982,73.0982,73.0887,73.0887,20051.0
2024-03-18 15:05:00,76.97,76.97,76.96,76.97,32603.0,73.0982,73.0982,73.0887,73.0982,32603.0
2024-03-18 15:10:00,76.97,76.98,76.96,76.97,36201.0,73.0982,73.1077,73.0887,73.0982,36201.0
2024-03-18 15:15:00,76.98,76.98,76.97,76.97,42238.0,73.1077,73.1077,73.0982,73.0982,42238.0
2024-03-18 15:20:00,76.97,76.98,76.97,76.98,25704.0,73.0982,73.1077,73.0982,73.1077,25704.0
2024-03-18 15:25:00,76.97,76.98,76.96,76.97,52976.0,73.0982,73.1077,73.0887,73.0982,52976.0
2024-03-18 15:30:00,76.97,76.97,76.96,76.97,69913.0,73.0982,73.0982,73.0887,73.0982,69913.0
2024-03-18 15:35:00,76.97,76.98,76.96,76.98,103135.0,73.0982,73.1077,73.0887,73.1077,103135.0
2024-03-18 15:40:00,76.98,76.98,76.97,76.98,77164.0,73.1077,73.1077,73.0982,73.1077,77164.0
2024-03-18 15:45:00,76.97,76.98,76.97,76.98,68552.0,73.0982,73.1077,73.0982,73.1077,68552.0
2024-03-18 15:50:00,76.97,76.98,76.97,76.97,123054.0,73.0982,73.1077,73.0982,73.0982,123054.0
2024-03-18 15:55:00,76.97,76.98,76.96,76.97,209133.0,73.0982,73.1077,73.0887,73.0982,209133.0
2024-03-19 09:30:00,77.04,77.05,77.03,77.05,26047.0,73.1647,73.1742,73.1552,73.1742,26047.0
2024-03-19 09:35:00,77.05,77.06,77.04,77.05,74632.0,73.1742,73.1837,73.1647,73.1742,74632.0
2024-03-19 09:40:00,77.04,77.06,77.04,77.06,373531.0,73.1647,73.1837,73.1647,73.1837,373531.0
2024-03-19 09:45:00,77.06,77.07,77.05,77.06,25042.0,73.1837,73.1931,73.1742,73.1837,25042.0
2024-03-19 09:50:00,77.06,77.07,77.05,77.06,10470.0,73.1837,73.1931,73.1742,73.1837,10470.0
2024-03-19 09:55:00,77.06,77.08,77.06,77.08,2726.0,73.1837,73.2026,73.1837,73.2026,2726.0
2024-03-19 10:00:00,77.07,77.08,77.07,77.08,9116.0,73.1931,73.2026,73.1931,73.2026,9116.0
2024-03-19 10:05:00,77.08,77.08,77.07,77.08,10480.0,73.2026,73.2026,73.1931,73.2026,10480.0
2024-03-19 10:10:00,77.08,77.09,77.07,77.09,21050.0,73.2026,73.2121,73.1931,73.2121,21050.0
2024-03-19 10:15:00,77.09,77.09,77.08,77.09,15320.0,73.2121,73.2121,73.2026,73.2121,15320.0
2024-03-19 10:20:00,77.09,77.09,77.08,77.09,15492.0,73.2121,73.2121,73.2026,73.2121,15492.0
2024-03-19 10:25:00,77.09,77.09,77.08,77.09,14134.0,73.2121,73.2121,73.2026,73.2121,14134.0
2024-03-19 10:30:00,77.09,77.09,77.08,77.09,18540.0,73.2121,73.2121,73.2026,73.2121,18540.0
2024-03-19 10:35:00,77.08,77.09,77.08,77.08,75567.0,73.2026,73.2121,73.2026,73.2026,75567.0
2024-03-19 10:40:00,77.09,77.1,77.08,77.09,11320.0,73.2121,73.2216,73.2026,73.2121,11320.0
2024-03-19 10:45:00,77.09,77.1,77.08,77.09,10443.0,73.2121,73.2216,73.2026,73.2121,10443.0
2024-03-19 10:50:00,77.09,77.09,77.08,77.08,20002.0,73.2121,73.2121,73.2026,73.2026,20002.0
2024-03-19 10:55:00,77.09,77.1,77.08,77.1,6920.0,73.2121,73.2216,73.2026,73.2216,6920.0
2024-03-19 11:00:00,77.09,77.1,77.09,77.09,3515.0,73.2121,73.2216,73.2121,73.2121,3515.0
2024-03-19 11:05:00,77.1,77.1,77.08,77.09,7076.0,73.2216,73.2216,73.2026,73.2121,7076.0
2024-03-19 11:10:00,77.09,77.09,77.08,77.09,1875.0,73.2121,73.2121,73.2026,73.2121,1875.0
2024-03-19 11:15:00,77.09,77.09,77.08,77.09,6552.0,73.2121,73.2121,73.2026,73.2121,6552.0
2024-03-19 11:20:00,77.09,77.09,77.07,77.08,6869.0,73.2121,73.2121,73.1931,73.2026,6869.0
2024-03-19 11:25:00,77.08,77.09,77.07,77.09,16879.0,73.2026,73.2121,73.1931,73.2121,16879.0
2024-03-19 11:30:00,77.09,77.09,77.08,77.09,33351.0,73.2121,73.2121,73.2026,73.2121,33351.0
2024-03-19 11:35:00,77.09,77.09,77.08,77.09,5280.0,73.2121,73.2121,73.2026,73.2121,5280.0
2024-03-19 11:40:00,77.09,77.09,77.08,77.09,2852.0,73.2121,73.2121,73.2026,73.2121,2852.0
2024-03-19 11:45:00,77.08,77.09,77.08,77.09,22775.0,73.2026,73.2121,73.2026,73.2121,22775.0
2024-03-19 11:50:00,77.09,77.1,77.08,77.09,31008.0,73.2121,73.2216,73.2026,73.2121,31008.0
2024-03-19 11:55:00,77.1,77.1,77.09,77.09,6017.0,73.2216,73.2216,73.2121,73.2121,6017.0
2024-03-19 12:00:00,77.09,77.1,77.09,77.1,48813.0,73.2121,73.2216,73.2121,73.2216,48813.0
2024-03-19 12:05:00,77.09,77.1,77.09,77.1,21068.0,73.2121,73.2216,73.2121,73.2216,21068.0
2024-03-19 12:10:00,77.09,77.1,77.08,77.09,30933.0,73.2121,73.2216,73.2026,73.2121,30933.0
2024-03-19 12:15:00,77.09,77.09,77.08,77.09,23309.0,73.2121,73.2121,73.2026,73.2121,23309.0
2024-03-19 12:20:00,77.09,77.09,77.08,77.09,3774.0,73.2121,73.2121,73.2026,73.2121,3774.0
2024-03-19 12:25:00,77.09,77.09,77.08,77.09,15799.0,73.2121,73.2121,73.2026,73.2121,15799.0
2024-03-19 12:30:00,77.09,77.09,77.08,77.09,4526.0,73.2121,73.2121,73.2026,73.2121,4526.0
2024-03-19 12:35:00,77.09,77.09,77.08,77.09,8501.0,73.2121,73.2121,73.2026,73.2121,8501.0
2024-03-19 12:40:00,77.09,77.09,77.08,77.09,15676.0,73.2121,73.2121,73.2026,73.2121,15676.0
2024-03-19 12:45:00,77.09,77.1,77.08,77.1,14124.0,73.2121,73.2216,73.2026,73.2216,14124.0
2024-03-19 12:50:00,77.09,77.1,77.09,77.09,22412.0,73.2121,73.2216,73.2121,73.2121,22412.0
2024-03-19 12:55:00,77.09,77.1,77.09,77.09,6523.0,73.2121,73.2216,73.2121,73.2121,6523.0
2024-03-19 13:00:00,77.09,77.14,77.09,77.11,55019.0,73.2121,73.2596,73.2121,73.2311,55019.0
2024-03-19 13:05:00,77.11,77.11,77.09,77.11,15950.0,73.2311,73.2311,73.2121,73.2311,15950.0
2024-03-19 13:10:00,77.11,77.11,77.1,77.11,9854.0,73.2311,73.2311,73.2216,73.2311,9854.0
2024-03-19 13:15:00,77.1,77.1,77.09,77.09,10489.0,73.2216,73.2216,73.2121,73.2121,10489.0
2024-03-19 13:20:00,77.09,77.1,77.09,77.1,14826.0,73.2121,73.2216,73.2121,73.2216,14826.0
2024-03-19 13:25:00,77.09,77.1,77.09,77.09,16362.0,73.2121,73.2216,73.2121,73.2121,16362.0
2024-03-19 13:30:00,77.09,77.1,77.09,77.09,11524.0,73.2121,73.2216,73.2121,73.2121,11524.0
2024-03-19 13:35:00,77.09,77.1,77.08,77.09,22193.0,73.2121,73.2216,73.2026,73.2121,22193.0
2024-03-19 13:40:00,77.09,77.09,77.08,77.09,9584.0,73.2121,73.2121,73.2026,73.2121,9584.0
2024-03-19 13:45:00,77.09,77.1,77.08,77.09,37232.0,73.2121,73.2216,73.2026,73.2121,37232.0
2024-03-19 13:50:00,77.09,77.1,77.09,77.09,8526.0,73.2121,73.2216,73.2121,73.2121,8526.0
2024-03-19 13:55:00,77.09,77.1,77.09,77.1,15377.0,73.2121,73.2216,73.2121,73.2216,15377.0
2024-03-19 14:00:00,77.09,77.1,77.09,77.09,17733.0,73.2121,73.2216,73.2121,73.2121,17733.0
2024-03-19 14:05:00,77.09,77.1,77.09,77.09,15678.0,73.2121,73.2216,73.2121,73.2121,15678.0
2024-03-19 14:10:00,77.09,77.1,77.09,77.09,11473.0,73.2121,73.2216,73.2121,73.2121,11473.0
2024-03-19 14:15:00,77.09,77.1,77.08,77.09,12590.0,73.2121,73.2216,73.2026,73.2121,12590.0
2024-03-19 14:20:00,77.09,77.09,77.08,77.09,15394.0,73.2121,73.2121,73.2026,73.2121,15394.0
2024-03-19 14:25:00,77.09,77.09,77.08,77.09,24350.0,73.2121,73.2121,73.2026,73.2121,24350.0
2024-03-19 14:30:00,77.08,77.1,77.08,77.09,22709.0,73.2026,73.2216,73.2026,73.2121,22709.0
2024-03-19 14:35:00,77.09,77.1,77.09,77.09,7934.0,73.2121,73.2216,73.2121,73.2121,7934.0
2024-03-19 14:40:00,77.09,77.1,77.09,77.09,6328.0,73.2121,73.2216,73.2121,73.2121,6328.0
2024-03-19 14:45:00,77.09,77.1,77.09,77.09,11789.0,73.2121,73.2216,73.2121,73.2121,11789.0
2024-03-19 14:50:00,77.09,77.1,77.09,77.09,5094.0,73.2121,73.2216,73.2121,73.2121,5094.0
2024-03-19 14:55:00,77.09,77.1,77.09,77.09,4270.0,73.2121,73.2216,73.2121,73.2121,4270.0
2024-03-19 15:00:00,77.09,77.1,77.09,77.09,7699.0,73.2121,73.2216,73.2121,73.2121,7699.0
2024-03-19 15:05:00,77.09,77.1,77.08,77.09,36073.0,73.2121,73.2216,73.2026,73.2121,36073.0
2024-03-19 15:10:00,77.09,77.09,77.08,77.09,13512.0,73.2121,73.2121,73.2026,73.2121,13512.0
2024-03-19 15:15:00,77.09,77.1,77.08,77.09,20614.0,73.2121,73.2216,73.2026,73.2121,20614.0
2024-03-19 15:20:00,77.09,77.1,77.09,77.1,18724.0,73.2121,73.2216,73.2121,73.2216,18724.0
2024-03-19 15:25:00,77.09,77.1,77.09,77.1,4129.0,73.2121,73.2216,73.2121,73.2216,4129.0
2024-03-19 15:30:00,77.09,77.1,77.09,77.09,13719.0,73.2121,73.2216,73.2121,73.2121,13719.0
2024-03-19 15:35:00,77.09,77.1,77.08,77.09,20713.0,73.2121,73.2216,73.2026,73.2121,20713.0
2024-03-19 15:40:00,77.09,77.09,77.08,77.09,28660.0,73.2121,73.2121,73.2026,73.2121,28660.0
2024-03-19 15:45:00,77.09,77.09,77.08,77.09,17673.0,73.2121,73.2121,73.2026,73.2121,17673.0
2024-03-19 15:50:00,77.09,77.09,77.08,77.09,25605.0,73.2121,73.2121,73.2026,73.2121,25605.0
2024-03-19 15:55:00,77.09,77.1,77.08,77.09,70074.0,73.2121,73.2216,73.2026,73.2121,70074.0
2024-03-20 09:30:00,77.1,77.12,77.09,77.09,29807.0,73.2216,73.2406,73.2121,73.2121,29807.0
2024-03-20 09:35:00,77.1,77.1,77.08,77.08,17119.0,73.2216,73.2216,73.2026,73.2026,17119.0
2024-03-20 09:40:00,77.09,77.09,77.08,77.09,6808.0,73.2121,73.2121,73.2026,73.2121,6808.0
2024-03-20 09:45:00,77.09,77.1,77.08,77.09,19526.0,73.2121,73.2216,73.2026,73.2121,19526.0
2024-03-20 09:50:00,77.09,77.09,77.06,77.06,5557722.0,73.2121,73.2121,73.1837,73.1837,5557722.0
2024-03-20 09:55:00,77.06,77.07,77.06,77.06,144423.0,73.1837,73.1931,73.1837,73.1837,144423.0
2024-03-20 10:00:00,77.06,77.07,77.06,77.07,41856.0,73.1837,73.1931,73.1837,73.1931,41856.0
2024-03-20 10:05:00,77.06,77.08,77.06,77.08,23729.0,73.1837,73.2026,73.1837,73.2026,23729.0
2024-03-20 10:10:00,77.08,77.08,77.06,77.07,23736.0,73.2026,73.2026,73.1837,73.1931,23736.0
2024-03-20 10:15:00,77.06,77.07,77.06,77.06,10260.0,73.1837,73.1931,73.1837,73.1837,10260.0
2024-03-20 10:20:00,77.07,77.08,77.06,77.08,21356.0,73.1931,73.2026,73.1837,73.2026,21356.0
2024-03-20 10:25:00,77.07,77.08,77.07,77.08,8579.0,73.1931,73.2026,73.1931,73.2026,8579.0
2024-03-20 10:30:00,77.08,77.08,77.06,77.06,26922.0,73.2026,73.2026,73.1837,73.1837,26922.0
2024-03-20 10:35:00,77.06,77.07,77.06,77.07,5475.0,73.1837,73.1931,73.1837,73.1931,5475.0
2024-03-20 10:40:00,77.07,77.08,77.07,77.08,24472.0,73.1931,73.2026,73.1931,73.2026,24472.0
2024-03-20 10:45:00,77.08,77.09,77.07,77.09,8878.0,73.2026,73.2121,73.1931,73.2121,8878.0
2024-03-20 10:50:00,77.09,77.09,77.08,77.09,7712.0,73.2121,73.2121,73.2026,73.2121,7712.0
2024-03-20 10:55:00,77.08,77.1,77.08,77.1,12040.0,73.2026,73.2216,73.2026,73.2216,12040.0
2024-03-20 11:00:00,77.09,77.1,77.09,77.09,6417.0,73.2121,73.2216,73.2121,73.2121,6417.0
2024-03-20 11:05:00,77.09,77.1,77.09,77.09,55187.0,73.2121,73.2216,73.2121,73.2121,55187.0
2024-03-20 11:10:00,77.09,77.1,77.08,77.09,25029.0,73.2121,73.2216,73.2026,73.2121,25029.0
2024-03-20 11:15:00,77.09,77.09,77.08,77.09,4438.0,73.2121,73.2121,73.2026,73.2121,4438.0
2024-03-20 11:20:00,77.09,77.1,77.08,77.09,10261.0,73.2121,73.2216,73.2026,73.2121,10261.0
2024-03-20 11:25:00,77.09,77.1,77.09,77.09,2974.0,73.2121,73.2216,73.2121,73.2121,2974.0
2024-03-20 11:30:00,77.09,77.1,77.09,77.09,12959.0,73.2121,73.2216,73.2121,73.2121,12959.0
2024-03-20 11:35:00,77.1,77.1,77.09,77.09,6396.0,73.2216,73.2216,73.2121,73.2121,6396.0
2024-03-20 11:40:00,77.09,77.1,77.09,77.09,11873.0,73.2121,73.2216,73.2121,73.2121,11873.0
2024-03-20 11:45:00,77.09,77.1,77.09,77.1,11094.0,73.2121,73.2216,73.2121,73.2216,11094.0
2024-03-20 11:50:00,77.09,77.1,77.09,77.09,5067.0,73.2121,73.2216,73.2121,73.2121,5067.0
2024-03-20 11:55:00,77.1,77.1,77.09,77.09,12022.0,73.2216,73.2216,73.2121,73.2121,12022.0
2024-03-20 12:00:00,77.09,77.1,77.09,77.09,10406.0,73.2121,73.2216,73.2121,73.2121,10406.0
2024-03-20 12:05:00,77.09,77.1,77.09,77.09,4733.0,73.2121,73.2216,73.2121,73.2121,4733.0
2024-03-20 12:10:00,77.09,77.1,77.09,77.09,186917.0,73.2121,73.2216,73.2121,73.2121,186917.0
2024-03-20 12:15:00,77.1,77.1,77.09,77.09,29404.0,73.2216,73.2216,73.2121,73.2121,29404.0
2024-03-20 12:20:00,77.09,77.1,77.09,77.09,6880.0,73.2121,73.2216,73.2121,73.2121,6880.0
2024-03-20 12:25:00,77.09,77.1,77.09,77.09,7457.0,73.2121,73.2216,73.2121,73.2121,7457.0
2024-03-20 12:30:00,77.09,77.11,77.09,77.09,77731.0,73.2121,73.2311,73.2121,73.2121,77731.0
2024-03-20 12:35:00,77.09,77.1,77.09,77.09,61041.0,73.2121,73.2216,73.2121,73.2121,61041.0
2024-03-20 12:40:00,77.09,77.1,77.09,77.09,58264.0,73.2121,73.2216,73.2121,73.2121,58264.0
2024-03-20 12:45:00,77.09,77.1,77.09,77.09,33207.0,73.2121,73.2216,73.2121,73.2121,33207.0
2024-03-20 12:50:00,77.09,77.1,77.08,77.09,13312.0,73.2121,73.2216,73.2026,73.2121,13312.0
2024-03-20 12:55:00,77.09,77.09,77.08,77.09,23442.0,73.2121,73.2121,73.2026,73.2121,23442.0
2024-03-20 13:00:00,77.09,77.09,77.08,77.09,12782.0,73.2121,73.2121,73.2026,73.2121,12782.0
2024-03-20 13:05:00,77.09,77.09,77.08,77.09,15967.0,73.2121,73.2121,73.2026,73.2121,15967.0
2024-03-20 13:10:00,77.09,77.09,77.08,77.09,9902.0,73.2121,73.2121,73.2026,73.2121,9902.0
2024-03-20 13:15:00,77.08,77.09,77.08,77.09,36349.0,73.2026,73.2121,73.2026,73.2121,36349.0
2024-03-20 13:20:00,77.09,77.09,77.08,77.09,8533.0,73.2121,73.2121,73.2026,73.2121,8533.0
2024-03-20 13:25:00,77.09,77.09,77.08,77.09,6233.0,73.2121,73.2121,73.2026,73.2121,6233.0
2024-03-20 13:30:00,77.08,77.09,77.08,77.09,7051.0,73.2026,73.2121,73.2026,73.2121,7051.0
2024-03-20 13:35:00,77.09,77.09,77.08,77.08,47466.0,73.2121,73.2121,73.2026,73.2026,47466.0
2024-03-20 13:40:00,77.08,77.09,77.07,77.08,31333.0,73.2026,73.2121,73.1931,73.2026,31333.0
2024-03-20 13:45:00,77.08,77.09,77.07,77.09,17601.0,73.2026,73.2121,73.1931,73.2121,17601.0
2024-03-20 13:50:00,77.09,77.1,77.08,77.1,11660.0,73.2121,73.2216,73.2026,73.2216,11660.0
2024-03-20 13:55:00,77.09,77.1,77.09,77.09,11447.0,73.2121,73.2216,73.2121,73.2121,11447.0
2024-03-20 14:00:00,77.1,77.2,77.1,77.17,86845.0,73.2216,73.3166,73.2216,73.2881,86845.0
2024-03-20 14:05:00,77.18,77.2,77.16,77.17,54320.0,73.2976,73.3166,73.2786,73.2881,54320.0
2024-03-20 14:10:00,77.17,77.18,77.14,77.15,21549.0,73.2881,73.2976,73.2596,73.2691,21549.0
2024-03-20 14:15:00,77.15,77.15,77.12,77.13,21459.0,73.2691,73.2691,73.2406,73.2501,21459.0
2024-03-20 14:20:00,77.13,77.14,77.12,77.13,12848.0,73.2501,73.2596,73.2406,73.2501,12848.0
2024-03-20 14:25:00,77.13,77.15,77.12,77.15,13024.0,73.2501,73.2691,73.2406,73.2691,13024.0
2024-03-20 14:30:00,77.14,77.15,77.1,77.11,23916.0,73.2596,73.2691,73.2216,73.2311,23916.0
2024-03-20 14:35:00,77.11,77.14,77.09,77.13,44206.0,73.2311,73.2596,73.2121,73.2501,44206.0
2024-03-20 14:40:00,77.14,77.16,77.13,77.15,37236.0,73.2596,73.2786,73.2501,73.2691,37236.0
2024-03-20 14:45:00,77.15,77.22,77.15,77.2,71965.0,73.2691,73.3356,73.2691,73.3166,71965.0
2024-03-20 14:50:00,77.2,77.22,77.18,77.21,90202.0,73.3166,73.3356,73.2976,73.3261,90202.0
2024-03-20 14:55:00,77.22,77.23,77.2,77.23,123471.0,73.3356,73.3451,73.3166,73.3451,123471.0
2024-03-20 15:00:00,77.23,77.23,77.21,77.21,106201.0,73.3451,73.3451,73.3261,73.3261,106201.0
2024-03-20 15:05:00,77.22,77.23,77.21,77.23,22946.0,73.3356,73.3451,73.3261,73.3451,22946.0
2024-03-20 15:10:00,77.23,77.23,77.2,77.2,63580.0,73.3451,73.3451,73.3166,73.3166,63580.0
2024-03-20 15:15:00,77.21,77.22,77.2,77.22,26130.0,73.3261,73.3356,73.3166,73.3356,26130.0
2024-03-20 15:20:00,77.22,77.23,77.21,77.22,20910.0,73.3356,73.3451,73.3261,73.3356,20910.0
2024-03-20 15:25:00,77.22,77.24,77.22,77.23,25175.0,73.3356,73.3546,73.3356,73.3451,25175.0
2024-03-20 15:30:00,77.24,77.25,77.23,77.25,15035.0,73.3546,73.3641,73.3451,73.3641,15035.0
2024-03-20 15:35:00,77.25,77.25,77.24,77.25,30675.0,73.3641,73.3641,73.3546,73.3641,30675.0
2024-03-20 15:40:00,77.25,77.25,77.24,77.25,68344.0,73.3641,73.3641,73.3546,73.3641,68344.0
2024-03-20 15:45:00,77.24,77.25,77.23,77.23,82031.0,73.3546,73.3641,73.3451,73.3451,82031.0
2024-03-20 15:50:00,77.23,77.24,77.22,77.22,99235.0,73.3451,73.3546,73.3356,73.3356,99235.0
2024-03-20 15:55:00,77.22,77.23,77.21,77.23,164554.0,73.3356,73.3451,73.3261,73.3451,164554.0
2024-03-21 09:30:00,77.33,77.33,77.27,77.28,21237.0,73.4401,73.4401,73.3831,73.3926,21237.0
2024-03-21 09:35:00,77.29,77.29,77.28,77.29,18229.0,73.4021,73.4021,73.3926,73.4021,18229.0
2024-03-21 09:40:00,77.29,77.3,77.28,77.29,19464.0,73.4021,73.4116,73.3926,73.4021,19464.0
2024-03-21 09:45:00,77.28,77.32,77.25,77.25,36835.0,73.3926,73.4306,73.3641,73.3641,36835.0
2024-03-21 09:50:00,77.25,77.27,77.25,77.25,12935.0,73.3641,73.3831,73.3641,73.3641,12935.0
2024-03-21 09:55:00,77.26,77.26,77.25,77.26,4242.0,73.3736,73.3736,73.3641,73.3736,4242.0
2024-03-21 10:00:00,77.26,77.26,77.23,77.23,32021.0,73.3736,73.3736,73.3451,73.3451,32021.0
2024-03-21 10:05:00,77.23,77.25,77.23,77.24,14250.0,73.3451,73.3641,73.3451,73.3546,14250.0
2024-03-21 10:10:00,77.25,77.25,77.23,77.25,40022.0,73.3641,73.3641,73.3451,73.3641,40022.0
2024-03-21 10:15:00,77.25,77.26,77.24,77.25,15732.0,73.3641,73.3736,73.3546,73.3641,15732.0
2024-03-21 10:20:00,77.26,77.26,77.24,77.26,76110.0,73.3736,73.3736,73.3546,73.3736,76110.0
2024-03-21 10:25:00,77.26,77.27,77.25,77.26,38168.0,73.3736,73.3831,73.3641,73.3736,38168.0
2024-03-21 10:30:00,77.25,77.27,77.25,77.26,21711.0,73.3641,73.3831,73.3641,73.3736,21711.0
2024-03-21 10:35:00,77.26,77.27,77.23,77.23,32654.0,73.3736,73.3831,73.3451,73.3451,32654.0
2024-03-21 10:40:00,77.23,77.25,77.23,77.24,51315.0,73.3451,73.3641,73.3451,73.3546,51315.0
2024-03-21 10:45:00,77.25,77.26,77.24,77.25,24457.0,73.3641,73.3736,73.3546,73.3641,24457.0
2024-03-21 10:50:00,77.26,77.26,77.25,77.25,13334.0,73.3736,73.3736,73.3641,73.3641,13334.0
2024-03-21 10:55:00,77.26,77.26,77.25,77.25,7400.0,73.3736,73.3736,73.3641,73.3641,7400.0
2024-03-21 11:00:00,77.25,77.26,77.24,77.25,15100.0,73.3641,73.3736,73.3546,73.3641,15100.0
2024-03-21 11:05:00,77.25,77.26,77.24,77.25,62323.0,73.3641,73.3736,73.3546,73.3641,62323.0
2024-03-21 11:10:00,77.26,77.26,77.24,77.26,114095.0,73.3736,73.3736,73.3546,73.3736,114095.0
2024-03-21 11:15:00,77.25,77.26,77.25,77.26,7852.0,73.3641,73.3736,73.3641,73.3736,7852.0
2024-03-21 11:20:00,77.25,77.27,77.25,77.26,17337.0,73.3641,73.3831,73.3641,73.3736,17337.0
2024-03-21 11:25:00,77.27,77.27,77.26,77.27,10988.0,73.3831,73.3831,73.3736,73.3831,10988.0
2024-03-21 11:30:00,77.27,77.27,77.26,77.26,18875.0,73.3831,73.3831,73.3736,73.3736,18875.0
2024-03-21 11:35:00,77.26,77.28,77.26,77.28,17077.0,73.3736,73.3926,73.3736,73.3926,17077.0
2024-03-21 11:40:00,77.28,77.28,77.27,77.27,5373.0,73.3926,73.3926,73.3831,73.3831,5373.0
2024-03-21 11:45:00,77.28,77.28,77.27,77.28,20886.0,73.3926,73.3926,73.3831,73.3926,20886.0
2024-03-21 11:50:00,77.27,77.28,77.27,77.28,15744.0,73.3831,73.3926,73.3831,73.3926,15744.0
2024-03-21 11:55:00,77.27,77.28,77.27,77.28,10542.0,73.3831,73.3926,73.3831,73.3926,10542.0
2024-03-21 12:00:00,77.27,77.28,77.27,77.28,3099.0,73.3831,73.3926,73.3831,73.3926,3099.0
2024-03-21 12:05:00,77.28,77.28,77.27,77.28,3487.0,73.3926,73.3926,73.3831,73.3926,3487.0
2024-03-21 12:10:00,77.28,77.28,77.27,77.28,10890.0,73.3926,73.3926,73.3831,73.3926,10890.0
2024-03-21 12:15:00,77.28,77.29,77.27,77.29,41048.0,73.3926,73.4021,73.3831,73.4021,41048.0
2024-03-21 12:20:00,77.29,77.29,77.28,77.29,10127.0,73.4021,73.4021,73.3926,73.4021,10127.0
2024-03-21 12:25:00,77.28,77.3,77.28,77.3,545855.0,73.3926,73.4116,73.3926,73.4116,545855.0
2024-03-21 12:30:00,77.29,77.3,77.29,77.29,9810.0,73.4021,73.4116,73.4021,73.4021,9810.0
2024-03-21 12:35:00,77.3,77.3,77.28,77.28,643933.0,73.4116,73.4116,73.3926,73.3926,643933.0
2024-03-21 12:40:00,77.28,77.29,77.28,77.29,23670.0,73.3926,73.4021,73.3926,73.4021,23670.0
2024-03-21 12:45:00,77.28,77.29,77.27,77.28,93020.0,73.3926,73.4021,73.3831,73.3926,93020.0
2024-03-21 12:50:00,77.28,77.28,77.27,77.27,16157.0,73.3926,73.3926,73.3831,73.3831,16157.0
2024-03-21 12:55:00,77.27,77.28,77.27,77.27,10481.0,73.3831,73.3926,73.3831,73.3831,10481.0
2024-03-21 13:00:00,77.28,77.28,77.26,77.26,32787.0,73.3926,73.3926,73.3736,73.3736,32787.0
2024-03-21 13:05:00,77.27,77.27,77.26,77.27,34632.0,73.3831,73.3831,73.3736,73.3831,34632.0
2024-03-21 13:10:00,77.27,77.28,77.26,77.28,24760.0,73.3831,73.3926,73.3736,73.3926,24760.0
2024-03-21 13:15:00,77.27,77.28,77.27,77.28,22023.0,73.3831,73.3926,73.3831,73.3926,22023.0
2024-03-21 13:20:00,77.28,77.28,77.27,77.28,16096.0,73.3926,73.3926,73.3831,73.3926,16096.0
2024-03-21 13:25:00,77.28,77.28,77.27,77.28,16274.0,73.3926,73.3926,73.3831,73.3926,16274.0
2024-03-21 13:30:00,77.28,77.28,77.27,77.27,17373.0,73.3926,73.3926,73.3831,73.3831,17373.0
2024-03-21 13:35:00,77.28,77.28,77.27,77.28,61773.0,73.3926,73.3926,73.3831,73.3926,61773.0
2024-03-21 13:40:00,77.28,77.28,77.27,77.28,34104.0,73.3926,73.3926,73.3831,73.3926,34104.0
2024-03-21 13:45:00,77.28,77.28,77.27,77.28,67660.0,73.3926,73.3926,73.3831,73.3926,67660.0
2024-03-21 13:50:00,77.28,77.28,77.26,77.27,46203.0,73.3926,73.3926,73.3736,73.3831,46203.0
2024-03-21 13:55:00,77.27,77.27,77.26,77.27,19384.0,73.3831,73.3831,73.3736,73.3831,19384.0
2024-03-21 14:00:00,77.26,77.27,77.26,77.27,37568.0,73.3736,73.3831,73.3736,73.3831,37568.0
2024-03-21 14:05:00,77.27,77.27,77.26,77.27,37491.0,73.3831,73.3831,73.3736,73.3831,37491.0
2024-03-21 14:10:00,77.27,77.27,77.26,77.27,24618.0,73.3831,73.3831,73.3736,73.3831,24618.0
2024-03-21 14:15:00,77.27,77.27,77.26,77.27,28103.0,73.3831,73.3831,73.3736,73.3831,28103.0
2024-03-21 14:20:00,77.27,77.27,77.26,77.27,24372.0,73.3831,73.3831,73.3736,73.3831,24372.0
2024-03-21 14:25:00,77.27,77.28,77.26,77.27,32797.0,73.3831,73.3926,73.3736,73.3831,32797.0
2024-03-21 14:30:00,77.28,77.28,77.27,77.28,43850.0,73.3926,73.3926,73.3831,73.3926,43850.0
2024-03-21 14:35:00,77.28,77.28,77.27,77.28,37061.0,73.3926,73.3926,73.3831,73.3926,37061.0
2024-03-21 14:40:00,77.27,77.28,77.27,77.28,46657.0,73.3831,73.3926,73.3831,73.3926,46657.0
2024-03-21 14:45:00,77.27,77.28,77.27,77.28,83456.0,73.3831,73.3926,73.3831,73.3926,83456.0
2024-03-21 14:50:00,77.28,77.28,77.27,77.28,46143.0,73.3926,73.3926,73.3831,73.3926,46143.0
2024-03-21 14:55:00,77.27,77.28,77.27,77.27,66249.0,73.3831,73.3926,73.3831,73.3831,66249.0
2024-03-21 15:00:00,77.27,77.28,77.26,77.27,43301.0,73.3831,73.3926,73.3736,73.3831,43301.0
2024-03-21 15:05:00,77.26,77.27,77.26,77.27,793182.0,73.3736,73.3831,73.3736,73.3831,793182.0
2024-03-21 15:10:00,77.26,77.27,77.26,77.26,34406.0,73.3736,73.3831,73.3736,73.3736,34406.0
2024-03-21 15:15:00,77.26,77.27,77.26,77.26,28498.0,73.3736,73.3831,73.3736,73.3736,28498.0
2024-03-21 15:20:00,77.27,77.27,77.24,77.25,225232.0,73.3831,73.3831,73.3546,73.3641,225232.0
2024-03-21 15:25:00,77.25,77.25,77.24,77.25,67094.0,73.3641,73.3641,73.3546,73.3641,67094.0
2024-03-21 15:30:00,77.25,77.25,77.24,77.24,96834.0,73.3641,73.3641,73.3546,73.3546,96834.0
2024-03-21 15:35:00,77.25,77.25,77.24,77.25,33960.0,73.3641,73.3641,73.3546,73.3641,33960.0
2024-03-21 15:40:00,77.25,77.25,77.24,77.25,62649.0,73.3641,73.3641,73.3546,73.3641,62649.0
2024-03-21 15:45:00,77.25,77.25,77.24,77.25,386610.0,73.3641,73.3641,73.3546,73.3641,386610.0
2024-03-21 15:50:00,77.24,77.25,77.24,77.25,101241.0,73.3546,73.3641,73.3546,73.3641,101241.0
2024-03-21 15:55:00,77.25,77.25,77.24,77.25,165123.0,73.3641,73.3641,73.3546,73.3641,165123.0
2024-03-22 09:30:00,77.34,77.37,77.34,77.34,46470.0,73.4496,73.4781,73.4496,73.4496,46470.0
2024-03-22 09:35:00,77.34,77.35,77.34,77.34,43745.0,73.4496,73.4591,73.4496,73.4496,43745.0
2024-03-22 09:40:00,77.34,77.35,77.34,77.34,91920.0,73.4496,73.4591,73.4496,73.4496,91920.0
2024-03-22 09:45:00,77.34,77.35,77.34,77.34,5933.0,73.4496,73.4591,73.4496,73.4496,5933.0
2024-03-22 09:50:00,77.34,77.35,77.34,77.34,5707.0,73.4496,73.4591,73.4496,73.4496,5707.0
2024-03-22 09:55:00,77.34,77.35,77.34,77.34,7195.0,73.4496,73.4591,73.4496,73.4496,7195.0
2024-03-22 10:00:00,77.34,77.35,77.34,77.34,68526.0,73.4496,73.4591,73.4496,73.4496,68526.0
2024-03-22 10:05:00,77.34,77.35,77.34,77.34,6956.0,73.4496,73.4591,73.4496,73.4496,6956.0
2024-03-22 10:10:00,77.34,77.35,77.33,77.33,78196.0,73.4496,73.4591,73.4401,73.4401,78196.0
2024-03-22 10:15:00,77.34,77.34,77.33,77.34,6034.0,73.4496,73.4496,73.4401,73.4496,6034.0
2024-03-22 10:20:00,77.34,77.34,77.33,77.34,69817.0,73.4496,73.4496,73.4401,73.4496,69817.0
2024-03-22 10:25:00,77.34,77.34,77.33,77.34,15636.0,73.4496,73.4496,73.4401,73.4496,15636.0
2024-03-22 10:30:00,77.34,77.34,77.33,77.34,69523.0,73.4496,73.4496,73.4401,73.4496,69523.0
2024-03-22 10:35:00,77.33,77.34,77.33,77.33,18557.0,73.4401,73.4496,73.4401,73.4401,18557.0
2024-03-22 10:40:00,77.33,77.34,77.33,77.34,43006.0,73.4401,73.4496,73.4401,73.4496,43006.0
2024-03-22 10:45:00,77.34,77.34,77.33,77.33,9195.0,73.4496,73.4496,73.4401,73.4401,9195.0
2024-03-22 10:50:00,77.34,77.34,77.33,77.34,15174.0,73.4496,73.4496,73.4401,73.4496,15174.0
2024-03-22 10:55:00,77.34,77.34,77.33,77.34,11724.0,73.4496,73.4496,73.4401,73.4496,11724.0
2024-03-22 11:00:00,77.33,77.34,77.32,77.33,57385.0,73.4401,73.4496,73.4306,73.4401,57385.0
2024-03-22 11:05:00,77.33,77.33,77.32,77.33,578662.0,73.4401,73.4401,73.4306,73.4401,578662.0
2024-03-22 11:10:00,77.33,77.35,77.32,77.34,197748.0,73.4401,73.4591,73.4306,73.4496,197748.0
2024-03-22 11:15:00,77.34,77.35,77.34,77.34,36101.0,73.4496,73.4591,73.4496,73.4496,36101.0
2024-03-22 11:20:00,77.34,77.35,77.33,77.33,74331.0,73.4496,73.4591,73.4401,73.4401,74331.0
2024-03-22 11:25:00,77.34,77.34,77.33,77.34,56229.0,73.4496,73.4496,73.4401,73.4496,56229.0
2024-03-22 11:30:00,77.34,77.34,77.33,77.34,13926.0,73.4496,73.4496,73.4401,73.4496,13926.0
2024-03-22 11:35:00,77.34,77.34,77.32,77.33,10992.0,73.4496,73.4496,73.4306,73.4401,10992.0
2024-03-22 11:40:00,77.32,77.33,77.32,77.33,3412.0,73.4306,73.4401,73.4306,73.4401,3412.0
2024-03-22 11:45:00,77.32,77.33,77.32,77.33,9558.0,73.4306,73.4401,73.4306,73.4401,9558.0
2024-03-22 11:50:00,77.33,77.34,77.32,77.34,56589.0,73.4401,73.4496,73.4306,73.4496,56589.0
2024-03-22 11:55:00,77.34,77.34,77.33,77.33,16098.0,73.4496,73.4496,73.4401,73.4401,16098.0
2024-03-22 12:00:00,77.33,77.34,77.33,77.33,8470.0,73.4401,73.4496,73.4401,73.4401,8470.0
2024-03-22 12:05:00,77.34,77.34,77.33,77.34,57603.0,73.4496,73.4496,73.4401,73.4496,57603.0
2024-03-22 12:10:00,77.34,77.34,77.33,77.34,85789.0,73.4496,73.4496,73.4401,73.4496,85789.0
2024-03-22 12:15:00,77.33,77.34,77.33,77.33,14946.0,73.4401,73.4496,73.4401,73.4401,14946.0
2024-03-22 12:20:00,77.34,77.34,77.33,77.34,186561.0,73.4496,73.4496,73.4401,73.4496,186561.0
2024-03-22 12:25:00,77.34,77.34,77.33,77.33,7428.0,73.4496,73.4496,73.4401,73.4401,7428.0
2024-03-22 12:30:00,77.34,77.34,77.33,77.33,11049.0,73.4496,73.4496,73.4401,73.4401,11049.0
2024-03-22 12:35:00,77.34,77.34,77.33,77.34,13828.0,73.4496,73.4496,73.4401,73.4496,13828.0
2024-03-22 12:40:00,77.34,77.34,77.33,77.34,5216.0,73.4496,73.4496,73.4401,73.4496,5216.0
2024-03-22 12:45:00,77.34,77.34,77.33,77.34,13330.0,73.4496,73.4496,73.4401,73.4496,13330.0
2024-03-22 12:50:00,77.33,77.34,77.32,77.33,85805.0,73.4401,73.4496,73.4306,73.4401,85805.0
2024-03-22 12:55:00,77.33,77.33,77.32,77.33,12277.0,73.4401,73.4401,73.4306,73.4401,12277.0
2024-03-22 13:00:00,77.33,77.34,77.32,77.34,61496.0,73.4401,73.4496,73.4306,73.4496,61496.0
2024-03-22 13:05:00,77.34,77.34,77.33,77.34,8292.0,73.4496,73.4496,73.4401,73.4496,8292.0
2024-03-22 13:10:00,77.34,77.34,77.33,77.34,11856.0,73.4496,73.4496,73.4401,73.4496,11856.0
2024-03-22 13:15:00,77.33,77.34,77.33,77.34,16316.0,73.4401,73.4496,73.4401,73.4496,16316.0
2024-03-22 13:20:00,77.33,77.34,77.33,77.33,19392.0,73.4401,73.4496,73.4401,73.4401,19392.0
2024-03-22 13:25:00,77.33,77.34,77.33,77.34,9313.0,73.4401,73.4496,73.4401,73.4496,9313.0
2024-03-22 13:30:00,77.34,77.34,77.33,77.33,19402.0,73.4496,73.4496,73.4401,73.4401,19402.0
2024-03-22 13:35:00,77.33,77.34,77.33,77.33,15225.0,73.4401,73.4496,73.4401,73.4401,15225.0
2024-03-22 13:40:00,77.34,77.34,77.33,77.34,8929.0,73.4496,73.4496,73.4401,73.4496,8929.0
2024-03-22 13:45:00,77.34,77.34,77.33,77.34,10457.0,73.4496,73.4496,73.4401,73.4496,10457.0
2024-03-22 13:50:00,77.34,77.34,77.33,77.34,16680.0,73.4496,73.4496,73.4401,73.4496,16680.0
2024-03-22 13:55:00,77.34,77.34,77.33,77.33,37991.0,73.4496,73.4496,73.4401,73.4401,37991.0
2024-03-22 14:00:00,77.34,77.34,77.33,77.34,12778.0,73.4496,73.4496,73.4401,73.4496,12778.0
2024-03-22 14:05:00,77.34,77.34,77.33,77.33,19757.0,73.4496,73.4496,73.4401,73.4401,19757.0
2024-03-22 14:10:00,77.34,77.34,77.33,77.34,13994.0,73.4496,73.4496,73.4401,73.4496,13994.0
2024-03-22 14:15:00,77.33,77.34,77.33,77.34,20746.0,73.4401,73.4496,73.4401,73.4496,20746.0
2024-03-22 14:20:00,77.34,77.34,77.33,77.34,870976.0,73.4496,73.4496,73.4401,73.4496,870976.0
2024-03-22 14:25:00,77.34,77.34,77.33,77.33,16538.0,73.4496,73.4496,73.4401,73.4401,16538.0
2024-03-22 14:30:00,77.34,77.34,77.33,77.34,14883.0,73.4496,73.4496,73.4401,73.4496,14883.0
2024-03-22 14:35:00,77.34,77.34,77.33,77.34,5768.0,73.4496,73.4496,73.4401,73.4496,5768.0
2024-03-22 14:40:00,77.34,77.34,77.33,77.33,10048.0,73.4496,73.4496,73.4401,73.4401,10048.0
2024-03-22 14:45:00,77.34,77.34,77.33,77.34,23001.0,73.4496,73.4496,73.4401,73.4496,23001.0
2024-03-22 14:50:00,77.34,77.34,77.33,77.34,24129.0,73.4496,73.4496,73.4401,73.4496,24129.0
2024-03-22 14:55:00,77.34,77.34,77.32,77.33,84106.0,73.4496,73.4496,73.4306,73.4401,84106.0
2024-03-22 15:00:00,77.33,77.33,77.32,77.33,22323.0,73.4401,73.4401,73.4306,73.4401,22323.0
2024-03-22 15:05:00,77.33,77.33,77.32,77.33,7395.0,73.4401,73.4401,73.4306,73.4401,7395.0
2024-03-22 15:10:00,77.33,77.33,77.32,77.33,33749.0,73.4401,73.4401,73.4306,73.4401,33749.0
2024-03-22 15:15:00,77.33,77.33,77.32,77.33,16208.0,73.4401,73.4401,73.4306,73.4401,16208.0
2024-03-22 15:20:00,77.33,77.33,77.32,77.33,23422.0,73.4401,73.4401,73.4306,73.4401,23422.0
2024-03-22 15:25:00,77.33,77.33,77.32,77.33,44125.0,73.4401,73.4401,73.4306,73.4401,44125.0
2024-03-22 15:30:00,77.33,77.33,77.32,77.33,42395.0,73.4401,73.4401,73.4306,73.4401,42395.0
2024-03-22 15:35:00,77.33,77.33,77.32,77.33,24786.0,73.4401,73.4401,73.4306,73.4401,24786.0
2024-03-22 15:40:00,77.33,77.33,77.32,77.33,15722.0,73.4401,73.4401,73.4306,73.4401,15722.0
2024-03-22 15:45:00,77.33,77.33,77.32,77.32,40484.0,73.4401,73.4401,73.4306,73.4306,40484.0
2024-03-22 15:50:00,77.33,77.33,77.32,77.33,47539.0,73.4401,73.4401,73.4306,73.4401,47539.0
2024-03-22 15:55:00,77.33,77.34,77.33,77.33,90405.0,73.4401,73.4496,73.4401,73.4401,90405.0
2024-03-25 09:30:00,77.32,77.34,77.32,77.32,33690.0,73.4306,73.4496,73.4306,73.4306,33690.0
2024-03-25 09:35:00,77.33,77.33,77.32,77.32,3654.0,73.4401,73.4401,73.4306,73.4306,3654.0
2024-03-25 09:40:00,77.32,77.33,77.3,77.3,7366.0,73.4306,73.4401,73.4116,73.4116,7366.0
2024-03-25 09:45:00,77.31,77.31,77.3,77.31,9000.0,73.4211,73.4211,73.4116,73.4211,9000.0
2024-03-25 09:50:00,77.31,77.32,77.31,77.32,24280.0,73.4211,73.4306,73.4211,73.4306,24280.0
2024-03-25 09:55:00,77.32,77.32,77.31,77.31,18128.0,73.4306,73.4306,73.4211,73.4211,18128.0
2024-03-25 10:00:00,77.32,77.32,77.31,77.32,32820.0,73.4306,73.4306,73.4211,73.4306,32820.0
2024-03-25 10:05:00,77.31,77.32,77.3,77.31,31883.0,73.4211,73.4306,73.4116,73.4211,31883.0
2024-03-25 10:10:00,77.3,77.31,77.3,77.31,15087.0,73.4116,73.4211,73.4116,73.4211,15087.0
2024-03-25 10:15:00,77.31,77.31,77.3,77.31,6621.0,73.4211,73.4211,73.4116,73.4211,6621.0
2024-03-25 10:20:00,77.3,77.31,77.3,77.31,6541.0,73.4116,73.4211,73.4116,73.4211,6541.0
2024-03-25 10:25:00,77.31,77.31,77.3,77.31,3762.0,73.4211,73.4211,73.4116,73.4211,3762.0
2024-03-25 10:30:00,77.3,77.31,77.29,77.3,535728.0,73.4116,73.4211,73.4021,73.4116,535728.0
2024-03-25 10:35:00,77.29,77.3,77.29,77.3,6302.0,73.4021,73.4116,73.4021,73.4116,6302.0
2024-03-25 10:40:00,77.3,77.3,77.29,77.3,4142.0,73.4116,73.4116,73.4021,73.4116,4142.0
2024-03-25 10:45:00,77.3,77.3,77.29,77.3,9049.0,73.4116,73.4116,73.4021,73.4116,9049.0
2024-03-25 10:50:00,77.29,77.3,77.29,77.29,14161.0,73.4021,73.4116,73.4021,73.4021,14161.0
2024-03-25 10:55:00,77.29,77.29,77.28,77.28,17382.0,73.4021,73.4021,73.3926,73.3926,17382.0
2024-03-25 11:00:00,77.28,77.29,77.28,77.28,9695.0,73.3926,73.4021,73.3926,73.3926,9695.0
2024-03-25 11:05:00,77.28,77.29,77.28,77.28,5915.0,73.3926,73.4021,73.3926,73.3926,5915.0
2024-03-25 11:10:00,77.29,77.29,77.28,77.29,9734.0,73.4021,73.4021,73.3926,73.4021,9734.0
2024-03-25 11:15:00,77.29,77.29,77.28,77.29,8302.0,73.4021,73.4021,73.3926,73.4021,8302.0
2024-03-25 11:20:00,77.29,77.29,77.28,77.29,11492.0,73.4021,73.4021,73.3926,73.4021,11492.0
2024-03-25 11:25:00,77.29,77.29,77.28,77.28,28264.0,73.4021,73.4021,73.3926,73.3926,28264.0
2024-03-25 11:30:00,77.28,77.29,77.27,77.28,68012.0,73.3926,73.4021,73.3831,73.3926,68012.0
2024-03-25 11:35:00,77.28,77.28,77.27,77.28,11463.0,73.3926,73.3926,73.3831,73.3926,11463.0
2024-03-25 11:40:00,77.27,77.28,77.27,77.28,6105.0,73.3831,73.3926,73.3831,73.3926,6105.0
2024-03-25 11:45:00,77.27,77.28,77.27,77.27,4293.0,73.3831,73.3926,73.3831,73.3831,4293.0
2024-03-25 11:50:00,77.27,77.28,77.27,77.27,16746.0,73.3831,73.3926,73.3831,73.3831,16746.0
2024-03-25 11:55:00,77.28,77.28,77.27,77.28,17607.0,73.3926,73.3926,73.3831,73.3926,17607.0
2024-03-25 12:00:00,77.28,77.28,77.27,77.28,15522.0,73.3926,73.3926,73.3831,73.3926,15522.0
2024-03-25 12:05:00,77.28,77.28,77.27,77.28,20633.0,73.3926,73.3926,73.3831,73.3926,20633.0
2024-03-25 12:10:00,77.28,77.28,77.27,77.28,61194.0,73.3926,73.3926,73.3831,73.3926,61194.0
2024-03-25 12:15:00,77.28,77.28,77.27,77.28,7913.0,73.3926,73.3926,73.3831,73.3926,7913.0
2024-03-25 12:20:00,77.28,77.28,77.27,77.28,8815.0,73.3926,73.3926,73.3831,73.3926,8815.0
2024-03-25 12:25:00,77.28,77.28,77.27,77.28,6104.0,73.3926,73.3926,73.3831,73.3926,6104.0
2024-03-25 12:30:00,77.28,77.28,77.27,77.28,15631.0,73.3926,73.3926,73.3831,73.3926,15631.0
2024-03-25 12:35:00,77.28,77.28,77.27,77.28,4961.0,73.3926,73.3926,73.3831,73.3926,4961.0
2024-03-25 12:40:00,77.28,77.28,77.27,77.28,9798.0,73.3926,73.3926,73.3831,73.3926,9798.0
2024-03-25 12:45:00,77.28,77.28,77.27,77.28,11449.0,73.3926,73.3926,73.3831,73.3926,11449.0
2024-03-25 12:50:00,77.27,77.28,77.27,77.28,7543.0,73.3831,73.3926,73.3831,73.3926,7543.0
2024-03-25 12:55:00,77.28,77.28,77.27,77.27,8712.0,73.3926,73.3926,73.3831,73.3831,8712.0
2024-03-25 13:00:00,77.27,77.3,77.26,77.29,137469.0,73.3831,73.4116,73.3736,73.4021,137469.0
2024-03-25 13:05:00,77.29,77.29,77.27,77.29,157053.0,73.4021,73.4021,73.3831,73.4021,157053.0
2024-03-25 13:10:00,77.29,77.29,77.28,77.28,48537.0,73.4021,73.4021,73.3926,73.3926,48537.0
2024-03-25 13:15:00,77.29,77.29,77.28,77.29,17772.0,73.4021,73.4021,73.3926,73.4021,17772.0
2024-03-25 13:20:00,77.28,77.29,77.27,77.28,36477.0,73.3926,73.4021,73.3831,73.3926,36477.0
2024-03-25 13:25:00,77.28,77.28,77.27,77.28,204403.0,73.3926,73.3926,73.3831,73.3926,204403.0
2024-03-25 13:30:00,77.28,77.28,77.27,77.28,34806.0,73.3926,73.3926,73.3831,73.3926,34806.0
2024-03-25 13:35:00,77.27,77.28,77.27,77.28,16937.0,73.3831,73.3926,73.3831,73.3926,16937.0
2024-03-25 13:40:00,77.27,77.28,77.27,77.28,140263.0,73.3831,73.3926,73.3831,73.3926,140263.0
2024-03-25 13:45:00,77.28,77.28,77.26,77.27,32459.0,73.3926,73.3926,73.3736,73.3831,32459.0
2024-03-25 13:50:00,77.26,77.27,77.26,77.27,29335.0,73.3736,73.3831,73.3736,73.3831,29335.0
2024-03-25 13:55:00,77.27,77.27,77.25,77.26,286265.0,73.3831,73.3831,73.3641,73.3736,286265.0
2024-03-25 14:00:00,77.26,77.27,77.25,77.26,188578.0,73.3736,73.3831,73.3641,73.3736,188578.0
2024-03-25 14:05:00,77.26,77.27,77.26,77.26,11850.0,73.3736,73.3831,73.3736,73.3736,11850.0
2024-03-25 14:10:00,77.26,77.27,77.26,77.27,15787.0,73.3736,73.3831,73.3736,73.3831,15787.0
2024-03-25 14:15:00,77.27,77.27,77.26,77.27,10943.0,73.3831,73.3831,73.3736,73.3831,10943.0
2024-03-25 14:20:00,77.26,77.27,77.26,77.26,32857.0,73.3736,73.3831,73.3736,73.3736,32857.0
2024-03-25 14:25:00,77.26,77.27,77.26,77.26,27372.0,73.3736,73.3831,73.3736,73.3736,27372.0
2024-03-25 14:30:00,77.26,77.27,77.26,77.26,13684.0,73.3736,73.3831,73.3736,73.3736,13684.0
2024-03-25 14:35:00,77.26,77.27,77.26,77.27,43963.0,73.3736,73.3831,73.3736,73.3831,43963.0
2024-03-25 14:40:00,77.27,77.27,77.26,77.26,15674.0,73.3831,73.3831,73.3736,73.3736,15674.0
2024-03-25 14:45:00,77.27,77.27,77.26,77.27,68700.0,73.3831,73.3831,73.3736,73.3831,68700.0
2024-03-25 14:50:00,77.27,77.28,77.26,77.28,40808.0,73.3831,73.3926,73.3736,73.3926,40808.0
2024-03-25 14:55:00,77.28,77.28,77.27,77.28,12903.0,73.3926,73.3926,73.3831,73.3926,12903.0
2024-03-25 15:00:00,77.28,77.28,77.27,77.28,15260.0,73.3926,73.3926,73.3831,73.3926,15260.0
2024-03-25 15:05:00,77.28,77.28,77.27,77.27,52837.0,73.3926,73.3926,73.3831,73.3831,52837.0
2024-03-25 15:10:00,77.28,77.28,77.26,77.27,34148.0,73.3926,73.3926,73.3736,73.3831,34148.0
2024-03-25 15:15:00,77.26,77.27,77.26,77.27,10941.0,73.3736,73.3831,73.3736,73.3831,10941.0
2024-03-25 15:20:00,77.27,77.27,77.26,77.26,44667.0,73.3831,73.3831,73.3736,73.3736,44667.0
2024-03-25 15:25:00,77.26,77.27,77.26,77.27,47365.0,73.3736,73.3831,73.3736,73.3831,47365.0
2024-03-25 15:30:00,77.27,77.27,77.26,77.27,28003.0,73.3831,73.3831,73.3736,73.3831,28003.0
2024-03-25 15:35:00,77.27,77.27,77.26,77.27,27057.0,73.3831,73.3831,73.3736,73.3831,27057.0
2024-03-25 15:40:00,77.27,77.27,77.26,77.27,24205.0,73.3831,73.3831,73.3736,73.3831,24205.0
2024-03-25 15:45:00,77.26,77.27,77.26,77.27,34265.0,73.3736,73.3831,73.3736,73.3831,34265.0
2024-03-25 15:50:00,77.27,77.28,77.26,77.28,68370.0,73.3831,73.3926,73.3736,73.3926,68370.0
2024-03-25 15:55:00,77.28,77.28,77.26,77.27,121845.0,73.3926,73.3926,73.3736,73.3831,121845.0
2024-03-26 09:30:00,77.24,77.27,77.23,77.24,33647.0,73.3546,73.3831,73.3451,73.3546,33647.0
2024-03-26 09:35:00,77.23,77.24,77.22,77.23,4839.0,73.3451,73.3546,73.3356,73.3451,4839.0
2024-03-26 09:40:00,77.23,77.23,77.22,77.23,7388.0,73.3451,73.3451,73.3356,73.3451,7388.0
2024-03-26 09:45:00,77.23,77.24,77.22,77.23,19442.0,73.3451,73.3546,73.3356,73.3451,19442.0
2024-03-26 09:50:00,77.23,77.24,77.23,77.23,42443.0,73.3451,73.3546,73.3451,73.3451,42443.0
2024-03-26 09:55:00,77.23,77.24,77.23,77.23,181449.0,73.3451,73.3546,73.3451,73.3451,181449.0
2024-03-26 10:00:00,77.23,77.24,77.22,77.23,21659.0,73.3451,73.3546,73.3356,73.3451,21659.0
2024-03-26 10:05:00,77.23,77.24,77.23,77.24,5877.0,73.3451,73.3546,73.3451,73.3546,5877.0
2024-03-26 10:10:00,77.23,77.24,77.22,77.22,22284.0,73.3451,73.3546,73.3356,73.3356,22284.0
2024-03-26 10:15:00,77.23,77.23,77.22,77.22,10452.0,73.3451,73.3451,73.3356,73.3356,10452.0
2024-03-26 10:20:00,77.23,77.23,77.22,77.23,2992.0,73.3451,73.3451,73.3356,73.3451,2992.0
2024-03-26 10:25:00,77.23,77.23,77.22,77.23,47881.0,73.3451,73.3451,73.3356,73.3451,47881.0
2024-03-26 10:30:00,77.22,77.23,77.22,77.23,3585.0,73.3356,73.3451,73.3356,73.3451,3585.0
2024-03-26 10:35:00,77.23,77.24,77.22,77.24,47631.0,73.3451,73.3546,73.3356,73.3546,47631.0
2024-03-26 10:40:00,77.24,77.24,77.23,77.23,10407.0,73.3546,73.3546,73.3451,73.3451,10407.0
2024-03-26 10:45:00,77.24,77.24,77.23,77.23,9326.0,73.3546,73.3546,73.3451,73.3451,9326.0
2024-03-26 10:50:00,77.23,77.24,77.23,77.24,10943.0,73.3451,73.3546,73.3451,73.3546,10943.0
2024-03-26 10:55:00,77.23,77.24,77.23,77.24,5926.0,73.3451,73.3546,73.3451,73.3546,5926.0
2024-03-26 11:00:00,77.24,77.25,77.24,77.25,18671.0,73.3546,73.3641,73.3546,73.3641,18671.0
2024-03-26 11:05:00,77.25,77.25,77.24,77.25,7432.0,73.3641,73.3641,73.3546,73.3641,7432.0
2024-03-26 11:10:00,77.25,77.25,77.24,77.25,14790.0,73.3641,73.3641,73.3546,73.3641,14790.0
2024-03-26 11:15:00,77.25,77.25,77.24,77.25,24913.0,73.3641,73.3641,73.3546,73.3641,24913.0
2024-03-26 11:20:00,77.24,77.25,77.24,77.25,14650.0,73.3546,73.3641,73.3546,73.3641,14650.0
2024-03-26 11:25:00,77.24,77.25,77.24,77.24,6735.0,73.3546,73.3641,73.3546,73.3546,6735.0
2024-03-26 11:30:00,77.25,77.25,77.24,77.25,12663.0,73.3641,73.3641,73.3546,73.3641,12663.0
2024-03-26 11:35:00,77.25,77.25,77.24,77.24,23997.0,73.3641,73.3641,73.3546,73.3546,23997.0
2024-03-26 11:40:00,77.24,77.24,77.23,77.23,54601.0,73.3546,73.3546,73.3451,73.3451,54601.0
2024-03-26 11:45:00,77.23,77.24,77.23,77.23,42834.0,73.3451,73.3546,73.3451,73.3451,42834.0
2024-03-26 11:50:00,77.23,77.24,77.22,77.22,15633.0,73.3451,73.3546,73.3356,73.3356,15633.0
2024-03-26 11:55:00,77.23,77.23,77.22,77.22,9390.0,73.3451,73.3451,73.3356,73.3356,9390.0
2024-03-26 12:00:00,77.23,77.23,77.22,77.23,8928.0,73.3451,73.3451,73.3356,73.3451,8928.0
2024-03-26 12:05:00,77.23,77.23,77.22,77.23,6052.0,73.3451,73.3451,73.3356,73.3451,6052.0
2024-03-26 12:10:00,77.23,77.23,77.22,77.23,4918.0,73.3451,73.3451,73.3356,73.3451,4918.0
2024-03-26 12:15:00,77.23,77.23,77.22,77.23,22949.0,73.3451,73.3451,73.3356,73.3451,22949.0
2024-03-26 12:20:00,77.23,77.23,77.22,77.23,5875.0,73.3451,73.3451,73.3356,73.3451,5875.0
2024-03-26 12:25:00,77.23,77.23,77.22,77.22,21390.0,73.3451,73.3451,73.3356,73.3356,21390.0
2024-03-26 12:30:00,77.23,77.23,77.22,77.23,14613.0,73.3451,73.3451,73.3356,73.3451,14613.0
2024-03-26 12:35:00,77.23,77.23,77.22,77.23,7114.0,73.3451,73.3451,73.3356,73.3451,7114.0
2024-03-26 12:40:00,77.23,77.23,77.22,77.23,28048.0,73.3451,73.3451,73.3356,73.3451,28048.0
2024-03-26 12:45:00,77.23,77.24,77.22,77.23,16139.0,73.3451,73.3546,73.3356,73.3451,16139.0
2024-03-26 12:50:00,77.24,77.24,77.23,77.23,11091.0,73.3546,73.3546,73.3451,73.3451,11091.0
2024-03-26 12:55:00,77.23,77.24,77.23,77.23,5898.0,73.3451,73.3546,73.3451,73.3451,5898.0
2024-03-26 13:00:00,77.23,77.26,77.23,77.25,88202.0,73.3451,73.3736,73.3451,73.3641,88202.0
2024-03-26 13:05:00,77.25,77.26,77.24,77.26,31560.0,73.3641,73.3736,73.3546,73.3736,31560.0
2024-03-26 13:10:00,77.25,77.26,77.25,77.26,8291.0,73.3641,73.3736,73.3641,73.3736,8291.0
2024-03-26 13:15:00,77.26,77.26,77.25,77.25,6355.0,73.3736,73.3736,73.3641,73.3641,6355.0
2024-03-26 13:20:00,77.25,77.26,77.25,77.26,14594.0,73.3641,73.3736,73.3641,73.3736,14594.0
2024-03-26 13:25:00,77.25,77.26,77.25,77.26,3288.0,73.3641,73.3736,73.3641,73.3736,3288.0
2024-03-26 13:30:00,77.25,77.26,77.25,77.26,7630.0,73.3641,73.3736,73.3641,73.3736,7630.0
2024-03-26 13:35:00,77.25,77.26,77.24,77.25,10514.0,73.3641,73.3736,73.3546,73.3641,10514.0
2024-03-26 13:40:00,77.25,77.25,77.24,77.25,6032.0,73.3641,73.3641,73.3546,73.3641,6032.0
2024-03-26 13:45:00,77.25,77.25,77.24,77.25,7875.0,73.3641,73.3641,73.3546,73.3641,7875.0
2024-03-26 13:50:00,77.24,77.25,77.24,77.24,4784.0,73.3546,73.3641,73.3546,73.3546,4784.0
2024-03-26 13:55:00,77.25,77.25,77.24,77.24,8058.0,73.3641,73.3641,73.3546,73.3546,8058.0
2024-03-26 14:00:00,77.25,77.25,77.24,77.24,10041.0,73.3641,73.3641,73.3546,73.3546,10041.0
2024-03-26 14:05:00,77.24,77.25,77.24,77.25,17189.0,73.3546,73.3641,73.3546,73.3641,17189.0
2024-03-26 14:10:00,77.25,77.25,77.24,77.25,26311.0,73.3641,73.3641,73.3546,73.3641,26311.0
2024-03-26 14:15:00,77.24,77.25,77.24,77.24,7881.0,73.3546,73.3641,73.3546,73.3546,7881.0
2024-03-26 14:20:00,77.25,77.25,77.24,77.25,4913.0,73.3641,73.3641,73.3546,73.3641,4913.0
2024-03-26 14:25:00,77.25,77.25,77.24,77.25,6232.0,73.3641,73.3641,73.3546,73.3641,6232.0
2024-03-26 14:30:00,77.25,77.26,77.25,77.26,29234.0,73.3641,73.3736,73.3641,73.3736,29234.0
2024-03-26 14:35:00,77.26,77.26,77.25,77.26,14650.0,73.3736,73.3736,73.3641,73.3736,14650.0
2024-03-26 14:40:00,77.26,77.26,77.25,77.26,19900.0,73.3736,73.3736,73.3641,73.3736,19900.0
2024-03-26 14:45:00,77.26,77.26,77.25,77.26,10918.0,73.3736,73.3736,73.3641,73.3736,10918.0
2024-03-26 14:50:00,77.25,77.26,77.25,77.26,9181.0,73.3641,73.3736,73.3641,73.3736,9181.0
2024-03-26 14:55:00,77.26,77.26,77.25,77.26,12770.0,73.3736,73.3736,73.3641,73.3736,12770.0
2024-03-26 15:00:00,77.26,77.27,77.25,77.27,26187.0,73.3736,73.3831,73.3641,73.3831,26187.0
2024-03-26 15:05:00,77.27,77.27,77.26,77.27,18262.0,73.3831,73.3831,73.3736,73.3831,18262.0
2024-03-26 15:10:00,77.27,77.27,77.26,77.27,18729.0,73.3831,73.3831,73.3736,73.3831,18729.0
2024-03-26 15:15:00,77.27,77.27,77.26,77.27,28590.0,73.3831,73.3831,73.3736,73.3831,28590.0
2024-03-26 15:20:00,77.27,77.27,77.26,77.27,21633.0,73.3831,73.3831,73.3736,73.3831,21633.0
2024-03-26 15:25:00,77.27,77.27,77.26,77.27,33491.0,73.3831,73.3831,73.3736,73.3831,33491.0
2024-03-26 15:30:00,77.27,77.27,77.26,77.27,61059.0,73.3831,73.3831,73.3736,73.3831,61059.0
2024-03-26 15:35:00,77.27,77.27,77.26,77.27,52696.0,73.3831,73.3831,73.3736,73.3831,52696.0
2024-03-26 15:40:00,77.27,77.27,77.26,77.27,50949.0,73.3831,73.3831,73.3736,73.3831,50949.0
2024-03-26 15:45:00,77.27,77.27,77.26,77.27,37355.0,73.3831,73.3831,73.3736,73.3831,37355.0
2024-03-26 15:50:00,77.27,77.27,77.26,77.27,42230.0,73.3831,73.3831,73.3736,73.3831,42230.0
2024-03-26 15:55:00,77.26,77.27,77.25,77.25,116480.0,73.3736,73.3831,73.3641,73.3641,116480.0
2024-03-27 09:30:00,77.25,77.3,77.25,77.3,30858.0,73.3641,73.4116,73.3641,73.4116,30858.0
2024-03-27 09:35:00,77.3,77.31,77.29,77.31,6698.0,73.4116,73.4211,73.4021,73.4211,6698.0
2024-03-27 09:40:00,77.31,77.31,77.3,77.3,31477.0,73.4211,73.4211,73.4116,73.4116,31477.0
2024-03-27 09:45:00,77.31,77.31,77.3,77.31,94779.0,73.4211,73.4211,73.4116,73.4211,94779.0
2024-03-27 09:50:00,77.31,77.31,77.3,77.31,36204.0,73.4211,73.4211,73.4116,73.4211,36204.0
2024-03-27 09:55:00,77.3,77.31,77.3,77.31,15246.0,73.4116,73.4211,73.4116,73.4211,15246.0
2024-03-27 10:00:00,77.3,77.31,77.29,77.3,20205.0,73.4116,73.4211,73.4021,73.4116,20205.0
2024-03-27 10:05:00,77.3,77.3,77.29,77.29,6311.0,73.4116,73.4116,73.4021,73.4021,6311.0
2024-03-27 10:10:00,77.29,77.3,77.29,77.29,8943.0,73.4021,73.4116,73.4021,73.4021,8943.0
2024-03-27 10:15:00,77.3,77.31,77.29,77.31,15688.0,73.4116,73.4211,73.4021,73.4211,15688.0
2024-03-27 10:20:00,77.31,77.31,77.3,77.3,16596.0,73.4211,73.4211,73.4116,73.4116,16596.0
2024-03-27 10:25:00,77.31,77.32,77.3,77.32,20171.0,73.4211,73.4306,73.4116,73.4306,20171.0
2024-03-27 10:30:00,77.31,77.32,77.31,77.32,4541.0,73.4211,73.4306,73.4211,73.4306,4541.0
2024-03-27 10:35:00,77.32,77.33,77.32,77.32,6334.0,73.4306,73.4401,73.4306,73.4306,6334.0
2024-03-27 10:40:00,77.33,77.34,77.32,77.33,60926.0,73.4401,73.4496,73.4306,73.4401,60926.0
2024-03-27 10:45:00,77.33,77.34,77.32,77.33,34574.0,73.4401,73.4496,73.4306,73.4401,34574.0
2024-03-27 10:50:00,77.34,77.34,77.33,77.33,21512.0,73.4496,73.4496,73.4401,73.4401,21512.0
2024-03-27 10:55:00,77.33,77.34,77.33,77.34,10700.0,73.4401,73.4496,73.4401,73.4496,10700.0
2024-03-27 11:00:00,77.34,77.35,77.33,77.35,44064.0,73.4496,73.4591,73.4401,73.4591,44064.0
2024-03-27 11:05:00,77.34,77.36,77.34,77.36,50059.0,73.4496,73.4686,73.4496,73.4686,50059.0
2024-03-27 11:10:00,77.35,77.36,77.35,77.36,21287.0,73.4591,73.4686,73.4591,73.4686,21287.0
2024-03-27 11:15:00,77.36,77.36,77.35,77.35,9407.0,73.4686,73.4686,73.4591,73.4591,9407.0
2024-03-27 11:20:00,77.35,77.36,77.35,77.36,25787.0,73.4591,73.4686,73.4591,73.4686,25787.0
2024-03-27 11:25:00,77.35,77.36,77.35,77.35,9878.0,73.4591,73.4686,73.4591,73.4591,9878.0
2024-03-27 11:30:00,77.36,77.36,77.34,77.34,15589.0,73.4686,73.4686,73.4496,73.4496,15589.0
2024-03-27 11:35:00,77.34,77.35,77.34,77.35,2432.0,73.4496,73.4591,73.4496,73.4591,2432.0
2024-03-27 11:40:00,77.35,77.36,77.34,77.36,18061.0,73.4591,73.4686,73.4496,73.4686,18061.0
2024-03-27 11:45:00,77.36,77.36,77.35,77.36,12153.0,73.4686,73.4686,73.4591,73.4686,12153.0
2024-03-27 11:50:00,77.36,77.37,77.35,77.37,19286.0,73.4686,73.4781,73.4591,73.4781,19286.0
2024-03-27 11:55:00,77.37,77.37,77.36,77.37,9592.0,73.4781,73.4781,73.4686,73.4781,9592.0
2024-03-27 12:00:00,77.36,77.37,77.36,77.37,18723.0,73.4686,73.4781,73.4686,73.4781,18723.0
2024-03-27 12:05:00,77.37,77.37,77.36,77.37,19267.0,73.4781,73.4781,73.4686,73.4781,19267.0
2024-03-27 12:10:00,77.37,77.37,77.36,77.37,15096.0,73.4781,73.4781,73.4686,73.4781,15096.0
2024-03-27 12:15:00,77.37,77.37,77.36,77.37,26411.0,73.4781,73.4781,73.4686,73.4781,26411.0
2024-03-27 12:20:00,77.37,77.37,77.36,77.37,25777.0,73.4781,73.4781,73.4686,73.4781,25777.0
2024-03-27 12:25:00,77.37,77.37,77.36,77.37,53204.0,73.4781,73.4781,73.4686,73.4781,53204.0
2024-03-27 12:30:00,77.37,77.38,77.36,77.38,13748.0,73.4781,73.4876,73.4686,73.4876,13748.0
2024-03-27 12:35:00,77.38,77.38,77.37,77.38,28044.0,73.4876,73.4876,73.4781,73.4876,28044.0
2024-03-27 12:40:00,77.37,77.38,77.37,77.37,23598.0,73.4781,73.4876,73.4781,73.4781,23598.0
2024-03-27 12:45:00,77.38,77.38,77.37,77.38,11469.0,73.4876,73.4876,73.4781,73.4876,11469.0
2024-03-27 12:50:00,77.37,77.38,77.37,77.38,6633.0,73.4781,73.4876,73.4781,73.4876,6633.0
2024-03-27 12:55:00,77.37,77.38,77.37,77.37,18492.0,73.4781,73.4876,73.4781,73.4781,18492.0
2024-03-27 13:00:00,77.37,77.39,77.36,77.38,15055.0,73.4781,73.4971,73.4686,73.4876,15055.0
2024-03-27 13:05:00,77.39,77.39,77.37,77.38,8730.0,73.4971,73.4971,73.4781,73.4876,8730.0
2024-03-27 13:10:00,77.38,77.38,77.36,77.37,9388.0,73.4876,73.4876,73.4686,73.4781,9388.0
2024-03-27 13:15:00,77.36,77.38,77.36,77.38,10959.0,73.4686,73.4876,73.4686,73.4876,10959.0
2024-03-27 13:20:00,77.38,77.38,77.37,77.38,7278.0,73.4876,73.4876,73.4781,73.4876,7278.0
2024-03-27 13:25:00,77.38,77.38,77.37,77.37,20045.0,73.4876,73.4876,73.4781,73.4781,20045.0
2024-03-27 13:30:00,77.37,77.38,77.37,77.38,119616.0,73.4781,73.4876,73.4781,73.4876,119616.0
2024-03-27 13:35:00,77.38,77.38,77.37,77.38,25954.0,73.4876,73.4876,73.4781,73.4876,25954.0
2024-03-27 13:40:00,77.38,77.38,77.36,77.37,36842.0,73.4876,73.4876,73.4686,73.4781,36842.0
2024-03-27 13:45:00,77.37,77.37,77.36,77.36,24543.0,73.4781,73.4781,73.4686,73.4686,24543.0
2024-03-27 13:50:00,77.36,77.37,77.35,77.36,15548.0,73.4686,73.4781,73.4591,73.4686,15548.0
2024-03-27 13:55:00,77.35,77.36,77.35,77.36,24637.0,73.4591,73.4686,73.4591,73.4686,24637.0
2024-03-27 14:00:00,77.35,77.36,77.34,77.35,27328.0,73.4591,73.4686,73.4496,73.4591,27328.0
2024-03-27 14:05:00,77.35,77.36,77.34,77.35,22640.0,73.4591,73.4686,73.4496,73.4591,22640.0
2024-03-27 14:10:00,77.35,77.36,77.35,77.36,6681.0,73.4591,73.4686,73.4591,73.4686,6681.0
2024-03-27 14:15:00,77.36,77.36,77.35,77.36,22179.0,73.4686,73.4686,73.4591,73.4686,22179.0
2024-03-27 14:20:00,77.35,77.36,77.35,77.36,14606.0,73.4591,73.4686,73.4591,73.4686,14606.0
2024-03-27 14:25:00,77.36,77.36,77.35,77.36,33789.0,73.4686,73.4686,73.4591,73.4686,33789.0
2024-03-27 14:30:00,77.36,77.36,77.35,77.36,11866.0,73.4686,73.4686,73.4591,73.4686,11866.0
2024-03-27 14:35:00,77.36,77.36,77.35,77.36,10845.0,73.4686,73.4686,73.4591,73.4686,10845.0
2024-03-27 14:40:00,77.35,77.36,77.35,77.36,9680.0,73.4591,73.4686,73.4591,73.4686,9680.0
2024-03-27 14:45:00,77.36,77.36,77.35,77.36,10836.0,73.4686,73.4686,73.4591,73.4686,10836.0
2024-03-27 14:50:00,77.36,77.36,77.35,77.36,18279.0,73.4686,73.4686,73.4591,73.4686,18279.0
2024-03-27 14:55:00,77.36,77.37,77.35,77.37,42818.0,73.4686,73.4781,73.4591,73.4781,42818.0
2024-03-27 15:00:00,77.37,77.37,77.36,77.37,8639.0,73.4781,73.4781,73.4686,73.4781,8639.0
2024-03-27 15:05:00,77.37,77.37,77.36,77.37,6862.0,73.4781,73.4781,73.4686,73.4781,6862.0
2024-03-27 15:10:00,77.37,77.37,77.36,77.36,10842.0,73.4781,73.4781,73.4686,73.4686,10842.0
2024-03-27 15:15:00,77.37,77.37,77.36,77.37,5011.0,73.4781,73.4781,73.4686,73.4781,5011.0
2024-03-27 15:20:00,77.37,77.37,77.36,77.37,15098.0,73.4781,73.4781,73.4686,73.4781,15098.0
2024-03-27 15:25:00,77.36,77.37,77.36,77.37,18144.0,73.4686,73.4781,73.4686,73.4781,18144.0
2024-03-27 15:30:00,77.37,77.37,77.36,77.37,23768.0,73.4781,73.4781,73.4686,73.4781,23768.0
2024-03-27 15:35:00,77.36,77.39,77.36,77.39,28621.0,73.4686,73.4971,73.4686,73.4971,28621.0
2024-03-27 15:40:00,77.38,77.39,77.38,77.39,43895.0,73.4876,73.4971,73.4876,73.4971,43895.0
2024-03-27 15:45:00,77.39,77.4,77.38,77.4,28456.0,73.4971,73.5065,73.4876,73.5065,28456.0
2024-03-27 15:50:00,77.39,77.4,77.39,77.4,19720.0,73.4971,73.5065,73.4971,73.5065,19720.0
2024-03-27 15:55:00,77.4,77.42,77.39,77.41,62965.0,73.5065,73.5255,73.4971,73.516,62965.0
2024-03-28 09:30:00,77.38,77.38,77.31,77.33,25618.0,73.4876,73.4876,73.4211,73.4401,25618.0
2024-03-28 09:35:00,77.34,77.34,77.33,77.33,7844.0,73.4496,73.4496,73.4401,73.4401,7844.0
2024-03-28 09:40:00,77.34,77.36,77.33,77.35,58750.0,73.4496,73.4686,73.4401,73.4591,58750.0
2024-03-28 09:45:00,77.37,77.37,77.36,77.37,2953.0,73.4781,73.4781,73.4686,73.4781,2953.0
2024-03-28 09:50:00,77.37,77.37,77.36,77.37,8412.0,73.4781,73.4781,73.4686,73.4781,8412.0
2024-03-28 09:55:00,77.37,77.37,77.36,77.36,5290.0,73.4781,73.4781,73.4686,73.4686,5290.0
2024-03-28 10:00:00,77.37,77.39,77.36,77.37,144691.0,73.4781,73.4971,73.4686,73.4781,144691.0
2024-03-28 10:05:00,77.37,77.37,77.35,77.36,41869.0,73.4781,73.4781,73.4591,73.4686,41869.0
2024-03-28 10:10:00,77.36,77.37,77.35,77.36,33991.0,73.4686,73.4781,73.4591,73.4686,33991.0
2024-03-28 10:15:00,77.36,77.37,77.34,77.35,20495.0,73.4686,73.4781,73.4496,73.4591,20495.0
2024-03-28 10:20:00,77.35,77.37,77.35,77.37,35482.0,73.4591,73.4781,73.4591,73.4781,35482.0
2024-03-28 10:25:00,77.36,77.37,77.36,77.36,9202.0,73.4686,73.4781,73.4686,73.4686,9202.0
2024-03-28 10:30:00,77.36,77.37,77.36,77.36,21332.0,73.4686,73.4781,73.4686,73.4686,21332.0
2024-03-28 10:35:00,77.37,77.37,77.36,77.37,156133.0,73.4781,73.4781,73.4686,73.4781,156133.0
2024-03-28 10:40:00,77.36,77.38,77.36,77.37,32706.0,73.4686,73.4876,73.4686,73.4781,32706.0
2024-03-28 10:45:00,77.38,77.38,77.37,77.38,9153.0,73.4876,73.4876,73.4781,73.4876,9153.0
2024-03-28 10:50:00,77.38,77.38,77.37,77.38,40955.0,73.4876,73.4876,73.4781,73.4876,40955.0
2024-03-28 10:55:00,77.38,77.38,77.36,77.37,25091.0,73.4876,73.4876,73.4686,73.4781,25091.0
2024-03-28 11:00:00,77.37,77.38,77.36,77.36,14956.0,73.4781,73.4876,73.4686,73.4686,14956.0
2024-03-28 11:05:00,77.37,77.37,77.36,77.36,24089.0,73.4781,73.4781,73.4686,73.4686,24089.0
2024-03-28 11:10:00,77.37,77.37,77.35,77.36,18204.0,73.4781,73.4781,73.4591,73.4686,18204.0
2024-03-28 11:15:00,77.36,77.36,77.35,77.35,17450.0,73.4686,73.4686,73.4591,73.4591,17450.0
2024-03-28 11:20:00,77.35,77.36,77.35,77.36,15979.0,73.4591,73.4686,73.4591,73.4686,15979.0
2024-03-28 11:25:00,77.36,77.36,77.35,77.36,13598.0,73.4686,73.4686,73.4591,73.4686,13598.0
2024-03-28 11:30:00,77.35,77.36,77.35,77.36,8021.0,73.4591,73.4686,73.4591,73.4686,8021.0
2024-03-28 11:35:00,77.35,77.36,77.35,77.35,17328.0,73.4591,73.4686,73.4591,73.4591,17328.0
2024-03-28 11:40:00,77.35,77.36,77.35,77.36,22018.0,73.4591,73.4686,73.4591,73.4686,22018.0
2024-03-28 11:45:00,77.35,77.36,77.35,77.36,7522.0,73.4591,73.4686,73.4591,73.4686,7522.0
2024-03-28 11:50:00,77.36,77.36,77.35,77.36,17809.0,73.4686,73.4686,73.4591,73.4686,17809.0
2024-03-28 11:55:00,77.36,77.37,77.35,77.37,14431.0,73.4686,73.4781,73.4591,73.4781,14431.0
2024-03-28 12:00:00,77.36,77.38,77.36,77.37,23824.0,73.4686,73.4876,73.4686,73.4781,23824.0
2024-03-28 12:05:00,77.38,77.38,77.35,77.36,28353.0,73.4876,73.4876,73.4591,73.4686,28353.0
2024-03-28 12:10:00,77.36,77.36,77.35,77.35,26648.0,73.4686,73.4686,73.4591,73.4591,26648.0
2024-03-28 12:15:00,77.36,77.36,77.35,77.36,25431.0,73.4686,73.4686,73.4591,73.4686,25431.0
2024-03-28 12:20:00,77.36,77.36,77.35,77.36,12902.0,73.4686,73.4686,73.4591,73.4686,12902.0
2024-03-28 12:25:00,77.36,77.36,77.35,77.36,4847.0,73.4686,73.4686,73.4591,73.4686,4847.0
2024-03-28 12:30:00,77.36,77.36,77.35,77.35,10511.0,73.4686,73.4686,73.4591,73.4591,10511.0
2024-03-28 12:35:00,77.35,77.36,77.35,77.35,14341.0,73.4591,73.4686,73.4591,73.4591,14341.0
2024-03-28 12:40:00,77.34,77.35,77.34,77.34,15225.0,73.4496,73.4591,73.4496,73.4496,15225.0
2024-03-28 12:45:00,77.35,77.35,77.34,77.35,6080.0,73.4591,73.4591,73.4496,73.4591,6080.0
2024-03-28 12:50:00,77.34,77.35,77.34,77.35,39832.0,73.4496,73.4591,73.4496,73.4591,39832.0
2024-03-28 12:55:00,77.34,77.35,77.34,77.34,13812.0,73.4496,73.4591,73.4496,73.4496,13812.0
2024-03-28 13:00:00,77.34,77.35,77.33,77.33,17079.0,73.4496,73.4591,73.4401,73.4401,17079.0
2024-03-28 13:05:00,77.34,77.34,77.33,77.33,4586.0,73.4496,73.4496,73.4401,73.4401,4586.0
2024-03-28 13:10:00,77.33,77.34,77.33,77.33,4227.0,73.4401,73.4496,73.4401,73.4401,4227.0
2024-03-28 13:15:00,77.33,77.34,77.32,77.32,16783.0,73.4401,73.4496,73.4306,73.4306,16783.0
2024-03-28 13:20:00,77.32,77.33,77.32,77.33,16410.0,73.4306,73.4401,73.4306,73.4401,16410.0
2024-03-28 13:25:00,77.33,77.33,77.32,77.33,3496.0,73.4401,73.4401,73.4306,73.4401,3496.0
2024-03-28 13:30:00,77.33,77.33,77.31,77.31,21504.0,73.4401,73.4401,73.4211,73.4211,21504.0
2024-03-28 13:35:00,77.31,77.32,77.31,77.31,7729.0,73.4211,73.4306,73.4211,73.4211,7729.0
2024-03-28 13:40:00,77.31,77.32,77.31,77.31,12485.0,73.4211,73.4306,73.4211,73.4211,12485.0
2024-03-28 13:45:00,77.31,77.32,77.31,77.31,9184.0,73.4211,73.4306,73.4211,73.4211,9184.0
2024-03-28 13:50:00,77.31,77.32,77.31,77.31,24341.0,73.4211,73.4306,73.4211,73.4211,24341.0
2024-03-28 13:55:00,77.31,77.32,77.31,77.32,73568.0,73.4211,73.4306,73.4211,73.4306,73568.0
2024-03-28 14:00:00,77.31,77.32,77.31,77.32,13368.0,73.4211,73.4306,73.4211,73.4306,13368.0
2024-03-28 14:05:00,77.32,77.33,77.32,77.32,17289.0,73.4306,73.4401,73.4306,73.4306,17289.0
2024-03-28 14:10:00,77.32,77.33,77.32,77.32,19915.0,73.4306,73.4401,73.4306,73.4306,19915.0
2024-03-28 14:15:00,77.32,77.33,77.32,77.32,9240.0,73.4306,73.4401,73.4306,73.4306,9240.0
2024-03-28 14:20:00,77.33,77.33,77.31,77.32,13600.0,73.4401,73.4401,73.4211,73.4306,13600.0
2024-03-28 14:25:00,77.31,77.32,77.31,77.31,9875.0,73.4211,73.4306,73.4211,73.4211,9875.0
2024-03-28 14:30:00,77.31,77.32,77.31,77.31,8005.0,73.4211,73.4306,73.4211,73.4211,8005.0
2024-03-28 14:35:00,77.31,77.32,77.31,77.31,47434.0,73.4211,73.4306,73.4211,73.4211,47434.0
2024-03-28 14:40:00,77.31,77.32,77.31,77.31,22260.0,73.4211,73.4306,73.4211,73.4211,22260.0
2024-03-28 14:45:00,77.31,77.32,77.31,77.31,7926.0,73.4211,73.4306,73.4211,73.4211,7926.0
2024-03-28 14:50:00,77.31,77.32,77.31,77.32,43915.0,73.4211,73.4306,73.4211,73.4306,43915.0
2024-03-28 14:55:00,77.31,77.33,77.31,77.33,37379.0,73.4211,73.4401,73.4211,73.4401,37379.0
2024-03-28 15:00:00,77.33,77.33,77.32,77.33,24573.0,73.4401,73.4401,73.4306,73.4401,24573.0
2024-03-28 15:05:00,77.32,77.33,77.32,77.32,13883.0,73.4306,73.4401,73.4306,73.4306,13883.0
2024-03-28 15:10:00,77.32,77.33,77.32,77.32,10236.0,73.4306,73.4401,73.4306,73.4306,10236.0
2024-03-28 15:15:00,77.32,77.33,77.32,77.33,18081.0,73.4306,73.4401,73.4306,73.4401,18081.0
2024-03-28 15:20:00,77.33,77.33,77.32,77.33,18302.0,73.4401,73.4401,73.4306,73.4401,18302.0
2024-03-28 15:25:00,77.33,77.33,77.32,77.32,13800.0,73.4401,73.4401,73.4306,73.4306,13800.0
2024-03-28 15:30:00,77.33,77.33,77.32,77.33,9910.0,73.4401,73.4401,73.4306,73.4401,9910.0
2024-03-28 15:35:00,77.33,77.33,77.32,77.33,26281.0,73.4401,73.4401,73.4306,73.4401,26281.0
2024-03-28 15:40:00,77.33,77.33,77.32,77.32,16970.0,73.4401,73.4401,73.4306,73.4306,16970.0
2024-03-28 15:45:00,77.32,77.33,77.31,77.31,19523.0,73.4306,73.4401,73.4211,73.4211,19523.0
2024-03-28 15:50:00,77.31,77.32,77.31,77.31,16916.0,73.4211,73.4306,73.4211,73.4211,16916.0
2024-03-28 15:55:00,77.32,77.32,77.3,77.31,47266.0,73.4306,73.4306,73.4116,73.4211,47266.0
2024-04-01 09:30:00,77.01,77.05,77.01,77.02,72788.0,73.3719,73.41,73.3719,73.3815,72788.0
2024-04-01 09:35:00,77.02,77.03,77.0,77.02,47201.0,73.3815,73.391,73.3624,73.3815,47201.0
2024-04-01 09:40:00,77.02,77.02,77.01,77.02,9538.0,73.3815,73.3815,73.3719,73.3815,9538.0
2024-04-01 09:45:00,77.02,77.03,76.99,77.0,20254.0,73.3815,73.391,73.3529,73.3624,20254.0
2024-04-01 09:50:00,77.0,77.0,76.99,77.0,6059.0,73.3624,73.3624,73.3529,73.3624,6059.0
2024-04-01 09:55:00,77.0,77.0,76.98,76.99,8323.0,73.3624,73.3624,73.3434,73.3529,8323.0
2024-04-01 10:00:00,76.97,76.97,76.92,76.92,49185.0,73.3338,73.3338,73.2862,73.2862,49185.0
2024-04-01 10:05:00,76.93,76.94,76.92,76.94,19386.0,73.2957,73.3052,73.2862,73.3052,19386.0
2024-04-01 10:10:00,76.93,76.93,76.92,76.92,4318.0,73.2957,73.2957,73.2862,73.2862,4318.0
2024-04-01 10:15:00,76.92,76.93,76.92,76.92,12030.0,73.2862,73.2957,73.2862,73.2862,12030.0
2024-04-01 10:20:00,76.92,76.93,76.91,76.91,49608.0,73.2862,73.2957,73.2767,73.2767,49608.0
2024-04-01 10:25:00,76.92,76.92,76.91,76.92,16625.0,73.2862,73.2862,73.2767,73.2862,16625.0
2024-04-01 10:30:00,76.92,76.93,76.91,76.92,31174.0,73.2862,73.2957,73.2767,73.2862,31174.0
2024-04-01 10:35:00,76.93,76.93,76.92,76.93,57185.0,73.2957,73.2957,73.2862,73.2957,57185.0
2024-04-01 10:40:00,76.92,76.93,76.91,76.91,111775.0,73.2862,73.2957,73.2767,73.2767,111775.0
2024-04-01 10:45:00,76.91,76.92,76.91,76.92,58900.0,73.2767,73.2862,73.2767,73.2862,58900.0
2024-04-01 10:50:00,76.91,76.92,76.91,76.91,26664.0,73.2767,73.2862,73.2767,73.2767,26664.0
2024-04-01 10:55:00,76.91,76.92,76.9,76.91,49314.0,73.2767,73.2862,73.2671,73.2767,49314.0
2024-04-01 11:00:00,76.91,76.91,76.89,76.9,18676.0,73.2767,73.2767,73.2576,73.2671,18676.0
2024-04-01 11:05:00,76.89,76.89,76.87,76.87,44226.0,73.2576,73.2576,73.2385,73.2385,44226.0
2024-04-01 11:10:00,76.87,76.88,76.87,76.88,48962.0,73.2385,73.2481,73.2385,73.2481,48962.0
2024-04-01 11:15:00,76.88,76.88,76.87,76.88,43515.0,73.2481,73.2481,73.2385,73.2481,43515.0
2024-04-01 11:20:00,76.88,76.88,76.87,76.88,43615.0,73.2481,73.2481,73.2385,73.2481,43615.0
2024-04-01 11:25:00,76.88,76.88,76.87,76.88,22754.0,73.2481,73.2481,73.2385,73.2481,22754.0
2024-04-01 11:30:00,76.87,76.88,76.87,76.88,43178.0,73.2385,73.2481,73.2385,73.2481,43178.0
2024-04-01 11:35:00,76.88,76.88,76.87,76.88,128578.0,73.2481,73.2481,73.2385,73.2481,128578.0
2024-04-01 11:40:00,76.88,76.88,76.87,76.88,21396.0,73.2481,73.2481,73.2385,73.2481,21396.0
2024-04-01 11:45:00,76.88,76.88,76.87,76.88,17396.0,73.2481,73.2481,73.2385,73.2481,17396.0
2024-04-01 11:50:00,76.88,76.88,76.86,76.86,19500.0,73.2481,73.2481,73.229,73.229,19500.0
2024-04-01 11:55:00,76.86,76.87,76.86,76.87,25277.0,73.229,73.2385,73.229,73.2385,25277.0
2024-04-01 12:00:00,76.87,76.87,76.86,76.87,9795.0,73.2385,73.2385,73.229,73.2385,9795.0
2024-04-01 12:05:00,76.87,76.87,76.86,76.87,12699.0,73.2385,73.2385,73.229,73.2385,12699.0
2024-04-01 12:10:00,76.87,76.88,76.86,76.88,37053.0,73.2385,73.2481,73.229,73.2481,37053.0
2024-04-01 12:15:00,76.88,76.89,76.87,76.89,26509.0,73.2481,73.2576,73.2385,73.2576,26509.0
2024-04-01 12:20:00,76.89,76.9,76.88,76.9,10763.0,73.2576,73.2671,73.2481,73.2671,10763.0
2024-04-01 12:25:00,76.9,76.9,76.89,76.9,14468.0,73.2671,73.2671,73.2576,73.2671,14468.0
2024-04-01 12:30:00,76.9,76.91,76.89,76.91,68078.0,73.2671,73.2767,73.2576,73.2767,68078.0
2024-04-01 12:35:00,76.9,76.91,76.9,76.91,19505.0,73.2671,73.2767,73.2671,73.2767,19505.0
2024-04-01 12:40:00,76.91,76.91,76.9,76.91,3316.0,73.2767,73.2767,73.2671,73.2767,3316.0
2024-04-01 12:45:00,76.91,76.91,76.9,76.9,6873.0,73.2767,73.2767,73.2671,73.2671,6873.0
2024-04-01 12:50:00,76.91,76.92,76.9,76.92,53344.0,73.2767,73.2862,73.2671,73.2862,53344.0
2024-04-01 12:55:00,76.91,76.91,76.9,76.91,25517.0,73.2767,73.2767,73.2671,73.2767,25517.0
2024-04-01 13:00:00,76.91,76.91,76.9,76.9,4289.0,73.2767,73.2767,73.2671,73.2671,4289.0
2024-04-01 13:05:00,76.9,76.91,76.9,76.91,1674.0,73.2671,73.2767,73.2671,73.2767,1674.0
2024-04-01 13:10:00,76.91,76.91,76.9,76.91,13127.0,73.2767,73.2767,73.2671,73.2767,13127.0
2024-04-01 13:15:00,76.9,76.91,76.9,76.9,24287.0,73.2671,73.2767,73.2671,73.2671,24287.0
2024-04-01 13:20:00,76.91,76.91,76.9,76.9,5779.0,73.2767,73.2767,73.2671,73.2671,5779.0
2024-04-01 13:25:00,76.9,76.91,76.9,76.91,2938.0,73.2671,73.2767,73.2671,73.2767,2938.0
2024-04-01 13:30:00,76.91,76.91,76.9,76.91,3528.0,73.2767,73.2767,73.2671,73.2767,3528.0
2024-04-01 13:35:00,76.91,76.91,76.9,76.91,2907.0,73.2767,73.2767,73.2671,73.2767,2907.0
2024-04-01 13:40:00,76.91,76.91,76.9,76.91,5843.0,73.2767,73.2767,73.2671,73.2767,5843.0
2024-04-01 13:45:00,76.91,76.91,76.9,76.9,32734.0,73.2767,73.2767,73.2671,73.2671,32734.0
2024-04-01 13:50:00,76.91,76.91,76.9,76.91,7725.0,73.2767,73.2767,73.2671,73.2767,7725.0
2024-04-01 13:55:00,76.91,76.91,76.9,76.91,7499.0,73.2767,73.2767,73.2671,73.2767,7499.0
2024-04-01 14:00:00,76.91,76.91,76.9,76.91,10941.0,73.2767,73.2767,73.2671,73.2767,10941.0
2024-04-01 14:05:00,76.91,76.92,76.9,76.92,13988.0,73.2767,73.2862,73.2671,73.2862,13988.0
2024-04-01 14:10:00,76.91,76.92,76.91,76.91,10285.0,73.2767,73.2862,73.2767,73.2767,10285.0
2024-04-01 14:15:00,76.92,76.92,76.91,76.92,4658.0,73.2862,73.2862,73.2767,73.2862,4658.0
2024-04-01 14:20:00,76.92,76.92,76.91,76.92,6450.0,73.2862,73.2862,73.2767,73.2862,6450.0
2024-04-01 14:25:00,76.92,76.92,76.91,76.92,32675.0,73.2862,73.2862,73.2767,73.2862,32675.0
2024-04-01 14:30:00,76.92,76.92,76.91,76.91,38951.0,73.2862,73.2862,73.2767,73.2767,38951.0
2024-04-01 14:35:00,76.92,76.92,76.91,76.92,18415.0,73.2862,73.2862,73.2767,73.2862,18415.0
2024-04-01 14:40:00,76.91,76.92,76.91,76.91,12739.0,73.2767,73.2862,73.2767,73.2767,12739.0
2024-04-01 14:45:00,76.91,76.92,76.91,76.92,24142.0,73.2767,73.2862,73.2767,73.2862,24142.0
2024-04-01 14:50:00,76.92,76.92,76.9,76.91,159750.0,73.2862,73.2862,73.2671,73.2767,159750.0
2024-04-01 14:55:00,76.91,76.92,76.9,76.91,20347.0,73.2767,73.2862,73.2671,73.2767,20347.0
2024-04-01 15:00:00,76.91,76.91,76.9,76.9,13889.0,73.2767,73.2767,73.2671,73.2671,13889.0
2024-04-01 15:05:00,76.9,76.91,76.9,76.91,39140.0,73.2671,73.2767,73.2671,73.2767,39140.0
2024-04-01 15:10:00,76.91,76.91,76.9,76.91,31304.0,73.2767,73.2767,73.2671,73.2767,31304.0
2024-04-01 15:15:00,76.91,76.91,76.9,76.91,43085.0,73.2767,73.2767,73.2671,73.2767,43085.0
2024-04-01 15:20:00,76.91,76.91,76.9,76.91,27269.0,73.2767,73.2767,73.2671,73.2767,27269.0
2024-04-01 15:25:00,76.91,76.91,76.9,76.9,23504.0,73.2767,73.2767,73.2671,73.2671,23504.0
2024-04-01 15:30:00,76.91,76.91,76.9,76.9,28780.0,73.2767,73.2767,73.2671,73.2671,28780.0
2024-04-01 15:35:00,76.91,76.91,76.9,76.91,33575.0,73.2767,73.2767,73.2671,73.2767,33575.0
2024-04-01 15:40:00,76.9,76.91,76.9,76.91,55497.0,73.2671,73.2767,73.2671,73.2767,55497.0
2024-04-01 15:45:00,76.9,76.91,76.9,76.9,146230.0,73.2671,73.2767,73.2671,73.2671,146230.0
2024-04-01 15:50:00,76.91,76.91,76.9,76.91,104773.0,73.2767,73.2767,73.2671,73.2767,104773.0
2024-04-01 15:55:00,76.91,76.91,76.89,76.91,409331.0,73.2767,73.2767,73.2576,73.2767,409331.0
2024-04-02 09:30:00,76.82,76.88,76.82,76.86,26696.0,73.1909,73.2481,73.1909,73.229,26696.0
2024-04-02 09:35:00,76.85,76.88,76.85,76.87,42818.0,73.2195,73.2481,73.2195,73.2385,42818.0
2024-04-02 09:40:00,76.87,76.87,76.84,76.84,29601.0,73.2385,73.2385,73.21,73.21,29601.0
2024-04-02 09:45:00,76.84,76.85,76.84,76.84,6255.0,73.21,73.2195,73.21,73.21,6255.0
2024-04-02 09:50:00,76.85,76.87,76.84,76.85,34869.0,73.2195,73.2385,73.21,73.2195,34869.0
2024-04-02 09:55:00,76.86,76.86,76.85,76.85,19638.0,73.229,73.229,73.2195,73.2195,19638.0
2024-04-02 10:00:00,76.84,76.87,76.83,76.87,42322.0,73.21,73.2385,73.2004,73.2385,42322.0
2024-04-02 10:05:00,76.87,76.87,76.85,76.85,18255.0,73.2385,73.2385,73.2195,73.2195,18255.0
2024-04-02 10:10:00,76.86,76.86,76.85,76.86,7940.0,73.229,73.229,73.2195,73.229,7940.0
2024-04-02 10:15:00,76.85,76.88,76.85,76.88,60796.0,73.2195,73.2481,73.2195,73.2481,60796.0
2024-04-02 10:20:00,76.88,76.9,76.87,76.9,13057.0,73.2481,73.2671,73.2385,73.2671,13057.0
2024-04-02 10:25:00,76.9,76.9,76.89,76.89,22536.0,73.2671,73.2671,73.2576,73.2576,22536.0
2024-04-02 10:30:00,76.9,76.91,76.89,76.91,25620.0,73.2671,73.2767,73.2576,73.2767,25620.0
2024-04-02 10:35:00,76.91,76.91,76.9,76.91,5279.0,73.2767,73.2767,73.2671,73.2767,5279.0
2024-04-02 10:40:00,76.91,76.91,76.89,76.9,20449.0,73.2767,73.2767,73.2576,73.2671,20449.0
2024-04-02 10:45:00,76.89,76.9,76.88,76.89,10229.0,73.2576,73.2671,73.2481,73.2576,10229.0
2024-04-02 10:50:00,76.88,76.89,76.88,76.89,4599.0,73.2481,73.2576,73.2481,73.2576,4599.0
2024-04-02 10:55:00,76.88,76.91,76.88,76.91,15297.0,73.2481,73.2767,73.2481,73.2767,15297.0
2024-04-02 11:00:00,76.91,76.91,76.9,76.91,21047.0,73.2767,73.2767,73.2671,73.2767,21047.0
2024-04-02 11:05:00,76.91,76.91,76.9,76.91,232501.0,73.2767,73.2767,73.2671,73.2767,232501.0
2024-04-02 11:10:00,76.91,76.91,76.9,76.91,19243.0,73.2767,73.2767,73.2671,73.2767,19243.0
2024-04-02 11:15:00,76.91,76.91,76.9,76.91,15164.0,73.2767,73.2767,73.2671,73.2767,15164.0
2024-04-02 11:20:00,76.91,76.93,76.9,76.92,141179.0,73.2767,73.2957,73.2671,73.2862,141179.0
2024-04-02 11:25:00,76.92,76.92,76.9,76.91,13910.0,73.2862,73.2862,73.2671,73.2767,13910.0
2024-04-02 11:30:00,76.91,76.91,76.9,76.9,5316.0,73.2767,73.2767,73.2671,73.2671,5316.0
2024-04-02 11:35:00,76.91,76.92,76.9,76.92,25221.0,73.2767,73.2862,73.2671,73.2862,25221.0
2024-04-02 11:40:00,76.92,76.93,76.91,76.92,14843.0,73.2862,73.2957,73.2767,73.2862,14843.0
2024-04-02 11:45:00,76.92,76.93,76.92,76.92,9296.0,73.2862,73.2957,73.2862,73.2862,9296.0
2024-04-02 11:50:00,76.92,76.93,76.92,76.92,3052.0,73.2862,73.2957,73.2862,73.2862,3052.0
2024-04-02 11:55:00,76.92,76.93,76.92,76.93,11890.0,73.2862,73.2957,73.2862,73.2957,11890.0
2024-04-02 12:00:00,76.92,76.93,76.92,76.92,4085.0,73.2862,73.2957,73.2862,73.2862,4085.0
2024-04-02 12:05:00,76.92,76.93,76.92,76.92,9046.0,73.2862,73.2957,73.2862,73.2862,9046.0
2024-04-02 12:10:00,76.92,76.92,76.9,76.91,8163.0,73.2862,73.2862,73.2671,73.2767,8163.0
2024-04-02 12:15:00,76.91,76.91,76.9,76.91,37689.0,73.2767,73.2767,73.2671,73.2767,37689.0
2024-04-02 12:20:00,76.9,76.92,76.9,76.91,11966.0,73.2671,73.2862,73.2671,73.2767,11966.0
2024-04-02 12:25:00,76.92,76.92,76.91,76.92,10738.0,73.2862,73.2862,73.2767,73.2862,10738.0
2024-04-02 12:30:00,76.92,76.92,76.91,76.92,3946.0,73.2862,73.2862,73.2767,73.2862,3946.0
2024-04-02 12:35:00,76.92,76.92,76.91,76.92,5311.0,73.2862,73.2862,73.2767,73.2862,5311.0
2024-04-02 12:40:00,76.92,76.92,76.91,76.92,3482.0,73.2862,73.2862,73.2767,73.2862,3482.0
2024-04-02 12:45:00,76.92,76.93,76.91,76.93,14455.0,73.2862,73.2957,73.2767,73.2957,14455.0
2024-04-02 12:50:00,76.93,76.93,76.92,76.93,7562.0,73.2957,73.2957,73.2862,73.2957,7562.0
2024-04-02 12:55:00,76.92,76.93,76.92,76.93,7610.0,73.2862,73.2957,73.2862,73.2957,7610.0
2024-04-02 13:00:00,76.92,76.93,76.92,76.93,10827.0,73.2862,73.2957,73.2862,73.2957,10827.0
2024-04-02 13:05:00,76.92,76.93,76.92,76.92,31365.0,73.2862,73.2957,73.2862,73.2862,31365.0
2024-04-02 13:10:00,76.92,76.93,76.91,76.91,9901.0,73.2862,73.2957,73.2767,73.2767,9901.0
2024-04-02 13:15:00,76.92,76.92,76.9,76.9,7549.0,73.2862,73.2862,73.2671,73.2671,7549.0
2024-04-02 13:20:00,76.91,76.91,76.9,76.9,6556.0,73.2767,73.2767,73.2671,73.2671,6556.0
2024-04-02 13:25:00,76.9,76.91,76.9,76.9,5994.0,73.2671,73.2767,73.2671,73.2671,5994.0
2024-04-02 13:30:00,76.91,76.91,76.9,76.9,1214.0,73.2767,73.2767,73.2671,73.2671,1214.0
2024-04-02 13:35:00,76.9,76.91,76.9,76.91,19657.0,73.2671,73.2767,73.2671,73.2767,19657.0
2024-04-02 13:40:00,76.91,76.91,76.9,76.91,155512.0,73.2767,73.2767,73.2671,73.2767,155512.0
2024-04-02 13:45:00,76.91,76.91,76.9,76.9,5921.0,73.2767,73.2767,73.2671,73.2671,5921.0
2024-04-02 13:50:00,76.91,76.92,76.9,76.91,45163.0,73.2767,73.2862,73.2671,73.2767,45163.0
2024-04-02 13:55:00,76.91,76.94,76.91,76.92,30052.0,73.2767,73.3052,73.2767,73.2862,30052.0
2024-04-02 14:00:00,76.92,76.93,76.92,76.92,5377.0,73.2862,73.2957,73.2862,73.2862,5377.0
2024-04-02 14:05:00,76.92,76.93,76.91,76.92,16779.0,73.2862,73.2957,73.2767,73.2862,16779.0
2024-04-02 14:10:00,76.92,76.92,76.91,76.92,9679.0,73.2862,73.2862,73.2767,73.2862,9679.0
2024-04-02 14:15:00,76.92,76.92,76.91,76.92,11624.0,73.2862,73.2862,73.2767,73.2862,11624.0
2024-04-02 14:20:00,76.92,76.92,76.91,76.92,28379.0,73.2862,73.2862,73.2767,73.2862,28379.0
2024-04-02 14:25:00,76.92,76.92,76.91,76.91,10280.0,73.2862,73.2862,73.2767,73.2767,10280.0
2024-04-02 14:30:00,76.92,76.92,76.91,76.92,5529.0,73.2862,73.2862,73.2767,73.2862,5529.0
2024-04-02 14:35:00,76.92,76.92,76.91,76.92,23581.0,73.2862,73.2862,73.2767,73.2862,23581.0
2024-04-02 14:40:00,76.92,76.92,76.91,76.91,10477.0,73.2862,73.2862,73.2767,73.2767,10477.0
2024-04-02 14:45:00,76.91,76.92,76.91,76.92,13800.0,73.2767,73.2862,73.2767,73.2862,13800.0
2024-04-02 14:50:00,76.92,76.92,76.91,76.92,4818.0,73.2862,73.2862,73.2767,73.2862,4818.0
2024-04-02 14:55:00,76.92,76.92,76.91,76.92,6992.0,73.2862,73.2862,73.2767,73.2862,6992.0
2024-04-02 15:00:00,76.92,76.92,76.91,76.92,15865.0,73.2862,73.2862,73.2767,73.2862,15865.0
2024-04-02 15:05:00,76.91,76.92,76.91,76.91,13588.0,73.2767,73.2862,73.2767,73.2767,13588.0
2024-04-02 15:10:00,76.92,76.92,76.91,76.92,10764.0,73.2862,73.2862,73.2767,73.2862,10764.0
2024-04-02 15:15:00,76.92,76.92,76.91,76.92,18265.0,73.2862,73.2862,73.2767,73.2862,18265.0
2024-04-02 15:20:00,76.92,76.92,76.91,76.92,29704.0,73.2862,73.2862,73.2767,73.2862,29704.0
2024-04-02 15:25:00,76.92,76.92,76.91,76.92,42387.0,73.2862,73.2862,73.2767,73.2862,42387.0
2024-04-02 15:30:00,76.92,76.92,76.91,76.92,19643.0,73.2862,73.2862,73.2767,73.2862,19643.0
2024-04-02 15:35:00,76.92,76.93,76.92,76.92,86428.0,73.2862,73.2957,73.2862,73.2862,86428.0
2024-04-02 15:40:00,76.92,76.93,76.92,76.92,21925.0,73.2862,73.2957,73.2862,73.2862,21925.0
2024-04-02 15:45:00,76.93,76.93,76.92,76.92,38918.0,73.2957,73.2957,73.2862,73.2862,38918.0
2024-04-02 15:50:00,76.92,76.93,76.92,76.92,43034.0,73.2862,73.2957,73.2862,73.2862,43034.0
2024-04-02 15:55:00,76.92,76.93,76.91,76.92,138877.0,73.2862,73.2957,73.2767,73.2862,138877.0
2024-04-03 09:30:00,76.85,76.91,76.85,76.87,40172.0,73.2195,73.2767,73.2195,73.2385,40172.0
2024-04-03 09:35:00,76.88,76.88,76.86,76.88,19040.0,73.2481,73.2481,73.229,73.2481,19040.0
2024-04-03 09:40:00,76.87,76.88,76.86,76.86,15026.0,73.2385,73.2481,73.229,73.229,15026.0
2024-04-03 09:45:00,76.86,76.86,76.84,76.84,15062.0,73.229,73.229,73.21,73.21,15062.0
2024-04-03 09:50:00,76.84,76.86,76.84,76.86,7052.0,73.21,73.229,73.21,73.229,7052.0
2024-04-03 09:55:00,76.86,76.86,76.85,76.86,5722.0,73.229,73.229,73.2195,73.229,5722.0
2024-04-03 10:00:00,76.86,76.94,76.86,76.92,80335.0,73.229,73.3052,73.229,73.2862,80335.0
2024-04-03 10:05:00,76.92,76.93,76.92,76.92,9116.0,73.2862,73.2957,73.2862,73.2862,9116.0
2024-04-03 10:10:00,76.91,76.92,76.9,76.91,14106.0,73.2767,73.2862,73.2671,73.2767,14106.0
2024-04-03 10:15:00,76.91,76.92,76.89,76.91,20479.0,73.2767,73.2862,73.2576,73.2767,20479.0
2024-04-03 10:20:00,76.91,76.91,76.9,76.91,18031.0,73.2767,73.2767,73.2671,73.2767,18031.0
2024-04-03 10:25:00,76.91,76.91,76.9,76.91,15717.0,73.2767,73.2767,73.2671,73.2767,15717.0
2024-04-03 10:30:00,76.91,76.92,76.9,76.91,21037.0,73.2767,73.2862,73.2671,73.2767,21037.0
2024-04-03 10:35:00,76.9,76.91,76.9,76.9,14544.0,73.2671,73.2767,73.2671,73.2671,14544.0
2024-04-03 10:40:00,76.91,76.93,76.91,76.92,58134.0,73.2767,73.2957,73.2767,73.2862,58134.0
2024-04-03 10:45:00,76.91,76.93,76.91,76.92,20685.0,73.2767,73.2957,73.2767,73.2862,20685.0
2024-04-03 10:50:00,76.92,76.93,76.91,76.92,9296.0,73.2862,73.2957,73.2767,73.2862,9296.0
2024-04-03 10:55:00,76.92,76.93,76.92,76.93,9839.0,73.2862,73.2957,73.2862,73.2957,9839.0
2024-04-03 11:00:00,76.92,76.93,76.92,76.92,69872.0,73.2862,73.2957,73.2862,73.2862,69872.0
2024-04-03 11:05:00,76.92,76.93,76.92,76.92,10840.0,73.2862,73.2957,73.2862,73.2862,10840.0
2024-04-03 11:10:00,76.93,76.93,76.92,76.92,18110.0,73.2957,73.2957,73.2862,73.2862,18110.0
2024-04-03 11:15:00,76.93,76.94,76.92,76.94,82987.0,73.2957,73.3052,73.2862,73.3052,82987.0
2024-04-03 11:20:00,76.94,76.94,76.92,76.94,28122.0,73.3052,73.3052,73.2862,73.3052,28122.0
2024-04-03 11:25:00,76.94,76.94,76.93,76.94,11638.0,73.3052,73.3052,73.2957,73.3052,11638.0
2024-04-03 11:30:00,76.94,76.94,76.93,76.94,22209.0,73.3052,73.3052,73.2957,73.3052,22209.0
2024-04-03 11:35:00,76.94,76.94,76.93,76.94,12130.0,73.3052,73.3052,73.2957,73.3052,12130.0
2024-04-03 11:40:00,76.94,76.94,76.93,76.94,18203.0,73.3052,73.3052,73.2957,73.3052,18203.0
2024-04-03 11:45:00,76.94,76.94,76.93,76.94,19751.0,73.3052,73.3052,73.2957,73.3052,19751.0
2024-04-03 11:50:00,76.94,76.95,76.94,76.95,17315.0,73.3052,73.3148,73.3052,73.3148,17315.0
2024-04-03 11:55:00,76.95,76.95,76.94,76.95,20803.0,73.3148,73.3148,73.3052,73.3148,20803.0
2024-04-03 12:00:00,76.95,76.96,76.94,76.95,25070.0,73.3148,73.3243,73.3052,73.3148,25070.0
2024-04-03 12:05:00,76.95,76.96,76.94,76.94,15052.0,73.3148,73.3243,73.3052,73.3052,15052.0
2024-04-03 12:10:00,76.94,76.95,76.93,76.95,27408.0,73.3052,73.3148,73.2957,73.3148,27408.0
2024-04-03 12:15:00,76.96,76.97,76.95,76.96,28024.0,73.3243,73.3338,73.3148,73.3243,28024.0
2024-04-03 12:20:00,76.97,76.99,76.96,76.98,12107.0,73.3338,73.3529,73.3243,73.3434,12107.0
2024-04-03 12:25:00,76.99,77.0,76.98,77.0,12481.0,73.3529,73.3624,73.3434,73.3624,12481.0
2024-04-03 12:30:00,77.0,77.01,76.99,77.0,13866.0,73.3624,73.3719,73.3529,73.3624,13866.0
2024-04-03 12:35:00,77.01,77.01,76.99,76.99,20152.0,73.3719,73.3719,73.3529,73.3529,20152.0
2024-04-03 12:40:00,76.99,77.0,76.99,76.99,67051.0,73.3529,73.3624,73.3529,73.3529,67051.0
2024-04-03 12:45:00,77.0,77.0,76.98,76.98,8459.0,73.3624,73.3624,73.3434,73.3434,8459.0
2024-04-03 12:50:00,76.98,76.99,76.98,76.98,6654.0,73.3434,73.3529,73.3434,73.3434,6654.0
2024-04-03 12:55:00,76.98,76.99,76.98,76.99,6296.0,73.3434,73.3529,73.3434,73.3529,6296.0
2024-04-03 13:00:00,76.98,76.99,76.97,76.98,19397.0,73.3434,73.3529,73.3338,73.3434,19397.0
2024-04-03 13:05:00,76.98,76.98,76.97,76.98,6708.0,73.3434,73.3434,73.3338,73.3434,6708.0
2024-04-03 13:10:00,76.98,76.99,76.97,76.98,13774.0,73.3434,73.3529,73.3338,73.3434,13774.0
2024-04-03 13:15:00,76.98,76.99,76.98,76.98,7011.0,73.3434,73.3529,73.3434,73.3434,7011.0
2024-04-03 13:20:00,76.98,76.99,76.98,76.98,8690.0,73.3434,73.3529,73.3434,73.3434,8690.0
2024-04-03 13:25:00,76.98,76.99,76.98,76.99,19492.0,73.3434,73.3529,73.3434,73.3529,19492.0
2024-04-03 13:30:00,76.98,76.99,76.98,76.98,17451.0,73.3434,73.3529,73.3434,73.3434,17451.0
2024-04-03 13:35:00,76.99,76.99,76.98,76.98,15242.0,73.3529,73.3529,73.3434,73.3434,15242.0
2024-04-03 13:40:00,76.98,76.99,76.98,76.98,9030.0,73.3434,73.3529,73.3434,73.3434,9030.0
2024-04-03 13:45:00,76.99,76.99,76.98,76.98,8865.0,73.3529,73.3529,73.3434,73.3434,8865.0
2024-04-03 13:50:00,76.98,76.99,76.98,76.98,13633.0,73.3434,73.3529,73.3434,73.3434,13633.0
2024-04-03 13:55:00,76.98,76.99,76.98,76.98,17295.0,73.3434,73.3529,73.3434,73.3434,17295.0
2024-04-03 14:00:00,76.99,76.99,76.98,76.98,10973.0,73.3529,73.3529,73.3434,73.3434,10973.0
2024-04-03 14:05:00,76.99,76.99,76.98,76.98,12732.0,73.3529,73.3529,73.3434,73.3434,12732.0
2024-04-03 14:10:00,76.98,76.99,76.98,76.98,12820.0,73.3434,73.3529,73.3434,73.3434,12820.0
2024-04-03 14:15:00,76.98,76.99,76.98,76.98,15330.0,73.3434,73.3529,73.3434,73.3434,15330.0
2024-04-03 14:20:00,76.99,76.99,76.98,76.98,12434.0,73.3529,73.3529,73.3434,73.3434,12434.0
2024-04-03 14:25:00,76.98,76.99,76.98,76.98,14903.0,73.3434,73.3529,73.3434,73.3434,14903.0
2024-04-03 14:30:00,76.98,76.98,76.97,76.97,36666.0,73.3434,73.3434,73.3338,73.3338,36666.0
2024-04-03 14:35:00,76.98,76.99,76.97,76.98,18474.0,73.3434,73.3529,73.3338,73.3434,18474.0
2024-04-03 14:40:00,76.99,76.99,76.98,76.98,9621.0,73.3529,73.3529,73.3434,73.3434,9621.0
2024-04-03 14:45:00,76.98,76.99,76.98,76.98,15166.0,73.3434,73.3529,73.3434,73.3434,15166.0
2024-04-03 14:50:00,76.98,76.99,76.98,76.99,10841.0,73.3434,73.3529,73.3434,73.3529,10841.0
2024-04-03 14:55:00,76.98,76.99,76.98,76.98,46370.0,73.3434,73.3529,73.3434,73.3434,46370.0
2024-04-03 15:00:00,76.98,76.99,76.98,76.98,19337.0,73.3434,73.3529,73.3434,73.3434,19337.0
2024-04-03 15:05:00,76.99,76.99,76.98,76.98,14742.0,73.3529,73.3529,73.3434,73.3434,14742.0
2024-04-03 15:10:00,76.98,76.99,76.98,76.99,31858.0,73.3434,73.3529,73.3434,73.3529,31858.0
2024-04-03 15:15:00,76.98,76.99,76.98,76.98,17382.0,73.3434,73.3529,73.3434,73.3434,17382.0
2024-04-03 15:20:00,76.98,76.99,76.98,76.98,29416.0,73.3434,73.3529,73.3434,73.3434,29416.0
2024-04-03 15:25:00,76.98,76.99,76.98,76.98,29824.0,73.3434,73.3529,73.3434,73.3434,29824.0
2024-04-03 15:30:00,76.98,76.99,76.98,76.98,29221.0,73.3434,73.3529,73.3434,73.3434,29221.0
2024-04-03 15:35:00,76.99,76.99,76.98,76.98,37684.0,73.3529,73.3529,73.3434,73.3434,37684.0
2024-04-03 15:40:00,76.98,76.99,76.98,76.98,40472.0,73.3434,73.3529,73.3434,73.3434,40472.0
2024-04-03 15:45:00,76.98,76.99,76.98,76.98,47555.0,73.3434,73.3529,73.3434,73.3434,47555.0
2024-04-03 15:50:00,76.98,76.99,76.98,76.98,43997.0,73.3434,73.3529,73.3434,73.3434,43997.0
2024-04-03 15:55:00,76.98,76.99,76.98,76.98,105191.0,73.3434,73.3529,73.3434,73.3434,105191.0
2024-04-04 09:30:00,77.08,77.08,77.03,77.05,59387.0,73.4386,73.4386,73.391,73.41,59387.0
2024-04-04 09:35:00,77.04,77.04,77.03,77.03,5122.0,73.4005,73.4005,73.391,73.391,5122.0
2024-04-04 09:40:00,77.03,77.04,77.03,77.03,4748.0,73.391,73.4005,73.391,73.391,4748.0
2024-04-04 09:45:00,77.03,77.04,77.03,77.03,14220.0,73.391,73.4005,73.391,73.391,14220.0
2024-04-04 09:50:00,77.03,77.04,77.03,77.03,6270.0,73.391,73.4005,73.391,73.391,6270.0
2024-04-04 09:55:00,77.04,77.04,77.02,77.03,14145.0,73.4005,73.4005,73.3815,73.391,14145.0
2024-04-04 10:00:00,77.03,77.04,77.02,77.04,14045.0,73.391,73.4005,73.3815,73.4005,14045.0
2024-04-04 10:05:00,77.03,77.04,77.03,77.03,6878.0,73.391,73.4005,73.391,73.391,6878.0
2024-04-04 10:10:00,77.04,77.04,77.02,77.03,9109.0,73.4005,73.4005,73.3815,73.391,9109.0
2024-04-04 10:15:00,77.03,77.04,77.02,77.03,10305.0,73.391,73.4005,73.3815,73.391,10305.0
2024-04-04 10:20:00,77.03,77.04,77.02,77.03,20946.0,73.391,73.4005,73.3815,73.391,20946.0
2024-04-04 10:25:00,77.02,77.03,77.02,77.02,4147.0,73.3815,73.391,73.3815,73.3815,4147.0
2024-04-04 10:30:00,77.03,77.03,77.02,77.03,5243.0,73.391,73.391,73.3815,73.391,5243.0
2024-04-04 10:35:00,77.03,77.03,77.0,77.01,10642.0,73.391,73.391,73.3624,73.3719,10642.0
2024-04-04 10:40:00,77.01,77.02,77.0,77.01,23260.0,73.3719,73.3815,73.3624,73.3719,23260.0
2024-04-04 10:45:00,77.02,77.02,77.01,77.02,7642.0,73.3815,73.3815,73.3719,73.3815,7642.0
2024-04-04 10:50:00,77.02,77.02,77.01,77.02,5209.0,73.3815,73.3815,73.3719,73.3815,5209.0
2024-04-04 10:55:00,77.02,77.03,77.02,77.02,139654.0,73.3815,73.391,73.3815,73.3815,139654.0
2024-04-04 11:00:00,77.02,77.02,77.01,77.02,6541.0,73.3815,73.3815,73.3719,73.3815,6541.0
2024-04-04 11:05:00,77.01,77.02,77.01,77.02,13725.0,73.3719,73.3815,73.3719,73.3815,13725.0
2024-04-04 11:10:00,77.02,77.02,77.01,77.02,9459.0,73.3815,73.3815,73.3719,73.3815,9459.0
2024-04-04 11:15:00,77.02,77.02,77.0,77.01,12473.0,73.3815,73.3815,73.3624,73.3719,12473.0
2024-04-04 11:20:00,77.01,77.01,77.0,77.01,3229.0,73.3719,73.3719,73.3624,73.3719,3229.0
2024-04-04 11:25:00,77.01,77.01,77.0,77.01,25735.0,73.3719,73.3719,73.3624,73.3719,25735.0
2024-04-04 11:30:00,77.01,77.01,77.0,77.01,3539.0,73.3719,73.3719,73.3624,73.3719,3539.0
2024-04-04 11:35:00,77.01,77.01,77.0,77.01,10683.0,73.3719,73.3719,73.3624,73.3719,10683.0
2024-04-04 11:40:00,77.01,77.01,77.0,77.01,11405.0,73.3719,73.3719,73.3624,73.3719,11405.0
2024-04-04 11:45:00,77.01,77.01,77.0,77.01,6421.0,73.3719,73.3719,73.3624,73.3719,6421.0
2024-04-04 11:50:00,77.0,77.01,76.99,77.0,54575.0,73.3624,73.3719,73.3529,73.3624,54575.0
2024-04-04 11:55:00,77.0,77.01,77.0,77.0,9028.0,73.3624,73.3719,73.3624,73.3624,9028.0
2024-04-04 12:00:00,77.0,77.01,77.0,77.0,12729.0,73.3624,73.3719,73.3624,73.3624,12729.0
2024-04-04 12:05:00,77.01,77.01,77.0,77.0,7330.0,73.3719,73.3719,73.3624,73.3624,7330.0
2024-04-04 12:10:00,77.01,77.01,77.0,77.0,2044.0,73.3719,73.3719,73.3624,73.3624,2044.0
2024-04-04 12:15:00,77.0,77.01,76.99,77.0,20484.0,73.3624,73.3719,73.3529,73.3624,20484.0
2024-04-04 12:20:00,77.0,77.0,76.99,77.0,1600.0,73.3624,73.3624,73.3529,73.3624,1600.0
2024-04-04 12:25:00,77.0,77.0,76.99,77.0,15433.0,73.3624,73.3624,73.3529,73.3624,15433.0
2024-04-04 12:30:00,77.0,77.0,76.99,77.0,16390.0,73.3624,73.3624,73.3529,73.3624,16390.0
2024-04-04 12:35:00,77.0,77.0,76.99,77.0,5569.0,73.3624,73.3624,73.3529,73.3624,5569.0
2024-04-04 12:40:00,77.0,77.0,76.99,77.0,10854.0,73.3624,73.3624,73.3529,73.3624,10854.0
2024-04-04 12:45:00,77.0,77.0,76.99,76.99,26312.0,73.3624,73.3624,73.3529,73.3529,26312.0
2024-04-04 12:50:00,77.0,77.0,76.99,77.0,10452.0,73.3624,73.3624,73.3529,73.3624,10452.0
2024-04-04 12:55:00,77.0,77.0,76.99,77.0,15633.0,73.3624,73.3624,73.3529,73.3624,15633.0
2024-04-04 13:00:00,77.0,77.0,76.99,76.99,6510.0,73.3624,73.3624,73.3529,73.3529,6510.0
2024-04-04 13:05:00,77.0,77.0,76.99,77.0,4403.0,73.3624,73.3624,73.3529,73.3624,4403.0
2024-04-04 13:10:00,77.0,77.0,76.99,77.0,40324.0,73.3624,73.3624,73.3529,73.3624,40324.0
2024-04-04 13:15:00,77.0,77.0,76.99,77.0,9961.0,73.3624,73.3624,73.3529,73.3624,9961.0
2024-04-04 13:20:00,77.0,77.0,76.98,76.98,17405.0,73.3624,73.3624,73.3434,73.3434,17405.0
2024-04-04 13:25:00,76.98,76.99,76.98,76.98,8608.0,73.3434,73.3529,73.3434,73.3434,8608.0
2024-04-04 13:30:00,76.98,76.99,76.98,76.99,5594.0,73.3434,73.3529,73.3434,73.3529,5594.0
2024-04-04 13:35:00,76.98,76.99,76.98,76.99,3170.0,73.3434,73.3529,73.3434,73.3529,3170.0
2024-04-04 13:40:00,76.98,76.99,76.98,76.98,9724.0,73.3434,73.3529,73.3434,73.3434,9724.0
2024-04-04 13:45:00,76.98,76.99,76.98,76.98,11187.0,73.3434,73.3529,73.3434,73.3434,11187.0
2024-04-04 13:50:00,76.98,76.99,76.98,76.98,3267.0,73.3434,73.3529,73.3434,73.3434,3267.0
2024-04-04 13:55:00,76.98,76.99,76.98,76.99,17803.0,73.3434,73.3529,73.3434,73.3529,17803.0
2024-04-04 14:00:00,76.98,76.99,76.97,76.98,102164.0,73.3434,73.3529,73.3338,73.3434,102164.0
2024-04-04 14:05:00,76.97,76.98,76.97,76.98,80770.0,73.3338,73.3434,73.3338,73.3434,80770.0
2024-04-04 14:10:00,76.98,76.98,76.97,76.98,59904.0,73.3434,73.3434,73.3338,73.3434,59904.0
2024-04-04 14:15:00,76.98,76.99,76.97,76.98,19720.0,73.3434,73.3529,73.3338,73.3434,19720.0
2024-04-04 14:20:00,76.98,76.99,76.97,76.98,14528.0,73.3434,73.3529,73.3338,73.3434,14528.0
2024-04-04 14:25:00,76.98,76.99,76.97,76.98,7978.0,73.3434,73.3529,73.3338,73.3434,7978.0
2024-04-04 14:30:00,76.98,76.99,76.98,76.98,10972.0,73.3434,73.3529,73.3434,73.3434,10972.0
2024-04-04 14:35:00,76.99,76.99,76.98,76.98,7367.0,73.3529,73.3529,73.3434,73.3434,7367.0
2024-04-04 14:40:00,76.99,77.0,76.98,77.0,50798.0,73.3529,73.3624,73.3434,73.3624,50798.0
2024-04-04 14:45:00,77.0,77.01,76.99,77.0,126575.0,73.3624,73.3719,73.3529,73.3624,126575.0
2024-04-04 14:50:00,76.99,77.04,76.99,77.03,65470.0,73.3529,73.4005,73.3529,73.391,65470.0
2024-04-04 14:55:00,77.04,77.05,77.03,77.05,47032.0,73.4005,73.41,73.391,73.41,47032.0
2024-04-04 15:00:00,77.05,77.05,77.02,77.03,24687.0,73.41,73.41,73.3815,73.391,24687.0
2024-04-04 15:05:00,77.03,77.04,77.02,77.03,34946.0,73.391,73.4005,73.3815,73.391,34946.0
2024-04-04 15:10:00,77.03,77.04,77.02,77.03,63645.0,73.391,73.4005,73.3815,73.391,63645.0
2024-04-04 15:15:00,77.03,77.04,77.03,77.03,15176.0,73.391,73.4005,73.391,73.391,15176.0
2024-04-04 15:20:00,77.03,77.04,77.02,77.02,35762.0,73.391,73.4005,73.3815,73.3815,35762.0
2024-04-04 15:25:00,77.03,77.03,77.02,77.02,44322.0,73.391,73.391,73.3815,73.3815,44322.0
2024-04-04 15:30:00,77.02,77.04,77.02,77.03,57514.0,73.3815,73.4005,73.3815,73.391,57514.0
2024-04-04 15:35:00,77.03,77.03,77.02,77.02,16660.0,73.391,73.391,73.3815,73.3815,16660.0
2024-04-04 15:40:00,77.03,77.03,77.02,77.03,37176.0,73.391,73.391,73.3815,73.391,37176.0
2024-04-04 15:45:00,77.03,77.05,77.02,77.05,41172.0,73.391,73.41,73.3815,73.41,41172.0
2024-04-04 15:50:00,77.05,77.05,77.04,77.04,29210.0,73.41,73.41,73.4005,73.4005,29210.0
2024-04-04 15:55:00,77.04,77.05,77.04,77.05,78855.0,73.4005,73.41,73.4005,73.41,78855.0
2024-04-05 09:30:00,76.92,76.95,76.92,76.95,27307.0,73.2862,73.3148,73.2862,73.3148,27307.0
2024-04-05 09:35:00,76.95,76.96,76.94,76.96,5406.0,73.3148,73.3243,73.3052,73.3243,5406.0
2024-04-05 09:40:00,76.96,76.97,76.94,76.95,5598.0,73.3243,73.3338,73.3052,73.3148,5598.0
2024-04-05 09:45:00,76.95,76.96,76.94,76.95,12941.0,73.3148,73.3243,73.3052,73.3148,12941.0
2024-04-05 09:50:00,76.95,76.97,76.95,76.97,5727.0,73.3148,73.3338,73.3148,73.3338,5727.0
2024-04-05 09:55:00,76.96,76.97,76.96,76.97,2835.0,73.3243,73.3338,73.3243,73.3338,2835.0
2024-04-05 10:00:00,76.97,76.97,76.95,76.96,34492.0,73.3338,73.3338,73.3148,73.3243,34492.0
2024-04-05 10:05:00,76.97,76.98,76.96,76.97,52016.0,73.3338,73.3434,73.3243,73.3338,52016.0
2024-04-05 10:10:00,76.98,77.0,76.97,76.99,37687.0,73.3434,73.3624,73.3338,73.3529,37687.0
2024-04-05 10:15:00,77.0,77.0,76.98,76.98,7310.0,73.3624,73.3624,73.3434,73.3434,7310.0
2024-04-05 10:20:00,76.98,77.0,76.97,77.0,21011.0,73.3434,73.3624,73.3338,73.3624,21011.0
2024-04-05 10:25:00,77.0,77.02,76.99,76.99,10058.0,73.3624,73.3815,73.3529,73.3529,10058.0
2024-04-05 10:30:00,76.99,76.99,76.98,76.99,5328.0,73.3529,73.3529,73.3434,73.3529,5328.0
2024-04-05 10:35:00,76.98,76.99,76.97,76.98,15087.0,73.3434,73.3529,73.3338,73.3434,15087.0
2024-04-05 10:40:00,76.98,76.99,76.97,76.99,21360.0,73.3434,73.3529,73.3338,73.3529,21360.0
2024-04-05 10:45:00,76.98,77.0,76.98,77.0,250540.0,73.3434,73.3624,73.3434,73.3624,250540.0
2024-04-05 10:50:00,77.0,77.02,76.99,77.01,493703.0,73.3624,73.3815,73.3529,73.3719,493703.0
2024-04-05 10:55:00,77.01,77.02,76.99,77.01,614796.0,73.3719,73.3815,73.3529,73.3719,614796.0
2024-04-05 11:00:00,77.0,77.0,76.98,76.99,311877.0,73.3624,73.3624,73.3434,73.3529,311877.0
2024-04-05 11:05:00,77.0,77.0,76.97,76.98,532491.0,73.3624,73.3624,73.3338,73.3434,532491.0
2024-04-05 11:10:00,76.97,76.98,76.97,76.98,68320.0,73.3338,73.3434,73.3338,73.3434,68320.0
2024-04-05 11:15:00,76.98,76.98,76.96,76.98,110669.0,73.3434,73.3434,73.3243,73.3434,110669.0
2024-04-05 11:20:00,76.98,76.98,76.97,76.98,108059.0,73.3434,73.3434,73.3338,73.3434,108059.0
2024-04-05 11:25:00,76.98,76.99,76.97,76.98,208276.0,73.3434,73.3529,73.3338,73.3434,208276.0
2024-04-05 11:30:00,76.98,77.0,76.97,76.99,308492.0,73.3434,73.3624,73.3338,73.3529,308492.0
2024-04-05 11:35:00,77.0,77.01,76.99,77.01,173027.0,73.3624,73.3719,73.3529,73.3719,173027.0
2024-04-05 11:40:00,77.01,77.01,77.0,77.01,41484.0,73.3719,73.3719,73.3624,73.3719,41484.0
2024-04-05 11:45:00,77.01,77.01,76.99,77.0,53650.0,73.3719,73.3719,73.3529,73.3624,53650.0
2024-04-05 11:50:00,77.01,77.01,76.99,77.0,138546.0,73.3719,73.3719,73.3529,73.3624,138546.0
2024-04-05 11:55:00,77.0,77.01,77.0,77.0,4461.0,73.3624,73.3719,73.3624,73.3624,4461.0
2024-04-05 12:00:00,77.0,77.01,76.99,77.01,161788.0,73.3624,73.3719,73.3529,73.3719,161788.0
2024-04-05 12:05:00,77.01,77.01,77.0,77.01,85012.0,73.3719,73.3719,73.3624,73.3719,85012.0
2024-04-05 12:10:00,77.01,77.01,77.0,77.01,12391.0,73.3719,73.3719,73.3624,73.3719,12391.0
2024-04-05 12:15:00,77.01,77.01,77.0,77.01,10051.0,73.3719,73.3719,73.3624,73.3719,10051.0
2024-04-05 12:20:00,77.01,77.01,77.0,77.0,7241.0,73.3719,73.3719,73.3624,73.3624,7241.0
2024-04-05 12:25:00,77.01,77.01,77.0,77.0,9115.0,73.3719,73.3719,73.3624,73.3624,9115.0
2024-04-05 12:30:00,77.0,77.01,76.98,76.99,63277.0,73.3624,73.3719,73.3434,73.3529,63277.0
2024-04-05 12:35:00,77.0,77.0,76.99,76.99,12686.0,73.3624,73.3624,73.3529,73.3529,12686.0
2024-04-05 12:40:00,77.0,77.01,76.99,77.0,335999.0,73.3624,73.3719,73.3529,73.3624,335999.0
2024-04-05 12:45:00,77.0,77.01,76.98,76.98,163353.0,73.3624,73.3719,73.3434,73.3434,163353.0
2024-04-05 12:50:00,76.99,76.99,76.98,76.98,4602.0,73.3529,73.3529,73.3434,73.3434,4602.0
2024-04-05 12:55:00,76.98,76.99,76.98,76.99,12103.0,73.3434,73.3529,73.3434,73.3529,12103.0
2024-04-05 13:00:00,77.0,77.0,76.98,76.98,9696.0,73.3624,73.3624,73.3434,73.3434,9696.0
2024-04-05 13:05:00,76.98,76.99,76.97,76.97,14592.0,73.3434,73.3529,73.3338,73.3338,14592.0
2024-04-05 13:10:00,76.98,76.98,76.97,76.98,9483.0,73.3434,73.3434,73.3338,73.3434,9483.0
2024-04-05 13:15:00,76.97,76.98,76.97,76.98,15378.0,73.3338,73.3434,73.3338,73.3434,15378.0
2024-04-05 13:20:00,76.98,76.98,76.97,76.97,10356.0,73.3434,73.3434,73.3338,73.3338,10356.0
2024-04-05 13:25:00,76.97,76.98,76.97,76.98,5308.0,73.3338,73.3434,73.3338,73.3434,5308.0
2024-04-05 13:30:00,76.97,76.98,76.97,76.97,5424.0,73.3338,73.3434,73.3338,73.3338,5424.0
2024-04-05 13:35:00,76.97,76.98,76.97,76.98,7108.0,73.3338,73.3434,73.3338,73.3434,7108.0
2024-04-05 13:40:00,76.97,76.98,76.97,76.98,2943.0,73.3338,73.3434,73.3338,73.3434,2943.0
2024-04-05 13:45:00,76.97,76.98,76.97,76.97,7524.0,73.3338,73.3434,73.3338,73.3338,7524.0
2024-04-05 13:50:00,76.98,76.98,76.97,76.97,3846.0,73.3434,73.3434,73.3338,73.3338,3846.0
2024-04-05 13:55:00,76.97,76.98,76.96,76.97,11658.0,73.3338,73.3434,73.3243,73.3338,11658.0
2024-04-05 14:00:00,76.97,76.97,76.96,76.96,2787.0,73.3338,73.3338,73.3243,73.3243,2787.0
2024-04-05 14:05:00,76.97,76.98,76.97,76.98,7726.0,73.3338,73.3434,73.3338,73.3434,7726.0
2024-04-05 14:10:00,76.98,76.98,76.97,76.98,5431.0,73.3434,73.3434,73.3338,73.3434,5431.0
2024-04-05 14:15:00,76.98,76.98,76.97,76.97,4906.0,73.3434,73.3434,73.3338,73.3338,4906.0
2024-04-05 14:20:00,76.98,76.98,76.96,76.97,32617.0,73.3434,73.3434,73.3243,73.3338,32617.0
2024-04-05 14:25:00,76.97,76.97,76.96,76.97,15047.0,73.3338,73.3338,73.3243,73.3338,15047.0
2024-04-05 14:30:00,76.97,76.97,76.96,76.97,13346.0,73.3338,73.3338,73.3243,73.3338,13346.0
2024-04-05 14:35:00,76.97,76.97,76.96,76.97,15387.0,73.3338,73.3338,73.3243,73.3338,15387.0
2024-04-05 14:40:00,76.97,76.97,76.96,76.97,30707.0,73.3338,73.3338,73.3243,73.3338,30707.0
2024-04-05 14:45:00,76.97,76.97,76.95,76.95,19422.0,73.3338,73.3338,73.3148,73.3148,19422.0
2024-04-05 14:50:00,76.95,76.96,76.95,76.95,15879.0,73.3148,73.3243,73.3148,73.3148,15879.0
2024-04-05 14:55:00,76.96,76.96,76.95,76.95,17768.0,73.3243,73.3243,73.3148,73.3148,17768.0
2024-04-05 15:00:00,76.95,76.96,76.93,76.94,48756.0,73.3148,73.3243,73.2957,73.3052,48756.0
2024-04-05 15:05:00,76.94,76.94,76.93,76.94,15850.0,73.3052,73.3052,73.2957,73.3052,15850.0
2024-04-05 15:10:00,76.93,76.94,76.93,76.94,21117.0,73.2957,73.3052,73.2957,73.3052,21117.0
2024-04-05 15:15:00,76.93,76.94,76.93,76.94,18025.0,73.2957,73.3052,73.2957,73.3052,18025.0
2024-04-05 15:20:00,76.93,76.94,76.92,76.93,26594.0,73.2957,73.3052,73.2862,73.2957,26594.0
2024-04-05 15:25:00,76.92,76.93,76.92,76.93,142987.0,73.2862,73.2957,73.2862,73.2957,142987.0
2024-04-05 15:30:00,76.94,76.95,76.93,76.94,46892.0,73.3052,73.3148,73.2957,73.3052,46892.0
2024-04-05 15:35:00,76.94,76.95,76.94,76.95,35984.0,73.3052,73.3148,73.3052,73.3148,35984.0
2024-04-05 15:40:00,76.95,76.95,76.94,76.95,121529.0,73.3148,73.3148,73.3052,73.3148,121529.0
2024-04-05 15:45:00,76.94,76.95,76.94,76.95,21801.0,73.3052,73.3148,73.3052,73.3148,21801.0
2024-04-05 15:50:00,76.94,76.95,76.94,76.94,25136.0,73.3052,73.3148,73.3052,73.3052,25136.0
2024-04-05 15:55:00,76.94,76.95,76.93,76.93,115177.0,73.3052,73.3148,73.2957,73.2957,115177.0
2024-04-08 09:30:00,76.9,76.9,76.87,76.89,74873.0,73.2671,73.2671,73.2385,73.2576,74873.0
2024-04-08 09:35:00,76.89,76.89,76.88,76.89,15380.0,73.2576,73.2576,73.2481,73.2576,15380.0
2024-04-08 09:40:00,76.89,76.9,76.88,76.89,21478.0,73.2576,73.2671,73.2481,73.2576,21478.0
2024-04-08 09:45:00,76.88,76.9,76.88,76.89,21368.0,73.2481,73.2671,73.2481,73.2576,21368.0
2024-04-08 09:50:00,76.89,76.9,76.88,76.9,18841.0,73.2576,73.2671,73.2481,73.2671,18841.0
2024-04-08 09:55:00,76.9,76.91,76.89,76.9,45959.0,73.2671,73.2767,73.2576,73.2671,45959.0
2024-04-08 10:00:00,76.9,76.9,76.87,76.88,42021.0,73.2671,73.2671,73.2385,73.2481,42021.0
2024-04-08 10:05:00,76.88,76.88,76.87,76.88,9743.0,73.2481,73.2481,73.2385,73.2481,9743.0
2024-04-08 10:10:00,76.88,76.89,76.87,76.88,25675.0,73.2481,73.2576,73.2385,73.2481,25675.0
2024-04-08 10:15:00,76.88,76.89,76.87,76.88,22624.0,73.2481,73.2576,73.2385,73.2481,22624.0
2024-04-08 10:20:00,76.88,76.88,76.87,76.88,18511.0,73.2481,73.2481,73.2385,73.2481,18511.0
2024-04-08 10:25:00,76.88,76.89,76.87,76.88,14419.0,73.2481,73.2576,73.2385,73.2481,14419.0
2024-04-08 10:30:00,76.89,76.89,76.87,76.89,17208.0,73.2576,73.2576,73.2385,73.2576,17208.0
2024-04-08 10:35:00,76.89,76.89,76.87,76.88,23359.0,73.2576,73.2576,73.2385,73.2481,23359.0
2024-04-08 10:40:00,76.88,76.89,76.88,76.89,16839.0,73.2481,73.2576,73.2481,73.2576,16839.0
2024-04-08 10:45:00,76.89,76.9,76.88,76.9,86165.0,73.2576,73.2671,73.2481,73.2671,86165.0
2024-04-08 10:50:00,76.9,76.9,76.89,76.9,104385.0,73.2671,73.2671,73.2576,73.2671,104385.0
2024-04-08 10:55:00,76.9,76.9,76.88,76.88,51326.0,73.2671,73.2671,73.2481,73.2481,51326.0
2024-04-08 11:00:00,76.88,76.89,76.87,76.87,16097.0,73.2481,73.2576,73.2385,73.2385,16097.0
2024-04-08 11:05:00,76.88,76.88,76.87,76.88,2995.0,73.2481,73.2481,73.2385,73.2481,2995.0
2024-04-08 11:10:00,76.88,76.88,76.87,76.88,13681.0,73.2481,73.2481,73.2385,73.2481,13681.0
2024-04-08 11:15:00,76.88,76.88,76.87,76.87,14018.0,73.2481,73.2481,73.2385,73.2385,14018.0
2024-04-08 11:20:00,76.88,76.88,76.87,76.88,4338.0,73.2481,73.2481,73.2385,73.2481,4338.0
2024-04-08 11:25:00,76.88,76.89,76.87,76.89,35948.0,73.2481,73.2576,73.2385,73.2576,35948.0
2024-04-08 11:30:00,76.89,76.89,76.88,76.89,20763.0,73.2576,73.2576,73.2481,73.2576,20763.0
2024-04-08 11:35:00,76.89,76.89,76.88,76.89,11463.0,73.2576,73.2576,73.2481,73.2576,11463.0
2024-04-08 11:40:00,76.88,76.88,76.87,76.88,33335.0,73.2481,73.2481,73.2385,73.2481,33335.0
2024-04-08 11:45:00,76.88,76.88,76.87,76.88,20404.0,73.2481,73.2481,73.2385,73.2481,20404.0
2024-04-08 11:50:00,76.87,76.88,76.87,76.88,5335.0,73.2385,73.2481,73.2385,73.2481,5335.0
2024-04-08 11:55:00,76.88,76.88,76.87,76.88,70322.0,73.2481,73.2481,73.2385,73.2481,70322.0
2024-04-08 12:00:00,76.88,76.88,76.87,76.88,38397.0,73.2481,73.2481,73.2385,73.2481,38397.0
2024-04-08 12:05:00,76.87,76.87,76.86,76.87,41097.0,73.2385,73.2385,73.229,73.2385,41097.0
2024-04-08 12:10:00,76.87,76.87,76.86,76.87,388.0,73.2385,73.2385,73.229,73.2385,388.0
2024-04-08 12:15:00,76.86,76.86,76.85,76.86,24034.0,73.229,73.229,73.2195,73.229,24034.0
2024-04-08 12:20:00,76.86,76.86,76.85,76.86,10471.0,73.229,73.229,73.2195,73.229,10471.0
2024-04-08 12:25:00,76.86,76.86,76.85,76.86,8286.0,73.229,73.229,73.2195,73.229,8286.0
2024-04-08 12:30:00,76.85,76.86,76.85,76.86,33122.0,73.2195,73.229,73.2195,73.229,33122.0
2024-04-08 12:35:00,76.86,76.87,76.85,76.87,60727.0,73.229,73.2385,73.2195,73.2385,60727.0
2024-04-08 12:40:00,76.87,76.87,76.85,76.86,21779.0,73.2385,73.2385,73.2195,73.229,21779.0
2024-04-08 12:45:00,76.86,76.86,76.85,76.85,7096.0,73.229,73.229,73.2195,73.2195,7096.0
2024-04-08 12:50:00,76.85,76.86,76.84,76.86,72152.0,73.2195,73.229,73.21,73.229,72152.0
2024-04-08 12:55:00,76.86,76.87,76.85,76.87,18649.0,73.229,73.2385,73.2195,73.2385,18649.0
2024-04-08 13:00:00,76.87,76.87,76.86,76.87,2655.0,73.2385,73.2385,73.229,73.2385,2655.0
2024-04-08 13:05:00,76.87,76.87,76.86,76.87,4398.0,73.2385,73.2385,73.229,73.2385,4398.0
2024-04-08 13:10:00,76.87,76.87,76.86,76.87,6302.0,73.2385,73.2385,73.229,73.2385,6302.0
2024-04-08 13:15:00,76.87,76.87,76.86,76.86,15453.0,73.2385,73.2385,73.229,73.229,15453.0
2024-04-08 13:20:00,76.87,76.87,76.86,76.87,14801.0,73.2385,73.2385,73.229,73.2385,14801.0
2024-04-08 13:25:00,76.87,76.88,76.86,76.88,3360.0,73.2385,73.2481,73.229,73.2481,3360.0
2024-04-08 13:30:00,76.88,76.88,76.87,76.88,8072.0,73.2481,73.2481,73.2385,73.2481,8072.0
2024-04-08 13:35:00,76.88,76.88,76.87,76.88,15082.0,73.2481,73.2481,73.2385,73.2481,15082.0
2024-04-08 13:40:00,76.88,76.89,76.87,76.89,18237.0,73.2481,73.2576,73.2385,73.2576,18237.0
2024-04-08 13:45:00,76.88,76.89,76.88,76.89,10742.0,73.2481,73.2576,73.2481,73.2576,10742.0
2024-04-08 13:50:00,76.89,76.89,76.87,76.87,21749.0,73.2576,73.2576,73.2385,73.2385,21749.0
2024-04-08 13:55:00,76.87,76.88,76.87,76.88,2805.0,73.2385,73.2481,73.2385,73.2481,2805.0
2024-04-08 14:00:00,76.87,76.89,76.87,76.89,33550.0,73.2385,73.2576,73.2385,73.2576,33550.0
2024-04-08 14:05:00,76.89,76.89,76.88,76.89,5992.0,73.2576,73.2576,73.2481,73.2576,5992.0
2024-04-08 14:10:00,76.89,76.89,76.88,76.88,12649.0,73.2576,73.2576,73.2481,73.2481,12649.0
2024-04-08 14:15:00,76.89,76.89,76.88,76.89,5235.0,73.2576,73.2576,73.2481,73.2576,5235.0
2024-04-08 14:20:00,76.89,76.89,76.88,76.89,6116.0,73.2576,73.2576,73.2481,73.2576,6116.0
2024-04-08 14:25:00,76.88,76.9,76.88,76.9,43398.0,73.2481,73.2671,73.2481,73.2671,43398.0
2024-04-08 14:30:00,76.9,76.9,76.88,76.89,18475.0,73.2671,73.2671,73.2481,73.2576,18475.0
2024-04-08 14:35:00,76.89,76.89,76.88,76.89,6776.0,73.2576,73.2576,73.2481,73.2576,6776.0
2024-04-08 14:40:00,76.88,76.89,76.88,76.89,54364.0,73.2481,73.2576,73.2481,73.2576,54364.0
2024-04-08 14:45:00,76.89,76.89,76.88,76.89,144056.0,73.2576,73.2576,73.2481,73.2576,144056.0
2024-04-08 14:50:00,76.89,76.89,76.88,76.89,71228.0,73.2576,73.2576,73.2481,73.2576,71228.0
2024-04-08 14:55:00,76.88,76.89,76.87,76.88,79020.0,73.2481,73.2576,73.2385,73.2481,79020.0
2024-04-08 15:00:00,76.88,76.88,76.87,76.88,3090.0,73.2481,73.2481,73.2385,73.2481,3090.0
2024-04-08 15:05:00,76.88,76.88,76.87,76.88,6181.0,73.2481,73.2481,73.2385,73.2481,6181.0
2024-04-08 15:10:00,76.88,76.88,76.87,76.88,5140.0,73.2481,73.2481,73.2385,73.2481,5140.0
2024-04-08 15:15:00,76.87,76.88,76.87,76.88,12300.0,73.2385,73.2481,73.2385,73.2481,12300.0
2024-04-08 15:20:00,76.88,76.88,76.87,76.88,11107.0,73.2481,73.2481,73.2385,73.2481,11107.0
2024-04-08 15:25:00,76.88,76.88,76.87,76.88,9590.0,73.2481,73.2481,73.2385,73.2481,9590.0
2024-04-08 15:30:00,76.88,76.88,76.87,76.88,19181.0,73.2481,73.2481,73.2385,73.2481,19181.0
2024-04-08 15:35:00,76.88,76.88,76.87,76.88,54562.0,73.2481,73.2481,73.2385,73.2481,54562.0
2024-04-08 15:40:00,76.88,76.88,76.86,76.87,116867.0,73.2481,73.2481,73.229,73.2385,116867.0
2024-04-08 15:45:00,76.87,76.87,76.86,76.86,94381.0,73.2385,73.2385,73.229,73.229,94381.0
2024-04-08 15:50:00,76.86,76.87,76.86,76.86,117104.0,73.229,73.2385,73.229,73.229,117104.0
2024-04-08 15:55:00,76.86,76.87,76.84,76.84,495922.0,73.229,73.2385,73.21,73.21,495922.0
2024-04-09 09:30:00,76.91,76.95,76.91,76.92,26723.0,73.2767,73.3148,73.2767,73.2862,26723.0
2024-04-09 09:35:00,76.92,76.94,76.92,76.94,9721.0,73.2862,73.3052,73.2862,73.3052,9721.0
2024-04-09 09:40:00,76.94,76.95,76.93,76.94,18894.0,73.3052,73.3148,73.2957,73.3052,18894.0
2024-04-09 09:45:00,76.94,76.95,76.93,76.94,37471.0,73.3052,73.3148,73.2957,73.3052,37471.0
2024-04-09 09:50:00,76.95,76.95,76.94,76.95,13586.0,73.3148,73.3148,73.3052,73.3148,13586.0
2024-04-09 09:55:00,76.95,76.95,76.93,76.94,13951.0,73.3148,73.3148,73.2957,73.3052,13951.0
2024-04-09 10:00:00,76.94,76.95,76.93,76.95,5373.0,73.3052,73.3148,73.2957,73.3148,5373.0
2024-04-09 10:05:00,76.95,76.95,76.94,76.94,5868.0,73.3148,73.3148,73.3052,73.3052,5868.0
2024-04-09 10:10:00,76.95,76.96,76.94,76.95,16122.0,73.3148,73.3243,73.3052,73.3148,16122.0
2024-04-09 10:15:00,76.95,76.96,76.95,76.95,21474.0,73.3148,73.3243,73.3148,73.3148,21474.0
2024-04-09 10:20:00,76.95,76.96,76.95,76.96,24403.0,73.3148,73.3243,73.3148,73.3243,24403.0
2024-04-09 10:25:00,76.95,76.96,76.95,76.95,11951.0,73.3148,73.3243,73.3148,73.3148,11951.0
2024-04-09 10:30:00,76.95,76.96,76.94,76.95,114321.0,73.3148,73.3243,73.3052,73.3148,114321.0
2024-04-09 10:35:00,76.95,76.95,76.94,76.94,16487.0,73.3148,73.3148,73.3052,73.3052,16487.0
2024-04-09 10:40:00,76.94,76.95,76.93,76.93,38422.0,73.3052,73.3148,73.2957,73.2957,38422.0
2024-04-09 10:45:00,76.94,76.94,76.93,76.93,36283.0,73.3052,73.3052,73.2957,73.2957,36283.0
2024-04-09 10:50:00,76.94,76.95,76.94,76.95,23123.0,73.3052,73.3148,73.3052,73.3148,23123.0
2024-04-09 10:55:00,76.95,76.95,76.94,76.95,29528.0,73.3148,73.3148,73.3052,73.3148,29528.0
2024-04-09 11:00:00,76.95,76.95,76.94,76.95,27681.0,73.3148,73.3148,73.3052,73.3148,27681.0
2024-04-09 11:05:00,76.95,76.95,76.94,76.95,15541.0,73.3148,73.3148,73.3052,73.3148,15541.0
2024-04-09 11:10:00,76.94,76.95,76.94,76.95,1024515.0,73.3052,73.3148,73.3052,73.3148,1024515.0
2024-04-09 11:15:00,76.94,76.95,76.94,76.95,5692.0,73.3052,73.3148,73.3052,73.3148,5692.0
2024-04-09 11:20:00,76.95,76.95,76.94,76.95,5443.0,73.3148,73.3148,73.3052,73.3148,5443.0
2024-04-09 11:25:00,76.95,76.95,76.94,76.95,20325.0,73.3148,73.3148,73.3052,73.3148,20325.0
2024-04-09 11:30:00,76.94,76.95,76.94,76.95,2054165.0,73.3052,73.3148,73.3052,73.3148,2054165.0
2024-04-09 11:35:00,76.95,76.95,76.94,76.95,15756.0,73.3148,73.3148,73.3052,73.3148,15756.0
2024-04-09 11:40:00,76.95,76.95,76.94,76.95,4309.0,73.3148,73.3148,73.3052,73.3148,4309.0
2024-04-09 11:45:00,76.95,76.95,76.94,76.95,6544.0,73.3148,73.3148,73.3052,73.3148,6544.0
2024-04-09 11:50:00,76.94,76.95,76.94,76.95,12598.0,73.3052,73.3148,73.3052,73.3148,12598.0
2024-04-09 11:55:00,76.94,76.95,76.94,76.95,4685.0,73.3052,73.3148,73.3052,73.3148,4685.0
2024-04-09 12:00:00,76.95,76.95,76.94,76.94,25873.0,73.3148,73.3148,73.3052,73.3052,25873.0
2024-04-09 12:05:00,76.95,76.95,76.94,76.95,20605.0,73.3148,73.3148,73.3052,73.3148,20605.0
2024-04-09 12:10:00,76.95,76.96,76.94,76.96,52377.0,73.3148,73.3243,73.3052,73.3243,52377.0
2024-04-09 12:15:00,76.95,76.96,76.95,76.95,5291.0,73.3148,73.3243,73.3148,73.3148,5291.0
2024-04-09 12:20:00,76.95,76.96,76.95,76.95,16678.0,73.3148,73.3243,73.3148,73.3148,16678.0
2024-04-09 12:25:00,76.95,76.96,76.95,76.95,11443.0,73.3148,73.3243,73.3148,73.3148,11443.0
2024-04-09 12:30:00,76.96,76.97,76.95,76.97,63061.0,73.3243,73.3338,73.3148,73.3338,63061.0
2024-04-09 12:35:00,76.97,76.97,76.96,76.97,23257.0,73.3338,73.3338,73.3243,73.3338,23257.0
2024-04-09 12:40:00,76.97,76.98,76.96,76.98,32942.0,73.3338,73.3434,73.3243,73.3434,32942.0
2024-04-09 12:45:00,76.98,76.98,76.97,76.97,48523.0,73.3434,73.3434,73.3338,73.3338,48523.0
2024-04-09 12:50:00,76.97,76.98,76.97,76.98,27005.0,73.3338,73.3434,73.3338,73.3434,27005.0
2024-04-09 12:55:00,76.98,76.98,76.97,76.98,28975.0,73.3434,73.3434,73.3338,73.3434,28975.0
2024-04-09 13:00:00,76.98,76.98,76.94,76.96,79416.0,73.3434,73.3434,73.3052,73.3243,79416.0
2024-04-09 13:05:00,76.95,76.96,76.95,76.95,20590.0,73.3148,73.3243,73.3148,73.3148,20590.0
2024-04-09 13:10:00,76.95,76.96,76.94,76.95,20898.0,73.3148,73.3243,73.3052,73.3148,20898.0
2024-04-09 13:15:00,76.95,76.96,76.94,76.96,12177.0,73.3148,73.3243,73.3052,73.3243,12177.0
2024-04-09 13:20:00,76.96,76.96,76.95,76.95,6817.0,73.3243,73.3243,73.3148,73.3148,6817.0
2024-04-09 13:25:00,76.95,76.96,76.95,76.95,14991.0,73.3148,73.3243,73.3148,73.3148,14991.0
2024-04-09 13:30:00,76.95,76.96,76.95,76.95,26929.0,73.3148,73.3243,73.3148,73.3148,26929.0
2024-04-09 13:35:00,76.95,76.96,76.95,76.95,25306.0,73.3148,73.3243,73.3148,73.3148,25306.0
2024-04-09 13:40:00,76.95,76.96,76.95,76.95,32193.0,73.3148,73.3243,73.3148,73.3148,32193.0
2024-04-09 13:45:00,76.95,76.96,76.95,76.95,26661.0,73.3148,73.3243,73.3148,73.3148,26661.0
2024-04-09 13:50:00,76.95,76.96,76.95,76.95,28831.0,73.3148,73.3243,73.3148,73.3148,28831.0
2024-04-09 13:55:00,76.96,76.96,76.95,76.95,24413.0,73.3243,73.3243,73.3148,73.3148,24413.0
2024-04-09 14:00:00,76.95,76.96,76.95,76.95,31617.0,73.3148,73.3243,73.3148,73.3148,31617.0
2024-04-09 14:05:00,76.95,76.96,76.95,76.96,38280.0,73.3148,73.3243,73.3148,73.3243,38280.0
2024-04-09 14:10:00,76.95,76.96,76.95,76.96,32130.0,73.3148,73.3243,73.3148,73.3243,32130.0
2024-04-09 14:15:00,76.95,76.96,76.95,76.95,32866.0,73.3148,73.3243,73.3148,73.3148,32866.0
2024-04-09 14:20:00,76.95,76.96,76.95,76.95,287363.0,73.3148,73.3243,73.3148,73.3148,287363.0
2024-04-09 14:25:00,76.95,76.96,76.94,76.94,25233.0,73.3148,73.3243,73.3052,73.3052,25233.0
2024-04-09 14:30:00,76.95,76.95,76.93,76.93,33901.0,73.3148,73.3148,73.2957,73.2957,33901.0
2024-04-09 14:35:00,76.94,76.94,76.93,76.93,16563.0,73.3052,73.3052,73.2957,73.2957,16563.0
2024-04-09 14:40:00,76.94,76.94,76.93,76.94,12589.0,73.3052,73.3052,73.2957,73.3052,12589.0
2024-04-09 14:45:00,76.94,76.94,76.93,76.94,15148.0,73.3052,73.3052,73.2957,73.3052,15148.0
2024-04-09 14:50:00,76.93,76.94,76.93,76.94,1030797.0,73.2957,73.3052,73.2957,73.3052,1030797.0
2024-04-09 14:55:00,76.93,76.94,76.93,76.94,28014.0,73.2957,73.3052,73.2957,73.3052,28014.0
2024-04-09 15:00:00,76.93,76.94,76.93,76.93,25117.0,73.2957,73.3052,73.2957,73.2957,25117.0
2024-04-09 15:05:00,76.93,76.94,76.92,76.93,18371.0,73.2957,73.3052,73.2862,73.2957,18371.0
2024-04-09 15:10:00,76.92,76.93,76.92,76.92,8555.0,73.2862,73.2957,73.2862,73.2862,8555.0
2024-04-09 15:15:00,76.92,76.93,76.92,76.92,8577.0,73.2862,73.2957,73.2862,73.2862,8577.0
2024-04-09 15:20:00,76.92,76.94,76.92,76.94,52081.0,73.2862,73.3052,73.2862,73.3052,52081.0
2024-04-09 15:25:00,76.94,76.96,76.93,76.96,22207.0,73.3052,73.3243,73.2957,73.3243,22207.0
2024-04-09 15:30:00,76.95,76.96,76.94,76.95,22570.0,73.3148,73.3243,73.3052,73.3148,22570.0
2024-04-09 15:35:00,76.94,76.95,76.94,76.95,34869.0,73.3052,73.3148,73.3052,73.3148,34869.0
2024-04-09 15:40:00,76.94,76.95,76.94,76.94,14167.0,73.3052,73.3148,73.3052,73.3052,14167.0
2024-04-09 15:45:00,76.94,76.95,76.94,76.94,18298.0,73.3052,73.3148,73.3052,73.3052,18298.0
2024-04-09 15:50:00,76.95,76.95,76.94,76.95,10746.0,73.3148,73.3148,73.3052,73.3148,10746.0
2024-04-09 15:55:00,76.94,76.95,76.94,76.95,45764.0,73.3052,73.3148,73.3052,73.3148,45764.0
2024-04-10 09:30:00,76.59,76.63,76.58,76.62,113521.0,72.9718,73.0099,72.9622,73.0004,113521.0
2024-04-10 09:35:00,76.62,76.63,76.6,76.61,51968.0,73.0004,73.0099,72.9813,72.9908,51968.0
2024-04-10 09:40:00,76.61,76.62,76.6,76.62,30035.0,72.9908,73.0004,72.9813,73.0004,30035.0
2024-04-10 09:45:00,76.62,76.62,76.56,76.58,46683.0,73.0004,73.0004,72.9432,72.9622,46683.0
2024-04-10 09:50:00,76.58,76.58,76.57,76.58,9764.0,72.9622,72.9622,72.9527,72.9622,9764.0
2024-04-10 09:55:00,76.58,76.58,76.57,76.58,10969.0,72.9622,72.9622,72.9527,72.9622,10969.0
2024-04-10 10:00:00,76.58,76.58,76.56,76.56,504880.0,72.9622,72.9622,72.9432,72.9432,504880.0
2024-04-10 10:05:00,76.56,76.58,76.56,76.58,213090.0,72.9432,72.9622,72.9432,72.9622,213090.0
2024-04-10 10:10:00,76.57,76.58,76.56,76.56,117913.0,72.9527,72.9622,72.9432,72.9432,117913.0
2024-04-10 10:15:00,76.56,76.58,76.56,76.58,83757.0,72.9432,72.9622,72.9432,72.9622,83757.0
2024-04-10 10:20:00,76.58,76.59,76.57,76.59,104497.0,72.9622,72.9718,72.9527,72.9718,104497.0
2024-04-10 10:25:00,76.59,76.6,76.58,76.59,50343.0,72.9718,72.9813,72.9622,72.9718,50343.0
2024-04-10 10:30:00,76.58,76.6,76.58,76.59,52143.0,72.9622,72.9813,72.9622,72.9718,52143.0
2024-04-10 10:35:00,76.59,76.63,76.59,76.63,32578.0,72.9718,73.0099,72.9718,73.0099,32578.0
2024-04-10 10:40:00,76.63,76.64,76.62,76.64,18422.0,73.0099,73.0194,73.0004,73.0194,18422.0
2024-04-10 10:45:00,76.64,76.64,76.62,76.63,18264.0,73.0194,73.0194,73.0004,73.0099,18264.0
2024-04-10 10:50:00,76.63,76.64,76.62,76.63,72187.0,73.0099,73.0194,73.0004,73.0099,72187.0
2024-04-10 10:55:00,76.64,76.64,76.63,76.64,31418.0,73.0194,73.0194,73.0099,73.0194,31418.0
2024-04-10 11:00:00,76.63,76.64,76.62,76.63,74483.0,73.0099,73.0194,73.0004,73.0099,74483.0
2024-04-10 11:05:00,76.63,76.64,76.62,76.63,39372.0,73.0099,73.0194,73.0004,73.0099,39372.0
2024-04-10 11:10:00,76.63,76.64,76.62,76.64,259679.0,73.0099,73.0194,73.0004,73.0194,259679.0
2024-04-10 11:15:00,76.64,76.65,76.62,76.63,1178172.0,73.0194,73.0289,73.0004,73.0099,1178172.0
2024-04-10 11:20:00,76.62,76.64,76.62,76.63,37259.0,73.0004,73.0194,73.0004,73.0099,37259.0
2024-04-10 11:25:00,76.63,76.63,76.62,76.63,11247.0,73.0099,73.0099,73.0004,73.0099,11247.0
2024-04-10 11:30:00,76.63,76.64,76.62,76.64,31271.0,73.0099,73.0194,73.0004,73.0194,31271.0
2024-04-10 11:35:00,76.64,76.64,76.62,76.63,75100.0,73.0194,73.0194,73.0004,73.0099,75100.0
2024-04-10 11:40:00,76.63,76.63,76.61,76.61,38175.0,73.0099,73.0099,72.9908,72.9908,38175.0
2024-04-10 11:45:00,76.61,76.63,76.61,76.61,131036.0,72.9908,73.0099,72.9908,72.9908,131036.0
2024-04-10 11:50:00,76.61,76.62,76.61,76.62,39832.0,72.9908,73.0004,72.9908,73.0004,39832.0
2024-04-10 11:55:00,76.62,76.62,76.6,76.61,75153.0,73.0004,73.0004,72.9813,72.9908,75153.0
2024-04-10 12:00:00,76.61,76.62,76.6,76.62,27608.0,72.9908,73.0004,72.9813,73.0004,27608.0
2024-04-10 12:05:00,76.62,76.62,76.6,76.61,21994.0,73.0004,73.0004,72.9813,72.9908,21994.0
2024-04-10 12:10:00,76.6,76.61,76.6,76.6,21331.0,72.9813,72.9908,72.9813,72.9813,21331.0
2024-04-10 12:15:00,76.6,76.61,76.59,76.6,32834.0,72.9813,72.9908,72.9718,72.9813,32834.0
2024-04-10 12:20:00,76.59,76.6,76.58,76.59,42896.0,72.9718,72.9813,72.9622,72.9718,42896.0
2024-04-10 12:25:00,76.59,76.6,76.58,76.59,18263.0,72.9718,72.9813,72.9622,72.9718,18263.0
2024-04-10 12:30:00,76.6,76.6,76.58,76.59,20814.0,72.9813,72.9813,72.9622,72.9718,20814.0
2024-04-10 12:35:00,76.59,76.6,76.58,76.59,31851.0,72.9718,72.9813,72.9622,72.9718,31851.0
2024-04-10 12:40:00,76.59,76.59,76.57,76.57,21180.0,72.9718,72.9718,72.9527,72.9527,21180.0
2024-04-10 12:45:00,76.58,76.58,76.57,76.57,4499.0,72.9622,72.9622,72.9527,72.9527,4499.0
2024-04-10 12:50:00,76.57,76.57,76.55,76.56,34305.0,72.9527,72.9527,72.9337,72.9432,34305.0
2024-04-10 12:55:00,76.56,76.57,76.55,76.56,17378.0,72.9432,72.9527,72.9337,72.9432,17378.0
2024-04-10 13:00:00,76.56,76.56,76.5,76.52,76768.0,72.9432,72.9432,72.886,72.9051,76768.0
2024-04-10 13:05:00,76.52,76.53,76.51,76.52,37951.0,72.9051,72.9146,72.8956,72.9051,37951.0
2024-04-10 13:10:00,76.52,76.52,76.49,76.49,11925.0,72.9051,72.9051,72.8765,72.8765,11925.0
2024-04-10 13:15:00,76.5,76.52,76.49,76.51,25195.0,72.886,72.9051,72.8765,72.8956,25195.0
2024-04-10 13:20:00,76.51,76.53,76.5,76.52,13173.0,72.8956,72.9146,72.886,72.9051,13173.0
2024-04-10 13:25:00,76.52,76.53,76.51,76.52,9562.0,72.9051,72.9146,72.8956,72.9051,9562.0
2024-04-10 13:30:00,76.52,76.56,76.5,76.55,78167.0,72.9051,72.9432,72.886,72.9337,78167.0
2024-04-10 13:35:00,76.56,76.56,76.52,76.53,49275.0,72.9432,72.9432,72.9051,72.9146,49275.0
2024-04-10 13:40:00,76.52,76.53,76.51,76.52,58678.0,72.9051,72.9146,72.8956,72.9051,58678.0
2024-04-10 13:45:00,76.52,76.52,76.51,76.52,11119.0,72.9051,72.9051,72.8956,72.9051,11119.0
2024-04-10 13:50:00,76.52,76.54,76.51,76.53,12856.0,72.9051,72.9241,72.8956,72.9146,12856.0
2024-04-10 13:55:00,76.54,76.54,76.53,76.54,11842.0,72.9241,72.9241,72.9146,72.9241,11842.0
2024-04-10 14:00:00,76.55,76.56,76.54,76.55,18007.0,72.9337,72.9432,72.9241,72.9337,18007.0
2024-04-10 14:05:00,76.55,76.55,76.53,76.53,10059.0,72.9337,72.9337,72.9146,72.9146,10059.0
2024-04-10 14:10:00,76.53,76.55,76.53,76.55,42557.0,72.9146,72.9337,72.9146,72.9337,42557.0
2024-04-10 14:15:00,76.55,76.55,76.52,76.53,28798.0,72.9337,72.9337,72.9051,72.9146,28798.0
2024-04-10 14:20:00,76.53,76.54,76.5,76.51,33687.0,72.9146,72.9241,72.886,72.8956,33687.0
2024-04-10 14:25:00,76.51,76.51,76.5,76.51,15894.0,72.8956,72.8956,72.886,72.8956,15894.0
2024-04-10 14:30:00,76.5,76.5,76.49,76.49,11487.0,72.886,72.886,72.8765,72.8765,11487.0
2024-04-10 14:35:00,76.5,76.51,76.49,76.5,80316.0,72.886,72.8956,72.8765,72.886,80316.0
2024-04-10 14:40:00,76.51,76.52,76.5,76.52,18905.0,72.8956,72.9051,72.886,72.9051,18905.0
2024-04-10 14:45:00,76.52,76.52,76.51,76.52,12224.0,72.9051,72.9051,72.8956,72.9051,12224.0
2024-04-10 14:50:00,76.51,76.52,76.51,76.52,15219.0,72.8956,72.9051,72.8956,72.9051,15219.0
2024-04-10 14:55:00,76.52,76.52,76.5,76.51,44237.0,72.9051,72.9051,72.886,72.8956,44237.0
2024-04-10 15:00:00,76.5,76.52,76.5,76.51,16738.0,72.886,72.9051,72.886,72.8956,16738.0
2024-04-10 15:05:00,76.52,76.52,76.51,76.52,22562.0,72.9051,72.9051,72.8956,72.9051,22562.0
2024-04-10 15:10:00,76.51,76.52,76.5,76.51,31175.0,72.8956,72.9051,72.886,72.8956,31175.0
2024-04-10 15:15:00,76.51,76.51,76.5,76.51,21620.0,72.8956,72.8956,72.886,72.8956,21620.0
2024-04-10 15:20:00,76.5,76.52,76.5,76.52,50090.0,72.886,72.9051,72.886,72.9051,50090.0
2024-04-10 15:25:00,76.52,76.52,76.51,76.51,57598.0,72.9051,72.9051,72.8956,72.8956,57598.0
2024-04-10 15:30:00,76.51,76.52,76.51,76.52,36566.0,72.8956,72.9051,72.8956,72.9051,36566.0
2024-04-10 15:35:00,76.52,76.53,76.51,76.53,25728.0,72.9051,72.9146,72.8956,72.9146,25728.0
2024-04-10 15:40:00,76.52,76.53,76.52,76.52,19692.0,72.9051,72.9146,72.9051,72.9051,19692.0
2024-04-10 15:45:00,76.52,76.53,76.51,76.51,36902.0,72.9051,72.9146,72.8956,72.8956,36902.0
2024-04-10 15:50:00,76.51,76.52,76.51,76.52,75268.0,72.8956,72.9051,72.8956,72.9051,75268.0
2024-04-10 15:55:00,76.52,76.52,76.51,76.52,83227.0,72.9051,72.9051,72.8956,72.9051,83227.0
2024-04-11 09:30:00,76.58,76.64,76.58,76.62,31076.0,72.9622,73.0194,72.9622,73.0004,31076.0
2024-04-11 09:35:00,76.62,76.63,76.6,76.61,26064.0,73.0004,73.0099,72.9813,72.9908,26064.0
2024-04-11 09:40:00,76.61,76.61,76.57,76.58,18101.0,72.9908,72.9908,72.9527,72.9622,18101.0
2024-04-11 09:45:00,76.58,76.59,76.57,76.57,30724.0,72.9622,72.9718,72.9527,72.9527,30724.0
2024-04-11 09:50:00,76.57,76.59,76.57,76.58,14172.0,72.9527,72.9718,72.9527,72.9622,14172.0
2024-04-11 09:55:00,76.58,76.58,76.57,76.57,17775.0,72.9622,72.9622,72.9527,72.9527,17775.0
2024-04-11 10:00:00,76.57,76.57,76.54,76.55,29020.0,72.9527,72.9527,72.9241,72.9337,29020.0
2024-04-11 10:05:00,76.56,76.56,76.52,76.53,25037.0,72.9432,72.9432,72.9051,72.9146,25037.0
2024-04-11 10:10:00,76.53,76.55,76.52,76.53,28030.0,72.9146,72.9337,72.9051,72.9146,28030.0
2024-04-11 10:15:00,76.53,76.53,76.5,76.5,22062.0,72.9146,72.9146,72.886,72.886,22062.0
2024-04-11 10:20:00,76.5,76.51,76.49,76.49,30786.0,72.886,72.8956,72.8765,72.8765,30786.0
2024-04-11 10:25:00,76.5,76.5,76.48,76.5,35298.0,72.886,72.886,72.867,72.886,35298.0
2024-04-11 10:30:00,76.5,76.52,76.49,76.51,21343.0,72.886,72.9051,72.8765,72.8956,21343.0
2024-04-11 10:35:00,76.5,76.52,76.5,76.52,26142.0,72.886,72.9051,72.886,72.9051,26142.0
2024-04-11 10:40:00,76.52,76.53,76.52,76.53,27369.0,72.9051,72.9146,72.9051,72.9146,27369.0
2024-04-11 10:45:00,76.53,76.53,76.52,76.53,19999.0,72.9146,72.9146,72.9051,72.9146,19999.0
2024-04-11 10:50:00,76.53,76.55,76.53,76.54,140620.0,72.9146,72.9337,72.9146,72.9241,140620.0
2024-04-11 10:55:00,76.54,76.55,76.53,76.53,41288.0,72.9241,72.9337,72.9146,72.9146,41288.0
2024-04-11 11:00:00,76.53,76.54,76.52,76.53,38801.0,72.9146,72.9241,72.9051,72.9146,38801.0
2024-04-11 11:05:00,76.52,76.53,76.52,76.52,24513.0,72.9051,72.9146,72.9051,72.9051,24513.0
2024-04-11 11:10:00,76.52,76.52,76.5,76.5,18372.0,72.9051,72.9051,72.886,72.886,18372.0
2024-04-11 11:15:00,76.51,76.53,76.5,76.53,283887.0,72.8956,72.9146,72.886,72.9146,283887.0
2024-04-11 11:20:00,76.53,76.53,76.52,76.53,11333.0,72.9146,72.9146,72.9051,72.9146,11333.0
2024-04-11 11:25:00,76.53,76.53,76.51,76.51,25248.0,72.9146,72.9146,72.8956,72.8956,25248.0
2024-04-11 11:30:00,76.51,76.53,76.5,76.52,45027.0,72.8956,72.9146,72.886,72.9051,45027.0
2024-04-11 11:35:00,76.52,76.56,76.52,76.55,32274.0,72.9051,72.9432,72.9051,72.9337,32274.0
2024-04-11 11:40:00,76.55,76.56,76.54,76.55,18399.0,72.9337,72.9432,72.9241,72.9337,18399.0
2024-04-11 11:45:00,76.55,76.56,76.54,76.55,11027.0,72.9337,72.9432,72.9241,72.9337,11027.0
2024-04-11 11:50:00,76.56,76.56,76.54,76.54,16260.0,72.9432,72.9432,72.9241,72.9241,16260.0
2024-04-11 11:55:00,76.54,76.55,76.53,76.54,19170.0,72.9241,72.9337,72.9146,72.9241,19170.0
2024-04-11 12:00:00,76.54,76.55,76.53,76.54,17904.0,72.9241,72.9337,72.9146,72.9241,17904.0
2024-04-11 12:05:00,76.53,76.54,76.53,76.53,22077.0,72.9146,72.9241,72.9146,72.9146,22077.0
2024-04-11 12:10:00,76.53,76.54,76.52,76.53,5940.0,72.9146,72.9241,72.9051,72.9146,5940.0
2024-04-11 12:15:00,76.52,76.53,76.51,76.52,5574.0,72.9051,72.9146,72.8956,72.9051,5574.0
2024-04-11 12:20:00,76.51,76.52,76.51,76.52,7380.0,72.8956,72.9051,72.8956,72.9051,7380.0
2024-04-11 12:25:00,76.51,76.52,76.51,76.51,16307.0,72.8956,72.9051,72.8956,72.8956,16307.0
2024-04-11 12:30:00,76.51,76.52,76.5,76.51,293691.0,72.8956,72.9051,72.886,72.8956,293691.0
2024-04-11 12:35:00,76.51,76.51,76.5,76.51,9561.0,72.8956,72.8956,72.886,72.8956,9561.0
2024-04-11 12:40:00,76.51,76.52,76.51,76.52,9943.0,72.8956,72.9051,72.8956,72.9051,9943.0
2024-04-11 12:45:00,76.52,76.53,76.51,76.53,18814.0,72.9051,72.9146,72.8956,72.9146,18814.0
2024-04-11 12:50:00,76.52,76.54,76.52,76.53,339649.0,72.9051,72.9241,72.9051,72.9146,339649.0
2024-04-11 12:55:00,76.53,76.54,76.52,76.53,88657.0,72.9146,72.9241,72.9051,72.9146,88657.0
2024-04-11 13:00:00,76.53,76.54,76.5,76.53,44911.0,72.9146,72.9241,72.886,72.9146,44911.0
2024-04-11 13:05:00,76.53,76.55,76.52,76.55,39478.0,72.9146,72.9337,72.9051,72.9337,39478.0
2024-04-11 13:10:00,76.55,76.56,76.54,76.56,37440.0,72.9337,72.9432,72.9241,72.9432,37440.0
2024-04-11 13:15:00,76.55,76.55,76.53,76.53,8497.0,72.9337,72.9337,72.9146,72.9146,8497.0
2024-04-11 13:20:00,76.53,76.54,76.52,76.52,12473.0,72.9146,72.9241,72.9051,72.9051,12473.0
2024-04-11 13:25:00,76.52,76.53,76.52,76.53,9939.0,72.9051,72.9146,72.9051,72.9146,9939.0
2024-04-11 13:30:00,76.53,76.54,76.53,76.53,3381.0,72.9146,72.9241,72.9146,72.9146,3381.0
2024-04-11 13:35:00,76.53,76.54,76.52,76.53,7867.0,72.9146,72.9241,72.9051,72.9146,7867.0
2024-04-11 13:40:00,76.53,76.54,76.53,76.53,8025.0,72.9146,72.9241,72.9146,72.9146,8025.0
2024-04-11 13:45:00,76.53,76.54,76.53,76.53,3810.0,72.9146,72.9241,72.9146,72.9146,3810.0
2024-04-11 13:50:00,76.53,76.55,76.53,76.54,16548.0,72.9146,72.9337,72.9146,72.9241,16548.0
2024-04-11 13:55:00,76.55,76.55,76.54,76.55,9469.0,72.9337,72.9337,72.9241,72.9337,9469.0
2024-04-11 14:00:00,76.55,76.56,76.54,76.56,7057.0,72.9337,72.9432,72.9241,72.9432,7057.0
2024-04-11 14:05:00,76.56,76.59,76.55,76.57,36209.0,72.9432,72.9718,72.9337,72.9527,36209.0
2024-04-11 14:10:00,76.58,76.58,76.57,76.57,5541.0,72.9622,72.9622,72.9527,72.9527,5541.0
2024-04-11 14:15:00,76.58,76.58,76.56,76.56,7416.0,72.9622,72.9622,72.9432,72.9432,7416.0
2024-04-11 14:20:00,76.56,76.57,76.55,76.57,2026101.0,72.9432,72.9527,72.9337,72.9527,2026101.0
2024-04-11 14:25:00,76.56,76.57,76.56,76.56,2264153.0,72.9432,72.9527,72.9432,72.9432,2264153.0
2024-04-11 14:30:00,76.56,76.57,76.56,76.56,57728.0,72.9432,72.9527,72.9432,72.9432,57728.0
2024-04-11 14:35:00,76.56,76.57,76.56,76.56,5619.0,72.9432,72.9527,72.9432,72.9432,5619.0
2024-04-11 14:40:00,76.56,76.57,76.56,76.56,13766.0,72.9432,72.9527,72.9432,72.9432,13766.0
2024-04-11 14:45:00,76.56,76.57,76.55,76.56,19363.0,72.9432,72.9527,72.9337,72.9432,19363.0
2024-04-11 14:50:00,76.55,76.55,76.53,76.55,79353.0,72.9337,72.9337,72.9146,72.9337,79353.0
2024-04-11 14:55:00,76.55,76.55,76.52,76.52,53818.0,72.9337,72.9337,72.9051,72.9051,53818.0
2024-04-11 15:00:00,76.53,76.53,76.52,76.53,131113.0,72.9146,72.9146,72.9051,72.9146,131113.0
2024-04-11 15:05:00,76.53,76.54,76.52,76.53,30315.0,72.9146,72.9241,72.9051,72.9146,30315.0
2024-04-11 15:10:00,76.53,76.53,76.52,76.53,20409.0,72.9146,72.9146,72.9051,72.9146,20409.0
2024-04-11 15:15:00,76.53,76.55,76.52,76.55,43284.0,72.9146,72.9337,72.9051,72.9337,43284.0
2024-04-11 15:20:00,76.55,76.56,76.54,76.56,30408.0,72.9337,72.9432,72.9241,72.9432,30408.0
2024-04-11 15:25:00,76.56,76.56,76.54,76.54,38574.0,72.9432,72.9432,72.9241,72.9241,38574.0
2024-04-11 15:30:00,76.55,76.55,76.53,76.54,22427.0,72.9337,72.9337,72.9146,72.9241,22427.0
2024-04-11 15:35:00,76.54,76.55,76.53,76.55,28820.0,72.9241,72.9337,72.9146,72.9337,28820.0
2024-04-11 15:40:00,76.55,76.57,76.54,76.56,29308.0,72.9337,72.9527,72.9241,72.9432,29308.0
2024-04-11 15:45:00,76.56,76.57,76.56,76.56,14439.0,72.9432,72.9527,72.9432,72.9432,14439.0
2024-04-11 15:50:00,76.56,76.57,76.56,76.57,12602.0,72.9432,72.9527,72.9432,72.9527,12602.0
2024-04-11 15:55:00,76.56,76.57,76.54,76.55,113083.0,72.9432,72.9527,72.9241,72.9337,113083.0
2024-04-12 09:30:00,76.68,76.68,76.61,76.65,25247.0,73.0575,73.0575,72.9908,73.0289,25247.0
2024-04-12 09:35:00,76.64,76.64,76.61,76.61,44948.0,73.0194,73.0194,72.9908,72.9908,44948.0
2024-04-12 09:40:00,76.62,76.63,76.61,76.63,88363.0,73.0004,73.0099,72.9908,73.0099,88363.0
2024-04-12 09:45:00,76.63,76.65,76.62,76.64,33015.0,73.0099,73.0289,73.0004,73.0194,33015.0
2024-04-12 09:50:00,76.64,76.64,76.63,76.64,4329.0,73.0194,73.0194,73.0099,73.0194,4329.0
2024-04-12 09:55:00,76.63,76.65,76.63,76.65,239135.0,73.0099,73.0289,73.0099,73.0289,239135.0
2024-04-12 10:00:00,76.65,76.66,76.61,76.65,48105.0,73.0289,73.0385,72.9908,73.0289,48105.0
2024-04-12 10:05:00,76.65,76.66,76.65,76.66,2969.0,73.0289,73.0385,73.0289,73.0385,2969.0
2024-04-12 10:10:00,76.66,76.67,76.65,76.66,7049.0,73.0385,73.048,73.0289,73.0385,7049.0
2024-04-12 10:15:00,76.67,76.67,76.65,76.65,29847.0,73.048,73.048,73.0289,73.0289,29847.0
2024-04-12 10:20:00,76.65,76.65,76.64,76.65,4737.0,73.0289,73.0289,73.0194,73.0289,4737.0
2024-04-12 10:25:00,76.65,76.65,76.64,76.64,6710.0,73.0289,73.0289,73.0194,73.0194,6710.0
2024-04-12 10:30:00,76.64,76.65,76.63,76.65,9387.0,73.0194,73.0289,73.0099,73.0289,9387.0
2024-04-12 10:35:00,76.65,76.66,76.64,76.65,79134.0,73.0289,73.0385,73.0194,73.0289,79134.0
2024-04-12 10:40:00,76.66,76.66,76.65,76.66,16561.0,73.0385,73.0385,73.0289,73.0385,16561.0
2024-04-12 10:45:00,76.66,76.66,76.64,76.64,16918.0,73.0385,73.0385,73.0194,73.0194,16918.0
2024-04-12 10:50:00,76.65,76.65,76.63,76.64,51550.0,73.0289,73.0289,73.0099,73.0194,51550.0
2024-04-12 10:55:00,76.64,76.64,76.63,76.64,18944.0,73.0194,73.0194,73.0099,73.0194,18944.0
2024-04-12 11:00:00,76.64,76.65,76.63,76.65,7092.0,73.0194,73.0289,73.0099,73.0289,7092.0
2024-04-12 11:05:00,76.65,76.65,76.63,76.63,29647.0,73.0289,73.0289,73.0099,73.0099,29647.0
2024-04-12 11:10:00,76.63,76.64,76.62,76.63,13562.0,73.0099,73.0194,73.0004,73.0099,13562.0
2024-04-12 11:15:00,76.63,76.63,76.62,76.63,11456.0,73.0099,73.0099,73.0004,73.0099,11456.0
2024-04-12 11:20:00,76.63,76.64,76.62,76.64,14547.0,73.0099,73.0194,73.0004,73.0194,14547.0
2024-04-12 11:25:00,76.64,76.64,76.62,76.63,74266.0,73.0194,73.0194,73.0004,73.0099,74266.0
2024-04-12 11:30:00,76.62,76.63,76.62,76.63,4718.0,73.0004,73.0099,73.0004,73.0099,4718.0
2024-04-12 11:35:00,76.62,76.63,76.62,76.63,3584.0,73.0004,73.0099,73.0004,73.0099,3584.0
2024-04-12 11:40:00,76.63,76.64,76.62,76.63,30195.0,73.0099,73.0194,73.0004,73.0099,30195.0
2024-04-12 11:45:00,76.64,76.64,76.62,76.63,26587.0,73.0194,73.0194,73.0004,73.0099,26587.0
2024-04-12 11:50:00,76.62,76.63,76.62,76.63,35643.0,73.0004,73.0099,73.0004,73.0099,35643.0
2024-04-12 11:55:00,76.63,76.63,76.62,76.63,7484.0,73.0099,73.0099,73.0004,73.0099,7484.0
2024-04-12 12:00:00,76.63,76.64,76.62,76.64,17181.0,73.0099,73.0194,73.0004,73.0194,17181.0
2024-04-12 12:05:00,76.64,76.64,76.63,76.63,11092.0,73.0194,73.0194,73.0099,73.0099,11092.0
2024-04-12 12:10:00,76.63,76.63,76.62,76.63,25551.0,73.0099,73.0099,73.0004,73.0099,25551.0
2024-04-12 12:15:00,76.62,76.64,76.62,76.64,13894.0,73.0004,73.0194,73.0004,73.0194,13894.0
2024-04-12 12:20:00,76.64,76.64,76.63,76.64,20079.0,73.0194,73.0194,73.0099,73.0194,20079.0
2024-04-12 12:25:00,76.64,76.64,76.63,76.64,13636.0,73.0194,73.0194,73.0099,73.0194,13636.0
2024-04-12 12:30:00,76.64,76.64,76.63,76.64,9618.0,73.0194,73.0194,73.0099,73.0194,9618.0
2024-04-12 12:35:00,76.63,76.64,76.63,76.64,11229.0,73.0099,73.0194,73.0099,73.0194,11229.0
2024-04-12 12:40:00,76.64,76.64,76.63,76.64,29554.0,73.0194,73.0194,73.0099,73.0194,29554.0
2024-04-12 12:45:00,76.64,76.64,76.63,76.64,6173.0,73.0194,73.0194,73.0099,73.0194,6173.0
2024-04-12 12:50:00,76.64,76.65,76.63,76.65,18037.0,73.0194,73.0289,73.0099,73.0289,18037.0
2024-04-12 12:55:00,76.65,76.65,76.64,76.65,7306.0,73.0289,73.0289,73.0194,73.0289,7306.0
2024-04-12 13:00:00,76.65,76.65,76.64,76.65,8054.0,73.0289,73.0289,73.0194,73.0289,8054.0
2024-04-12 13:05:00,76.65,76.65,76.64,76.65,200707.0,73.0289,73.0289,73.0194,73.0289,200707.0
2024-04-12 13:10:00,76.65,76.66,76.64,76.65,70339.0,73.0289,73.0385,73.0194,73.0289,70339.0
2024-04-12 13:15:00,76.65,76.65,76.64,76.65,5497.0,73.0289,73.0289,73.0194,73.0289,5497.0
2024-04-12 13:20:00,76.65,76.66,76.64,76.66,25767.0,73.0289,73.0385,73.0194,73.0385,25767.0
2024-04-12 13:25:00,76.66,76.67,76.65,76.67,36905.0,73.0385,73.048,73.0289,73.048,36905.0
2024-04-12 13:30:00,76.66,76.66,76.65,76.66,12918.0,73.0385,73.0385,73.0289,73.0385,12918.0
2024-04-12 13:35:00,76.65,76.67,76.64,76.67,25788.0,73.0289,73.048,73.0194,73.048,25788.0
2024-04-12 13:40:00,76.67,76.67,76.66,76.67,17109.0,73.048,73.048,73.0385,73.048,17109.0
2024-04-12 13:45:00,76.67,76.68,76.66,76.67,1081299.0,73.048,73.0575,73.0385,73.048,1081299.0
2024-04-12 13:50:00,76.68,76.69,76.67,76.67,40350.0,73.0575,73.0671,73.048,73.048,40350.0
2024-04-12 13:55:00,76.67,76.68,76.67,76.67,14349.0,73.048,73.0575,73.048,73.048,14349.0
2024-04-12 14:00:00,76.67,76.68,76.67,76.67,3805.0,73.048,73.0575,73.048,73.048,3805.0
2024-04-12 14:05:00,76.68,76.68,76.66,76.66,29870.0,73.0575,73.0575,73.0385,73.0385,29870.0
2024-04-12 14:10:00,76.67,76.67,76.66,76.67,3062.0,73.048,73.048,73.0385,73.048,3062.0
2024-04-12 14:15:00,76.67,76.67,76.66,76.67,18547.0,73.048,73.048,73.0385,73.048,18547.0
2024-04-12 14:20:00,76.67,76.67,76.66,76.67,14685.0,73.048,73.048,73.0385,73.048,14685.0
2024-04-12 14:25:00,76.67,76.67,76.66,76.67,100153.0,73.048,73.048,73.0385,73.048,100153.0
2024-04-12 14:30:00,76.67,76.67,76.66,76.67,17920.0,73.048,73.048,73.0385,73.048,17920.0
2024-04-12 14:35:00,76.66,76.67,76.65,76.66,36208.0,73.0385,73.048,73.0289,73.0385,36208.0
2024-04-12 14:40:00,76.66,76.66,76.65,76.66,3741.0,73.0385,73.0385,73.0289,73.0385,3741.0
2024-04-12 14:45:00,76.66,76.66,76.65,76.66,13698.0,73.0385,73.0385,73.0289,73.0385,13698.0
2024-04-12 14:50:00,76.66,76.66,76.65,76.66,6219.0,73.0385,73.0385,73.0289,73.0385,6219.0
2024-04-12 14:55:00,76.66,76.66,76.65,76.66,42519.0,73.0385,73.0385,73.0289,73.0385,42519.0
2024-04-12 15:00:00,76.66,76.66,76.65,76.66,14407.0,73.0385,73.0385,73.0289,73.0385,14407.0
2024-04-12 15:05:00,76.66,76.66,76.65,76.65,26358.0,73.0385,73.0385,73.0289,73.0289,26358.0
2024-04-12 15:10:00,76.66,76.66,76.63,76.64,94270.0,73.0385,73.0385,73.0099,73.0194,94270.0
2024-04-12 15:15:00,76.64,76.64,76.63,76.64,5440.0,73.0194,73.0194,73.0099,73.0194,5440.0
2024-04-12 15:20:00,76.64,76.64,76.63,76.64,23383.0,73.0194,73.0194,73.0099,73.0194,23383.0
2024-04-12 15:25:00,76.64,76.65,76.64,76.64,30529.0,73.0194,73.0289,73.0194,73.0194,30529.0
2024-04-12 15:30:00,76.65,76.65,76.64,76.65,24259.0,73.0289,73.0289,73.0194,73.0289,24259.0
2024-04-12 15:35:00,76.64,76.65,76.64,76.65,34185.0,73.0194,73.0289,73.0194,73.0289,34185.0
2024-04-12 15:40:00,76.65,76.65,76.64,76.65,177284.0,73.0289,73.0289,73.0194,73.0289,177284.0
2024-04-12 15:45:00,76.65,76.65,76.64,76.65,68696.0,73.0289,73.0289,73.0194,73.0289,68696.0
2024-04-12 15:50:00,76.65,76.65,76.64,76.65,83454.0,73.0289,73.0289,73.0194,73.0289,83454.0
2024-04-12 15:55:00,76.65,76.65,76.64,76.64,99249.0,73.0289,73.0289,73.0194,73.0194,99249.0
2024-04-15 09:30:00,76.47,76.5,76.47,76.48,30777.0,72.8574,72.886,72.8574,72.867,30777.0
2024-04-15 09:35:00,76.48,76.49,76.47,76.48,29627.0,72.867,72.8765,72.8574,72.867,29627.0
2024-04-15 09:40:00,76.48,76.49,76.46,76.47,18166.0,72.867,72.8765,72.8479,72.8574,18166.0
2024-04-15 09:45:00,76.47,76.47,76.45,76.47,16407.0,72.8574,72.8574,72.8384,72.8574,16407.0
2024-04-15 09:50:00,76.47,76.48,76.46,76.47,36931.0,72.8574,72.867,72.8479,72.8574,36931.0
2024-04-15 09:55:00,76.48,76.48,76.46,76.47,23074.0,72.867,72.867,72.8479,72.8574,23074.0
2024-04-15 10:00:00,76.48,76.48,76.46,76.46,28911.0,72.867,72.867,72.8479,72.8479,28911.0
2024-04-15 10:05:00,76.46,76.47,76.43,76.44,29696.0,72.8479,72.8574,72.8193,72.8289,29696.0
2024-04-15 10:10:00,76.44,76.44,76.41,76.42,15336.0,72.8289,72.8289,72.8003,72.8098,15336.0
2024-04-15 10:15:00,76.42,76.44,76.41,76.44,31801.0,72.8098,72.8289,72.8003,72.8289,31801.0
2024-04-15 10:20:00,76.44,76.44,76.43,76.44,16379.0,72.8289,72.8289,72.8193,72.8289,16379.0
2024-04-15 10:25:00,76.44,76.44,76.42,76.42,20258.0,72.8289,72.8289,72.8098,72.8098,20258.0
2024-04-15 10:30:00,76.43,76.45,76.42,76.45,22478.0,72.8193,72.8384,72.8098,72.8384,22478.0
2024-04-15 10:35:00,76.45,76.52,76.44,76.48,118445.0,72.8384,72.9051,72.8289,72.867,118445.0
2024-04-15 10:40:00,76.48,76.5,76.46,76.48,38385.0,72.867,72.886,72.8479,72.867,38385.0
2024-04-15 10:45:00,76.48,76.49,76.46,76.47,26068.0,72.867,72.8765,72.8479,72.8574,26068.0
2024-04-15 10:50:00,76.47,76.47,76.45,76.45,92523.0,72.8574,72.8574,72.8384,72.8384,92523.0
2024-04-15 10:55:00,76.45,76.46,76.44,76.45,12732.0,72.8384,72.8479,72.8289,72.8384,12732.0
2024-04-15 11:00:00,76.45,76.45,76.44,76.44,28605.0,72.8384,72.8384,72.8289,72.8289,28605.0
2024-04-15 11:05:00,76.44,76.46,76.44,76.45,43267.0,72.8289,72.8479,72.8289,72.8384,43267.0
2024-04-15 11:10:00,76.45,76.46,76.44,76.45,41595.0,72.8384,72.8479,72.8289,72.8384,41595.0
2024-04-15 11:15:00,76.46,76.46,76.45,76.45,34919.0,72.8479,72.8479,72.8384,72.8384,34919.0
2024-04-15 11:20:00,76.45,76.47,76.44,76.47,13441.0,72.8384,72.8574,72.8289,72.8574,13441.0
2024-04-15 11:25:00,76.47,76.49,76.46,76.48,35460.0,72.8574,72.8765,72.8479,72.867,35460.0
2024-04-15 11:30:00,76.48,76.48,76.46,76.47,19338.0,72.867,72.867,72.8479,72.8574,19338.0
2024-04-15 11:35:00,76.47,76.47,76.44,76.45,27940.0,72.8574,72.8574,72.8289,72.8384,27940.0
2024-04-15 11:40:00,76.45,76.45,76.43,76.44,7273.0,72.8384,72.8384,72.8193,72.8289,7273.0
2024-04-15 11:45:00,76.44,76.46,76.44,76.45,15066.0,72.8289,72.8479,72.8289,72.8384,15066.0
2024-04-15 11:50:00,76.45,76.47,76.44,76.47,10242.0,72.8384,72.8574,72.8289,72.8574,10242.0
2024-04-15 11:55:00,76.47,76.47,76.45,76.47,15710.0,72.8574,72.8574,72.8384,72.8574,15710.0
2024-04-15 12:00:00,76.47,76.48,76.46,76.48,29197.0,72.8574,72.867,72.8479,72.867,29197.0
2024-04-15 12:05:00,76.48,76.49,76.47,76.48,22325.0,72.867,72.8765,72.8574,72.867,22325.0
2024-04-15 12:10:00,76.48,76.49,76.47,76.48,6922.0,72.867,72.8765,72.8574,72.867,6922.0
2024-04-15 12:15:00,76.47,76.48,76.47,76.48,21736.0,72.8574,72.867,72.8574,72.867,21736.0
2024-04-15 12:20:00,76.47,76.48,76.46,76.47,61513.0,72.8574,72.867,72.8479,72.8574,61513.0
2024-04-15 12:25:00,76.47,76.49,76.46,76.48,58567.0,72.8574,72.8765,72.8479,72.867,58567.0
2024-04-15 12:30:00,76.48,76.49,76.48,76.49,59933.0,72.867,72.8765,72.867,72.8765,59933.0
2024-04-15 12:35:00,76.49,76.5,76.48,76.49,32608.0,72.8765,72.886,72.867,72.8765,32608.0
2024-04-15 12:40:00,76.5,76.5,76.49,76.5,31785.0,72.886,72.886,72.8765,72.886,31785.0
2024-04-15 12:45:00,76.5,76.5,76.48,76.48,18079.0,72.886,72.886,72.867,72.867,18079.0
2024-04-15 12:50:00,76.48,76.49,76.47,76.48,43269.0,72.867,72.8765,72.8574,72.867,43269.0
2024-04-15 12:55:00,76.47,76.48,76.46,76.47,34522.0,72.8574,72.867,72.8479,72.8574,34522.0
2024-04-15 13:00:00,76.47,76.48,76.46,76.48,117843.0,72.8574,72.867,72.8479,72.867,117843.0
2024-04-15 13:05:00,76.47,76.48,76.46,76.47,26714.0,72.8574,72.867,72.8479,72.8574,26714.0
2024-04-15 13:10:00,76.47,76.47,76.46,76.47,58722.0,72.8574,72.8574,72.8479,72.8574,58722.0
2024-04-15 13:15:00,76.47,76.49,76.46,76.48,33131.0,72.8574,72.8765,72.8479,72.867,33131.0
2024-04-15 13:20:00,76.48,76.49,76.47,76.48,46882.0,72.867,72.8765,72.8574,72.867,46882.0
2024-04-15 13:25:00,76.48,76.48,76.47,76.48,26262.0,72.867,72.867,72.8574,72.867,26262.0
2024-04-15 13:30:00,76.48,76.48,76.47,76.47,21581.0,72.867,72.867,72.8574,72.8574,21581.0
2024-04-15 13:35:00,76.48,76.48,76.46,76.47,36565.0,72.867,72.867,72.8479,72.8574,36565.0
2024-04-15 13:40:00,76.47,76.48,76.46,76.46,30185.0,72.8574,72.867,72.8479,72.8479,30185.0
2024-04-15 13:45:00,76.47,76.47,76.44,76.44,20955.0,72.8574,72.8574,72.8289,72.8289,20955.0
2024-04-15 13:50:00,76.45,76.45,76.43,76.44,32984.0,72.8384,72.8384,72.8193,72.8289,32984.0
2024-04-15 13:55:00,76.44,76.47,76.43,76.47,47082.0,72.8289,72.8574,72.8193,72.8574,47082.0
2024-04-15 14:00:00,76.47,76.47,76.44,76.45,32723.0,72.8574,72.8574,72.8289,72.8384,32723.0
2024-04-15 14:05:00,76.45,76.45,76.43,76.44,35243.0,72.8384,72.8384,72.8193,72.8289,35243.0
2024-04-15 14:10:00,76.44,76.45,76.43,76.45,49299.0,72.8289,72.8384,72.8193,72.8384,49299.0
2024-04-15 14:15:00,76.45,76.45,76.43,76.44,38140.0,72.8384,72.8384,72.8193,72.8289,38140.0
2024-04-15 14:20:00,76.44,76.44,76.42,76.43,64736.0,72.8289,72.8289,72.8098,72.8193,64736.0
2024-04-15 14:25:00,76.43,76.44,76.42,76.44,84261.0,72.8193,72.8289,72.8098,72.8289,84261.0
2024-04-15 14:30:00,76.44,76.44,76.43,76.44,29501.0,72.8289,72.8289,72.8193,72.8289,29501.0
2024-04-15 14:35:00,76.44,76.45,76.43,76.45,64954.0,72.8289,72.8384,72.8193,72.8384,64954.0
2024-04-15 14:40:00,76.45,76.45,76.44,76.45,41338.0,72.8384,72.8384,72.8289,72.8384,41338.0
2024-04-15 14:45:00,76.45,76.45,76.44,76.45,42049.0,72.8384,72.8384,72.8289,72.8384,42049.0
2024-04-15 14:50:00,76.45,76.46,76.45,76.45,39081.0,72.8384,72.8479,72.8384,72.8384,39081.0
2024-04-15 14:55:00,76.46,76.46,76.45,76.46,32076.0,72.8479,72.8479,72.8384,72.8479,32076.0
2024-04-15 15:00:00,76.45,76.46,76.45,76.45,62277.0,72.8384,72.8479,72.8384,72.8384,62277.0
2024-04-15 15:05:00,76.45,76.46,76.44,76.45,110857.0,72.8384,72.8479,72.8289,72.8384,110857.0
2024-04-15 15:10:00,76.45,76.46,76.44,76.44,25037.0,72.8384,72.8479,72.8289,72.8289,25037.0
2024-04-15 15:15:00,76.44,76.45,76.44,76.45,24493.0,72.8289,72.8384,72.8289,72.8384,24493.0
2024-04-15 15:20:00,76.45,76.45,76.44,76.45,32663.0,72.8384,72.8384,72.8289,72.8384,32663.0
2024-04-15 15:25:00,76.45,76.45,76.44,76.44,34589.0,72.8384,72.8384,72.8289,72.8289,34589.0
2024-04-15 15:30:00,76.44,76.45,76.44,76.45,43375.0,72.8289,72.8384,72.8289,72.8384,43375.0
2024-04-15 15:35:00,76.44,76.45,76.44,76.44,52200.0,72.8289,72.8384,72.8289,72.8289,52200.0
2024-04-15 15:40:00,76.45,76.45,76.44,76.44,36043.0,72.8384,72.8384,72.8289,72.8289,36043.0
2024-04-15 15:45:00,76.44,76.45,76.44,76.45,46585.0,72.8289,72.8384,72.8289,72.8384,46585.0
2024-04-15 15:50:00,76.45,76.45,76.44,76.44,58445.0,72.8384,72.8384,72.8289,72.8289,58445.0
2024-04-15 15:55:00,76.45,76.45,76.44,76.45,126384.0,72.8384,72.8384,72.8289,72.8384,126384.0
2024-04-16 09:30:00,76.33,76.4,76.33,76.36,106637.0,72.7241,72.7908,72.7241,72.7526,106637.0
2024-04-16 09:35:00,76.36,76.37,76.32,76.33,471076.0,72.7526,72.7622,72.7145,72.7241,471076.0
2024-04-16 09:40:00,76.33,76.34,76.32,76.33,40485.0,72.7241,72.7336,72.7145,72.7241,40485.0
2024-04-16 09:45:00,76.33,76.34,76.32,76.33,55878.0,72.7241,72.7336,72.7145,72.7241,55878.0
2024-04-16 09:50:00,76.34,76.34,76.33,76.33,61615.0,72.7336,72.7336,72.7241,72.7241,61615.0
2024-04-16 09:55:00,76.33,76.36,76.33,76.35,69534.0,72.7241,72.7526,72.7241,72.7431,69534.0
2024-04-16 10:00:00,76.35,76.36,76.34,76.35,66657.0,72.7431,72.7526,72.7336,72.7431,66657.0
2024-04-16 10:05:00,76.36,76.36,76.33,76.34,174783.0,72.7526,72.7526,72.7241,72.7336,174783.0
2024-04-16 10:10:00,76.34,76.35,76.34,76.34,48380.0,72.7336,72.7431,72.7336,72.7336,48380.0
2024-04-16 10:15:00,76.35,76.36,76.35,76.36,28730.0,72.7431,72.7526,72.7431,72.7526,28730.0
2024-04-16 10:20:00,76.36,76.37,76.35,76.37,34979.0,72.7526,72.7622,72.7431,72.7622,34979.0
2024-04-16 10:25:00,76.36,76.37,76.33,76.33,68574.0,72.7526,72.7622,72.7241,72.7241,68574.0
2024-04-16 10:30:00,76.34,76.34,76.33,76.33,43739.0,72.7336,72.7336,72.7241,72.7241,43739.0
2024-04-16 10:35:00,76.33,76.35,76.33,76.34,85279.0,72.7241,72.7431,72.7241,72.7336,85279.0
2024-04-16 10:40:00,76.34,76.36,76.33,76.36,140193.0,72.7336,72.7526,72.7241,72.7526,140193.0
2024-04-16 10:45:00,76.35,76.36,76.34,76.35,46804.0,72.7431,72.7526,72.7336,72.7431,46804.0
2024-04-16 10:50:00,76.34,76.36,76.34,76.36,156899.0,72.7336,72.7526,72.7336,72.7526,156899.0
2024-04-16 10:55:00,76.36,76.37,76.35,76.36,33824.0,72.7526,72.7622,72.7431,72.7526,33824.0
2024-04-16 11:00:00,76.36,76.37,76.36,76.37,79664.0,72.7526,72.7622,72.7526,72.7622,79664.0
2024-04-16 11:05:00,76.37,76.38,76.36,76.37,49793.0,72.7622,72.7717,72.7526,72.7622,49793.0
2024-04-16 11:10:00,76.37,76.38,76.36,76.37,33673.0,72.7622,72.7717,72.7526,72.7622,33673.0
2024-04-16 11:15:00,76.37,76.37,76.36,76.36,70884.0,72.7622,72.7622,72.7526,72.7526,70884.0
2024-04-16 11:20:00,76.37,76.37,76.36,76.37,19384.0,72.7622,72.7622,72.7526,72.7622,19384.0
2024-04-16 11:25:00,76.37,76.37,76.36,76.36,45153.0,72.7622,72.7622,72.7526,72.7526,45153.0
2024-04-16 11:30:00,76.37,76.37,76.35,76.35,62248.0,72.7622,72.7622,72.7431,72.7431,62248.0
2024-04-16 11:35:00,76.35,76.36,76.35,76.36,41145.0,72.7431,72.7526,72.7431,72.7526,41145.0
2024-04-16 11:40:00,76.35,76.36,76.35,76.36,34884.0,72.7431,72.7526,72.7431,72.7526,34884.0
2024-04-16 11:45:00,76.36,76.36,76.34,76.34,60770.0,72.7526,72.7526,72.7336,72.7336,60770.0
2024-04-16 11:50:00,76.34,76.36,76.34,76.35,59795.0,72.7336,72.7526,72.7336,72.7431,59795.0
2024-04-16 11:55:00,76.36,76.36,76.35,76.35,19695.0,72.7526,72.7526,72.7431,72.7431,19695.0
2024-04-16 12:00:00,76.36,76.36,76.34,76.34,32550.0,72.7526,72.7526,72.7336,72.7336,32550.0
2024-04-16 12:05:00,76.34,76.36,76.34,76.36,44108.0,72.7336,72.7526,72.7336,72.7526,44108.0
2024-04-16 12:10:00,76.35,76.36,76.35,76.36,24036.0,72.7431,72.7526,72.7431,72.7526,24036.0
2024-04-16 12:15:00,76.36,76.37,76.35,76.37,51472.0,72.7526,72.7622,72.7431,72.7622,51472.0
2024-04-16 12:20:00,76.37,76.37,76.36,76.37,17374.0,72.7622,72.7622,72.7526,72.7622,17374.0
2024-04-16 12:25:00,76.36,76.37,76.35,76.36,26101.0,72.7526,72.7622,72.7431,72.7526,26101.0
2024-04-16 12:30:00,76.36,76.36,76.34,76.34,45948.0,72.7526,72.7526,72.7336,72.7336,45948.0
2024-04-16 12:35:00,76.34,76.35,76.33,76.33,29257.0,72.7336,72.7431,72.7241,72.7241,29257.0
2024-04-16 12:40:00,76.33,76.35,76.33,76.34,75914.0,72.7241,72.7431,72.7241,72.7336,75914.0
2024-04-16 12:45:00,76.34,76.34,76.33,76.34,18758.0,72.7336,72.7336,72.7241,72.7336,18758.0
2024-04-16 12:50:00,76.34,76.34,76.33,76.33,2039649.0,72.7336,72.7336,72.7241,72.7241,2039649.0
2024-04-16 12:55:00,76.33,76.34,76.32,76.33,51780.0,72.7241,72.7336,72.7145,72.7241,51780.0
2024-04-16 13:00:00,76.33,76.33,76.32,76.33,39798.0,72.7241,72.7241,72.7145,72.7241,39798.0
2024-04-16 13:05:00,76.33,76.33,76.32,76.33,22332.0,72.7241,72.7241,72.7145,72.7241,22332.0
2024-04-16 13:10:00,76.33,76.34,76.32,76.34,116518.0,72.7241,72.7336,72.7145,72.7336,116518.0
2024-04-16 13:15:00,76.33,76.34,76.33,76.33,36257.0,72.7241,72.7336,72.7241,72.7241,36257.0
2024-04-16 13:20:00,76.33,76.34,76.33,76.33,20864.0,72.7241,72.7336,72.7241,72.7241,20864.0
2024-04-16 13:25:00,76.33,76.34,76.3,76.31,170488.0,72.7241,72.7336,72.6955,72.705,170488.0
2024-04-16 13:30:00,76.31,76.31,76.27,76.28,29731.0,72.705,72.705,72.6669,72.6764,29731.0
2024-04-16 13:35:00,76.28,76.31,76.27,76.3,32762.0,72.6764,72.705,72.6669,72.6955,32762.0
2024-04-16 13:40:00,76.31,76.32,76.3,76.31,142873.0,72.705,72.7145,72.6955,72.705,142873.0
2024-04-16 13:45:00,76.31,76.32,76.3,76.3,20846.0,72.705,72.7145,72.6955,72.6955,20846.0
2024-04-16 13:50:00,76.29,76.3,76.29,76.3,99675.0,72.6859,72.6955,72.6859,72.6955,99675.0
2024-04-16 13:55:00,76.3,76.31,76.29,76.31,59150.0,72.6955,72.705,72.6859,72.705,59150.0
2024-04-16 14:00:00,76.31,76.31,76.3,76.31,32881.0,72.705,72.705,72.6955,72.705,32881.0
2024-04-16 14:05:00,76.31,76.36,76.3,76.36,85657.0,72.705,72.7526,72.6955,72.7526,85657.0
2024-04-16 14:10:00,76.35,76.36,76.34,76.34,55117.0,72.7431,72.7526,72.7336,72.7336,55117.0
2024-04-16 14:15:00,76.34,76.35,76.33,76.34,84830.0,72.7336,72.7431,72.7241,72.7336,84830.0
2024-04-16 14:20:00,76.34,76.35,76.32,76.33,29909.0,72.7336,72.7431,72.7145,72.7241,29909.0
2024-04-16 14:25:00,76.33,76.33,76.31,76.33,46237.0,72.7241,72.7241,72.705,72.7241,46237.0
2024-04-16 14:30:00,76.33,76.34,76.32,76.34,49615.0,72.7241,72.7336,72.7145,72.7336,49615.0
2024-04-16 14:35:00,76.34,76.36,76.33,76.34,44945.0,72.7336,72.7526,72.7241,72.7336,44945.0
2024-04-16 14:40:00,76.34,76.36,76.34,76.36,36916.0,72.7336,72.7526,72.7336,72.7526,36916.0
2024-04-16 14:45:00,76.35,76.36,76.35,76.36,18861.0,72.7431,72.7526,72.7431,72.7526,18861.0
2024-04-16 14:50:00,76.36,76.36,76.35,76.35,25574.0,72.7526,72.7526,72.7431,72.7431,25574.0
2024-04-16 14:55:00,76.36,76.36,76.35,76.36,30271.0,72.7526,72.7526,72.7431,72.7526,30271.0
2024-04-16 15:00:00,76.36,76.36,76.34,76.34,41693.0,72.7526,72.7526,72.7336,72.7336,41693.0
2024-04-16 15:05:00,76.34,76.35,76.34,76.34,85030.0,72.7336,72.7431,72.7336,72.7336,85030.0
2024-04-16 15:10:00,76.34,76.36,76.34,76.34,45503.0,72.7336,72.7526,72.7336,72.7336,45503.0
2024-04-16 15:15:00,76.34,76.35,76.34,76.34,28556.0,72.7336,72.7431,72.7336,72.7336,28556.0
2024-04-16 15:20:00,76.34,76.35,76.34,76.34,38250.0,72.7336,72.7431,72.7336,72.7336,38250.0
2024-04-16 15:25:00,76.34,76.36,76.34,76.35,57800.0,72.7336,72.7526,72.7336,72.7431,57800.0
2024-04-16 15:30:00,76.35,76.36,76.34,76.35,855400.0,72.7431,72.7526,72.7336,72.7431,855400.0
2024-04-16 15:35:00,76.34,76.35,76.34,76.34,34876.0,72.7336,72.7431,72.7336,72.7336,34876.0
2024-04-16 15:40:00,76.34,76.35,76.34,76.34,40580.0,72.7336,72.7431,72.7336,72.7336,40580.0
2024-04-16 15:45:00,76.34,76.34,76.33,76.34,73778.0,72.7336,72.7336,72.7241,72.7336,73778.0
2024-04-16 15:50:00,76.34,76.34,76.33,76.34,84230.0,72.7336,72.7336,72.7241,72.7336,84230.0
2024-04-16 15:55:00,76.34,76.35,76.33,76.34,121088.0,72.7336,72.7431,72.7241,72.7336,121088.0
2024-04-17 09:30:00,76.5,76.5,76.44,76.45,87328.0,72.886,72.886,72.8289,72.8384,87328.0
2024-04-17 09:35:00,76.44,76.46,76.44,76.45,41424.0,72.8289,72.8479,72.8289,72.8384,41424.0
2024-04-17 09:40:00,76.44,76.45,76.44,76.45,70712.0,72.8289,72.8384,72.8289,72.8384,70712.0
2024-04-17 09:45:00,76.45,76.45,76.43,76.44,106021.0,72.8384,72.8384,72.8193,72.8289,106021.0
2024-04-17 09:50:00,76.44,76.45,76.44,76.45,103721.0,72.8289,72.8384,72.8289,72.8384,103721.0
2024-04-17 09:55:00,76.45,76.45,76.43,76.44,37887.0,72.8384,72.8384,72.8193,72.8289,37887.0
2024-04-17 10:00:00,76.44,76.44,76.43,76.43,31824.0,72.8289,72.8289,72.8193,72.8193,31824.0
2024-04-17 10:05:00,76.43,76.44,76.43,76.43,13590.0,72.8193,72.8289,72.8193,72.8193,13590.0
2024-04-17 10:10:00,76.43,76.45,76.43,76.45,39277.0,72.8193,72.8384,72.8193,72.8384,39277.0
2024-04-17 10:15:00,76.45,76.45,76.42,76.42,28576.0,72.8384,72.8384,72.8098,72.8098,28576.0
2024-04-17 10:20:00,76.42,76.43,76.42,76.42,41859.0,72.8098,72.8193,72.8098,72.8098,41859.0
2024-04-17 10:25:00,76.42,76.44,76.42,76.44,18213.0,72.8098,72.8289,72.8098,72.8289,18213.0
2024-04-17 10:30:00,76.44,76.45,76.43,76.44,170909.0,72.8289,72.8384,72.8193,72.8289,170909.0
2024-04-17 10:35:00,76.44,76.44,76.42,76.44,137984.0,72.8289,72.8289,72.8098,72.8289,137984.0
2024-04-17 10:40:00,76.44,76.44,76.43,76.44,26540.0,72.8289,72.8289,72.8193,72.8289,26540.0
2024-04-17 10:45:00,76.44,76.44,76.43,76.44,88291.0,72.8289,72.8289,72.8193,72.8289,88291.0
2024-04-17 10:50:00,76.43,76.44,76.43,76.44,43195.0,72.8193,72.8289,72.8193,72.8289,43195.0
2024-04-17 10:55:00,76.44,76.45,76.43,76.44,75244.0,72.8289,72.8384,72.8193,72.8289,75244.0
2024-04-17 11:00:00,76.44,76.45,76.43,76.45,393692.0,72.8289,72.8384,72.8193,72.8384,393692.0
2024-04-17 11:05:00,76.45,76.45,76.44,76.45,105608.0,72.8384,72.8384,72.8289,72.8384,105608.0
2024-04-17 11:10:00,76.45,76.45,76.44,76.44,2070097.0,72.8384,72.8384,72.8289,72.8289,2070097.0
2024-04-17 11:15:00,76.44,76.45,76.44,76.44,28328.0,72.8289,72.8384,72.8289,72.8289,28328.0
2024-04-17 11:20:00,76.44,76.45,76.43,76.43,28938.0,72.8289,72.8384,72.8193,72.8193,28938.0
2024-04-17 11:25:00,76.43,76.44,76.43,76.43,13919.0,72.8193,72.8289,72.8193,72.8193,13919.0
2024-04-17 11:30:00,76.43,76.44,76.43,76.43,22913.0,72.8193,72.8289,72.8193,72.8193,22913.0
2024-04-17 11:35:00,76.43,76.46,76.43,76.45,75359.0,72.8193,72.8479,72.8193,72.8384,75359.0
2024-04-17 11:40:00,76.45,76.46,76.44,76.44,18203.0,72.8384,72.8479,72.8289,72.8289,18203.0
2024-04-17 11:45:00,76.45,76.46,76.44,76.46,136269.0,72.8384,72.8479,72.8289,72.8479,136269.0
2024-04-17 11:50:00,76.45,76.46,76.45,76.45,90758.0,72.8384,72.8479,72.8384,72.8384,90758.0
2024-04-17 11:55:00,76.45,76.46,76.45,76.45,30140.0,72.8384,72.8479,72.8384,72.8384,30140.0
2024-04-17 12:00:00,76.46,76.46,76.45,76.45,333443.0,72.8479,72.8479,72.8384,72.8384,333443.0
2024-04-17 12:05:00,76.45,76.46,76.45,76.46,9094.0,72.8384,72.8479,72.8384,72.8479,9094.0
2024-04-17 12:10:00,76.45,76.46,76.45,76.45,83702.0,72.8384,72.8479,72.8384,72.8384,83702.0
2024-04-17 12:15:00,76.45,76.46,76.45,76.46,24527.0,72.8384,72.8479,72.8384,72.8479,24527.0
2024-04-17 12:20:00,76.46,76.46,76.45,76.45,15228.0,72.8479,72.8479,72.8384,72.8384,15228.0
2024-04-17 12:25:00,76.45,76.47,76.45,76.47,21179.0,72.8384,72.8574,72.8384,72.8574,21179.0
2024-04-17 12:30:00,76.47,76.47,76.46,76.47,17351.0,72.8574,72.8574,72.8479,72.8574,17351.0
2024-04-17 12:35:00,76.47,76.47,76.46,76.47,11430.0,72.8574,72.8574,72.8479,72.8574,11430.0
2024-04-17 12:40:00,76.47,76.47,76.46,76.47,16505.0,72.8574,72.8574,72.8479,72.8574,16505.0
2024-04-17 12:45:00,76.46,76.48,76.46,76.48,21615.0,72.8479,72.867,72.8479,72.867,21615.0
2024-04-17 12:50:00,76.48,76.48,76.47,76.48,18644.0,72.867,72.867,72.8574,72.867,18644.0
2024-04-17 12:55:00,76.48,76.48,76.47,76.48,1009885.0,72.867,72.867,72.8574,72.867,1009885.0
2024-04-17 13:00:00,76.48,76.5,76.46,76.5,139227.0,72.867,72.886,72.8479,72.886,139227.0
2024-04-17 13:05:00,76.5,76.5,76.48,76.48,160562.0,72.886,72.886,72.867,72.867,160562.0
2024-04-17 13:10:00,76.48,76.49,76.47,76.49,24341.0,72.867,72.8765,72.8574,72.8765,24341.0
2024-04-17 13:15:00,76.48,76.49,76.48,76.48,17595.0,72.867,72.8765,72.867,72.867,17595.0
2024-04-17 13:20:00,76.47,76.48,76.47,76.48,14025.0,72.8574,72.867,72.8574,72.867,14025.0
2024-04-17 13:25:00,76.48,76.48,76.46,76.47,25083.0,72.867,72.867,72.8479,72.8574,25083.0
2024-04-17 13:30:00,76.47,76.48,76.46,76.48,22946.0,72.8574,72.867,72.8479,72.867,22946.0
2024-04-17 13:35:00,76.48,76.49,76.47,76.48,30036.0,72.867,72.8765,72.8574,72.867,30036.0
2024-04-17 13:40:00,76.48,76.49,76.47,76.47,14179.0,72.867,72.8765,72.8574,72.8574,14179.0
2024-04-17 13:45:00,76.48,76.49,76.47,76.48,26463.0,72.867,72.8765,72.8574,72.867,26463.0
2024-04-17 13:50:00,76.48,76.49,76.48,76.48,203004.0,72.867,72.8765,72.867,72.867,203004.0
2024-04-17 13:55:00,76.48,76.49,76.48,76.48,203893.0,72.867,72.8765,72.867,72.867,203893.0
2024-04-17 14:00:00,76.48,76.49,76.48,76.48,186785.0,72.867,72.8765,72.867,72.867,186785.0
2024-04-17 14:05:00,76.48,76.5,76.48,76.5,192217.0,72.867,72.886,72.867,72.886,192217.0
2024-04-17 14:10:00,76.5,76.5,76.49,76.5,35370.0,72.886,72.886,72.8765,72.886,35370.0
2024-04-17 14:15:00,76.49,76.49,76.48,76.48,31885.0,72.8765,72.8765,72.867,72.867,31885.0
2024-04-17 14:20:00,76.49,76.49,76.48,76.48,11767.0,72.8765,72.8765,72.867,72.867,11767.0
2024-04-17 14:25:00,76.48,76.49,76.47,76.48,72744.0,72.867,72.8765,72.8574,72.867,72744.0
2024-04-17 14:30:00,76.48,76.49,76.47,76.48,38091.0,72.867,72.8765,72.8574,72.867,38091.0
2024-04-17 14:35:00,76.48,76.48,76.47,76.48,73961.0,72.867,72.867,72.8574,72.867,73961.0
2024-04-17 14:40:00,76.48,76.48,76.47,76.48,14300.0,72.867,72.867,72.8574,72.867,14300.0
2024-04-17 14:45:00,76.48,76.48,76.47,76.48,15294.0,72.867,72.867,72.8574,72.867,15294.0
2024-04-17 14:50:00,76.48,76.48,76.47,76.47,13582.0,72.867,72.867,72.8574,72.8574,13582.0
2024-04-17 14:55:00,76.47,76.48,76.46,76.47,70568.0,72.8574,72.867,72.8479,72.8574,70568.0
2024-04-17 15:00:00,76.47,76.47,76.46,76.47,19283.0,72.8574,72.8574,72.8479,72.8574,19283.0
2024-04-17 15:05:00,76.46,76.47,76.46,76.47,33876.0,72.8479,72.8574,72.8479,72.8574,33876.0
2024-04-17 15:10:00,76.47,76.47,76.44,76.44,47497.0,72.8574,72.8574,72.8289,72.8289,47497.0
2024-04-17 15:15:00,76.45,76.45,76.44,76.44,26730.0,72.8384,72.8384,72.8289,72.8289,26730.0
2024-04-17 15:20:00,76.44,76.46,76.44,76.45,47572.0,72.8289,72.8479,72.8289,72.8384,47572.0
2024-04-17 15:25:00,76.45,76.46,76.44,76.44,81848.0,72.8384,72.8479,72.8289,72.8289,81848.0
2024-04-17 15:30:00,76.45,76.45,76.44,76.45,42991.0,72.8384,72.8384,72.8289,72.8384,42991.0
2024-04-17 15:35:00,76.44,76.45,76.44,76.45,28422.0,72.8289,72.8384,72.8289,72.8384,28422.0
2024-04-17 15:40:00,76.45,76.45,76.44,76.45,63090.0,72.8384,72.8384,72.8289,72.8384,63090.0
2024-04-17 15:45:00,76.45,76.47,76.44,76.47,267548.0,72.8384,72.8574,72.8289,72.8574,267548.0
2024-04-17 15:50:00,76.47,76.47,76.46,76.47,41701.0,72.8574,72.8574,72.8479,72.8574,41701.0
2024-04-17 15:55:00,76.47,76.47,76.46,76.47,108418.0,72.8574,72.8574,72.8479,72.8574,108418.0
2024-04-18 09:30:00,76.46,76.49,76.44,76.46,90476.0,72.8479,72.8765,72.8289,72.8479,90476.0
2024-04-18 09:35:00,76.45,76.46,76.42,76.42,85370.0,72.8384,72.8479,72.8098,72.8098,85370.0
2024-04-18 09:40:00,76.42,76.42,76.4,76.41,43968.0,72.8098,72.8098,72.7908,72.8003,43968.0
2024-04-18 09:45:00,76.41,76.42,76.4,76.42,53528.0,72.8003,72.8098,72.7908,72.8098,53528.0
2024-04-18 09:50:00,76.42,76.42,76.4,76.41,64485.0,72.8098,72.8098,72.7908,72.8003,64485.0
2024-04-18 09:55:00,76.4,76.41,76.4,76.41,32558.0,72.7908,72.8003,72.7908,72.8003,32558.0
2024-04-18 10:00:00,76.41,76.41,76.39,76.4,47931.0,72.8003,72.8003,72.7812,72.7908,47931.0
2024-04-18 10:05:00,76.39,76.43,76.39,76.42,58472.0,72.7812,72.8193,72.7812,72.8098,58472.0
2024-04-18 10:10:00,76.43,76.43,76.4,76.41,24681.0,72.8193,72.8193,72.7908,72.8003,24681.0
2024-04-18 10:15:00,76.4,76.42,76.4,76.41,71895.0,72.7908,72.8098,72.7908,72.8003,71895.0
2024-04-18 10:20:00,76.42,76.42,76.41,76.42,2022017.0,72.8098,72.8098,72.8003,72.8098,2022017.0
2024-04-18 10:25:00,76.41,76.41,76.39,76.4,47535.0,72.8003,72.8003,72.7812,72.7908,47535.0
2024-04-18 10:30:00,76.4,76.42,76.39,76.41,81419.0,72.7908,72.8098,72.7812,72.8003,81419.0
2024-04-18 10:35:00,76.41,76.41,76.4,76.41,48502.0,72.8003,72.8003,72.7908,72.8003,48502.0
2024-04-18 10:40:00,76.41,76.42,76.39,76.42,133989.0,72.8003,72.8098,72.7812,72.8098,133989.0
2024-04-18 10:45:00,76.42,76.43,76.41,76.43,58120.0,72.8098,72.8193,72.8003,72.8193,58120.0
2024-04-18 10:50:00,76.42,76.43,76.41,76.41,46092.0,72.8098,72.8193,72.8003,72.8003,46092.0
2024-04-18 10:55:00,76.42,76.42,76.41,76.41,54714.0,72.8098,72.8098,72.8003,72.8003,54714.0
2024-04-18 11:00:00,76.42,76.42,76.41,76.42,49205.0,72.8098,72.8098,72.8003,72.8098,49205.0
2024-04-18 11:05:00,76.42,76.43,76.41,76.42,68592.0,72.8098,72.8193,72.8003,72.8098,68592.0
2024-04-18 11:10:00,76.42,76.43,76.42,76.42,168238.0,72.8098,72.8193,72.8098,72.8098,168238.0
2024-04-18 11:15:00,76.42,76.44,76.42,76.44,176029.0,72.8098,72.8289,72.8098,72.8289,176029.0
2024-04-18 11:20:00,76.44,76.44,76.42,76.42,29176.0,72.8289,72.8289,72.8098,72.8098,29176.0
2024-04-18 11:25:00,76.42,76.43,76.41,76.41,26948.0,72.8098,72.8193,72.8003,72.8003,26948.0
2024-04-18 11:30:00,76.41,76.42,76.41,76.42,24927.0,72.8003,72.8098,72.8003,72.8098,24927.0
2024-04-18 11:35:00,76.42,76.43,76.41,76.42,50780.0,72.8098,72.8193,72.8003,72.8098,50780.0
2024-04-18 11:40:00,76.42,76.42,76.4,76.41,45588.0,72.8098,72.8098,72.7908,72.8003,45588.0
2024-04-18 11:45:00,76.41,76.41,76.4,76.41,43341.0,72.8003,72.8003,72.7908,72.8003,43341.0
2024-04-18 11:50:00,76.41,76.42,76.4,76.4,68986.0,72.8003,72.8098,72.7908,72.7908,68986.0
2024-04-18 11:55:00,76.41,76.42,76.4,76.42,73592.0,72.8003,72.8098,72.7908,72.8098,73592.0
2024-04-18 12:00:00,76.42,76.42,76.41,76.42,42012.0,72.8098,72.8098,72.8003,72.8098,42012.0
2024-04-18 12:05:00,76.42,76.42,76.4,76.41,38103.0,72.8098,72.8098,72.7908,72.8003,38103.0
2024-04-18 12:10:00,76.41,76.41,76.4,76.4,27620.0,72.8003,72.8003,72.7908,72.7908,27620.0
2024-04-18 12:15:00,76.41,76.41,76.4,76.41,43591.0,72.8003,72.8003,72.7908,72.8003,43591.0
2024-04-18 12:20:00,76.41,76.42,76.4,76.41,62329.0,72.8003,72.8098,72.7908,72.8003,62329.0
2024-04-18 12:25:00,76.41,76.42,76.41,76.41,33327.0,72.8003,72.8098,72.8003,72.8003,33327.0
2024-04-18 12:30:00,76.42,76.42,76.4,76.41,49900.0,72.8098,72.8098,72.7908,72.8003,49900.0
2024-04-18 12:35:00,76.41,76.41,76.4,76.41,120106.0,72.8003,72.8003,72.7908,72.8003,120106.0
2024-04-18 12:40:00,76.4,76.41,76.4,76.4,106961.0,72.7908,72.8003,72.7908,72.7908,106961.0
2024-04-18 12:45:00,76.4,76.41,76.4,76.41,126579.0,72.7908,72.8003,72.7908,72.8003,126579.0
2024-04-18 12:50:00,76.41,76.41,76.4,76.41,26367.0,72.8003,72.8003,72.7908,72.8003,26367.0
2024-04-18 12:55:00,76.41,76.41,76.4,76.41,26538.0,72.8003,72.8003,72.7908,72.8003,26538.0
2024-04-18 13:00:00,76.41,76.41,76.4,76.41,38711.0,72.8003,72.8003,72.7908,72.8003,38711.0
2024-04-18 13:05:00,76.41,76.41,76.4,76.41,70920.0,72.8003,72.8003,72.7908,72.8003,70920.0
2024-04-18 13:10:00,76.4,76.42,76.4,76.41,64174.0,72.7908,72.8098,72.7908,72.8003,64174.0
2024-04-18 13:15:00,76.4,76.41,76.39,76.4,45272.0,72.7908,72.8003,72.7812,72.7908,45272.0
2024-04-18 13:20:00,76.4,76.41,76.39,76.41,61263.0,72.7908,72.8003,72.7812,72.8003,61263.0
2024-04-18 13:25:00,76.41,76.41,76.4,76.41,43620.0,72.8003,72.8003,72.7908,72.8003,43620.0
2024-04-18 13:30:00,76.4,76.41,76.4,76.41,32714.0,72.7908,72.8003,72.7908,72.8003,32714.0
2024-04-18 13:35:00,76.41,76.41,76.4,76.4,24818.0,72.8003,72.8003,72.7908,72.7908,24818.0
2024-04-18 13:40:00,76.41,76.41,76.4,76.41,35817.0,72.8003,72.8003,72.7908,72.8003,35817.0
2024-04-18 13:45:00,76.41,76.43,76.4,76.42,39601.0,72.8003,72.8193,72.7908,72.8098,39601.0
2024-04-18 13:50:00,76.42,76.42,76.4,76.41,40732.0,72.8098,72.8098,72.7908,72.8003,40732.0
2024-04-18 13:55:00,76.41,76.41,76.4,76.4,18410.0,72.8003,72.8003,72.7908,72.7908,18410.0
2024-04-18 14:00:00,76.41,76.41,76.4,76.4,151263.0,72.8003,72.8003,72.7908,72.7908,151263.0
2024-04-18 14:05:00,76.4,76.41,76.4,76.41,155381.0,72.7908,72.8003,72.7908,72.8003,155381.0
2024-04-18 14:10:00,76.41,76.41,76.4,76.41,113801.0,72.8003,72.8003,72.7908,72.8003,113801.0
2024-04-18 14:15:00,76.41,76.41,76.4,76.4,31947.0,72.8003,72.8003,72.7908,72.7908,31947.0
2024-04-18 14:20:00,76.4,76.42,76.4,76.41,72022.0,72.7908,72.8098,72.7908,72.8003,72022.0
2024-04-18 14:25:00,76.41,76.41,76.39,76.4,51551.0,72.8003,72.8003,72.7812,72.7908,51551.0
2024-04-18 14:30:00,76.4,76.4,76.38,76.39,87029.0,72.7908,72.7908,72.7717,72.7812,87029.0
2024-04-18 14:35:00,76.39,76.4,76.38,76.4,30566.0,72.7812,72.7908,72.7717,72.7908,30566.0
2024-04-18 14:40:00,76.4,76.41,76.39,76.41,53989.0,72.7908,72.8003,72.7812,72.8003,53989.0
2024-04-18 14:45:00,76.41,76.41,76.4,76.41,61647.0,72.8003,72.8003,72.7908,72.8003,61647.0
2024-04-18 14:50:00,76.4,76.41,76.39,76.39,37216.0,72.7908,72.8003,72.7812,72.7812,37216.0
2024-04-18 14:55:00,76.4,76.4,76.39,76.39,65286.0,72.7908,72.7908,72.7812,72.7812,65286.0
2024-04-18 15:00:00,76.39,76.39,76.38,76.39,47886.0,72.7812,72.7812,72.7717,72.7812,47886.0
2024-04-18 15:05:00,76.39,76.4,76.38,76.39,59027.0,72.7812,72.7908,72.7717,72.7812,59027.0
2024-04-18 15:10:00,76.4,76.41,76.39,76.41,52861.0,72.7908,72.8003,72.7812,72.8003,52861.0
2024-04-18 15:15:00,76.41,76.41,76.4,76.41,40481.0,72.8003,72.8003,72.7908,72.8003,40481.0
2024-04-18 15:20:00,76.4,76.41,76.4,76.41,52012.0,72.7908,72.8003,72.7908,72.8003,52012.0
2024-04-18 15:25:00,76.4,76.41,76.4,76.4,40839.0,72.7908,72.8003,72.7908,72.7908,40839.0
2024-04-18 15:30:00,76.4,76.41,76.39,76.4,39358.0,72.7908,72.8003,72.7812,72.7908,39358.0
2024-04-18 15:35:00,76.4,76.4,76.39,76.4,71113.0,72.7908,72.7908,72.7812,72.7908,71113.0
2024-04-18 15:40:00,76.4,76.4,76.39,76.4,86397.0,72.7908,72.7908,72.7812,72.7908,86397.0
2024-04-18 15:45:00,76.4,76.41,76.39,76.41,130354.0,72.7908,72.8003,72.7812,72.8003,130354.0
2024-04-18 15:50:00,76.41,76.41,76.4,76.4,25820.0,72.8003,72.8003,72.7908,72.7908,25820.0
2024-04-18 15:55:00,76.41,76.41,76.39,76.41,225865.0,72.8003,72.8003,72.7812,72.8003,225865.0
2024-04-19 09:30:00,76.5,76.5,76.47,76.48,19860.0,72.886,72.886,72.8574,72.867,19860.0
2024-04-19 09:35:00,76.48,76.48,76.46,76.47,3419.0,72.867,72.867,72.8479,72.8574,3419.0
2024-04-19 09:40:00,76.47,76.47,76.45,76.47,31132.0,72.8574,72.8574,72.8384,72.8574,31132.0
2024-04-19 09:45:00,76.46,76.47,76.43,76.45,62670.0,72.8479,72.8574,72.8193,72.8384,62670.0
2024-04-19 09:50:00,76.45,76.45,76.44,76.45,24184.0,72.8384,72.8384,72.8289,72.8384,24184.0
2024-04-19 09:55:00,76.45,76.45,76.43,76.44,12916.0,72.8384,72.8384,72.8193,72.8289,12916.0
2024-04-19 10:00:00,76.44,76.45,76.43,76.45,4274.0,72.8289,72.8384,72.8193,72.8384,4274.0
2024-04-19 10:05:00,76.44,76.45,76.44,76.44,13074.0,72.8289,72.8384,72.8289,72.8289,13074.0
2024-04-19 10:10:00,76.44,76.44,76.43,76.43,32741.0,72.8289,72.8289,72.8193,72.8193,32741.0
2024-04-19 10:15:00,76.43,76.45,76.43,76.44,54944.0,72.8193,72.8384,72.8193,72.8289,54944.0
2024-04-19 10:20:00,76.43,76.44,76.42,76.43,44192.0,72.8193,72.8289,72.8098,72.8193,44192.0
2024-04-19 10:25:00,76.43,76.44,76.42,76.44,32111.0,72.8193,72.8289,72.8098,72.8289,32111.0
2024-04-19 10:30:00,76.43,76.45,76.43,76.44,48772.0,72.8193,72.8384,72.8193,72.8289,48772.0
2024-04-19 10:35:00,76.44,76.44,76.43,76.44,68113.0,72.8289,72.8289,72.8193,72.8289,68113.0
2024-04-19 10:40:00,76.44,76.46,76.43,76.45,66561.0,72.8289,72.8479,72.8193,72.8384,66561.0
2024-04-19 10:45:00,76.45,76.46,76.44,76.44,20052.0,72.8384,72.8479,72.8289,72.8289,20052.0
2024-04-19 10:50:00,76.45,76.45,76.44,76.45,4760.0,72.8384,72.8384,72.8289,72.8384,4760.0
2024-04-19 10:55:00,76.44,76.46,76.44,76.46,19869.0,72.8289,72.8479,72.8289,72.8479,19869.0
2024-04-19 11:00:00,76.45,76.46,76.45,76.46,8628.0,72.8384,72.8479,72.8384,72.8479,8628.0
2024-04-19 11:05:00,76.46,76.47,76.45,76.47,12617.0,72.8479,72.8574,72.8384,72.8574,12617.0
2024-04-19 11:10:00,76.47,76.47,76.46,76.47,17456.0,72.8574,72.8574,72.8479,72.8574,17456.0
2024-04-19 11:15:00,76.47,76.48,76.46,76.46,35506.0,72.8574,72.867,72.8479,72.8479,35506.0
2024-04-19 11:20:00,76.47,76.47,76.45,76.47,21342.0,72.8574,72.8574,72.8384,72.8574,21342.0
2024-04-19 11:25:00,76.46,76.47,76.46,76.47,8620.0,72.8479,72.8574,72.8479,72.8574,8620.0
2024-04-19 11:30:00,76.46,76.48,76.46,76.48,5008.0,72.8479,72.867,72.8479,72.867,5008.0
2024-04-19 11:35:00,76.48,76.49,76.47,76.48,15050.0,72.867,72.8765,72.8574,72.867,15050.0
2024-04-19 11:40:00,76.49,76.49,76.48,76.48,20139.0,72.8765,72.8765,72.867,72.867,20139.0
2024-04-19 11:45:00,76.48,76.49,76.47,76.48,37200.0,72.867,72.8765,72.8574,72.867,37200.0
2024-04-19 11:50:00,76.48,76.49,76.47,76.48,24717.0,72.867,72.8765,72.8574,72.867,24717.0
2024-04-19 11:55:00,76.48,76.48,76.47,76.48,10619.0,72.867,72.867,72.8574,72.867,10619.0
2024-04-19 12:00:00,76.48,76.48,76.47,76.47,11908.0,72.867,72.867,72.8574,72.8574,11908.0
2024-04-19 12:05:00,76.47,76.48,76.46,76.47,44017.0,72.8574,72.867,72.8479,72.8574,44017.0
2024-04-19 12:10:00,76.47,76.47,76.46,76.46,13451.0,72.8574,72.8574,72.8479,72.8479,13451.0
2024-04-19 12:15:00,76.46,76.47,76.45,76.45,12100.0,72.8479,72.8574,72.8384,72.8384,12100.0
2024-04-19 12:20:00,76.46,76.47,76.45,76.45,21758.0,72.8479,72.8574,72.8384,72.8384,21758.0
2024-04-19 12:25:00,76.45,76.46,76.44,76.44,27451.0,72.8384,72.8479,72.8289,72.8289,27451.0
2024-04-19 12:30:00,76.45,76.46,76.44,76.45,4065.0,72.8384,72.8479,72.8289,72.8384,4065.0
2024-04-19 12:35:00,76.45,76.46,76.44,76.44,7134.0,72.8384,72.8479,72.8289,72.8289,7134.0
2024-04-19 12:40:00,76.44,76.45,76.44,76.45,2509.0,72.8289,72.8384,72.8289,72.8384,2509.0
2024-04-19 12:45:00,76.45,76.46,76.44,76.45,17142.0,72.8384,72.8479,72.8289,72.8384,17142.0
2024-04-19 12:50:00,76.46,76.47,76.45,76.46,16689.0,72.8479,72.8574,72.8384,72.8479,16689.0
2024-04-19 12:55:00,76.47,76.47,76.44,76.44,17994.0,72.8574,72.8574,72.8289,72.8289,17994.0
2024-04-19 13:00:00,76.45,76.45,76.44,76.44,23994.0,72.8384,72.8384,72.8289,72.8289,23994.0
2024-04-19 13:05:00,76.45,76.45,76.44,76.45,4277.0,72.8384,72.8384,72.8289,72.8384,4277.0
2024-04-19 13:10:00,76.44,76.45,76.44,76.45,4168.0,72.8289,72.8384,72.8289,72.8384,4168.0
2024-04-19 13:15:00,76.44,76.45,76.44,76.45,16821.0,72.8289,72.8384,72.8289,72.8384,16821.0
2024-04-19 13:20:00,76.44,76.44,76.43,76.44,8470.0,72.8289,72.8289,72.8193,72.8289,8470.0
2024-04-19 13:25:00,76.43,76.44,76.43,76.44,55723.0,72.8193,72.8289,72.8193,72.8289,55723.0
2024-04-19 13:30:00,76.43,76.44,76.43,76.44,16494.0,72.8193,72.8289,72.8193,72.8289,16494.0
2024-04-19 13:35:00,76.44,76.44,76.43,76.44,4553.0,72.8289,72.8289,72.8193,72.8289,4553.0
2024-04-19 13:40:00,76.44,76.44,76.43,76.44,10756.0,72.8289,72.8289,72.8193,72.8289,10756.0
2024-04-19 13:45:00,76.44,76.45,76.44,76.45,10930.0,72.8289,72.8384,72.8289,72.8384,10930.0
2024-04-19 13:50:00,76.45,76.45,76.44,76.45,39225.0,72.8384,72.8384,72.8289,72.8384,39225.0
2024-04-19 13:55:00,76.45,76.45,76.44,76.45,29001.0,72.8384,72.8384,72.8289,72.8384,29001.0
2024-04-19 14:00:00,76.45,76.45,76.44,76.45,23138.0,72.8384,72.8384,72.8289,72.8384,23138.0
2024-04-19 14:05:00,76.44,76.45,76.44,76.45,29845.0,72.8289,72.8384,72.8289,72.8384,29845.0
2024-04-19 14:10:00,76.45,76.45,76.44,76.45,34268.0,72.8384,72.8384,72.8289,72.8384,34268.0
2024-04-19 14:15:00,76.46,76.46,76.45,76.46,18132.0,72.8479,72.8479,72.8384,72.8479,18132.0
2024-04-19 14:20:00,76.46,76.47,76.45,76.47,53233.0,72.8479,72.8574,72.8384,72.8574,53233.0
2024-04-19 14:25:00,76.47,76.47,76.45,76.45,95854.0,72.8574,72.8574,72.8384,72.8384,95854.0
2024-04-19 14:30:00,76.45,76.46,76.45,76.45,92205.0,72.8384,72.8479,72.8384,72.8384,92205.0
2024-04-19 14:35:00,76.45,76.46,76.44,76.45,80712.0,72.8384,72.8479,72.8289,72.8384,80712.0
2024-04-19 14:40:00,76.44,76.45,76.44,76.44,12805.0,72.8289,72.8384,72.8289,72.8289,12805.0
2024-04-19 14:45:00,76.44,76.45,76.44,76.45,33619.0,72.8289,72.8384,72.8289,72.8384,33619.0
2024-04-19 14:50:00,76.45,76.46,76.44,76.45,54014.0,72.8384,72.8479,72.8289,72.8384,54014.0
2024-04-19 14:55:00,76.45,76.46,76.45,76.45,41262.0,72.8384,72.8479,72.8384,72.8384,41262.0
2024-04-19 15:00:00,76.45,76.46,76.44,76.45,19754.0,72.8384,72.8479,72.8289,72.8384,19754.0
2024-04-19 15:05:00,76.45,76.45,76.44,76.45,31762.0,72.8384,72.8384,72.8289,72.8384,31762.0
2024-04-19 15:10:00,76.45,76.45,76.44,76.45,24902.0,72.8384,72.8384,72.8289,72.8384,24902.0
2024-04-19 15:15:00,76.45,76.45,76.44,76.45,8602.0,72.8384,72.8384,72.8289,72.8384,8602.0
2024-04-19 15:20:00,76.44,76.45,76.44,76.45,45164.0,72.8289,72.8384,72.8289,72.8384,45164.0
2024-04-19 15:25:00,76.45,76.45,76.44,76.45,28844.0,72.8384,72.8384,72.8289,72.8384,28844.0
2024-04-19 15:30:00,76.45,76.45,76.44,76.45,28458.0,72.8384,72.8384,72.8289,72.8384,28458.0
2024-04-19 15:35:00,76.45,76.45,76.44,76.45,69410.0,72.8384,72.8384,72.8289,72.8384,69410.0
2024-04-19 15:40:00,76.45,76.45,76.44,76.45,51569.0,72.8384,72.8384,72.8289,72.8384,51569.0
2024-04-19 15:45:00,76.45,76.45,76.44,76.45,40842.0,72.8384,72.8384,72.8289,72.8384,40842.0
2024-04-19 15:50:00,76.45,76.45,76.44,76.45,37889.0,72.8384,72.8384,72.8289,72.8384,37889.0
2024-04-19 15:55:00,76.44,76.45,76.43,76.43,343105.0,72.8289,72.8384,72.8193,72.8193,343105.0
2024-04-22 09:30:00,76.47,76.49,76.47,76.48,32365.0,72.8574,72.8765,72.8574,72.867,32365.0
2024-04-22 09:35:00,76.48,76.49,76.47,76.48,8436.0,72.867,72.8765,72.8574,72.867,8436.0
2024-04-22 09:40:00,76.48,76.49,76.47,76.49,34418.0,72.867,72.8765,72.8574,72.8765,34418.0
2024-04-22 09:45:00,76.48,76.5,76.48,76.5,18316.0,72.867,72.886,72.867,72.886,18316.0
2024-04-22 09:50:00,76.5,76.5,76.49,76.5,7007.0,72.886,72.886,72.8765,72.886,7007.0
2024-04-22 09:55:00,76.5,76.5,76.49,76.5,8937.0,72.886,72.886,72.8765,72.886,8937.0
2024-04-22 10:00:00,76.49,76.5,76.49,76.5,20121.0,72.8765,72.886,72.8765,72.886,20121.0
2024-04-22 10:05:00,76.5,76.5,76.49,76.49,12215.0,72.886,72.886,72.8765,72.8765,12215.0
2024-04-22 10:10:00,76.5,76.5,76.49,76.5,29972.0,72.886,72.886,72.8765,72.886,29972.0
2024-04-22 10:15:00,76.5,76.5,76.49,76.5,11970.0,72.886,72.886,72.8765,72.886,11970.0
2024-04-22 10:20:00,76.5,76.5,76.49,76.5,15508.0,72.886,72.886,72.8765,72.886,15508.0
2024-04-22 10:25:00,76.49,76.5,76.49,76.5,13342.0,72.8765,72.886,72.8765,72.886,13342.0
2024-04-22 10:30:00,76.5,76.5,76.49,76.5,21080.0,72.886,72.886,72.8765,72.886,21080.0
2024-04-22 10:35:00,76.5,76.51,76.49,76.51,21030.0,72.886,72.8956,72.8765,72.8956,21030.0
2024-04-22 10:40:00,76.51,76.52,76.51,76.52,21191.0,72.8956,72.9051,72.8956,72.9051,21191.0
2024-04-22 10:45:00,76.52,76.53,76.51,76.53,55267.0,72.9051,72.9146,72.8956,72.9146,55267.0
2024-04-22 10:50:00,76.53,76.54,76.52,76.53,45836.0,72.9146,72.9241,72.9051,72.9146,45836.0
2024-04-22 10:55:00,76.53,76.53,76.52,76.53,26331.0,72.9146,72.9146,72.9051,72.9146,26331.0
2024-04-22 11:00:00,76.53,76.53,76.52,76.53,10228.0,72.9146,72.9146,72.9051,72.9146,10228.0
2024-04-22 11:05:00,76.52,76.53,76.52,76.53,11907.0,72.9051,72.9146,72.9051,72.9146,11907.0
2024-04-22 11:10:00,76.53,76.53,76.52,76.53,20150.0,72.9146,72.9146,72.9051,72.9146,20150.0
2024-04-22 11:15:00,76.52,76.53,76.51,76.52,18736.0,72.9051,72.9146,72.8956,72.9051,18736.0
2024-04-22 11:20:00,76.51,76.52,76.51,76.52,22545.0,72.8956,72.9051,72.8956,72.9051,22545.0
2024-04-22 11:25:00,76.52,76.52,76.51,76.52,17955.0,72.9051,72.9051,72.8956,72.9051,17955.0
2024-04-22 11:30:00,76.52,76.52,76.51,76.52,17163.0,72.9051,72.9051,72.8956,72.9051,17163.0
2024-04-22 11:35:00,76.52,76.52,76.51,76.52,44760.0,72.9051,72.9051,72.8956,72.9051,44760.0
2024-04-22 11:40:00,76.52,76.53,76.51,76.53,89123.0,72.9051,72.9146,72.8956,72.9146,89123.0
2024-04-22 11:45:00,76.53,76.53,76.52,76.53,23167.0,72.9146,72.9146,72.9051,72.9146,23167.0
2024-04-22 11:50:00,76.53,76.53,76.52,76.53,7896.0,72.9146,72.9146,72.9051,72.9146,7896.0
2024-04-22 11:55:00,76.53,76.54,76.52,76.53,68062.0,72.9146,72.9241,72.9051,72.9146,68062.0
2024-04-22 12:00:00,76.53,76.55,76.53,76.55,7474.0,72.9146,72.9337,72.9146,72.9337,7474.0
2024-04-22 12:05:00,76.55,76.55,76.53,76.53,6634.0,72.9337,72.9337,72.9146,72.9146,6634.0
2024-04-22 12:10:00,76.53,76.55,76.53,76.54,29147.0,72.9146,72.9337,72.9146,72.9241,29147.0
2024-04-22 12:15:00,76.54,76.55,76.54,76.55,7658.0,72.9241,72.9337,72.9241,72.9337,7658.0
2024-04-22 12:20:00,76.54,76.55,76.53,76.53,75161.0,72.9241,72.9337,72.9146,72.9146,75161.0
2024-04-22 12:25:00,76.53,76.54,76.53,76.53,6877.0,72.9146,72.9241,72.9146,72.9146,6877.0
2024-04-22 12:30:00,76.53,76.55,76.53,76.54,7793.0,72.9146,72.9337,72.9146,72.9241,7793.0
2024-04-22 12:35:00,76.55,76.55,76.54,76.55,11964.0,72.9337,72.9337,72.9241,72.9337,11964.0
2024-04-22 12:40:00,76.54,76.55,76.54,76.55,2133.0,72.9241,72.9337,72.9241,72.9337,2133.0
2024-04-22 12:45:00,76.54,76.55,76.54,76.55,5838.0,72.9241,72.9337,72.9241,72.9337,5838.0
2024-04-22 12:50:00,76.54,76.55,76.54,76.55,4423.0,72.9241,72.9337,72.9241,72.9337,4423.0
2024-04-22 12:55:00,76.55,76.55,76.54,76.55,7300.0,72.9337,72.9337,72.9241,72.9337,7300.0
2024-04-22 13:00:00,76.55,76.55,76.53,76.53,36747.0,72.9337,72.9337,72.9146,72.9146,36747.0
2024-04-22 13:05:00,76.53,76.54,76.53,76.54,16158.0,72.9146,72.9241,72.9146,72.9241,16158.0
2024-04-22 13:10:00,76.53,76.54,76.53,76.53,4971.0,72.9146,72.9241,72.9146,72.9146,4971.0
2024-04-22 13:15:00,76.53,76.54,76.53,76.54,4848.0,72.9146,72.9241,72.9146,72.9241,4848.0
2024-04-22 13:20:00,76.53,76.54,76.53,76.54,8829.0,72.9146,72.9241,72.9146,72.9241,8829.0
2024-04-22 13:25:00,76.54,76.54,76.53,76.53,7336.0,72.9241,72.9241,72.9146,72.9146,7336.0
2024-04-22 13:30:00,76.53,76.54,76.53,76.53,23117.0,72.9146,72.9241,72.9146,72.9146,23117.0
2024-04-22 13:35:00,76.53,76.54,76.53,76.53,24847.0,72.9146,72.9241,72.9146,72.9146,24847.0
2024-04-22 13:40:00,76.54,76.54,76.53,76.53,2751.0,72.9241,72.9241,72.9146,72.9146,2751.0
2024-04-22 13:45:00,76.53,76.55,76.53,76.55,14919.0,72.9146,72.9337,72.9146,72.9337,14919.0
2024-04-22 13:50:00,76.55,76.55,76.54,76.54,9454.0,72.9337,72.9337,72.9241,72.9241,9454.0
2024-04-22 13:55:00,76.55,76.55,76.53,76.54,13505.0,72.9337,72.9337,72.9146,72.9241,13505.0
2024-04-22 14:00:00,76.53,76.54,76.53,76.53,19174.0,72.9146,72.9241,72.9146,72.9146,19174.0
2024-04-22 14:05:00,76.53,76.54,76.52,76.53,23988.0,72.9146,72.9241,72.9051,72.9146,23988.0
2024-04-22 14:10:00,76.53,76.53,76.52,76.53,4572.0,72.9146,72.9146,72.9051,72.9146,4572.0
2024-04-22 14:15:00,76.53,76.53,76.52,76.53,11635.0,72.9146,72.9146,72.9051,72.9146,11635.0
2024-04-22 14:20:00,76.53,76.53,76.52,76.53,27652.0,72.9146,72.9146,72.9051,72.9146,27652.0
2024-04-22 14:25:00,76.53,76.54,76.52,76.53,208736.0,72.9146,72.9241,72.9051,72.9146,208736.0
2024-04-22 14:30:00,76.54,76.55,76.53,76.55,28788.0,72.9241,72.9337,72.9146,72.9337,28788.0
2024-04-22 14:35:00,76.55,76.55,76.54,76.54,84507.0,72.9337,72.9337,72.9241,72.9241,84507.0
2024-04-22 14:40:00,76.54,76.54,76.53,76.54,31845.0,72.9241,72.9241,72.9146,72.9241,31845.0
2024-04-22 14:45:00,76.53,76.54,76.53,76.53,68968.0,72.9146,72.9241,72.9146,72.9146,68968.0
2024-04-22 14:50:00,76.53,76.54,76.53,76.54,14030.0,72.9146,72.9241,72.9146,72.9241,14030.0
2024-04-22 14:55:00,76.53,76.56,76.53,76.55,30095.0,72.9146,72.9432,72.9146,72.9337,30095.0
2024-04-22 15:00:00,76.55,76.56,76.55,76.56,13264.0,72.9337,72.9432,72.9337,72.9432,13264.0
2024-04-22 15:05:00,76.55,76.56,76.54,76.55,32711.0,72.9337,72.9432,72.9241,72.9337,32711.0
2024-04-22 15:10:00,76.55,76.55,76.53,76.53,22858.0,72.9337,72.9337,72.9146,72.9146,22858.0
2024-04-22 15:15:00,76.53,76.54,76.53,76.53,22081.0,72.9146,72.9241,72.9146,72.9146,22081.0
2024-04-22 15:20:00,76.53,76.54,76.53,76.53,104689.0,72.9146,72.9241,72.9146,72.9146,104689.0
2024-04-22 15:25:00,76.54,76.54,76.53,76.53,17761.0,72.9241,72.9241,72.9146,72.9146,17761.0
2024-04-22 15:30:00,76.53,76.54,76.53,76.54,23670.0,72.9146,72.9241,72.9146,72.9241,23670.0
2024-04-22 15:35:00,76.54,76.54,76.53,76.53,19113.0,72.9241,72.9241,72.9146,72.9146,19113.0
2024-04-22 15:40:00,76.53,76.54,76.53,76.53,22396.0,72.9146,72.9241,72.9146,72.9146,22396.0
2024-04-22 15:45:00,76.54,76.54,76.53,76.53,29442.0,72.9241,72.9241,72.9146,72.9146,29442.0
2024-04-22 15:50:00,76.54,76.54,76.53,76.54,30187.0,72.9241,72.9241,72.9146,72.9241,30187.0
2024-04-22 15:55:00,76.54,76.55,76.53,76.53,236628.0,72.9241,72.9337,72.9146,72.9146,236628.0
2024-04-23 09:30:00,76.52,76.54,76.52,76.53,29985.0,72.9051,72.9241,72.9051,72.9146,29985.0
2024-04-23 09:35:00,76.52,76.52,76.49,76.51,15138.0,72.9051,72.9051,72.8765,72.8956,15138.0
2024-04-23 09:40:00,76.51,76.53,76.51,76.52,12992.0,72.8956,72.9146,72.8956,72.9051,12992.0
2024-04-23 09:45:00,76.53,76.65,76.52,76.6,43517.0,72.9146,73.0289,72.9051,72.9813,43517.0
2024-04-23 09:50:00,76.61,76.63,76.59,76.62,124955.0,72.9908,73.0099,72.9718,73.0004,124955.0
2024-04-23 09:55:00,76.63,76.65,76.61,76.63,20332.0,73.0099,73.0289,72.9908,73.0099,20332.0
2024-04-23 10:00:00,76.62,76.63,76.59,76.63,430621.0,73.0004,73.0099,72.9718,73.0099,430621.0
2024-04-23 10:05:00,76.63,76.67,76.62,76.66,165581.0,73.0099,73.048,73.0004,73.0385,165581.0
2024-04-23 10:10:00,76.65,76.68,76.64,76.66,13243.0,73.0289,73.0575,73.0194,73.0385,13243.0
2024-04-23 10:15:00,76.66,76.68,76.64,76.66,2353864.0,73.0385,73.0575,73.0194,73.0385,2353864.0
2024-04-23 10:20:00,76.66,76.67,76.64,76.65,93863.0,73.0385,73.048,73.0194,73.0289,93863.0
2024-04-23 10:25:00,76.65,76.66,76.63,76.66,112044.0,73.0289,73.0385,73.0099,73.0385,112044.0
2024-04-23 10:30:00,76.65,76.67,76.65,76.65,23599.0,73.0289,73.048,73.0289,73.0289,23599.0
2024-04-23 10:35:00,76.65,76.66,76.63,76.64,18984.0,73.0289,73.0385,73.0099,73.0194,18984.0
2024-04-23 10:40:00,76.63,76.64,76.62,76.62,51268.0,73.0099,73.0194,73.0004,73.0004,51268.0
2024-04-23 10:45:00,76.63,76.63,76.62,76.63,1050797.0,73.0099,73.0099,73.0004,73.0099,1050797.0
2024-04-23 10:50:00,76.63,76.64,76.63,76.64,14609.0,73.0099,73.0194,73.0099,73.0194,14609.0
2024-04-23 10:55:00,76.63,76.65,76.63,76.65,7532.0,73.0099,73.0289,73.0099,73.0289,7532.0
2024-04-23 11:00:00,76.65,76.65,76.64,76.64,7537.0,73.0289,73.0289,73.0194,73.0194,7537.0
2024-04-23 11:05:00,76.64,76.65,76.63,76.64,79812.0,73.0194,73.0289,73.0099,73.0194,79812.0
2024-04-23 11:10:00,76.63,76.65,76.63,76.64,14617.0,73.0099,73.0289,73.0099,73.0194,14617.0
2024-04-23 11:15:00,76.64,76.65,76.64,76.64,5711.0,73.0194,73.0289,73.0194,73.0194,5711.0
2024-04-23 11:20:00,76.65,76.65,76.63,76.64,33019.0,73.0289,73.0289,73.0099,73.0194,33019.0
2024-04-23 11:25:00,76.63,76.64,76.63,76.63,10063.0,73.0099,73.0194,73.0099,73.0099,10063.0
2024-04-23 11:30:00,76.63,76.65,76.63,76.65,77936.0,73.0099,73.0289,73.0099,73.0289,77936.0
2024-04-23 11:35:00,76.65,76.65,76.64,76.65,6697.0,73.0289,73.0289,73.0194,73.0289,6697.0
2024-04-23 11:40:00,76.64,76.65,76.64,76.65,2442.0,73.0194,73.0289,73.0194,73.0289,2442.0
2024-04-23 11:45:00,76.64,76.65,76.64,76.65,5412.0,73.0194,73.0289,73.0194,73.0289,5412.0
2024-04-23 11:50:00,76.64,76.65,76.64,76.65,56066.0,73.0194,73.0289,73.0194,73.0289,56066.0
2024-04-23 11:55:00,76.64,76.65,76.64,76.64,6929.0,73.0194,73.0289,73.0194,73.0194,6929.0
2024-04-23 12:00:00,76.65,76.65,76.64,76.65,20863.0,73.0289,73.0289,73.0194,73.0289,20863.0
2024-04-23 12:05:00,76.65,76.66,76.64,76.65,11410.0,73.0289,73.0385,73.0194,73.0289,11410.0
2024-04-23 12:10:00,76.65,76.67,76.65,76.66,8342.0,73.0289,73.048,73.0289,73.0385,8342.0
2024-04-23 12:15:00,76.66,76.68,76.66,76.67,10523.0,73.0385,73.0575,73.0385,73.048,10523.0
2024-04-23 12:20:00,76.67,76.68,76.66,76.67,9899.0,73.048,73.0575,73.0385,73.048,9899.0
2024-04-23 12:25:00,76.67,76.68,76.66,76.67,3350.0,73.048,73.0575,73.0385,73.048,3350.0
2024-04-23 12:30:00,76.67,76.68,76.67,76.68,18301.0,73.048,73.0575,73.048,73.0575,18301.0
2024-04-23 12:35:00,76.67,76.68,76.67,76.68,12210.0,73.048,73.0575,73.048,73.0575,12210.0
2024-04-23 12:40:00,76.67,76.69,76.67,76.68,17685.0,73.048,73.0671,73.048,73.0575,17685.0
2024-04-23 12:45:00,76.68,76.69,76.68,76.69,6740.0,73.0575,73.0671,73.0575,73.0671,6740.0
2024-04-23 12:50:00,76.69,76.69,76.68,76.69,4000.0,73.0671,73.0671,73.0575,73.0671,4000.0
2024-04-23 12:55:00,76.69,76.7,76.68,76.69,12974.0,73.0671,73.0766,73.0575,73.0671,12974.0
2024-04-23 13:00:00,76.69,76.71,76.68,76.7,20632.0,73.0671,73.0861,73.0575,73.0766,20632.0
2024-04-23 13:05:00,76.7,76.72,76.7,76.7,7366.0,73.0766,73.0956,73.0766,73.0766,7366.0
2024-04-23 13:10:00,76.7,76.71,76.68,76.69,9073.0,73.0766,73.0861,73.0575,73.0671,9073.0
2024-04-23 13:15:00,76.69,76.69,76.68,76.68,11797.0,73.0671,73.0671,73.0575,73.0575,11797.0
2024-04-23 13:20:00,76.68,76.69,76.68,76.68,5377.0,73.0575,73.0671,73.0575,73.0575,5377.0
2024-04-23 13:25:00,76.69,76.69,76.66,76.67,12137.0,73.0671,73.0671,73.0385,73.048,12137.0
2024-04-23 13:30:00,76.67,76.68,76.67,76.67,8983.0,73.048,73.0575,73.048,73.048,8983.0
2024-04-23 13:35:00,76.67,76.68,76.67,76.67,5942.0,73.048,73.0575,73.048,73.048,5942.0
2024-04-23 13:40:00,76.68,76.68,76.67,76.67,10606.0,73.0575,73.0575,73.048,73.048,10606.0
2024-04-23 13:45:00,76.67,76.68,76.67,76.67,15299.0,73.048,73.0575,73.048,73.048,15299.0
2024-04-23 13:50:00,76.68,76.68,76.66,76.67,13059.0,73.0575,73.0575,73.0385,73.048,13059.0
2024-04-23 13:55:00,76.67,76.68,76.66,76.68,25321.0,73.048,73.0575,73.0385,73.0575,25321.0
2024-04-23 14:00:00,76.67,76.68,76.67,76.67,7199.0,73.048,73.0575,73.048,73.048,7199.0
2024-04-23 14:05:00,76.68,76.69,76.67,76.67,15781.0,73.0575,73.0671,73.048,73.048,15781.0
2024-04-23 14:10:00,76.67,76.68,76.67,76.67,5010.0,73.048,73.0575,73.048,73.048,5010.0
2024-04-23 14:15:00,76.67,76.68,76.67,76.67,107866.0,73.048,73.0575,73.048,73.048,107866.0
2024-04-23 14:20:00,76.67,76.68,76.65,76.68,143662.0,73.048,73.0575,73.0289,73.0575,143662.0
2024-04-23 14:25:00,76.67,76.68,76.67,76.67,58329.0,73.048,73.0575,73.048,73.048,58329.0
2024-04-23 14:30:00,76.67,76.68,76.66,76.67,52865.0,73.048,73.0575,73.0385,73.048,52865.0
2024-04-23 14:35:00,76.67,76.68,76.66,76.67,30988.0,73.048,73.0575,73.0385,73.048,30988.0
2024-04-23 14:40:00,76.67,76.68,76.67,76.67,11930.0,73.048,73.0575,73.048,73.048,11930.0
2024-04-23 14:45:00,76.67,76.68,76.66,76.67,41818.0,73.048,73.0575,73.0385,73.048,41818.0
2024-04-23 14:50:00,76.67,76.67,76.66,76.67,25901.0,73.048,73.048,73.0385,73.048,25901.0
2024-04-23 14:55:00,76.67,76.67,76.66,76.67,17362.0,73.048,73.048,73.0385,73.048,17362.0
2024-04-23 15:00:00,76.67,76.67,76.66,76.67,62733.0,73.048,73.048,73.0385,73.048,62733.0
2024-04-23 15:05:00,76.67,76.67,76.66,76.67,22413.0,73.048,73.048,73.0385,73.048,22413.0
2024-04-23 15:10:00,76.67,76.67,76.66,76.67,11720.0,73.048,73.048,73.0385,73.048,11720.0
2024-04-23 15:15:00,76.66,76.67,76.66,76.66,31485.0,73.0385,73.048,73.0385,73.0385,31485.0
2024-04-23 15:20:00,76.66,76.67,76.66,76.66,15057.0,73.0385,73.048,73.0385,73.0385,15057.0
2024-04-23 15:25:00,76.66,76.67,76.66,76.67,18438.0,73.0385,73.048,73.0385,73.048,18438.0
2024-04-23 15:30:00,76.66,76.67,76.65,76.66,248324.0,73.0385,73.048,73.0289,73.0385,248324.0
2024-04-23 15:35:00,76.66,76.66,76.64,76.65,31948.0,73.0385,73.0385,73.0194,73.0289,31948.0
2024-04-23 15:40:00,76.65,76.65,76.64,76.64,83327.0,73.0289,73.0289,73.0194,73.0194,83327.0
2024-04-23 15:45:00,76.65,76.66,76.64,76.66,108019.0,73.0289,73.0385,73.0194,73.0385,108019.0
2024-04-23 15:50:00,76.66,76.66,76.65,76.66,79294.0,73.0385,73.0385,73.0289,73.0385,79294.0
2024-04-23 15:55:00,76.66,76.67,76.64,76.66,188006.0,73.0385,73.048,73.0194,73.0385,188006.0
2024-04-24 09:30:00,76.59,76.65,76.59,76.6,46769.0,72.9718,73.0289,72.9718,72.9813,46769.0
2024-04-24 09:35:00,76.6,76.61,76.59,76.6,24485.0,72.9813,72.9908,72.9718,72.9813,24485.0
2024-04-24 09:40:00,76.6,76.61,76.58,76.59,12017.0,72.9813,72.9908,72.9622,72.9718,12017.0
2024-04-24 09:45:00,76.59,76.59,76.57,76.58,5055.0,72.9718,72.9718,72.9527,72.9622,5055.0
2024-04-24 09:50:00,76.57,76.58,76.57,76.57,7368.0,72.9527,72.9622,72.9527,72.9527,7368.0
2024-04-24 09:55:00,76.57,76.58,76.56,76.56,11228.0,72.9527,72.9622,72.9432,72.9432,11228.0
2024-04-24 10:00:00,76.56,76.58,76.56,76.56,11530.0,72.9432,72.9622,72.9432,72.9432,11530.0
2024-04-24 10:05:00,76.56,76.57,76.55,76.56,22030.0,72.9432,72.9527,72.9337,72.9432,22030.0
2024-04-24 10:10:00,76.56,76.57,76.53,76.54,15988.0,72.9432,72.9527,72.9146,72.9241,15988.0
2024-04-24 10:15:00,76.53,76.56,76.53,76.56,15343.0,72.9146,72.9432,72.9146,72.9432,15343.0
2024-04-24 10:20:00,76.56,76.57,76.55,76.56,11570.0,72.9432,72.9527,72.9337,72.9432,11570.0
2024-04-24 10:25:00,76.56,76.57,76.55,76.56,27809.0,72.9432,72.9527,72.9337,72.9432,27809.0
2024-04-24 10:30:00,76.56,76.56,76.54,76.55,13010.0,72.9432,72.9432,72.9241,72.9337,13010.0
2024-04-24 10:35:00,76.54,76.55,76.54,76.55,19480.0,72.9241,72.9337,72.9241,72.9337,19480.0
2024-04-24 10:40:00,76.55,76.55,76.54,76.54,3487.0,72.9337,72.9337,72.9241,72.9241,3487.0
2024-04-24 10:45:00,76.55,76.56,76.54,76.56,8355.0,72.9337,72.9432,72.9241,72.9432,8355.0
2024-04-24 10:50:00,76.56,76.57,76.55,76.56,5306.0,72.9432,72.9527,72.9337,72.9432,5306.0
2024-04-24 10:55:00,76.57,76.57,76.56,76.56,4658.0,72.9527,72.9527,72.9432,72.9432,4658.0
2024-04-24 11:00:00,76.56,76.59,76.56,76.59,31174.0,72.9432,72.9718,72.9432,72.9718,31174.0
2024-04-24 11:05:00,76.59,76.59,76.58,76.59,30820.0,72.9718,72.9718,72.9622,72.9718,30820.0
2024-04-24 11:10:00,76.59,76.59,76.58,76.58,14785.0,72.9718,72.9718,72.9622,72.9622,14785.0
2024-04-24 11:15:00,76.59,76.59,76.58,76.58,37353.0,72.9718,72.9718,72.9622,72.9622,37353.0
2024-04-24 11:20:00,76.58,76.58,76.57,76.58,36042.0,72.9622,72.9622,72.9527,72.9622,36042.0
2024-04-24 11:25:00,76.58,76.58,76.57,76.57,19720.0,72.9622,72.9622,72.9527,72.9527,19720.0
2024-04-24 11:30:00,76.58,76.58,76.57,76.58,37698.0,72.9622,72.9622,72.9527,72.9622,37698.0
2024-04-24 11:35:00,76.57,76.58,76.57,76.57,18586.0,72.9527,72.9622,72.9527,72.9527,18586.0
2024-04-24 11:40:00,76.57,76.57,76.55,76.55,29018.0,72.9527,72.9527,72.9337,72.9337,29018.0
2024-04-24 11:45:00,76.56,76.57,76.55,76.57,10145.0,72.9432,72.9527,72.9337,72.9527,10145.0
2024-04-24 11:50:00,76.56,76.58,76.56,76.58,12672.0,72.9432,72.9622,72.9432,72.9622,12672.0
2024-04-24 11:55:00,76.57,76.58,76.56,76.57,8943.0,72.9527,72.9622,72.9432,72.9527,8943.0
2024-04-24 12:00:00,76.57,76.58,76.56,76.58,13000.0,72.9527,72.9622,72.9432,72.9622,13000.0
2024-04-24 12:05:00,76.58,76.58,76.57,76.58,48985.0,72.9622,72.9622,72.9527,72.9622,48985.0
2024-04-24 12:10:00,76.58,76.59,76.57,76.58,13097.0,72.9622,72.9718,72.9527,72.9622,13097.0
2024-04-24 12:15:00,76.59,76.59,76.58,76.59,22444.0,72.9718,72.9718,72.9622,72.9718,22444.0
2024-04-24 12:20:00,76.58,76.59,76.58,76.59,68696.0,72.9622,72.9718,72.9622,72.9718,68696.0
2024-04-24 12:25:00,76.59,76.6,76.58,76.59,302122.0,72.9718,72.9813,72.9622,72.9718,302122.0
2024-04-24 12:30:00,76.59,76.59,76.58,76.59,62233.0,72.9718,72.9718,72.9622,72.9718,62233.0
2024-04-24 12:35:00,76.59,76.6,76.58,76.59,103081.0,72.9718,72.9813,72.9622,72.9718,103081.0
2024-04-24 12:40:00,76.59,76.59,76.58,76.59,22496.0,72.9718,72.9718,72.9622,72.9718,22496.0
2024-04-24 12:45:00,76.59,76.59,76.58,76.59,12788.0,72.9718,72.9718,72.9622,72.9718,12788.0
2024-04-24 12:50:00,76.59,76.59,76.58,76.59,9216.0,72.9718,72.9718,72.9622,72.9718,9216.0
2024-04-24 12:55:00,76.59,76.6,76.58,76.59,96459.0,72.9718,72.9813,72.9622,72.9718,96459.0
2024-04-24 13:00:00,76.6,76.6,76.59,76.59,39879.0,72.9813,72.9813,72.9718,72.9718,39879.0
2024-04-24 13:05:00,76.59,76.6,76.59,76.59,68196.0,72.9718,72.9813,72.9718,72.9718,68196.0
2024-04-24 13:10:00,76.6,76.6,76.58,76.59,14679.0,72.9813,72.9813,72.9622,72.9718,14679.0
2024-04-24 13:15:00,76.59,76.59,76.58,76.58,37038.0,72.9718,72.9718,72.9622,72.9622,37038.0
2024-04-24 13:20:00,76.59,76.6,76.58,76.59,23100.0,72.9718,72.9813,72.9622,72.9718,23100.0
2024-04-24 13:25:00,76.59,76.6,76.58,76.58,33907.0,72.9718,72.9813,72.9622,72.9622,33907.0
2024-04-24 13:30:00,76.59,76.59,76.58,76.59,20490.0,72.9718,72.9718,72.9622,72.9718,20490.0
2024-04-24 13:35:00,76.59,76.6,76.58,76.59,9425.0,72.9718,72.9813,72.9622,72.9718,9425.0
2024-04-24 13:40:00,76.59,76.6,76.58,76.59,55048.0,72.9718,72.9813,72.9622,72.9718,55048.0
2024-04-24 13:45:00,76.58,76.59,76.58,76.59,9545.0,72.9622,72.9718,72.9622,72.9718,9545.0
2024-04-24 13:50:00,76.59,76.59,76.58,76.59,2224.0,72.9718,72.9718,72.9622,72.9718,2224.0
2024-04-24 13:55:00,76.59,76.6,76.58,76.59,14971.0,72.9718,72.9813,72.9622,72.9718,14971.0
2024-04-24 14:00:00,76.59,76.6,76.59,76.6,3896.0,72.9718,72.9813,72.9718,72.9813,3896.0
2024-04-24 14:05:00,76.6,76.6,76.59,76.59,13825.0,72.9813,72.9813,72.9718,72.9718,13825.0
2024-04-24 14:10:00,76.59,76.59,76.58,76.59,21835.0,72.9718,72.9718,72.9622,72.9718,21835.0
2024-04-24 14:15:00,76.59,76.59,76.58,76.59,22626.0,72.9718,72.9718,72.9622,72.9718,22626.0
2024-04-24 14:20:00,76.59,76.59,76.58,76.59,31271.0,72.9718,72.9718,72.9622,72.9718,31271.0
2024-04-24 14:25:00,76.59,76.59,76.58,76.59,15182.0,72.9718,72.9718,72.9622,72.9718,15182.0
2024-04-24 14:30:00,76.59,76.59,76.57,76.58,76333.0,72.9718,72.9718,72.9527,72.9622,76333.0
2024-04-24 14:35:00,76.58,76.59,76.57,76.58,23299.0,72.9622,72.9718,72.9527,72.9622,23299.0
2024-04-24 14:40:00,76.58,76.59,76.57,76.59,21933.0,72.9622,72.9718,72.9527,72.9718,21933.0
2024-04-24 14:45:00,76.59,76.59,76.58,76.59,4181.0,72.9718,72.9718,72.9622,72.9718,4181.0
2024-04-24 14:50:00,76.59,76.59,76.58,76.58,6980.0,72.9718,72.9718,72.9622,72.9622,6980.0
2024-04-24 14:55:00,76.58,76.59,76.58,76.59,11314.0,72.9622,72.9718,72.9622,72.9718,11314.0
2024-04-24 15:00:00,76.59,76.6,76.58,76.59,21143.0,72.9718,72.9813,72.9622,72.9718,21143.0
2024-04-24 15:05:00,76.6,76.6,76.59,76.6,4392.0,72.9813,72.9813,72.9718,72.9813,4392.0
2024-04-24 15:10:00,76.59,76.6,76.59,76.6,6002.0,72.9718,72.9813,72.9718,72.9813,6002.0
2024-04-24 15:15:00,76.6,76.61,76.6,76.6,69105.0,72.9813,72.9908,72.9813,72.9813,69105.0
2024-04-24 15:20:00,76.61,76.61,76.6,76.61,14684.0,72.9908,72.9908,72.9813,72.9908,14684.0
2024-04-24 15:25:00,76.61,76.61,76.6,76.61,3557.0,72.9908,72.9908,72.9813,72.9908,3557.0
2024-04-24 15:30:00,76.61,76.61,76.6,76.6,28638.0,72.9908,72.9908,72.9813,72.9813,28638.0
2024-04-24 15:35:00,76.6,76.61,76.59,76.59,28041.0,72.9813,72.9908,72.9718,72.9718,28041.0
2024-04-24 15:40:00,76.59,76.6,76.59,76.6,8334.0,72.9718,72.9813,72.9718,72.9813,8334.0
2024-04-24 15:45:00,76.6,76.6,76.59,76.6,15390.0,72.9813,72.9813,72.9718,72.9813,15390.0
2024-04-24 15:50:00,76.6,76.6,76.59,76.6,9901.0,72.9813,72.9813,72.9718,72.9813,9901.0
2024-04-24 15:55:00,76.6,76.61,76.6,76.61,35278.0,72.9813,72.9908,72.9813,72.9908,35278.0
2024-04-25 09:30:00,76.41,76.46,76.41,76.45,123362.0,72.8003,72.8479,72.8003,72.8384,123362.0
2024-04-25 09:35:00,76.43,76.44,76.42,76.44,40265.0,72.8193,72.8289,72.8098,72.8289,40265.0
2024-04-25 09:40:00,76.43,76.44,76.42,76.44,14755.0,72.8193,72.8289,72.8098,72.8289,14755.0
2024-04-25 09:45:00,76.44,76.47,76.43,76.45,37105.0,72.8289,72.8574,72.8193,72.8384,37105.0
2024-04-25 09:50:00,76.45,76.45,76.43,76.44,16891.0,72.8384,72.8384,72.8193,72.8289,16891.0
2024-04-25 09:55:00,76.45,76.45,76.42,76.42,7411.0,72.8384,72.8384,72.8098,72.8098,7411.0
2024-04-25 10:00:00,76.42,76.43,76.41,76.42,11730.0,72.8098,72.8193,72.8003,72.8098,11730.0
2024-04-25 10:05:00,76.43,76.44,76.42,76.43,5664.0,72.8193,72.8289,72.8098,72.8193,5664.0
2024-04-25 10:10:00,76.43,76.46,76.42,76.45,25021.0,72.8193,72.8479,72.8098,72.8384,25021.0
2024-04-25 10:15:00,76.45,76.47,76.45,76.47,31468.0,72.8384,72.8574,72.8384,72.8574,31468.0
2024-04-25 10:20:00,76.47,76.47,76.46,76.47,36499.0,72.8574,72.8574,72.8479,72.8574,36499.0
2024-04-25 10:25:00,76.47,76.48,76.47,76.48,23942.0,72.8574,72.867,72.8574,72.867,23942.0
2024-04-25 10:30:00,76.47,76.48,76.46,76.47,64695.0,72.8574,72.867,72.8479,72.8574,64695.0
2024-04-25 10:35:00,76.47,76.47,76.46,76.47,5529.0,72.8574,72.8574,72.8479,72.8574,5529.0
2024-04-25 10:40:00,76.46,76.47,76.45,76.46,28808.0,72.8479,72.8574,72.8384,72.8479,28808.0
2024-04-25 10:45:00,76.47,76.47,76.46,76.47,2117.0,72.8574,72.8574,72.8479,72.8574,2117.0
2024-04-25 10:50:00,76.47,76.47,76.46,76.47,15537.0,72.8574,72.8574,72.8479,72.8574,15537.0
2024-04-25 10:55:00,76.47,76.48,76.46,76.47,13055.0,72.8574,72.867,72.8479,72.8574,13055.0
2024-04-25 11:00:00,76.48,76.49,76.47,76.48,36042.0,72.867,72.8765,72.8574,72.867,36042.0
2024-04-25 11:05:00,76.48,76.49,76.47,76.47,136951.0,72.867,72.8765,72.8574,72.8574,136951.0
2024-04-25 11:10:00,76.48,76.48,76.46,76.47,9475.0,72.867,72.867,72.8479,72.8574,9475.0
2024-04-25 11:15:00,76.46,76.47,76.46,76.47,36875.0,72.8479,72.8574,72.8479,72.8574,36875.0
2024-04-25 11:20:00,76.47,76.47,76.46,76.47,19306.0,72.8574,72.8574,72.8479,72.8574,19306.0
2024-04-25 11:25:00,76.47,76.49,76.46,76.48,58483.0,72.8574,72.8765,72.8479,72.867,58483.0
2024-04-25 11:30:00,76.48,76.49,76.48,76.48,6264.0,72.867,72.8765,72.867,72.867,6264.0
2024-04-25 11:35:00,76.48,76.49,76.48,76.49,20065.0,72.867,72.8765,72.867,72.8765,20065.0
2024-04-25 11:40:00,76.48,76.5,76.48,76.5,16301.0,72.867,72.886,72.867,72.886,16301.0
2024-04-25 11:45:00,76.5,76.5,76.48,76.48,24517.0,72.886,72.886,72.867,72.867,24517.0
2024-04-25 11:50:00,76.48,76.49,76.48,76.48,38697.0,72.867,72.8765,72.867,72.867,38697.0
2024-04-25 11:55:00,76.48,76.51,76.48,76.51,36159.0,72.867,72.8956,72.867,72.8956,36159.0
2024-04-25 12:00:00,76.51,76.51,76.49,76.5,38384.0,72.8956,72.8956,72.8765,72.886,38384.0
2024-04-25 12:05:00,76.5,76.5,76.49,76.5,22843.0,72.886,72.886,72.8765,72.886,22843.0
2024-04-25 12:10:00,76.5,76.5,76.49,76.49,4213.0,72.886,72.886,72.8765,72.8765,4213.0
2024-04-25 12:15:00,76.5,76.51,76.49,76.5,51049.0,72.886,72.8956,72.8765,72.886,51049.0
2024-04-25 12:20:00,76.5,76.5,76.49,76.5,9753.0,72.886,72.886,72.8765,72.886,9753.0
2024-04-25 12:25:00,76.5,76.51,76.49,76.51,8995.0,72.886,72.8956,72.8765,72.8956,8995.0
2024-04-25 12:30:00,76.51,76.52,76.5,76.51,25916.0,72.8956,72.9051,72.886,72.8956,25916.0
2024-04-25 12:35:00,76.51,76.53,76.51,76.52,20572.0,72.8956,72.9146,72.8956,72.9051,20572.0
2024-04-25 12:40:00,76.52,76.53,76.52,76.53,14139.0,72.9051,72.9146,72.9051,72.9146,14139.0
2024-04-25 12:45:00,76.53,76.54,76.52,76.53,12555.0,72.9146,72.9241,72.9051,72.9146,12555.0
2024-04-25 12:50:00,76.53,76.54,76.53,76.54,6246.0,72.9146,72.9241,72.9146,72.9241,6246.0
2024-04-25 12:55:00,76.53,76.54,76.52,76.53,8120.0,72.9146,72.9241,72.9051,72.9146,8120.0
2024-04-25 13:00:00,76.53,76.53,76.51,76.52,6676.0,72.9146,72.9146,72.8956,72.9051,6676.0
2024-04-25 13:05:00,76.53,76.53,76.51,76.53,8674.0,72.9146,72.9146,72.8956,72.9146,8674.0
2024-04-25 13:10:00,76.53,76.53,76.52,76.52,8319.0,72.9146,72.9146,72.9051,72.9051,8319.0
2024-04-25 13:15:00,76.52,76.52,76.51,76.52,6905.0,72.9051,72.9051,72.8956,72.9051,6905.0
2024-04-25 13:20:00,76.51,76.53,76.51,76.53,7542.0,72.8956,72.9146,72.8956,72.9146,7542.0
2024-04-25 13:25:00,76.52,76.53,76.52,76.53,13964.0,72.9051,72.9146,72.9051,72.9146,13964.0
2024-04-25 13:30:00,76.52,76.52,76.51,76.52,2931.0,72.9051,72.9051,72.8956,72.9051,2931.0
2024-04-25 13:35:00,76.52,76.53,76.51,76.52,32080.0,72.9051,72.9146,72.8956,72.9051,32080.0
2024-04-25 13:40:00,76.52,76.53,76.52,76.53,8422.0,72.9051,72.9146,72.9051,72.9146,8422.0
2024-04-25 13:45:00,76.53,76.53,76.52,76.52,35604.0,72.9146,72.9146,72.9051,72.9051,35604.0
2024-04-25 13:50:00,76.53,76.53,76.52,76.53,11383.0,72.9146,72.9146,72.9051,72.9146,11383.0
2024-04-25 13:55:00,76.53,76.53,76.52,76.53,10013.0,72.9146,72.9146,72.9051,72.9146,10013.0
2024-04-25 14:00:00,76.53,76.53,76.52,76.53,31503.0,72.9146,72.9146,72.9051,72.9146,31503.0
2024-04-25 14:05:00,76.52,76.53,76.52,76.53,23392.0,72.9051,72.9146,72.9051,72.9146,23392.0
2024-04-25 14:10:00,76.53,76.53,76.52,76.53,6372.0,72.9146,72.9146,72.9051,72.9146,6372.0
2024-04-25 14:15:00,76.53,76.53,76.52,76.53,8539.0,72.9146,72.9146,72.9051,72.9146,8539.0
2024-04-25 14:20:00,76.53,76.53,76.52,76.52,24236.0,72.9146,72.9146,72.9051,72.9051,24236.0
2024-04-25 14:25:00,76.53,76.53,76.52,76.52,43679.0,72.9146,72.9146,72.9051,72.9051,43679.0
2024-04-25 14:30:00,76.52,76.53,76.52,76.52,10303.0,72.9051,72.9146,72.9051,72.9051,10303.0
2024-04-25 14:35:00,76.53,76.53,76.52,76.53,3250.0,72.9146,72.9146,72.9051,72.9146,3250.0
2024-04-25 14:40:00,76.52,76.53,76.52,76.53,3131.0,72.9051,72.9146,72.9051,72.9146,3131.0
2024-04-25 14:45:00,76.53,76.53,76.52,76.53,12184.0,72.9146,72.9146,72.9051,72.9146,12184.0
2024-04-25 14:50:00,76.53,76.54,76.52,76.53,3660.0,72.9146,72.9241,72.9051,72.9146,3660.0
2024-04-25 14:55:00,76.53,76.54,76.53,76.54,13214.0,72.9146,72.9241,72.9146,72.9241,13214.0
2024-04-25 15:00:00,76.53,76.54,76.52,76.53,17106.0,72.9146,72.9241,72.9051,72.9146,17106.0
2024-04-25 15:05:00,76.54,76.54,76.52,76.52,20511.0,72.9241,72.9241,72.9051,72.9051,20511.0
2024-04-25 15:10:00,76.53,76.53,76.52,76.52,19967.0,72.9146,72.9146,72.9051,72.9051,19967.0
2024-04-25 15:15:00,76.53,76.54,76.52,76.53,47246.0,72.9146,72.9241,72.9051,72.9146,47246.0
2024-04-25 15:20:00,76.53,76.54,76.53,76.53,14955.0,72.9146,72.9241,72.9146,72.9146,14955.0
2024-04-25 15:25:00,76.53,76.54,76.53,76.53,18039.0,72.9146,72.9241,72.9146,72.9146,18039.0
2024-04-25 15:30:00,76.54,76.54,76.53,76.54,10279.0,72.9241,72.9241,72.9146,72.9241,10279.0
2024-04-25 15:35:00,76.53,76.54,76.53,76.53,17220.0,72.9146,72.9241,72.9146,72.9146,17220.0
2024-04-25 15:40:00,76.54,76.54,76.53,76.54,37469.0,72.9241,72.9241,72.9146,72.9241,37469.0
2024-04-25 15:45:00,76.53,76.54,76.53,76.53,5868.0,72.9146,72.9241,72.9146,72.9146,5868.0
2024-04-25 15:50:00,76.54,76.54,76.53,76.53,36195.0,72.9241,72.9241,72.9146,72.9146,36195.0
2024-04-25 15:55:00,76.53,76.54,76.53,76.53,16819.0,72.9146,72.9241,72.9146,72.9146,16819.0
2024-04-26 09:30:00,76.63,76.63,76.58,76.62,38371.0,73.0099,73.0099,72.9622,73.0004,38371.0
2024-04-26 09:35:00,76.62,76.64,76.61,76.64,35476.0,73.0004,73.0194,72.9908,73.0194,35476.0
2024-04-26 09:40:00,76.64,76.64,76.62,76.64,27558.0,73.0194,73.0194,73.0004,73.0194,27558.0
2024-04-26 09:45:00,76.63,76.64,76.62,76.62,275434.0,73.0099,73.0194,73.0004,73.0004,275434.0
2024-04-26 09:50:00,76.63,76.65,76.63,76.63,14721.0,73.0099,73.0289,73.0099,73.0099,14721.0
2024-04-26 09:55:00,76.64,76.65,76.63,76.63,7227.0,73.0194,73.0289,73.0099,73.0099,7227.0
2024-04-26 10:00:00,76.63,76.65,76.62,76.63,18450.0,73.0099,73.0289,73.0004,73.0099,18450.0
2024-04-26 10:05:00,76.64,76.64,76.61,76.63,23120.0,73.0194,73.0194,72.9908,73.0099,23120.0
2024-04-26 10:10:00,76.63,76.63,76.62,76.62,7308.0,73.0099,73.0099,73.0004,73.0004,7308.0
2024-04-26 10:15:00,76.62,76.63,76.61,76.62,10805.0,73.0004,73.0099,72.9908,73.0004,10805.0
2024-04-26 10:20:00,76.62,76.63,76.62,76.63,20722.0,73.0004,73.0099,73.0004,73.0099,20722.0
2024-04-26 10:25:00,76.63,76.63,76.61,76.62,11308.0,73.0099,73.0099,72.9908,73.0004,11308.0
2024-04-26 10:30:00,76.61,76.62,76.61,76.62,5158.0,72.9908,73.0004,72.9908,73.0004,5158.0
2024-04-26 10:35:00,76.61,76.62,76.61,76.62,31074.0,72.9908,73.0004,72.9908,73.0004,31074.0
2024-04-26 10:40:00,76.62,76.62,76.6,76.61,5450.0,73.0004,73.0004,72.9813,72.9908,5450.0
2024-04-26 10:45:00,76.61,76.62,76.6,76.62,5940.0,72.9908,73.0004,72.9813,73.0004,5940.0
2024-04-26 10:50:00,76.62,76.62,76.61,76.62,16334.0,73.0004,73.0004,72.9908,73.0004,16334.0
2024-04-26 10:55:00,76.62,76.62,76.6,76.6,12839.0,73.0004,73.0004,72.9813,72.9813,12839.0
2024-04-26 11:00:00,76.61,76.62,76.6,76.61,10237.0,72.9908,73.0004,72.9813,72.9908,10237.0
2024-04-26 11:05:00,76.61,76.62,76.6,76.6,5409.0,72.9908,73.0004,72.9813,72.9813,5409.0
2024-04-26 11:10:00,76.6,76.61,76.6,76.61,9442.0,72.9813,72.9908,72.9813,72.9908,9442.0
2024-04-26 11:15:00,76.61,76.61,76.6,76.61,6412.0,72.9908,72.9908,72.9813,72.9908,6412.0
2024-04-26 11:20:00,76.6,76.61,76.59,76.59,10391.0,72.9813,72.9908,72.9718,72.9718,10391.0
2024-04-26 11:25:00,76.59,76.61,76.59,76.6,4913.0,72.9718,72.9908,72.9718,72.9813,4913.0
2024-04-26 11:30:00,76.61,76.61,76.6,76.6,6600.0,72.9908,72.9908,72.9813,72.9813,6600.0
2024-04-26 11:35:00,76.61,76.61,76.6,76.61,3524.0,72.9908,72.9908,72.9813,72.9908,3524.0
2024-04-26 11:40:00,76.61,76.62,76.6,76.62,4422.0,72.9908,73.0004,72.9813,73.0004,4422.0
2024-04-26 11:45:00,76.62,76.62,76.61,76.62,5634.0,73.0004,73.0004,72.9908,73.0004,5634.0
2024-04-26 11:50:00,76.62,76.62,76.59,76.61,14769.0,73.0004,73.0004,72.9718,72.9908,14769.0
2024-04-26 11:55:00,76.61,76.61,76.6,76.61,24326.0,72.9908,72.9908,72.9813,72.9908,24326.0
2024-04-26 12:00:00,76.61,76.61,76.59,76.61,11660.0,72.9908,72.9908,72.9718,72.9908,11660.0
2024-04-26 12:05:00,76.61,76.61,76.6,76.6,7818.0,72.9908,72.9908,72.9813,72.9813,7818.0
2024-04-26 12:10:00,76.6,76.61,76.6,76.6,25925.0,72.9813,72.9908,72.9813,72.9813,25925.0
2024-04-26 12:15:00,76.61,76.61,76.6,76.61,130606.0,72.9908,72.9908,72.9813,72.9908,130606.0
2024-04-26 12:20:00,76.61,76.61,76.6,76.61,31599.0,72.9908,72.9908,72.9813,72.9908,31599.0
2024-04-26 12:25:00,76.61,76.61,76.6,76.61,4673.0,72.9908,72.9908,72.9813,72.9908,4673.0
2024-04-26 12:30:00,76.61,76.61,76.6,76.61,20853.0,72.9908,72.9908,72.9813,72.9908,20853.0
2024-04-26 12:35:00,76.61,76.62,76.6,76.62,22059.0,72.9908,73.0004,72.9813,73.0004,22059.0
2024-04-26 12:40:00,76.62,76.62,76.6,76.61,20339.0,73.0004,73.0004,72.9813,72.9908,20339.0
2024-04-26 12:45:00,76.61,76.61,76.6,76.61,8664.0,72.9908,72.9908,72.9813,72.9908,8664.0
2024-04-26 12:50:00,76.6,76.62,76.6,76.62,3160.0,72.9813,73.0004,72.9813,73.0004,3160.0
2024-04-26 12:55:00,76.62,76.62,76.61,76.62,11919.0,73.0004,73.0004,72.9908,73.0004,11919.0
2024-04-26 13:00:00,76.62,76.62,76.61,76.62,20000.0,73.0004,73.0004,72.9908,73.0004,20000.0
2024-04-26 13:05:00,76.62,76.62,76.6,76.61,66885.0,73.0004,73.0004,72.9813,72.9908,66885.0
2024-04-26 13:10:00,76.61,76.61,76.6,76.61,5870.0,72.9908,72.9908,72.9813,72.9908,5870.0
2024-04-26 13:15:00,76.61,76.61,76.6,76.61,11087.0,72.9908,72.9908,72.9813,72.9908,11087.0
2024-04-26 13:20:00,76.6,76.61,76.59,76.59,32768.0,72.9813,72.9908,72.9718,72.9718,32768.0
2024-04-26 13:25:00,76.59,76.6,76.59,76.6,3906.0,72.9718,72.9813,72.9718,72.9813,3906.0
2024-04-26 13:30:00,76.6,76.61,76.59,76.61,7128.0,72.9813,72.9908,72.9718,72.9908,7128.0
2024-04-26 13:35:00,76.61,76.61,76.6,76.6,9244.0,72.9908,72.9908,72.9813,72.9813,9244.0
2024-04-26 13:40:00,76.6,76.61,76.6,76.6,6422.0,72.9813,72.9908,72.9813,72.9813,6422.0
2024-04-26 13:45:00,76.61,76.61,76.6,76.61,4605.0,72.9908,72.9908,72.9813,72.9908,4605.0
2024-04-26 13:50:00,76.61,76.61,76.59,76.59,15471.0,72.9908,72.9908,72.9718,72.9718,15471.0
2024-04-26 13:55:00,76.59,76.6,76.58,76.59,34813.0,72.9718,72.9813,72.9622,72.9718,34813.0
2024-04-26 14:00:00,76.59,76.59,76.58,76.59,8581.0,72.9718,72.9718,72.9622,72.9718,8581.0
2024-04-26 14:05:00,76.58,76.6,76.58,76.59,19842.0,72.9622,72.9813,72.9622,72.9718,19842.0
2024-04-26 14:10:00,76.59,76.6,76.58,76.59,35997.0,72.9718,72.9813,72.9622,72.9718,35997.0
2024-04-26 14:15:00,76.59,76.6,76.58,76.59,53478.0,72.9718,72.9813,72.9622,72.9718,53478.0
2024-04-26 14:20:00,76.59,76.6,76.58,76.59,47374.0,72.9718,72.9813,72.9622,72.9718,47374.0
2024-04-26 14:25:00,76.59,76.6,76.58,76.58,153963.0,72.9718,72.9813,72.9622,72.9622,153963.0
2024-04-26 14:30:00,76.58,76.59,76.58,76.59,31929.0,72.9622,72.9718,72.9622,72.9718,31929.0
2024-04-26 14:35:00,76.58,76.59,76.58,76.59,36829.0,72.9622,72.9718,72.9622,72.9718,36829.0
2024-04-26 14:40:00,76.59,76.59,76.58,76.59,35946.0,72.9718,72.9718,72.9622,72.9718,35946.0
2024-04-26 14:45:00,76.58,76.59,76.58,76.59,92128.0,72.9622,72.9718,72.9622,72.9718,92128.0
2024-04-26 14:50:00,76.59,76.59,76.58,76.59,26505.0,72.9718,72.9718,72.9622,72.9718,26505.0
2024-04-26 14:55:00,76.58,76.59,76.57,76.58,52922.0,72.9622,72.9718,72.9527,72.9622,52922.0
2024-04-26 15:00:00,76.58,76.58,76.57,76.57,42269.0,72.9622,72.9622,72.9527,72.9527,42269.0
2024-04-26 15:05:00,76.57,76.57,76.56,76.56,32252.0,72.9527,72.9527,72.9432,72.9432,32252.0
2024-04-26 15:10:00,76.56,76.58,76.56,76.58,48150.0,72.9432,72.9622,72.9432,72.9622,48150.0
2024-04-26 15:15:00,76.58,76.58,76.57,76.58,15507.0,72.9622,72.9622,72.9527,72.9622,15507.0
2024-04-26 15:20:00,76.58,76.58,76.57,76.58,32887.0,72.9622,72.9622,72.9527,72.9622,32887.0
2024-04-26 15:25:00,76.58,76.59,76.57,76.59,44172.0,72.9622,72.9718,72.9527,72.9718,44172.0
2024-04-26 15:30:00,76.59,76.59,76.58,76.59,29153.0,72.9718,72.9718,72.9622,72.9718,29153.0
2024-04-26 15:35:00,76.58,76.59,76.58,76.58,49810.0,72.9622,72.9718,72.9622,72.9622,49810.0
2024-04-26 15:40:00,76.59,76.59,76.57,76.58,43557.0,72.9718,72.9718,72.9527,72.9622,43557.0
2024-04-26 15:45:00,76.57,76.58,76.57,76.58,43901.0,72.9527,72.9622,72.9527,72.9622,43901.0
2024-04-26 15:50:00,76.58,76.58,76.57,76.58,47601.0,72.9622,72.9622,72.9527,72.9622,47601.0
2024-04-26 15:55:00,76.58,76.58,76.57,76.58,219559.0,72.9622,72.9622,72.9527,72.9622,219559.0
2024-04-29 09:30:00,76.63,76.67,76.63,76.65,49100.0,73.0099,73.048,73.0099,73.0289,49100.0
2024-04-29 09:35:00,76.66,76.66,76.65,76.65,7659.0,73.0385,73.0385,73.0289,73.0289,7659.0
2024-04-29 09:40:00,76.66,76.66,76.65,76.66,10245.0,73.0385,73.0385,73.0289,73.0385,10245.0
2024-04-29 09:45:00,76.65,76.66,76.64,76.65,13161.0,73.0289,73.0385,73.0194,73.0289,13161.0
2024-04-29 09:50:00,76.65,76.66,76.64,76.65,5938.0,73.0289,73.0385,73.0194,73.0289,5938.0
2024-04-29 09:55:00,76.64,76.65,76.64,76.65,5717.0,73.0194,73.0289,73.0194,73.0289,5717.0
2024-04-29 10:00:00,76.65,76.65,76.64,76.65,3122.0,73.0289,73.0289,73.0194,73.0289,3122.0
2024-04-29 10:05:00,76.65,76.66,76.65,76.66,5836.0,73.0289,73.0385,73.0289,73.0385,5836.0
2024-04-29 10:10:00,76.66,76.67,76.65,76.67,9386.0,73.0385,73.048,73.0289,73.048,9386.0
2024-04-29 10:15:00,76.67,76.67,76.65,76.66,21885.0,73.048,73.048,73.0289,73.0385,21885.0
2024-04-29 10:20:00,76.66,76.67,76.66,76.67,1647.0,73.0385,73.048,73.0385,73.048,1647.0
2024-04-29 10:25:00,76.67,76.68,76.66,76.67,7926.0,73.048,73.0575,73.0385,73.048,7926.0
2024-04-29 10:30:00,76.67,76.68,76.67,76.67,10300.0,73.048,73.0575,73.048,73.048,10300.0
2024-04-29 10:35:00,76.67,76.68,76.67,76.68,5641.0,73.048,73.0575,73.048,73.0575,5641.0
2024-04-29 10:40:00,76.68,76.68,76.67,76.67,5093.0,73.0575,73.0575,73.048,73.048,5093.0
2024-04-29 10:45:00,76.67,76.68,76.67,76.67,5971.0,73.048,73.0575,73.048,73.048,5971.0
2024-04-29 10:50:00,76.67,76.69,76.67,76.69,17572.0,73.048,73.0671,73.048,73.0671,17572.0
2024-04-29 10:55:00,76.69,76.7,76.68,76.69,7260.0,73.0671,73.0766,73.0575,73.0671,7260.0
2024-04-29 11:00:00,76.68,76.7,76.68,76.7,3792.0,73.0575,73.0766,73.0575,73.0766,3792.0
2024-04-29 11:05:00,76.69,76.7,76.69,76.69,2881.0,73.0671,73.0766,73.0671,73.0671,2881.0
2024-04-29 11:10:00,76.7,76.7,76.68,76.68,13238.0,73.0766,73.0766,73.0575,73.0575,13238.0
2024-04-29 11:15:00,76.68,76.69,76.68,76.69,2291.0,73.0575,73.0671,73.0575,73.0671,2291.0
2024-04-29 11:20:00,76.68,76.68,76.67,76.67,12094.0,73.0575,73.0575,73.048,73.048,12094.0
2024-04-29 11:25:00,76.67,76.68,76.67,76.67,7547.0,73.048,73.0575,73.048,73.048,7547.0
2024-04-29 11:30:00,76.68,76.68,76.67,76.68,10090.0,73.0575,73.0575,73.048,73.0575,10090.0
2024-04-29 11:35:00,76.67,76.68,76.67,76.68,13687.0,73.048,73.0575,73.048,73.0575,13687.0
2024-04-29 11:40:00,76.67,76.68,76.67,76.67,13611.0,73.048,73.0575,73.048,73.048,13611.0
2024-04-29 11:45:00,76.67,76.68,76.66,76.66,32722.0,73.048,73.0575,73.0385,73.0385,32722.0
2024-04-29 11:50:00,76.67,76.68,76.66,76.67,13206.0,73.048,73.0575,73.0385,73.048,13206.0
2024-04-29 11:55:00,76.67,76.68,76.67,76.67,9798.0,73.048,73.0575,73.048,73.048,9798.0
2024-04-29 12:00:00,76.67,76.68,76.67,76.67,28182.0,73.048,73.0575,73.048,73.048,28182.0
2024-04-29 12:05:00,76.67,76.69,76.67,76.69,94168.0,73.048,73.0671,73.048,73.0671,94168.0
2024-04-29 12:10:00,76.68,76.69,76.68,76.69,15031.0,73.0575,73.0671,73.0575,73.0671,15031.0
2024-04-29 12:15:00,76.68,76.69,76.68,76.68,12165.0,73.0575,73.0671,73.0575,73.0575,12165.0
2024-04-29 12:20:00,76.68,76.69,76.67,76.69,28048.0,73.0575,73.0671,73.048,73.0671,28048.0
2024-04-29 12:25:00,76.69,76.69,76.68,76.69,8584.0,73.0671,73.0671,73.0575,73.0671,8584.0
2024-04-29 12:30:00,76.69,76.69,76.68,76.69,12938.0,73.0671,73.0671,73.0575,73.0671,12938.0
2024-04-29 12:35:00,76.69,76.69,76.68,76.69,16876.0,73.0671,73.0671,73.0575,73.0671,16876.0
2024-04-29 12:40:00,76.69,76.7,76.68,76.69,19330.0,73.0671,73.0766,73.0575,73.0671,19330.0
2024-04-29 12:45:00,76.7,76.7,76.69,76.7,11116.0,73.0766,73.0766,73.0671,73.0766,11116.0
2024-04-29 12:50:00,76.69,76.7,76.69,76.7,6914.0,73.0671,73.0766,73.0671,73.0766,6914.0
2024-04-29 12:55:00,76.7,76.7,76.68,76.69,29848.0,73.0766,73.0766,73.0575,73.0671,29848.0
2024-04-29 13:00:00,76.69,76.7,76.69,76.69,9940.0,73.0671,73.0766,73.0671,73.0671,9940.0
2024-04-29 13:05:00,76.69,76.7,76.69,76.69,8677.0,73.0671,73.0766,73.0671,73.0671,8677.0
2024-04-29 13:10:00,76.69,76.71,76.69,76.7,40659.0,73.0671,73.0861,73.0671,73.0766,40659.0
2024-04-29 13:15:00,76.7,76.71,76.7,76.71,19339.0,73.0766,73.0861,73.0766,73.0861,19339.0
2024-04-29 13:20:00,76.7,76.71,76.69,76.7,18276.0,73.0766,73.0861,73.0671,73.0766,18276.0
2024-04-29 13:25:00,76.7,76.7,76.69,76.69,8458.0,73.0766,73.0766,73.0671,73.0671,8458.0
2024-04-29 13:30:00,76.69,76.7,76.69,76.7,11695.0,73.0671,73.0766,73.0671,73.0766,11695.0
2024-04-29 13:35:00,76.7,76.7,76.69,76.7,172979.0,73.0766,73.0766,73.0671,73.0766,172979.0
2024-04-29 13:40:00,76.7,76.7,76.69,76.7,11839.0,73.0766,73.0766,73.0671,73.0766,11839.0
2024-04-29 13:45:00,76.69,76.7,76.68,76.69,16196.0,73.0671,73.0766,73.0575,73.0671,16196.0
2024-04-29 13:50:00,76.69,76.69,76.68,76.69,11150.0,73.0671,73.0671,73.0575,73.0671,11150.0
2024-04-29 13:55:00,76.69,76.69,76.68,76.69,8980.0,73.0671,73.0671,73.0575,73.0671,8980.0
2024-04-29 14:00:00,76.69,76.7,76.68,76.7,11511.0,73.0671,73.0766,73.0575,73.0766,11511.0
2024-04-29 14:05:00,76.7,76.7,76.69,76.7,11235.0,73.0766,73.0766,73.0671,73.0766,11235.0
2024-04-29 14:10:00,76.69,76.71,76.69,76.7,23483.0,73.0671,73.0861,73.0671,73.0766,23483.0
2024-04-29 14:15:00,76.7,76.71,76.7,76.7,22590.0,73.0766,73.0861,73.0766,73.0766,22590.0
2024-04-29 14:20:00,76.7,76.71,76.7,76.7,34383.0,73.0766,73.0861,73.0766,73.0766,34383.0
2024-04-29 14:25:00,76.7,76.71,76.7,76.71,9480.0,73.0766,73.0861,73.0766,73.0861,9480.0
2024-04-29 14:30:00,76.7,76.71,76.69,76.69,28965.0,73.0766,73.0861,73.0671,73.0671,28965.0
2024-04-29 14:35:00,76.7,76.7,76.68,76.69,17043.0,73.0766,73.0766,73.0575,73.0671,17043.0
2024-04-29 14:40:00,76.68,76.69,76.68,76.69,8084.0,73.0575,73.0671,73.0575,73.0671,8084.0
2024-04-29 14:45:00,76.69,76.69,76.68,76.69,10291.0,73.0671,73.0671,73.0575,73.0671,10291.0
2024-04-29 14:50:00,76.69,76.69,76.68,76.69,20591.0,73.0671,73.0671,73.0575,73.0671,20591.0
2024-04-29 14:55:00,76.69,76.69,76.68,76.69,19172.0,73.0671,73.0671,73.0575,73.0671,19172.0
2024-04-29 15:00:00,76.69,76.69,76.65,76.66,75321.0,73.0671,73.0671,73.0289,73.0385,75321.0
2024-04-29 15:05:00,76.66,76.67,76.65,76.66,20034.0,73.0385,73.048,73.0289,73.0385,20034.0
2024-04-29 15:10:00,76.67,76.68,76.66,76.68,16648.0,73.048,73.0575,73.0385,73.0575,16648.0
2024-04-29 15:15:00,76.67,76.68,76.66,76.67,31783.0,73.048,73.0575,73.0385,73.048,31783.0
2024-04-29 15:20:00,76.66,76.67,76.65,76.66,39653.0,73.0385,73.048,73.0289,73.0385,39653.0
2024-04-29 15:25:00,76.66,76.66,76.65,76.66,14928.0,73.0385,73.0385,73.0289,73.0385,14928.0
2024-04-29 15:30:00,76.66,76.66,76.65,76.65,31725.0,73.0385,73.0385,73.0289,73.0289,31725.0
2024-04-29 15:35:00,76.66,76.66,76.65,76.66,39565.0,73.0385,73.0385,73.0289,73.0385,39565.0
2024-04-29 15:40:00,76.66,76.66,76.65,76.66,26532.0,73.0385,73.0385,73.0289,73.0385,26532.0
2024-04-29 15:45:00,76.66,76.66,76.65,76.66,20693.0,73.0385,73.0385,73.0289,73.0385,20693.0
2024-04-29 15:50:00,76.66,76.68,76.65,76.67,48675.0,73.0385,73.0575,73.0289,73.048,48675.0
2024-04-29 15:55:00,76.67,76.69,76.67,76.67,112663.0,73.048,73.0671,73.048,73.048,112663.0
2024-04-30 09:30:00,76.58,76.6,76.57,76.58,65388.0,72.9622,72.9813,72.9527,72.9622,65388.0
2024-04-30 09:35:00,76.58,76.59,76.56,76.56,50477.0,72.9622,72.9718,72.9432,72.9432,50477.0
2024-04-30 09:40:00,76.56,76.63,76.56,76.61,84187.0,72.9432,73.0099,72.9432,72.9908,84187.0
2024-04-30 09:45:00,76.61,76.61,76.59,76.59,8125.0,72.9908,72.9908,72.9718,72.9718,8125.0
2024-04-30 09:50:00,76.59,76.6,76.58,76.59,46203.0,72.9718,72.9813,72.9622,72.9718,46203.0
2024-04-30 09:55:00,76.58,76.59,76.58,76.58,43418.0,72.9622,72.9718,72.9622,72.9622,43418.0
2024-04-30 10:00:00,76.59,76.61,76.58,76.59,34019.0,72.9718,72.9908,72.9622,72.9718,34019.0
2024-04-30 10:05:00,76.59,76.61,76.59,76.59,12127.0,72.9718,72.9908,72.9718,72.9718,12127.0
2024-04-30 10:10:00,76.59,76.61,76.59,76.61,45768.0,72.9718,72.9908,72.9718,72.9908,45768.0
2024-04-30 10:15:00,76.6,76.62,76.59,76.61,205257.0,72.9813,73.0004,72.9718,72.9908,205257.0
2024-04-30 10:20:00,76.61,76.62,76.59,76.59,69296.0,72.9908,73.0004,72.9718,72.9718,69296.0
2024-04-30 10:25:00,76.59,76.6,76.58,76.59,55964.0,72.9718,72.9813,72.9622,72.9718,55964.0
2024-04-30 10:30:00,76.59,76.6,76.58,76.59,30764.0,72.9718,72.9813,72.9622,72.9718,30764.0
2024-04-30 10:35:00,76.59,76.6,76.58,76.59,20981.0,72.9718,72.9813,72.9622,72.9718,20981.0
2024-04-30 10:40:00,76.59,76.6,76.58,76.59,154359.0,72.9718,72.9813,72.9622,72.9718,154359.0
2024-04-30 10:45:00,76.6,76.6,76.59,76.59,50693.0,72.9813,72.9813,72.9718,72.9718,50693.0
2024-04-30 10:50:00,76.6,76.6,76.59,76.59,58769.0,72.9813,72.9813,72.9718,72.9718,58769.0
2024-04-30 10:55:00,76.59,76.6,76.58,76.59,171899.0,72.9718,72.9813,72.9622,72.9718,171899.0
2024-04-30 11:00:00,76.59,76.59,76.58,76.59,7021.0,72.9718,72.9718,72.9622,72.9718,7021.0
2024-04-30 11:05:00,76.58,76.59,76.57,76.58,32924.0,72.9622,72.9718,72.9527,72.9622,32924.0
2024-04-30 11:10:00,76.58,76.59,76.57,76.58,73020.0,72.9622,72.9718,72.9527,72.9622,73020.0
2024-04-30 11:15:00,76.58,76.6,76.57,76.6,223138.0,72.9622,72.9813,72.9527,72.9813,223138.0
2024-04-30 11:20:00,76.6,76.62,76.6,76.62,62424.0,72.9813,73.0004,72.9813,73.0004,62424.0
2024-04-30 11:25:00,76.61,76.63,76.61,76.62,97916.0,72.9908,73.0099,72.9908,73.0004,97916.0
2024-04-30 11:30:00,76.63,76.63,76.62,76.63,10107.0,73.0099,73.0099,73.0004,73.0099,10107.0
2024-04-30 11:35:00,76.63,76.63,76.62,76.63,46675.0,73.0099,73.0099,73.0004,73.0099,46675.0
2024-04-30 11:40:00,76.63,76.63,76.61,76.61,21257.0,73.0099,73.0099,72.9908,72.9908,21257.0
2024-04-30 11:45:00,76.62,76.62,76.61,76.61,26981.0,73.0004,73.0004,72.9908,72.9908,26981.0
2024-04-30 11:50:00,76.61,76.63,76.61,76.62,14383.0,72.9908,73.0099,72.9908,73.0004,14383.0
2024-04-30 11:55:00,76.63,76.63,76.62,76.63,11771.0,73.0099,73.0099,73.0004,73.0099,11771.0
2024-04-30 12:00:00,76.63,76.63,76.62,76.62,41007.0,73.0099,73.0099,73.0004,73.0004,41007.0
2024-04-30 12:05:00,76.62,76.63,76.62,76.62,12574.0,73.0004,73.0099,73.0004,73.0004,12574.0
2024-04-30 12:10:00,76.62,76.63,76.62,76.63,62886.0,73.0004,73.0099,73.0004,73.0099,62886.0
2024-04-30 12:15:00,76.62,76.63,76.62,76.62,7431.0,73.0004,73.0099,73.0004,73.0004,7431.0
2024-04-30 12:20:00,76.63,76.63,76.61,76.62,45030.0,73.0099,73.0099,72.9908,73.0004,45030.0
2024-04-30 12:25:00,76.62,76.62,76.61,76.62,10239.0,73.0004,73.0004,72.9908,73.0004,10239.0
2024-04-30 12:30:00,76.62,76.62,76.61,76.61,72619.0,73.0004,73.0004,72.9908,72.9908,72619.0
2024-04-30 12:35:00,76.62,76.62,76.61,76.61,6271.0,73.0004,73.0004,72.9908,72.9908,6271.0
2024-04-30 12:40:00,76.62,76.62,76.61,76.62,19196.0,73.0004,73.0004,72.9908,73.0004,19196.0
2024-04-30 12:45:00,76.62,76.62,76.61,76.62,11719.0,73.0004,73.0004,72.9908,73.0004,11719.0
2024-04-30 12:50:00,76.61,76.62,76.6,76.6,20074.0,72.9908,73.0004,72.9813,72.9813,20074.0
2024-04-30 12:55:00,76.6,76.61,76.6,76.61,8511.0,72.9813,72.9908,72.9813,72.9908,8511.0
2024-04-30 13:00:00,76.61,76.61,76.6,76.61,8797.0,72.9908,72.9908,72.9813,72.9908,8797.0
2024-04-30 13:05:00,76.61,76.61,76.6,76.61,11794.0,72.9908,72.9908,72.9813,72.9908,11794.0
2024-04-30 13:10:00,76.61,76.61,76.6,76.6,8098.0,72.9908,72.9908,72.9813,72.9813,8098.0
2024-04-30 13:15:00,76.6,76.61,76.6,76.61,21562.0,72.9813,72.9908,72.9813,72.9908,21562.0
2024-04-30 13:20:00,76.61,76.61,76.6,76.6,27734.0,72.9908,72.9908,72.9813,72.9813,27734.0
2024-04-30 13:25:00,76.61,76.61,76.6,76.6,21419.0,72.9908,72.9908,72.9813,72.9813,21419.0
2024-04-30 13:30:00,76.61,76.61,76.6,76.61,21183.0,72.9908,72.9908,72.9813,72.9908,21183.0
2024-04-30 13:35:00,76.6,76.61,76.6,76.6,19796.0,72.9813,72.9908,72.9813,72.9813,19796.0
2024-04-30 13:40:00,76.61,76.61,76.6,76.61,16755.0,72.9908,72.9908,72.9813,72.9908,16755.0
2024-04-30 13:45:00,76.6,76.61,76.6,76.61,36700.0,72.9813,72.9908,72.9813,72.9908,36700.0
2024-04-30 13:50:00,76.61,76.61,76.6,76.61,17620.0,72.9908,72.9908,72.9813,72.9908,17620.0
2024-04-30 13:55:00,76.6,76.61,76.6,76.6,19336.0,72.9813,72.9908,72.9813,72.9813,19336.0
2024-04-30 14:00:00,76.61,76.62,76.6,76.61,38712.0,72.9908,73.0004,72.9813,72.9908,38712.0
2024-04-30 14:05:00,76.61,76.62,76.6,76.61,20618.0,72.9908,73.0004,72.9813,72.9908,20618.0
2024-04-30 14:10:00,76.61,76.61,76.6,76.61,11158.0,72.9908,72.9908,72.9813,72.9908,11158.0
2024-04-30 14:15:00,76.61,76.61,76.6,76.61,22248.0,72.9908,72.9908,72.9813,72.9908,22248.0
2024-04-30 14:20:00,76.61,76.61,76.6,76.61,9650.0,72.9908,72.9908,72.9813,72.9908,9650.0
2024-04-30 14:25:00,76.61,76.61,76.6,76.61,30327.0,72.9908,72.9908,72.9813,72.9908,30327.0
2024-04-30 14:30:00,76.61,76.61,76.6,76.6,25732.0,72.9908,72.9908,72.9813,72.9813,25732.0
2024-04-30 14:35:00,76.6,76.61,76.6,76.6,14902.0,72.9813,72.9908,72.9813,72.9813,14902.0
2024-04-30 14:40:00,76.61,76.61,76.6,76.6,34717.0,72.9908,72.9908,72.9813,72.9813,34717.0
2024-04-30 14:45:00,76.61,76.61,76.58,76.59,33366.0,72.9908,72.9908,72.9622,72.9718,33366.0
2024-04-30 14:50:00,76.58,76.59,76.57,76.58,48403.0,72.9622,72.9718,72.9527,72.9622,48403.0
2024-04-30 14:55:00,76.58,76.58,76.57,76.57,18110.0,72.9622,72.9622,72.9527,72.9527,18110.0
2024-04-30 15:00:00,76.58,76.59,76.57,76.58,29230.0,72.9622,72.9718,72.9527,72.9622,29230.0
2024-04-30 15:05:00,76.59,76.59,76.57,76.58,32648.0,72.9718,72.9718,72.9527,72.9622,32648.0
2024-04-30 15:10:00,76.57,76.58,76.57,76.58,17598.0,72.9527,72.9622,72.9527,72.9622,17598.0
2024-04-30 15:15:00,76.58,76.58,76.57,76.58,49008.0,72.9622,72.9622,72.9527,72.9622,49008.0
2024-04-30 15:20:00,76.57,76.57,76.56,76.57,44825.0,72.9527,72.9527,72.9432,72.9527,44825.0
2024-04-30 15:25:00,76.56,76.57,76.56,76.57,29416.0,72.9432,72.9527,72.9432,72.9527,29416.0
2024-04-30 15:30:00,76.57,76.57,76.56,76.56,168589.0,72.9527,72.9527,72.9432,72.9432,168589.0
2024-04-30 15:35:00,76.56,76.57,76.56,76.56,30076.0,72.9432,72.9527,72.9432,72.9432,30076.0
2024-04-30 15:40:00,76.56,76.57,76.56,76.56,96156.0,72.9432,72.9527,72.9432,72.9432,96156.0
2024-04-30 15:45:00,76.56,76.57,76.56,76.56,38776.0,72.9432,72.9527,72.9432,72.9432,38776.0
2024-04-30 15:50:00,76.56,76.57,76.56,76.57,58781.0,72.9432,72.9527,72.9432,72.9527,58781.0
2024-04-30 15:55:00,76.56,76.57,76.54,76.57,231868.0,72.9432,72.9527,72.9241,72.9527,231868.0
2024-05-01 09:30:00,76.33,76.39,76.33,76.36,22004.0,72.9611,73.0184,72.9611,72.9898,22004.0
2024-05-01 09:35:00,76.36,76.38,76.35,76.38,22804.0,72.9898,73.0089,72.9802,73.0089,22804.0
2024-05-01 09:40:00,76.38,76.38,76.37,76.38,32253.0,73.0089,73.0089,72.9993,73.0089,32253.0
2024-05-01 09:45:00,76.38,76.38,76.36,76.37,26308.0,73.0089,73.0089,72.9898,72.9993,26308.0
2024-05-01 09:50:00,76.38,76.38,76.35,76.37,32951.0,73.0089,73.0089,72.9802,72.9993,32951.0
2024-05-01 09:55:00,76.37,76.37,76.35,76.36,28692.0,72.9993,72.9993,72.9802,72.9898,28692.0
2024-05-01 10:00:00,76.38,76.4,76.32,76.38,76120.0,73.0089,73.028,72.9515,73.0089,76120.0
2024-05-01 10:05:00,76.37,76.39,76.36,76.37,19626.0,72.9993,73.0184,72.9898,72.9993,19626.0
2024-05-01 10:10:00,76.37,76.38,76.35,76.37,26313.0,72.9993,73.0089,72.9802,72.9993,26313.0
2024-05-01 10:15:00,76.37,76.37,76.35,76.35,15165.0,72.9993,72.9993,72.9802,72.9802,15165.0
2024-05-01 10:20:00,76.36,76.37,76.35,76.36,23244.0,72.9898,72.9993,72.9802,72.9898,23244.0
2024-05-01 10:25:00,76.36,76.37,76.35,76.37,12668.0,72.9898,72.9993,72.9802,72.9993,12668.0
2024-05-01 10:30:00,76.37,76.38,76.36,76.37,17054.0,72.9993,73.0089,72.9898,72.9993,17054.0
2024-05-01 10:35:00,76.37,76.37,76.36,76.37,13201.0,72.9993,72.9993,72.9898,72.9993,13201.0
2024-05-01 10:40:00,76.37,76.37,76.35,76.36,42849.0,72.9993,72.9993,72.9802,72.9898,42849.0
2024-05-01 10:45:00,76.36,76.36,76.35,76.36,32282.0,72.9898,72.9898,72.9802,72.9898,32282.0
2024-05-01 10:50:00,76.36,76.37,76.35,76.36,21392.0,72.9898,72.9993,72.9802,72.9898,21392.0
2024-05-01 10:55:00,76.36,76.37,76.35,76.36,14466.0,72.9898,72.9993,72.9802,72.9898,14466.0
2024-05-01 11:00:00,76.36,76.37,76.35,76.36,13141.0,72.9898,72.9993,72.9802,72.9898,13141.0
2024-05-01 11:05:00,76.36,76.37,76.35,76.36,26809.0,72.9898,72.9993,72.9802,72.9898,26809.0
2024-05-01 11:10:00,76.35,76.36,76.35,76.36,5781.0,72.9802,72.9898,72.9802,72.9898,5781.0
2024-05-01 11:15:00,76.36,76.36,76.35,76.36,9669.0,72.9898,72.9898,72.9802,72.9898,9669.0
2024-05-01 11:20:00,76.36,76.37,76.35,76.37,10165.0,72.9898,72.9993,72.9802,72.9993,10165.0
2024-05-01 11:25:00,76.37,76.37,76.36,76.36,11776.0,72.9993,72.9993,72.9898,72.9898,11776.0
2024-05-01 11:30:00,76.37,76.37,76.36,76.36,15044.0,72.9993,72.9993,72.9898,72.9898,15044.0
2024-05-01 11:35:00,76.37,76.37,76.36,76.37,6737.0,72.9993,72.9993,72.9898,72.9993,6737.0
2024-05-01 11:40:00,76.37,76.37,76.36,76.36,15015.0,72.9993,72.9993,72.9898,72.9898,15015.0
2024-05-01 11:45:00,76.36,76.37,76.36,76.36,33025.0,72.9898,72.9993,72.9898,72.9898,33025.0
2024-05-01 11:50:00,76.37,76.37,76.36,76.37,30031.0,72.9993,72.9993,72.9898,72.9993,30031.0
2024-05-01 11:55:00,76.37,76.37,76.36,76.36,36655.0,72.9993,72.9993,72.9898,72.9898,36655.0
2024-05-01 12:00:00,76.37,76.37,76.35,76.36,112310.0,72.9993,72.9993,72.9802,72.9898,112310.0
2024-05-01 12:05:00,76.36,76.36,76.35,76.36,8655.0,72.9898,72.9898,72.9802,72.9898,8655.0
2024-05-01 12:10:00,76.36,76.36,76.34,76.35,15683.0,72.9898,72.9898,72.9706,72.9802,15683.0
2024-05-01 12:15:00,76.34,76.36,76.34,76.36,16350.0,72.9706,72.9898,72.9706,72.9898,16350.0
2024-05-01 12:20:00,76.36,76.36,76.35,76.36,7679.0,72.9898,72.9898,72.9802,72.9898,7679.0
2024-05-01 12:25:00,76.35,76.36,76.35,76.36,25374.0,72.9802,72.9898,72.9802,72.9898,25374.0
2024-05-01 12:30:00,76.36,76.36,76.35,76.36,4389.0,72.9898,72.9898,72.9802,72.9898,4389.0
2024-05-01 12:35:00,76.35,76.36,76.34,76.34,13753.0,72.9802,72.9898,72.9706,72.9706,13753.0
2024-05-01 12:40:00,76.34,76.35,76.33,76.33,24618.0,72.9706,72.9802,72.9611,72.9611,24618.0
2024-05-01 12:45:00,76.34,76.34,76.33,76.34,7339.0,72.9706,72.9706,72.9611,72.9706,7339.0
2024-05-01 12:50:00,76.34,76.35,76.33,76.34,13175.0,72.9706,72.9802,72.9611,72.9706,13175.0
2024-05-01 12:55:00,76.34,76.35,76.34,76.34,3761.0,72.9706,72.9802,72.9706,72.9706,3761.0
2024-05-01 13:00:00,76.34,76.35,76.33,76.33,6985.0,72.9706,72.9802,72.9611,72.9611,6985.0
2024-05-01 13:05:00,76.33,76.34,76.33,76.33,27094.0,72.9611,72.9706,72.9611,72.9611,27094.0
2024-05-01 13:10:00,76.34,76.34,76.32,76.32,16041.0,72.9706,72.9706,72.9515,72.9515,16041.0
2024-05-01 13:15:00,76.33,76.33,76.32,76.33,2432.0,72.9611,72.9611,72.9515,72.9611,2432.0
2024-05-01 13:20:00,76.32,76.34,76.32,76.34,6409.0,72.9515,72.9706,72.9515,72.9706,6409.0
2024-05-01 13:25:00,76.34,76.34,76.33,76.34,7760.0,72.9706,72.9706,72.9611,72.9706,7760.0
2024-05-01 13:30:00,76.34,76.35,76.33,76.34,22938.0,72.9706,72.9802,72.9611,72.9706,22938.0
2024-05-01 13:35:00,76.34,76.35,76.34,76.34,7500.0,72.9706,72.9802,72.9706,72.9706,7500.0
2024-05-01 13:40:00,76.35,76.36,76.34,76.34,25911.0,72.9802,72.9898,72.9706,72.9706,25911.0
2024-05-01 13:45:00,76.34,76.35,76.34,76.34,7964.0,72.9706,72.9802,72.9706,72.9706,7964.0
2024-05-01 13:50:00,76.34,76.36,76.34,76.34,24561.0,72.9706,72.9898,72.9706,72.9706,24561.0
2024-05-01 13:55:00,76.34,76.36,76.34,76.34,10141.0,72.9706,72.9898,72.9706,72.9706,10141.0
2024-05-01 14:00:00,76.34,76.43,76.31,76.42,58153.0,72.9706,73.0567,72.942,73.0471,58153.0
2024-05-01 14:05:00,76.42,76.42,76.38,76.39,8801.0,73.0471,73.0471,73.0089,73.0184,8801.0
2024-05-01 14:10:00,76.39,76.39,76.37,76.38,6070.0,73.0184,73.0184,72.9993,73.0089,6070.0
2024-05-01 14:15:00,76.38,76.39,76.37,76.37,5419.0,73.0089,73.0184,72.9993,72.9993,5419.0
2024-05-01 14:20:00,76.38,76.4,76.36,76.4,10079.0,73.0089,73.028,72.9898,73.028,10079.0
2024-05-01 14:25:00,76.39,76.41,76.39,76.41,23147.0,73.0184,73.0375,73.0184,73.0375,23147.0
2024-05-01 14:30:00,76.41,76.43,76.38,76.43,19329.0,73.0375,73.0567,73.0089,73.0567,19329.0
2024-05-01 14:35:00,76.42,76.47,76.36,76.45,74203.0,73.0471,73.0949,72.9898,73.0758,74203.0
2024-05-01 14:40:00,76.46,76.53,76.46,76.52,24512.0,73.0853,73.1523,73.0853,73.1427,24512.0
2024-05-01 14:45:00,76.53,76.55,76.52,76.54,31526.0,73.1523,73.1714,73.1427,73.1618,31526.0
2024-05-01 14:50:00,76.54,76.55,76.52,76.55,10682.0,73.1618,73.1714,73.1427,73.1714,10682.0
2024-05-01 14:55:00,76.56,76.56,76.53,76.53,34486.0,73.1809,73.1809,73.1523,73.1523,34486.0
2024-05-01 15:00:00,76.53,76.54,76.51,76.51,9783.0,73.1523,73.1618,73.1331,73.1331,9783.0
2024-05-01 15:05:00,76.51,76.53,76.49,76.5,23368.0,73.1331,73.1523,73.114,73.1236,23368.0
2024-05-01 15:10:00,76.5,76.52,76.49,76.52,15619.0,73.1236,73.1427,73.114,73.1427,15619.0
2024-05-01 15:15:00,76.52,76.52,76.49,76.5,19539.0,73.1427,73.1427,73.114,73.1236,19539.0
2024-05-01 15:20:00,76.49,76.51,76.48,76.51,59671.0,73.114,73.1331,73.1045,73.1331,59671.0
2024-05-01 15:25:00,76.51,76.52,76.5,76.5,11623.0,73.1331,73.1427,73.1236,73.1236,11623.0
2024-05-01 15:30:00,76.5,76.51,76.5,76.5,6767.0,73.1236,73.1331,73.1236,73.1236,6767.0
2024-05-01 15:35:00,76.5,76.51,76.49,76.49,20371.0,73.1236,73.1331,73.114,73.114,20371.0
2024-05-01 15:40:00,76.48,76.5,76.48,76.49,16029.0,73.1045,73.1236,73.1045,73.114,16029.0
2024-05-01 15:45:00,76.49,76.51,76.48,76.5,19090.0,73.114,73.1331,73.1045,73.1236,19090.0
2024-05-01 15:50:00,76.5,76.51,76.47,76.48,50187.0,73.1236,73.1331,73.0949,73.1045,50187.0
2024-05-01 15:55:00,76.48,76.48,76.44,76.46,91211.0,73.1045,73.1045,73.0662,73.0853,91211.0
2024-05-02 09:30:00,76.51,76.56,76.51,76.54,34268.0,73.1331,73.1809,73.1331,73.1618,34268.0
2024-05-02 09:35:00,76.53,76.54,76.53,76.53,8688.0,73.1523,73.1618,73.1523,73.1523,8688.0
2024-05-02 09:40:00,76.53,76.54,76.52,76.53,8971.0,73.1523,73.1618,73.1427,73.1523,8971.0
2024-05-02 09:45:00,76.54,76.55,76.53,76.55,15035.0,73.1618,73.1714,73.1523,73.1714,15035.0
2024-05-02 09:50:00,76.55,76.57,76.54,76.56,17642.0,73.1714,73.1905,73.1618,73.1809,17642.0
2024-05-02 09:55:00,76.56,76.58,76.56,76.57,10723.0,73.1809,73.2,73.1809,73.1905,10723.0
2024-05-02 10:00:00,76.56,76.58,76.56,76.57,24019.0,73.1809,73.2,73.1809,73.1905,24019.0
2024-05-02 10:05:00,76.58,76.58,76.54,76.55,25021.0,73.2,73.2,73.1618,73.1714,25021.0
2024-05-02 10:10:00,76.54,76.55,76.53,76.53,28692.0,73.1618,73.1714,73.1523,73.1523,28692.0
2024-05-02 10:15:00,76.54,76.55,76.53,76.54,19858.0,73.1618,73.1714,73.1523,73.1618,19858.0
2024-05-02 10:20:00,76.55,76.56,76.54,76.56,12151.0,73.1714,73.1809,73.1618,73.1809,12151.0
2024-05-02 10:25:00,76.56,76.57,76.55,76.56,16247.0,73.1809,73.1905,73.1714,73.1809,16247.0
2024-05-02 10:30:00,76.55,76.57,76.55,76.56,15771.0,73.1714,73.1905,73.1714,73.1809,15771.0
2024-05-02 10:35:00,76.56,76.57,76.55,76.56,12855.0,73.1809,73.1905,73.1714,73.1809,12855.0
2024-05-02 10:40:00,76.56,76.57,76.55,76.56,35734.0,73.1809,73.1905,73.1714,73.1809,35734.0
2024-05-02 10:45:00,76.57,76.58,76.56,76.57,14962.0,73.1905,73.2,73.1809,73.1905,14962.0
2024-05-02 10:50:00,76.57,76.58,76.57,76.57,3945.0,73.1905,73.2,73.1905,73.1905,3945.0
2024-05-02 10:55:00,76.58,76.59,76.57,76.59,12559.0,73.2,73.2096,73.1905,73.2096,12559.0
2024-05-02 11:00:00,76.59,76.6,76.58,76.59,14912.0,73.2096,73.2192,73.2,73.2096,14912.0
2024-05-02 11:05:00,76.59,76.6,76.58,76.59,26255.0,73.2096,73.2192,73.2,73.2096,26255.0
2024-05-02 11:10:00,76.6,76.6,76.59,76.6,15894.0,73.2192,73.2192,73.2096,73.2192,15894.0
2024-05-02 11:15:00,76.6,76.62,76.59,76.6,11961.0,73.2192,73.2383,73.2096,73.2192,11961.0
2024-05-02 11:20:00,76.61,76.62,76.6,76.62,16759.0,73.2287,73.2383,73.2192,73.2383,16759.0
2024-05-02 11:25:00,76.62,76.63,76.61,76.61,95492.0,73.2383,73.2478,73.2287,73.2287,95492.0
2024-05-02 11:30:00,76.62,76.62,76.61,76.61,46162.0,73.2383,73.2383,73.2287,73.2287,46162.0
2024-05-02 11:35:00,76.61,76.63,76.61,76.63,31349.0,73.2287,73.2478,73.2287,73.2478,31349.0
2024-05-02 11:40:00,76.63,76.64,76.62,76.63,16252.0,73.2478,73.2574,73.2383,73.2478,16252.0
2024-05-02 11:45:00,76.63,76.63,76.62,76.63,8963.0,73.2478,73.2478,73.2383,73.2478,8963.0
2024-05-02 11:50:00,76.63,76.63,76.62,76.63,9559.0,73.2478,73.2478,73.2383,73.2478,9559.0
2024-05-02 11:55:00,76.63,76.64,76.62,76.63,6125.0,73.2478,73.2574,73.2383,73.2478,6125.0
2024-05-02 12:00:00,76.64,76.64,76.63,76.64,12166.0,73.2574,73.2574,73.2478,73.2574,12166.0
2024-05-02 12:05:00,76.63,76.64,76.63,76.63,7233.0,73.2478,73.2574,73.2478,73.2478,7233.0
2024-05-02 12:10:00,76.63,76.64,76.62,76.63,24537.0,73.2478,73.2574,73.2383,73.2478,24537.0
2024-05-02 12:15:00,76.63,76.64,76.62,76.64,63563.0,73.2478,73.2574,73.2383,73.2574,63563.0
2024-05-02 12:20:00,76.64,76.66,76.63,76.66,10283.0,73.2574,73.2765,73.2478,73.2765,10283.0
2024-05-02 12:25:00,76.66,76.66,76.65,76.65,5383.0,73.2765,73.2765,73.267,73.267,5383.0
2024-05-02 12:30:00,76.66,76.66,76.65,76.65,9353.0,73.2765,73.2765,73.267,73.267,9353.0
2024-05-02 12:35:00,76.65,76.65,76.64,76.65,3653.0,73.267,73.267,73.2574,73.267,3653.0
2024-05-02 12:40:00,76.64,76.65,76.64,76.64,13689.0,73.2574,73.267,73.2574,73.2574,13689.0
2024-05-02 12:45:00,76.65,76.66,76.64,76.65,30818.0,73.267,73.2765,73.2574,73.267,30818.0
2024-05-02 12:50:00,76.66,76.66,76.65,76.65,3732.0,73.2765,73.2765,73.267,73.267,3732.0
2024-05-02 12:55:00,76.66,76.66,76.65,76.66,16138.0,73.2765,73.2765,73.267,73.2765,16138.0
2024-05-02 13:00:00,76.66,76.66,76.65,76.66,3344.0,73.2765,73.2765,73.267,73.2765,3344.0
2024-05-02 13:05:00,76.66,76.66,76.65,76.65,9227.0,73.2765,73.2765,73.267,73.267,9227.0
2024-05-02 13:10:00,76.66,76.66,76.65,76.66,74111.0,73.2765,73.2765,73.267,73.2765,74111.0
2024-05-02 13:15:00,76.67,76.67,76.66,76.66,6369.0,73.2861,73.2861,73.2765,73.2765,6369.0
2024-05-02 13:20:00,76.66,76.68,76.66,76.67,7757.0,73.2765,73.2956,73.2765,73.2861,7757.0
2024-05-02 13:25:00,76.67,76.69,76.67,76.69,9269.0,73.2861,73.3052,73.2861,73.3052,9269.0
2024-05-02 13:30:00,76.69,76.7,76.67,76.67,11508.0,73.3052,73.3148,73.2861,73.2861,11508.0
2024-05-02 13:35:00,76.67,76.68,76.67,76.67,14408.0,73.2861,73.2956,73.2861,73.2861,14408.0
2024-05-02 13:40:00,76.67,76.68,76.67,76.68,3859.0,73.2861,73.2956,73.2861,73.2956,3859.0
2024-05-02 13:45:00,76.68,76.68,76.67,76.67,17041.0,73.2956,73.2956,73.2861,73.2861,17041.0
2024-05-02 13:50:00,76.67,76.69,76.67,76.68,8643.0,73.2861,73.3052,73.2861,73.2956,8643.0
2024-05-02 13:55:00,76.68,76.69,76.68,76.69,4172.0,73.2956,73.3052,73.2956,73.3052,4172.0
2024-05-02 14:00:00,76.68,76.69,76.68,76.69,45646.0,73.2956,73.3052,73.2956,73.3052,45646.0
2024-05-02 14:05:00,76.69,76.69,76.68,76.69,8571.0,73.3052,73.3052,73.2956,73.3052,8571.0
2024-05-02 14:10:00,76.69,76.69,76.68,76.68,6853.0,73.3052,73.3052,73.2956,73.2956,6853.0
2024-05-02 14:15:00,76.68,76.69,76.68,76.68,3468.0,73.2956,73.3052,73.2956,73.2956,3468.0
2024-05-02 14:20:00,76.68,76.69,76.67,76.67,7605.0,73.2956,73.3052,73.2861,73.2861,7605.0
2024-05-02 14:25:00,76.67,76.69,76.67,76.69,13040.0,73.2861,73.3052,73.2861,73.3052,13040.0
2024-05-02 14:30:00,76.69,76.69,76.68,76.69,7078.0,73.3052,73.3052,73.2956,73.3052,7078.0
2024-05-02 14:35:00,76.69,76.7,76.68,76.69,26450.0,73.3052,73.3148,73.2956,73.3052,26450.0
2024-05-02 14:40:00,76.69,76.69,76.68,76.69,66796.0,73.3052,73.3052,73.2956,73.3052,66796.0
2024-05-02 14:45:00,76.69,76.71,76.68,76.7,53213.0,73.3052,73.3243,73.2956,73.3148,53213.0
2024-05-02 14:50:00,76.7,76.71,76.7,76.7,14562.0,73.3148,73.3243,73.3148,73.3148,14562.0
2024-05-02 14:55:00,76.71,76.71,76.7,76.71,10591.0,73.3243,73.3243,73.3148,73.3243,10591.0
2024-05-02 15:00:00,76.7,76.71,76.69,76.7,7490.0,73.3148,73.3243,73.3052,73.3148,7490.0
2024-05-02 15:05:00,76.7,76.71,76.7,76.7,17208.0,73.3148,73.3243,73.3148,73.3148,17208.0
2024-05-02 15:10:00,76.71,76.71,76.7,76.71,10435.0,73.3243,73.3243,73.3148,73.3243,10435.0
2024-05-02 15:15:00,76.7,76.71,76.69,76.69,9973.0,73.3148,73.3243,73.3052,73.3052,9973.0
2024-05-02 15:20:00,76.7,76.7,76.69,76.7,10597.0,73.3148,73.3148,73.3052,73.3148,10597.0
2024-05-02 15:25:00,76.7,76.71,76.69,76.71,23353.0,73.3148,73.3243,73.3052,73.3243,23353.0
2024-05-02 15:30:00,76.7,76.71,76.69,76.69,12905.0,73.3148,73.3243,73.3052,73.3052,12905.0
2024-05-02 15:35:00,76.69,76.7,76.68,76.69,25005.0,73.3052,73.3148,73.2956,73.3052,25005.0
2024-05-02 15:40:00,76.69,76.7,76.68,76.7,28350.0,73.3052,73.3148,73.2956,73.3148,28350.0
2024-05-02 15:45:00,76.69,76.7,76.68,76.69,28990.0,73.3052,73.3148,73.2956,73.3052,28990.0
2024-05-02 15:50:00,76.69,76.7,76.68,76.7,66209.0,73.3052,73.3148,73.2956,73.3148,66209.0
2024-05-02 15:55:00,76.7,76.71,76.69,76.7,105931.0,73.3148,73.3243,73.3052,73.3148,105931.0
2024-05-03 09:30:00,76.93,76.99,76.93,76.93,53599.0,73.5346,73.592,73.5346,73.5346,53599.0
2024-05-03 09:35:00,76.94,76.95,76.93,76.93,14326.0,73.5442,73.5537,73.5346,73.5346,14326.0
2024-05-03 09:40:00,76.93,76.96,76.93,76.96,13255.0,73.5346,73.5633,73.5346,73.5633,13255.0
2024-05-03 09:45:00,76.95,76.96,76.92,76.95,30090.0,73.5537,73.5633,73.525,73.5537,30090.0
2024-05-03 09:50:00,76.94,76.95,76.91,76.94,609111.0,73.5442,73.5537,73.5155,73.5442,609111.0
2024-05-03 09:55:00,76.94,76.95,76.9,76.92,17862.0,73.5442,73.5537,73.5059,73.525,17862.0
2024-05-03 10:00:00,76.93,77.05,76.9,76.91,81807.0,73.5346,73.6493,73.5059,73.5155,81807.0
2024-05-03 10:05:00,76.91,76.92,76.88,76.9,19803.0,73.5155,73.525,73.4868,73.5059,19803.0
2024-05-03 10:10:00,76.9,76.91,76.86,76.88,54067.0,73.5059,73.5155,73.4677,73.4868,54067.0
2024-05-03 10:15:00,76.88,76.88,76.85,76.86,25052.0,73.4868,73.4868,73.4581,73.4677,25052.0
2024-05-03 10:20:00,76.87,76.88,76.85,76.86,52876.0,73.4772,73.4868,73.4581,73.4677,52876.0
2024-05-03 10:25:00,76.85,76.86,76.83,76.86,49118.0,73.4581,73.4677,73.439,73.4677,49118.0
2024-05-03 10:30:00,76.86,76.86,76.84,76.85,12593.0,73.4677,73.4677,73.4486,73.4581,12593.0
2024-05-03 10:35:00,76.84,76.85,76.83,76.84,90225.0,73.4486,73.4581,73.439,73.4486,90225.0
2024-05-03 10:40:00,76.84,76.85,76.83,76.84,13431.0,73.4486,73.4581,73.439,73.4486,13431.0
2024-05-03 10:45:00,76.84,76.87,76.84,76.87,20507.0,73.4486,73.4772,73.4486,73.4772,20507.0
2024-05-03 10:50:00,76.87,76.88,76.86,76.88,22661.0,73.4772,73.4868,73.4677,73.4868,22661.0
2024-05-03 10:55:00,76.87,76.88,76.87,76.88,22137.0,73.4772,73.4868,73.4772,73.4868,22137.0
2024-05-03 11:00:00,76.88,76.88,76.87,76.88,14686.0,73.4868,73.4868,73.4772,73.4868,14686.0
2024-05-03 11:05:00,76.88,76.88,76.87,76.88,4767.0,73.4868,73.4868,73.4772,73.4868,4767.0
2024-05-03 11:10:00,76.88,76.88,76.87,76.88,9245.0,73.4868,73.4868,73.4772,73.4868,9245.0
2024-05-03 11:15:00,76.88,76.88,76.87,76.88,12532.0,73.4868,73.4868,73.4772,73.4868,12532.0
2024-05-03 11:20:00,76.88,76.88,76.87,76.88,8943.0,73.4868,73.4868,73.4772,73.4868,8943.0
2024-05-03 11:25:00,76.88,76.88,76.87,76.88,7870.0,73.4868,73.4868,73.4772,73.4868,7870.0
2024-05-03 11:30:00,76.88,76.89,76.87,76.89,23138.0,73.4868,73.4964,73.4772,73.4964,23138.0
2024-05-03 11:35:00,76.89,76.9,76.88,76.9,20180.0,73.4964,73.5059,73.4868,73.5059,20180.0
2024-05-03 11:40:00,76.9,76.9,76.89,76.9,75228.0,73.5059,73.5059,73.4964,73.5059,75228.0
2024-05-03 11:45:00,76.9,76.9,76.89,76.89,7231.0,73.5059,73.5059,73.4964,73.4964,7231.0
2024-05-03 11:50:00,76.9,76.9,76.89,76.9,6349.0,73.5059,73.5059,73.4964,73.5059,6349.0
2024-05-03 11:55:00,76.9,76.9,76.89,76.9,9557.0,73.5059,73.5059,73.4964,73.5059,9557.0
2024-05-03 12:00:00,76.9,76.91,76.89,76.91,7734.0,73.5059,73.5155,73.4964,73.5155,7734.0
2024-05-03 12:05:00,76.91,76.91,76.9,76.9,2682.0,73.5155,73.5155,73.5059,73.5059,2682.0
2024-05-03 12:10:00,76.91,76.91,76.89,76.9,10033.0,73.5155,73.5155,73.4964,73.5059,10033.0
2024-05-03 12:15:00,76.9,76.9,76.89,76.9,5384.0,73.5059,73.5059,73.4964,73.5059,5384.0
2024-05-03 12:20:00,76.9,76.9,76.89,76.9,19163.0,73.5059,73.5059,73.4964,73.5059,19163.0
2024-05-03 12:25:00,76.9,76.91,76.89,76.9,12643.0,73.5059,73.5155,73.4964,73.5059,12643.0
2024-05-03 12:30:00,76.89,76.9,76.89,76.9,18219.0,73.4964,73.5059,73.4964,73.5059,18219.0
2024-05-03 12:35:00,76.9,76.9,76.89,76.89,3253.0,73.5059,73.5059,73.4964,73.4964,3253.0
2024-05-03 12:40:00,76.9,76.9,76.89,76.9,4079.0,73.5059,73.5059,73.4964,73.5059,4079.0
2024-05-03 12:45:00,76.89,76.9,76.88,76.89,11075.0,73.4964,73.5059,73.4868,73.4964,11075.0
2024-05-03 12:50:00,76.89,76.89,76.87,76.88,10099.0,73.4964,73.4964,73.4772,73.4868,10099.0
2024-05-03 12:55:00,76.88,76.89,76.87,76.89,6175.0,73.4868,73.4964,73.4772,73.4964,6175.0
2024-05-03 13:00:00,76.88,76.89,76.88,76.88,18818.0,73.4868,73.4964,73.4868,73.4868,18818.0
2024-05-03 13:05:00,76.89,76.89,76.87,76.88,5910.0,73.4964,73.4964,73.4772,73.4868,5910.0
2024-05-03 13:10:00,76.88,76.89,76.87,76.89,47617.0,73.4868,73.4964,73.4772,73.4964,47617.0
2024-05-03 13:15:00,76.89,76.89,76.88,76.89,13938.0,73.4964,73.4964,73.4868,73.4964,13938.0
2024-05-03 13:20:00,76.89,76.89,76.88,76.89,13421.0,73.4964,73.4964,73.4868,73.4964,13421.0
2024-05-03 13:25:00,76.89,76.9,76.88,76.89,5323.0,73.4964,73.5059,73.4868,73.4964,5323.0
2024-05-03 13:30:00,76.88,76.89,76.88,76.88,5259.0,73.4868,73.4964,73.4868,73.4868,5259.0
2024-05-03 13:35:00,76.89,76.89,76.88,76.89,2191.0,73.4964,73.4964,73.4868,73.4964,2191.0
2024-05-03 13:40:00,76.89,76.9,76.88,76.9,4205.0,73.4964,73.5059,73.4868,73.5059,4205.0
2024-05-03 13:45:00,76.9,76.9,76.89,76.9,2118.0,73.5059,73.5059,73.4964,73.5059,2118.0
2024-05-03 13:50:00,76.9,76.9,76.89,76.9,8555.0,73.5059,73.5059,73.4964,73.5059,8555.0
2024-05-03 13:55:00,76.9,76.9,76.89,76.89,4720.0,73.5059,73.5059,73.4964,73.4964,4720.0
2024-05-03 14:00:00,76.9,76.9,76.89,76.9,6830.0,73.5059,73.5059,73.4964,73.5059,6830.0
2024-05-03 14:05:00,76.9,76.9,76.89,76.89,14314.0,73.5059,73.5059,73.4964,73.4964,14314.0
2024-05-03 14:10:00,76.9,76.91,76.89,76.9,12087.0,73.5059,73.5155,73.4964,73.5059,12087.0
2024-05-03 14:15:00,76.9,76.9,76.89,76.9,73660.0,73.5059,73.5059,73.4964,73.5059,73660.0
2024-05-03 14:20:00,76.89,76.9,76.89,76.9,5078.0,73.4964,73.5059,73.4964,73.5059,5078.0
2024-05-03 14:25:00,76.89,76.9,76.89,76.9,14440.0,73.4964,73.5059,73.4964,73.5059,14440.0
2024-05-03 14:30:00,76.9,76.9,76.89,76.89,11109.0,73.5059,73.5059,73.4964,73.4964,11109.0
2024-05-03 14:35:00,76.9,76.9,76.89,76.9,12162.0,73.5059,73.5059,73.4964,73.5059,12162.0
2024-05-03 14:40:00,76.9,76.9,76.89,76.9,8856.0,73.5059,73.5059,73.4964,73.5059,8856.0
2024-05-03 14:45:00,76.9,76.9,76.89,76.9,4592.0,73.5059,73.5059,73.4964,73.5059,4592.0
2024-05-03 14:50:00,76.9,76.9,76.89,76.9,11276.0,73.5059,73.5059,73.4964,73.5059,11276.0
2024-05-03 14:55:00,76.9,76.91,76.89,76.9,6669.0,73.5059,73.5155,73.4964,73.5059,6669.0
2024-05-03 15:00:00,76.91,76.91,76.9,76.9,12154.0,73.5155,73.5155,73.5059,73.5059,12154.0
2024-05-03 15:05:00,76.9,76.91,76.9,76.9,7956.0,73.5059,73.5155,73.5059,73.5059,7956.0
2024-05-03 15:10:00,76.91,76.91,76.89,76.89,20104.0,73.5155,73.5155,73.4964,73.4964,20104.0
2024-05-03 15:15:00,76.9,76.92,76.89,76.92,22462.0,73.5059,73.525,73.4964,73.525,22462.0
2024-05-03 15:20:00,76.92,76.92,76.91,76.92,18369.0,73.525,73.525,73.5155,73.525,18369.0
2024-05-03 15:25:00,76.91,76.92,76.91,76.92,12090.0,73.5155,73.525,73.5155,73.525,12090.0
2024-05-03 15:30:00,76.92,76.92,76.91,76.92,12412.0,73.525,73.525,73.5155,73.525,12412.0
2024-05-03 15:35:00,76.92,76.92,76.91,76.92,9319.0,73.525,73.525,73.5155,73.525,9319.0
2024-05-03 15:40:00,76.92,76.92,76.9,76.9,26901.0,73.525,73.525,73.5059,73.5059,26901.0
2024-05-03 15:45:00,76.91,76.91,76.9,76.9,13093.0,73.5155,73.5155,73.5059,73.5059,13093.0
2024-05-03 15:50:00,76.91,76.91,76.9,76.91,60030.0,73.5155,73.5155,73.5059,73.5155,60030.0
2024-05-03 15:55:00,76.91,76.93,76.9,76.92,79829.0,73.5155,73.5346,73.5059,73.525,79829.0
2024-05-06 09:30:00,76.98,76.98,76.93,76.95,73533.0,73.5824,73.5824,73.5346,73.5537,73533.0
2024-05-06 09:35:00,76.94,76.95,76.94,76.95,12138.0,73.5442,73.5537,73.5442,73.5537,12138.0
2024-05-06 09:40:00,76.95,76.96,76.94,76.95,168781.0,73.5537,73.5633,73.5442,73.5537,168781.0
2024-05-06 09:45:00,76.95,76.96,76.95,76.95,213126.0,73.5537,73.5633,73.5537,73.5537,213126.0
2024-05-06 09:50:00,76.95,76.97,76.95,76.97,218416.0,73.5537,73.5728,73.5537,73.5728,218416.0
2024-05-06 09:55:00,76.96,76.98,76.96,76.97,185979.0,73.5633,73.5824,73.5633,73.5728,185979.0
2024-05-06 10:00:00,76.97,76.98,76.96,76.97,97748.0,73.5728,73.5824,73.5633,73.5728,97748.0
2024-05-06 10:05:00,76.97,76.97,76.96,76.97,87307.0,73.5728,73.5728,73.5633,73.5728,87307.0
2024-05-06 10:10:00,76.97,76.97,76.96,76.97,14705.0,73.5728,73.5728,73.5633,73.5728,14705.0
2024-05-06 10:15:00,76.97,76.97,76.96,76.97,10044.0,73.5728,73.5728,73.5633,73.5728,10044.0
2024-05-06 10:20:00,76.97,76.97,76.96,76.97,20499.0,73.5728,73.5728,73.5633,73.5728,20499.0
2024-05-06 10:25:00,76.97,76.97,76.96,76.97,11048.0,73.5728,73.5728,73.5633,73.5728,11048.0
2024-05-06 10:30:00,76.97,76.97,76.96,76.97,15781.0,73.5728,73.5728,73.5633,73.5728,15781.0
2024-05-06 10:35:00,76.96,76.97,76.95,76.96,30673.0,73.5633,73.5728,73.5537,73.5633,30673.0
2024-05-06 10:40:00,76.95,76.96,76.95,76.95,12200.0,73.5537,73.5633,73.5537,73.5537,12200.0
2024-05-06 10:45:00,76.95,76.96,76.95,76.95,11686.0,73.5537,73.5633,73.5537,73.5537,11686.0
2024-05-06 10:50:00,76.95,76.96,76.94,76.95,24808.0,73.5537,73.5633,73.5442,73.5537,24808.0
2024-05-06 10:55:00,76.94,76.95,76.94,76.95,6466.0,73.5442,73.5537,73.5442,73.5537,6466.0
2024-05-06 11:00:00,76.94,76.95,76.94,76.94,8313.0,73.5442,73.5537,73.5442,73.5442,8313.0
2024-05-06 11:05:00,76.95,76.95,76.93,76.94,19259.0,73.5537,73.5537,73.5346,73.5442,19259.0
2024-05-06 11:10:00,76.93,76.94,76.93,76.94,9841.0,73.5346,73.5442,73.5346,73.5442,9841.0
2024-05-06 11:15:00,76.93,76.94,76.93,76.94,13539.0,73.5346,73.5442,73.5346,73.5442,13539.0
2024-05-06 11:20:00,76.93,76.94,76.93,76.94,9228.0,73.5346,73.5442,73.5346,73.5442,9228.0
2024-05-06 11:25:00,76.94,76.95,76.93,76.95,44330.0,73.5442,73.5537,73.5346,73.5537,44330.0
2024-05-06 11:30:00,76.95,76.95,76.94,76.94,29389.0,73.5537,73.5537,73.5442,73.5442,29389.0
2024-05-06 11:35:00,76.95,76.96,76.94,76.95,40090.0,73.5537,73.5633,73.5442,73.5537,40090.0
2024-05-06 11:40:00,76.95,76.96,76.95,76.96,7101.0,73.5537,73.5633,73.5537,73.5633,7101.0
2024-05-06 11:45:00,76.95,76.96,76.95,76.95,22798.0,73.5537,73.5633,73.5537,73.5537,22798.0
2024-05-06 11:50:00,76.95,76.96,76.95,76.96,8998.0,73.5537,73.5633,73.5537,73.5633,8998.0
2024-05-06 11:55:00,76.96,76.96,76.95,76.95,9649.0,73.5633,73.5633,73.5537,73.5537,9649.0
2024-05-06 12:00:00,76.95,76.96,76.95,76.95,11946.0,73.5537,73.5633,73.5537,73.5537,11946.0
2024-05-06 12:05:00,76.95,76.96,76.95,76.95,19727.0,73.5537,73.5633,73.5537,73.5537,19727.0
2024-05-06 12:10:00,76.95,76.96,76.94,76.95,13060.0,73.5537,73.5633,73.5442,73.5537,13060.0
2024-05-06 12:15:00,76.95,76.95,76.94,76.95,20833.0,73.5537,73.5537,73.5442,73.5537,20833.0
2024-05-06 12:20:00,76.95,76.96,76.94,76.95,26662.0,73.5537,73.5633,73.5442,73.5537,26662.0
2024-05-06 12:25:00,76.95,76.96,76.95,76.95,8249.0,73.5537,73.5633,73.5537,73.5537,8249.0
2024-05-06 12:30:00,76.95,76.96,76.94,76.95,24688.0,73.5537,73.5633,73.5442,73.5537,24688.0
2024-05-06 12:35:00,76.94,76.95,76.94,76.94,8955.0,73.5442,73.5537,73.5442,73.5442,8955.0
2024-05-06 12:40:00,76.95,76.95,76.93,76.94,14544.0,73.5537,73.5537,73.5346,73.5442,14544.0
2024-05-06 12:45:00,76.94,76.94,76.93,76.94,7581.0,73.5442,73.5442,73.5346,73.5442,7581.0
2024-05-06 12:50:00,76.93,76.95,76.93,76.94,29734.0,73.5346,73.5537,73.5346,73.5442,29734.0
2024-05-06 12:55:00,76.95,76.96,76.94,76.95,15358.0,73.5537,73.5633,73.5442,73.5537,15358.0
2024-05-06 13:00:00,76.95,76.97,76.95,76.97,18460.0,73.5537,73.5728,73.5537,73.5728,18460.0
2024-05-06 13:05:00,76.96,76.97,76.96,76.96,7579.0,73.5633,73.5728,73.5633,73.5633,7579.0
2024-05-06 13:10:00,76.96,76.97,76.95,76.96,12199.0,73.5633,73.5728,73.5537,73.5633,12199.0
2024-05-06 13:15:00,76.95,76.96,76.95,76.95,8751.0,73.5537,73.5633,73.5537,73.5537,8751.0
2024-05-06 13:20:00,76.95,76.96,76.95,76.95,11698.0,73.5537,73.5633,73.5537,73.5537,11698.0
2024-05-06 13:25:00,76.95,76.96,76.95,76.95,14872.0,73.5537,73.5633,73.5537,73.5537,14872.0
2024-05-06 13:30:00,76.95,76.95,76.94,76.95,34790.0,73.5537,73.5537,73.5442,73.5537,34790.0
2024-05-06 13:35:00,76.95,76.96,76.94,76.95,14031.0,73.5537,73.5633,73.5442,73.5537,14031.0
2024-05-06 13:40:00,76.96,76.96,76.95,76.95,10300.0,73.5633,73.5633,73.5537,73.5537,10300.0
2024-05-06 13:45:00,76.96,76.97,76.95,76.97,35595.0,73.5633,73.5728,73.5537,73.5728,35595.0
2024-05-06 13:50:00,76.96,76.97,76.95,76.95,65118.0,73.5633,73.5728,73.5537,73.5537,65118.0
2024-05-06 13:55:00,76.95,76.96,76.95,76.95,51684.0,73.5537,73.5633,73.5537,73.5537,51684.0
2024-05-06 14:00:00,76.96,76.96,76.95,76.95,7785.0,73.5633,73.5633,73.5537,73.5537,7785.0
2024-05-06 14:05:00,76.95,76.96,76.95,76.95,7910.0,73.5537,73.5633,73.5537,73.5537,7910.0
2024-05-06 14:10:00,76.95,76.96,76.95,76.95,10057.0,73.5537,73.5633,73.5537,73.5537,10057.0
2024-05-06 14:15:00,76.94,76.95,76.94,76.94,10364.0,73.5442,73.5537,73.5442,73.5442,10364.0
2024-05-06 14:20:00,76.94,76.95,76.94,76.95,14149.0,73.5442,73.5537,73.5442,73.5537,14149.0
2024-05-06 14:25:00,76.95,76.95,76.94,76.95,28305.0,73.5537,73.5537,73.5442,73.5537,28305.0
2024-05-06 14:30:00,76.94,76.95,76.94,76.95,10036.0,73.5442,73.5537,73.5442,73.5537,10036.0
2024-05-06 14:35:00,76.95,76.95,76.94,76.95,21055.0,73.5537,73.5537,73.5442,73.5537,21055.0
2024-05-06 14:40:00,76.94,76.95,76.94,76.95,49013.0,73.5442,73.5537,73.5442,73.5537,49013.0
2024-05-06 14:45:00,76.94,76.95,76.94,76.94,17568.0,73.5442,73.5537,73.5442,73.5442,17568.0
2024-05-06 14:50:00,76.94,76.95,76.94,76.94,23108.0,73.5442,73.5537,73.5442,73.5442,23108.0
2024-05-06 14:55:00,76.94,76.95,76.94,76.95,30157.0,73.5442,73.5537,73.5442,73.5537,30157.0
2024-05-06 15:00:00,76.94,76.95,76.94,76.94,54431.0,73.5442,73.5537,73.5442,73.5442,54431.0
2024-05-06 15:05:00,76.94,76.95,76.93,76.94,48388.0,73.5442,73.5537,73.5346,73.5442,48388.0
2024-05-06 15:10:00,76.94,76.94,76.93,76.93,48600.0,73.5442,73.5442,73.5346,73.5346,48600.0
2024-05-06 15:15:00,76.93,76.94,76.93,76.93,32643.0,73.5346,73.5442,73.5346,73.5346,32643.0
2024-05-06 15:20:00,76.94,76.94,76.93,76.93,20908.0,73.5442,73.5442,73.5346,73.5346,20908.0
2024-05-06 15:25:00,76.94,76.94,76.93,76.94,22563.0,73.5442,73.5442,73.5346,73.5442,22563.0
2024-05-06 15:30:00,76.94,76.94,76.93,76.94,15792.0,73.5442,73.5442,73.5346,73.5442,15792.0
2024-05-06 15:35:00,76.93,76.94,76.93,76.94,17017.0,73.5346,73.5442,73.5346,73.5442,17017.0
2024-05-06 15:40:00,76.93,76.94,76.93,76.93,10747.0,73.5346,73.5442,73.5346,73.5346,10747.0
2024-05-06 15:45:00,76.93,76.94,76.93,76.94,18846.0,73.5346,73.5442,73.5346,73.5442,18846.0
2024-05-06 15:50:00,76.93,76.94,76.93,76.94,10617.0,73.5346,73.5442,73.5346,73.5442,10617.0
2024-05-06 15:55:00,76.93,76.94,76.93,76.94,50648.0,73.5346,73.5442,73.5346,73.5442,50648.0
2024-05-07 09:30:00,77.01,77.01,76.96,76.98,32624.0,73.6111,73.6111,73.5633,73.5824,32624.0
2024-05-07 09:35:00,76.98,76.99,76.97,76.98,35772.0,73.5824,73.592,73.5728,73.5824,35772.0
2024-05-07 09:40:00,76.98,76.98,76.97,76.98,24822.0,73.5824,73.5824,73.5728,73.5824,24822.0
2024-05-07 09:45:00,76.98,76.98,76.97,76.98,22527.0,73.5824,73.5824,73.5728,73.5824,22527.0
2024-05-07 09:50:00,76.98,76.98,76.97,76.98,24326.0,73.5824,73.5824,73.5728,73.5824,24326.0
2024-05-07 09:55:00,76.98,76.99,76.97,76.98,52021.0,73.5824,73.592,73.5728,73.5824,52021.0
2024-05-07 10:00:00,76.98,76.98,76.97,76.98,33215.0,73.5824,73.5824,73.5728,73.5824,33215.0
2024-05-07 10:05:00,76.98,76.99,76.97,76.98,41721.0,73.5824,73.592,73.5728,73.5824,41721.0
2024-05-07 10:10:00,76.98,77.0,76.98,76.98,44879.0,73.5824,73.6015,73.5824,73.5824,44879.0
2024-05-07 10:15:00,76.98,76.99,76.98,76.99,16570.0,73.5824,73.592,73.5824,73.592,16570.0
2024-05-07 10:20:00,76.98,76.99,76.98,76.99,19954.0,73.5824,73.592,73.5824,73.592,19954.0
2024-05-07 10:25:00,76.98,76.99,76.98,76.98,20073.0,73.5824,73.592,73.5824,73.5824,20073.0
2024-05-07 10:30:00,76.98,76.99,76.98,76.98,21975.0,73.5824,73.592,73.5824,73.5824,21975.0
2024-05-07 10:35:00,76.98,76.99,76.98,76.99,75199.0,73.5824,73.592,73.5824,73.592,75199.0
2024-05-07 10:40:00,76.99,77.0,76.98,77.0,26735.0,73.592,73.6015,73.5824,73.6015,26735.0
2024-05-07 10:45:00,76.99,77.0,76.98,76.98,36941.0,73.592,73.6015,73.5824,73.5824,36941.0
2024-05-07 10:50:00,76.98,76.99,76.98,76.98,14597.0,73.5824,73.592,73.5824,73.5824,14597.0
2024-05-07 10:55:00,76.98,76.99,76.98,76.98,20063.0,73.5824,73.592,73.5824,73.5824,20063.0
2024-05-07 11:00:00,76.98,76.99,76.98,76.99,27729.0,73.5824,73.592,73.5824,73.592,27729.0
2024-05-07 11:05:00,76.98,76.99,76.98,76.99,14296.0,73.5824,73.592,73.5824,73.592,14296.0
2024-05-07 11:10:00,76.99,77.0,76.98,77.0,31071.0,73.592,73.6015,73.5824,73.6015,31071.0
2024-05-07 11:15:00,77.0,77.0,76.99,77.0,26616.0,73.6015,73.6015,73.592,73.6015,26616.0
2024-05-07 11:20:00,77.0,77.0,76.99,77.0,23948.0,73.6015,73.6015,73.592,73.6015,23948.0
2024-05-07 11:25:00,76.99,77.0,76.99,76.99,21304.0,73.592,73.6015,73.592,73.592,21304.0
2024-05-07 11:30:00,77.0,77.0,76.99,76.99,27499.0,73.6015,73.6015,73.592,73.592,27499.0
2024-05-07 11:35:00,77.0,77.0,76.99,76.99,16926.0,73.6015,73.6015,73.592,73.592,16926.0
2024-05-07 11:40:00,76.99,77.0,76.99,77.0,24894.0,73.592,73.6015,73.592,73.6015,24894.0
2024-05-07 11:45:00,77.0,77.01,76.99,77.01,21363.0,73.6015,73.6111,73.592,73.6111,21363.0
2024-05-07 11:50:00,77.01,77.02,77.0,77.01,18783.0,73.6111,73.6206,73.6015,73.6111,18783.0
2024-05-07 11:55:00,77.01,77.02,77.01,77.02,16278.0,73.6111,73.6206,73.6111,73.6206,16278.0
2024-05-07 12:00:00,77.01,77.02,77.0,77.01,19767.0,73.6111,73.6206,73.6015,73.6111,19767.0
2024-05-07 12:05:00,77.0,77.01,77.0,77.0,26576.0,73.6015,73.6111,73.6015,73.6015,26576.0
2024-05-07 12:10:00,77.01,77.01,76.99,77.0,25930.0,73.6111,73.6111,73.592,73.6015,25930.0
2024-05-07 12:15:00,77.0,77.0,76.99,77.0,18812.0,73.6015,73.6015,73.592,73.6015,18812.0
2024-05-07 12:20:00,77.0,77.0,76.99,77.0,17389.0,73.6015,73.6015,73.592,73.6015,17389.0
2024-05-07 12:25:00,76.99,77.0,76.98,76.99,30365.0,73.592,73.6015,73.5824,73.592,30365.0
2024-05-07 12:30:00,76.98,77.0,76.98,77.0,30411.0,73.5824,73.6015,73.5824,73.6015,30411.0
2024-05-07 12:35:00,76.99,77.0,76.99,77.0,26343.0,73.592,73.6015,73.592,73.6015,26343.0
2024-05-07 12:40:00,76.99,77.0,76.98,76.98,27897.0,73.592,73.6015,73.5824,73.5824,27897.0
2024-05-07 12:45:00,76.98,77.0,76.98,77.0,16737.0,73.5824,73.6015,73.5824,73.6015,16737.0
2024-05-07 12:50:00,77.0,77.0,76.99,77.0,9673.0,73.6015,73.6015,73.592,73.6015,9673.0
2024-05-07 12:55:00,77.0,77.0,76.99,76.99,28918.0,73.6015,73.6015,73.592,73.592,28918.0
2024-05-07 13:00:00,77.0,77.01,76.99,77.0,40029.0,73.6015,73.6111,73.592,73.6015,40029.0
2024-05-07 13:05:00,77.0,77.0,76.99,76.99,19302.0,73.6015,73.6015,73.592,73.592,19302.0
2024-05-07 13:10:00,76.99,77.0,76.98,76.98,37573.0,73.592,73.6015,73.5824,73.5824,37573.0
2024-05-07 13:15:00,76.99,76.99,76.98,76.98,15027.0,73.592,73.592,73.5824,73.5824,15027.0
2024-05-07 13:20:00,76.99,76.99,76.98,76.98,12679.0,73.592,73.592,73.5824,73.5824,12679.0
2024-05-07 13:25:00,76.98,76.99,76.98,76.98,20439.0,73.5824,73.592,73.5824,73.5824,20439.0
2024-05-07 13:30:00,76.98,76.99,76.98,76.98,19338.0,73.5824,73.592,73.5824,73.5824,19338.0
2024-05-07 13:35:00,76.98,76.99,76.98,76.98,27768.0,73.5824,73.592,73.5824,73.5824,27768.0
2024-05-07 13:40:00,76.98,76.99,76.98,76.98,93567.0,73.5824,73.592,73.5824,73.5824,93567.0
2024-05-07 13:45:00,76.98,76.99,76.98,76.98,16750.0,73.5824,73.592,73.5824,73.5824,16750.0
2024-05-07 13:50:00,76.98,76.99,76.98,76.99,9714.0,73.5824,73.592,73.5824,73.592,9714.0
2024-05-07 13:55:00,76.98,76.98,76.97,76.97,36383.0,73.5824,73.5824,73.5728,73.5728,36383.0
2024-05-07 14:00:00,76.98,76.98,76.96,76.97,22388.0,73.5824,73.5824,73.5633,73.5728,22388.0
2024-05-07 14:05:00,76.97,76.97,76.96,76.97,18343.0,73.5728,73.5728,73.5633,73.5728,18343.0
2024-05-07 14:10:00,76.97,76.97,76.96,76.97,13364.0,73.5728,73.5728,73.5633,73.5728,13364.0
2024-05-07 14:15:00,76.96,76.97,76.96,76.96,24433.0,73.5633,73.5728,73.5633,73.5633,24433.0
2024-05-07 14:20:00,76.97,76.97,76.96,76.97,18698.0,73.5728,73.5728,73.5633,73.5728,18698.0
2024-05-07 14:25:00,76.97,76.97,76.96,76.97,19301.0,73.5728,73.5728,73.5633,73.5728,19301.0
2024-05-07 14:30:00,76.96,76.97,76.94,76.95,42763.0,73.5633,73.5728,73.5442,73.5537,42763.0
2024-05-07 14:35:00,76.94,76.95,76.93,76.94,29264.0,73.5442,73.5537,73.5346,73.5442,29264.0
2024-05-07 14:40:00,76.94,76.95,76.93,76.95,52183.0,73.5442,73.5537,73.5346,73.5537,52183.0
2024-05-07 14:45:00,76.95,76.96,76.94,76.95,45036.0,73.5537,73.5633,73.5442,73.5537,45036.0
2024-05-07 14:50:00,76.94,76.95,76.94,76.95,36342.0,73.5442,73.5537,73.5442,73.5537,36342.0
2024-05-07 14:55:00,76.95,76.95,76.94,76.94,29556.0,73.5537,73.5537,73.5442,73.5442,29556.0
2024-05-07 15:00:00,76.94,76.95,76.94,76.95,20156.0,73.5442,73.5537,73.5442,73.5537,20156.0
2024-05-07 15:05:00,76.95,76.95,76.94,76.95,19405.0,73.5537,73.5537,73.5442,73.5537,19405.0
2024-05-07 15:10:00,76.95,76.95,76.94,76.95,20374.0,73.5537,73.5537,73.5442,73.5537,20374.0
2024-05-07 15:15:00,76.95,76.95,76.93,76.93,84058.0,73.5537,73.5537,73.5346,73.5346,84058.0
2024-05-07 15:20:00,76.94,76.94,76.93,76.94,17308.0,73.5442,73.5442,73.5346,73.5442,17308.0
2024-05-07 15:25:00,76.93,76.94,76.93,76.94,32601.0,73.5346,73.5442,73.5346,73.5442,32601.0
2024-05-07 15:30:00,76.94,76.94,76.93,76.94,66012.0,73.5442,73.5442,73.5346,73.5442,66012.0
2024-05-07 15:35:00,76.93,76.94,76.93,76.94,31734.0,73.5346,73.5442,73.5346,73.5442,31734.0
2024-05-07 15:40:00,76.94,76.94,76.93,76.94,80843.0,73.5442,73.5442,73.5346,73.5442,80843.0
2024-05-07 15:45:00,76.94,76.94,76.93,76.94,56475.0,73.5442,73.5442,73.5346,73.5442,56475.0
2024-05-07 15:50:00,76.93,76.95,76.93,76.95,110384.0,73.5346,73.5537,73.5346,73.5537,110384.0
2024-05-07 15:55:00,76.95,76.95,76.93,76.94,116873.0,73.5537,73.5537,73.5346,73.5442,116873.0
2024-05-08 09:30:00,76.93,76.93,76.89,76.9,90064.0,73.5346,73.5346,73.4964,73.5059,90064.0
2024-05-08 09:35:00,76.9,76.92,76.89,76.91,23414.0,73.5059,73.525,73.4964,73.5155,23414.0
2024-05-08 09:40:00,76.91,76.91,76.9,76.91,3054.0,73.5155,73.5155,73.5059,73.5155,3054.0
2024-05-08 09:45:00,76.91,76.91,76.9,76.91,6891.0,73.5155,73.5155,73.5059,73.5155,6891.0
2024-05-08 09:50:00,76.91,76.91,76.9,76.91,12742.0,73.5155,73.5155,73.5059,73.5155,12742.0
2024-05-08 09:55:00,76.91,76.91,76.9,76.9,7078.0,73.5155,73.5155,73.5059,73.5059,7078.0
2024-05-08 10:00:00,76.91,76.91,76.9,76.91,5645.0,73.5155,73.5155,73.5059,73.5155,5645.0
2024-05-08 10:05:00,76.91,76.91,76.9,76.91,3662.0,73.5155,73.5155,73.5059,73.5155,3662.0
2024-05-08 10:10:00,76.91,76.92,76.9,76.92,18153.0,73.5155,73.525,73.5059,73.525,18153.0
2024-05-08 10:15:00,76.92,76.93,76.91,76.93,19944.0,73.525,73.5346,73.5155,73.5346,19944.0
2024-05-08 10:20:00,76.93,76.94,76.92,76.94,11452.0,73.5346,73.5442,73.525,73.5442,11452.0
2024-05-08 10:25:00,76.94,76.94,76.93,76.94,4105.0,73.5442,73.5442,73.5346,73.5442,4105.0
2024-05-08 10:30:00,76.94,76.94,76.93,76.94,15049.0,73.5442,73.5442,73.5346,73.5442,15049.0
2024-05-08 10:35:00,76.94,76.94,76.93,76.94,72562.0,73.5442,73.5442,73.5346,73.5442,72562.0
2024-05-08 10:40:00,76.94,76.94,76.93,76.94,8804.0,73.5442,73.5442,73.5346,73.5442,8804.0
2024-05-08 10:45:00,76.94,76.94,76.93,76.94,5425.0,73.5442,73.5442,73.5346,73.5442,5425.0
2024-05-08 10:50:00,76.94,76.94,76.93,76.93,4918.0,73.5442,73.5442,73.5346,73.5346,4918.0
2024-05-08 10:55:00,76.94,76.94,76.92,76.92,3726.0,73.5442,73.5442,73.525,73.525,3726.0
2024-05-08 11:00:00,76.92,76.93,76.92,76.93,9940.0,73.525,73.5346,73.525,73.5346,9940.0
2024-05-08 11:05:00,76.92,76.93,76.92,76.93,61525.0,73.525,73.5346,73.525,73.5346,61525.0
2024-05-08 11:10:00,76.93,76.94,76.93,76.94,154892.0,73.5346,73.5442,73.5346,73.5442,154892.0
2024-05-08 11:15:00,76.94,76.94,76.93,76.94,184084.0,73.5442,73.5442,73.5346,73.5442,184084.0
2024-05-08 11:20:00,76.94,76.95,76.93,76.95,218569.0,73.5442,73.5537,73.5346,73.5537,218569.0
2024-05-08 11:25:00,76.95,76.96,76.94,76.96,69699.0,73.5537,73.5633,73.5442,73.5633,69699.0
2024-05-08 11:30:00,76.95,76.95,76.94,76.95,45538.0,73.5537,73.5537,73.5442,73.5537,45538.0
2024-05-08 11:35:00,76.94,76.95,76.93,76.93,76287.0,73.5442,73.5537,73.5346,73.5346,76287.0
2024-05-08 11:40:00,76.93,76.94,76.93,76.93,20070.0,73.5346,73.5442,73.5346,73.5346,20070.0
2024-05-08 11:45:00,76.93,76.94,76.93,76.94,131232.0,73.5346,73.5442,73.5346,73.5442,131232.0
2024-05-08 11:50:00,76.94,76.94,76.93,76.93,46004.0,73.5442,73.5442,73.5346,73.5346,46004.0
2024-05-08 11:55:00,76.93,76.94,76.93,76.93,6081.0,73.5346,73.5442,73.5346,73.5346,6081.0
2024-05-08 12:00:00,76.93,76.94,76.93,76.93,16282.0,73.5346,73.5442,73.5346,73.5346,16282.0
2024-05-08 12:05:00,76.93,76.94,76.93,76.93,8133.0,73.5346,73.5442,73.5346,73.5346,8133.0
2024-05-08 12:10:00,76.93,76.94,76.93,76.94,8776.0,73.5346,73.5442,73.5346,73.5442,8776.0
2024-05-08 12:15:00,76.94,76.94,76.93,76.94,6759.0,73.5442,73.5442,73.5346,73.5442,6759.0
2024-05-08 12:20:00,76.94,76.94,76.93,76.93,31263.0,73.5442,73.5442,73.5346,73.5346,31263.0
2024-05-08 12:25:00,76.93,76.94,76.93,76.94,10835.0,73.5346,73.5442,73.5346,73.5442,10835.0
2024-05-08 12:30:00,76.93,76.94,76.92,76.92,55300.0,73.5346,73.5442,73.525,73.525,55300.0
2024-05-08 12:35:00,76.92,76.93,76.92,76.93,18601.0,73.525,73.5346,73.525,73.5346,18601.0
2024-05-08 12:40:00,76.92,76.93,76.92,76.92,22549.0,73.525,73.5346,73.525,73.525,22549.0
2024-05-08 12:45:00,76.92,76.93,76.92,76.92,18692.0,73.525,73.5346,73.525,73.525,18692.0
2024-05-08 12:50:00,76.92,76.93,76.92,76.92,3846.0,73.525,73.5346,73.525,73.525,3846.0
2024-05-08 12:55:00,76.92,76.93,76.92,76.92,10353.0,73.525,73.5346,73.525,73.525,10353.0
2024-05-08 13:00:00,76.92,76.93,76.91,76.92,42311.0,73.525,73.5346,73.5155,73.525,42311.0
2024-05-08 13:05:00,76.92,76.93,76.92,76.92,87813.0,73.525,73.5346,73.525,73.525,87813.0
2024-05-08 13:10:00,76.92,76.93,76.92,76.92,15887.0,73.525,73.5346,73.525,73.525,15887.0
2024-05-08 13:15:00,76.92,76.93,76.92,76.92,9854.0,73.525,73.5346,73.525,73.525,9854.0
2024-05-08 13:20:00,76.92,76.93,76.91,76.92,24661.0,73.525,73.5346,73.5155,73.525,24661.0
2024-05-08 13:25:00,76.91,76.92,76.91,76.91,18569.0,73.5155,73.525,73.5155,73.5155,18569.0
2024-05-08 13:30:00,76.91,76.92,76.91,76.91,10713.0,73.5155,73.525,73.5155,73.5155,10713.0
2024-05-08 13:35:00,76.91,76.92,76.91,76.92,11324.0,73.5155,73.525,73.5155,73.525,11324.0
2024-05-08 13:40:00,76.92,76.92,76.91,76.91,7789.0,73.525,73.525,73.5155,73.5155,7789.0
2024-05-08 13:45:00,76.92,76.92,76.91,76.91,9509.0,73.525,73.525,73.5155,73.5155,9509.0
2024-05-08 13:50:00,76.92,76.92,76.91,76.92,5997.0,73.525,73.525,73.5155,73.525,5997.0
2024-05-08 13:55:00,76.92,76.92,76.91,76.92,4130.0,73.525,73.525,73.5155,73.525,4130.0
2024-05-08 14:00:00,76.92,76.92,76.91,76.92,16739.0,73.525,73.525,73.5155,73.525,16739.0
2024-05-08 14:05:00,76.92,76.92,76.91,76.92,5473.0,73.525,73.525,73.5155,73.525,5473.0
2024-05-08 14:10:00,76.92,76.92,76.91,76.92,8987.0,73.525,73.525,73.5155,73.525,8987.0
2024-05-08 14:15:00,76.92,76.92,76.91,76.92,16276.0,73.525,73.525,73.5155,73.525,16276.0
2024-05-08 14:20:00,76.91,76.92,76.91,76.92,14187.0,73.5155,73.525,73.5155,73.525,14187.0
2024-05-08 14:25:00,76.92,76.92,76.91,76.91,65065.0,73.525,73.525,73.5155,73.5155,65065.0
2024-05-08 14:30:00,76.91,76.92,76.91,76.92,17572.0,73.5155,73.525,73.5155,73.525,17572.0
2024-05-08 14:35:00,76.92,76.92,76.91,76.92,17400.0,73.525,73.525,73.5155,73.525,17400.0
2024-05-08 14:40:00,76.92,76.92,76.9,76.91,16803.0,73.525,73.525,73.5059,73.5155,16803.0
2024-05-08 14:45:00,76.91,76.91,76.9,76.9,17721.0,73.5155,73.5155,73.5059,73.5059,17721.0
2024-05-08 14:50:00,76.91,76.91,76.9,76.91,13902.0,73.5155,73.5155,73.5059,73.5155,13902.0
2024-05-08 14:55:00,76.91,76.91,76.9,76.91,13666.0,73.5155,73.5155,73.5059,73.5155,13666.0
2024-05-08 15:00:00,76.91,76.91,76.9,76.91,56780.0,73.5155,73.5155,73.5059,73.5155,56780.0
2024-05-08 15:05:00,76.91,76.92,76.9,76.92,51830.0,73.5155,73.525,73.5059,73.525,51830.0
2024-05-08 15:10:00,76.92,76.92,76.91,76.92,18154.0,73.525,73.525,73.5155,73.525,18154.0
2024-05-08 15:15:00,76.91,76.92,76.9,76.91,71766.0,73.5155,73.525,73.5059,73.5155,71766.0
2024-05-08 15:20:00,76.91,76.91,76.9,76.9,26504.0,73.5155,73.5155,73.5059,73.5059,26504.0
2024-05-08 15:25:00,76.91,76.91,76.9,76.91,43278.0,73.5155,73.5155,73.5059,73.5155,43278.0
2024-05-08 15:30:00,76.91,76.91,76.9,76.9,32871.0,73.5155,73.5155,73.5059,73.5059,32871.0
2024-05-08 15:35:00,76.91,76.91,76.9,76.91,32776.0,73.5155,73.5155,73.5059,73.5155,32776.0
2024-05-08 15:40:00,76.9,76.91,76.9,76.91,75062.0,73.5059,73.5155,73.5059,73.5155,75062.0
2024-05-08 15:45:00,76.91,76.91,76.9,76.91,58254.0,73.5155,73.5155,73.5059,73.5155,58254.0
2024-05-08 15:50:00,76.91,76.92,76.9,76.91,88924.0,73.5155,73.525,73.5059,73.5155,88924.0
2024-05-08 15:55:00,76.92,76.93,76.91,76.92,100640.0,73.525,73.5346,73.5155,73.525,100640.0
2024-05-09 09:30:00,76.92,76.95,76.92,76.95,84063.0,73.525,73.5537,73.525,73.5537,84063.0
2024-05-09 09:35:00,76.95,76.96,76.94,76.95,19959.0,73.5537,73.5633,73.5442,73.5537,19959.0
2024-05-09 09:40:00,76.96,76.96,76.94,76.95,5872.0,73.5633,73.5633,73.5442,73.5537,5872.0
2024-05-09 09:45:00,76.95,76.96,76.94,76.95,6017.0,73.5537,73.5633,73.5442,73.5537,6017.0
2024-05-09 09:50:00,76.95,76.95,76.94,76.95,8078.0,73.5537,73.5537,73.5442,73.5537,8078.0
2024-05-09 09:55:00,76.94,76.95,76.94,76.94,2939.0,73.5442,73.5537,73.5442,73.5442,2939.0
2024-05-09 10:00:00,76.94,76.95,76.93,76.93,11449.0,73.5442,73.5537,73.5346,73.5346,11449.0
2024-05-09 10:05:00,76.94,76.95,76.93,76.95,23326.0,73.5442,73.5537,73.5346,73.5537,23326.0
2024-05-09 10:10:00,76.94,76.95,76.94,76.95,6302.0,73.5442,73.5537,73.5442,73.5537,6302.0
2024-05-09 10:15:00,76.95,76.95,76.94,76.95,42712.0,73.5537,73.5537,73.5442,73.5537,42712.0
2024-05-09 10:20:00,76.95,76.95,76.94,76.95,24977.0,73.5537,73.5537,73.5442,73.5537,24977.0
2024-05-09 10:25:00,76.94,76.96,76.94,76.95,36079.0,73.5442,73.5633,73.5442,73.5537,36079.0
2024-05-09 10:30:00,76.95,76.96,76.94,76.95,27253.0,73.5537,73.5633,73.5442,73.5537,27253.0
2024-05-09 10:35:00,76.95,76.96,76.95,76.96,10237.0,73.5537,73.5633,73.5537,73.5633,10237.0
2024-05-09 10:40:00,76.96,76.97,76.95,76.96,68376.0,73.5633,73.5728,73.5537,73.5633,68376.0
2024-05-09 10:45:00,76.95,76.96,76.95,76.95,20781.0,73.5537,73.5633,73.5537,73.5537,20781.0
2024-05-09 10:50:00,76.95,76.96,76.95,76.95,26094.0,73.5537,73.5633,73.5537,73.5537,26094.0
2024-05-09 10:55:00,76.95,76.96,76.95,76.95,9152.0,73.5537,73.5633,73.5537,73.5537,9152.0
2024-05-09 11:00:00,76.95,76.96,76.95,76.96,11132.0,73.5537,73.5633,73.5537,73.5633,11132.0
2024-05-09 11:05:00,76.95,76.96,76.95,76.96,4238.0,73.5537,73.5633,73.5537,73.5633,4238.0
2024-05-09 11:10:00,76.95,76.96,76.95,76.95,44059.0,73.5537,73.5633,73.5537,73.5537,44059.0
2024-05-09 11:15:00,76.96,76.96,76.94,76.95,22607.0,73.5633,73.5633,73.5442,73.5537,22607.0
2024-05-09 11:20:00,76.95,76.95,76.94,76.95,17987.0,73.5537,73.5537,73.5442,73.5537,17987.0
2024-05-09 11:25:00,76.95,76.95,76.94,76.95,13786.0,73.5537,73.5537,73.5442,73.5537,13786.0
2024-05-09 11:30:00,76.94,76.96,76.94,76.95,29103.0,73.5442,73.5633,73.5442,73.5537,29103.0
2024-05-09 11:35:00,76.95,76.96,76.94,76.94,12280.0,73.5537,73.5633,73.5442,73.5442,12280.0
2024-05-09 11:40:00,76.95,76.95,76.94,76.95,11135.0,73.5537,73.5537,73.5442,73.5537,11135.0
2024-05-09 11:45:00,76.94,76.95,76.94,76.94,34186.0,73.5442,73.5537,73.5442,73.5442,34186.0
2024-05-09 11:50:00,76.95,76.95,76.94,76.95,7504.0,73.5537,73.5537,73.5442,73.5537,7504.0
2024-05-09 11:55:00,76.95,76.95,76.94,76.95,15147.0,73.5537,73.5537,73.5442,73.5537,15147.0
2024-05-09 12:00:00,76.95,76.95,76.94,76.95,11709.0,73.5537,73.5537,73.5442,73.5537,11709.0
2024-05-09 12:05:00,76.94,76.95,76.94,76.94,8438.0,73.5442,73.5537,73.5442,73.5442,8438.0
2024-05-09 12:10:00,76.95,76.95,76.94,76.94,9845.0,73.5537,73.5537,73.5442,73.5442,9845.0
2024-05-09 12:15:00,76.94,76.95,76.94,76.95,4413.0,73.5442,73.5537,73.5442,73.5537,4413.0
2024-05-09 12:20:00,76.94,76.95,76.94,76.95,17017.0,73.5442,73.5537,73.5442,73.5537,17017.0
2024-05-09 12:25:00,76.94,76.94,76.93,76.93,16836.0,73.5442,73.5442,73.5346,73.5346,16836.0
2024-05-09 12:30:00,76.93,76.94,76.93,76.93,7030.0,73.5346,73.5442,73.5346,73.5346,7030.0
2024-05-09 12:35:00,76.94,76.94,76.93,76.93,18371.0,73.5442,73.5442,73.5346,73.5346,18371.0
2024-05-09 12:40:00,76.93,76.94,76.93,76.93,8425.0,73.5346,73.5442,73.5346,73.5346,8425.0
2024-05-09 12:45:00,76.94,76.94,76.93,76.93,6981.0,73.5442,73.5442,73.5346,73.5346,6981.0
2024-05-09 12:50:00,76.93,76.94,76.93,76.94,15998.0,73.5346,73.5442,73.5346,73.5442,15998.0
2024-05-09 12:55:00,76.94,76.94,76.93,76.94,15130.0,73.5442,73.5442,73.5346,73.5442,15130.0
2024-05-09 13:00:00,76.93,76.95,76.92,76.95,50691.0,73.5346,73.5537,73.525,73.5537,50691.0
2024-05-09 13:05:00,76.95,76.95,76.94,76.95,34342.0,73.5537,73.5537,73.5442,73.5537,34342.0
2024-05-09 13:10:00,76.95,76.95,76.94,76.95,22722.0,73.5537,73.5537,73.5442,73.5537,22722.0
2024-05-09 13:15:00,76.95,76.95,76.94,76.95,29324.0,73.5537,73.5537,73.5442,73.5537,29324.0
2024-05-09 13:20:00,76.94,76.96,76.94,76.95,23670.0,73.5442,73.5633,73.5442,73.5537,23670.0
2024-05-09 13:25:00,76.95,76.96,76.95,76.95,13794.0,73.5537,73.5633,73.5537,73.5537,13794.0
2024-05-09 13:30:00,76.95,76.96,76.95,76.95,21107.0,73.5537,73.5633,73.5537,73.5537,21107.0
2024-05-09 13:35:00,76.95,76.96,76.95,76.95,20122.0,73.5537,73.5633,73.5537,73.5537,20122.0
2024-05-09 13:40:00,76.95,76.96,76.95,76.96,40115.0,73.5537,73.5633,73.5537,73.5633,40115.0
2024-05-09 13:45:00,76.96,76.96,76.95,76.96,20768.0,73.5633,73.5633,73.5537,73.5633,20768.0
2024-05-09 13:50:00,76.95,76.96,76.95,76.96,15353.0,73.5537,73.5633,73.5537,73.5633,15353.0
2024-05-09 13:55:00,76.95,76.96,76.95,76.95,29391.0,73.5537,73.5633,73.5537,73.5537,29391.0
2024-05-09 14:00:00,76.95,76.96,76.95,76.95,29218.0,73.5537,73.5633,73.5537,73.5537,29218.0
2024-05-09 14:05:00,76.95,76.96,76.95,76.95,23887.0,73.5537,73.5633,73.5537,73.5537,23887.0
2024-05-09 14:10:00,76.95,76.96,76.95,76.95,15315.0,73.5537,73.5633,73.5537,73.5537,15315.0
2024-05-09 14:15:00,76.95,76.96,76.95,76.95,4292.0,73.5537,73.5633,73.5537,73.5537,4292.0
2024-05-09 14:20:00,76.96,76.96,76.95,76.96,7112.0,73.5633,73.5633,73.5537,73.5633,7112.0
2024-05-09 14:25:00,76.95,76.97,76.95,76.97,51007.0,73.5537,73.5728,73.5537,73.5728,51007.0
2024-05-09 14:30:00,76.97,76.97,76.96,76.97,1696.0,73.5728,73.5728,73.5633,73.5728,1696.0
2024-05-09 14:35:00,76.96,76.97,76.96,76.97,6057.0,73.5633,73.5728,73.5633,73.5728,6057.0
2024-05-09 14:40:00,76.97,76.98,76.96,76.97,18644.0,73.5728,73.5824,73.5633,73.5728,18644.0
2024-05-09 14:45:00,76.98,76.98,76.97,76.98,6040.0,73.5824,73.5824,73.5728,73.5824,6040.0
2024-05-09 14:50:00,76.98,76.98,76.97,76.98,17391.0,73.5824,73.5824,73.5728,73.5824,17391.0
2024-05-09 14:55:00,76.98,76.98,76.97,76.98,17042.0,73.5824,73.5824,73.5728,73.5824,17042.0
2024-05-09 15:00:00,76.98,76.98,76.97,76.98,33944.0,73.5824,73.5824,73.5728,73.5824,33944.0
2024-05-09 15:05:00,76.97,76.98,76.96,76.97,15184.0,73.5728,73.5824,73.5633,73.5728,15184.0
2024-05-09 15:10:00,76.97,76.97,76.95,76.95,39724.0,73.5728,73.5728,73.5537,73.5537,39724.0
2024-05-09 15:15:00,76.95,76.96,76.95,76.95,42872.0,73.5537,73.5633,73.5537,73.5537,42872.0
2024-05-09 15:20:00,76.95,76.96,76.95,76.95,26679.0,73.5537,73.5633,73.5537,73.5537,26679.0
2024-05-09 15:25:00,76.95,76.96,76.95,76.95,18315.0,73.5537,73.5633,73.5537,73.5537,18315.0
2024-05-09 15:30:00,76.95,76.96,76.95,76.95,31561.0,73.5537,73.5633,73.5537,73.5537,31561.0
2024-05-09 15:35:00,76.95,76.96,76.95,76.95,22051.0,73.5537,73.5633,73.5537,73.5537,22051.0
2024-05-09 15:40:00,76.95,76.96,76.95,76.95,13844.0,73.5537,73.5633,73.5537,73.5537,13844.0
2024-05-09 15:45:00,76.95,76.96,76.95,76.95,23054.0,73.5537,73.5633,73.5537,73.5537,23054.0
2024-05-09 15:50:00,76.95,76.96,76.95,76.95,11488.0,73.5537,73.5633,73.5537,73.5537,11488.0
2024-05-09 15:55:00,76.95,76.96,76.94,76.95,102517.0,73.5537,73.5633,73.5442,73.5537,102517.0
2024-05-10 09:30:00,76.92,76.94,76.92,76.93,18737.0,73.525,73.5442,73.525,73.5346,18737.0
2024-05-10 09:35:00,76.93,76.95,76.92,76.95,97478.0,73.5346,73.5537,73.525,73.5537,97478.0
2024-05-10 09:40:00,76.95,76.95,76.93,76.94,182400.0,73.5537,73.5537,73.5346,73.5442,182400.0
2024-05-10 09:45:00,76.94,76.95,76.93,76.95,222573.0,73.5442,73.5537,73.5346,73.5537,222573.0
2024-05-10 09:50:00,76.95,76.95,76.94,76.94,153223.0,73.5537,73.5537,73.5442,73.5442,153223.0
2024-05-10 09:55:00,76.94,76.95,76.93,76.93,84098.0,73.5442,73.5537,73.5346,73.5346,84098.0
2024-05-10 10:00:00,76.92,76.94,76.91,76.92,11661.0,73.525,73.5442,73.5155,73.525,11661.0
2024-05-10 10:05:00,76.92,76.92,76.91,76.92,2400.0,73.525,73.525,73.5155,73.525,2400.0
2024-05-10 10:10:00,76.92,76.92,76.91,76.92,6634.0,73.525,73.525,73.5155,73.525,6634.0
2024-05-10 10:15:00,76.92,76.92,76.89,76.89,13748.0,73.525,73.525,73.4964,73.4964,13748.0
2024-05-10 10:20:00,76.9,76.9,76.89,76.9,10489.0,73.5059,73.5059,73.4964,73.5059,10489.0
2024-05-10 10:25:00,76.9,76.9,76.88,76.89,24305.0,73.5059,73.5059,73.4868,73.4964,24305.0
2024-05-10 10:30:00,76.88,76.89,76.88,76.89,6580.0,73.4868,73.4964,73.4868,73.4964,6580.0
2024-05-10 10:35:00,76.88,76.89,76.88,76.88,8704.0,73.4868,73.4964,73.4868,73.4868,8704.0
2024-05-10 10:40:00,76.89,76.89,76.88,76.88,7643.0,73.4964,73.4964,73.4868,73.4868,7643.0
2024-05-10 10:45:00,76.88,76.88,76.87,76.88,27898.0,73.4868,73.4868,73.4772,73.4868,27898.0
2024-05-10 10:50:00,76.88,76.88,76.87,76.88,10534.0,73.4868,73.4868,73.4772,73.4868,10534.0
2024-05-10 10:55:00,76.88,76.88,76.87,76.87,4817.0,73.4868,73.4868,73.4772,73.4772,4817.0
2024-05-10 11:00:00,76.88,76.88,76.87,76.88,11571.0,73.4868,73.4868,73.4772,73.4868,11571.0
2024-05-10 11:05:00,76.88,76.88,76.87,76.88,11135.0,73.4868,73.4868,73.4772,73.4868,11135.0
2024-05-10 11:10:00,76.88,76.88,76.87,76.88,136436.0,73.4868,73.4868,73.4772,73.4868,136436.0
2024-05-10 11:15:00,76.88,76.88,76.87,76.88,49185.0,73.4868,73.4868,73.4772,73.4868,49185.0
2024-05-10 11:20:00,76.88,76.88,76.87,76.88,43796.0,73.4868,73.4868,73.4772,73.4868,43796.0
2024-05-10 11:25:00,76.87,76.88,76.87,76.88,90839.0,73.4772,73.4868,73.4772,73.4868,90839.0
2024-05-10 11:30:00,76.88,76.88,76.87,76.88,36982.0,73.4868,73.4868,73.4772,73.4868,36982.0
2024-05-10 11:35:00,76.88,76.88,76.87,76.87,130214.0,73.4868,73.4868,73.4772,73.4772,130214.0
2024-05-10 11:40:00,76.87,76.88,76.87,76.88,9074.0,73.4772,73.4868,73.4772,73.4868,9074.0
2024-05-10 11:45:00,76.88,76.88,76.87,76.88,34636.0,73.4868,73.4868,73.4772,73.4868,34636.0
2024-05-10 11:50:00,76.88,76.88,76.87,76.88,53413.0,73.4868,73.4868,73.4772,73.4868,53413.0
2024-05-10 11:55:00,76.88,76.88,76.87,76.88,19984.0,73.4868,73.4868,73.4772,73.4868,19984.0
2024-05-10 12:00:00,76.88,76.88,76.87,76.88,22622.0,73.4868,73.4868,73.4772,73.4868,22622.0
2024-05-10 12:05:00,76.88,76.88,76.87,76.88,18029.0,73.4868,73.4868,73.4772,73.4868,18029.0
2024-05-10 12:10:00,76.88,76.88,76.87,76.87,3838.0,73.4868,73.4868,73.4772,73.4772,3838.0
2024-05-10 12:15:00,76.87,76.88,76.86,76.87,36515.0,73.4772,73.4868,73.4677,73.4772,36515.0
2024-05-10 12:20:00,76.86,76.87,76.86,76.87,3294.0,73.4677,73.4772,73.4677,73.4772,3294.0
2024-05-10 12:25:00,76.87,76.87,76.86,76.87,7819.0,73.4772,73.4772,73.4677,73.4772,7819.0
2024-05-10 12:30:00,76.86,76.87,76.85,76.86,50623.0,73.4677,73.4772,73.4581,73.4677,50623.0
2024-05-10 12:35:00,76.85,76.86,76.85,76.86,12274.0,73.4581,73.4677,73.4581,73.4677,12274.0
2024-05-10 12:40:00,76.85,76.86,76.85,76.86,2813.0,73.4581,73.4677,73.4581,73.4677,2813.0
2024-05-10 12:45:00,76.86,76.86,76.85,76.85,43733.0,73.4677,73.4677,73.4581,73.4581,43733.0
2024-05-10 12:50:00,76.86,76.86,76.85,76.86,8468.0,73.4677,73.4677,73.4581,73.4677,8468.0
2024-05-10 12:55:00,76.86,76.86,76.85,76.86,18098.0,73.4677,73.4677,73.4581,73.4677,18098.0
2024-05-10 13:00:00,76.86,76.86,76.85,76.85,54629.0,73.4677,73.4677,73.4581,73.4581,54629.0
2024-05-10 13:05:00,76.86,76.86,76.85,76.86,10235.0,73.4677,73.4677,73.4581,73.4677,10235.0
2024-05-10 13:10:00,76.86,76.86,76.85,76.86,8866.0,73.4677,73.4677,73.4581,73.4677,8866.0
2024-05-10 13:15:00,76.86,76.86,76.85,76.86,15301.0,73.4677,73.4677,73.4581,73.4677,15301.0
2024-05-10 13:20:00,76.86,76.87,76.85,76.87,20626.0,73.4677,73.4772,73.4581,73.4772,20626.0
2024-05-10 13:25:00,76.86,76.87,76.86,76.87,8219.0,73.4677,73.4772,73.4677,73.4772,8219.0
2024-05-10 13:30:00,76.87,76.88,76.86,76.88,33400.0,73.4772,73.4868,73.4677,73.4868,33400.0
2024-05-10 13:35:00,76.88,76.88,76.87,76.88,23195.0,73.4868,73.4868,73.4772,73.4868,23195.0
2024-05-10 13:40:00,76.87,76.88,76.87,76.88,9409.0,73.4772,73.4868,73.4772,73.4868,9409.0
2024-05-10 13:45:00,76.88,76.88,76.86,76.87,38013.0,73.4868,73.4868,73.4677,73.4772,38013.0
2024-05-10 13:50:00,76.87,76.87,76.86,76.87,13120.0,73.4772,73.4772,73.4677,73.4772,13120.0
2024-05-10 13:55:00,76.87,76.87,76.86,76.87,23006.0,73.4772,73.4772,73.4677,73.4772,23006.0
2024-05-10 14:00:00,76.86,76.87,76.86,76.87,20003.0,73.4677,73.4772,73.4677,73.4772,20003.0
2024-05-10 14:05:00,76.87,76.87,76.86,76.86,18940.0,73.4772,73.4772,73.4677,73.4677,18940.0
2024-05-10 14:10:00,76.86,76.87,76.86,76.86,36092.0,73.4677,73.4772,73.4677,73.4677,36092.0
2024-05-10 14:15:00,76.86,76.87,76.85,76.86,26524.0,73.4677,73.4772,73.4581,73.4677,26524.0
2024-05-10 14:20:00,76.86,76.86,76.85,76.85,26376.0,73.4677,73.4677,73.4581,73.4581,26376.0
2024-05-10 14:25:00,76.85,76.86,76.85,76.86,21056.0,73.4581,73.4677,73.4581,73.4677,21056.0
2024-05-10 14:30:00,76.85,76.86,76.85,76.85,22898.0,73.4581,73.4677,73.4581,73.4581,22898.0
2024-05-10 14:35:00,76.85,76.86,76.85,76.86,19260.0,73.4581,73.4677,73.4581,73.4677,19260.0
2024-05-10 14:40:00,76.86,76.86,76.85,76.86,17374.0,73.4677,73.4677,73.4581,73.4677,17374.0
2024-05-10 14:45:00,76.86,76.86,76.85,76.85,8024.0,73.4677,73.4677,73.4581,73.4581,8024.0
2024-05-10 14:50:00,76.85,76.86,76.85,76.86,2027.0,73.4581,73.4677,73.4581,73.4677,2027.0
2024-05-10 14:55:00,76.85,76.86,76.85,76.86,180657.0,73.4581,73.4677,73.4581,73.4677,180657.0
2024-05-10 15:00:00,76.86,76.86,76.85,76.86,183585.0,73.4677,73.4677,73.4581,73.4677,183585.0
2024-05-10 15:05:00,76.86,76.86,76.85,76.86,8792.0,73.4677,73.4677,73.4581,73.4677,8792.0
2024-05-10 15:10:00,76.86,76.86,76.85,76.86,11187.0,73.4677,73.4677,73.4581,73.4677,11187.0
2024-05-10 15:15:00,76.86,76.86,76.85,76.86,48704.0,73.4677,73.4677,73.4581,73.4677,48704.0
2024-05-10 15:20:00,76.86,76.86,76.85,76.85,20095.0,73.4677,73.4677,73.4581,73.4581,20095.0
2024-05-10 15:25:00,76.85,76.86,76.85,76.85,9885.0,73.4581,73.4677,73.4581,73.4581,9885.0
2024-05-10 15:30:00,76.86,76.86,76.85,76.86,7310.0,73.4677,73.4677,73.4581,73.4677,7310.0
2024-05-10 15:35:00,76.85,76.86,76.85,76.86,22851.0,73.4581,73.4677,73.4581,73.4677,22851.0
2024-05-10 15:40:00,76.86,76.86,76.85,76.85,17495.0,73.4677,73.4677,73.4581,73.4581,17495.0
2024-05-10 15:45:00,76.86,76.86,76.85,76.86,25185.0,73.4677,73.4677,73.4581,73.4677,25185.0
2024-05-10 15:50:00,76.86,76.86,76.85,76.86,81690.0,73.4677,73.4677,73.4581,73.4677,81690.0
2024-05-10 15:55:00,76.86,76.87,76.85,76.87,269609.0,73.4677,73.4772,73.4581,73.4772,269609.0
2024-05-13 09:30:00,76.93,76.95,76.93,76.95,162145.0,73.5346,73.5537,73.5346,73.5537,162145.0
2024-05-13 09:35:00,76.95,76.95,76.94,76.95,12918.0,73.5537,73.5537,73.5442,73.5537,12918.0
2024-05-13 09:40:00,76.95,76.95,76.93,76.94,29371.0,73.5537,73.5537,73.5346,73.5442,29371.0
2024-05-13 09:45:00,76.95,76.95,76.93,76.94,20021.0,73.5537,73.5537,73.5346,73.5442,20021.0
2024-05-13 09:50:00,76.94,76.94,76.93,76.94,5068.0,73.5442,73.5442,73.5346,73.5442,5068.0
2024-05-13 09:55:00,76.93,76.94,76.92,76.92,13357.0,73.5346,73.5442,73.525,73.525,13357.0
2024-05-13 10:00:00,76.93,76.93,76.92,76.93,9349.0,73.5346,73.5346,73.525,73.5346,9349.0
2024-05-13 10:05:00,76.93,76.94,76.92,76.94,6684.0,73.5346,73.5442,73.525,73.5442,6684.0
2024-05-13 10:10:00,76.94,76.94,76.93,76.94,15301.0,73.5442,73.5442,73.5346,73.5442,15301.0
2024-05-13 10:15:00,76.94,76.94,76.93,76.94,14181.0,73.5442,73.5442,73.5346,73.5442,14181.0
2024-05-13 10:20:00,76.94,76.94,76.93,76.93,45257.0,73.5442,73.5442,73.5346,73.5346,45257.0
2024-05-13 10:25:00,76.94,76.94,76.93,76.94,21362.0,73.5442,73.5442,73.5346,73.5442,21362.0
2024-05-13 10:30:00,76.93,76.94,76.92,76.92,24293.0,73.5346,73.5442,73.525,73.525,24293.0
2024-05-13 10:35:00,76.92,76.93,76.92,76.93,15721.0,73.525,73.5346,73.525,73.5346,15721.0
2024-05-13 10:40:00,76.93,76.93,76.92,76.93,7920.0,73.5346,73.5346,73.525,73.5346,7920.0
2024-05-13 10:45:00,76.93,76.93,76.92,76.92,15834.0,73.5346,73.5346,73.525,73.525,15834.0
2024-05-13 10:50:00,76.92,76.94,76.92,76.93,14568.0,73.525,73.5442,73.525,73.5346,14568.0
2024-05-13 10:55:00,76.93,76.94,76.93,76.93,97552.0,73.5346,73.5442,73.5346,73.5346,97552.0
2024-05-13 11:00:00,76.93,76.94,76.9,76.9,34136.0,73.5346,73.5442,73.5059,73.5059,34136.0
2024-05-13 11:05:00,76.9,76.91,76.9,76.91,20428.0,73.5059,73.5155,73.5059,73.5155,20428.0
2024-05-13 11:10:00,76.91,76.91,76.9,76.91,36885.0,73.5155,73.5155,73.5059,73.5155,36885.0
2024-05-13 11:15:00,76.9,76.91,76.9,76.91,7203.0,73.5059,73.5155,73.5059,73.5155,7203.0
2024-05-13 11:20:00,76.9,76.91,76.89,76.9,54408.0,73.5059,73.5155,73.4964,73.5059,54408.0
2024-05-13 11:25:00,76.9,76.9,76.89,76.9,13824.0,73.5059,73.5059,73.4964,73.5059,13824.0
2024-05-13 11:30:00,76.89,76.9,76.89,76.9,18500.0,73.4964,73.5059,73.4964,73.5059,18500.0
2024-05-13 11:35:00,76.9,76.9,76.89,76.9,33719.0,73.5059,73.5059,73.4964,73.5059,33719.0
2024-05-13 11:40:00,76.9,76.9,76.89,76.89,31753.0,73.5059,73.5059,73.4964,73.4964,31753.0
2024-05-13 11:45:00,76.9,76.9,76.89,76.9,12289.0,73.5059,73.5059,73.4964,73.5059,12289.0
2024-05-13 11:50:00,76.89,76.9,76.89,76.89,14731.0,73.4964,73.5059,73.4964,73.4964,14731.0
2024-05-13 11:55:00,76.89,76.9,76.88,76.88,14492.0,73.4964,73.5059,73.4868,73.4868,14492.0
2024-05-13 12:00:00,76.88,76.9,76.88,76.9,28762.0,73.4868,73.5059,73.4868,73.5059,28762.0
2024-05-13 12:05:00,76.89,76.9,76.89,76.89,4037.0,73.4964,73.5059,73.4964,73.4964,4037.0
2024-05-13 12:10:00,76.89,76.9,76.89,76.89,2970.0,73.4964,73.5059,73.4964,73.4964,2970.0
2024-05-13 12:15:00,76.89,76.9,76.89,76.9,6721.0,73.4964,73.5059,73.4964,73.5059,6721.0
2024-05-13 12:20:00,76.9,76.9,76.89,76.9,7066.0,73.5059,73.5059,73.4964,73.5059,7066.0
2024-05-13 12:25:00,76.89,76.9,76.89,76.9,2820.0,73.4964,73.5059,73.4964,73.5059,2820.0
2024-05-13 12:30:00,76.89,76.9,76.89,76.89,4882.0,73.4964,73.5059,73.4964,73.4964,4882.0
2024-05-13 12:35:00,76.89,76.9,76.89,76.89,44978.0,73.4964,73.5059,73.4964,73.4964,44978.0
2024-05-13 12:40:00,76.9,76.9,76.89,76.89,12684.0,73.5059,73.5059,73.4964,73.4964,12684.0
2024-05-13 12:45:00,76.9,76.9,76.89,76.9,31928.0,73.5059,73.5059,73.4964,73.5059,31928.0
2024-05-13 12:50:00,76.9,76.9,76.89,76.89,5615.0,73.5059,73.5059,73.4964,73.4964,5615.0
2024-05-13 12:55:00,76.89,76.9,76.89,76.9,13378.0,73.4964,73.5059,73.4964,73.5059,13378.0
2024-05-13 13:00:00,76.89,76.9,76.89,76.9,54246.0,73.4964,73.5059,73.4964,73.5059,54246.0
2024-05-13 13:05:00,76.9,76.9,76.89,76.89,11406.0,73.5059,73.5059,73.4964,73.4964,11406.0
2024-05-13 13:10:00,76.9,76.9,76.89,76.89,7665.0,73.5059,73.5059,73.4964,73.4964,7665.0
2024-05-13 13:15:00,76.9,76.9,76.89,76.9,20972.0,73.5059,73.5059,73.4964,73.5059,20972.0
2024-05-13 13:20:00,76.9,76.9,76.89,76.9,10176.0,73.5059,73.5059,73.4964,73.5059,10176.0
2024-05-13 13:25:00,76.9,76.9,76.89,76.89,17148.0,73.5059,73.5059,73.4964,73.4964,17148.0
2024-05-13 13:30:00,76.89,76.9,76.89,76.89,47223.0,73.4964,73.5059,73.4964,73.4964,47223.0
2024-05-13 13:35:00,76.9,76.9,76.89,76.9,13605.0,73.5059,73.5059,73.4964,73.5059,13605.0
2024-05-13 13:40:00,76.89,76.9,76.89,76.9,7199.0,73.4964,73.5059,73.4964,73.5059,7199.0
2024-05-13 13:45:00,76.9,76.9,76.89,76.89,64187.0,73.5059,73.5059,73.4964,73.4964,64187.0
2024-05-13 13:50:00,76.89,76.9,76.89,76.9,4710.0,73.4964,73.5059,73.4964,73.5059,4710.0
2024-05-13 13:55:00,76.9,76.9,76.89,76.89,10345.0,73.5059,73.5059,73.4964,73.4964,10345.0
2024-05-13 14:00:00,76.9,76.9,76.89,76.89,6760.0,73.5059,73.5059,73.4964,73.4964,6760.0
2024-05-13 14:05:00,76.89,76.9,76.89,76.89,14670.0,73.4964,73.5059,73.4964,73.4964,14670.0
2024-05-13 14:10:00,76.9,76.9,76.89,76.89,11273.0,73.5059,73.5059,73.4964,73.4964,11273.0
2024-05-13 14:15:00,76.89,76.9,76.88,76.88,9928.0,73.4964,73.5059,73.4868,73.4868,9928.0
2024-05-13 14:20:00,76.89,76.89,76.88,76.88,4739.0,73.4964,73.4964,73.4868,73.4868,4739.0
2024-05-13 14:25:00,76.89,76.89,76.88,76.88,15345.0,73.4964,73.4964,73.4868,73.4868,15345.0
2024-05-13 14:30:00,76.88,76.89,76.87,76.87,13785.0,73.4868,73.4964,73.4772,73.4772,13785.0
2024-05-13 14:35:00,76.87,76.88,76.87,76.87,9476.0,73.4772,73.4868,73.4772,73.4772,9476.0
2024-05-13 14:40:00,76.87,76.88,76.87,76.87,9088.0,73.4772,73.4868,73.4772,73.4772,9088.0
2024-05-13 14:45:00,76.87,76.88,76.87,76.87,55113.0,73.4772,73.4868,73.4772,73.4772,55113.0
2024-05-13 14:50:00,76.88,76.88,76.87,76.88,15176.0,73.4868,73.4868,73.4772,73.4868,15176.0
2024-05-13 14:55:00,76.88,76.88,76.87,76.88,10649.0,73.4868,73.4868,73.4772,73.4868,10649.0
2024-05-13 15:00:00,76.87,76.88,76.87,76.87,15377.0,73.4772,73.4868,73.4772,73.4772,15377.0
2024-05-13 15:05:00,76.87,76.87,76.86,76.86,17566.0,73.4772,73.4772,73.4677,73.4677,17566.0
2024-05-13 15:10:00,76.86,76.87,76.86,76.87,7368.0,73.4677,73.4772,73.4677,73.4772,7368.0
2024-05-13 15:15:00,76.86,76.87,76.86,76.86,5394.0,73.4677,73.4772,73.4677,73.4677,5394.0
2024-05-13 15:20:00,76.86,76.87,76.86,76.87,4302.0,73.4677,73.4772,73.4677,73.4772,4302.0
2024-05-13 15:25:00,76.87,76.87,76.86,76.87,26369.0,73.4772,73.4772,73.4677,73.4772,26369.0
2024-05-13 15:30:00,76.87,76.87,76.86,76.87,23531.0,73.4772,73.4772,73.4677,73.4772,23531.0
2024-05-13 15:35:00,76.86,76.87,76.86,76.86,15115.0,73.4677,73.4772,73.4677,73.4677,15115.0
2024-05-13 15:40:00,76.86,76.87,76.86,76.86,12579.0,73.4677,73.4772,73.4677,73.4677,12579.0
2024-05-13 15:45:00,76.86,76.87,76.85,76.86,49008.0,73.4677,73.4772,73.4581,73.4677,49008.0
2024-05-13 15:50:00,76.86,76.86,76.85,76.86,20882.0,73.4677,73.4677,73.4581,73.4677,20882.0
2024-05-13 15:55:00,76.86,76.86,76.85,76.85,56390.0,73.4677,73.4677,73.4581,73.4581,56390.0
2024-05-14 09:30:00,76.91,76.94,76.91,76.92,18269.0,73.5155,73.5442,73.5155,73.525,18269.0
2024-05-14 09:35:00,76.92,76.93,76.92,76.92,8420.0,73.525,73.5346,73.525,73.525,8420.0
2024-05-14 09:40:00,76.92,76.93,76.92,76.92,10559.0,73.525,73.5346,73.525,73.525,10559.0
2024-05-14 09:45:00,76.93,76.95,76.93,76.95,13087.0,73.5346,73.5537,73.5346,73.5537,13087.0
2024-05-14 09:50:00,76.94,76.95,76.94,76.94,8952.0,73.5442,73.5537,73.5442,73.5442,8952.0
2024-05-14 09:55:00,76.95,76.95,76.94,76.94,8084.0,73.5537,73.5537,73.5442,73.5442,8084.0
2024-05-14 10:00:00,76.95,76.95,76.94,76.95,17742.0,73.5537,73.5537,73.5442,73.5537,17742.0
2024-05-14 10:05:00,76.95,76.96,76.94,76.95,13234.0,73.5537,73.5633,73.5442,73.5537,13234.0
2024-05-14 10:10:00,76.95,76.96,76.92,76.92,85214.0,73.5537,73.5633,73.525,73.525,85214.0
2024-05-14 10:15:00,76.93,76.94,76.92,76.93,67245.0,73.5346,73.5442,73.525,73.5346,67245.0
2024-05-14 10:20:00,76.93,76.94,76.92,76.94,15406.0,73.5346,73.5442,73.525,73.5442,15406.0
2024-05-14 10:25:00,76.94,76.94,76.92,76.93,95442.0,73.5442,73.5442,73.525,73.5346,95442.0
2024-05-14 10:30:00,76.93,76.95,76.93,76.94,108208.0,73.5346,73.5537,73.5346,73.5442,108208.0
2024-05-14 10:35:00,76.94,76.95,76.93,76.93,72622.0,73.5442,73.5537,73.5346,73.5346,72622.0
2024-05-14 10:40:00,76.93,76.94,76.93,76.94,44249.0,73.5346,73.5442,73.5346,73.5442,44249.0
2024-05-14 10:45:00,76.94,76.95,76.93,76.95,58505.0,73.5442,73.5537,73.5346,73.5537,58505.0
2024-05-14 10:50:00,76.95,76.96,76.94,76.95,21013.0,73.5537,73.5633,73.5442,73.5537,21013.0
2024-05-14 10:55:00,76.95,76.95,76.94,76.95,10186.0,73.5537,73.5537,73.5442,73.5537,10186.0
2024-05-14 11:00:00,76.95,76.95,76.94,76.94,19697.0,73.5537,73.5537,73.5442,73.5442,19697.0
2024-05-14 11:05:00,76.94,76.95,76.94,76.94,17201.0,73.5442,73.5537,73.5442,73.5442,17201.0
2024-05-14 11:10:00,76.95,76.95,76.93,76.94,28237.0,73.5537,73.5537,73.5346,73.5442,28237.0
2024-05-14 11:15:00,76.95,76.96,76.94,76.95,24483.0,73.5537,73.5633,73.5442,73.5537,24483.0
2024-05-14 11:20:00,76.95,76.96,76.94,76.95,15271.0,73.5537,73.5633,73.5442,73.5537,15271.0
2024-05-14 11:25:00,76.94,76.95,76.93,76.94,32797.0,73.5442,73.5537,73.5346,73.5442,32797.0
2024-05-14 11:30:00,76.93,76.94,76.93,76.94,16401.0,73.5346,73.5442,73.5346,73.5442,16401.0
2024-05-14 11:35:00,76.93,76.94,76.92,76.92,20726.0,73.5346,73.5442,73.525,73.525,20726.0
2024-05-14 11:40:00,76.92,76.93,76.92,76.92,35585.0,73.525,73.5346,73.525,73.525,35585.0
2024-05-14 11:45:00,76.92,76.93,76.92,76.92,10636.0,73.525,73.5346,73.525,73.525,10636.0
2024-05-14 11:50:00,76.92,76.93,76.92,76.92,29063.0,73.525,73.5346,73.525,73.525,29063.0
2024-05-14 11:55:00,76.92,76.93,76.92,76.92,13086.0,73.525,73.5346,73.525,73.525,13086.0
2024-05-14 12:00:00,76.92,76.93,76.92,76.92,10932.0,73.525,73.5346,73.525,73.525,10932.0
2024-05-14 12:05:00,76.92,76.93,76.92,76.92,12462.0,73.525,73.5346,73.525,73.525,12462.0
2024-05-14 12:10:00,76.92,76.93,76.92,76.92,8879.0,73.525,73.5346,73.525,73.525,8879.0
2024-05-14 12:15:00,76.92,76.94,76.92,76.94,61583.0,73.525,73.5442,73.525,73.5442,61583.0
2024-05-14 12:20:00,76.93,76.94,76.93,76.93,19766.0,73.5346,73.5442,73.5346,73.5346,19766.0
2024-05-14 12:25:00,76.93,76.94,76.93,76.94,9804.0,73.5346,73.5442,73.5346,73.5442,9804.0
2024-05-14 12:30:00,76.94,76.94,76.93,76.94,19770.0,73.5442,73.5442,73.5346,73.5442,19770.0
2024-05-14 12:35:00,76.93,76.94,76.93,76.93,14956.0,73.5346,73.5442,73.5346,73.5346,14956.0
2024-05-14 12:40:00,76.94,76.94,76.93,76.94,11949.0,73.5442,73.5442,73.5346,73.5442,11949.0
2024-05-14 12:45:00,76.94,76.95,76.93,76.95,91106.0,73.5442,73.5537,73.5346,73.5537,91106.0
2024-05-14 12:50:00,76.94,76.95,76.94,76.95,12812.0,73.5442,73.5537,73.5442,73.5537,12812.0
2024-05-14 12:55:00,76.95,76.96,76.94,76.95,39127.0,73.5537,73.5633,73.5442,73.5537,39127.0
2024-05-14 13:00:00,76.95,76.96,76.95,76.95,17576.0,73.5537,73.5633,73.5537,73.5537,17576.0
2024-05-14 13:05:00,76.96,76.96,76.95,76.95,15110.0,73.5633,73.5633,73.5537,73.5537,15110.0
2024-05-14 13:10:00,76.95,76.96,76.95,76.95,14714.0,73.5537,73.5633,73.5537,73.5537,14714.0
2024-05-14 13:15:00,76.95,76.96,76.95,76.95,6627.0,73.5537,73.5633,73.5537,73.5537,6627.0
2024-05-14 13:20:00,76.95,76.96,76.94,76.95,16083.0,73.5537,73.5633,73.5442,73.5537,16083.0
2024-05-14 13:25:00,76.95,76.95,76.94,76.95,7638.0,73.5537,73.5537,73.5442,73.5537,7638.0
2024-05-14 13:30:00,76.94,76.95,76.94,76.94,99354.0,73.5442,73.5537,73.5442,73.5442,99354.0
2024-05-14 13:35:00,76.94,76.95,76.94,76.94,16396.0,73.5442,73.5537,73.5442,73.5442,16396.0
2024-05-14 13:40:00,76.95,76.95,76.94,76.94,23166.0,73.5537,73.5537,73.5442,73.5442,23166.0
2024-05-14 13:45:00,76.95,76.95,76.94,76.94,10669.0,73.5537,73.5537,73.5442,73.5442,10669.0
2024-05-14 13:50:00,76.94,76.95,76.94,76.95,17811.0,73.5442,73.5537,73.5442,73.5537,17811.0
2024-05-14 13:55:00,76.94,76.95,76.94,76.95,10803.0,73.5442,73.5537,73.5442,73.5537,10803.0
2024-05-14 14:00:00,76.95,76.95,76.94,76.94,13382.0,73.5537,73.5537,73.5442,73.5442,13382.0
2024-05-14 14:05:00,76.94,76.95,76.94,76.94,23256.0,73.5442,73.5537,73.5442,73.5442,23256.0
2024-05-14 14:10:00,76.95,76.96,76.94,76.95,36187.0,73.5537,73.5633,73.5442,73.5537,36187.0
2024-05-14 14:15:00,76.95,76.96,76.95,76.96,4980.0,73.5537,73.5633,73.5537,73.5633,4980.0
2024-05-14 14:20:00,76.95,76.96,76.95,76.95,9398.0,73.5537,73.5633,73.5537,73.5537,9398.0
2024-05-14 14:25:00,76.95,76.96,76.95,76.95,20050.0,73.5537,73.5633,73.5537,73.5537,20050.0
2024-05-14 14:30:00,76.95,76.96,76.95,76.95,15587.0,73.5537,73.5633,73.5537,73.5537,15587.0
2024-05-14 14:35:00,76.96,76.96,76.95,76.95,24159.0,73.5633,73.5633,73.5537,73.5537,24159.0
2024-05-14 14:40:00,76.95,76.96,76.95,76.95,18753.0,73.5537,73.5633,73.5537,73.5537,18753.0
2024-05-14 14:45:00,76.95,76.96,76.95,76.95,19252.0,73.5537,73.5633,73.5537,73.5537,19252.0
2024-05-14 14:50:00,76.95,76.96,76.95,76.95,14372.0,73.5537,73.5633,73.5537,73.5537,14372.0
2024-05-14 14:55:00,76.95,76.96,76.95,76.95,12841.0,73.5537,73.5633,73.5537,73.5537,12841.0
2024-05-14 15:00:00,76.95,76.96,76.95,76.96,41642.0,73.5537,73.5633,73.5537,73.5633,41642.0
2024-05-14 15:05:00,76.95,76.96,76.95,76.95,24759.0,73.5537,73.5633,73.5537,73.5537,24759.0
2024-05-14 15:10:00,76.95,76.96,76.95,76.95,33967.0,73.5537,73.5633,73.5537,73.5537,33967.0
2024-05-14 15:15:00,76.96,76.96,76.95,76.95,17647.0,73.5633,73.5633,73.5537,73.5537,17647.0
2024-05-14 15:20:00,76.95,76.96,76.95,76.96,15329.0,73.5537,73.5633,73.5537,73.5633,15329.0
2024-05-14 15:25:00,76.95,76.96,76.94,76.95,15325.0,73.5537,73.5633,73.5442,73.5537,15325.0
2024-05-14 15:30:00,76.95,76.95,76.94,76.95,12930.0,73.5537,73.5537,73.5442,73.5537,12930.0
2024-05-14 15:35:00,76.94,76.95,76.94,76.95,25311.0,73.5442,73.5537,73.5442,73.5537,25311.0
2024-05-14 15:40:00,76.94,76.95,76.94,76.95,35033.0,73.5442,73.5537,73.5442,73.5537,35033.0
2024-05-14 15:45:00,76.95,76.95,76.94,76.95,78256.0,73.5537,73.5537,73.5442,73.5537,78256.0
2024-05-14 15:50:00,76.95,76.95,76.94,76.95,13710.0,73.5537,73.5537,73.5442,73.5537,13710.0
2024-05-14 15:55:00,76.95,76.95,76.94,76.95,57851.0,73.5537,73.5537,73.5442,73.5537,57851.0
2024-05-15 09:30:00,77.11,77.15,77.11,77.13,42710.0,73.7067,73.7449,73.7067,73.7258,42710.0
2024-05-15 09:35:00,77.14,77.14,77.12,77.14,8443.0,73.7353,73.7353,73.7162,73.7353,8443.0
2024-05-15 09:40:00,77.14,77.14,77.11,77.12,15230.0,73.7353,73.7353,73.7067,73.7162,15230.0
2024-05-15 09:45:00,77.12,77.13,77.1,77.11,5170.0,73.7162,73.7258,73.6971,73.7067,5170.0
2024-05-15 09:50:00,77.11,77.11,77.09,77.09,9199.0,73.7067,73.7067,73.6875,73.6875,9199.0
2024-05-15 09:55:00,77.09,77.1,77.08,77.1,6981.0,73.6875,73.6971,73.678,73.6971,6981.0
2024-05-15 10:00:00,77.11,77.11,77.1,77.11,7318.0,73.7067,73.7067,73.6971,73.7067,7318.0
2024-05-15 10:05:00,77.11,77.12,77.1,77.12,7048.0,73.7067,73.7162,73.6971,73.7162,7048.0
2024-05-15 10:10:00,77.11,77.12,77.09,77.1,56463.0,73.7067,73.7162,73.6875,73.6971,56463.0
2024-05-15 10:15:00,77.09,77.11,77.09,77.11,25075.0,73.6875,73.7067,73.6875,73.7067,25075.0
2024-05-15 10:20:00,77.11,77.12,77.1,77.12,190055.0,73.7067,73.7162,73.6971,73.7162,190055.0
2024-05-15 10:25:00,77.11,77.12,77.11,77.12,16154.0,73.7067,73.7162,73.7067,73.7162,16154.0
2024-05-15 10:30:00,77.12,77.12,77.11,77.12,18793.0,73.7162,73.7162,73.7067,73.7162,18793.0
2024-05-15 10:35:00,77.12,77.14,77.12,77.14,14912.0,73.7162,73.7353,73.7162,73.7353,14912.0
2024-05-15 10:40:00,77.14,77.14,77.12,77.13,23435.0,73.7353,73.7353,73.7162,73.7258,23435.0
2024-05-15 10:45:00,77.13,77.13,77.12,77.13,47245.0,73.7258,73.7258,73.7162,73.7258,47245.0
2024-05-15 10:50:00,77.13,77.13,77.12,77.13,9304.0,73.7258,73.7258,73.7162,73.7258,9304.0
2024-05-15 10:55:00,77.12,77.13,77.12,77.13,16422.0,73.7162,73.7258,73.7162,73.7258,16422.0
2024-05-15 11:00:00,77.13,77.14,77.12,77.13,30335.0,73.7258,73.7353,73.7162,73.7258,30335.0
2024-05-15 11:05:00,77.13,77.14,77.12,77.14,10926.0,73.7258,73.7353,73.7162,73.7353,10926.0
2024-05-15 11:10:00,77.13,77.15,77.13,77.15,20214.0,73.7258,73.7449,73.7258,73.7449,20214.0
2024-05-15 11:15:00,77.15,77.15,77.14,77.14,11611.0,73.7449,73.7449,73.7353,73.7353,11611.0
2024-05-15 11:20:00,77.15,77.15,77.14,77.15,27146.0,73.7449,73.7449,73.7353,73.7449,27146.0
2024-05-15 11:25:00,77.14,77.15,77.14,77.15,20432.0,73.7353,73.7449,73.7353,73.7449,20432.0
2024-05-15 11:30:00,77.15,77.15,77.14,77.15,45977.0,73.7449,73.7449,73.7353,73.7449,45977.0
2024-05-15 11:35:00,77.14,77.15,77.14,77.14,6230.0,73.7353,73.7449,73.7353,73.7353,6230.0
2024-05-15 11:40:00,77.14,77.15,77.14,77.14,12632.0,73.7353,73.7449,73.7353,73.7353,12632.0
2024-05-15 11:45:00,77.14,77.15,77.13,77.14,21247.0,73.7353,73.7449,73.7258,73.7353,21247.0
2024-05-15 11:50:00,77.13,77.14,77.13,77.14,14267.0,73.7258,73.7353,73.7258,73.7353,14267.0
2024-05-15 11:55:00,77.13,77.14,77.13,77.14,17320.0,73.7258,73.7353,73.7258,73.7353,17320.0
2024-05-15 12:00:00,77.14,77.14,77.13,77.14,20163.0,73.7353,73.7353,73.7258,73.7353,20163.0
2024-05-15 12:05:00,77.14,77.14,77.13,77.14,17653.0,73.7353,73.7353,73.7258,73.7353,17653.0
2024-05-15 12:10:00,77.14,77.14,77.13,77.14,14847.0,73.7353,73.7353,73.7258,73.7353,14847.0
2024-05-15 12:15:00,77.14,77.15,77.13,77.15,13923.0,73.7353,73.7449,73.7258,73.7449,13923.0
2024-05-15 12:20:00,77.15,77.15,77.14,77.15,21500.0,73.7449,73.7449,73.7353,73.7449,21500.0
2024-05-15 12:25:00,77.15,77.16,77.14,77.16,19385.0,73.7449,73.7544,73.7353,73.7544,19385.0
2024-05-15 12:30:00,77.16,77.17,77.15,77.16,14880.0,73.7544,73.764,73.7449,73.7544,14880.0
2024-05-15 12:35:00,77.17,77.17,77.16,77.16,4589.0,73.764,73.764,73.7544,73.7544,4589.0
2024-05-15 12:40:00,77.17,77.18,77.16,77.17,16537.0,73.764,73.7736,73.7544,73.764,16537.0
2024-05-15 12:45:00,77.17,77.18,77.17,77.17,12972.0,73.764,73.7736,73.764,73.764,12972.0
2024-05-15 12:50:00,77.18,77.18,77.17,77.17,26871.0,73.7736,73.7736,73.764,73.764,26871.0
2024-05-15 12:55:00,77.17,77.18,77.17,77.18,12902.0,73.764,73.7736,73.764,73.7736,12902.0
2024-05-15 13:00:00,77.18,77.18,77.17,77.17,7157.0,73.7736,73.7736,73.764,73.764,7157.0
2024-05-15 13:05:00,77.17,77.19,77.17,77.19,22931.0,73.764,73.7831,73.764,73.7831,22931.0
2024-05-15 13:10:00,77.19,77.2,77.18,77.2,20676.0,73.7831,73.7927,73.7736,73.7927,20676.0
2024-05-15 13:15:00,77.2,77.2,77.19,77.19,22372.0,73.7927,73.7927,73.7831,73.7831,22372.0
2024-05-15 13:20:00,77.19,77.19,77.18,77.18,38111.0,73.7831,73.7831,73.7736,73.7736,38111.0
2024-05-15 13:25:00,77.19,77.19,77.18,77.19,26381.0,73.7831,73.7831,73.7736,73.7831,26381.0
2024-05-15 13:30:00,77.19,77.19,77.18,77.19,49868.0,73.7831,73.7831,73.7736,73.7831,49868.0
2024-05-15 13:35:00,77.18,77.19,77.18,77.19,61827.0,73.7736,73.7831,73.7736,73.7831,61827.0
2024-05-15 13:40:00,77.19,77.19,77.17,77.18,38708.0,73.7831,73.7831,73.764,73.7736,38708.0
2024-05-15 13:45:00,77.17,77.19,77.17,77.19,14864.0,73.764,73.7831,73.764,73.7831,14864.0
2024-05-15 13:50:00,77.18,77.19,77.18,77.18,35826.0,73.7736,73.7831,73.7736,73.7736,35826.0
2024-05-15 13:55:00,77.18,77.19,77.18,77.19,21218.0,73.7736,73.7831,73.7736,73.7831,21218.0
2024-05-15 14:00:00,77.19,77.19,77.17,77.17,28639.0,73.7831,73.7831,73.764,73.764,28639.0
2024-05-15 14:05:00,77.17,77.17,77.16,77.17,72396.0,73.764,73.764,73.7544,73.764,72396.0
2024-05-15 14:10:00,77.17,77.17,77.16,77.17,32750.0,73.764,73.764,73.7544,73.764,32750.0
2024-05-15 14:15:00,77.17,77.17,77.16,77.17,30249.0,73.764,73.764,73.7544,73.764,30249.0
2024-05-15 14:20:00,77.17,77.17,77.16,77.17,15993.0,73.764,73.764,73.7544,73.764,15993.0
2024-05-15 14:25:00,77.17,77.17,77.16,77.17,20694.0,73.764,73.764,73.7544,73.764,20694.0
2024-05-15 14:30:00,77.17,77.17,77.16,77.16,16942.0,73.764,73.764,73.7544,73.7544,16942.0
2024-05-15 14:35:00,77.16,77.17,77.16,77.16,11680.0,73.7544,73.764,73.7544,73.7544,11680.0
2024-05-15 14:40:00,77.17,77.17,77.16,77.16,11831.0,73.764,73.764,73.7544,73.7544,11831.0
2024-05-15 14:45:00,77.17,77.17,77.15,77.16,30313.0,73.764,73.764,73.7449,73.7544,30313.0
2024-05-15 14:50:00,77.16,77.17,77.15,77.16,22528.0,73.7544,73.764,73.7449,73.7544,22528.0
2024-05-15 14:55:00,77.16,77.17,77.16,77.16,24597.0,73.7544,73.764,73.7544,73.7544,24597.0
2024-05-15 15:00:00,77.16,77.18,77.16,77.17,20756.0,73.7544,73.7736,73.7544,73.764,20756.0
2024-05-15 15:05:00,77.17,77.18,77.17,77.17,4050.0,73.764,73.7736,73.764,73.764,4050.0
2024-05-15 15:10:00,77.17,77.18,77.17,77.17,13265.0,73.764,73.7736,73.764,73.764,13265.0
2024-05-15 15:15:00,77.18,77.18,77.17,77.18,5854.0,73.7736,73.7736,73.764,73.7736,5854.0
2024-05-15 15:20:00,77.17,77.18,77.16,77.16,73132.0,73.764,73.7736,73.7544,73.7544,73132.0
2024-05-15 15:25:00,77.17,77.17,77.16,77.17,20491.0,73.764,73.764,73.7544,73.764,20491.0
2024-05-15 15:30:00,77.16,77.17,77.16,77.17,10657.0,73.7544,73.764,73.7544,73.764,10657.0
2024-05-15 15:35:00,77.17,77.17,77.15,77.16,91094.0,73.764,73.764,73.7449,73.7544,91094.0
2024-05-15 15:40:00,77.16,77.16,77.15,77.16,81762.0,73.7544,73.7544,73.7449,73.7544,81762.0
2024-05-15 15:45:00,77.16,77.16,77.15,77.16,20883.0,73.7544,73.7544,73.7449,73.7544,20883.0
2024-05-15 15:50:00,77.16,77.17,77.15,77.17,167984.0,73.7544,73.764,73.7449,73.764,167984.0
2024-05-15 15:55:00,77.16,77.17,77.15,77.15,148049.0,73.7544,73.764,73.7449,73.7449,148049.0
2024-05-16 09:30:00,77.15,77.17,77.14,77.15,47659.0,73.7449,73.764,73.7353,73.7449,47659.0
2024-05-16 09:35:00,77.15,77.15,77.14,77.15,50253.0,73.7449,73.7449,73.7353,73.7449,50253.0
2024-05-16 09:40:00,77.15,77.15,77.13,77.14,12136.0,73.7449,73.7449,73.7258,73.7353,12136.0
2024-05-16 09:45:00,77.14,77.14,77.13,77.13,103056.0,73.7353,73.7353,73.7258,73.7258,103056.0
2024-05-16 09:50:00,77.14,77.14,77.12,77.12,30284.0,73.7353,73.7353,73.7162,73.7162,30284.0
2024-05-16 09:55:00,77.13,77.13,77.12,77.12,7712.0,73.7258,73.7258,73.7162,73.7162,7712.0
2024-05-16 10:00:00,77.12,77.13,77.12,77.13,32103.0,73.7162,73.7258,73.7162,73.7258,32103.0
2024-05-16 10:05:00,77.13,77.13,77.12,77.12,18417.0,73.7258,73.7258,73.7162,73.7162,18417.0
2024-05-16 10:10:00,77.13,77.14,77.12,77.14,40593.0,73.7258,73.7353,73.7162,73.7353,40593.0
2024-05-16 10:15:00,77.13,77.14,77.13,77.14,10218.0,73.7258,73.7353,73.7258,73.7353,10218.0
2024-05-16 10:20:00,77.14,77.16,77.13,77.15,34753.0,73.7353,73.7544,73.7258,73.7449,34753.0
2024-05-16 10:25:00,77.16,77.16,77.15,77.16,8025.0,73.7544,73.7544,73.7449,73.7544,8025.0
2024-05-16 10:30:00,77.16,77.16,77.15,77.16,4208.0,73.7544,73.7544,73.7449,73.7544,4208.0
2024-05-16 10:35:00,77.16,77.16,77.14,77.14,18719.0,73.7544,73.7544,73.7353,73.7353,18719.0
2024-05-16 10:40:00,77.15,77.15,77.14,77.15,2195.0,73.7449,73.7449,73.7353,73.7449,2195.0
2024-05-16 10:45:00,77.14,77.15,77.14,77.15,4752.0,73.7353,73.7449,73.7353,73.7449,4752.0
2024-05-16 10:50:00,77.14,77.15,77.14,77.15,32969.0,73.7353,73.7449,73.7353,73.7449,32969.0
2024-05-16 10:55:00,77.14,77.15,77.14,77.15,31825.0,73.7353,73.7449,73.7353,73.7449,31825.0
2024-05-16 11:00:00,77.15,77.15,77.14,77.15,33044.0,73.7449,73.7449,73.7353,73.7449,33044.0
2024-05-16 11:05:00,77.14,77.15,77.14,77.15,14326.0,73.7353,73.7449,73.7353,73.7449,14326.0
2024-05-16 11:10:00,77.14,77.15,77.14,77.15,13390.0,73.7353,73.7449,73.7353,73.7449,13390.0
2024-05-16 11:15:00,77.15,77.15,77.14,77.14,16676.0,73.7449,73.7449,73.7353,73.7353,16676.0
2024-05-16 11:20:00,77.15,77.15,77.14,77.15,5421.0,73.7449,73.7449,73.7353,73.7449,5421.0
2024-05-16 11:25:00,77.15,77.15,77.14,77.14,39612.0,73.7449,73.7449,73.7353,73.7353,39612.0
2024-05-16 11:30:00,77.15,77.15,77.13,77.13,84864.0,73.7449,73.7449,73.7258,73.7258,84864.0
2024-05-16 11:35:00,77.14,77.14,77.12,77.13,84931.0,73.7353,73.7353,73.7162,73.7258,84931.0
2024-05-16 11:40:00,77.13,77.14,77.12,77.13,85532.0,73.7258,73.7353,73.7162,73.7258,85532.0
2024-05-16 11:45:00,77.14,77.14,77.12,77.13,18619.0,73.7353,73.7353,73.7162,73.7258,18619.0
2024-05-16 11:50:00,77.13,77.13,77.12,77.12,16095.0,73.7258,73.7258,73.7162,73.7162,16095.0
2024-05-16 11:55:00,77.13,77.13,77.12,77.12,11589.0,73.7258,73.7258,73.7162,73.7162,11589.0
2024-05-16 12:00:00,77.12,77.13,77.11,77.12,18832.0,73.7162,73.7258,73.7067,73.7162,18832.0
2024-05-16 12:05:00,77.12,77.12,77.11,77.11,4909.0,73.7162,73.7162,73.7067,73.7067,4909.0
2024-05-16 12:10:00,77.11,77.13,77.11,77.13,91433.0,73.7067,73.7258,73.7067,73.7258,91433.0
2024-05-16 12:15:00,77.12,77.13,77.11,77.12,11175.0,73.7162,73.7258,73.7067,73.7162,11175.0
2024-05-16 12:20:00,77.11,77.12,77.11,77.11,176937.0,73.7067,73.7162,73.7067,73.7067,176937.0
2024-05-16 12:25:00,77.11,77.12,77.11,77.12,134338.0,73.7067,73.7162,73.7067,73.7162,134338.0
2024-05-16 12:30:00,77.12,77.13,77.11,77.12,55931.0,73.7162,73.7258,73.7067,73.7162,55931.0
2024-05-16 12:35:00,77.12,77.13,77.11,77.12,38016.0,73.7162,73.7258,73.7067,73.7162,38016.0
2024-05-16 12:40:00,77.12,77.13,77.12,77.12,10682.0,73.7162,73.7258,73.7162,73.7162,10682.0
2024-05-16 12:45:00,77.13,77.13,77.12,77.12,20130.0,73.7258,73.7258,73.7162,73.7162,20130.0
2024-05-16 12:50:00,77.12,77.13,77.12,77.13,7164.0,73.7162,73.7258,73.7162,73.7258,7164.0
2024-05-16 12:55:00,77.13,77.13,77.12,77.12,34526.0,73.7258,73.7258,73.7162,73.7162,34526.0
2024-05-16 13:00:00,77.12,77.13,77.12,77.13,7850.0,73.7162,73.7258,73.7162,73.7258,7850.0
2024-05-16 13:05:00,77.12,77.13,77.12,77.12,25926.0,73.7162,73.7258,73.7162,73.7162,25926.0
2024-05-16 13:10:00,77.13,77.13,77.11,77.12,73574.0,73.7258,73.7258,73.7067,73.7162,73574.0
2024-05-16 13:15:00,77.12,77.12,77.11,77.12,31035.0,73.7162,73.7162,73.7067,73.7162,31035.0
2024-05-16 13:20:00,77.11,77.12,77.11,77.11,84122.0,73.7067,73.7162,73.7067,73.7067,84122.0
2024-05-16 13:25:00,77.11,77.12,77.11,77.11,60967.0,73.7067,73.7162,73.7067,73.7067,60967.0
2024-05-16 13:30:00,77.12,77.12,77.11,77.11,63381.0,73.7162,73.7162,73.7067,73.7067,63381.0
2024-05-16 13:35:00,77.12,77.12,77.11,77.12,56096.0,73.7162,73.7162,73.7067,73.7162,56096.0
2024-05-16 13:40:00,77.11,77.12,77.11,77.12,74803.0,73.7067,73.7162,73.7067,73.7162,74803.0
2024-05-16 13:45:00,77.11,77.12,77.11,77.11,80024.0,73.7067,73.7162,73.7067,73.7067,80024.0
2024-05-16 13:50:00,77.11,77.12,77.11,77.12,64151.0,73.7067,73.7162,73.7067,73.7162,64151.0
2024-05-16 13:55:00,77.12,77.12,77.11,77.12,91635.0,73.7162,73.7162,73.7067,73.7162,91635.0
2024-05-16 14:00:00,77.12,77.12,77.11,77.12,21055.0,73.7162,73.7162,73.7067,73.7162,21055.0
2024-05-16 14:05:00,77.12,77.12,77.11,77.11,4435.0,73.7162,73.7162,73.7067,73.7067,4435.0
2024-05-16 14:10:00,77.11,77.12,77.11,77.11,34674.0,73.7067,73.7162,73.7067,73.7067,34674.0
2024-05-16 14:15:00,77.12,77.12,77.11,77.12,7818.0,73.7162,73.7162,73.7067,73.7162,7818.0
2024-05-16 14:20:00,77.12,77.12,77.11,77.12,4521.0,73.7162,73.7162,73.7067,73.7162,4521.0
2024-05-16 14:25:00,77.12,77.12,77.11,77.12,7659.0,73.7162,73.7162,73.7067,73.7162,7659.0
2024-05-16 14:30:00,77.11,77.12,77.1,77.1,19134.0,73.7067,73.7162,73.6971,73.6971,19134.0
2024-05-16 14:35:00,77.1,77.11,77.1,77.11,13523.0,73.6971,73.7067,73.6971,73.7067,13523.0
2024-05-16 14:40:00,77.1,77.11,77.1,77.11,4558.0,73.6971,73.7067,73.6971,73.7067,4558.0
2024-05-16 14:45:00,77.11,77.11,77.1,77.11,20897.0,73.7067,73.7067,73.6971,73.7067,20897.0
2024-05-16 14:50:00,77.11,77.11,77.1,77.11,11659.0,73.7067,73.7067,73.6971,73.7067,11659.0
2024-05-16 14:55:00,77.1,77.11,77.1,77.1,18211.0,73.6971,73.7067,73.6971,73.6971,18211.0
2024-05-16 15:00:00,77.11,77.11,77.1,77.11,4481.0,73.7067,73.7067,73.6971,73.7067,4481.0
2024-05-16 15:05:00,77.11,77.12,77.1,77.12,60362.0,73.7067,73.7162,73.6971,73.7162,60362.0
2024-05-16 15:10:00,77.11,77.12,77.11,77.11,10288.0,73.7067,73.7162,73.7067,73.7067,10288.0
2024-05-16 15:15:00,77.12,77.12,77.11,77.12,12026.0,73.7162,73.7162,73.7067,73.7162,12026.0
2024-05-16 15:20:00,77.12,77.12,77.11,77.11,28630.0,73.7162,73.7162,73.7067,73.7067,28630.0
2024-05-16 15:25:00,77.11,77.11,77.1,77.11,10623.0,73.7067,73.7067,73.6971,73.7067,10623.0
2024-05-16 15:30:00,77.11,77.11,77.1,77.11,5952.0,73.7067,73.7067,73.6971,73.7067,5952.0
2024-05-16 15:35:00,77.11,77.11,77.1,77.1,27931.0,73.7067,73.7067,73.6971,73.6971,27931.0
2024-05-16 15:40:00,77.11,77.11,77.1,77.1,13240.0,73.7067,73.7067,73.6971,73.6971,13240.0
2024-05-16 15:45:00,77.11,77.11,77.1,77.11,19199.0,73.7067,73.7067,73.6971,73.7067,19199.0
2024-05-16 15:50:00,77.1,77.11,77.1,77.11,20906.0,73.6971,73.7067,73.6971,73.7067,20906.0
2024-05-16 15:55:00,77.11,77.11,77.1,77.11,34099.0,73.7067,73.7067,73.6971,73.7067,34099.0
2024-05-17 09:30:00,77.1,77.12,77.1,77.11,35203.0,73.6971,73.7162,73.6971,73.7067,35203.0
2024-05-17 09:35:00,77.1,77.1,77.08,77.09,34013.0,73.6971,73.6971,73.678,73.6875,34013.0
2024-05-17 09:40:00,77.09,77.1,77.08,77.1,16815.0,73.6875,73.6971,73.678,73.6971,16815.0
2024-05-17 09:45:00,77.09,77.11,77.09,77.11,16867.0,73.6875,73.7067,73.6875,73.7067,16867.0
2024-05-17 09:50:00,77.1,77.11,77.1,77.1,3913.0,73.6971,73.7067,73.6971,73.6971,3913.0
2024-05-17 09:55:00,77.1,77.11,77.1,77.1,8996.0,73.6971,73.7067,73.6971,73.6971,8996.0
2024-05-17 10:00:00,77.11,77.12,77.1,77.12,17538.0,73.7067,73.7162,73.6971,73.7162,17538.0
2024-05-17 10:05:00,77.11,77.12,77.11,77.12,7937.0,73.7067,73.7162,73.7067,73.7162,7937.0
2024-05-17 10:10:00,77.11,77.13,77.11,77.12,55809.0,73.7067,73.7258,73.7067,73.7162,55809.0
2024-05-17 10:15:00,77.12,77.13,77.11,77.12,15411.0,73.7162,73.7258,73.7067,73.7162,15411.0
2024-05-17 10:20:00,77.12,77.12,77.11,77.12,8147.0,73.7162,73.7162,73.7067,73.7162,8147.0
2024-05-17 10:25:00,77.12,77.13,77.11,77.13,27019.0,73.7162,73.7258,73.7067,73.7258,27019.0
2024-05-17 10:30:00,77.12,77.13,77.12,77.12,11814.0,73.7162,73.7258,73.7162,73.7162,11814.0
2024-05-17 10:35:00,77.13,77.13,77.12,77.13,3557.0,73.7258,73.7258,73.7162,73.7258,3557.0
2024-05-17 10:40:00,77.12,77.13,77.12,77.12,8790.0,73.7162,73.7258,73.7162,73.7162,8790.0
2024-05-17 10:45:00,77.13,77.13,77.12,77.13,4565.0,73.7258,73.7258,73.7162,73.7258,4565.0
2024-05-17 10:50:00,77.12,77.13,77.12,77.12,6429.0,73.7162,73.7258,73.7162,73.7162,6429.0
2024-05-17 10:55:00,77.13,77.13,77.12,77.13,48858.0,73.7258,73.7258,73.7162,73.7258,48858.0
2024-05-17 11:00:00,77.13,77.13,77.12,77.13,3525.0,73.7258,73.7258,73.7162,73.7258,3525.0
2024-05-17 11:05:00,77.12,77.13,77.11,77.11,7817.0,73.7162,73.7258,73.7067,73.7067,7817.0
2024-05-17 11:10:00,77.12,77.12,77.1,77.11,4069.0,73.7162,73.7162,73.6971,73.7067,4069.0
2024-05-17 11:15:00,77.11,77.11,77.1,77.11,3327.0,73.7067,73.7067,73.6971,73.7067,3327.0
2024-05-17 11:20:00,77.11,77.11,77.1,77.11,3512.0,73.7067,73.7067,73.6971,73.7067,3512.0
2024-05-17 11:25:00,77.1,77.11,77.09,77.1,6770.0,73.6971,73.7067,73.6875,73.6971,6770.0
2024-05-17 11:30:00,77.09,77.1,77.08,77.08,9469.0,73.6875,73.6971,73.678,73.678,9469.0
2024-05-17 11:35:00,77.09,77.1,77.08,77.1,47829.0,73.6875,73.6971,73.678,73.6971,47829.0
2024-05-17 11:40:00,77.1,77.1,77.09,77.09,6309.0,73.6971,73.6971,73.6875,73.6875,6309.0
2024-05-17 11:45:00,77.09,77.1,77.09,77.1,6633.0,73.6875,73.6971,73.6875,73.6971,6633.0
2024-05-17 11:50:00,77.09,77.1,77.09,77.09,5834.0,73.6875,73.6971,73.6875,73.6875,5834.0
2024-05-17 11:55:00,77.09,77.1,77.09,77.1,19069.0,73.6875,73.6971,73.6875,73.6971,19069.0
2024-05-17 12:00:00,77.09,77.1,77.09,77.09,7103.0,73.6875,73.6971,73.6875,73.6875,7103.0
2024-05-17 12:05:00,77.09,77.1,77.09,77.1,5302.0,73.6875,73.6971,73.6875,73.6971,5302.0
2024-05-17 12:10:00,77.09,77.1,77.09,77.09,2379.0,73.6875,73.6971,73.6875,73.6875,2379.0
2024-05-17 12:15:00,77.09,77.1,77.09,77.09,18343.0,73.6875,73.6971,73.6875,73.6875,18343.0
2024-05-17 12:20:00,77.09,77.1,77.09,77.1,4298.0,73.6875,73.6971,73.6875,73.6971,4298.0
2024-05-17 12:25:00,77.09,77.1,77.09,77.09,2391.0,73.6875,73.6971,73.6875,73.6875,2391.0
2024-05-17 12:30:00,77.09,77.1,77.09,77.09,4366.0,73.6875,73.6971,73.6875,73.6875,4366.0
2024-05-17 12:35:00,77.1,77.1,77.09,77.09,3292.0,73.6971,73.6971,73.6875,73.6875,3292.0
2024-05-17 12:40:00,77.09,77.09,77.08,77.08,2969.0,73.6875,73.6875,73.678,73.678,2969.0
2024-05-17 12:45:00,77.09,77.09,77.07,77.08,7756.0,73.6875,73.6875,73.6684,73.678,7756.0
2024-05-17 12:50:00,77.07,77.08,77.07,77.08,10736.0,73.6684,73.678,73.6684,73.678,10736.0
2024-05-17 12:55:00,77.08,77.08,77.07,77.08,7993.0,73.678,73.678,73.6684,73.678,7993.0
2024-05-17 13:00:00,77.08,77.08,77.07,77.08,4029.0,73.678,73.678,73.6684,73.678,4029.0
2024-05-17 13:05:00,77.08,77.08,77.07,77.08,3494.0,73.678,73.678,73.6684,73.678,3494.0
2024-05-17 13:10:00,77.09,77.09,77.08,77.09,36689.0,73.6875,73.6875,73.678,73.6875,36689.0
2024-05-17 13:15:00,77.09,77.09,77.07,77.07,10767.0,73.6875,73.6875,73.6684,73.6684,10767.0
2024-05-17 13:20:00,77.08,77.08,77.07,77.07,5514.0,73.678,73.678,73.6684,73.6684,5514.0
2024-05-17 13:25:00,77.07,77.08,77.07,77.08,8717.0,73.6684,73.678,73.6684,73.678,8717.0
2024-05-17 13:30:00,77.08,77.08,77.07,77.08,2125.0,73.678,73.678,73.6684,73.678,2125.0
2024-05-17 13:35:00,77.07,77.08,77.07,77.08,1604.0,73.6684,73.678,73.6684,73.678,1604.0
2024-05-17 13:40:00,77.08,77.08,77.07,77.08,2973.0,73.678,73.678,73.6684,73.678,2973.0
2024-05-17 13:45:00,77.07,77.08,77.07,77.08,15368.0,73.6684,73.678,73.6684,73.678,15368.0
2024-05-17 13:50:00,77.08,77.08,77.07,77.08,8968.0,73.678,73.678,73.6684,73.678,8968.0
2024-05-17 13:55:00,77.08,77.08,77.07,77.08,6328.0,73.678,73.678,73.6684,73.678,6328.0
2024-05-17 14:00:00,77.08,77.08,77.07,77.08,105151.0,73.678,73.678,73.6684,73.678,105151.0
2024-05-17 14:05:00,77.08,77.08,77.07,77.08,5298.0,73.678,73.678,73.6684,73.678,5298.0
2024-05-17 14:10:00,77.08,77.08,77.07,77.08,14052.0,73.678,73.678,73.6684,73.678,14052.0
2024-05-17 14:15:00,77.08,77.08,77.07,77.07,8522.0,73.678,73.678,73.6684,73.6684,8522.0
2024-05-17 14:20:00,77.08,77.08,77.07,77.08,30485.0,73.678,73.678,73.6684,73.678,30485.0
2024-05-17 14:25:00,77.08,77.08,77.07,77.08,32205.0,73.678,73.678,73.6684,73.678,32205.0
2024-05-17 14:30:00,77.08,77.08,77.07,77.08,16914.0,73.678,73.678,73.6684,73.678,16914.0
2024-05-17 14:35:00,77.08,77.08,77.07,77.08,8753.0,73.678,73.678,73.6684,73.678,8753.0
2024-05-17 14:40:00,77.08,77.08,77.07,77.07,4670.0,73.678,73.678,73.6684,73.6684,4670.0
2024-05-17 14:45:00,77.08,77.08,77.07,77.07,14104.0,73.678,73.678,73.6684,73.6684,14104.0
2024-05-17 14:50:00,77.08,77.08,77.07,77.07,4681.0,73.678,73.678,73.6684,73.6684,4681.0
2024-05-17 14:55:00,77.08,77.08,77.07,77.08,11323.0,73.678,73.678,73.6684,73.678,11323.0
2024-05-17 15:00:00,77.08,77.08,77.07,77.08,6182.0,73.678,73.678,73.6684,73.678,6182.0
2024-05-17 15:05:00,77.08,77.08,77.07,77.08,5949.0,73.678,73.678,73.6684,73.678,5949.0
2024-05-17 15:10:00,77.07,77.08,77.07,77.08,6134.0,73.6684,73.678,73.6684,73.678,6134.0
2024-05-17 15:15:00,77.07,77.08,77.07,77.08,11304.0,73.6684,73.678,73.6684,73.678,11304.0
2024-05-17 15:20:00,77.08,77.08,77.07,77.08,8159.0,73.678,73.678,73.6684,73.678,8159.0
2024-05-17 15:25:00,77.08,77.08,77.07,77.07,11251.0,73.678,73.678,73.6684,73.6684,11251.0
2024-05-17 15:30:00,77.08,77.08,77.07,77.08,13901.0,73.678,73.678,73.6684,73.678,13901.0
2024-05-17 15:35:00,77.08,77.08,77.07,77.08,10387.0,73.678,73.678,73.6684,73.678,10387.0
2024-05-17 15:40:00,77.08,77.08,77.07,77.08,15802.0,73.678,73.678,73.6684,73.678,15802.0
2024-05-17 15:45:00,77.08,77.09,77.07,77.09,18086.0,73.678,73.6875,73.6684,73.6875,18086.0
2024-05-17 15:50:00,77.09,77.09,77.08,77.09,22093.0,73.6875,73.6875,73.678,73.6875,22093.0
2024-05-17 15:55:00,77.08,77.09,77.07,77.07,214005.0,73.678,73.6875,73.6684,73.6684,214005.0
2024-05-20 09:30:00,77.03,77.08,77.03,77.06,33770.0,73.6302,73.678,73.6302,73.6589,33770.0
2024-05-20 09:35:00,77.06,77.08,77.06,77.07,3119.0,73.6589,73.678,73.6589,73.6684,3119.0
2024-05-20 09:40:00,77.06,77.06,77.05,77.06,5043.0,73.6589,73.6589,73.6493,73.6589,5043.0
2024-05-20 09:45:00,77.06,77.07,77.05,77.06,8230.0,73.6589,73.6684,73.6493,73.6589,8230.0
2024-05-20 09:50:00,77.07,77.08,77.06,77.08,9927.0,73.6684,73.678,73.6589,73.678,9927.0
2024-05-20 09:55:00,77.08,77.08,77.07,77.08,5674.0,73.678,73.678,73.6684,73.678,5674.0
2024-05-20 10:00:00,77.08,77.08,77.07,77.07,11866.0,73.678,73.678,73.6684,73.6684,11866.0
2024-05-20 10:05:00,77.08,77.08,77.07,77.08,14943.0,73.678,73.678,73.6684,73.678,14943.0
2024-05-20 10:10:00,77.08,77.08,77.07,77.08,25151.0,73.678,73.678,73.6684,73.678,25151.0
2024-05-20 10:15:00,77.08,77.08,77.07,77.07,79617.0,73.678,73.678,73.6684,73.6684,79617.0
2024-05-20 10:20:00,77.07,77.08,77.06,77.06,50297.0,73.6684,73.678,73.6589,73.6589,50297.0
2024-05-20 10:25:00,77.06,77.07,77.06,77.07,13915.0,73.6589,73.6684,73.6589,73.6684,13915.0
2024-05-20 10:30:00,77.07,77.08,77.06,77.08,29828.0,73.6684,73.678,73.6589,73.678,29828.0
2024-05-20 10:35:00,77.08,77.08,77.07,77.08,21604.0,73.678,73.678,73.6684,73.678,21604.0
2024-05-20 10:40:00,77.08,77.08,77.07,77.07,11447.0,73.678,73.678,73.6684,73.6684,11447.0
2024-05-20 10:45:00,77.08,77.08,77.07,77.08,4169.0,73.678,73.678,73.6684,73.678,4169.0
2024-05-20 10:50:00,77.07,77.08,77.07,77.07,33936.0,73.6684,73.678,73.6684,73.6684,33936.0
2024-05-20 10:55:00,77.08,77.08,77.07,77.08,6405.0,73.678,73.678,73.6684,73.678,6405.0
2024-05-20 11:00:00,77.08,77.08,77.07,77.08,22624.0,73.678,73.678,73.6684,73.678,22624.0
2024-05-20 11:05:00,77.08,77.08,77.07,77.08,13616.0,73.678,73.678,73.6684,73.678,13616.0
2024-05-20 11:10:00,77.08,77.08,77.07,77.08,6568.0,73.678,73.678,73.6684,73.678,6568.0
2024-05-20 11:15:00,77.08,77.08,77.07,77.08,16539.0,73.678,73.678,73.6684,73.678,16539.0
2024-05-20 11:20:00,77.08,77.08,77.07,77.08,12599.0,73.678,73.678,73.6684,73.678,12599.0
2024-05-20 11:25:00,77.08,77.08,77.07,77.08,7026.0,73.678,73.678,73.6684,73.678,7026.0
2024-05-20 11:30:00,77.08,77.08,77.07,77.08,12956.0,73.678,73.678,73.6684,73.678,12956.0
2024-05-20 11:35:00,77.08,77.08,77.07,77.08,9138.0,73.678,73.678,73.6684,73.678,9138.0
2024-05-20 11:40:00,77.08,77.08,77.07,77.08,10586.0,73.678,73.678,73.6684,73.678,10586.0
2024-05-20 11:45:00,77.08,77.08,77.07,77.08,18483.0,73.678,73.678,73.6684,73.678,18483.0
2024-05-20 11:50:00,77.08,77.08,77.07,77.08,7015.0,73.678,73.678,73.6684,73.678,7015.0
2024-05-20 11:55:00,77.08,77.08,77.07,77.08,15812.0,73.678,73.678,73.6684,73.678,15812.0
2024-05-20 12:00:00,77.08,77.09,77.07,77.09,19623.0,73.678,73.6875,73.6684,73.6875,19623.0
2024-05-20 12:05:00,77.09,77.09,77.08,77.09,32705.0,73.6875,73.6875,73.678,73.6875,32705.0
2024-05-20 12:10:00,77.09,77.09,77.08,77.09,12341.0,73.6875,73.6875,73.678,73.6875,12341.0
2024-05-20 12:15:00,77.09,77.09,77.08,77.09,23148.0,73.6875,73.6875,73.678,73.6875,23148.0
2024-05-20 12:20:00,77.09,77.09,77.08,77.09,2750.0,73.6875,73.6875,73.678,73.6875,2750.0
2024-05-20 12:25:00,77.09,77.09,77.08,77.09,8207.0,73.6875,73.6875,73.678,73.6875,8207.0
2024-05-20 12:30:00,77.09,77.09,77.08,77.09,60692.0,73.6875,73.6875,73.678,73.6875,60692.0
2024-05-20 12:35:00,77.08,77.09,77.08,77.09,74736.0,73.678,73.6875,73.678,73.6875,74736.0
2024-05-20 12:40:00,77.09,77.09,77.08,77.08,55160.0,73.6875,73.6875,73.678,73.678,55160.0
2024-05-20 12:45:00,77.08,77.09,77.08,77.09,34143.0,73.678,73.6875,73.678,73.6875,34143.0
2024-05-20 12:50:00,77.08,77.09,77.07,77.07,22626.0,73.678,73.6875,73.6684,73.6684,22626.0
2024-05-20 12:55:00,77.08,77.08,77.07,77.07,20032.0,73.678,73.678,73.6684,73.6684,20032.0
2024-05-20 13:00:00,77.08,77.08,77.07,77.08,8752.0,73.678,73.678,73.6684,73.678,8752.0
2024-05-20 13:05:00,77.08,77.08,77.07,77.07,8606.0,73.678,73.678,73.6684,73.6684,8606.0
2024-05-20 13:10:00,77.08,77.08,77.07,77.08,11450.0,73.678,73.678,73.6684,73.678,11450.0
2024-05-20 13:15:00,77.08,77.08,77.07,77.07,15741.0,73.678,73.678,73.6684,73.6684,15741.0
2024-05-20 13:20:00,77.08,77.08,77.07,77.08,13721.0,73.678,73.678,73.6684,73.678,13721.0
2024-05-20 13:25:00,77.07,77.08,77.07,77.08,10231.0,73.6684,73.678,73.6684,73.678,10231.0
2024-05-20 13:30:00,77.07,77.08,77.07,77.08,12190.0,73.6684,73.678,73.6684,73.678,12190.0
2024-05-20 13:35:00,77.08,77.08,77.07,77.08,8646.0,73.678,73.678,73.6684,73.678,8646.0
2024-05-20 13:40:00,77.08,77.08,77.07,77.08,18082.0,73.678,73.678,73.6684,73.678,18082.0
2024-05-20 13:45:00,77.08,77.08,77.07,77.08,6668.0,73.678,73.678,73.6684,73.678,6668.0
2024-05-20 13:50:00,77.08,77.08,77.07,77.08,13312.0,73.678,73.678,73.6684,73.678,13312.0
2024-05-20 13:55:00,77.08,77.08,77.07,77.08,9262.0,73.678,73.678,73.6684,73.678,9262.0
2024-05-20 14:00:00,77.08,77.08,77.07,77.08,11054.0,73.678,73.678,73.6684,73.678,11054.0
2024-05-20 14:05:00,77.08,77.08,77.07,77.08,11849.0,73.678,73.678,73.6684,73.678,11849.0
2024-05-20 14:10:00,77.08,77.1,77.07,77.09,23275.0,73.678,73.6971,73.6684,73.6875,23275.0
2024-05-20 14:15:00,77.09,77.1,77.08,77.09,17089.0,73.6875,73.6971,73.678,73.6875,17089.0
2024-05-20 14:20:00,77.09,77.09,77.08,77.08,12927.0,73.6875,73.6875,73.678,73.678,12927.0
2024-05-20 14:25:00,77.09,77.09,77.08,77.08,10389.0,73.6875,73.6875,73.678,73.678,10389.0
2024-05-20 14:30:00,77.09,77.09,77.08,77.08,18860.0,73.6875,73.6875,73.678,73.678,18860.0
2024-05-20 14:35:00,77.08,77.09,77.08,77.08,18795.0,73.678,73.6875,73.678,73.678,18795.0
2024-05-20 14:40:00,77.09,77.09,77.08,77.09,17348.0,73.6875,73.6875,73.678,73.6875,17348.0
2024-05-20 14:45:00,77.09,77.09,77.08,77.08,19471.0,73.6875,73.6875,73.678,73.678,19471.0
2024-05-20 14:50:00,77.08,77.09,77.07,77.07,18299.0,73.678,73.6875,73.6684,73.6684,18299.0
2024-05-20 14:55:00,77.08,77.08,77.07,77.08,8425.0,73.678,73.678,73.6684,73.678,8425.0
2024-05-20 15:00:00,77.07,77.08,77.07,77.08,13860.0,73.6684,73.678,73.6684,73.678,13860.0
2024-05-20 15:05:00,77.08,77.08,77.07,77.08,15698.0,73.678,73.678,73.6684,73.678,15698.0
2024-05-20 15:10:00,77.08,77.08,77.07,77.08,15017.0,73.678,73.678,73.6684,73.678,15017.0
2024-05-20 15:15:00,77.07,77.08,77.07,77.07,6642.0,73.6684,73.678,73.6684,73.6684,6642.0
2024-05-20 15:20:00,77.07,77.08,77.07,77.07,21506.0,73.6684,73.678,73.6684,73.6684,21506.0
2024-05-20 15:25:00,77.07,77.08,77.07,77.08,13543.0,73.6684,73.678,73.6684,73.678,13543.0
2024-05-20 15:30:00,77.07,77.08,77.07,77.07,18966.0,73.6684,73.678,73.6684,73.6684,18966.0
2024-05-20 15:35:00,77.07,77.08,77.07,77.07,16583.0,73.6684,73.678,73.6684,73.6684,16583.0
2024-05-20 15:40:00,77.07,77.08,77.07,77.07,16697.0,73.6684,73.678,73.6684,73.6684,16697.0
2024-05-20 15:45:00,77.07,77.08,77.07,77.07,25535.0,73.6684,73.678,73.6684,73.6684,25535.0
2024-05-20 15:50:00,77.07,77.08,77.06,77.07,29155.0,73.6684,73.678,73.6589,73.6684,29155.0
2024-05-20 15:55:00,77.06,77.07,77.06,77.06,61521.0,73.6589,73.6684,73.6589,73.6589,61521.0
2024-05-21 09:30:00,77.1,77.12,77.09,77.11,52246.0,73.6971,73.7162,73.6875,73.7067,52246.0
2024-05-21 09:35:00,77.11,77.12,77.1,77.11,42063.0,73.7067,73.7162,73.6971,73.7067,42063.0
2024-05-21 09:40:00,77.11,77.11,77.09,77.09,38038.0,73.7067,73.7067,73.6875,73.6875,38038.0
2024-05-21 09:45:00,77.09,77.11,77.09,77.1,28494.0,73.6875,73.7067,73.6875,73.6971,28494.0
2024-05-21 09:50:00,77.1,77.13,77.1,77.12,51908.0,73.6971,73.7258,73.6971,73.7162,51908.0
2024-05-21 09:55:00,77.13,77.13,77.11,77.12,294145.0,73.7258,73.7258,73.7067,73.7162,294145.0
2024-05-21 10:00:00,77.11,77.12,77.11,77.11,49681.0,73.7067,73.7162,73.7067,73.7067,49681.0
2024-05-21 10:05:00,77.11,77.12,77.11,77.11,43309.0,73.7067,73.7162,73.7067,73.7067,43309.0
2024-05-21 10:10:00,77.12,77.12,77.11,77.11,42024.0,73.7162,73.7162,73.7067,73.7067,42024.0
2024-05-21 10:15:00,77.12,77.12,77.1,77.1,40239.0,73.7162,73.7162,73.6971,73.6971,40239.0
2024-05-21 10:20:00,77.1,77.11,77.09,77.09,51984.0,73.6971,73.7067,73.6875,73.6875,51984.0
2024-05-21 10:25:00,77.09,77.11,77.09,77.11,57676.0,73.6875,73.7067,73.6875,73.7067,57676.0
2024-05-21 10:30:00,77.11,77.11,77.1,77.11,25395.0,73.7067,73.7067,73.6971,73.7067,25395.0
2024-05-21 10:35:00,77.11,77.12,77.1,77.12,33764.0,73.7067,73.7162,73.6971,73.7162,33764.0
2024-05-21 10:40:00,77.11,77.12,77.1,77.11,27216.0,73.7067,73.7162,73.6971,73.7067,27216.0
2024-05-21 10:45:00,77.1,77.11,77.1,77.11,18778.0,73.6971,73.7067,73.6971,73.7067,18778.0
2024-05-21 10:50:00,77.1,77.11,77.1,77.11,19031.0,73.6971,73.7067,73.6971,73.7067,19031.0
2024-05-21 10:55:00,77.11,77.11,77.09,77.09,32000.0,73.7067,73.7067,73.6875,73.6875,32000.0
2024-05-21 11:00:00,77.09,77.1,77.09,77.09,23991.0,73.6875,73.6971,73.6875,73.6875,23991.0
2024-05-21 11:05:00,77.09,77.1,77.09,77.1,32647.0,73.6875,73.6971,73.6875,73.6971,32647.0
2024-05-21 11:10:00,77.1,77.11,77.1,77.11,29226.0,73.6971,73.7067,73.6971,73.7067,29226.0
2024-05-21 11:15:00,77.1,77.11,77.1,77.11,19515.0,73.6971,73.7067,73.6971,73.7067,19515.0
2024-05-21 11:20:00,77.11,77.11,77.1,77.11,26065.0,73.7067,73.7067,73.6971,73.7067,26065.0
2024-05-21 11:25:00,77.11,77.11,77.1,77.11,26297.0,73.7067,73.7067,73.6971,73.7067,26297.0
2024-05-21 11:30:00,77.11,77.11,77.1,77.1,23904.0,73.7067,73.7067,73.6971,73.6971,23904.0
2024-05-21 11:35:00,77.11,77.11,77.1,77.11,33730.0,73.7067,73.7067,73.6971,73.7067,33730.0
2024-05-21 11:40:00,77.11,77.11,77.1,77.1,16364.0,73.7067,73.7067,73.6971,73.6971,16364.0
2024-05-21 11:45:00,77.11,77.11,77.1,77.11,20201.0,73.7067,73.7067,73.6971,73.7067,20201.0
2024-05-21 11:50:00,77.11,77.11,77.1,77.11,34162.0,73.7067,73.7067,73.6971,73.7067,34162.0
2024-05-21 11:55:00,77.11,77.11,77.1,77.11,67257.0,73.7067,73.7067,73.6971,73.7067,67257.0
2024-05-21 12:00:00,77.11,77.12,77.1,77.11,59004.0,73.7067,73.7162,73.6971,73.7067,59004.0
2024-05-21 12:05:00,77.11,77.12,77.1,77.11,47091.0,73.7067,73.7162,73.6971,73.7067,47091.0
2024-05-21 12:10:00,77.11,77.11,77.1,77.11,18765.0,73.7067,73.7067,73.6971,73.7067,18765.0
2024-05-21 12:15:00,77.11,77.11,77.1,77.11,22952.0,73.7067,73.7067,73.6971,73.7067,22952.0
2024-05-21 12:20:00,77.11,77.11,77.1,77.11,17106.0,73.7067,73.7067,73.6971,73.7067,17106.0
2024-05-21 12:25:00,77.11,77.11,77.1,77.1,13397.0,73.7067,73.7067,73.6971,73.6971,13397.0
2024-05-21 12:30:00,77.11,77.11,77.1,77.11,17726.0,73.7067,73.7067,73.6971,73.7067,17726.0
2024-05-21 12:35:00,77.11,77.11,77.1,77.11,17581.0,73.7067,73.7067,73.6971,73.7067,17581.0
2024-05-21 12:40:00,77.11,77.11,77.1,77.11,24524.0,73.7067,73.7067,73.6971,73.7067,24524.0
2024-05-21 12:45:00,77.11,77.11,77.1,77.11,23473.0,73.7067,73.7067,73.6971,73.7067,23473.0
2024-05-21 12:50:00,77.11,77.11,77.1,77.11,13749.0,73.7067,73.7067,73.6971,73.7067,13749.0
2024-05-21 12:55:00,77.11,77.11,77.1,77.11,25929.0,73.7067,73.7067,73.6971,73.7067,25929.0
2024-05-21 13:00:00,77.11,77.11,77.1,77.11,18634.0,73.7067,73.7067,73.6971,73.7067,18634.0
2024-05-21 13:05:00,77.11,77.11,77.1,77.11,17338.0,73.7067,73.7067,73.6971,73.7067,17338.0
2024-05-21 13:10:00,77.11,77.11,77.09,77.09,34831.0,73.7067,73.7067,73.6875,73.6875,34831.0
2024-05-21 13:15:00,77.09,77.1,77.09,77.1,17967.0,73.6875,73.6971,73.6875,73.6971,17967.0
2024-05-21 13:20:00,77.1,77.1,77.09,77.09,15119.0,73.6971,73.6971,73.6875,73.6875,15119.0
2024-05-21 13:25:00,77.09,77.1,77.09,77.1,25666.0,73.6875,73.6971,73.6875,73.6971,25666.0
2024-05-21 13:30:00,77.09,77.1,77.09,77.09,14174.0,73.6875,73.6971,73.6875,73.6875,14174.0
2024-05-21 13:35:00,77.09,77.1,77.09,77.09,26666.0,73.6875,73.6971,73.6875,73.6875,26666.0
2024-05-21 13:40:00,77.09,77.1,77.09,77.09,11161.0,73.6875,73.6971,73.6875,73.6875,11161.0
2024-05-21 13:45:00,77.09,77.1,77.09,77.09,14962.0,73.6875,73.6971,73.6875,73.6875,14962.0
2024-05-21 13:50:00,77.09,77.1,77.09,77.09,18828.0,73.6875,73.6971,73.6875,73.6875,18828.0
2024-05-21 13:55:00,77.09,77.1,77.09,77.09,16434.0,73.6875,73.6971,73.6875,73.6875,16434.0
2024-05-21 14:00:00,77.09,77.1,77.09,77.09,19024.0,73.6875,73.6971,73.6875,73.6875,19024.0
2024-05-21 14:05:00,77.09,77.1,77.09,77.09,14236.0,73.6875,73.6971,73.6875,73.6875,14236.0
2024-05-21 14:10:00,77.09,77.1,77.09,77.09,18976.0,73.6875,73.6971,73.6875,73.6875,18976.0
2024-05-21 14:15:00,77.09,77.1,77.09,77.1,28191.0,73.6875,73.6971,73.6875,73.6971,28191.0
2024-05-21 14:20:00,77.09,77.1,77.09,77.09,36817.0,73.6875,73.6971,73.6875,73.6875,36817.0
2024-05-21 14:25:00,77.09,77.1,77.09,77.09,29278.0,73.6875,73.6971,73.6875,73.6875,29278.0
2024-05-21 14:30:00,77.1,77.1,77.09,77.1,30098.0,73.6971,73.6971,73.6875,73.6971,30098.0
2024-05-21 14:35:00,77.1,77.11,77.09,77.1,42245.0,73.6971,73.7067,73.6875,73.6971,42245.0
2024-05-21 14:40:00,77.1,77.11,77.1,77.11,29861.0,73.6971,73.7067,73.6971,73.7067,29861.0
2024-05-21 14:45:00,77.11,77.11,77.1,77.1,23923.0,73.7067,73.7067,73.6971,73.6971,23923.0
2024-05-21 14:50:00,77.1,77.11,77.1,77.1,31394.0,73.6971,73.7067,73.6971,73.6971,31394.0
2024-05-21 14:55:00,77.1,77.11,77.1,77.1,33164.0,73.6971,73.7067,73.6971,73.6971,33164.0
2024-05-21 15:00:00,77.1,77.1,77.09,77.09,37188.0,73.6971,73.6971,73.6875,73.6875,37188.0
2024-05-21 15:05:00,77.09,77.1,77.09,77.09,77472.0,73.6875,73.6971,73.6875,73.6875,77472.0
2024-05-21 15:10:00,77.09,77.1,77.09,77.09,36964.0,73.6875,73.6971,73.6875,73.6875,36964.0
2024-05-21 15:15:00,77.09,77.11,77.09,77.11,50948.0,73.6875,73.7067,73.6875,73.7067,50948.0
2024-05-21 15:20:00,77.1,77.11,77.1,77.11,58196.0,73.6971,73.7067,73.6971,73.7067,58196.0
2024-05-21 15:25:00,77.11,77.11,77.1,77.1,56116.0,73.7067,73.7067,73.6971,73.6971,56116.0
2024-05-21 15:30:00,77.1,77.11,77.1,77.11,39152.0,73.6971,73.7067,73.6971,73.7067,39152.0
2024-05-21 15:35:00,77.11,77.11,77.1,77.1,33653.0,73.7067,73.7067,73.6971,73.6971,33653.0
2024-05-21 15:40:00,77.11,77.11,77.1,77.1,48351.0,73.7067,73.7067,73.6971,73.6971,48351.0
2024-05-21 15:45:00,77.1,77.11,77.1,77.11,55750.0,73.6971,73.7067,73.6971,73.7067,55750.0
2024-05-21 15:50:00,77.1,77.11,77.1,77.11,45518.0,73.6971,73.7067,73.6971,73.7067,45518.0
2024-05-21 15:55:00,77.11,77.11,77.1,77.11,108536.0,73.7067,73.7067,73.6971,73.7067,108536.0
2024-05-22 09:30:00,77.05,77.05,77.02,77.03,77168.0,73.6493,73.6493,73.6206,73.6302,77168.0
2024-05-22 09:35:00,77.02,77.05,77.02,77.04,17000.0,73.6206,73.6493,73.6206,73.6397,17000.0
2024-05-22 09:40:00,77.05,77.05,77.04,77.04,2244.0,73.6493,73.6493,73.6397,73.6397,2244.0
2024-05-22 09:45:00,77.05,77.06,77.04,77.04,59441.0,73.6493,73.6589,73.6397,73.6397,59441.0
2024-05-22 09:50:00,77.05,77.05,77.04,77.05,17847.0,73.6493,73.6493,73.6397,73.6493,17847.0
2024-05-22 09:55:00,77.05,77.05,77.04,77.05,9921.0,73.6493,73.6493,73.6397,73.6493,9921.0
2024-05-22 10:00:00,77.05,77.05,77.03,77.03,141171.0,73.6493,73.6493,73.6302,73.6302,141171.0
2024-05-22 10:05:00,77.03,77.05,77.03,77.04,147549.0,73.6302,73.6493,73.6302,73.6397,147549.0
2024-05-22 10:10:00,77.05,77.06,77.04,77.06,29653.0,73.6493,73.6589,73.6397,73.6589,29653.0
2024-05-22 10:15:00,77.06,77.06,77.05,77.06,16193.0,73.6589,73.6589,73.6493,73.6589,16193.0
2024-05-22 10:20:00,77.06,77.07,77.05,77.06,12245.0,73.6589,73.6684,73.6493,73.6589,12245.0
2024-05-22 10:25:00,77.06,77.07,77.06,77.07,8186.0,73.6589,73.6684,73.6589,73.6684,8186.0
2024-05-22 10:30:00,77.06,77.07,77.04,77.06,284581.0,73.6589,73.6684,73.6397,73.6589,284581.0
2024-05-22 10:35:00,77.06,77.07,77.05,77.06,74431.0,73.6589,73.6684,73.6493,73.6589,74431.0
2024-05-22 10:40:00,77.06,77.08,77.06,77.08,62147.0,73.6589,73.678,73.6589,73.678,62147.0
2024-05-22 10:45:00,77.08,77.09,77.07,77.09,79794.0,73.678,73.6875,73.6684,73.6875,79794.0
2024-05-22 10:50:00,77.09,77.09,77.08,77.09,49158.0,73.6875,73.6875,73.678,73.6875,49158.0
2024-05-22 10:55:00,77.09,77.1,77.09,77.1,69877.0,73.6875,73.6971,73.6875,73.6971,69877.0
2024-05-22 11:00:00,77.09,77.11,77.09,77.11,79831.0,73.6875,73.7067,73.6875,73.7067,79831.0
2024-05-22 11:05:00,77.11,77.11,77.09,77.09,69361.0,73.7067,73.7067,73.6875,73.6875,69361.0
2024-05-22 11:10:00,77.09,77.1,77.09,77.09,75593.0,73.6875,73.6971,73.6875,73.6875,75593.0
2024-05-22 11:15:00,77.09,77.1,77.09,77.09,64894.0,73.6875,73.6971,73.6875,73.6875,64894.0
2024-05-22 11:20:00,77.09,77.1,77.09,77.09,69749.0,73.6875,73.6971,73.6875,73.6875,69749.0
2024-05-22 11:25:00,77.09,77.1,77.09,77.09,60536.0,73.6875,73.6971,73.6875,73.6875,60536.0
2024-05-22 11:30:00,77.09,77.1,77.09,77.1,15613.0,73.6875,73.6971,73.6875,73.6971,15613.0
2024-05-22 11:35:00,77.09,77.1,77.09,77.09,24277.0,73.6875,73.6971,73.6875,73.6875,24277.0
2024-05-22 11:40:00,77.1,77.1,77.09,77.09,24003.0,73.6971,73.6971,73.6875,73.6875,24003.0
2024-05-22 11:45:00,77.09,77.09,77.08,77.09,28478.0,73.6875,73.6875,73.678,73.6875,28478.0
2024-05-22 11:50:00,77.09,77.09,77.08,77.09,26226.0,73.6875,73.6875,73.678,73.6875,26226.0
2024-05-22 11:55:00,77.09,77.09,77.08,77.09,13791.0,73.6875,73.6875,73.678,73.6875,13791.0
2024-05-22 12:00:00,77.09,77.09,77.08,77.09,9644.0,73.6875,73.6875,73.678,73.6875,9644.0
2024-05-22 12:05:00,77.09,77.1,77.08,77.09,29022.0,73.6875,73.6971,73.678,73.6875,29022.0
2024-05-22 12:10:00,77.09,77.1,77.08,77.09,59803.0,73.6875,73.6971,73.678,73.6875,59803.0
2024-05-22 12:15:00,77.09,77.09,77.08,77.09,7728.0,73.6875,73.6875,73.678,73.6875,7728.0
2024-05-22 12:20:00,77.08,77.09,77.08,77.09,33021.0,73.678,73.6875,73.678,73.6875,33021.0
2024-05-22 12:25:00,77.08,77.09,77.08,77.09,13368.0,73.678,73.6875,73.678,73.6875,13368.0
2024-05-22 12:30:00,77.09,77.09,77.08,77.08,12787.0,73.6875,73.6875,73.678,73.678,12787.0
2024-05-22 12:35:00,77.08,77.09,77.08,77.08,28036.0,73.678,73.6875,73.678,73.678,28036.0
2024-05-22 12:40:00,77.09,77.09,77.08,77.09,13638.0,73.6875,73.6875,73.678,73.6875,13638.0
2024-05-22 12:45:00,77.09,77.09,77.08,77.09,13212.0,73.6875,73.6875,73.678,73.6875,13212.0
2024-05-22 12:50:00,77.08,77.1,77.08,77.09,39358.0,73.678,73.6971,73.678,73.6875,39358.0
2024-05-22 12:55:00,77.09,77.1,77.09,77.1,23691.0,73.6875,73.6971,73.6875,73.6971,23691.0
2024-05-22 13:00:00,77.09,77.1,77.08,77.09,13947.0,73.6875,73.6971,73.678,73.6875,13947.0
2024-05-22 13:05:00,77.09,77.09,77.08,77.09,6378.0,73.6875,73.6875,73.678,73.6875,6378.0
2024-05-22 13:10:00,77.09,77.09,77.08,77.09,5719.0,73.6875,73.6875,73.678,73.6875,5719.0
2024-05-22 13:15:00,77.09,77.09,77.08,77.08,5086.0,73.6875,73.6875,73.678,73.678,5086.0
2024-05-22 13:20:00,77.09,77.09,77.08,77.08,2930.0,73.6875,73.6875,73.678,73.678,2930.0
2024-05-22 13:25:00,77.08,77.09,77.08,77.08,1661.0,73.678,73.6875,73.678,73.678,1661.0
2024-05-22 13:30:00,77.08,77.08,77.07,77.08,8221.0,73.678,73.678,73.6684,73.678,8221.0
2024-05-22 13:35:00,77.07,77.07,77.06,77.06,4378.0,73.6684,73.6684,73.6589,73.6589,4378.0
2024-05-22 13:40:00,77.06,77.07,77.06,77.06,2960.0,73.6589,73.6684,73.6589,73.6589,2960.0
2024-05-22 13:45:00,77.07,77.07,77.06,77.06,7559.0,73.6684,73.6684,73.6589,73.6589,7559.0
2024-05-22 13:50:00,77.07,77.08,77.06,77.08,23187.0,73.6684,73.678,73.6589,73.678,23187.0
2024-05-22 13:55:00,77.08,77.08,77.07,77.07,1002.0,73.678,73.678,73.6684,73.6684,1002.0
2024-05-22 14:00:00,77.08,77.08,77.05,77.06,22171.0,73.678,73.678,73.6493,73.6589,22171.0
2024-05-22 14:05:00,77.06,77.07,77.06,77.06,3345.0,73.6589,73.6684,73.6589,73.6589,3345.0
2024-05-22 14:10:00,77.06,77.06,77.05,77.06,9087.0,73.6589,73.6589,73.6493,73.6589,9087.0
2024-05-22 14:15:00,77.06,77.06,77.04,77.05,15697.0,73.6589,73.6589,73.6397,73.6493,15697.0
2024-05-22 14:20:00,77.05,77.05,77.04,77.05,60018.0,73.6493,73.6493,73.6397,73.6493,60018.0
2024-05-22 14:25:00,77.05,77.05,77.04,77.04,13555.0,73.6493,73.6493,73.6397,73.6397,13555.0
2024-05-22 14:30:00,77.04,77.05,77.04,77.05,6114.0,73.6397,73.6493,73.6397,73.6493,6114.0
2024-05-22 14:35:00,77.04,77.05,77.04,77.05,4599.0,73.6397,73.6493,73.6397,73.6493,4599.0
2024-05-22 14:40:00,77.05,77.05,77.04,77.04,4273.0,73.6493,73.6493,73.6397,73.6397,4273.0
2024-05-22 14:45:00,77.04,77.05,77.04,77.05,3586.0,73.6397,73.6493,73.6397,73.6493,3586.0
2024-05-22 14:50:00,77.05,77.05,77.03,77.03,14103.0,73.6493,73.6493,73.6302,73.6302,14103.0
2024-05-22 14:55:00,77.03,77.04,77.03,77.03,6199.0,73.6302,73.6397,73.6302,73.6302,6199.0
2024-05-22 15:00:00,77.03,77.04,77.03,77.04,26888.0,73.6302,73.6397,73.6302,73.6397,26888.0
2024-05-22 15:05:00,77.04,77.04,77.03,77.04,72003.0,73.6397,73.6397,73.6302,73.6397,72003.0
2024-05-22 15:10:00,77.03,77.04,77.03,77.04,16664.0,73.6302,73.6397,73.6302,73.6397,16664.0
2024-05-22 15:15:00,77.04,77.04,77.03,77.03,12523.0,73.6397,73.6397,73.6302,73.6302,12523.0
2024-05-22 15:20:00,77.04,77.04,77.03,77.03,15789.0,73.6397,73.6397,73.6302,73.6302,15789.0
2024-05-22 15:25:00,77.04,77.04,77.03,77.04,10836.0,73.6397,73.6397,73.6302,73.6397,10836.0
2024-05-22 15:30:00,77.04,77.04,77.03,77.04,5327.0,73.6397,73.6397,73.6302,73.6397,5327.0
2024-05-22 15:35:00,77.04,77.04,77.03,77.03,23653.0,73.6397,73.6397,73.6302,73.6302,23653.0
2024-05-22 15:40:00,77.04,77.04,77.03,77.03,24667.0,73.6397,73.6397,73.6302,73.6302,24667.0
2024-05-22 15:45:00,77.04,77.04,77.03,77.04,9796.0,73.6397,73.6397,73.6302,73.6397,9796.0
2024-05-22 15:50:00,77.04,77.05,77.03,77.05,35450.0,73.6397,73.6493,73.6302,73.6493,35450.0
2024-05-22 15:55:00,77.05,77.05,77.04,77.05,45765.0,73.6493,73.6493,73.6397,73.6493,45765.0
2024-05-23 09:30:00,77.04,77.1,77.04,77.07,36790.0,73.6397,73.6971,73.6397,73.6684,36790.0
2024-05-23 09:35:00,77.07,77.08,77.06,77.06,10415.0,73.6684,73.678,73.6589,73.6589,10415.0
2024-05-23 09:40:00,77.06,77.06,77.05,77.06,28895.0,73.6589,73.6589,73.6493,73.6589,28895.0
2024-05-23 09:45:00,77.05,77.06,76.95,76.95,150794.0,73.6493,73.6589,73.5537,73.5537,150794.0
2024-05-23 09:50:00,76.95,76.96,76.93,76.94,51610.0,73.5537,73.5633,73.5346,73.5442,51610.0
2024-05-23 09:55:00,76.94,76.95,76.93,76.95,94297.0,73.5442,73.5537,73.5346,73.5537,94297.0
2024-05-23 10:00:00,76.95,76.96,76.94,76.96,56687.0,73.5537,73.5633,73.5442,73.5633,56687.0
2024-05-23 10:05:00,76.95,76.96,76.94,76.94,35018.0,73.5537,73.5633,73.5442,73.5442,35018.0
2024-05-23 10:10:00,76.95,76.95,76.93,76.94,19871.0,73.5537,73.5537,73.5346,73.5442,19871.0
2024-05-23 10:15:00,76.93,76.94,76.91,76.92,42837.0,73.5346,73.5442,73.5155,73.525,42837.0
2024-05-23 10:20:00,76.91,76.92,76.9,76.91,53685.0,73.5155,73.525,73.5059,73.5155,53685.0
2024-05-23 10:25:00,76.91,76.92,76.9,76.91,118661.0,73.5155,73.525,73.5059,73.5155,118661.0
2024-05-23 10:30:00,76.92,76.92,76.9,76.91,49922.0,73.525,73.525,73.5059,73.5155,49922.0
2024-05-23 10:35:00,76.91,76.92,76.91,76.92,41569.0,73.5155,73.525,73.5155,73.525,41569.0
2024-05-23 10:40:00,76.91,76.92,76.9,76.91,25139.0,73.5155,73.525,73.5059,73.5155,25139.0
2024-05-23 10:45:00,76.91,76.91,76.9,76.9,39944.0,73.5155,73.5155,73.5059,73.5059,39944.0
2024-05-23 10:50:00,76.9,76.91,76.9,76.91,43514.0,73.5059,73.5155,73.5059,73.5155,43514.0
2024-05-23 10:55:00,76.91,76.92,76.91,76.92,11901.0,73.5155,73.525,73.5155,73.525,11901.0
2024-05-23 11:00:00,76.92,76.92,76.91,76.92,22428.0,73.525,73.525,73.5155,73.525,22428.0
2024-05-23 11:05:00,76.92,76.92,76.9,76.91,40610.0,73.525,73.525,73.5059,73.5155,40610.0
2024-05-23 11:10:00,76.91,76.92,76.9,76.92,39382.0,73.5155,73.525,73.5059,73.525,39382.0
2024-05-23 11:15:00,76.92,76.93,76.91,76.92,34404.0,73.525,73.5346,73.5155,73.525,34404.0
2024-05-23 11:20:00,76.92,76.93,76.91,76.91,25842.0,73.525,73.5346,73.5155,73.5155,25842.0
2024-05-23 11:25:00,76.92,76.92,76.9,76.92,55354.0,73.525,73.525,73.5059,73.525,55354.0
2024-05-23 11:30:00,76.92,76.92,76.91,76.92,4952.0,73.525,73.525,73.5155,73.525,4952.0
2024-05-23 11:35:00,76.92,76.92,76.91,76.92,33456.0,73.525,73.525,73.5155,73.525,33456.0
2024-05-23 11:40:00,76.92,76.92,76.91,76.92,17983.0,73.525,73.525,73.5155,73.525,17983.0
2024-05-23 11:45:00,76.92,76.93,76.91,76.92,17427.0,73.525,73.5346,73.5155,73.525,17427.0
2024-05-23 11:50:00,76.92,76.93,76.92,76.92,7685.0,73.525,73.5346,73.525,73.525,7685.0
2024-05-23 11:55:00,76.92,76.93,76.92,76.92,18218.0,73.525,73.5346,73.525,73.525,18218.0
2024-05-23 12:00:00,76.92,76.95,76.92,76.94,64925.0,73.525,73.5537,73.525,73.5442,64925.0
2024-05-23 12:05:00,76.95,76.95,76.93,76.94,21466.0,73.5537,73.5537,73.5346,73.5442,21466.0
2024-05-23 12:10:00,76.94,76.94,76.93,76.94,21433.0,73.5442,73.5442,73.5346,73.5442,21433.0
2024-05-23 12:15:00,76.94,76.94,76.93,76.94,23553.0,73.5442,73.5442,73.5346,73.5442,23553.0
2024-05-23 12:20:00,76.94,76.94,76.93,76.94,30498.0,73.5442,73.5442,73.5346,73.5442,30498.0
2024-05-23 12:25:00,76.94,76.94,76.93,76.94,23568.0,73.5442,73.5442,73.5346,73.5442,23568.0
2024-05-23 12:30:00,76.94,76.94,76.93,76.94,30712.0,73.5442,73.5442,73.5346,73.5442,30712.0
2024-05-23 12:35:00,76.94,76.95,76.93,76.95,71481.0,73.5442,73.5537,73.5346,73.5537,71481.0
2024-05-23 12:40:00,76.95,76.95,76.94,76.95,20537.0,73.5537,73.5537,73.5442,73.5537,20537.0
2024-05-23 12:45:00,76.95,76.95,76.94,76.95,43991.0,73.5537,73.5537,73.5442,73.5537,43991.0
2024-05-23 12:50:00,76.94,76.95,76.94,76.95,15302.0,73.5442,73.5537,73.5442,73.5537,15302.0
2024-05-23 12:55:00,76.95,76.95,76.94,76.95,22337.0,73.5537,73.5537,73.5442,73.5537,22337.0
2024-05-23 13:00:00,76.95,76.95,76.93,76.94,26122.0,73.5537,73.5537,73.5346,73.5442,26122.0
2024-05-23 13:05:00,76.94,76.94,76.93,76.94,37305.0,73.5442,73.5442,73.5346,73.5442,37305.0
2024-05-23 13:10:00,76.94,76.94,76.93,76.94,37515.0,73.5442,73.5442,73.5346,73.5442,37515.0
2024-05-23 13:15:00,76.94,76.94,76.93,76.94,12700.0,73.5442,73.5442,73.5346,73.5442,12700.0
2024-05-23 13:20:00,76.94,76.94,76.93,76.93,18470.0,73.5442,73.5442,73.5346,73.5346,18470.0
2024-05-23 13:25:00,76.94,76.94,76.93,76.94,18801.0,73.5442,73.5442,73.5346,73.5442,18801.0
2024-05-23 13:30:00,76.94,76.94,76.93,76.94,63626.0,73.5442,73.5442,73.5346,73.5442,63626.0
2024-05-23 13:35:00,76.94,76.95,76.93,76.95,127736.0,73.5442,73.5537,73.5346,73.5537,127736.0
2024-05-23 13:40:00,76.95,76.95,76.93,76.94,41317.0,73.5537,73.5537,73.5346,73.5442,41317.0
2024-05-23 13:45:00,76.94,76.94,76.93,76.94,44103.0,73.5442,73.5442,73.5346,73.5442,44103.0
2024-05-23 13:50:00,76.94,76.95,76.93,76.95,26668.0,73.5442,73.5537,73.5346,73.5537,26668.0
2024-05-23 13:55:00,76.95,76.95,76.94,76.94,16677.0,73.5537,73.5537,73.5442,73.5442,16677.0
2024-05-23 14:00:00,76.95,76.95,76.94,76.95,19635.0,73.5537,73.5537,73.5442,73.5537,19635.0
2024-05-23 14:05:00,76.95,76.95,76.94,76.95,19689.0,73.5537,73.5537,73.5442,73.5537,19689.0
2024-05-23 14:10:00,76.95,76.96,76.94,76.95,44501.0,73.5537,73.5633,73.5442,73.5537,44501.0
2024-05-23 14:15:00,76.96,76.96,76.95,76.95,8661.0,73.5633,73.5633,73.5537,73.5537,8661.0
2024-05-23 14:20:00,76.96,76.96,76.94,76.95,42656.0,73.5633,73.5633,73.5442,73.5537,42656.0
2024-05-23 14:25:00,76.95,76.95,76.94,76.95,27810.0,73.5537,73.5537,73.5442,73.5537,27810.0
2024-05-23 14:30:00,76.95,76.95,76.94,76.95,31481.0,73.5537,73.5537,73.5442,73.5537,31481.0
2024-05-23 14:35:00,76.94,76.95,76.94,76.95,13563.0,73.5442,73.5537,73.5442,73.5537,13563.0
2024-05-23 14:40:00,76.94,76.95,76.93,76.94,53913.0,73.5442,73.5537,73.5346,73.5442,53913.0
2024-05-23 14:45:00,76.94,76.94,76.93,76.94,26534.0,73.5442,73.5442,73.5346,73.5442,26534.0
2024-05-23 14:50:00,76.93,76.94,76.93,76.94,43439.0,73.5346,73.5442,73.5346,73.5442,43439.0
2024-05-23 14:55:00,76.94,76.94,76.93,76.94,41126.0,73.5442,73.5442,73.5346,73.5442,41126.0
2024-05-23 15:00:00,76.94,76.94,76.93,76.93,41643.0,73.5442,73.5442,73.5346,73.5346,41643.0
2024-05-23 15:05:00,76.94,76.95,76.93,76.95,32344.0,73.5442,73.5537,73.5346,73.5537,32344.0
2024-05-23 15:10:00,76.94,76.95,76.94,76.94,49794.0,73.5442,73.5537,73.5442,73.5442,49794.0
2024-05-23 15:15:00,76.95,76.95,76.94,76.95,24293.0,73.5537,73.5537,73.5442,73.5537,24293.0
2024-05-23 15:20:00,76.95,76.95,76.94,76.95,26554.0,73.5537,73.5537,73.5442,73.5537,26554.0
2024-05-23 15:25:00,76.95,76.95,76.93,76.94,41746.0,73.5537,73.5537,73.5346,73.5442,41746.0
2024-05-23 15:30:00,76.94,76.94,76.93,76.93,44697.0,73.5442,73.5442,73.5346,73.5346,44697.0
2024-05-23 15:35:00,76.94,76.95,76.93,76.95,95597.0,73.5442,73.5537,73.5346,73.5537,95597.0
2024-05-23 15:40:00,76.95,76.95,76.94,76.94,16417.0,73.5537,73.5537,73.5442,73.5442,16417.0
2024-05-23 15:45:00,76.95,76.95,76.93,76.94,51767.0,73.5537,73.5537,73.5346,73.5442,51767.0
2024-05-23 15:50:00,76.94,76.94,76.93,76.94,28398.0,73.5442,73.5442,73.5346,73.5442,28398.0
2024-05-23 15:55:00,76.94,76.94,76.92,76.93,142099.0,73.5442,73.5442,73.525,73.5346,142099.0
2024-05-24 09:30:00,76.91,76.98,76.91,76.95,23977.0,73.5155,73.5824,73.5155,73.5537,23977.0
2024-05-24 09:35:00,76.94,76.95,76.92,76.93,16718.0,73.5442,73.5537,73.525,73.5346,16718.0
2024-05-24 09:40:00,76.94,76.94,76.92,76.93,4540.0,73.5442,73.5442,73.525,73.5346,4540.0
2024-05-24 09:45:00,76.94,76.94,76.93,76.94,7646.0,73.5442,73.5442,73.5346,73.5442,7646.0
2024-05-24 09:50:00,76.94,76.94,76.93,76.94,8080.0,73.5442,73.5442,73.5346,73.5442,8080.0
2024-05-24 09:55:00,76.94,76.95,76.93,76.94,17730.0,73.5442,73.5537,73.5346,73.5442,17730.0
2024-05-24 10:00:00,76.95,76.98,76.94,76.95,52912.0,73.5537,73.5824,73.5442,73.5537,52912.0
2024-05-24 10:05:00,76.95,76.97,76.95,76.97,31888.0,73.5537,73.5728,73.5537,73.5728,31888.0
2024-05-24 10:10:00,76.97,76.97,76.96,76.97,20527.0,73.5728,73.5728,73.5633,73.5728,20527.0
2024-05-24 10:15:00,76.97,76.97,76.96,76.97,7964.0,73.5728,73.5728,73.5633,73.5728,7964.0
2024-05-24 10:20:00,76.97,76.97,76.96,76.97,9393.0,73.5728,73.5728,73.5633,73.5728,9393.0
2024-05-24 10:25:00,76.96,76.97,76.96,76.97,18619.0,73.5633,73.5728,73.5633,73.5728,18619.0
2024-05-24 10:30:00,76.97,76.98,76.96,76.98,88284.0,73.5728,73.5824,73.5633,73.5824,88284.0
2024-05-24 10:35:00,76.97,76.98,76.96,76.96,9510.0,73.5728,73.5824,73.5633,73.5633,9510.0
2024-05-24 10:40:00,76.97,76.97,76.96,76.97,6572.0,73.5728,73.5728,73.5633,73.5728,6572.0
2024-05-24 10:45:00,76.97,76.97,76.96,76.97,6804.0,73.5728,73.5728,73.5633,73.5728,6804.0
2024-05-24 10:50:00,76.97,76.97,76.96,76.96,4884.0,73.5728,73.5728,73.5633,73.5633,4884.0
2024-05-24 10:55:00,76.97,76.97,76.96,76.97,5548.0,73.5728,73.5728,73.5633,73.5728,5548.0
2024-05-24 11:00:00,76.97,76.97,76.96,76.97,9250.0,73.5728,73.5728,73.5633,73.5728,9250.0
2024-05-24 11:05:00,76.97,76.97,76.96,76.97,5883.0,73.5728,73.5728,73.5633,73.5728,5883.0
2024-05-24 11:10:00,76.97,76.97,76.96,76.97,16361.0,73.5728,73.5728,73.5633,73.5728,16361.0
2024-05-24 11:15:00,76.97,76.99,76.96,76.98,24283.0,73.5728,73.592,73.5633,73.5824,24283.0
2024-05-24 11:20:00,76.99,76.99,76.98,76.98,6557.0,73.592,73.592,73.5824,73.5824,6557.0
2024-05-24 11:25:00,76.98,76.99,76.98,76.98,10826.0,73.5824,73.592,73.5824,73.5824,10826.0
2024-05-24 11:30:00,76.98,76.98,76.97,76.98,18237.0,73.5824,73.5824,73.5728,73.5824,18237.0
2024-05-24 11:35:00,76.98,76.98,76.96,76.97,9537.0,73.5824,73.5824,73.5633,73.5728,9537.0
2024-05-24 11:40:00,76.97,76.97,76.96,76.97,47713.0,73.5728,73.5728,73.5633,73.5728,47713.0
2024-05-24 11:45:00,76.97,76.97,76.96,76.96,3666.0,73.5728,73.5728,73.5633,73.5633,3666.0
2024-05-24 11:50:00,76.97,76.97,76.96,76.96,14855.0,73.5728,73.5728,73.5633,73.5633,14855.0
2024-05-24 11:55:00,76.97,76.97,76.96,76.96,4455.0,73.5728,73.5728,73.5633,73.5633,4455.0
2024-05-24 12:00:00,76.97,76.97,76.96,76.97,9744.0,73.5728,73.5728,73.5633,73.5728,9744.0
2024-05-24 12:05:00,76.97,76.97,76.96,76.97,15520.0,73.5728,73.5728,73.5633,73.5728,15520.0
2024-05-24 12:10:00,76.96,76.98,76.96,76.97,23441.0,73.5633,73.5824,73.5633,73.5728,23441.0
2024-05-24 12:15:00,76.97,76.98,76.97,76.98,9810.0,73.5728,73.5824,73.5728,73.5824,9810.0
2024-05-24 12:20:00,76.97,76.98,76.97,76.98,16067.0,73.5728,73.5824,73.5728,73.5824,16067.0
2024-05-24 12:25:00,76.97,76.98,76.97,76.98,15915.0,73.5728,73.5824,73.5728,73.5824,15915.0
2024-05-24 12:30:00,76.98,76.98,76.96,76.97,10925.0,73.5824,73.5824,73.5633,73.5728,10925.0
2024-05-24 12:35:00,76.96,76.97,76.96,76.97,13824.0,73.5633,73.5728,73.5633,73.5728,13824.0
2024-05-24 12:40:00,76.96,76.97,76.96,76.96,7019.0,73.5633,73.5728,73.5633,73.5633,7019.0
2024-05-24 12:45:00,76.96,76.96,76.95,76.95,12510.0,73.5633,73.5633,73.5537,73.5537,12510.0
2024-05-24 12:50:00,76.96,76.96,76.95,76.95,30221.0,73.5633,73.5633,73.5537,73.5537,30221.0
2024-05-24 12:55:00,76.96,76.96,76.95,76.95,7151.0,73.5633,73.5633,73.5537,73.5537,7151.0
2024-05-24 13:00:00,76.95,76.96,76.95,76.95,9467.0,73.5537,73.5633,73.5537,73.5537,9467.0
2024-05-24 13:05:00,76.95,76.97,76.95,76.96,7732.0,73.5537,73.5728,73.5537,73.5633,7732.0
2024-05-24 13:10:00,76.96,76.97,76.96,76.97,1465.0,73.5633,73.5728,73.5633,73.5728,1465.0
2024-05-24 13:15:00,76.97,76.97,76.96,76.96,6985.0,73.5728,73.5728,73.5633,73.5633,6985.0
2024-05-24 13:20:00,76.97,76.97,76.96,76.97,5940.0,73.5728,73.5728,73.5633,73.5728,5940.0
2024-05-24 13:25:00,76.97,76.98,76.96,76.97,34785.0,73.5728,73.5824,73.5633,73.5728,34785.0
2024-05-24 13:30:00,76.97,76.98,76.97,76.97,11202.0,73.5728,73.5824,73.5728,73.5728,11202.0
2024-05-24 13:35:00,76.97,76.98,76.96,76.98,14135.0,73.5728,73.5824,73.5633,73.5824,14135.0
2024-05-24 13:40:00,76.97,76.98,76.96,76.97,17255.0,73.5728,73.5824,73.5633,73.5728,17255.0
2024-05-24 13:45:00,76.96,76.97,76.96,76.97,17678.0,73.5633,73.5728,73.5633,73.5728,17678.0
2024-05-24 13:50:00,76.97,76.98,76.96,76.98,4861.0,73.5728,73.5824,73.5633,73.5824,4861.0
2024-05-24 13:55:00,76.98,76.98,76.97,76.97,66343.0,73.5824,73.5824,73.5728,73.5728,66343.0
2024-05-24 14:00:00,76.97,76.98,76.97,76.98,10279.0,73.5728,73.5824,73.5728,73.5824,10279.0
2024-05-24 14:05:00,76.97,76.98,76.97,76.98,1635.0,73.5728,73.5824,73.5728,73.5824,1635.0
2024-05-24 14:10:00,76.98,76.98,76.97,76.98,10290.0,73.5824,73.5824,73.5728,73.5824,10290.0
2024-05-24 14:15:00,76.98,76.98,76.97,76.98,12061.0,73.5824,73.5824,73.5728,73.5824,12061.0
2024-05-24 14:20:00,76.98,76.98,76.97,76.97,16554.0,73.5824,73.5824,73.5728,73.5728,16554.0
2024-05-24 14:25:00,76.98,76.98,76.97,76.98,8686.0,73.5824,73.5824,73.5728,73.5824,8686.0
2024-05-24 14:30:00,76.97,76.98,76.97,76.98,2230.0,73.5728,73.5824,73.5728,73.5824,2230.0
2024-05-24 14:35:00,76.98,76.98,76.97,76.98,13681.0,73.5824,73.5824,73.5728,73.5824,13681.0
2024-05-24 14:40:00,76.97,76.98,76.97,76.98,6939.0,73.5728,73.5824,73.5728,73.5824,6939.0
2024-05-24 14:45:00,76.97,76.98,76.97,76.97,8241.0,73.5728,73.5824,73.5728,73.5728,8241.0
2024-05-24 14:50:00,76.97,76.98,76.97,76.97,3839.0,73.5728,73.5824,73.5728,73.5728,3839.0
2024-05-24 14:55:00,76.97,76.98,76.97,76.98,11962.0,73.5728,73.5824,73.5728,73.5824,11962.0
2024-05-24 15:00:00,76.98,76.98,76.97,76.97,23606.0,73.5824,73.5824,73.5728,73.5728,23606.0
2024-05-24 15:05:00,76.97,76.98,76.97,76.97,10248.0,73.5728,73.5824,73.5728,73.5728,10248.0
2024-05-24 15:10:00,76.98,76.98,76.97,76.98,14630.0,73.5824,73.5824,73.5728,73.5824,14630.0
2024-05-24 15:15:00,76.97,76.98,76.97,76.98,9764.0,73.5728,73.5824,73.5728,73.5824,9764.0
2024-05-24 15:20:00,76.97,76.98,76.97,76.97,8336.0,73.5728,73.5824,73.5728,73.5728,8336.0
2024-05-24 15:25:00,76.97,76.98,76.97,76.98,5373.0,73.5728,73.5824,73.5728,73.5824,5373.0
2024-05-24 15:30:00,76.97,76.98,76.97,76.97,13342.0,73.5728,73.5824,73.5728,73.5728,13342.0
2024-05-24 15:35:00,76.97,76.98,76.97,76.98,10975.0,73.5728,73.5824,73.5728,73.5824,10975.0
2024-05-24 15:40:00,76.98,76.98,76.97,76.97,10298.0,73.5824,73.5824,73.5728,73.5728,10298.0
2024-05-24 15:45:00,76.98,76.98,76.97,76.98,12840.0,73.5824,73.5824,73.5728,73.5824,12840.0
2024-05-24 15:50:00,76.98,76.98,76.97,76.98,27110.0,73.5824,73.5824,73.5728,73.5824,27110.0
2024-05-24 15:55:00,76.98,76.98,76.97,76.98,35347.0,73.5824,73.5824,73.5728,73.5824,35347.0
2024-05-28 09:30:00,77.03,77.06,77.03,77.06,213588.0,73.6302,73.6589,73.6302,73.6589,213588.0
2024-05-28 09:35:00,77.05,77.06,77.04,77.04,23324.0,73.6493,73.6589,73.6397,73.6397,23324.0
2024-05-28 09:40:00,77.04,77.05,77.03,77.04,12929.0,73.6397,73.6493,73.6302,73.6397,12929.0
2024-05-28 09:45:00,77.04,77.04,77.03,77.03,21876.0,73.6397,73.6397,73.6302,73.6302,21876.0
2024-05-28 09:50:00,77.03,77.04,77.03,77.03,56135.0,73.6302,73.6397,73.6302,73.6302,56135.0
2024-05-28 09:55:00,77.03,77.04,77.01,77.02,49096.0,73.6302,73.6397,73.6111,73.6206,49096.0
2024-05-28 10:00:00,77.01,77.02,77.0,77.01,13853.0,73.6111,73.6206,73.6015,73.6111,13853.0
2024-05-28 10:05:00,77.0,77.01,77.0,77.01,6224.0,73.6015,73.6111,73.6015,73.6111,6224.0
2024-05-28 10:10:00,77.01,77.01,77.0,77.01,99156.0,73.6111,73.6111,73.6015,73.6111,99156.0
2024-05-28 10:15:00,77.01,77.01,77.0,77.01,14101.0,73.6111,73.6111,73.6015,73.6111,14101.0
2024-05-28 10:20:00,77.01,77.01,77.0,77.01,14965.0,73.6111,73.6111,73.6015,73.6111,14965.0
2024-05-28 10:25:00,77.01,77.01,77.0,77.01,15764.0,73.6111,73.6111,73.6015,73.6111,15764.0
2024-05-28 10:30:00,77.01,77.01,77.0,77.01,8612.0,73.6111,73.6111,73.6015,73.6111,8612.0
2024-05-28 10:35:00,77.01,77.01,77.0,77.01,7927.0,73.6111,73.6111,73.6015,73.6111,7927.0
2024-05-28 10:40:00,77.0,77.01,77.0,77.01,56867.0,73.6015,73.6111,73.6015,73.6111,56867.0
2024-05-28 10:45:00,77.01,77.01,77.0,77.01,4652.0,73.6111,73.6111,73.6015,73.6111,4652.0
2024-05-28 10:50:00,77.01,77.01,77.0,77.0,43659.0,73.6111,73.6111,73.6015,73.6015,43659.0
2024-05-28 10:55:00,77.01,77.02,77.0,77.02,47359.0,73.6111,73.6206,73.6015,73.6206,47359.0
2024-05-28 11:00:00,77.01,77.02,77.01,77.02,44794.0,73.6111,73.6206,73.6111,73.6206,44794.0
2024-05-28 11:05:00,77.02,77.02,77.01,77.02,38501.0,73.6206,73.6206,73.6111,73.6206,38501.0
2024-05-28 11:10:00,77.02,77.02,77.01,77.02,32708.0,73.6206,73.6206,73.6111,73.6206,32708.0
2024-05-28 11:15:00,77.02,77.02,77.01,77.02,27061.0,73.6206,73.6206,73.6111,73.6206,27061.0
2024-05-28 11:20:00,77.02,77.02,77.01,77.02,33279.0,73.6206,73.6206,73.6111,73.6206,33279.0
2024-05-28 11:25:00,77.02,77.02,77.01,77.02,47542.0,73.6206,73.6206,73.6111,73.6206,47542.0
2024-05-28 11:30:00,77.01,77.02,76.99,77.0,18578.0,73.6111,73.6206,73.592,73.6015,18578.0
2024-05-28 11:35:00,77.0,77.0,76.99,77.0,13514.0,73.6015,73.6015,73.592,73.6015,13514.0
2024-05-28 11:40:00,77.0,77.0,76.99,77.0,8322.0,73.6015,73.6015,73.592,73.6015,8322.0
2024-05-28 11:45:00,77.0,77.0,76.99,77.0,4677.0,73.6015,73.6015,73.592,73.6015,4677.0
2024-05-28 11:50:00,77.0,77.0,76.99,77.0,10687.0,73.6015,73.6015,73.592,73.6015,10687.0
2024-05-28 11:55:00,77.0,77.0,76.99,77.0,30579.0,73.6015,73.6015,73.592,73.6015,30579.0
2024-05-28 12:00:00,77.0,77.0,76.99,77.0,3922.0,73.6015,73.6015,73.592,73.6015,3922.0
2024-05-28 12:05:00,77.0,77.0,76.99,77.0,8624.0,73.6015,73.6015,73.592,73.6015,8624.0
2024-05-28 12:10:00,76.99,77.0,76.99,77.0,7121.0,73.592,73.6015,73.592,73.6015,7121.0
2024-05-28 12:15:00,77.0,77.0,76.98,76.99,22961.0,73.6015,73.6015,73.5824,73.592,22961.0
2024-05-28 12:20:00,76.98,76.99,76.97,76.98,27274.0,73.5824,73.592,73.5728,73.5824,27274.0
2024-05-28 12:25:00,76.98,76.99,76.98,76.99,31571.0,73.5824,73.592,73.5824,73.592,31571.0
2024-05-28 12:30:00,76.99,76.99,76.98,76.98,12399.0,73.592,73.592,73.5824,73.5824,12399.0
2024-05-28 12:35:00,76.98,76.99,76.98,76.98,37479.0,73.5824,73.592,73.5824,73.5824,37479.0
2024-05-28 12:40:00,76.98,76.99,76.98,76.98,14563.0,73.5824,73.592,73.5824,73.5824,14563.0
2024-05-28 12:45:00,76.98,76.99,76.97,76.98,62507.0,73.5824,73.592,73.5728,73.5824,62507.0
2024-05-28 12:50:00,76.98,76.98,76.97,76.98,26844.0,73.5824,73.5824,73.5728,73.5824,26844.0
2024-05-28 12:55:00,76.98,76.98,76.97,76.98,6379.0,73.5824,73.5824,73.5728,73.5824,6379.0
2024-05-28 13:00:00,76.98,76.98,76.95,76.95,63613.0,73.5824,73.5824,73.5537,73.5537,63613.0
2024-05-28 13:05:00,76.95,76.96,76.95,76.95,5627.0,73.5537,73.5633,73.5537,73.5537,5627.0
2024-05-28 13:10:00,76.95,76.96,76.95,76.95,3534.0,73.5537,73.5633,73.5537,73.5537,3534.0
2024-05-28 13:15:00,76.95,76.96,76.95,76.95,6318.0,73.5537,73.5633,73.5537,73.5537,6318.0
2024-05-28 13:20:00,76.95,76.96,76.94,76.95,23002.0,73.5537,73.5633,73.5442,73.5537,23002.0
2024-05-28 13:25:00,76.95,76.95,76.94,76.95,53675.0,73.5537,73.5537,73.5442,73.5537,53675.0
2024-05-28 13:30:00,76.95,76.95,76.94,76.95,63791.0,73.5537,73.5537,73.5442,73.5537,63791.0
2024-05-28 13:35:00,76.95,76.95,76.93,76.94,70657.0,73.5537,73.5537,73.5346,73.5442,70657.0
2024-05-28 13:40:00,76.93,76.94,76.92,76.92,70485.0,73.5346,73.5442,73.525,73.525,70485.0
2024-05-28 13:45:00,76.92,76.93,76.92,76.92,35405.0,73.525,73.5346,73.525,73.525,35405.0
2024-05-28 13:50:00,76.92,76.93,76.92,76.92,47072.0,73.525,73.5346,73.525,73.525,47072.0
2024-05-28 13:55:00,76.92,76.93,76.92,76.92,57157.0,73.525,73.5346,73.525,73.525,57157.0
2024-05-28 14:00:00,76.92,76.93,76.92,76.92,4005.0,73.525,73.5346,73.525,73.525,4005.0
2024-05-28 14:05:00,76.92,76.93,76.92,76.92,29009.0,73.525,73.5346,73.525,73.525,29009.0
2024-05-28 14:10:00,76.92,76.93,76.92,76.92,6181.0,73.525,73.5346,73.525,73.525,6181.0
2024-05-28 14:15:00,76.92,76.93,76.92,76.92,16959.0,73.525,73.5346,73.525,73.525,16959.0
2024-05-28 14:20:00,76.92,76.93,76.92,76.92,9587.0,73.525,73.5346,73.525,73.525,9587.0
2024-05-28 14:25:00,76.92,76.93,76.92,76.92,24205.0,73.525,73.5346,73.525,73.525,24205.0
2024-05-28 14:30:00,76.92,76.93,76.92,76.92,21536.0,73.525,73.5346,73.525,73.525,21536.0
2024-05-28 14:35:00,76.92,76.93,76.92,76.92,7975.0,73.525,73.5346,73.525,73.525,7975.0
2024-05-28 14:40:00,76.93,76.93,76.92,76.92,8997.0,73.5346,73.5346,73.525,73.525,8997.0
2024-05-28 14:45:00,76.92,76.93,76.92,76.93,11027.0,73.525,73.5346,73.525,73.5346,11027.0
2024-05-28 14:50:00,76.92,76.93,76.91,76.92,29760.0,73.525,73.5346,73.5155,73.525,29760.0
2024-05-28 14:55:00,76.92,76.92,76.91,76.92,17282.0,73.525,73.525,73.5155,73.525,17282.0
2024-05-28 15:00:00,76.92,76.93,76.91,76.92,18870.0,73.525,73.5346,73.5155,73.525,18870.0
2024-05-28 15:05:00,76.92,76.93,76.92,76.92,9628.0,73.525,73.5346,73.525,73.525,9628.0
2024-05-28 15:10:00,76.92,76.93,76.92,76.92,12132.0,73.525,73.5346,73.525,73.525,12132.0
2024-05-28 15:15:00,76.92,76.93,76.92,76.92,18016.0,73.525,73.5346,73.525,73.525,18016.0
2024-05-28 15:20:00,76.93,76.93,76.92,76.92,49378.0,73.5346,73.5346,73.525,73.525,49378.0
2024-05-28 15:25:00,76.92,76.93,76.91,76.92,39533.0,73.525,73.5346,73.5155,73.525,39533.0
2024-05-28 15:30:00,76.91,76.92,76.91,76.92,9089.0,73.5155,73.525,73.5155,73.525,9089.0
2024-05-28 15:35:00,76.92,76.92,76.91,76.92,24077.0,73.525,73.525,73.5155,73.525,24077.0
2024-05-28 15:40:00,76.92,76.92,76.91,76.91,14034.0,73.525,73.525,73.5155,73.5155,14034.0
2024-05-28 15:45:00,76.91,76.92,76.91,76.91,18054.0,73.5155,73.525,73.5155,73.5155,18054.0
2024-05-28 15:50:00,76.91,76.92,76.91,76.92,26792.0,73.5155,73.525,73.5155,73.525,26792.0
2024-05-28 15:55:00,76.92,76.92,76.91,76.92,72637.0,73.525,73.525,73.5155,73.525,72637.0
2024-05-29 09:30:00,76.91,76.91,76.86,76.87,28549.0,73.5155,73.5155,73.4677,73.4772,28549.0
2024-05-29 09:35:00,76.87,76.88,76.86,76.88,14612.0,73.4772,73.4868,73.4677,73.4868,14612.0
2024-05-29 09:40:00,76.88,76.88,76.85,76.87,35472.0,73.4868,73.4868,73.4581,73.4772,35472.0
2024-05-29 09:45:00,76.87,76.87,76.84,76.86,9097.0,73.4772,73.4772,73.4486,73.4677,9097.0
2024-05-29 09:50:00,76.86,76.88,76.86,76.87,18619.0,73.4677,73.4868,73.4677,73.4772,18619.0
2024-05-29 09:55:00,76.87,76.87,76.86,76.87,8396.0,73.4772,73.4772,73.4677,73.4772,8396.0
2024-05-29 10:00:00,76.87,76.88,76.85,76.86,43692.0,73.4772,73.4868,73.4581,73.4677,43692.0
2024-05-29 10:05:00,76.86,76.86,76.85,76.86,6509.0,73.4677,73.4677,73.4581,73.4677,6509.0
2024-05-29 10:10:00,76.86,76.86,76.85,76.85,9271.0,73.4677,73.4677,73.4581,73.4581,9271.0
2024-05-29 10:15:00,76.86,76.86,76.85,76.86,13506.0,73.4677,73.4677,73.4581,73.4677,13506.0
2024-05-29 10:20:00,76.85,76.86,76.85,76.86,16262.0,73.4581,73.4677,73.4581,73.4677,16262.0
2024-05-29 10:25:00,76.86,76.86,76.85,76.86,16542.0,73.4677,73.4677,73.4581,73.4677,16542.0
2024-05-29 10:30:00,76.86,76.87,76.85,76.86,15466.0,73.4677,73.4772,73.4581,73.4677,15466.0
2024-05-29 10:35:00,76.87,76.87,76.85,76.85,12265.0,73.4772,73.4772,73.4581,73.4581,12265.0
2024-05-29 10:40:00,76.86,76.86,76.85,76.86,14624.0,73.4677,73.4677,73.4581,73.4677,14624.0
2024-05-29 10:45:00,76.85,76.86,76.85,76.85,42757.0,73.4581,73.4677,73.4581,73.4581,42757.0
2024-05-29 10:50:00,76.86,76.86,76.84,76.84,31942.0,73.4677,73.4677,73.4486,73.4486,31942.0
2024-05-29 10:55:00,76.84,76.85,76.84,76.84,8916.0,73.4486,73.4581,73.4486,73.4486,8916.0
2024-05-29 11:00:00,76.84,76.85,76.83,76.84,18618.0,73.4486,73.4581,73.439,73.4486,18618.0
2024-05-29 11:05:00,76.84,76.85,76.83,76.84,265083.0,73.4486,73.4581,73.439,73.4486,265083.0
2024-05-29 11:10:00,76.84,76.85,76.84,76.84,11235.0,73.4486,73.4581,73.4486,73.4486,11235.0
2024-05-29 11:15:00,76.84,76.85,76.84,76.84,19552.0,73.4486,73.4581,73.4486,73.4486,19552.0
2024-05-29 11:20:00,76.84,76.85,76.84,76.84,11422.0,73.4486,73.4581,73.4486,73.4486,11422.0
2024-05-29 11:25:00,76.84,76.85,76.83,76.84,14644.0,73.4486,73.4581,73.439,73.4486,14644.0
2024-05-29 11:30:00,76.84,76.84,76.83,76.84,68668.0,73.4486,73.4486,73.439,73.4486,68668.0
2024-05-29 11:35:00,76.84,76.84,76.83,76.83,21668.0,73.4486,73.4486,73.439,73.439,21668.0
2024-05-29 11:40:00,76.83,76.84,76.82,76.83,13033.0,73.439,73.4486,73.4295,73.439,13033.0
2024-05-29 11:45:00,76.83,76.83,76.82,76.82,38329.0,73.439,73.439,73.4295,73.4295,38329.0
2024-05-29 11:50:00,76.83,76.84,76.82,76.83,24170.0,73.439,73.4486,73.4295,73.439,24170.0
2024-05-29 11:55:00,76.83,76.84,76.83,76.83,6208.0,73.439,73.4486,73.439,73.439,6208.0
2024-05-29 12:00:00,76.84,76.84,76.83,76.83,8976.0,73.4486,73.4486,73.439,73.439,8976.0
2024-05-29 12:05:00,76.84,76.84,76.83,76.83,8659.0,73.4486,73.4486,73.439,73.439,8659.0
2024-05-29 12:10:00,76.83,76.84,76.83,76.84,10123.0,73.439,73.4486,73.439,73.4486,10123.0
2024-05-29 12:15:00,76.84,76.84,76.83,76.83,10650.0,73.4486,73.4486,73.439,73.439,10650.0
2024-05-29 12:20:00,76.84,76.84,76.83,76.83,18684.0,73.4486,73.4486,73.439,73.439,18684.0
2024-05-29 12:25:00,76.83,76.84,76.83,76.83,8532.0,73.439,73.4486,73.439,73.439,8532.0
2024-05-29 12:30:00,76.83,76.84,76.83,76.83,25831.0,73.439,73.4486,73.439,73.439,25831.0
2024-05-29 12:35:00,76.83,76.84,76.83,76.83,6202.0,73.439,73.4486,73.439,73.439,6202.0
2024-05-29 12:40:00,76.83,76.84,76.83,76.83,6765.0,73.439,73.4486,73.439,73.439,6765.0
2024-05-29 12:45:00,76.83,76.84,76.83,76.83,8592.0,73.439,73.4486,73.439,73.439,8592.0
2024-05-29 12:50:00,76.83,76.84,76.83,76.83,6970.0,73.439,73.4486,73.439,73.439,6970.0
2024-05-29 12:55:00,76.83,76.84,76.83,76.83,9282.0,73.439,73.4486,73.439,73.439,9282.0
2024-05-29 13:00:00,76.84,76.84,76.81,76.81,257039.0,73.4486,73.4486,73.4199,73.4199,257039.0
2024-05-29 13:05:00,76.81,76.82,76.8,76.81,32489.0,73.4199,73.4295,73.4103,73.4199,32489.0
2024-05-29 13:10:00,76.81,76.82,76.81,76.81,9746.0,73.4199,73.4295,73.4199,73.4199,9746.0
2024-05-29 13:15:00,76.81,76.82,76.81,76.82,8133.0,73.4199,73.4295,73.4199,73.4295,8133.0
2024-05-29 13:20:00,76.82,76.83,76.81,76.83,49820.0,73.4295,73.439,73.4199,73.439,49820.0
2024-05-29 13:25:00,76.83,76.83,76.82,76.83,11384.0,73.439,73.439,73.4295,73.439,11384.0
2024-05-29 13:30:00,76.83,76.83,76.82,76.83,6115.0,73.439,73.439,73.4295,73.439,6115.0
2024-05-29 13:35:00,76.83,76.84,76.82,76.83,26664.0,73.439,73.4486,73.4295,73.439,26664.0
2024-05-29 13:40:00,76.83,76.84,76.83,76.83,4841.0,73.439,73.4486,73.439,73.439,4841.0
2024-05-29 13:45:00,76.84,76.84,76.83,76.84,10642.0,73.4486,73.4486,73.439,73.4486,10642.0
2024-05-29 13:50:00,76.84,76.84,76.83,76.84,17890.0,73.4486,73.4486,73.439,73.4486,17890.0
2024-05-29 13:55:00,76.84,76.84,76.83,76.84,29685.0,73.4486,73.4486,73.439,73.4486,29685.0
2024-05-29 14:00:00,76.84,76.84,76.83,76.84,13288.0,73.4486,73.4486,73.439,73.4486,13288.0
2024-05-29 14:05:00,76.84,76.85,76.83,76.84,16482.0,73.4486,73.4581,73.439,73.4486,16482.0
2024-05-29 14:10:00,76.85,76.85,76.84,76.84,21932.0,73.4581,73.4581,73.4486,73.4486,21932.0
2024-05-29 14:15:00,76.84,76.85,76.83,76.84,13524.0,73.4486,73.4581,73.439,73.4486,13524.0
2024-05-29 14:20:00,76.83,76.84,76.83,76.84,6408.0,73.439,73.4486,73.439,73.4486,6408.0
2024-05-29 14:25:00,76.84,76.85,76.83,76.84,24375.0,73.4486,73.4581,73.439,73.4486,24375.0
2024-05-29 14:30:00,76.84,76.85,76.84,76.84,14036.0,73.4486,73.4581,73.4486,73.4486,14036.0
2024-05-29 14:35:00,76.84,76.85,76.84,76.84,14180.0,73.4486,73.4581,73.4486,73.4486,14180.0
2024-05-29 14:40:00,76.84,76.85,76.84,76.84,26511.0,73.4486,73.4581,73.4486,73.4486,26511.0
2024-05-29 14:45:00,76.84,76.85,76.83,76.83,15934.0,73.4486,73.4581,73.439,73.439,15934.0
2024-05-29 14:50:00,76.83,76.84,76.83,76.83,4431.0,73.439,73.4486,73.439,73.439,4431.0
2024-05-29 14:55:00,76.84,76.84,76.83,76.84,4002.0,73.4486,73.4486,73.439,73.4486,4002.0
2024-05-29 15:00:00,76.84,76.84,76.83,76.83,16255.0,73.4486,73.4486,73.439,73.439,16255.0
2024-05-29 15:05:00,76.84,76.84,76.83,76.84,14952.0,73.4486,73.4486,73.439,73.4486,14952.0
2024-05-29 15:10:00,76.84,76.84,76.83,76.84,20327.0,73.4486,73.4486,73.439,73.4486,20327.0
2024-05-29 15:15:00,76.84,76.85,76.83,76.84,49039.0,73.4486,73.4581,73.439,73.4486,49039.0
2024-05-29 15:20:00,76.84,76.85,76.84,76.85,20067.0,73.4486,73.4581,73.4486,73.4581,20067.0
2024-05-29 15:25:00,76.85,76.86,76.84,76.86,30577.0,73.4581,73.4677,73.4486,73.4677,30577.0
2024-05-29 15:30:00,76.86,76.86,76.85,76.85,22772.0,73.4677,73.4677,73.4581,73.4581,22772.0
2024-05-29 15:35:00,76.86,76.86,76.85,76.86,32268.0,73.4677,73.4677,73.4581,73.4677,32268.0
2024-05-29 15:40:00,76.86,76.86,76.85,76.86,8945.0,73.4677,73.4677,73.4581,73.4677,8945.0
2024-05-29 15:45:00,76.86,76.86,76.85,76.86,14159.0,73.4677,73.4677,73.4581,73.4677,14159.0
2024-05-29 15:50:00,76.86,76.86,76.85,76.86,25201.0,73.4677,73.4677,73.4581,73.4677,25201.0
2024-05-29 15:55:00,76.86,76.86,76.85,76.85,52736.0,73.4677,73.4677,73.4581,73.4581,52736.0
2024-05-30 09:30:00,76.88,76.94,76.88,76.93,24911.0,73.4868,73.5442,73.4868,73.5346,24911.0
2024-05-30 09:35:00,76.94,76.94,76.92,76.93,19030.0,73.5442,73.5442,73.525,73.5346,19030.0
2024-05-30 09:40:00,76.93,76.95,76.93,76.94,14504.0,73.5346,73.5537,73.5346,73.5442,14504.0
2024-05-30 09:45:00,76.94,76.95,76.93,76.93,4434.0,73.5442,73.5537,73.5346,73.5346,4434.0
2024-05-30 09:50:00,76.93,76.94,76.92,76.93,8146.0,73.5346,73.5442,73.525,73.5346,8146.0
2024-05-30 09:55:00,76.94,76.96,76.93,76.95,9997.0,73.5442,73.5633,73.5346,73.5537,9997.0
2024-05-30 10:00:00,76.95,76.96,76.94,76.95,13649.0,73.5537,73.5633,73.5442,73.5537,13649.0
2024-05-30 10:05:00,76.95,76.96,76.95,76.95,11053.0,73.5537,73.5633,73.5537,73.5537,11053.0
2024-05-30 10:10:00,76.95,76.96,76.95,76.95,26366.0,73.5537,73.5633,73.5537,73.5537,26366.0
2024-05-30 10:15:00,76.95,76.97,76.95,76.97,7854.0,73.5537,73.5728,73.5537,73.5728,7854.0
2024-05-30 10:20:00,76.97,76.97,76.96,76.96,21397.0,73.5728,73.5728,73.5633,73.5633,21397.0
2024-05-30 10:25:00,76.97,76.97,76.96,76.96,7501.0,73.5728,73.5728,73.5633,73.5633,7501.0
2024-05-30 10:30:00,76.96,76.97,76.96,76.96,5119.0,73.5633,73.5728,73.5633,73.5633,5119.0
2024-05-30 10:35:00,76.96,76.97,76.96,76.97,17237.0,73.5633,73.5728,73.5633,73.5728,17237.0
2024-05-30 10:40:00,76.96,76.97,76.95,76.95,13316.0,73.5633,73.5728,73.5537,73.5537,13316.0
2024-05-30 10:45:00,76.95,76.96,76.95,76.95,13898.0,73.5537,73.5633,73.5537,73.5537,13898.0
2024-05-30 10:50:00,76.95,76.96,76.95,76.96,4205.0,73.5537,73.5633,73.5537,73.5633,4205.0
2024-05-30 10:55:00,76.96,76.97,76.95,76.96,16370.0,73.5633,73.5728,73.5537,73.5633,16370.0
2024-05-30 11:00:00,76.97,76.98,76.96,76.97,12864.0,73.5728,73.5824,73.5633,73.5728,12864.0
2024-05-30 11:05:00,76.98,76.98,76.96,76.97,5822.0,73.5824,73.5824,73.5633,73.5728,5822.0
2024-05-30 11:10:00,76.97,76.97,76.96,76.97,5192.0,73.5728,73.5728,73.5633,73.5728,5192.0
2024-05-30 11:15:00,76.97,76.98,76.96,76.98,13200.0,73.5728,73.5824,73.5633,73.5824,13200.0
2024-05-30 11:20:00,76.98,76.98,76.97,76.98,13030.0,73.5824,73.5824,73.5728,73.5824,13030.0
2024-05-30 11:25:00,76.97,76.98,76.97,76.98,20571.0,73.5728,73.5824,73.5728,73.5824,20571.0
2024-05-30 11:30:00,76.98,76.98,76.97,76.98,8802.0,73.5824,73.5824,73.5728,73.5824,8802.0
2024-05-30 11:35:00,76.98,76.98,76.96,76.97,18472.0,73.5824,73.5824,73.5633,73.5728,18472.0
2024-05-30 11:40:00,76.97,76.97,76.96,76.96,65509.0,73.5728,73.5728,73.5633,73.5633,65509.0
2024-05-30 11:45:00,76.96,76.97,76.96,76.96,23288.0,73.5633,73.5728,73.5633,73.5633,23288.0
2024-05-30 11:50:00,76.97,76.97,76.96,76.97,9256.0,73.5728,73.5728,73.5633,73.5728,9256.0
2024-05-30 11:55:00,76.97,76.97,76.96,76.97,4558.0,73.5728,73.5728,73.5633,73.5728,4558.0
2024-05-30 12:00:00,76.97,76.97,76.96,76.97,6428.0,73.5728,73.5728,73.5633,73.5728,6428.0
2024-05-30 12:05:00,76.97,76.97,76.96,76.97,5280.0,73.5728,73.5728,73.5633,73.5728,5280.0
2024-05-30 12:10:00,76.97,76.98,76.96,76.98,13679.0,73.5728,73.5824,73.5633,73.5824,13679.0
2024-05-30 12:15:00,76.97,76.98,76.97,76.97,3717.0,73.5728,73.5824,73.5728,73.5728,3717.0
2024-05-30 12:20:00,76.97,76.98,76.97,76.97,1851.0,73.5728,73.5824,73.5728,73.5728,1851.0
2024-05-30 12:25:00,76.97,76.98,76.97,76.97,11203.0,73.5728,73.5824,73.5728,73.5728,11203.0
2024-05-30 12:30:00,76.97,76.98,76.97,76.97,4364.0,73.5728,73.5824,73.5728,73.5728,4364.0
2024-05-30 12:35:00,76.98,76.98,76.97,76.98,13655.0,73.5824,73.5824,73.5728,73.5824,13655.0
2024-05-30 12:40:00,76.98,76.98,76.97,76.98,15867.0,73.5824,73.5824,73.5728,73.5824,15867.0
2024-05-30 12:45:00,76.98,76.98,76.97,76.97,8659.0,73.5824,73.5824,73.5728,73.5728,8659.0
2024-05-30 12:50:00,76.98,76.99,76.97,76.98,33718.0,73.5824,73.592,73.5728,73.5824,33718.0
2024-05-30 12:55:00,76.98,76.99,76.98,76.98,5509.0,73.5824,73.592,73.5824,73.5824,5509.0
2024-05-30 13:00:00,76.98,76.99,76.98,76.98,3676.0,73.5824,73.592,73.5824,73.5824,3676.0
2024-05-30 13:05:00,76.98,76.99,76.98,76.98,12755.0,73.5824,73.592,73.5824,73.5824,12755.0
2024-05-30 13:10:00,76.98,76.99,76.97,76.98,62983.0,73.5824,73.592,73.5728,73.5824,62983.0
2024-05-30 13:15:00,76.98,76.99,76.98,76.98,5575.0,73.5824,73.592,73.5824,73.5824,5575.0
2024-05-30 13:20:00,76.98,76.99,76.98,76.98,7904.0,73.5824,73.592,73.5824,73.5824,7904.0
2024-05-30 13:25:00,76.98,76.99,76.98,76.98,6443.0,73.5824,73.592,73.5824,73.5824,6443.0
2024-05-30 13:30:00,76.98,76.99,76.98,76.98,8271.0,73.5824,73.592,73.5824,73.5824,8271.0
2024-05-30 13:35:00,76.98,76.99,76.98,76.98,2328.0,73.5824,73.592,73.5824,73.5824,2328.0
2024-05-30 13:40:00,76.98,76.99,76.98,76.98,4207.0,73.5824,73.592,73.5824,73.5824,4207.0
2024-05-30 13:45:00,76.98,76.99,76.97,76.98,9752.0,73.5824,73.592,73.5728,73.5824,9752.0
2024-05-30 13:50:00,76.98,76.99,76.97,76.99,63868.0,73.5824,73.592,73.5728,73.592,63868.0
2024-05-30 13:55:00,76.98,76.99,76.98,76.98,5638.0,73.5824,73.592,73.5824,73.5824,5638.0
2024-05-30 14:00:00,76.98,76.99,76.98,76.98,8054.0,73.5824,73.592,73.5824,73.5824,8054.0
2024-05-30 14:05:00,76.98,76.99,76.98,76.98,10910.0,73.5824,73.592,73.5824,73.5824,10910.0
2024-05-30 14:10:00,76.98,76.99,76.98,76.98,17906.0,73.5824,73.592,73.5824,73.5824,17906.0
2024-05-30 14:15:00,76.99,76.99,76.97,76.98,138312.0,73.592,73.592,73.5728,73.5824,138312.0
2024-05-30 14:20:00,76.98,76.99,76.98,76.98,5740.0,73.5824,73.592,73.5824,73.5824,5740.0
2024-05-30 14:25:00,76.99,76.99,76.98,76.98,18746.0,73.592,73.592,73.5824,73.5824,18746.0
2024-05-30 14:30:00,76.98,76.99,76.98,76.98,49559.0,73.5824,73.592,73.5824,73.5824,49559.0
2024-05-30 14:35:00,76.98,76.99,76.98,76.99,8179.0,73.5824,73.592,73.5824,73.592,8179.0
2024-05-30 14:40:00,76.98,76.99,76.97,76.97,7624.0,73.5824,73.592,73.5728,73.5728,7624.0
2024-05-30 14:45:00,76.97,76.98,76.97,76.97,4350.0,73.5728,73.5824,73.5728,73.5728,4350.0
2024-05-30 14:50:00,76.97,76.98,76.97,76.97,2606.0,73.5728,73.5824,73.5728,73.5728,2606.0
2024-05-30 14:55:00,76.98,76.98,76.97,76.97,8855.0,73.5824,73.5824,73.5728,73.5728,8855.0
2024-05-30 15:00:00,76.98,76.98,76.96,76.96,25805.0,73.5824,73.5824,73.5633,73.5633,25805.0
2024-05-30 15:05:00,76.97,76.98,76.96,76.98,81905.0,73.5728,73.5824,73.5633,73.5824,81905.0
2024-05-30 15:10:00,76.97,76.98,76.97,76.97,9587.0,73.5728,73.5824,73.5728,73.5728,9587.0
2024-05-30 15:15:00,76.97,76.98,76.97,76.98,5766.0,73.5728,73.5824,73.5728,73.5824,5766.0
2024-05-30 15:20:00,76.97,76.98,76.97,76.97,9818.0,73.5728,73.5824,73.5728,73.5728,9818.0
2024-05-30 15:25:00,76.98,76.98,76.97,76.97,13489.0,73.5824,73.5824,73.5728,73.5728,13489.0
2024-05-30 15:30:00,76.97,76.98,76.97,76.97,18271.0,73.5728,73.5824,73.5728,73.5728,18271.0
2024-05-30 15:35:00,76.97,76.98,76.97,76.97,12697.0,73.5728,73.5824,73.5728,73.5728,12697.0
2024-05-30 15:40:00,76.97,76.98,76.97,76.97,9918.0,73.5728,73.5824,73.5728,73.5728,9918.0
2024-05-30 15:45:00,76.97,76.98,76.97,76.97,37124.0,73.5728,73.5824,73.5728,73.5728,37124.0
2024-05-30 15:50:00,76.98,76.98,76.97,76.98,17481.0,73.5824,73.5824,73.5728,73.5824,17481.0
2024-05-30 15:55:00,76.98,76.99,76.97,76.98,76669.0,73.5824,73.592,73.5728,73.5824,76669.0
2024-05-31 09:30:00,77.03,77.09,77.03,77.09,28048.0,73.6302,73.6875,73.6302,73.6875,28048.0
2024-05-31 09:35:00,77.09,77.09,77.08,77.09,5987.0,73.6875,73.6875,73.678,73.6875,5987.0
2024-05-31 09:40:00,77.09,77.12,77.08,77.09,24662.0,73.6875,73.7162,73.678,73.6875,24662.0
2024-05-31 09:45:00,77.09,77.1,77.08,77.09,14218.0,73.6875,73.6971,73.678,73.6875,14218.0
2024-05-31 09:50:00,77.09,77.1,77.08,77.09,7502.0,73.6875,73.6971,73.678,73.6875,7502.0
2024-05-31 09:55:00,77.09,77.11,77.09,77.11,15111.0,73.6875,73.7067,73.6875,73.7067,15111.0
2024-05-31 10:00:00,77.11,77.11,77.1,77.11,7943.0,73.7067,73.7067,73.6971,73.7067,7943.0
2024-05-31 10:05:00,77.11,77.11,77.1,77.11,8795.0,73.7067,73.7067,73.6971,73.7067,8795.0
2024-05-31 10:10:00,77.11,77.11,77.1,77.11,19109.0,73.7067,73.7067,73.6971,73.7067,19109.0
2024-05-31 10:15:00,77.1,77.1,77.09,77.09,11003.0,73.6971,73.6971,73.6875,73.6875,11003.0
2024-05-31 10:20:00,77.09,77.12,77.09,77.12,14976.0,73.6875,73.7162,73.6875,73.7162,14976.0
2024-05-31 10:25:00,77.12,77.12,77.11,77.12,19334.0,73.7162,73.7162,73.7067,73.7162,19334.0
2024-05-31 10:30:00,77.12,77.12,77.11,77.12,12912.0,73.7162,73.7162,73.7067,73.7162,12912.0
2024-05-31 10:35:00,77.12,77.12,77.11,77.12,9585.0,73.7162,73.7162,73.7067,73.7162,9585.0
2024-05-31 10:40:00,77.11,77.12,77.11,77.12,21481.0,73.7067,73.7162,73.7067,73.7162,21481.0
2024-05-31 10:45:00,77.11,77.12,77.11,77.11,9822.0,73.7067,73.7162,73.7067,73.7067,9822.0
2024-05-31 10:50:00,77.12,77.13,77.11,77.13,24696.0,73.7162,73.7258,73.7067,73.7258,24696.0
2024-05-31 10:55:00,77.13,77.14,77.12,77.13,29748.0,73.7258,73.7353,73.7162,73.7258,29748.0
2024-05-31 11:00:00,77.12,77.13,77.11,77.11,8438.0,73.7162,73.7258,73.7067,73.7067,8438.0
2024-05-31 11:05:00,77.12,77.12,77.1,77.11,13760.0,73.7162,73.7162,73.6971,73.7067,13760.0
2024-05-31 11:10:00,77.1,77.11,77.09,77.09,11478.0,73.6971,73.7067,73.6875,73.6875,11478.0
2024-05-31 11:15:00,77.1,77.1,77.09,77.09,10227.0,73.6971,73.6971,73.6875,73.6875,10227.0
2024-05-31 11:20:00,77.09,77.1,77.09,77.09,7792.0,73.6875,73.6971,73.6875,73.6875,7792.0
2024-05-31 11:25:00,77.09,77.1,77.09,77.09,11412.0,73.6875,73.6971,73.6875,73.6875,11412.0
2024-05-31 11:30:00,77.09,77.1,77.09,77.09,17189.0,73.6875,73.6971,73.6875,73.6875,17189.0
2024-05-31 11:35:00,77.09,77.1,77.07,77.08,13044.0,73.6875,73.6971,73.6684,73.678,13044.0
2024-05-31 11:40:00,77.08,77.08,77.07,77.08,8902.0,73.678,73.678,73.6684,73.678,8902.0
2024-05-31 11:45:00,77.08,77.08,77.07,77.08,9171.0,73.678,73.678,73.6684,73.678,9171.0
2024-05-31 11:50:00,77.08,77.09,77.07,77.09,17953.0,73.678,73.6875,73.6684,73.6875,17953.0
2024-05-31 11:55:00,77.08,77.09,77.08,77.09,8432.0,73.678,73.6875,73.678,73.6875,8432.0
2024-05-31 12:00:00,77.09,77.09,77.07,77.08,42277.0,73.6875,73.6875,73.6684,73.678,42277.0
2024-05-31 12:05:00,77.08,77.08,77.07,77.08,3905.0,73.678,73.678,73.6684,73.678,3905.0
2024-05-31 12:10:00,77.08,77.08,77.07,77.08,10845.0,73.678,73.678,73.6684,73.678,10845.0
2024-05-31 12:15:00,77.08,77.08,77.07,77.08,5371.0,73.678,73.678,73.6684,73.678,5371.0
2024-05-31 12:20:00,77.08,77.08,77.07,77.08,8860.0,73.678,73.678,73.6684,73.678,8860.0
2024-05-31 12:25:00,77.08,77.08,77.07,77.08,11093.0,73.678,73.678,73.6684,73.678,11093.0
2024-05-31 12:30:00,77.08,77.08,77.07,77.07,7755.0,73.678,73.678,73.6684,73.6684,7755.0
2024-05-31 12:35:00,77.07,77.08,77.07,77.08,9674.0,73.6684,73.678,73.6684,73.678,9674.0
2024-05-31 12:40:00,77.08,77.08,77.07,77.08,4224.0,73.678,73.678,73.6684,73.678,4224.0
2024-05-31 12:45:00,77.08,77.08,77.07,77.07,5366.0,73.678,73.678,73.6684,73.6684,5366.0
2024-05-31 12:50:00,77.08,77.08,77.07,77.08,11424.0,73.678,73.678,73.6684,73.678,11424.0
2024-05-31 12:55:00,77.08,77.08,77.07,77.08,7175.0,73.678,73.678,73.6684,73.678,7175.0
2024-05-31 13:00:00,77.08,77.08,77.07,77.08,14360.0,73.678,73.678,73.6684,73.678,14360.0
2024-05-31 13:05:00,77.08,77.08,77.07,77.08,7676.0,73.678,73.678,73.6684,73.678,7676.0
2024-05-31 13:10:00,77.08,77.08,77.07,77.08,5422.0,73.678,73.678,73.6684,73.678,5422.0
2024-05-31 13:15:00,77.08,77.08,77.07,77.08,7715.0,73.678,73.678,73.6684,73.678,7715.0
2024-05-31 13:20:00,77.08,77.08,77.07,77.08,6633.0,73.678,73.678,73.6684,73.678,6633.0
2024-05-31 13:25:00,77.08,77.08,77.07,77.08,9118.0,73.678,73.678,73.6684,73.678,9118.0
2024-05-31 13:30:00,77.08,77.08,77.07,77.08,5854.0,73.678,73.678,73.6684,73.678,5854.0
2024-05-31 13:35:00,77.08,77.08,77.07,77.08,19252.0,73.678,73.678,73.6684,73.678,19252.0
2024-05-31 13:40:00,77.08,77.08,77.07,77.08,12707.0,73.678,73.678,73.6684,73.678,12707.0
2024-05-31 13:45:00,77.08,77.09,77.07,77.09,58527.0,73.678,73.6875,73.6684,73.6875,58527.0
2024-05-31 13:50:00,77.09,77.09,77.08,77.09,6018.0,73.6875,73.6875,73.678,73.6875,6018.0
2024-05-31 13:55:00,77.09,77.09,77.07,77.08,68189.0,73.6875,73.6875,73.6684,73.678,68189.0
2024-05-31 14:00:00,77.08,77.08,77.07,77.08,6714.0,73.678,73.678,73.6684,73.678,6714.0
2024-05-31 14:05:00,77.08,77.1,77.07,77.09,270181.0,73.678,73.6971,73.6684,73.6875,270181.0
2024-05-31 14:10:00,77.09,77.1,77.09,77.09,247336.0,73.6875,73.6971,73.6875,73.6875,247336.0
2024-05-31 14:15:00,77.09,77.11,77.09,77.11,87800.0,73.6875,73.7067,73.6875,73.7067,87800.0
2024-05-31 14:20:00,77.11,77.11,77.1,77.11,4726.0,73.7067,73.7067,73.6971,73.7067,4726.0
2024-05-31 14:25:00,77.11,77.11,77.1,77.1,44795.0,73.7067,73.7067,73.6971,73.6971,44795.0
2024-05-31 14:30:00,77.11,77.11,77.1,77.1,38607.0,73.7067,73.7067,73.6971,73.6971,38607.0
2024-05-31 14:35:00,77.1,77.11,77.1,77.11,11428.0,73.6971,73.7067,73.6971,73.7067,11428.0
2024-05-31 14:40:00,77.1,77.11,77.09,77.1,18932.0,73.6971,73.7067,73.6875,73.6971,18932.0
2024-05-31 14:45:00,77.09,77.1,77.08,77.09,21539.0,73.6875,73.6971,73.678,73.6875,21539.0
2024-05-31 14:50:00,77.09,77.09,77.08,77.09,4233.0,73.6875,73.6875,73.678,73.6875,4233.0
2024-05-31 14:55:00,77.08,77.09,77.08,77.09,35005.0,73.678,73.6875,73.678,73.6875,35005.0
2024-05-31 15:00:00,77.08,77.09,77.08,77.08,14327.0,73.678,73.6875,73.678,73.678,14327.0
2024-05-31 15:05:00,77.09,77.1,77.08,77.1,17664.0,73.6875,73.6971,73.678,73.6971,17664.0
2024-05-31 15:10:00,77.09,77.1,77.09,77.09,20184.0,73.6875,73.6971,73.6875,73.6875,20184.0
2024-05-31 15:15:00,77.1,77.1,77.09,77.09,21333.0,73.6971,73.6971,73.6875,73.6875,21333.0
2024-05-31 15:20:00,77.09,77.1,77.09,77.09,16754.0,73.6875,73.6971,73.6875,73.6875,16754.0
2024-05-31 15:25:00,77.09,77.1,77.09,77.09,5904.0,73.6875,73.6971,73.6875,73.6875,5904.0
2024-05-31 15:30:00,77.09,77.1,77.09,77.09,14986.0,73.6875,73.6971,73.6875,73.6875,14986.0
2024-05-31 15:35:00,77.1,77.1,77.09,77.09,5649.0,73.6971,73.6971,73.6875,73.6875,5649.0
2024-05-31 15:40:00,77.09,77.11,77.09,77.11,36555.0,73.6875,73.7067,73.6875,73.7067,36555.0
2024-05-31 15:45:00,77.11,77.11,77.1,77.11,73492.0,73.7067,73.7067,73.6971,73.7067,73492.0
2024-05-31 15:50:00,77.11,77.12,77.1,77.12,55749.0,73.7067,73.7162,73.6971,73.7162,55749.0
2024-05-31 15:55:00,77.12,77.14,77.11,77.13,162502.0,73.7162,73.7353,73.7067,73.7258,162502.0
2024-06-03 09:30:00,76.96,76.96,76.92,76.94,24354.0,73.8097,73.8097,73.7713,73.7905,24354.0
2024-06-03 09:35:00,76.95,76.95,76.93,76.94,2397.0,73.8001,73.8001,73.7809,73.7905,2397.0
2024-06-03 09:40:00,76.94,76.95,76.93,76.94,12054.0,73.7905,73.8001,73.7809,73.7905,12054.0
2024-06-03 09:45:00,76.94,76.94,76.92,76.92,14668.0,73.7905,73.7905,73.7713,73.7713,14668.0
2024-06-03 09:50:00,76.92,76.94,76.92,76.94,28522.0,73.7713,73.7905,73.7713,73.7905,28522.0
2024-06-03 09:55:00,76.94,76.94,76.93,76.94,7381.0,73.7905,73.7905,73.7809,73.7905,7381.0
2024-06-03 10:00:00,76.94,77.02,76.93,77.0,62416.0,73.7905,73.8672,73.7809,73.848,62416.0
2024-06-03 10:05:00,77.0,77.02,76.99,77.01,14740.0,73.848,73.8672,73.8384,73.8576,14740.0
2024-06-03 10:10:00,77.01,77.02,76.99,77.0,49129.0,73.8576,73.8672,73.8384,73.848,49129.0
2024-06-03 10:15:00,77.0,77.02,77.0,77.02,46122.0,73.848,73.8672,73.848,73.8672,46122.0
2024-06-03 10:20:00,77.01,77.03,76.99,77.0,21400.0,73.8576,73.8768,73.8384,73.848,21400.0
2024-06-03 10:25:00,76.99,77.0,76.98,77.0,20185.0,73.8384,73.848,73.8288,73.848,20185.0
2024-06-03 10:30:00,77.01,77.02,77.0,77.02,12232.0,73.8576,73.8672,73.848,73.8672,12232.0
2024-06-03 10:35:00,77.01,77.02,77.0,77.02,49289.0,73.8576,73.8672,73.848,73.8672,49289.0
2024-06-03 10:40:00,77.02,77.03,77.0,77.01,22010.0,73.8672,73.8768,73.848,73.8576,22010.0
2024-06-03 10:45:00,77.01,77.02,77.0,77.01,54045.0,73.8576,73.8672,73.848,73.8576,54045.0
2024-06-03 10:50:00,77.01,77.03,77.01,77.02,32101.0,73.8576,73.8768,73.8576,73.8672,32101.0
2024-06-03 10:55:00,77.02,77.02,77.01,77.01,14561.0,73.8672,73.8672,73.8576,73.8576,14561.0
2024-06-03 11:00:00,77.02,77.02,77.01,77.02,7196.0,73.8672,73.8672,73.8576,73.8672,7196.0
2024-06-03 11:05:00,77.02,77.02,77.01,77.02,15371.0,73.8672,73.8672,73.8576,73.8672,15371.0
2024-06-03 11:10:00,77.02,77.02,77.01,77.02,4916.0,73.8672,73.8672,73.8576,73.8672,4916.0
2024-06-03 11:15:00,77.02,77.03,77.01,77.03,7484.0,73.8672,73.8768,73.8576,73.8768,7484.0
2024-06-03 11:20:00,77.02,77.03,77.02,77.03,8839.0,73.8672,73.8768,73.8672,73.8768,8839.0
2024-06-03 11:25:00,77.02,77.03,77.02,77.03,6929.0,73.8672,73.8768,73.8672,73.8768,6929.0
2024-06-03 11:30:00,77.03,77.03,77.02,77.03,8548.0,73.8768,73.8768,73.8672,73.8768,8548.0
2024-06-03 11:35:00,77.03,77.04,77.02,77.03,40996.0,73.8768,73.8864,73.8672,73.8768,40996.0
2024-06-03 11:40:00,77.04,77.04,77.03,77.03,3358.0,73.8864,73.8864,73.8768,73.8768,3358.0
2024-06-03 11:45:00,77.03,77.04,77.02,77.03,12050.0,73.8768,73.8864,73.8672,73.8768,12050.0
2024-06-03 11:50:00,77.02,77.03,77.02,77.02,4382.0,73.8672,73.8768,73.8672,73.8672,4382.0
2024-06-03 11:55:00,77.02,77.03,77.02,77.02,18928.0,73.8672,73.8768,73.8672,73.8672,18928.0
2024-06-03 12:00:00,77.02,77.03,77.02,77.03,10684.0,73.8672,73.8768,73.8672,73.8768,10684.0
2024-06-03 12:05:00,77.02,77.03,77.01,77.02,7934.0,73.8672,73.8768,73.8576,73.8672,7934.0
2024-06-03 12:10:00,77.02,77.02,77.01,77.02,7492.0,73.8672,73.8672,73.8576,73.8672,7492.0
2024-06-03 12:15:00,77.01,77.02,77.01,77.01,6648.0,73.8576,73.8672,73.8576,73.8576,6648.0
2024-06-03 12:20:00,77.01,77.02,77.0,77.01,449792.0,73.8576,73.8672,73.848,73.8576,449792.0
2024-06-03 12:25:00,77.01,77.01,77.0,77.01,17384.0,73.8576,73.8576,73.848,73.8576,17384.0
2024-06-03 12:30:00,77.01,77.01,77.0,77.0,14697.0,73.8576,73.8576,73.848,73.848,14697.0
2024-06-03 12:35:00,77.01,77.02,77.0,77.02,8422.0,73.8576,73.8672,73.848,73.8672,8422.0
2024-06-03 12:40:00,77.02,77.02,77.01,77.01,6261.0,73.8672,73.8672,73.8576,73.8576,6261.0
2024-06-03 12:45:00,77.02,77.02,77.01,77.01,7720.0,73.8672,73.8672,73.8576,73.8576,7720.0
2024-06-03 12:50:00,77.01,77.02,77.01,77.02,3837.0,73.8576,73.8672,73.8576,73.8672,3837.0
2024-06-03 12:55:00,77.02,77.02,77.01,77.02,29592.0,73.8672,73.8672,73.8576,73.8672,29592.0
2024-06-03 13:00:00,77.01,77.02,77.01,77.02,19205.0,73.8576,73.8672,73.8576,73.8672,19205.0
2024-06-03 13:05:00,77.02,77.03,77.01,77.03,27452.0,73.8672,73.8768,73.8576,73.8768,27452.0
2024-06-03 13:10:00,77.03,77.03,77.02,77.03,7023.0,73.8768,73.8768,73.8672,73.8768,7023.0
2024-06-03 13:15:00,77.03,77.03,77.02,77.03,5666.0,73.8768,73.8768,73.8672,73.8768,5666.0
2024-06-03 13:20:00,77.03,77.03,77.02,77.03,19064.0,73.8768,73.8768,73.8672,73.8768,19064.0
2024-06-03 13:25:00,77.03,77.03,77.02,77.03,12730.0,73.8768,73.8768,73.8672,73.8768,12730.0
2024-06-03 13:30:00,77.03,77.03,77.02,77.02,11559.0,73.8768,73.8768,73.8672,73.8672,11559.0
2024-06-03 13:35:00,77.03,77.03,77.02,77.03,16931.0,73.8768,73.8768,73.8672,73.8768,16931.0
2024-06-03 13:40:00,77.02,77.03,77.02,77.03,15706.0,73.8672,73.8768,73.8672,73.8768,15706.0
2024-06-03 13:45:00,77.03,77.03,77.01,77.02,15165.0,73.8768,73.8768,73.8576,73.8672,15165.0
2024-06-03 13:50:00,77.01,77.02,77.01,77.01,4488.0,73.8576,73.8672,73.8576,73.8576,4488.0
2024-06-03 13:55:00,77.02,77.02,77.01,77.02,4093.0,73.8672,73.8672,73.8576,73.8672,4093.0
2024-06-03 14:00:00,77.02,77.02,77.01,77.02,9293.0,73.8672,73.8672,73.8576,73.8672,9293.0
2024-06-03 14:05:00,77.02,77.02,77.01,77.02,6802.0,73.8672,73.8672,73.8576,73.8672,6802.0
2024-06-03 14:10:00,77.02,77.02,77.01,77.02,13550.0,73.8672,73.8672,73.8576,73.8672,13550.0
2024-06-03 14:15:00,77.01,77.02,77.01,77.02,15798.0,73.8576,73.8672,73.8576,73.8672,15798.0
2024-06-03 14:20:00,77.02,77.04,77.01,77.03,20866.0,73.8672,73.8864,73.8576,73.8768,20866.0
2024-06-03 14:25:00,77.03,77.04,77.03,77.04,13932.0,73.8768,73.8864,73.8768,73.8864,13932.0
2024-06-03 14:30:00,77.03,77.04,77.03,77.03,21762.0,73.8768,73.8864,73.8768,73.8768,21762.0
2024-06-03 14:35:00,77.03,77.04,77.03,77.03,62204.0,73.8768,73.8864,73.8768,73.8768,62204.0
2024-06-03 14:40:00,77.03,77.04,77.03,77.03,9307.0,73.8768,73.8864,73.8768,73.8768,9307.0
2024-06-03 14:45:00,77.03,77.04,77.03,77.03,7230.0,73.8768,73.8864,73.8768,73.8768,7230.0
2024-06-03 14:50:00,77.03,77.04,77.03,77.03,6509.0,73.8768,73.8864,73.8768,73.8768,6509.0
2024-06-03 14:55:00,77.03,77.04,77.03,77.04,13751.0,73.8768,73.8864,73.8768,73.8864,13751.0
2024-06-03 15:00:00,77.03,77.04,77.02,77.03,40583.0,73.8768,73.8864,73.8672,73.8768,40583.0
2024-06-03 15:05:00,77.03,77.03,77.02,77.03,40060.0,73.8768,73.8768,73.8672,73.8768,40060.0
2024-06-03 15:10:00,77.02,77.03,77.02,77.02,27731.0,73.8672,73.8768,73.8672,73.8672,27731.0
2024-06-03 15:15:00,77.02,77.03,77.01,77.01,14992.0,73.8672,73.8768,73.8576,73.8576,14992.0
2024-06-03 15:20:00,77.01,77.02,77.01,77.02,7959.0,73.8576,73.8672,73.8576,73.8672,7959.0
2024-06-03 15:25:00,77.01,77.03,77.01,77.03,70427.0,73.8576,73.8768,73.8576,73.8768,70427.0
2024-06-03 15:30:00,77.03,77.03,77.02,77.03,16041.0,73.8768,73.8768,73.8672,73.8768,16041.0
2024-06-03 15:35:00,77.03,77.04,77.02,77.04,57215.0,73.8768,73.8864,73.8672,73.8864,57215.0
2024-06-03 15:40:00,77.03,77.04,77.02,77.03,13093.0,73.8768,73.8864,73.8672,73.8768,13093.0
2024-06-03 15:45:00,77.03,77.03,77.02,77.02,20583.0,73.8768,73.8768,73.8672,73.8672,20583.0
2024-06-03 15:50:00,77.02,77.03,77.01,77.01,43458.0,73.8672,73.8768,73.8576,73.8576,43458.0
2024-06-03 15:55:00,77.01,77.02,77.01,77.02,51846.0,73.8576,73.8672,73.8576,73.8672,51846.0
2024-06-04 09:30:00,77.03,77.08,77.03,77.08,261062.0,73.8768,73.9248,73.8768,73.9248,261062.0
2024-06-04 09:35:00,77.08,77.08,77.07,77.07,67608.0,73.9248,73.9248,73.9152,73.9152,67608.0
2024-06-04 09:40:00,77.06,77.08,77.06,77.08,26324.0,73.9056,73.9248,73.9056,73.9248,26324.0
2024-06-04 09:45:00,77.08,77.08,77.07,77.08,188651.0,73.9248,73.9248,73.9152,73.9248,188651.0
2024-06-04 09:50:00,77.08,77.1,77.07,77.1,110122.0,73.9248,73.9439,73.9152,73.9439,110122.0
2024-06-04 09:55:00,77.1,77.11,77.09,77.09,87938.0,73.9439,73.9535,73.9343,73.9343,87938.0
2024-06-04 10:00:00,77.09,77.16,77.09,77.14,124713.0,73.9343,74.0015,73.9343,73.9823,124713.0
2024-06-04 10:05:00,77.14,77.14,77.12,77.12,57367.0,73.9823,73.9823,73.9631,73.9631,57367.0
2024-06-04 10:10:00,77.12,77.12,77.09,77.09,56682.0,73.9631,73.9631,73.9343,73.9343,56682.0
2024-06-04 10:15:00,77.09,77.1,77.08,77.09,76243.0,73.9343,73.9439,73.9248,73.9343,76243.0
2024-06-04 10:20:00,77.09,77.09,77.07,77.09,36377.0,73.9343,73.9343,73.9152,73.9343,36377.0
2024-06-04 10:25:00,77.08,77.1,77.08,77.09,22309.0,73.9248,73.9439,73.9248,73.9343,22309.0
2024-06-04 10:30:00,77.1,77.11,77.09,77.11,16500.0,73.9439,73.9535,73.9343,73.9535,16500.0
2024-06-04 10:35:00,77.1,77.1,77.08,77.09,28018.0,73.9439,73.9439,73.9248,73.9343,28018.0
2024-06-04 10:40:00,77.09,77.1,77.09,77.09,29674.0,73.9343,73.9439,73.9343,73.9343,29674.0
2024-06-04 10:45:00,77.09,77.1,77.09,77.09,32193.0,73.9343,73.9439,73.9343,73.9343,32193.0
2024-06-04 10:50:00,77.09,77.11,77.09,77.1,22786.0,73.9343,73.9535,73.9343,73.9439,22786.0
2024-06-04 10:55:00,77.1,77.11,77.09,77.09,32208.0,73.9439,73.9535,73.9343,73.9343,32208.0
2024-06-04 11:00:00,77.09,77.1,77.09,77.09,144932.0,73.9343,73.9439,73.9343,73.9343,144932.0
2024-06-04 11:05:00,77.09,77.1,77.09,77.09,32591.0,73.9343,73.9439,73.9343,73.9343,32591.0
2024-06-04 11:10:00,77.09,77.1,77.09,77.09,48588.0,73.9343,73.9439,73.9343,73.9343,48588.0
2024-06-04 11:15:00,77.09,77.1,77.09,77.09,27273.0,73.9343,73.9439,73.9343,73.9343,27273.0
2024-06-04 11:20:00,77.09,77.1,77.09,77.09,33773.0,73.9343,73.9439,73.9343,73.9343,33773.0
2024-06-04 11:25:00,77.1,77.1,77.09,77.09,21703.0,73.9439,73.9439,73.9343,73.9343,21703.0
2024-06-04 11:30:00,77.09,77.1,77.09,77.09,22290.0,73.9343,73.9439,73.9343,73.9343,22290.0
2024-06-04 11:35:00,77.1,77.1,77.09,77.1,6572.0,73.9439,73.9439,73.9343,73.9439,6572.0
2024-06-04 11:40:00,77.09,77.11,77.09,77.11,17290.0,73.9343,73.9535,73.9343,73.9535,17290.0
2024-06-04 11:45:00,77.11,77.11,77.09,77.09,12640.0,73.9535,73.9535,73.9343,73.9343,12640.0
2024-06-04 11:50:00,77.09,77.11,77.09,77.11,16583.0,73.9343,73.9535,73.9343,73.9535,16583.0
2024-06-04 11:55:00,77.11,77.11,77.1,77.11,8032.0,73.9535,73.9535,73.9439,73.9535,8032.0
2024-06-04 12:00:00,77.11,77.12,77.1,77.12,9615.0,73.9535,73.9631,73.9439,73.9631,9615.0
2024-06-04 12:05:00,77.12,77.12,77.11,77.12,72491.0,73.9631,73.9631,73.9535,73.9631,72491.0
2024-06-04 12:10:00,77.12,77.12,77.11,77.11,21911.0,73.9631,73.9631,73.9535,73.9535,21911.0
2024-06-04 12:15:00,77.11,77.12,77.11,77.12,9162.0,73.9535,73.9631,73.9535,73.9631,9162.0
2024-06-04 12:20:00,77.12,77.12,77.11,77.12,15546.0,73.9631,73.9631,73.9535,73.9631,15546.0
2024-06-04 12:25:00,77.12,77.12,77.11,77.12,23549.0,73.9631,73.9631,73.9535,73.9631,23549.0
2024-06-04 12:30:00,77.11,77.12,77.11,77.12,13927.0,73.9535,73.9631,73.9535,73.9631,13927.0
2024-06-04 12:35:00,77.12,77.12,77.11,77.12,9577.0,73.9631,73.9631,73.9535,73.9631,9577.0
2024-06-04 12:40:00,77.12,77.12,77.11,77.12,17858.0,73.9631,73.9631,73.9535,73.9631,17858.0
2024-06-04 12:45:00,77.12,77.13,77.11,77.12,17456.0,73.9631,73.9727,73.9535,73.9631,17456.0
2024-06-04 12:50:00,77.12,77.13,77.11,77.13,14412.0,73.9631,73.9727,73.9535,73.9727,14412.0
2024-06-04 12:55:00,77.12,77.13,77.12,77.13,27082.0,73.9631,73.9727,73.9631,73.9727,27082.0
2024-06-04 13:00:00,77.13,77.13,77.12,77.12,12875.0,73.9727,73.9727,73.9631,73.9631,12875.0
2024-06-04 13:05:00,77.12,77.13,77.11,77.12,23684.0,73.9631,73.9727,73.9535,73.9631,23684.0
2024-06-04 13:10:00,77.12,77.13,77.12,77.13,5997.0,73.9631,73.9727,73.9631,73.9727,5997.0
2024-06-04 13:15:00,77.13,77.13,77.12,77.13,6747.0,73.9727,73.9727,73.9631,73.9727,6747.0
2024-06-04 13:20:00,77.13,77.13,77.12,77.13,4609.0,73.9727,73.9727,73.9631,73.9727,4609.0
2024-06-04 13:25:00,77.13,77.15,77.12,77.15,19833.0,73.9727,73.9919,73.9631,73.9919,19833.0
2024-06-04 13:30:00,77.15,77.16,77.14,77.15,68116.0,73.9919,74.0015,73.9823,73.9919,68116.0
2024-06-04 13:35:00,77.16,77.16,77.15,77.16,8821.0,74.0015,74.0015,73.9919,74.0015,8821.0
2024-06-04 13:40:00,77.16,77.16,77.15,77.16,9484.0,74.0015,74.0015,73.9919,74.0015,9484.0
2024-06-04 13:45:00,77.16,77.17,77.15,77.17,26772.0,74.0015,74.0111,73.9919,74.0111,26772.0
2024-06-04 13:50:00,77.17,77.17,77.15,77.16,6979.0,74.0111,74.0111,73.9919,74.0015,6979.0
2024-06-04 13:55:00,77.16,77.16,77.14,77.15,4057.0,74.0015,74.0015,73.9823,73.9919,4057.0
2024-06-04 14:00:00,77.15,77.15,77.13,77.14,8602.0,73.9919,73.9919,73.9727,73.9823,8602.0
2024-06-04 14:05:00,77.14,77.15,77.13,77.15,15874.0,73.9823,73.9919,73.9727,73.9919,15874.0
2024-06-04 14:10:00,77.15,77.15,77.14,77.14,6422.0,73.9919,73.9919,73.9823,73.9823,6422.0
2024-06-04 14:15:00,77.14,77.15,77.13,77.14,8331.0,73.9823,73.9919,73.9727,73.9823,8331.0
2024-06-04 14:20:00,77.13,77.14,77.12,77.13,24142.0,73.9727,73.9823,73.9631,73.9727,24142.0
2024-06-04 14:25:00,77.13,77.13,77.12,77.13,4324.0,73.9727,73.9727,73.9631,73.9727,4324.0
2024-06-04 14:30:00,77.12,77.13,77.12,77.13,8294.0,73.9631,73.9727,73.9631,73.9727,8294.0
2024-06-04 14:35:00,77.12,77.13,77.11,77.12,8187.0,73.9631,73.9727,73.9535,73.9631,8187.0
2024-06-04 14:40:00,77.11,77.12,77.11,77.12,6262.0,73.9535,73.9631,73.9535,73.9631,6262.0
2024-06-04 14:45:00,77.12,77.12,77.11,77.12,8302.0,73.9631,73.9631,73.9535,73.9631,8302.0
2024-06-04 14:50:00,77.12,77.12,77.11,77.12,12036.0,73.9631,73.9631,73.9535,73.9631,12036.0
2024-06-04 14:55:00,77.12,77.12,77.11,77.12,10741.0,73.9631,73.9631,73.9535,73.9631,10741.0
2024-06-04 15:00:00,77.12,77.12,77.11,77.11,36604.0,73.9631,73.9631,73.9535,73.9535,36604.0
2024-06-04 15:05:00,77.11,77.12,77.1,77.11,11401.0,73.9535,73.9631,73.9439,73.9535,11401.0
2024-06-04 15:10:00,77.1,77.11,77.1,77.11,23072.0,73.9439,73.9535,73.9439,73.9535,23072.0
2024-06-04 15:15:00,77.11,77.12,77.1,77.12,21813.0,73.9535,73.9631,73.9439,73.9631,21813.0
2024-06-04 15:20:00,77.11,77.12,77.11,77.12,28225.0,73.9535,73.9631,73.9535,73.9631,28225.0
2024-06-04 15:25:00,77.12,77.12,77.11,77.12,8736.0,73.9631,73.9631,73.9535,73.9631,8736.0
2024-06-04 15:30:00,77.12,77.12,77.11,77.12,14408.0,73.9631,73.9631,73.9535,73.9631,14408.0
2024-06-04 15:35:00,77.12,77.12,77.11,77.12,6448.0,73.9631,73.9631,73.9535,73.9631,6448.0
2024-06-04 15:40:00,77.12,77.13,77.11,77.13,15722.0,73.9631,73.9727,73.9535,73.9727,15722.0
2024-06-04 15:45:00,77.12,77.13,77.12,77.12,28525.0,73.9631,73.9727,73.9631,73.9631,28525.0
2024-06-04 15:50:00,77.13,77.13,77.12,77.13,10127.0,73.9727,73.9727,73.9631,73.9727,10127.0
2024-06-04 15:55:00,77.12,77.13,77.12,77.12,49964.0,73.9631,73.9727,73.9631,73.9631,49964.0
2024-06-05 09:30:00,77.13,77.16,77.13,77.14,74006.0,73.9727,74.0015,73.9727,73.9823,74006.0
2024-06-05 09:35:00,77.14,77.15,77.13,77.14,38805.0,73.9823,73.9919,73.9727,73.9823,38805.0
2024-06-05 09:40:00,77.15,77.17,77.14,77.17,9790.0,73.9919,74.0111,73.9823,74.0111,9790.0
2024-06-05 09:45:00,77.19,77.19,77.13,77.14,19944.0,74.0302,74.0302,73.9727,73.9823,19944.0
2024-06-05 09:50:00,77.14,77.15,77.13,77.15,9118.0,73.9823,73.9919,73.9727,73.9919,9118.0
2024-06-05 09:55:00,77.15,77.2,77.14,77.19,22639.0,73.9919,74.0398,73.9823,74.0302,22639.0
2024-06-05 10:00:00,77.19,77.19,77.1,77.12,81277.0,74.0302,74.0302,73.9439,73.9631,81277.0
2024-06-05 10:05:00,77.12,77.13,77.08,77.09,28668.0,73.9631,73.9727,73.9248,73.9343,28668.0
2024-06-05 10:10:00,77.09,77.09,77.07,77.08,79634.0,73.9343,73.9343,73.9152,73.9248,79634.0
2024-06-05 10:15:00,77.08,77.08,77.07,77.07,11928.0,73.9248,73.9248,73.9152,73.9152,11928.0
2024-06-05 10:20:00,77.08,77.1,77.07,77.1,33121.0,73.9248,73.9439,73.9152,73.9439,33121.0
2024-06-05 10:25:00,77.11,77.11,77.09,77.09,25126.0,73.9535,73.9535,73.9343,73.9343,25126.0
2024-06-05 10:30:00,77.1,77.12,77.09,77.12,34436.0,73.9439,73.9631,73.9343,73.9631,34436.0
2024-06-05 10:35:00,77.12,77.14,77.11,77.14,34578.0,73.9631,73.9823,73.9535,73.9823,34578.0
2024-06-05 10:40:00,77.14,77.14,77.12,77.13,31878.0,73.9823,73.9823,73.9631,73.9727,31878.0
2024-06-05 10:45:00,77.13,77.13,77.11,77.12,34750.0,73.9727,73.9727,73.9535,73.9631,34750.0
2024-06-05 10:50:00,77.12,77.12,77.1,77.12,66811.0,73.9631,73.9631,73.9439,73.9631,66811.0
2024-06-05 10:55:00,77.12,77.13,77.11,77.13,96542.0,73.9631,73.9727,73.9535,73.9727,96542.0
2024-06-05 11:00:00,77.13,77.14,77.12,77.14,14938.0,73.9727,73.9823,73.9631,73.9823,14938.0
2024-06-05 11:05:00,77.14,77.16,77.13,77.16,35841.0,73.9823,74.0015,73.9727,74.0015,35841.0
2024-06-05 11:10:00,77.15,77.17,77.15,77.16,70179.0,73.9919,74.0111,73.9919,74.0015,70179.0
2024-06-05 11:15:00,77.16,77.17,77.15,77.16,29127.0,74.0015,74.0111,73.9919,74.0015,29127.0
2024-06-05 11:20:00,77.16,77.18,77.15,77.17,60178.0,74.0015,74.0207,73.9919,74.0111,60178.0
2024-06-05 11:25:00,77.17,77.18,77.17,77.17,92802.0,74.0111,74.0207,74.0111,74.0111,92802.0
2024-06-05 11:30:00,77.18,77.18,77.17,77.17,21109.0,74.0207,74.0207,74.0111,74.0111,21109.0
2024-06-05 11:35:00,77.17,77.19,77.17,77.18,22971.0,74.0111,74.0302,74.0111,74.0207,22971.0
2024-06-05 11:40:00,77.18,77.19,77.18,77.19,35234.0,74.0207,74.0302,74.0207,74.0302,35234.0
2024-06-05 11:45:00,77.19,77.19,77.17,77.17,23050.0,74.0302,74.0302,74.0111,74.0111,23050.0
2024-06-05 11:50:00,77.17,77.18,77.17,77.17,33831.0,74.0111,74.0207,74.0111,74.0111,33831.0
2024-06-05 11:55:00,77.17,77.18,77.17,77.17,28000.0,74.0111,74.0207,74.0111,74.0111,28000.0
2024-06-05 12:00:00,77.17,77.18,77.17,77.17,28284.0,74.0111,74.0207,74.0111,74.0111,28284.0
2024-06-05 12:05:00,77.17,77.18,77.16,77.17,28170.0,74.0111,74.0207,74.0015,74.0111,28170.0
2024-06-05 12:10:00,77.16,77.17,77.16,77.16,17978.0,74.0015,74.0111,74.0015,74.0015,17978.0
2024-06-05 12:15:00,77.17,77.17,77.16,77.16,45360.0,74.0111,74.0111,74.0015,74.0015,45360.0
2024-06-05 12:20:00,77.17,77.17,77.16,77.17,41360.0,74.0111,74.0111,74.0015,74.0111,41360.0
2024-06-05 12:25:00,77.16,77.17,77.16,77.17,31522.0,74.0015,74.0111,74.0015,74.0111,31522.0
2024-06-05 12:30:00,77.17,77.17,77.16,77.17,45581.0,74.0111,74.0111,74.0015,74.0111,45581.0
2024-06-05 12:35:00,77.17,77.17,77.16,77.17,30339.0,74.0111,74.0111,74.0015,74.0111,30339.0
2024-06-05 12:40:00,77.17,77.17,77.16,77.17,35208.0,74.0111,74.0111,74.0015,74.0111,35208.0
2024-06-05 12:45:00,77.17,77.17,77.16,77.17,19216.0,74.0111,74.0111,74.0015,74.0111,19216.0
2024-06-05 12:50:00,77.17,77.17,77.16,77.17,18044.0,74.0111,74.0111,74.0015,74.0111,18044.0
2024-06-05 12:55:00,77.17,77.17,77.16,77.17,23435.0,74.0111,74.0111,74.0015,74.0111,23435.0
2024-06-05 13:00:00,77.17,77.17,77.16,77.17,19758.0,74.0111,74.0111,74.0015,74.0111,19758.0
2024-06-05 13:05:00,77.17,77.17,77.16,77.17,34192.0,74.0111,74.0111,74.0015,74.0111,34192.0
2024-06-05 13:10:00,77.17,77.17,77.16,77.17,19822.0,74.0111,74.0111,74.0015,74.0111,19822.0
2024-06-05 13:15:00,77.17,77.17,77.16,77.17,27356.0,74.0111,74.0111,74.0015,74.0111,27356.0
2024-06-05 13:20:00,77.17,77.17,77.16,77.17,51004.0,74.0111,74.0111,74.0015,74.0111,51004.0
2024-06-05 13:25:00,77.17,77.17,77.16,77.17,23214.0,74.0111,74.0111,74.0015,74.0111,23214.0
2024-06-05 13:30:00,77.17,77.17,77.16,77.17,11540.0,74.0111,74.0111,74.0015,74.0111,11540.0
2024-06-05 13:35:00,77.17,77.17,77.16,77.17,18311.0,74.0111,74.0111,74.0015,74.0111,18311.0
2024-06-05 13:40:00,77.17,77.17,77.16,77.16,14710.0,74.0111,74.0111,74.0015,74.0015,14710.0
2024-06-05 13:45:00,77.17,77.17,77.16,77.16,17383.0,74.0111,74.0111,74.0015,74.0015,17383.0
2024-06-05 13:50:00,77.17,77.18,77.16,77.17,21787.0,74.0111,74.0207,74.0015,74.0111,21787.0
2024-06-05 13:55:00,77.18,77.18,77.17,77.17,18406.0,74.0207,74.0207,74.0111,74.0111,18406.0
2024-06-05 14:00:00,77.17,77.18,77.17,77.17,26405.0,74.0111,74.0207,74.0111,74.0111,26405.0
2024-06-05 14:05:00,77.17,77.18,77.17,77.17,35048.0,74.0111,74.0207,74.0111,74.0111,35048.0
2024-06-05 14:10:00,77.18,77.19,77.17,77.18,47946.0,74.0207,74.0302,74.0111,74.0207,47946.0
2024-06-05 14:15:00,77.18,77.18,77.17,77.17,7247.0,74.0207,74.0207,74.0111,74.0111,7247.0
2024-06-05 14:20:00,77.18,77.19,77.17,77.19,33689.0,74.0207,74.0302,74.0111,74.0302,33689.0
2024-06-05 14:25:00,77.19,77.2,77.18,77.19,34352.0,74.0302,74.0398,74.0207,74.0302,34352.0
2024-06-05 14:30:00,77.19,77.2,77.19,77.2,27867.0,74.0302,74.0398,74.0302,74.0398,27867.0
2024-06-05 14:35:00,77.19,77.2,77.19,77.2,35242.0,74.0302,74.0398,74.0302,74.0398,35242.0
2024-06-05 14:40:00,77.19,77.2,77.19,77.2,29268.0,74.0302,74.0398,74.0302,74.0398,29268.0
2024-06-05 14:45:00,77.2,77.2,77.19,77.2,18530.0,74.0398,74.0398,74.0302,74.0398,18530.0
2024-06-05 14:50:00,77.2,77.2,77.18,77.19,71990.0,74.0398,74.0398,74.0207,74.0302,71990.0
2024-06-05 14:55:00,77.19,77.2,77.18,77.2,31200.0,74.0302,74.0398,74.0207,74.0398,31200.0
2024-06-05 15:00:00,77.2,77.2,77.18,77.19,33369.0,74.0398,74.0398,74.0207,74.0302,33369.0
2024-06-05 15:05:00,77.18,77.19,77.18,77.19,22566.0,74.0207,74.0302,74.0207,74.0302,22566.0
2024-06-05 15:10:00,77.18,77.19,77.18,77.19,24868.0,74.0207,74.0302,74.0207,74.0302,24868.0
2024-06-05 15:15:00,77.18,77.2,77.18,77.2,42705.0,74.0207,74.0398,74.0207,74.0398,42705.0
2024-06-05 15:20:00,77.19,77.2,77.19,77.2,18960.0,74.0302,74.0398,74.0302,74.0398,18960.0
2024-06-05 15:25:00,77.2,77.2,77.19,77.2,28752.0,74.0398,74.0398,74.0302,74.0398,28752.0
2024-06-05 15:30:00,77.2,77.2,77.19,77.2,82358.0,74.0398,74.0398,74.0302,74.0398,82358.0
2024-06-05 15:35:00,77.2,77.2,77.19,77.2,30437.0,74.0398,74.0398,74.0302,74.0398,30437.0
2024-06-05 15:40:00,77.19,77.2,77.19,77.2,25044.0,74.0302,74.0398,74.0302,74.0398,25044.0
2024-06-05 15:45:00,77.2,77.2,77.19,77.2,34697.0,74.0398,74.0398,74.0302,74.0398,34697.0
2024-06-05 15:50:00,77.2,77.2,77.19,77.19,63120.0,74.0398,74.0398,74.0302,74.0302,63120.0
2024-06-05 15:55:00,77.2,77.2,77.19,77.19,231452.0,74.0398,74.0398,74.0302,74.0302,231452.0
2024-06-06 09:30:00,77.16,77.2,77.16,77.19,23447.0,74.0015,74.0398,74.0015,74.0302,23447.0
2024-06-06 09:35:00,77.2,77.22,77.19,77.22,120432.0,74.0398,74.059,74.0302,74.059,120432.0
2024-06-06 09:40:00,77.22,77.22,77.19,77.2,216333.0,74.059,74.059,74.0302,74.0398,216333.0
2024-06-06 09:45:00,77.2,77.21,77.19,77.2,13351.0,74.0398,74.0494,74.0302,74.0398,13351.0
2024-06-06 09:50:00,77.2,77.2,77.18,77.19,8644.0,74.0398,74.0398,74.0207,74.0302,8644.0
2024-06-06 09:55:00,77.19,77.2,77.18,77.18,12205.0,74.0302,74.0398,74.0207,74.0207,12205.0
2024-06-06 10:00:00,77.19,77.2,77.18,77.2,9657.0,74.0302,74.0398,74.0207,74.0398,9657.0
2024-06-06 10:05:00,77.2,77.21,77.19,77.21,56309.0,74.0398,74.0494,74.0302,74.0494,56309.0
2024-06-06 10:10:00,77.2,77.21,77.19,77.2,43759.0,74.0398,74.0494,74.0302,74.0398,43759.0
2024-06-06 10:15:00,77.2,77.2,77.19,77.2,6046.0,74.0398,74.0398,74.0302,74.0398,6046.0
2024-06-06 10:20:00,77.2,77.2,77.19,77.19,10033.0,74.0398,74.0398,74.0302,74.0302,10033.0
2024-06-06 10:25:00,77.19,77.2,77.18,77.19,17525.0,74.0302,74.0398,74.0207,74.0302,17525.0
2024-06-06 10:30:00,77.19,77.19,77.18,77.18,5593.0,74.0302,74.0302,74.0207,74.0207,5593.0
2024-06-06 10:35:00,77.19,77.19,77.18,77.18,14101.0,74.0302,74.0302,74.0207,74.0207,14101.0
2024-06-06 10:40:00,77.19,77.2,77.18,77.2,20151.0,74.0302,74.0398,74.0207,74.0398,20151.0
2024-06-06 10:45:00,77.2,77.2,77.19,77.2,18686.0,74.0398,74.0398,74.0302,74.0398,18686.0
2024-06-06 10:50:00,77.2,77.2,77.19,77.2,51355.0,74.0398,74.0398,74.0302,74.0398,51355.0
2024-06-06 10:55:00,77.2,77.2,77.18,77.18,18233.0,74.0398,74.0398,74.0207,74.0207,18233.0
2024-06-06 11:00:00,77.19,77.2,77.18,77.19,18943.0,74.0302,74.0398,74.0207,74.0302,18943.0
2024-06-06 11:05:00,77.2,77.2,77.19,77.2,12865.0,74.0398,74.0398,74.0302,74.0398,12865.0
2024-06-06 11:10:00,77.2,77.2,77.19,77.19,19332.0,74.0398,74.0398,74.0302,74.0302,19332.0
2024-06-06 11:15:00,77.19,77.2,77.19,77.2,12228.0,74.0302,74.0398,74.0302,74.0398,12228.0
2024-06-06 11:20:00,77.19,77.2,77.19,77.19,8843.0,74.0302,74.0398,74.0302,74.0302,8843.0
2024-06-06 11:25:00,77.2,77.2,77.19,77.2,78943.0,74.0398,74.0398,74.0302,74.0398,78943.0
2024-06-06 11:30:00,77.2,77.21,77.2,77.2,16510.0,74.0398,74.0494,74.0398,74.0398,16510.0
2024-06-06 11:35:00,77.2,77.21,77.2,77.2,11997.0,74.0398,74.0494,74.0398,74.0398,11997.0
2024-06-06 11:40:00,77.2,77.21,77.2,77.21,5966.0,74.0398,74.0494,74.0398,74.0494,5966.0
2024-06-06 11:45:00,77.2,77.21,77.2,77.2,5810.0,74.0398,74.0494,74.0398,74.0398,5810.0
2024-06-06 11:50:00,77.2,77.21,77.2,77.2,11087.0,74.0398,74.0494,74.0398,74.0398,11087.0
2024-06-06 11:55:00,77.2,77.2,77.19,77.2,10088.0,74.0398,74.0398,74.0302,74.0398,10088.0
2024-06-06 12:00:00,77.2,77.2,77.18,77.19,3600.0,74.0398,74.0398,74.0207,74.0302,3600.0
2024-06-06 12:05:00,77.18,77.19,77.18,77.19,9287.0,74.0207,74.0302,74.0207,74.0302,9287.0
2024-06-06 12:10:00,77.19,77.19,77.18,77.19,7754.0,74.0302,74.0302,74.0207,74.0302,7754.0
2024-06-06 12:15:00,77.18,77.19,77.18,77.19,6833.0,74.0207,74.0302,74.0207,74.0302,6833.0
2024-06-06 12:20:00,77.19,77.19,77.18,77.18,8022.0,74.0302,74.0302,74.0207,74.0207,8022.0
2024-06-06 12:25:00,77.19,77.19,77.18,77.19,8444.0,74.0302,74.0302,74.0207,74.0302,8444.0
2024-06-06 12:30:00,77.19,77.19,77.18,77.19,20241.0,74.0302,74.0302,74.0207,74.0302,20241.0
2024-06-06 12:35:00,77.19,77.19,77.18,77.19,187596.0,74.0302,74.0302,74.0207,74.0302,187596.0
2024-06-06 12:40:00,77.19,77.19,77.18,77.19,8755.0,74.0302,74.0302,74.0207,74.0302,8755.0
2024-06-06 12:45:00,77.18,77.19,77.18,77.19,19576.0,74.0207,74.0302,74.0207,74.0302,19576.0
2024-06-06 12:50:00,77.19,77.19,77.18,77.18,23504.0,74.0302,74.0302,74.0207,74.0207,23504.0
2024-06-06 12:55:00,77.18,77.19,77.18,77.18,5137.0,74.0207,74.0302,74.0207,74.0207,5137.0
2024-06-06 13:00:00,77.19,77.2,77.18,77.2,26547.0,74.0302,74.0398,74.0207,74.0398,26547.0
2024-06-06 13:05:00,77.2,77.2,77.19,77.2,10508.0,74.0398,74.0398,74.0302,74.0398,10508.0
2024-06-06 13:10:00,77.19,77.2,77.19,77.2,8053.0,74.0302,74.0398,74.0302,74.0398,8053.0
2024-06-06 13:15:00,77.19,77.2,77.19,77.19,16853.0,74.0302,74.0398,74.0302,74.0302,16853.0
2024-06-06 13:20:00,77.2,77.2,77.19,77.2,9948.0,74.0398,74.0398,74.0302,74.0398,9948.0
2024-06-06 13:25:00,77.2,77.21,77.19,77.2,28429.0,74.0398,74.0494,74.0302,74.0398,28429.0
2024-06-06 13:30:00,77.2,77.22,77.2,77.21,1103191.0,74.0398,74.059,74.0398,74.0494,1103191.0
2024-06-06 13:35:00,77.22,77.22,77.2,77.2,24487.0,74.059,74.059,74.0398,74.0398,24487.0
2024-06-06 13:40:00,77.2,77.21,77.2,77.2,18752.0,74.0398,74.0494,74.0398,74.0398,18752.0
2024-06-06 13:45:00,77.2,77.21,77.2,77.2,12068.0,74.0398,74.0494,74.0398,74.0398,12068.0
2024-06-06 13:50:00,77.21,77.21,77.19,77.2,44294.0,74.0494,74.0494,74.0302,74.0398,44294.0
2024-06-06 13:55:00,77.19,77.2,77.19,77.2,12616.0,74.0302,74.0398,74.0302,74.0398,12616.0
2024-06-06 14:00:00,77.2,77.21,77.2,77.2,15829.0,74.0398,74.0494,74.0398,74.0398,15829.0
2024-06-06 14:05:00,77.2,77.21,77.2,77.2,44644.0,74.0398,74.0494,74.0398,74.0398,44644.0
2024-06-06 14:10:00,77.2,77.21,77.2,77.2,13918.0,74.0398,74.0494,74.0398,74.0398,13918.0
2024-06-06 14:15:00,77.2,77.21,77.2,77.2,8211.0,74.0398,74.0494,74.0398,74.0398,8211.0
2024-06-06 14:20:00,77.2,77.21,77.2,77.2,10796.0,74.0398,74.0494,74.0398,74.0398,10796.0
2024-06-06 14:25:00,77.2,77.21,77.2,77.2,85040.0,74.0398,74.0494,74.0398,74.0398,85040.0
2024-06-06 14:30:00,77.21,77.21,77.2,77.21,23045.0,74.0494,74.0494,74.0398,74.0494,23045.0
2024-06-06 14:35:00,77.2,77.21,77.2,77.21,7055.0,74.0398,74.0494,74.0398,74.0494,7055.0
2024-06-06 14:40:00,77.21,77.21,77.2,77.21,42396.0,74.0494,74.0494,74.0398,74.0494,42396.0
2024-06-06 14:45:00,77.2,77.21,77.2,77.2,18259.0,74.0398,74.0494,74.0398,74.0398,18259.0
2024-06-06 14:50:00,77.2,77.21,77.2,77.2,15589.0,74.0398,74.0494,74.0398,74.0398,15589.0
2024-06-06 14:55:00,77.2,77.21,77.2,77.2,8299.0,74.0398,74.0494,74.0398,74.0398,8299.0
2024-06-06 15:00:00,77.2,77.21,77.2,77.2,15066.0,74.0398,74.0494,74.0398,74.0398,15066.0
2024-06-06 15:05:00,77.2,77.21,77.2,77.2,22460.0,74.0398,74.0494,74.0398,74.0398,22460.0
2024-06-06 15:10:00,77.2,77.21,77.2,77.2,19099.0,74.0398,74.0494,74.0398,74.0398,19099.0
2024-06-06 15:15:00,77.21,77.21,77.2,77.21,24531.0,74.0494,74.0494,74.0398,74.0494,24531.0
2024-06-06 15:20:00,77.21,77.21,77.2,77.2,5760.0,74.0494,74.0494,74.0398,74.0398,5760.0
2024-06-06 15:25:00,77.2,77.21,77.2,77.21,13354.0,74.0398,74.0494,74.0398,74.0494,13354.0
2024-06-06 15:30:00,77.21,77.21,77.2,77.2,15670.0,74.0494,74.0494,74.0398,74.0398,15670.0
2024-06-06 15:35:00,77.2,77.21,77.2,77.21,13417.0,74.0398,74.0494,74.0398,74.0494,13417.0
2024-06-06 15:40:00,77.21,77.21,77.2,77.2,35153.0,74.0494,74.0494,74.0398,74.0398,35153.0
2024-06-06 15:45:00,77.2,77.21,77.19,77.2,57056.0,74.0398,74.0494,74.0302,74.0398,57056.0
2024-06-06 15:50:00,77.2,77.2,77.18,77.19,47486.0,74.0398,74.0398,74.0207,74.0302,47486.0
2024-06-06 15:55:00,77.19,77.2,77.18,77.2,119163.0,74.0302,74.0398,74.0207,74.0398,119163.0
2024-06-07 09:30:00,77.01,77.01,76.98,76.98,26343.0,73.8576,73.8576,73.8288,73.8288,26343.0
2024-06-07 09:35:00,76.99,76.99,76.98,76.99,15525.0,73.8384,73.8384,73.8288,73.8384,15525.0
2024-06-07 09:40:00,76.98,76.99,76.97,76.97,4550.0,73.8288,73.8384,73.8193,73.8193,4550.0
2024-06-07 09:45:00,76.97,76.98,76.96,76.97,8935.0,73.8193,73.8288,73.8097,73.8193,8935.0
2024-06-07 09:50:00,76.96,76.98,76.96,76.98,17060.0,73.8097,73.8288,73.8097,73.8288,17060.0
2024-06-07 09:55:00,76.98,76.98,76.97,76.98,8010.0,73.8288,73.8288,73.8193,73.8288,8010.0
2024-06-07 10:00:00,76.98,76.98,76.96,76.96,19696.0,73.8288,73.8288,73.8097,73.8097,19696.0
2024-06-07 10:05:00,76.97,76.98,76.96,76.98,54603.0,73.8193,73.8288,73.8097,73.8288,54603.0
2024-06-07 10:10:00,76.98,76.98,76.97,76.98,16910.0,73.8288,73.8288,73.8193,73.8288,16910.0
2024-06-07 10:15:00,76.98,77.01,76.97,77.01,258080.0,73.8288,73.8576,73.8193,73.8576,258080.0
2024-06-07 10:20:00,77.02,77.02,77.01,77.01,98876.0,73.8672,73.8672,73.8576,73.8576,98876.0
2024-06-07 10:25:00,77.01,77.02,77.0,77.01,16889.0,73.8576,73.8672,73.848,73.8576,16889.0
2024-06-07 10:30:00,77.01,77.01,77.0,77.01,8969.0,73.8576,73.8576,73.848,73.8576,8969.0
2024-06-07 10:35:00,77.01,77.02,77.0,77.02,19034.0,73.8576,73.8672,73.848,73.8672,19034.0
2024-06-07 10:40:00,77.01,77.02,77.01,77.01,16590.0,73.8576,73.8672,73.8576,73.8576,16590.0
2024-06-07 10:45:00,77.01,77.02,76.99,76.99,27894.0,73.8576,73.8672,73.8384,73.8384,27894.0
2024-06-07 10:50:00,77.0,77.0,76.99,76.99,28109.0,73.848,73.848,73.8384,73.8384,28109.0
2024-06-07 10:55:00,77.0,77.0,76.99,77.0,22280.0,73.848,73.848,73.8384,73.848,22280.0
2024-06-07 11:00:00,77.0,77.0,76.99,76.99,24668.0,73.848,73.848,73.8384,73.8384,24668.0
2024-06-07 11:05:00,77.0,77.0,76.99,77.0,19698.0,73.848,73.848,73.8384,73.848,19698.0
2024-06-07 11:10:00,77.0,77.0,76.99,77.0,25322.0,73.848,73.848,73.8384,73.848,25322.0
2024-06-07 11:15:00,77.0,77.0,76.99,77.0,22581.0,73.848,73.848,73.8384,73.848,22581.0
2024-06-07 11:20:00,76.99,77.0,76.99,77.0,32681.0,73.8384,73.848,73.8384,73.848,32681.0
2024-06-07 11:25:00,77.0,77.0,76.99,76.99,32876.0,73.848,73.848,73.8384,73.8384,32876.0
2024-06-07 11:30:00,76.99,77.0,76.99,76.99,24686.0,73.8384,73.848,73.8384,73.8384,24686.0
2024-06-07 11:35:00,76.99,77.0,76.98,76.98,21954.0,73.8384,73.848,73.8288,73.8288,21954.0
2024-06-07 11:40:00,76.98,76.99,76.98,76.98,56560.0,73.8288,73.8384,73.8288,73.8288,56560.0
2024-06-07 11:45:00,76.98,76.99,76.98,76.98,84093.0,73.8288,73.8384,73.8288,73.8288,84093.0
2024-06-07 11:50:00,76.98,76.99,76.98,76.98,31781.0,73.8288,73.8384,73.8288,73.8288,31781.0
2024-06-07 11:55:00,76.98,76.99,76.97,76.98,39155.0,73.8288,73.8384,73.8193,73.8288,39155.0
2024-06-07 12:00:00,76.98,76.99,76.97,76.98,57198.0,73.8288,73.8384,73.8193,73.8288,57198.0
2024-06-07 12:05:00,76.98,76.99,76.98,76.98,34447.0,73.8288,73.8384,73.8288,73.8288,34447.0
2024-06-07 12:10:00,76.98,76.99,76.98,76.98,47279.0,73.8288,73.8384,73.8288,73.8288,47279.0
2024-06-07 12:15:00,76.99,76.99,76.98,76.98,5096.0,73.8384,73.8384,73.8288,73.8288,5096.0
2024-06-07 12:20:00,76.98,76.99,76.98,76.98,28578.0,73.8288,73.8384,73.8288,73.8288,28578.0
2024-06-07 12:25:00,76.99,77.0,76.98,77.0,60212.0,73.8384,73.848,73.8288,73.848,60212.0
2024-06-07 12:30:00,77.0,77.0,76.97,76.98,47478.0,73.848,73.848,73.8193,73.8288,47478.0
2024-06-07 12:35:00,76.98,76.98,76.97,76.98,25613.0,73.8288,73.8288,73.8193,73.8288,25613.0
2024-06-07 12:40:00,76.97,76.98,76.97,76.97,38905.0,73.8193,73.8288,73.8193,73.8193,38905.0
2024-06-07 12:45:00,76.97,76.98,76.97,76.97,24118.0,73.8193,73.8288,73.8193,73.8193,24118.0
2024-06-07 12:50:00,76.97,76.98,76.97,76.98,34442.0,73.8193,73.8288,73.8193,73.8288,34442.0
2024-06-07 12:55:00,76.98,76.98,76.97,76.98,29031.0,73.8288,73.8288,73.8193,73.8288,29031.0
2024-06-07 13:00:00,76.97,76.98,76.97,76.98,35590.0,73.8193,73.8288,73.8193,73.8288,35590.0
2024-06-07 13:05:00,76.97,76.98,76.97,76.98,26053.0,73.8193,73.8288,73.8193,73.8288,26053.0
2024-06-07 13:10:00,76.98,76.98,76.97,76.97,7455.0,73.8288,73.8288,73.8193,73.8193,7455.0
2024-06-07 13:15:00,76.98,76.98,76.97,76.97,9513.0,73.8288,73.8288,73.8193,73.8193,9513.0
2024-06-07 13:20:00,76.98,76.98,76.97,76.98,3619.0,73.8288,73.8288,73.8193,73.8288,3619.0
2024-06-07 13:25:00,76.98,76.98,76.98,76.98,194.0,73.8288,73.8288,73.8288,73.8288,194.0
2024-06-07 13:30:00,76.98,76.98,76.97,76.97,11151.0,73.8288,73.8288,73.8193,73.8193,11151.0
2024-06-07 13:35:00,76.97,76.98,76.97,76.98,7097.0,73.8193,73.8288,73.8193,73.8288,7097.0
2024-06-07 13:40:00,76.98,76.98,76.97,76.97,7696.0,73.8288,73.8288,73.8193,73.8193,7696.0
2024-06-07 13:45:00,76.97,76.98,76.97,76.97,4146.0,73.8193,73.8288,73.8193,73.8193,4146.0
2024-06-07 13:50:00,76.97,76.98,76.97,76.98,5314.0,73.8193,73.8288,73.8193,73.8288,5314.0
2024-06-07 13:55:00,76.97,76.98,76.97,76.98,2525.0,73.8193,73.8288,73.8193,73.8288,2525.0
2024-06-07 14:00:00,76.98,76.98,76.97,76.98,15748.0,73.8288,73.8288,73.8193,73.8288,15748.0
2024-06-07 14:05:00,76.98,76.98,76.97,76.97,8816.0,73.8288,73.8288,73.8193,73.8193,8816.0
2024-06-07 14:10:00,76.97,76.98,76.97,76.98,6724.0,73.8193,73.8288,73.8193,73.8288,6724.0
2024-06-07 14:15:00,76.98,76.98,76.97,76.98,24177.0,73.8288,73.8288,73.8193,73.8288,24177.0
2024-06-07 14:20:00,76.98,76.98,76.97,76.97,4697.0,73.8288,73.8288,73.8193,73.8193,4697.0
2024-06-07 14:25:00,76.98,76.98,76.97,76.98,33311.0,73.8288,73.8288,73.8193,73.8288,33311.0
2024-06-07 14:30:00,76.97,76.98,76.97,76.98,21740.0,73.8193,73.8288,73.8193,73.8288,21740.0
2024-06-07 14:35:00,76.98,76.98,76.97,76.98,4557.0,73.8288,73.8288,73.8193,73.8288,4557.0
2024-06-07 14:40:00,76.97,76.98,76.97,76.98,18382.0,73.8193,73.8288,73.8193,73.8288,18382.0
2024-06-07 14:45:00,76.98,76.98,76.97,76.98,4437.0,73.8288,73.8288,73.8193,73.8288,4437.0
2024-06-07 14:50:00,76.97,76.98,76.97,76.98,20555.0,73.8193,73.8288,73.8193,73.8288,20555.0
2024-06-07 14:55:00,76.98,76.98,76.97,76.98,5853.0,73.8288,73.8288,73.8193,73.8288,5853.0
2024-06-07 15:00:00,76.98,76.98,76.97,76.98,14711.0,73.8288,73.8288,73.8193,73.8288,14711.0
2024-06-07 15:05:00,76.98,76.98,76.97,76.98,9375.0,73.8288,73.8288,73.8193,73.8288,9375.0
2024-06-07 15:10:00,76.98,76.98,76.97,76.98,4073.0,73.8288,73.8288,73.8193,73.8288,4073.0
2024-06-07 15:15:00,76.97,76.98,76.97,76.97,19437.0,73.8193,73.8288,73.8193,73.8193,19437.0
2024-06-07 15:20:00,76.97,76.98,76.96,76.97,255456.0,73.8193,73.8288,73.8097,73.8193,255456.0
2024-06-07 15:25:00,76.96,76.97,76.96,76.96,34650.0,73.8097,73.8193,73.8097,73.8097,34650.0
2024-06-07 15:30:00,76.96,76.97,76.95,76.95,62393.0,73.8097,73.8193,73.8001,73.8001,62393.0
2024-06-07 15:35:00,76.95,76.96,76.95,76.95,15918.0,73.8001,73.8097,73.8001,73.8001,15918.0
2024-06-07 15:40:00,76.95,76.96,76.95,76.95,31623.0,73.8001,73.8097,73.8001,73.8001,31623.0
2024-06-07 15:45:00,76.95,76.96,76.95,76.96,49206.0,73.8001,73.8097,73.8001,73.8097,49206.0
2024-06-07 15:50:00,76.95,76.96,76.95,76.95,33362.0,73.8001,73.8097,73.8001,73.8001,33362.0
2024-06-07 15:55:00,76.95,76.96,76.94,76.94,94959.0,73.8001,73.8097,73.7905,73.7905,94959.0
2024-06-10 09:30:00,76.93,76.96,76.92,76.92,211910.0,73.7809,73.8097,73.7713,73.7713,211910.0
2024-06-10 09:35:00,76.92,76.94,76.92,76.94,27965.0,73.7713,73.7905,73.7713,73.7905,27965.0
2024-06-10 09:40:00,76.94,76.94,76.93,76.94,15520.0,73.7905,73.7905,73.7809,73.7905,15520.0
2024-06-10 09:45:00,76.94,76.95,76.93,76.94,70727.0,73.7905,73.8001,73.7809,73.7905,70727.0
2024-06-10 09:50:00,76.94,76.95,76.94,76.94,73527.0,73.7905,73.8001,73.7905,73.7905,73527.0
2024-06-10 09:55:00,76.95,76.95,76.93,76.94,6093.0,73.8001,73.8001,73.7809,73.7905,6093.0
2024-06-10 10:00:00,76.94,76.95,76.93,76.94,47818.0,73.7905,73.8001,73.7809,73.7905,47818.0
2024-06-10 10:05:00,76.94,76.94,76.93,76.94,5183.0,73.7905,73.7905,73.7809,73.7905,5183.0
2024-06-10 10:10:00,76.94,76.94,76.93,76.94,7084.0,73.7905,73.7905,73.7809,73.7905,7084.0
2024-06-10 10:15:00,76.94,76.95,76.94,76.94,13154.0,73.7905,73.8001,73.7905,73.7905,13154.0
2024-06-10 10:20:00,76.94,76.96,76.94,76.95,5553.0,73.7905,73.8097,73.7905,73.8001,5553.0
2024-06-10 10:25:00,76.95,76.96,76.95,76.96,6477.0,73.8001,73.8097,73.8001,73.8097,6477.0
2024-06-10 10:30:00,76.96,76.96,76.94,76.95,23232.0,73.8097,73.8097,73.7905,73.8001,23232.0
2024-06-10 10:35:00,76.95,76.95,76.94,76.95,20165.0,73.8001,73.8001,73.7905,73.8001,20165.0
2024-06-10 10:40:00,76.94,76.95,76.94,76.95,15376.0,73.7905,73.8001,73.7905,73.8001,15376.0
2024-06-10 10:45:00,76.95,76.95,76.94,76.95,13691.0,73.8001,73.8001,73.7905,73.8001,13691.0
2024-06-10 10:50:00,76.94,76.95,76.94,76.94,16048.0,73.7905,73.8001,73.7905,73.7905,16048.0
2024-06-10 10:55:00,76.95,76.95,76.94,76.95,19866.0,73.8001,73.8001,73.7905,73.8001,19866.0
2024-06-10 11:00:00,76.95,76.95,76.94,76.95,20090.0,73.8001,73.8001,73.7905,73.8001,20090.0
2024-06-10 11:05:00,76.94,76.95,76.94,76.95,17321.0,73.7905,73.8001,73.7905,73.8001,17321.0
2024-06-10 11:10:00,76.94,76.95,76.94,76.94,36694.0,73.7905,73.8001,73.7905,73.7905,36694.0
2024-06-10 11:15:00,76.95,76.95,76.94,76.95,15920.0,73.8001,73.8001,73.7905,73.8001,15920.0
2024-06-10 11:20:00,76.95,76.95,76.94,76.95,24106.0,73.8001,73.8001,73.7905,73.8001,24106.0
2024-06-10 11:25:00,76.95,76.95,76.94,76.95,16553.0,73.8001,73.8001,73.7905,73.8001,16553.0
2024-06-10 11:30:00,76.94,76.95,76.94,76.95,20974.0,73.7905,73.8001,73.7905,73.8001,20974.0
2024-06-10 11:35:00,76.95,76.95,76.94,76.94,16801.0,73.8001,73.8001,73.7905,73.7905,16801.0
2024-06-10 11:40:00,76.94,76.95,76.94,76.95,33392.0,73.7905,73.8001,73.7905,73.8001,33392.0
2024-06-10 11:45:00,76.95,76.95,76.94,76.95,24223.0,73.8001,73.8001,73.7905,73.8001,24223.0
2024-06-10 11:50:00,76.95,76.96,76.94,76.95,53621.0,73.8001,73.8097,73.7905,73.8001,53621.0
2024-06-10 11:55:00,76.95,76.96,76.95,76.95,9577.0,73.8001,73.8097,73.8001,73.8001,9577.0
2024-06-10 12:00:00,76.95,76.96,76.94,76.94,48288.0,73.8001,73.8097,73.7905,73.7905,48288.0
2024-06-10 12:05:00,76.95,76.95,76.94,76.95,16719.0,73.8001,73.8001,73.7905,73.8001,16719.0
2024-06-10 12:10:00,76.95,76.95,76.94,76.95,99996.0,73.8001,73.8001,73.7905,73.8001,99996.0
2024-06-10 12:15:00,76.95,76.96,76.95,76.95,21823.0,73.8001,73.8097,73.8001,73.8001,21823.0
2024-06-10 12:20:00,76.95,76.96,76.95,76.95,20717.0,73.8001,73.8097,73.8001,73.8001,20717.0
2024-06-10 12:25:00,76.95,76.96,76.95,76.95,20292.0,73.8001,73.8097,73.8001,73.8001,20292.0
2024-06-10 12:30:00,76.95,76.96,76.94,76.95,32410.0,73.8001,73.8097,73.7905,73.8001,32410.0
2024-06-10 12:35:00,76.95,76.95,76.94,76.95,11111.0,73.8001,73.8001,73.7905,73.8001,11111.0
2024-06-10 12:40:00,76.95,76.95,76.94,76.95,21361.0,73.8001,73.8001,73.7905,73.8001,21361.0
2024-06-10 12:45:00,76.95,76.95,76.94,76.95,24615.0,73.8001,73.8001,73.7905,73.8001,24615.0
2024-06-10 12:50:00,76.94,76.95,76.94,76.95,15332.0,73.7905,73.8001,73.7905,73.8001,15332.0
2024-06-10 12:55:00,76.95,76.95,76.93,76.94,27016.0,73.8001,73.8001,73.7809,73.7905,27016.0
2024-06-10 13:00:00,76.94,76.94,76.92,76.93,67200.0,73.7905,73.7905,73.7713,73.7809,67200.0
2024-06-10 13:05:00,76.92,76.93,76.92,76.92,28861.0,73.7713,73.7809,73.7713,73.7713,28861.0
2024-06-10 13:10:00,76.92,76.92,76.91,76.92,25911.0,73.7713,73.7713,73.7617,73.7713,25911.0
2024-06-10 13:15:00,76.92,76.92,76.91,76.92,26696.0,73.7713,73.7713,73.7617,73.7713,26696.0
2024-06-10 13:20:00,76.92,76.92,76.91,76.92,44646.0,73.7713,73.7713,73.7617,73.7713,44646.0
2024-06-10 13:25:00,76.92,76.93,76.91,76.92,44765.0,73.7713,73.7809,73.7617,73.7713,44765.0
2024-06-10 13:30:00,76.92,76.93,76.92,76.92,34039.0,73.7713,73.7809,73.7713,73.7713,34039.0
2024-06-10 13:35:00,76.92,76.93,76.92,76.92,18738.0,73.7713,73.7809,73.7713,73.7713,18738.0
2024-06-10 13:40:00,76.92,76.93,76.92,76.93,16907.0,73.7713,73.7809,73.7713,73.7809,16907.0
2024-06-10 13:45:00,76.92,76.93,76.92,76.92,27244.0,73.7713,73.7809,73.7713,73.7713,27244.0
2024-06-10 13:50:00,76.92,76.93,76.92,76.92,24277.0,73.7713,73.7809,73.7713,73.7713,24277.0
2024-06-10 13:55:00,76.92,76.93,76.91,76.92,50524.0,73.7713,73.7809,73.7617,73.7713,50524.0
2024-06-10 14:00:00,76.92,76.93,76.91,76.92,46414.0,73.7713,73.7809,73.7617,73.7713,46414.0
2024-06-10 14:05:00,76.92,76.93,76.92,76.92,3977.0,73.7713,73.7809,73.7713,73.7713,3977.0
2024-06-10 14:10:00,76.92,76.93,76.92,76.93,11516.0,73.7713,73.7809,73.7713,73.7809,11516.0
2024-06-10 14:15:00,76.92,76.93,76.92,76.92,13809.0,73.7713,73.7809,73.7713,73.7713,13809.0
2024-06-10 14:20:00,76.92,76.93,76.92,76.92,24933.0,73.7713,73.7809,73.7713,73.7713,24933.0
2024-06-10 14:25:00,76.92,76.94,76.92,76.93,162216.0,73.7713,73.7905,73.7713,73.7809,162216.0
2024-06-10 14:30:00,76.94,76.94,76.93,76.94,10853.0,73.7905,73.7905,73.7809,73.7905,10853.0
2024-06-10 14:35:00,76.94,76.94,76.93,76.94,19200.0,73.7905,73.7905,73.7809,73.7905,19200.0
2024-06-10 14:40:00,76.93,76.94,76.92,76.92,49008.0,73.7809,73.7905,73.7713,73.7713,49008.0
2024-06-10 14:45:00,76.93,76.93,76.92,76.92,4961.0,73.7809,73.7809,73.7713,73.7713,4961.0
2024-06-10 14:50:00,76.92,76.93,76.92,76.92,16037.0,73.7713,73.7809,73.7713,73.7713,16037.0
2024-06-10 14:55:00,76.93,76.93,76.92,76.93,6855.0,73.7809,73.7809,73.7713,73.7809,6855.0
2024-06-10 15:00:00,76.92,76.93,76.92,76.92,7764.0,73.7713,73.7809,73.7713,73.7713,7764.0
2024-06-10 15:05:00,76.93,76.93,76.92,76.92,102509.0,73.7809,73.7809,73.7713,73.7713,102509.0
2024-06-10 15:10:00,76.92,76.93,76.92,76.92,14201.0,73.7713,73.7809,73.7713,73.7713,14201.0
2024-06-10 15:15:00,76.93,76.94,76.93,76.94,16332.0,73.7809,73.7905,73.7809,73.7905,16332.0
2024-06-10 15:20:00,76.94,76.94,76.93,76.94,6498.0,73.7905,73.7905,73.7809,73.7905,6498.0
2024-06-10 15:25:00,76.94,76.94,76.93,76.94,28335.0,73.7905,73.7905,73.7809,73.7905,28335.0
2024-06-10 15:30:00,76.94,76.94,76.93,76.94,14231.0,73.7905,73.7905,73.7809,73.7905,14231.0
2024-06-10 15:35:00,76.94,76.94,76.93,76.93,27623.0,73.7905,73.7905,73.7809,73.7809,27623.0
2024-06-10 15:40:00,76.94,76.94,76.93,76.94,49416.0,73.7905,73.7905,73.7809,73.7905,49416.0
2024-06-10 15:45:00,76.94,76.94,76.93,76.94,212508.0,73.7905,73.7905,73.7809,73.7905,212508.0
2024-06-10 15:50:00,76.93,76.94,76.92,76.94,305792.0,73.7809,73.7905,73.7713,73.7905,305792.0
2024-06-10 15:55:00,76.94,76.94,76.92,76.93,387593.0,73.7905,73.7905,73.7713,73.7809,387593.0
2024-06-11 09:30:00,77.03,77.03,76.98,77.0,30510.0,73.8768,73.8768,73.8288,73.848,30510.0
2024-06-11 09:35:00,76.99,77.0,76.97,76.98,4983.0,73.8384,73.848,73.8193,73.8288,4983.0
2024-06-11 09:40:00,76.97,76.98,76.97,76.97,5459.0,73.8193,73.8288,73.8193,73.8193,5459.0
2024-06-11 09:45:00,76.97,76.98,76.96,76.97,24628.0,73.8193,73.8288,73.8097,73.8193,24628.0
2024-06-11 09:50:00,76.97,76.98,76.96,76.97,196511.0,73.8193,73.8288,73.8097,73.8193,196511.0
2024-06-11 09:55:00,76.97,76.98,76.97,76.98,64791.0,73.8193,73.8288,73.8193,73.8288,64791.0
2024-06-11 10:00:00,76.98,76.98,76.97,76.97,83784.0,73.8288,73.8288,73.8193,73.8193,83784.0
2024-06-11 10:05:00,76.97,76.97,76.96,76.97,36293.0,73.8193,73.8193,73.8097,73.8193,36293.0
2024-06-11 10:10:00,76.97,76.97,76.96,76.97,10025.0,73.8193,73.8193,73.8097,73.8193,10025.0
2024-06-11 10:15:00,76.96,76.97,76.96,76.96,14488.0,73.8097,73.8193,73.8097,73.8097,14488.0
2024-06-11 10:20:00,76.97,76.97,76.96,76.97,22669.0,73.8193,73.8193,73.8097,73.8193,22669.0
2024-06-11 10:25:00,76.97,76.97,76.95,76.95,23904.0,73.8193,73.8193,73.8001,73.8001,23904.0
2024-06-11 10:30:00,76.95,76.96,76.95,76.95,22923.0,73.8001,73.8097,73.8001,73.8001,22923.0
2024-06-11 10:35:00,76.95,76.97,76.95,76.97,29727.0,73.8001,73.8193,73.8001,73.8193,29727.0
2024-06-11 10:40:00,76.97,76.97,76.96,76.97,9870.0,73.8193,73.8193,73.8097,73.8193,9870.0
2024-06-11 10:45:00,76.96,76.97,76.96,76.97,15037.0,73.8097,73.8193,73.8097,73.8193,15037.0
2024-06-11 10:50:00,76.97,76.98,76.96,76.98,36700.0,73.8193,73.8288,73.8097,73.8288,36700.0
2024-06-11 10:55:00,76.98,76.98,76.97,76.97,6471.0,73.8288,73.8288,73.8193,73.8193,6471.0
2024-06-11 11:00:00,76.97,76.98,76.97,76.98,36692.0,73.8193,73.8288,73.8193,73.8288,36692.0
2024-06-11 11:05:00,76.98,76.98,76.96,76.96,10404.0,73.8288,73.8288,73.8097,73.8097,10404.0
2024-06-11 11:10:00,76.96,76.97,76.96,76.96,4552.0,73.8097,73.8193,73.8097,73.8097,4552.0
2024-06-11 11:15:00,76.97,76.97,76.96,76.97,16328.0,73.8193,73.8193,73.8097,73.8193,16328.0
2024-06-11 11:20:00,76.97,76.97,76.96,76.97,5708.0,73.8193,73.8193,73.8097,73.8193,5708.0
2024-06-11 11:25:00,76.97,76.97,76.96,76.96,5117.0,73.8193,73.8193,73.8097,73.8097,5117.0
2024-06-11 11:30:00,76.97,76.97,76.96,76.96,5634.0,73.8193,73.8193,73.8097,73.8097,5634.0
2024-06-11 11:35:00,76.96,76.97,76.96,76.97,26053.0,73.8097,73.8193,73.8097,73.8193,26053.0
2024-06-11 11:40:00,76.97,76.97,76.96,76.97,5462.0,73.8193,73.8193,73.8097,73.8193,5462.0
2024-06-11 11:45:00,76.96,76.97,76.96,76.97,5085.0,73.8097,73.8193,73.8097,73.8193,5085.0
2024-06-11 11:50:00,76.96,76.97,76.96,76.97,11457.0,73.8097,73.8193,73.8097,73.8193,11457.0
2024-06-11 11:55:00,76.97,76.97,76.96,76.97,7677.0,73.8193,73.8193,73.8097,73.8193,7677.0
2024-06-11 12:00:00,76.96,76.97,76.96,76.96,4368.0,73.8097,73.8193,73.8097,73.8097,4368.0
2024-06-11 12:05:00,76.97,76.97,76.96,76.97,7074.0,73.8193,73.8193,73.8097,73.8193,7074.0
2024-06-11 12:10:00,76.96,76.97,76.96,76.97,24272.0,73.8097,73.8193,73.8097,73.8193,24272.0
2024-06-11 12:15:00,76.97,76.97,76.96,76.97,5387.0,73.8193,73.8193,73.8097,73.8193,5387.0
2024-06-11 12:20:00,76.97,76.97,76.96,76.97,5272.0,73.8193,73.8193,73.8097,73.8193,5272.0
2024-06-11 12:25:00,76.97,76.97,76.96,76.96,5724.0,73.8193,73.8193,73.8097,73.8097,5724.0
2024-06-11 12:30:00,76.96,76.97,76.96,76.96,2513.0,73.8097,73.8193,73.8097,73.8097,2513.0
2024-06-11 12:35:00,76.97,76.97,76.96,76.96,22574.0,73.8193,73.8193,73.8097,73.8097,22574.0
2024-06-11 12:40:00,76.97,76.97,76.96,76.97,12425.0,73.8193,73.8193,73.8097,73.8193,12425.0
2024-06-11 12:45:00,76.96,76.97,76.96,76.97,11011.0,73.8097,73.8193,73.8097,73.8193,11011.0
2024-06-11 12:50:00,76.97,76.97,76.96,76.96,14266.0,73.8193,73.8193,73.8097,73.8097,14266.0
2024-06-11 12:55:00,76.96,76.97,76.96,76.97,10807.0,73.8097,73.8193,73.8097,73.8193,10807.0
2024-06-11 13:00:00,76.97,77.0,76.95,77.0,44664.0,73.8193,73.848,73.8001,73.848,44664.0
2024-06-11 13:05:00,77.0,77.02,77.0,77.01,32064.0,73.848,73.8672,73.848,73.8576,32064.0
2024-06-11 13:10:00,77.01,77.01,77.0,77.0,24004.0,73.8576,73.8576,73.848,73.848,24004.0
2024-06-11 13:15:00,77.01,77.01,76.99,77.0,25719.0,73.8576,73.8576,73.8384,73.848,25719.0
2024-06-11 13:20:00,77.0,77.0,76.99,77.0,12185.0,73.848,73.848,73.8384,73.848,12185.0
2024-06-11 13:25:00,77.0,77.01,76.99,77.0,173646.0,73.848,73.8576,73.8384,73.848,173646.0
2024-06-11 13:30:00,77.01,77.01,77.0,77.01,23240.0,73.8576,73.8576,73.848,73.8576,23240.0
2024-06-11 13:35:00,77.0,77.02,77.0,77.01,19430.0,73.848,73.8672,73.848,73.8576,19430.0
2024-06-11 13:40:00,77.01,77.02,77.0,77.0,22239.0,73.8576,73.8672,73.848,73.848,22239.0
2024-06-11 13:45:00,77.01,77.02,77.0,77.01,30992.0,73.8576,73.8672,73.848,73.8576,30992.0
2024-06-11 13:50:00,77.02,77.02,77.01,77.02,15929.0,73.8672,73.8672,73.8576,73.8672,15929.0
2024-06-11 13:55:00,77.02,77.03,77.01,77.03,33982.0,73.8672,73.8768,73.8576,73.8768,33982.0
2024-06-11 14:00:00,77.03,77.03,77.01,77.02,16593.0,73.8768,73.8768,73.8576,73.8672,16593.0
2024-06-11 14:05:00,77.02,77.02,77.01,77.02,6640.0,73.8672,73.8672,73.8576,73.8672,6640.0
2024-06-11 14:10:00,77.02,77.02,77.01,77.02,12547.0,73.8672,73.8672,73.8576,73.8672,12547.0
2024-06-11 14:15:00,77.02,77.03,77.01,77.03,35400.0,73.8672,73.8768,73.8576,73.8768,35400.0
2024-06-11 14:20:00,77.03,77.03,77.02,77.02,22461.0,73.8768,73.8768,73.8672,73.8672,22461.0
2024-06-11 14:25:00,77.02,77.03,77.02,77.02,13711.0,73.8672,73.8768,73.8672,73.8672,13711.0
2024-06-11 14:30:00,77.03,77.03,77.02,77.02,13185.0,73.8768,73.8768,73.8672,73.8672,13185.0
2024-06-11 14:35:00,77.03,77.03,77.02,77.03,4718.0,73.8768,73.8768,73.8672,73.8768,4718.0
2024-06-11 14:40:00,77.03,77.03,77.02,77.03,3899.0,73.8768,73.8768,73.8672,73.8768,3899.0
2024-06-11 14:45:00,77.03,77.03,77.02,77.03,4852.0,73.8768,73.8768,73.8672,73.8768,4852.0
2024-06-11 14:50:00,77.02,77.03,77.02,77.03,14134.0,73.8672,73.8768,73.8672,73.8768,14134.0
2024-06-11 14:55:00,77.02,77.03,77.02,77.02,4679.0,73.8672,73.8768,73.8672,73.8672,4679.0
2024-06-11 15:00:00,77.03,77.03,77.02,77.03,9374.0,73.8768,73.8768,73.8672,73.8768,9374.0
2024-06-11 15:05:00,77.03,77.04,77.02,77.03,13773.0,73.8768,73.8864,73.8672,73.8768,13773.0
2024-06-11 15:10:00,77.03,77.04,77.03,77.03,2075.0,73.8768,73.8864,73.8768,73.8768,2075.0
2024-06-11 15:15:00,77.03,77.04,77.03,77.03,568.0,73.8768,73.8864,73.8768,73.8768,568.0
2024-06-11 15:20:00,77.04,77.04,77.03,77.03,20462.0,73.8864,73.8864,73.8768,73.8768,20462.0
2024-06-11 15:25:00,77.03,77.04,77.03,77.03,11068.0,73.8768,73.8864,73.8768,73.8768,11068.0
2024-06-11 15:30:00,77.03,77.04,77.03,77.03,15191.0,73.8768,73.8864,73.8768,73.8768,15191.0
2024-06-11 15:35:00,77.03,77.04,77.03,77.03,18487.0,73.8768,73.8864,73.8768,73.8768,18487.0
2024-06-11 15:40:00,77.04,77.04,77.03,77.03,9860.0,73.8864,73.8864,73.8768,73.8768,9860.0
2024-06-11 15:45:00,77.03,77.04,77.03,77.03,7915.0,73.8768,73.8864,73.8768,73.8768,7915.0
2024-06-11 15:50:00,77.03,77.04,77.02,77.03,43169.0,73.8768,73.8864,73.8672,73.8768,43169.0
2024-06-11 15:55:00,77.03,77.03,77.02,77.02,41435.0,73.8768,73.8768,73.8672,73.8672,41435.0
2024-06-12 09:30:00,77.34,77.38,77.34,77.38,61856.0,74.1741,74.2125,74.1741,74.2125,61856.0
2024-06-12 09:35:00,77.38,77.38,77.34,77.36,65539.0,74.2125,74.2125,74.1741,74.1933,65539.0
2024-06-12 09:40:00,77.35,77.37,77.34,77.36,15480.0,74.1837,74.2029,74.1741,74.1933,15480.0
2024-06-12 09:45:00,77.36,77.38,77.35,77.36,7313.0,74.1933,74.2125,74.1837,74.1933,7313.0
2024-06-12 09:50:00,77.37,77.38,77.36,77.37,20862.0,74.2029,74.2125,74.1933,74.2029,20862.0
2024-06-12 09:55:00,77.37,77.38,77.36,77.37,8413.0,74.2029,74.2125,74.1933,74.2029,8413.0
2024-06-12 10:00:00,77.37,77.39,77.37,77.38,214581.0,74.2029,74.2221,74.2029,74.2125,214581.0
2024-06-12 10:05:00,77.38,77.39,77.37,77.38,287971.0,74.2125,74.2221,74.2029,74.2125,287971.0
2024-06-12 10:10:00,77.38,77.38,77.37,77.37,9313.0,74.2125,74.2125,74.2029,74.2029,9313.0
2024-06-12 10:15:00,77.37,77.39,77.37,77.39,27932.0,74.2029,74.2221,74.2029,74.2221,27932.0
2024-06-12 10:20:00,77.38,77.39,77.38,77.39,182679.0,74.2125,74.2221,74.2125,74.2221,182679.0
2024-06-12 10:25:00,77.38,77.39,77.38,77.39,12890.0,74.2125,74.2221,74.2125,74.2221,12890.0
2024-06-12 10:30:00,77.38,77.4,77.38,77.39,6615.0,74.2125,74.2317,74.2125,74.2221,6615.0
2024-06-12 10:35:00,77.39,77.4,77.38,77.39,77463.0,74.2221,74.2317,74.2125,74.2221,77463.0
2024-06-12 10:40:00,77.38,77.39,77.38,77.38,11743.0,74.2125,74.2221,74.2125,74.2125,11743.0
2024-06-12 10:45:00,77.38,77.39,77.38,77.38,15260.0,74.2125,74.2221,74.2125,74.2125,15260.0
2024-06-12 10:50:00,77.38,77.39,77.38,77.38,13079.0,74.2125,74.2221,74.2125,74.2125,13079.0
2024-06-12 10:55:00,77.38,77.39,77.37,77.38,11744.0,74.2125,74.2221,74.2029,74.2125,11744.0
2024-06-12 11:00:00,77.38,77.38,77.37,77.38,4103.0,74.2125,74.2125,74.2029,74.2125,4103.0
2024-06-12 11:05:00,77.38,77.38,77.37,77.38,8276.0,74.2125,74.2125,74.2029,74.2125,8276.0
2024-06-12 11:10:00,77.38,77.38,77.37,77.38,3278.0,74.2125,74.2125,74.2029,74.2125,3278.0
2024-06-12 11:15:00,77.37,77.38,77.37,77.38,22647.0,74.2029,74.2125,74.2029,74.2125,22647.0
2024-06-12 11:20:00,77.38,77.38,77.37,77.38,1030.0,74.2125,74.2125,74.2029,74.2125,1030.0
2024-06-12 11:25:00,77.38,77.38,77.37,77.37,35342.0,74.2125,74.2125,74.2029,74.2029,35342.0
2024-06-12 11:30:00,77.37,77.38,77.37,77.38,10281.0,74.2029,74.2125,74.2029,74.2125,10281.0
2024-06-12 11:35:00,77.38,77.39,77.37,77.38,13764.0,74.2125,74.2221,74.2029,74.2125,13764.0
2024-06-12 11:40:00,77.38,77.39,77.38,77.38,3564.0,74.2125,74.2221,74.2125,74.2125,3564.0
2024-06-12 11:45:00,77.39,77.39,77.38,77.38,8807.0,74.2221,74.2221,74.2125,74.2125,8807.0
2024-06-12 11:50:00,77.38,77.39,77.38,77.38,17706.0,74.2125,74.2221,74.2125,74.2125,17706.0
2024-06-12 11:55:00,77.38,77.39,77.38,77.38,5055.0,74.2125,74.2221,74.2125,74.2125,5055.0
2024-06-12 12:00:00,77.38,77.38,77.37,77.38,16826.0,74.2125,74.2125,74.2029,74.2125,16826.0
2024-06-12 12:05:00,77.38,77.38,77.37,77.38,11465.0,74.2125,74.2125,74.2029,74.2125,11465.0
2024-06-12 12:10:00,77.37,77.38,77.37,77.37,8483.0,74.2029,74.2125,74.2029,74.2029,8483.0
2024-06-12 12:15:00,77.38,77.39,77.37,77.38,5561.0,74.2125,74.2221,74.2029,74.2125,5561.0
2024-06-12 12:20:00,77.39,77.39,77.38,77.39,4289.0,74.2221,74.2221,74.2125,74.2221,4289.0
2024-06-12 12:25:00,77.38,77.39,77.37,77.37,24785.0,74.2125,74.2221,74.2029,74.2029,24785.0
2024-06-12 12:30:00,77.38,77.39,77.37,77.38,6191.0,74.2125,74.2221,74.2029,74.2125,6191.0
2024-06-12 12:35:00,77.38,77.39,77.38,77.39,5128.0,74.2125,74.2221,74.2125,74.2221,5128.0
2024-06-12 12:40:00,77.39,77.39,77.38,77.38,7786.0,74.2221,74.2221,74.2125,74.2125,7786.0
2024-06-12 12:45:00,77.39,77.4,77.38,77.4,8111.0,74.2221,74.2317,74.2125,74.2317,8111.0
2024-06-12 12:50:00,77.39,77.4,77.39,77.4,7555.0,74.2221,74.2317,74.2221,74.2317,7555.0
2024-06-12 12:55:00,77.4,77.4,77.39,77.4,5585.0,74.2317,74.2317,74.2221,74.2317,5585.0
2024-06-12 13:00:00,77.4,77.4,77.39,77.39,10442.0,74.2317,74.2317,74.2221,74.2221,10442.0
2024-06-12 13:05:00,77.4,77.4,77.38,77.39,4943.0,74.2317,74.2317,74.2125,74.2221,4943.0
2024-06-12 13:10:00,77.39,77.39,77.38,77.39,3387.0,74.2221,74.2221,74.2125,74.2221,3387.0
2024-06-12 13:15:00,77.38,77.39,77.37,77.38,4665.0,74.2125,74.2221,74.2029,74.2125,4665.0
2024-06-12 13:20:00,77.38,77.38,77.37,77.38,5091.0,74.2125,74.2125,74.2029,74.2125,5091.0
2024-06-12 13:25:00,77.38,77.38,77.37,77.38,4870.0,74.2125,74.2125,74.2029,74.2125,4870.0
2024-06-12 13:30:00,77.38,77.38,77.37,77.38,6512.0,74.2125,74.2125,74.2029,74.2125,6512.0
2024-06-12 13:35:00,77.37,77.38,77.36,77.37,3027.0,74.2029,74.2125,74.1933,74.2029,3027.0
2024-06-12 13:40:00,77.37,77.38,77.36,77.37,9242.0,74.2029,74.2125,74.1933,74.2029,9242.0
2024-06-12 13:45:00,77.37,77.38,77.36,77.37,9963.0,74.2029,74.2125,74.1933,74.2029,9963.0
2024-06-12 13:50:00,77.37,77.37,77.36,77.36,8801.0,74.2029,74.2029,74.1933,74.1933,8801.0
2024-06-12 13:55:00,77.37,77.38,77.36,77.36,8777.0,74.2029,74.2125,74.1933,74.1933,8777.0
2024-06-12 14:00:00,77.37,77.37,77.27,77.32,41163.0,74.2029,74.2029,74.107,74.1549,41163.0
2024-06-12 14:05:00,77.33,77.35,77.31,77.32,29828.0,74.1645,74.1837,74.1453,74.1549,29828.0
2024-06-12 14:10:00,77.31,77.32,77.3,77.31,16949.0,74.1453,74.1549,74.1357,74.1453,16949.0
2024-06-12 14:15:00,77.31,77.34,77.3,77.34,40115.0,74.1453,74.1741,74.1357,74.1741,40115.0
2024-06-12 14:20:00,77.33,77.34,77.32,77.32,7336.0,74.1645,74.1741,74.1549,74.1549,7336.0
2024-06-12 14:25:00,77.33,77.34,77.32,77.33,13347.0,74.1645,74.1741,74.1549,74.1645,13347.0
2024-06-12 14:30:00,77.34,77.36,77.31,77.33,16430.0,74.1741,74.1933,74.1453,74.1645,16430.0
2024-06-12 14:35:00,77.32,77.33,77.3,77.33,13943.0,74.1549,74.1645,74.1357,74.1645,13943.0
2024-06-12 14:40:00,77.34,77.34,77.29,77.31,13630.0,74.1741,74.1741,74.1262,74.1453,13630.0
2024-06-12 14:45:00,77.29,77.3,77.27,77.27,11425.0,74.1262,74.1357,74.107,74.107,11425.0
2024-06-12 14:50:00,77.27,77.28,77.25,77.27,7157.0,74.107,74.1166,74.0878,74.107,7157.0
2024-06-12 14:55:00,77.27,77.29,77.26,77.28,22918.0,74.107,74.1262,74.0974,74.1166,22918.0
2024-06-12 15:00:00,77.27,77.27,77.25,77.26,26030.0,74.107,74.107,74.0878,74.0974,26030.0
2024-06-12 15:05:00,77.25,77.26,77.24,77.25,27471.0,74.0878,74.0974,74.0782,74.0878,27471.0
2024-06-12 15:10:00,77.25,77.26,77.24,77.25,15960.0,74.0878,74.0974,74.0782,74.0878,15960.0
2024-06-12 15:15:00,77.26,77.27,77.26,77.26,22498.0,74.0974,74.107,74.0974,74.0974,22498.0
2024-06-12 15:20:00,77.26,77.27,77.25,77.25,10456.0,74.0974,74.107,74.0878,74.0878,10456.0
2024-06-12 15:25:00,77.25,77.26,77.22,77.23,24597.0,74.0878,74.0974,74.059,74.0686,24597.0
2024-06-12 15:30:00,77.23,77.24,77.22,77.23,34212.0,74.0686,74.0782,74.059,74.0686,34212.0
2024-06-12 15:35:00,77.22,77.24,77.22,77.23,13797.0,74.059,74.0782,74.059,74.0686,13797.0
2024-06-12 15:40:00,77.23,77.23,77.22,77.23,74140.0,74.0686,74.0686,74.059,74.0686,74140.0
2024-06-12 15:45:00,77.23,77.23,77.22,77.23,21912.0,74.0686,74.0686,74.059,74.0686,21912.0
2024-06-12 15:50:00,77.23,77.23,77.22,77.23,3617.0,74.0686,74.0686,74.059,74.0686,3617.0
2024-06-12 15:55:00,77.22,77.23,77.21,77.21,38200.0,74.059,74.0686,74.0494,74.0494,38200.0
2024-06-13 09:30:00,77.33,77.38,77.33,77.36,35203.0,74.1645,74.2125,74.1645,74.1933,35203.0
2024-06-13 09:35:00,77.36,77.37,77.34,77.37,4783.0,74.1933,74.2029,74.1741,74.2029,4783.0
2024-06-13 09:40:00,77.37,77.38,77.36,77.37,10270.0,74.2029,74.2125,74.1933,74.2029,10270.0
2024-06-13 09:45:00,77.37,77.37,77.34,77.36,11535.0,74.2029,74.2029,74.1741,74.1933,11535.0
2024-06-13 09:50:00,77.35,77.36,77.34,77.34,7429.0,74.1837,74.1933,74.1741,74.1741,7429.0
2024-06-13 09:55:00,77.35,77.35,77.33,77.34,16524.0,74.1837,74.1837,74.1645,74.1741,16524.0
2024-06-13 10:00:00,77.36,77.36,77.34,77.34,3188.0,74.1933,74.1933,74.1741,74.1741,3188.0
2024-06-13 10:05:00,77.35,77.36,77.34,77.35,17523.0,74.1837,74.1933,74.1741,74.1837,17523.0
2024-06-13 10:10:00,77.35,77.36,77.34,77.36,4364.0,74.1837,74.1933,74.1741,74.1933,4364.0
2024-06-13 10:15:00,77.36,77.36,77.34,77.34,6377.0,74.1933,74.1933,74.1741,74.1741,6377.0
2024-06-13 10:20:00,77.35,77.36,77.34,77.34,9232.0,74.1837,74.1933,74.1741,74.1741,9232.0
2024-06-13 10:25:00,77.34,77.35,77.34,77.34,829.0,74.1741,74.1837,74.1741,74.1741,829.0
2024-06-13 10:30:00,77.34,77.34,77.32,77.33,58317.0,74.1741,74.1741,74.1549,74.1645,58317.0
2024-06-13 10:35:00,77.33,77.34,77.32,77.34,4236.0,74.1645,74.1741,74.1549,74.1741,4236.0
2024-06-13 10:40:00,77.34,77.34,77.32,77.32,12782.0,74.1741,74.1741,74.1549,74.1549,12782.0
2024-06-13 10:45:00,77.33,77.35,77.33,77.35,3832.0,74.1645,74.1837,74.1645,74.1837,3832.0
2024-06-13 10:50:00,77.34,77.35,77.34,77.35,8311.0,74.1741,74.1837,74.1741,74.1837,8311.0
2024-06-13 10:55:00,77.34,77.35,77.34,77.35,2744.0,74.1741,74.1837,74.1741,74.1837,2744.0
2024-06-13 11:00:00,77.35,77.36,77.34,77.36,4313.0,74.1837,74.1933,74.1741,74.1933,4313.0
2024-06-13 11:05:00,77.35,77.36,77.35,77.35,5032.0,74.1837,74.1933,74.1837,74.1837,5032.0
2024-06-13 11:10:00,77.35,77.36,77.34,77.34,16430.0,74.1837,74.1933,74.1741,74.1741,16430.0
2024-06-13 11:15:00,77.35,77.35,77.34,77.34,1350.0,74.1837,74.1837,74.1741,74.1741,1350.0
2024-06-13 11:20:00,77.34,77.35,77.34,77.34,11308.0,74.1741,74.1837,74.1741,74.1741,11308.0
2024-06-13 11:25:00,77.34,77.37,77.34,77.36,10948.0,74.1741,74.2029,74.1741,74.1933,10948.0
2024-06-13 11:30:00,77.36,77.37,77.35,77.37,20256.0,74.1933,74.2029,74.1837,74.2029,20256.0
2024-06-13 11:35:00,77.36,77.37,77.36,77.37,8566.0,74.1933,74.2029,74.1933,74.2029,8566.0
2024-06-13 11:40:00,77.36,77.37,77.36,77.37,5224.0,74.1933,74.2029,74.1933,74.2029,5224.0
2024-06-13 11:45:00,77.37,77.38,77.36,77.38,5845.0,74.2029,74.2125,74.1933,74.2125,5845.0
2024-06-13 11:50:00,77.37,77.39,77.37,77.39,47720.0,74.2029,74.2221,74.2029,74.2221,47720.0
2024-06-13 11:55:00,77.38,77.39,77.38,77.38,3968.0,74.2125,74.2221,74.2125,74.2125,3968.0
2024-06-13 12:00:00,77.38,77.39,77.37,77.39,3880.0,74.2125,74.2221,74.2029,74.2221,3880.0
2024-06-13 12:05:00,77.39,77.39,77.38,77.39,5699.0,74.2221,74.2221,74.2125,74.2221,5699.0
2024-06-13 12:10:00,77.39,77.39,77.38,77.39,6351.0,74.2221,74.2221,74.2125,74.2221,6351.0
2024-06-13 12:15:00,77.39,77.39,77.38,77.38,7084.0,74.2221,74.2221,74.2125,74.2125,7084.0
2024-06-13 12:20:00,77.38,77.39,77.37,77.39,6438.0,74.2125,74.2221,74.2029,74.2221,6438.0
2024-06-13 12:25:00,77.39,77.39,77.38,77.39,6876.0,74.2221,74.2221,74.2125,74.2221,6876.0
2024-06-13 12:30:00,77.38,77.39,77.37,77.37,23235.0,74.2125,74.2221,74.2029,74.2029,23235.0
2024-06-13 12:35:00,77.37,77.38,77.37,77.38,2976.0,74.2029,74.2125,74.2029,74.2125,2976.0
2024-06-13 12:40:00,77.37,77.38,77.36,77.36,10083.0,74.2029,74.2125,74.1933,74.1933,10083.0
2024-06-13 12:45:00,77.37,77.37,77.35,77.35,22656.0,74.2029,74.2029,74.1837,74.1837,22656.0
2024-06-13 12:50:00,77.36,77.36,77.35,77.36,4282.0,74.1933,74.1933,74.1837,74.1933,4282.0
2024-06-13 12:55:00,77.35,77.38,77.35,77.37,18916.0,74.1837,74.2125,74.1837,74.2029,18916.0
2024-06-13 13:00:00,77.36,77.41,77.36,77.4,24996.0,74.1933,74.2412,74.1933,74.2317,24996.0
2024-06-13 13:05:00,77.41,77.41,77.39,77.41,12943.0,74.2412,74.2412,74.2221,74.2412,12943.0
2024-06-13 13:10:00,77.41,77.41,77.39,77.4,18725.0,74.2412,74.2412,74.2221,74.2317,18725.0
2024-06-13 13:15:00,77.4,77.4,77.39,77.4,10181.0,74.2317,74.2317,74.2221,74.2317,10181.0
2024-06-13 13:20:00,77.39,77.4,77.38,77.38,11389.0,74.2221,74.2317,74.2125,74.2125,11389.0
2024-06-13 13:25:00,77.39,77.39,77.38,77.39,27443.0,74.2221,74.2221,74.2125,74.2221,27443.0
2024-06-13 13:30:00,77.39,77.39,77.37,77.37,87058.0,74.2221,74.2221,74.2029,74.2029,87058.0
2024-06-13 13:35:00,77.38,77.38,77.37,77.37,8716.0,74.2125,74.2125,74.2029,74.2029,8716.0
2024-06-13 13:40:00,77.38,77.38,77.37,77.38,9987.0,74.2125,74.2125,74.2029,74.2125,9987.0
2024-06-13 13:45:00,77.37,77.38,77.36,77.36,10653.0,74.2029,74.2125,74.1933,74.1933,10653.0
2024-06-13 13:50:00,77.37,77.37,77.35,77.35,10665.0,74.2029,74.2029,74.1837,74.1837,10665.0
2024-06-13 13:55:00,77.36,77.36,77.35,77.36,11054.0,74.1933,74.1933,74.1837,74.1933,11054.0
2024-06-13 14:00:00,77.36,77.36,77.34,77.35,18277.0,74.1933,74.1933,74.1741,74.1837,18277.0
2024-06-13 14:05:00,77.34,77.35,77.34,77.34,10676.0,74.1741,74.1837,74.1741,74.1741,10676.0
2024-06-13 14:10:00,77.34,77.35,77.34,77.34,6666.0,74.1741,74.1837,74.1741,74.1741,6666.0
2024-06-13 14:15:00,77.34,77.35,77.34,77.34,20765.0,74.1741,74.1837,74.1741,74.1741,20765.0
2024-06-13 14:20:00,77.34,77.35,77.34,77.34,11164.0,74.1741,74.1837,74.1741,74.1741,11164.0
2024-06-13 14:25:00,77.34,77.35,77.34,77.35,16419.0,74.1741,74.1837,74.1741,74.1837,16419.0
2024-06-13 14:30:00,77.34,77.36,77.34,77.35,28327.0,74.1741,74.1933,74.1741,74.1837,28327.0
2024-06-13 14:35:00,77.35,77.36,77.34,77.34,10933.0,74.1837,74.1933,74.1741,74.1741,10933.0
2024-06-13 14:40:00,77.34,77.35,77.34,77.34,12612.0,74.1741,74.1837,74.1741,74.1741,12612.0
2024-06-13 14:45:00,77.35,77.36,77.34,77.36,14444.0,74.1837,74.1933,74.1741,74.1933,14444.0
2024-06-13 14:50:00,77.36,77.36,77.35,77.36,8216.0,74.1933,74.1933,74.1837,74.1933,8216.0
2024-06-13 14:55:00,77.36,77.37,77.35,77.36,10160.0,74.1933,74.2029,74.1837,74.1933,10160.0
2024-06-13 15:00:00,77.37,77.37,77.36,77.36,6536.0,74.2029,74.2029,74.1933,74.1933,6536.0
2024-06-13 15:05:00,77.37,77.37,77.36,77.37,9735.0,74.2029,74.2029,74.1933,74.2029,9735.0
2024-06-13 15:10:00,77.36,77.37,77.36,77.37,15302.0,74.1933,74.2029,74.1933,74.2029,15302.0
2024-06-13 15:15:00,77.37,77.37,77.35,77.35,23561.0,74.2029,74.2029,74.1837,74.1837,23561.0
2024-06-13 15:20:00,77.36,77.36,77.35,77.36,9225.0,74.1933,74.1933,74.1837,74.1933,9225.0
2024-06-13 15:25:00,77.35,77.36,77.35,77.35,40458.0,74.1837,74.1933,74.1837,74.1837,40458.0
2024-06-13 15:30:00,77.35,77.36,77.34,77.34,13374.0,74.1837,74.1933,74.1741,74.1741,13374.0
2024-06-13 15:35:00,77.35,77.35,77.34,77.35,8265.0,74.1837,74.1837,74.1741,74.1837,8265.0
2024-06-13 15:40:00,77.35,77.36,77.34,77.36,30202.0,74.1837,74.1933,74.1741,74.1933,30202.0
2024-06-13 15:45:00,77.36,77.36,77.35,77.36,10967.0,74.1933,74.1933,74.1837,74.1933,10967.0
2024-06-13 15:50:00,77.36,77.36,77.35,77.36,33133.0,74.1933,74.1933,74.1837,74.1933,33133.0
2024-06-13 15:55:00,77.36,77.36,77.35,77.36,55453.0,74.1933,74.1933,74.1837,74.1933,55453.0
2024-06-14 09:30:00,77.3,77.37,77.3,77.32,18278.0,74.1357,74.2029,74.1357,74.1549,18278.0
2024-06-14 09:35:00,77.32,77.34,77.32,77.34,4216.0,74.1549,74.1741,74.1549,74.1741,4216.0
2024-06-14 09:40:00,77.34,77.36,77.33,77.36,592117.0,74.1741,74.1933,74.1645,74.1933,592117.0
2024-06-14 09:45:00,77.35,77.35,77.33,77.34,8475.0,74.1837,74.1837,74.1645,74.1741,8475.0
2024-06-14 09:50:00,77.33,77.34,77.32,77.34,11417.0,74.1645,74.1741,74.1549,74.1741,11417.0
2024-06-14 09:55:00,77.34,77.38,77.33,77.37,9464.0,74.1741,74.2125,74.1645,74.2029,9464.0
2024-06-14 10:00:00,77.37,77.38,77.35,77.36,8951.0,74.2029,74.2125,74.1837,74.1933,8951.0
2024-06-14 10:05:00,77.36,77.37,77.34,77.34,6270.0,74.1933,74.2029,74.1741,74.1741,6270.0
2024-06-14 10:10:00,77.35,77.35,77.32,77.33,7068.0,74.1837,74.1837,74.1549,74.1645,7068.0
2024-06-14 10:15:00,77.34,77.34,77.32,77.33,8170.0,74.1741,74.1741,74.1549,74.1645,8170.0
2024-06-14 10:20:00,77.34,77.35,77.33,77.35,14658.0,74.1741,74.1837,74.1645,74.1837,14658.0
2024-06-14 10:25:00,77.35,77.35,77.32,77.33,5359.0,74.1837,74.1837,74.1549,74.1645,5359.0
2024-06-14 10:30:00,77.33,77.34,77.33,77.34,5225.0,74.1645,74.1741,74.1645,74.1741,5225.0
2024-06-14 10:35:00,77.34,77.35,77.33,77.34,14391.0,74.1741,74.1837,74.1645,74.1741,14391.0
2024-06-14 10:40:00,77.35,77.35,77.33,77.34,9157.0,74.1837,74.1837,74.1645,74.1741,9157.0
2024-06-14 10:45:00,77.33,77.34,77.33,77.33,14110.0,74.1645,74.1741,74.1645,74.1645,14110.0
2024-06-14 10:50:00,77.34,77.34,77.32,77.33,14946.0,74.1741,74.1741,74.1549,74.1645,14946.0
2024-06-14 10:55:00,77.32,77.34,77.32,77.34,30779.0,74.1549,74.1741,74.1549,74.1741,30779.0
2024-06-14 11:00:00,77.34,77.34,77.32,77.34,16227.0,74.1741,74.1741,74.1549,74.1741,16227.0
2024-06-14 11:05:00,77.34,77.34,77.33,77.34,11436.0,74.1741,74.1741,74.1645,74.1741,11436.0
2024-06-14 11:10:00,77.34,77.34,77.33,77.34,4278.0,74.1741,74.1741,74.1645,74.1741,4278.0
2024-06-14 11:15:00,77.34,77.34,77.33,77.34,15157.0,74.1741,74.1741,74.1645,74.1741,15157.0
2024-06-14 11:20:00,77.34,77.34,77.32,77.32,9301.0,74.1741,74.1741,74.1549,74.1549,9301.0
2024-06-14 11:25:00,77.33,77.33,77.32,77.32,8595.0,74.1645,74.1645,74.1549,74.1549,8595.0
2024-06-14 11:30:00,77.32,77.33,77.31,77.31,6320.0,74.1549,74.1645,74.1453,74.1453,6320.0
2024-06-14 11:35:00,77.31,77.33,77.31,77.32,5352.0,74.1453,74.1645,74.1453,74.1549,5352.0
2024-06-14 11:40:00,77.33,77.34,77.32,77.34,6247.0,74.1645,74.1741,74.1549,74.1741,6247.0
2024-06-14 11:45:00,77.34,77.34,77.33,77.34,10354.0,74.1741,74.1741,74.1645,74.1741,10354.0
2024-06-14 11:50:00,77.33,77.34,77.33,77.33,6051.0,74.1645,74.1741,74.1645,74.1645,6051.0
2024-06-14 11:55:00,77.33,77.34,77.32,77.33,5407.0,74.1645,74.1741,74.1549,74.1645,5407.0
2024-06-14 12:00:00,77.33,77.33,77.31,77.31,24949.0,74.1645,74.1645,74.1453,74.1453,24949.0
2024-06-14 12:05:00,77.32,77.32,77.31,77.31,7716.0,74.1549,74.1549,74.1453,74.1453,7716.0
2024-06-14 12:10:00,77.32,77.32,77.31,77.31,4493.0,74.1549,74.1549,74.1453,74.1453,4493.0
2024-06-14 12:15:00,77.31,77.32,77.3,77.31,20396.0,74.1453,74.1549,74.1357,74.1453,20396.0
2024-06-14 12:20:00,77.31,77.31,77.3,77.31,31076.0,74.1453,74.1453,74.1357,74.1453,31076.0
2024-06-14 12:25:00,77.31,77.32,77.3,77.31,31600.0,74.1453,74.1549,74.1357,74.1453,31600.0
2024-06-14 12:30:00,77.31,77.32,77.31,77.32,13065.0,74.1453,74.1549,74.1453,74.1549,13065.0
2024-06-14 12:35:00,77.32,77.32,77.31,77.31,25650.0,74.1549,74.1549,74.1453,74.1453,25650.0
2024-06-14 12:40:00,77.32,77.33,77.31,77.31,11672.0,74.1549,74.1645,74.1453,74.1453,11672.0
2024-06-14 12:45:00,77.32,77.32,77.31,77.32,58693.0,74.1549,74.1549,74.1453,74.1549,58693.0
2024-06-14 12:50:00,77.32,77.33,77.31,77.33,9106.0,74.1549,74.1645,74.1453,74.1645,9106.0
2024-06-14 12:55:00,77.33,77.33,77.31,77.31,21267.0,74.1645,74.1645,74.1453,74.1453,21267.0
2024-06-14 13:00:00,77.32,77.32,77.31,77.31,11150.0,74.1549,74.1549,74.1453,74.1453,11150.0
2024-06-14 13:05:00,77.32,77.32,77.31,77.32,3893.0,74.1549,74.1549,74.1453,74.1549,3893.0
2024-06-14 13:10:00,77.32,77.32,77.31,77.32,1981.0,74.1549,74.1549,74.1453,74.1549,1981.0
2024-06-14 13:15:00,77.32,77.32,77.31,77.31,10514.0,74.1549,74.1549,74.1453,74.1453,10514.0
2024-06-14 13:20:00,77.32,77.32,77.31,77.31,5311.0,74.1549,74.1549,74.1453,74.1453,5311.0
2024-06-14 13:25:00,77.32,77.33,77.32,77.33,2547.0,74.1549,74.1645,74.1549,74.1645,2547.0
2024-06-14 13:30:00,77.33,77.34,77.32,77.33,6234.0,74.1645,74.1741,74.1549,74.1645,6234.0
2024-06-14 13:35:00,77.34,77.34,77.33,77.34,2933.0,74.1741,74.1741,74.1645,74.1741,2933.0
2024-06-14 13:40:00,77.33,77.34,77.32,77.33,16648.0,74.1645,74.1741,74.1549,74.1645,16648.0
2024-06-14 13:45:00,77.32,77.33,77.32,77.32,4208.0,74.1549,74.1645,74.1549,74.1549,4208.0
2024-06-14 13:50:00,77.33,77.33,77.32,77.33,8304.0,74.1645,74.1645,74.1549,74.1645,8304.0
2024-06-14 13:55:00,77.33,77.33,77.32,77.33,29986.0,74.1645,74.1645,74.1549,74.1645,29986.0
2024-06-14 14:00:00,77.33,77.33,77.32,77.33,10899.0,74.1645,74.1645,74.1549,74.1645,10899.0
2024-06-14 14:05:00,77.32,77.33,77.32,77.33,22710.0,74.1549,74.1645,74.1549,74.1645,22710.0
2024-06-14 14:10:00,77.33,77.33,77.32,77.32,3682.0,74.1645,74.1645,74.1549,74.1549,3682.0
2024-06-14 14:15:00,77.33,77.33,77.32,77.33,4217.0,74.1645,74.1645,74.1549,74.1645,4217.0
2024-06-14 14:20:00,77.33,77.33,77.32,77.33,24259.0,74.1645,74.1645,74.1549,74.1645,24259.0
2024-06-14 14:25:00,77.33,77.34,77.32,77.34,14921.0,74.1645,74.1741,74.1549,74.1741,14921.0
2024-06-14 14:30:00,77.34,77.34,77.33,77.34,7531.0,74.1741,74.1741,74.1645,74.1741,7531.0
2024-06-14 14:35:00,77.34,77.34,77.33,77.34,9807.0,74.1741,74.1741,74.1645,74.1741,9807.0
2024-06-14 14:40:00,77.33,77.34,77.33,77.33,7432.0,74.1645,74.1741,74.1645,74.1645,7432.0
2024-06-14 14:45:00,77.34,77.34,77.33,77.34,6692.0,74.1741,74.1741,74.1645,74.1741,6692.0
2024-06-14 14:50:00,77.34,77.34,77.33,77.34,7311.0,74.1741,74.1741,74.1645,74.1741,7311.0
2024-06-14 14:55:00,77.34,77.34,77.33,77.33,6532.0,74.1741,74.1741,74.1645,74.1645,6532.0
2024-06-14 15:00:00,77.34,77.34,77.33,77.33,9661.0,74.1741,74.1741,74.1645,74.1645,9661.0
2024-06-14 15:05:00,77.34,77.34,77.33,77.34,5260.0,74.1741,74.1741,74.1645,74.1741,5260.0
2024-06-14 15:10:00,77.33,77.34,77.33,77.33,6794.0,74.1645,74.1741,74.1645,74.1645,6794.0
2024-06-14 15:15:00,77.33,77.34,77.33,77.34,14901.0,74.1645,74.1741,74.1645,74.1741,14901.0
2024-06-14 15:20:00,77.34,77.34,77.33,77.33,14354.0,74.1741,74.1741,74.1645,74.1645,14354.0
2024-06-14 15:25:00,77.34,77.34,77.33,77.34,18645.0,74.1741,74.1741,74.1645,74.1741,18645.0
2024-06-14 15:30:00,77.34,77.34,77.32,77.33,295298.0,74.1741,74.1741,74.1549,74.1645,295298.0
2024-06-14 15:35:00,77.33,77.33,77.32,77.33,8385.0,74.1645,74.1645,74.1549,74.1645,8385.0
2024-06-14 15:40:00,77.32,77.33,77.32,77.32,5187.0,74.1549,74.1645,74.1549,74.1549,5187.0
2024-06-14 15:45:00,77.33,77.33,77.32,77.33,20240.0,74.1645,74.1645,74.1549,74.1645,20240.0
2024-06-14 15:50:00,77.33,77.33,77.32,77.33,59696.0,74.1645,74.1645,74.1549,74.1645,59696.0
2024-06-14 15:55:00,77.33,77.34,77.32,77.33,36420.0,74.1645,74.1741,74.1549,74.1645,36420.0
2024-06-17 09:30:00,77.28,77.28,77.25,77.28,24427.0,74.1166,74.1166,74.0878,74.1166,24427.0
2024-06-17 09:35:00,77.27,77.28,77.24,77.24,35547.0,74.107,74.1166,74.0782,74.0782,35547.0
2024-06-17 09:40:00,77.25,77.25,77.23,77.24,3326.0,74.0878,74.0878,74.0686,74.0782,3326.0
2024-06-17 09:45:00,77.24,77.24,77.23,77.23,20172.0,74.0782,74.0782,74.0686,74.0686,20172.0
2024-06-17 09:50:00,77.23,77.24,77.23,77.24,2323.0,74.0686,74.0782,74.0686,74.0782,2323.0
2024-06-17 09:55:00,77.23,77.24,77.23,77.24,7038.0,74.0686,74.0782,74.0686,74.0782,7038.0
2024-06-17 10:00:00,77.24,77.24,77.23,77.23,2880.0,74.0782,74.0782,74.0686,74.0686,2880.0
2024-06-17 10:05:00,77.23,77.24,77.22,77.22,11839.0,74.0686,74.0782,74.059,74.059,11839.0
2024-06-17 10:10:00,77.23,77.23,77.22,77.23,6570.0,74.0686,74.0686,74.059,74.0686,6570.0
2024-06-17 10:15:00,77.23,77.23,77.22,77.23,13224.0,74.0686,74.0686,74.059,74.0686,13224.0
2024-06-17 10:20:00,77.22,77.23,77.22,77.23,7866.0,74.059,74.0686,74.059,74.0686,7866.0
2024-06-17 10:25:00,77.24,77.25,77.24,77.24,7888.0,74.0782,74.0878,74.0782,74.0782,7888.0
2024-06-17 10:30:00,77.24,77.25,77.23,77.25,51974.0,74.0782,74.0878,74.0686,74.0878,51974.0
2024-06-17 10:35:00,77.24,77.25,77.24,77.24,7944.0,74.0782,74.0878,74.0782,74.0782,7944.0
2024-06-17 10:40:00,77.25,77.25,77.23,77.24,10229.0,74.0878,74.0878,74.0686,74.0782,10229.0
2024-06-17 10:45:00,77.23,77.24,77.23,77.24,8897.0,74.0686,74.0782,74.0686,74.0782,8897.0
2024-06-17 10:50:00,77.24,77.24,77.23,77.24,3420.0,74.0782,74.0782,74.0686,74.0782,3420.0
2024-06-17 10:55:00,77.23,77.24,77.23,77.23,7262.0,74.0686,74.0782,74.0686,74.0686,7262.0
2024-06-17 11:00:00,77.23,77.24,77.23,77.24,7681.0,74.0686,74.0782,74.0686,74.0782,7681.0
2024-06-17 11:05:00,77.23,77.25,77.23,77.25,3625.0,74.0686,74.0878,74.0686,74.0878,3625.0
2024-06-17 11:10:00,77.25,77.25,77.24,77.25,8575.0,74.0878,74.0878,74.0782,74.0878,8575.0
2024-06-17 11:15:00,77.25,77.25,77.23,77.24,7137.0,74.0878,74.0878,74.0686,74.0782,7137.0
2024-06-17 11:20:00,77.23,77.24,77.23,77.24,2272.0,74.0686,74.0782,74.0686,74.0782,2272.0
2024-06-17 11:25:00,77.23,77.24,77.23,77.24,4107.0,74.0686,74.0782,74.0686,74.0782,4107.0
2024-06-17 11:30:00,77.24,77.24,77.23,77.23,11519.0,74.0782,74.0782,74.0686,74.0686,11519.0
2024-06-17 11:35:00,77.24,77.24,77.23,77.23,24234.0,74.0782,74.0782,74.0686,74.0686,24234.0
2024-06-17 11:40:00,77.23,77.24,77.23,77.23,1998.0,74.0686,74.0782,74.0686,74.0686,1998.0
2024-06-17 11:45:00,77.23,77.24,77.22,77.23,8972.0,74.0686,74.0782,74.059,74.0686,8972.0
2024-06-17 11:50:00,77.23,77.23,77.22,77.23,5535.0,74.0686,74.0686,74.059,74.0686,5535.0
2024-06-17 11:55:00,77.23,77.24,77.22,77.23,15324.0,74.0686,74.0782,74.059,74.0686,15324.0
2024-06-17 12:00:00,77.23,77.25,77.23,77.25,8860.0,74.0686,74.0878,74.0686,74.0878,8860.0
2024-06-17 12:05:00,77.25,77.25,77.24,77.25,7408.0,74.0878,74.0878,74.0782,74.0878,7408.0
2024-06-17 12:10:00,77.24,77.26,77.24,77.26,5665.0,74.0782,74.0974,74.0782,74.0974,5665.0
2024-06-17 12:15:00,77.26,77.26,77.25,77.26,5534.0,74.0974,74.0974,74.0878,74.0974,5534.0
2024-06-17 12:20:00,77.26,77.26,77.25,77.25,12875.0,74.0974,74.0974,74.0878,74.0878,12875.0
2024-06-17 12:25:00,77.26,77.26,77.25,77.25,4058.0,74.0974,74.0974,74.0878,74.0878,4058.0
2024-06-17 12:30:00,77.25,77.26,77.25,77.26,4976.0,74.0878,74.0974,74.0878,74.0974,4976.0
2024-06-17 12:35:00,77.26,77.26,77.25,77.25,8068.0,74.0974,74.0974,74.0878,74.0878,8068.0
2024-06-17 12:40:00,77.26,77.27,77.25,77.25,8306.0,74.0974,74.107,74.0878,74.0878,8306.0
2024-06-17 12:45:00,77.26,77.26,77.25,77.26,20410.0,74.0974,74.0974,74.0878,74.0974,20410.0
2024-06-17 12:50:00,77.26,77.26,77.25,77.25,4132.0,74.0974,74.0974,74.0878,74.0878,4132.0
2024-06-17 12:55:00,77.26,77.26,77.25,77.26,8591.0,74.0974,74.0974,74.0878,74.0974,8591.0
2024-06-17 13:00:00,77.26,77.26,77.25,77.26,3039.0,74.0974,74.0974,74.0878,74.0974,3039.0
2024-06-17 13:05:00,77.26,77.26,77.25,77.26,111278.0,74.0974,74.0974,74.0878,74.0974,111278.0
2024-06-17 13:10:00,77.26,77.26,77.24,77.25,25297.0,74.0974,74.0974,74.0782,74.0878,25297.0
2024-06-17 13:15:00,77.25,77.25,77.24,77.25,24020.0,74.0878,74.0878,74.0782,74.0878,24020.0
2024-06-17 13:20:00,77.25,77.25,77.23,77.23,4992.0,74.0878,74.0878,74.0686,74.0686,4992.0
2024-06-17 13:25:00,77.24,77.25,77.24,77.24,46990.0,74.0782,74.0878,74.0782,74.0782,46990.0
2024-06-17 13:30:00,77.24,77.25,77.24,77.24,4099.0,74.0782,74.0878,74.0782,74.0782,4099.0
2024-06-17 13:35:00,77.25,77.25,77.24,77.25,6476.0,74.0878,74.0878,74.0782,74.0878,6476.0
2024-06-17 13:40:00,77.25,77.25,77.24,77.25,6968.0,74.0878,74.0878,74.0782,74.0878,6968.0
2024-06-17 13:45:00,77.25,77.25,77.24,77.25,16989.0,74.0878,74.0878,74.0782,74.0878,16989.0
2024-06-17 13:50:00,77.25,77.25,77.24,77.25,20672.0,74.0878,74.0878,74.0782,74.0878,20672.0
2024-06-17 13:55:00,77.25,77.26,77.24,77.26,103671.0,74.0878,74.0974,74.0782,74.0974,103671.0
2024-06-17 14:00:00,77.25,77.26,77.25,77.25,10343.0,74.0878,74.0974,74.0878,74.0878,10343.0
2024-06-17 14:05:00,77.26,77.26,77.25,77.25,31777.0,74.0974,74.0974,74.0878,74.0878,31777.0
2024-06-17 14:10:00,77.26,77.26,77.25,77.26,37114.0,74.0974,74.0974,74.0878,74.0974,37114.0
2024-06-17 14:15:00,77.25,77.26,77.24,77.25,22691.0,74.0878,74.0974,74.0782,74.0878,22691.0
2024-06-17 14:20:00,77.25,77.25,77.24,77.25,12191.0,74.0878,74.0878,74.0782,74.0878,12191.0
2024-06-17 14:25:00,77.25,77.25,77.23,77.23,14131.0,74.0878,74.0878,74.0686,74.0686,14131.0
2024-06-17 14:30:00,77.23,77.24,77.23,77.23,13497.0,74.0686,74.0782,74.0686,74.0686,13497.0
2024-06-17 14:35:00,77.23,77.24,77.23,77.23,16785.0,74.0686,74.0782,74.0686,74.0686,16785.0
2024-06-17 14:40:00,77.23,77.24,77.23,77.23,79528.0,74.0686,74.0782,74.0686,74.0686,79528.0
2024-06-17 14:45:00,77.23,77.24,77.23,77.23,60879.0,74.0686,74.0782,74.0686,74.0686,60879.0
2024-06-17 14:50:00,77.23,77.24,77.23,77.23,15965.0,74.0686,74.0782,74.0686,74.0686,15965.0
2024-06-17 14:55:00,77.23,77.24,77.22,77.23,20817.0,74.0686,74.0782,74.059,74.0686,20817.0
2024-06-17 15:00:00,77.22,77.23,77.22,77.22,17750.0,74.059,74.0686,74.059,74.059,17750.0
2024-06-17 15:05:00,77.22,77.23,77.22,77.22,12996.0,74.059,74.0686,74.059,74.059,12996.0
2024-06-17 15:10:00,77.22,77.23,77.22,77.22,12867.0,74.059,74.0686,74.059,74.059,12867.0
2024-06-17 15:15:00,77.22,77.23,77.21,77.22,18115.0,74.059,74.0686,74.0494,74.059,18115.0
2024-06-17 15:20:00,77.22,77.22,77.2,77.2,17630.0,74.059,74.059,74.0398,74.0398,17630.0
2024-06-17 15:25:00,77.2,77.21,77.2,77.2,41159.0,74.0398,74.0494,74.0398,74.0398,41159.0
2024-06-17 15:30:00,77.2,77.22,77.2,77.22,58014.0,74.0398,74.059,74.0398,74.059,58014.0
2024-06-17 15:35:00,77.22,77.22,77.21,77.22,24575.0,74.059,74.059,74.0494,74.059,24575.0
2024-06-17 15:40:00,77.22,77.23,77.21,77.22,349700.0,74.059,74.0686,74.0494,74.059,349700.0
2024-06-17 15:45:00,77.22,77.22,77.21,77.22,192214.0,74.059,74.059,74.0494,74.059,192214.0
2024-06-17 15:50:00,77.22,77.23,77.21,77.23,355025.0,74.059,74.0686,74.0494,74.0686,355025.0
2024-06-17 15:55:00,77.23,77.24,77.21,77.23,80535.0,74.0686,74.0782,74.0494,74.0686,80535.0
2024-06-18 09:30:00,77.28,77.36,77.28,77.34,46042.0,74.1166,74.1933,74.1166,74.1741,46042.0
2024-06-18 09:35:00,77.34,77.35,77.33,77.34,17638.0,74.1741,74.1837,74.1645,74.1741,17638.0
2024-06-18 09:40:00,77.34,77.35,77.34,77.34,10052.0,74.1741,74.1837,74.1741,74.1741,10052.0
2024-06-18 09:45:00,77.34,77.35,77.34,77.34,7106.0,74.1741,74.1837,74.1741,74.1741,7106.0
2024-06-18 09:50:00,77.34,77.35,77.34,77.34,8369.0,74.1741,74.1837,74.1741,74.1741,8369.0
2024-06-18 09:55:00,77.34,77.35,77.34,77.34,3829.0,74.1741,74.1837,74.1741,74.1741,3829.0
2024-06-18 10:00:00,77.34,77.35,77.34,77.34,8622.0,74.1741,74.1837,74.1741,74.1741,8622.0
2024-06-18 10:05:00,77.33,77.34,77.33,77.34,7150.0,74.1645,74.1741,74.1645,74.1741,7150.0
2024-06-18 10:10:00,77.33,77.34,77.33,77.33,17593.0,74.1645,74.1741,74.1645,74.1645,17593.0
2024-06-18 10:15:00,77.33,77.34,77.32,77.33,16097.0,74.1645,74.1741,74.1549,74.1645,16097.0
2024-06-18 10:20:00,77.33,77.34,77.32,77.34,7948.0,74.1645,74.1741,74.1549,74.1741,7948.0
2024-06-18 10:25:00,77.34,77.34,77.33,77.33,6378.0,74.1741,74.1741,74.1645,74.1645,6378.0
2024-06-18 10:30:00,77.34,77.35,77.33,77.34,6096.0,74.1741,74.1837,74.1645,74.1741,6096.0
2024-06-18 10:35:00,77.34,77.35,77.34,77.34,5698.0,74.1741,74.1837,74.1741,74.1741,5698.0
2024-06-18 10:40:00,77.34,77.35,77.33,77.34,4089.0,74.1741,74.1837,74.1645,74.1741,4089.0
2024-06-18 10:45:00,77.34,77.34,77.33,77.33,2987.0,74.1741,74.1741,74.1645,74.1645,2987.0
2024-06-18 10:50:00,77.33,77.34,77.33,77.33,4520.0,74.1645,74.1741,74.1645,74.1645,4520.0
2024-06-18 10:55:00,77.34,77.34,77.33,77.33,17842.0,74.1741,74.1741,74.1645,74.1645,17842.0
2024-06-18 11:00:00,77.33,77.34,77.32,77.33,9188.0,74.1645,74.1741,74.1549,74.1645,9188.0
2024-06-18 11:05:00,77.33,77.33,77.32,77.33,14773.0,74.1645,74.1645,74.1549,74.1645,14773.0
2024-06-18 11:10:00,77.32,77.33,77.32,77.33,12520.0,74.1549,74.1645,74.1549,74.1645,12520.0
2024-06-18 11:15:00,77.33,77.35,77.33,77.34,8579.0,74.1645,74.1837,74.1645,74.1741,8579.0
2024-06-18 11:20:00,77.34,77.35,77.34,77.34,4318.0,74.1741,74.1837,74.1741,74.1741,4318.0
2024-06-18 11:25:00,77.35,77.35,77.34,77.34,5231.0,74.1837,74.1837,74.1741,74.1741,5231.0
2024-06-18 11:30:00,77.35,77.35,77.34,77.35,6932.0,74.1837,74.1837,74.1741,74.1837,6932.0
2024-06-18 11:35:00,77.35,77.35,77.34,77.34,8978.0,74.1837,74.1837,74.1741,74.1741,8978.0
2024-06-18 11:40:00,77.35,77.37,77.34,77.36,7131.0,74.1837,74.2029,74.1741,74.1933,7131.0
2024-06-18 11:45:00,77.36,77.37,77.36,77.37,8391.0,74.1933,74.2029,74.1933,74.2029,8391.0
2024-06-18 11:50:00,77.36,77.37,77.35,77.35,14290.0,74.1933,74.2029,74.1837,74.1837,14290.0
2024-06-18 11:55:00,77.36,77.36,77.35,77.36,5520.0,74.1933,74.1933,74.1837,74.1933,5520.0
2024-06-18 12:00:00,77.36,77.36,77.35,77.36,6822.0,74.1933,74.1933,74.1837,74.1933,6822.0
2024-06-18 12:05:00,77.36,77.36,77.35,77.36,7270.0,74.1933,74.1933,74.1837,74.1933,7270.0
2024-06-18 12:10:00,77.36,77.37,77.35,77.37,8903.0,74.1933,74.2029,74.1837,74.2029,8903.0
2024-06-18 12:15:00,77.36,77.37,77.36,77.36,13256.0,74.1933,74.2029,74.1933,74.1933,13256.0
2024-06-18 12:20:00,77.36,77.37,77.35,77.36,14345.0,74.1933,74.2029,74.1837,74.1933,14345.0
2024-06-18 12:25:00,77.37,77.37,77.36,77.36,15294.0,74.2029,74.2029,74.1933,74.1933,15294.0
2024-06-18 12:30:00,77.37,77.37,77.35,77.36,19391.0,74.2029,74.2029,74.1837,74.1933,19391.0
2024-06-18 12:35:00,77.36,77.37,77.35,77.36,14412.0,74.1933,74.2029,74.1837,74.1933,14412.0
2024-06-18 12:40:00,77.37,77.37,77.36,77.36,111849.0,74.2029,74.2029,74.1933,74.1933,111849.0
2024-06-18 12:45:00,77.36,77.37,77.35,77.36,78434.0,74.1933,74.2029,74.1837,74.1933,78434.0
2024-06-18 12:50:00,77.36,77.36,77.34,77.34,219823.0,74.1933,74.1933,74.1741,74.1741,219823.0
2024-06-18 12:55:00,77.34,77.35,77.34,77.34,17890.0,74.1741,74.1837,74.1741,74.1741,17890.0
2024-06-18 13:00:00,77.34,77.38,77.34,77.37,93288.0,74.1741,74.2125,74.1741,74.2029,93288.0
2024-06-18 13:05:00,77.37,77.37,77.34,77.35,75758.0,74.2029,74.2029,74.1741,74.1837,75758.0
2024-06-18 13:10:00,77.35,77.35,77.34,77.34,34562.0,74.1837,74.1837,74.1741,74.1741,34562.0
2024-06-18 13:15:00,77.35,77.35,77.34,77.35,11630.0,74.1837,74.1837,74.1741,74.1837,11630.0
2024-06-18 13:20:00,77.34,77.36,77.34,77.35,37582.0,74.1741,74.1933,74.1741,74.1837,37582.0
2024-06-18 13:25:00,77.35,77.36,77.34,77.34,33902.0,74.1837,74.1933,74.1741,74.1741,33902.0
2024-06-18 13:30:00,77.34,77.35,77.33,77.35,39021.0,74.1741,74.1837,74.1645,74.1837,39021.0
2024-06-18 13:35:00,77.34,77.35,77.34,77.34,4249.0,74.1741,74.1837,74.1741,74.1741,4249.0
2024-06-18 13:40:00,77.34,77.36,77.34,77.35,50457.0,74.1741,74.1933,74.1741,74.1837,50457.0
2024-06-18 13:45:00,77.35,77.36,77.35,77.35,10916.0,74.1837,74.1933,74.1837,74.1837,10916.0
2024-06-18 13:50:00,77.35,77.36,77.33,77.34,10595.0,74.1837,74.1933,74.1645,74.1741,10595.0
2024-06-18 13:55:00,77.34,77.34,77.33,77.33,12194.0,74.1741,74.1741,74.1645,74.1645,12194.0
2024-06-18 14:00:00,77.33,77.34,77.33,77.34,27436.0,74.1645,74.1741,74.1645,74.1741,27436.0
2024-06-18 14:05:00,77.34,77.34,77.33,77.34,6272.0,74.1741,74.1741,74.1645,74.1741,6272.0
2024-06-18 14:10:00,77.34,77.34,77.33,77.34,7787.0,74.1741,74.1741,74.1645,74.1741,7787.0
2024-06-18 14:15:00,77.33,77.34,77.33,77.34,12579.0,74.1645,74.1741,74.1645,74.1741,12579.0
2024-06-18 14:20:00,77.33,77.34,77.33,77.34,5841.0,74.1645,74.1741,74.1645,74.1741,5841.0
2024-06-18 14:25:00,77.34,77.34,77.33,77.34,13131.0,74.1741,74.1741,74.1645,74.1741,13131.0
2024-06-18 14:30:00,77.33,77.34,77.33,77.33,16546.0,74.1645,74.1741,74.1645,74.1645,16546.0
2024-06-18 14:35:00,77.33,77.34,77.32,77.33,8804.0,74.1645,74.1741,74.1549,74.1645,8804.0
2024-06-18 14:40:00,77.33,77.33,77.32,77.33,5921.0,74.1645,74.1645,74.1549,74.1645,5921.0
2024-06-18 14:45:00,77.33,77.34,77.32,77.33,12641.0,74.1645,74.1741,74.1549,74.1645,12641.0
2024-06-18 14:50:00,77.34,77.34,77.33,77.34,6852.0,74.1741,74.1741,74.1645,74.1741,6852.0
2024-06-18 14:55:00,77.34,77.35,77.33,77.35,11327.0,74.1741,74.1837,74.1645,74.1837,11327.0
2024-06-18 15:00:00,77.34,77.35,77.34,77.35,14689.0,74.1741,74.1837,74.1741,74.1837,14689.0
2024-06-18 15:05:00,77.34,77.35,77.34,77.34,11237.0,74.1741,74.1837,74.1741,74.1741,11237.0
2024-06-18 15:10:00,77.35,77.35,77.34,77.34,9113.0,74.1837,74.1837,74.1741,74.1741,9113.0
2024-06-18 15:15:00,77.34,77.35,77.34,77.35,13110.0,74.1741,74.1837,74.1741,74.1837,13110.0
2024-06-18 15:20:00,77.35,77.35,77.34,77.35,13706.0,74.1837,74.1837,74.1741,74.1837,13706.0
2024-06-18 15:25:00,77.35,77.35,77.34,77.35,13687.0,74.1837,74.1837,74.1741,74.1837,13687.0
2024-06-18 15:30:00,77.34,77.35,77.34,77.34,10701.0,74.1741,74.1837,74.1741,74.1741,10701.0
2024-06-18 15:35:00,77.34,77.35,77.34,77.34,17997.0,74.1741,74.1837,74.1741,74.1741,17997.0
2024-06-18 15:40:00,77.35,77.35,77.34,77.35,12496.0,74.1837,74.1837,74.1741,74.1837,12496.0
2024-06-18 15:45:00,77.35,77.35,77.34,77.34,16286.0,74.1837,74.1837,74.1741,74.1741,16286.0
2024-06-18 15:50:00,77.34,77.35,77.34,77.35,23827.0,74.1741,74.1837,74.1741,74.1837,23827.0
2024-06-18 15:55:00,77.34,77.35,77.34,77.34,56621.0,74.1741,74.1837,74.1741,74.1741,56621.0
2024-06-20 09:30:00,77.23,77.28,77.23,77.26,30269.0,74.0686,74.1166,74.0686,74.0974,30269.0
2024-06-20 09:35:00,77.26,77.27,77.25,77.26,18113.0,74.0974,74.107,74.0878,74.0974,18113.0
2024-06-20 09:40:00,77.26,77.27,77.25,77.26,9700.0,74.0974,74.107,74.0878,74.0974,9700.0
2024-06-20 09:45:00,77.27,77.27,77.25,77.27,19139.0,74.107,74.107,74.0878,74.107,19139.0
2024-06-20 09:50:00,77.27,77.28,77.26,77.27,23563.0,74.107,74.1166,74.0974,74.107,23563.0
2024-06-20 09:55:00,77.27,77.27,77.25,77.26,21777.0,74.107,74.107,74.0878,74.0974,21777.0
2024-06-20 10:00:00,77.26,77.27,77.25,77.27,19627.0,74.0974,74.107,74.0878,74.107,19627.0
2024-06-20 10:05:00,77.27,77.27,77.26,77.26,15313.0,74.107,74.107,74.0974,74.0974,15313.0
2024-06-20 10:10:00,77.25,77.27,77.25,77.27,190639.0,74.0878,74.107,74.0878,74.107,190639.0
2024-06-20 10:15:00,77.27,77.27,77.26,77.27,13061.0,74.107,74.107,74.0974,74.107,13061.0
2024-06-20 10:20:00,77.27,77.27,77.26,77.27,43643.0,74.107,74.107,74.0974,74.107,43643.0
2024-06-20 10:25:00,77.27,77.27,77.26,77.27,24857.0,74.107,74.107,74.0974,74.107,24857.0
2024-06-20 10:30:00,77.25,77.26,77.25,77.26,16450.0,74.0878,74.0974,74.0878,74.0974,16450.0
2024-06-20 10:35:00,77.25,77.26,77.25,77.26,26508.0,74.0878,74.0974,74.0878,74.0974,26508.0
2024-06-20 10:40:00,77.25,77.26,77.25,77.25,15970.0,74.0878,74.0974,74.0878,74.0878,15970.0
2024-06-20 10:45:00,77.26,77.26,77.24,77.25,38387.0,74.0974,74.0974,74.0782,74.0878,38387.0
2024-06-20 10:50:00,77.25,77.25,77.24,77.24,14967.0,74.0878,74.0878,74.0782,74.0782,14967.0
2024-06-20 10:55:00,77.25,77.26,77.24,77.26,24972.0,74.0878,74.0974,74.0782,74.0974,24972.0
2024-06-20 11:00:00,77.26,77.26,77.25,77.25,8571.0,74.0974,74.0974,74.0878,74.0878,8571.0
2024-06-20 11:05:00,77.25,77.26,77.25,77.25,9641.0,74.0878,74.0974,74.0878,74.0878,9641.0
2024-06-20 11:10:00,77.26,77.26,77.25,77.26,14473.0,74.0974,74.0974,74.0878,74.0974,14473.0
2024-06-20 11:15:00,77.25,77.28,77.25,77.27,23423.0,74.0878,74.1166,74.0878,74.107,23423.0
2024-06-20 11:20:00,77.28,77.28,77.26,77.27,9909.0,74.1166,74.1166,74.0974,74.107,9909.0
2024-06-20 11:25:00,77.27,77.27,77.26,77.27,16099.0,74.107,74.107,74.0974,74.107,16099.0
2024-06-20 11:30:00,77.27,77.27,77.26,77.26,12835.0,74.107,74.107,74.0974,74.0974,12835.0
2024-06-20 11:35:00,77.27,77.28,77.26,77.28,17034.0,74.107,74.1166,74.0974,74.1166,17034.0
2024-06-20 11:40:00,77.28,77.29,77.27,77.28,32401.0,74.1166,74.1262,74.107,74.1166,32401.0
2024-06-20 11:45:00,77.28,77.28,77.27,77.28,60199.0,74.1166,74.1166,74.107,74.1166,60199.0
2024-06-20 11:50:00,77.28,77.28,77.27,77.28,13185.0,74.1166,74.1166,74.107,74.1166,13185.0
2024-06-20 11:55:00,77.28,77.28,77.26,77.27,62287.0,74.1166,74.1166,74.0974,74.107,62287.0
2024-06-20 12:00:00,77.27,77.28,77.26,77.28,13725.0,74.107,74.1166,74.0974,74.1166,13725.0
2024-06-20 12:05:00,77.28,77.29,77.27,77.29,35653.0,74.1166,74.1262,74.107,74.1262,35653.0
2024-06-20 12:10:00,77.28,77.29,77.28,77.29,15114.0,74.1166,74.1262,74.1166,74.1262,15114.0
2024-06-20 12:15:00,77.29,77.29,77.28,77.29,6719.0,74.1262,74.1262,74.1166,74.1262,6719.0
2024-06-20 12:20:00,77.28,77.29,77.28,77.29,16888.0,74.1166,74.1262,74.1166,74.1262,16888.0
2024-06-20 12:25:00,77.29,77.29,77.28,77.29,18024.0,74.1262,74.1262,74.1166,74.1262,18024.0
2024-06-20 12:30:00,77.28,77.29,77.28,77.29,10983.0,74.1166,74.1262,74.1166,74.1262,10983.0
2024-06-20 12:35:00,77.29,77.29,77.28,77.29,8823.0,74.1262,74.1262,74.1166,74.1262,8823.0
2024-06-20 12:40:00,77.29,77.29,77.28,77.28,13270.0,74.1262,74.1262,74.1166,74.1166,13270.0
2024-06-20 12:45:00,77.29,77.29,77.28,77.28,5165.0,74.1262,74.1262,74.1166,74.1166,5165.0
2024-06-20 12:50:00,77.29,77.29,77.28,77.29,11600.0,74.1262,74.1262,74.1166,74.1262,11600.0
2024-06-20 12:55:00,77.29,77.29,77.28,77.29,6536.0,74.1262,74.1262,74.1166,74.1262,6536.0
2024-06-20 13:00:00,77.28,77.29,77.28,77.29,11617.0,74.1166,74.1262,74.1166,74.1262,11617.0
2024-06-20 13:05:00,77.29,77.29,77.28,77.28,15052.0,74.1262,74.1262,74.1166,74.1166,15052.0
2024-06-20 13:10:00,77.29,77.29,77.28,77.29,8491.0,74.1262,74.1262,74.1166,74.1262,8491.0
2024-06-20 13:15:00,77.28,77.29,77.28,77.29,4904.0,74.1166,74.1262,74.1166,74.1262,4904.0
2024-06-20 13:20:00,77.29,77.29,77.28,77.29,7117.0,74.1262,74.1262,74.1166,74.1262,7117.0
2024-06-20 13:25:00,77.29,77.29,77.28,77.28,11542.0,74.1262,74.1262,74.1166,74.1166,11542.0
2024-06-20 13:30:00,77.29,77.29,77.28,77.28,23667.0,74.1262,74.1262,74.1166,74.1166,23667.0
2024-06-20 13:35:00,77.29,77.29,77.28,77.29,43294.0,74.1262,74.1262,74.1166,74.1262,43294.0
2024-06-20 13:40:00,77.29,77.29,77.28,77.29,3646.0,74.1262,74.1262,74.1166,74.1262,3646.0
2024-06-20 13:45:00,77.28,77.29,77.28,77.29,81328.0,74.1166,74.1262,74.1166,74.1262,81328.0
2024-06-20 13:50:00,77.29,77.3,77.29,77.3,37693.0,74.1262,74.1357,74.1262,74.1357,37693.0
2024-06-20 13:55:00,77.3,77.3,77.29,77.3,38761.0,74.1357,74.1357,74.1262,74.1357,38761.0
2024-06-20 14:00:00,77.3,77.3,77.29,77.3,9973.0,74.1357,74.1357,74.1262,74.1357,9973.0
2024-06-20 14:05:00,77.3,77.3,77.28,77.29,31039.0,74.1357,74.1357,74.1166,74.1262,31039.0
2024-06-20 14:10:00,77.28,77.29,77.28,77.29,21386.0,74.1166,74.1262,74.1166,74.1262,21386.0
2024-06-20 14:15:00,77.28,77.29,77.28,77.28,20583.0,74.1166,74.1262,74.1166,74.1166,20583.0
2024-06-20 14:20:00,77.29,77.3,77.28,77.3,71007.0,74.1262,74.1357,74.1166,74.1357,71007.0
2024-06-20 14:25:00,77.3,77.3,77.29,77.3,11354.0,74.1357,74.1357,74.1262,74.1357,11354.0
2024-06-20 14:30:00,77.3,77.3,77.29,77.3,16564.0,74.1357,74.1357,74.1262,74.1357,16564.0
2024-06-20 14:35:00,77.3,77.3,77.29,77.3,12466.0,74.1357,74.1357,74.1262,74.1357,12466.0
2024-06-20 14:40:00,77.3,77.3,77.29,77.3,16856.0,74.1357,74.1357,74.1262,74.1357,16856.0
2024-06-20 14:45:00,77.3,77.3,77.29,77.3,14650.0,74.1357,74.1357,74.1262,74.1357,14650.0
2024-06-20 14:50:00,77.3,77.3,77.29,77.29,26487.0,74.1357,74.1357,74.1262,74.1262,26487.0
2024-06-20 14:55:00,77.3,77.3,77.29,77.29,15527.0,74.1357,74.1357,74.1262,74.1262,15527.0
2024-06-20 15:00:00,77.3,77.3,77.29,77.3,16309.0,74.1357,74.1357,74.1262,74.1357,16309.0
2024-06-20 15:05:00,77.3,77.3,77.29,77.3,34036.0,74.1357,74.1357,74.1262,74.1357,34036.0
2024-06-20 15:10:00,77.3,77.3,77.29,77.3,28075.0,74.1357,74.1357,74.1262,74.1357,28075.0
2024-06-20 15:15:00,77.3,77.3,77.29,77.3,26100.0,74.1357,74.1357,74.1262,74.1357,26100.0
2024-06-20 15:20:00,77.3,77.3,77.29,77.29,14523.0,74.1357,74.1357,74.1262,74.1262,14523.0
2024-06-20 15:25:00,77.29,77.3,77.29,77.3,24458.0,74.1262,74.1357,74.1262,74.1357,24458.0
2024-06-20 15:30:00,77.3,77.3,77.29,77.3,20428.0,74.1357,74.1357,74.1262,74.1357,20428.0
2024-06-20 15:35:00,77.3,77.3,77.29,77.3,22125.0,74.1357,74.1357,74.1262,74.1357,22125.0
2024-06-20 15:40:00,77.29,77.3,77.29,77.3,20588.0,74.1262,74.1357,74.1262,74.1357,20588.0
2024-06-20 15:45:00,77.3,77.3,77.29,77.3,21455.0,74.1357,74.1357,74.1262,74.1357,21455.0
2024-06-20 15:50:00,77.3,77.31,77.29,77.31,49128.0,74.1357,74.1453,74.1262,74.1453,49128.0
2024-06-20 15:55:00,77.31,77.31,77.29,77.31,65690.0,74.1453,74.1453,74.1262,74.1453,65690.0
2024-06-21 09:30:00,77.38,77.38,77.35,77.36,23984.0,74.2125,74.2125,74.1837,74.1933,23984.0
2024-06-21 09:35:00,77.38,77.39,77.37,77.38,11470.0,74.2125,74.2221,74.2029,74.2125,11470.0
2024-06-21 09:40:00,77.38,77.39,77.37,77.38,2435248.0,74.2125,74.2221,74.2029,74.2125,2435248.0
2024-06-21 09:45:00,77.37,77.38,77.31,77.34,22062.0,74.2029,74.2125,74.1453,74.1741,22062.0
2024-06-21 09:50:00,77.34,77.35,77.33,77.34,4698.0,74.1741,74.1837,74.1645,74.1741,4698.0
2024-06-21 09:55:00,77.34,77.35,77.33,77.34,9074.0,74.1741,74.1837,74.1645,74.1741,9074.0
2024-06-21 10:00:00,77.34,77.34,77.32,77.32,3989.0,74.1741,74.1741,74.1549,74.1549,3989.0
2024-06-21 10:05:00,77.32,77.33,77.31,77.32,13809.0,74.1549,74.1645,74.1453,74.1549,13809.0
2024-06-21 10:10:00,77.32,77.33,77.31,77.31,183427.0,74.1549,74.1645,74.1453,74.1453,183427.0
2024-06-21 10:15:00,77.31,77.32,77.3,77.31,13430.0,74.1453,74.1549,74.1357,74.1453,13430.0
2024-06-21 10:20:00,77.31,77.31,77.29,77.29,7276.0,74.1453,74.1453,74.1262,74.1262,7276.0
2024-06-21 10:25:00,77.29,77.3,77.29,77.29,8614.0,74.1262,74.1357,74.1262,74.1262,8614.0
2024-06-21 10:30:00,77.29,77.3,77.29,77.29,35013.0,74.1262,74.1357,74.1262,74.1262,35013.0
2024-06-21 10:35:00,77.29,77.3,77.29,77.3,14472.0,74.1262,74.1357,74.1262,74.1357,14472.0
2024-06-21 10:40:00,77.3,77.3,77.29,77.3,38685.0,74.1357,74.1357,74.1262,74.1357,38685.0
2024-06-21 10:45:00,77.3,77.3,77.29,77.3,37430.0,74.1357,74.1357,74.1262,74.1357,37430.0
2024-06-21 10:50:00,77.3,77.31,77.29,77.31,76400.0,74.1357,74.1453,74.1262,74.1453,76400.0
2024-06-21 10:55:00,77.31,77.31,77.29,77.3,54385.0,74.1453,74.1453,74.1262,74.1357,54385.0
2024-06-21 11:00:00,77.3,77.3,77.29,77.29,42558.0,74.1357,74.1357,74.1262,74.1262,42558.0
2024-06-21 11:05:00,77.3,77.31,77.29,77.31,45845.0,74.1357,74.1453,74.1262,74.1453,45845.0
2024-06-21 11:10:00,77.3,77.31,77.3,77.3,30072.0,74.1357,74.1453,74.1357,74.1357,30072.0
2024-06-21 11:15:00,77.3,77.31,77.29,77.3,50323.0,74.1357,74.1453,74.1262,74.1357,50323.0
2024-06-21 11:20:00,77.3,77.3,77.29,77.3,15646.0,74.1357,74.1357,74.1262,74.1357,15646.0
2024-06-21 11:25:00,77.3,77.3,77.29,77.3,27555.0,74.1357,74.1357,74.1262,74.1357,27555.0
2024-06-21 11:30:00,77.3,77.3,77.29,77.3,33488.0,74.1357,74.1357,74.1262,74.1357,33488.0
2024-06-21 11:35:00,77.3,77.3,77.29,77.3,30872.0,74.1357,74.1357,74.1262,74.1357,30872.0
2024-06-21 11:40:00,77.29,77.3,77.29,77.3,34594.0,74.1262,74.1357,74.1262,74.1357,34594.0
2024-06-21 11:45:00,77.3,77.3,77.29,77.3,27768.0,74.1357,74.1357,74.1262,74.1357,27768.0
2024-06-21 11:50:00,77.3,77.3,77.29,77.3,37071.0,74.1357,74.1357,74.1262,74.1357,37071.0
2024-06-21 11:55:00,77.3,77.3,77.29,77.3,29742.0,74.1357,74.1357,74.1262,74.1357,29742.0
2024-06-21 12:00:00,77.3,77.3,77.29,77.3,67375.0,74.1357,74.1357,74.1262,74.1357,67375.0
2024-06-21 12:05:00,77.3,77.3,77.29,77.3,32656.0,74.1357,74.1357,74.1262,74.1357,32656.0
2024-06-21 12:10:00,77.3,77.3,77.29,77.3,27361.0,74.1357,74.1357,74.1262,74.1357,27361.0
2024-06-21 12:15:00,77.3,77.3,77.29,77.3,101255.0,74.1357,74.1357,74.1262,74.1357,101255.0
2024-06-21 12:20:00,77.3,77.3,77.29,77.3,71288.0,74.1357,74.1357,74.1262,74.1357,71288.0
2024-06-21 12:25:00,77.3,77.3,77.29,77.3,112375.0,74.1357,74.1357,74.1262,74.1357,112375.0
2024-06-21 12:30:00,77.3,77.3,77.29,77.3,70268.0,74.1357,74.1357,74.1262,74.1357,70268.0
2024-06-21 12:35:00,77.3,77.3,77.28,77.29,113112.0,74.1357,74.1357,74.1166,74.1262,113112.0
2024-06-21 12:40:00,77.29,77.3,77.28,77.3,23710.0,74.1262,74.1357,74.1166,74.1357,23710.0
2024-06-21 12:45:00,77.3,77.3,77.28,77.29,40227.0,74.1357,74.1357,74.1166,74.1262,40227.0
2024-06-21 12:50:00,77.29,77.29,77.28,77.29,16591.0,74.1262,74.1262,74.1166,74.1262,16591.0
2024-06-21 12:55:00,77.29,77.3,77.28,77.3,23390.0,74.1262,74.1357,74.1166,74.1357,23390.0
2024-06-21 13:00:00,77.3,77.3,77.29,77.3,6476.0,74.1357,74.1357,74.1262,74.1357,6476.0
2024-06-21 13:05:00,77.29,77.3,77.28,77.29,21260.0,74.1262,74.1357,74.1166,74.1262,21260.0
2024-06-21 13:10:00,77.29,77.29,77.28,77.29,21694.0,74.1262,74.1262,74.1166,74.1262,21694.0
2024-06-21 13:15:00,77.29,77.29,77.28,77.29,19426.0,74.1262,74.1262,74.1166,74.1262,19426.0
2024-06-21 13:20:00,77.29,77.29,77.28,77.29,29638.0,74.1262,74.1262,74.1166,74.1262,29638.0
2024-06-21 13:25:00,77.29,77.3,77.28,77.3,26238.0,74.1262,74.1357,74.1166,74.1357,26238.0
2024-06-21 13:30:00,77.3,77.3,77.29,77.3,36983.0,74.1357,74.1357,74.1262,74.1357,36983.0
2024-06-21 13:35:00,77.3,77.31,77.29,77.3,21423.0,74.1357,74.1453,74.1262,74.1357,21423.0
2024-06-21 13:40:00,77.3,77.31,77.3,77.3,11736.0,74.1357,74.1453,74.1357,74.1357,11736.0
2024-06-21 13:45:00,77.3,77.31,77.3,77.3,16920.0,74.1357,74.1453,74.1357,74.1357,16920.0
2024-06-21 13:50:00,77.31,77.31,77.3,77.31,24547.0,74.1453,74.1453,74.1357,74.1453,24547.0
2024-06-21 13:55:00,77.31,77.31,77.3,77.31,40458.0,74.1453,74.1453,74.1357,74.1453,40458.0
2024-06-21 14:00:00,77.31,77.31,77.3,77.31,23264.0,74.1453,74.1453,74.1357,74.1453,23264.0
2024-06-21 14:05:00,77.31,77.32,77.3,77.31,38458.0,74.1453,74.1549,74.1357,74.1453,38458.0
2024-06-21 14:10:00,77.31,77.32,77.31,77.31,31483.0,74.1453,74.1549,74.1453,74.1453,31483.0
2024-06-21 14:15:00,77.31,77.32,77.31,77.31,30477.0,74.1453,74.1549,74.1453,74.1453,30477.0
2024-06-21 14:20:00,77.32,77.32,77.31,77.31,30148.0,74.1549,74.1549,74.1453,74.1453,30148.0
2024-06-21 14:25:00,77.31,77.32,77.31,77.31,20069.0,74.1453,74.1549,74.1453,74.1453,20069.0
2024-06-21 14:30:00,77.31,77.32,77.31,77.31,22345.0,74.1453,74.1549,74.1453,74.1453,22345.0
2024-06-21 14:35:00,77.31,77.32,77.31,77.31,32896.0,74.1453,74.1549,74.1453,74.1453,32896.0
2024-06-21 14:40:00,77.31,77.32,77.31,77.31,25556.0,74.1453,74.1549,74.1453,74.1453,25556.0
2024-06-21 14:45:00,77.32,77.32,77.31,77.31,24350.0,74.1549,74.1549,74.1453,74.1453,24350.0
2024-06-21 14:50:00,77.32,77.32,77.31,77.31,21385.0,74.1549,74.1549,74.1453,74.1453,21385.0
2024-06-21 14:55:00,77.32,77.32,77.31,77.31,22271.0,74.1549,74.1549,74.1453,74.1453,22271.0
2024-06-21 15:00:00,77.31,77.34,77.31,77.33,51345.0,74.1453,74.1741,74.1453,74.1645,51345.0
2024-06-21 15:05:00,77.33,77.33,77.32,77.32,31135.0,74.1645,74.1645,74.1549,74.1549,31135.0
2024-06-21 15:10:00,77.33,77.33,77.32,77.33,24976.0,74.1645,74.1645,74.1549,74.1645,24976.0
2024-06-21 15:15:00,77.33,77.33,77.32,77.33,19218.0,74.1645,74.1645,74.1549,74.1645,19218.0
2024-06-21 15:20:00,77.33,77.33,77.32,77.32,24674.0,74.1645,74.1645,74.1549,74.1549,24674.0
2024-06-21 15:25:00,77.32,77.34,77.32,77.34,65804.0,74.1549,74.1741,74.1549,74.1741,65804.0
2024-06-21 15:30:00,77.34,77.34,77.33,77.34,32432.0,74.1741,74.1741,74.1645,74.1741,32432.0
2024-06-21 15:35:00,77.34,77.34,77.32,77.33,52035.0,74.1741,74.1741,74.1549,74.1645,52035.0
2024-06-21 15:40:00,77.33,77.33,77.32,77.33,30489.0,74.1645,74.1645,74.1549,74.1645,30489.0
2024-06-21 15:45:00,77.33,77.33,77.32,77.32,38870.0,74.1645,74.1645,74.1549,74.1549,38870.0
2024-06-21 15:50:00,77.32,77.33,77.32,77.33,72035.0,74.1549,74.1645,74.1549,74.1645,72035.0
2024-06-21 15:55:00,77.33,77.33,77.32,77.32,129210.0,74.1645,74.1645,74.1549,74.1549,129210.0
2024-06-24 09:30:00,77.32,77.34,77.32,77.34,32993.0,74.1549,74.1741,74.1549,74.1741,32993.0
2024-06-24 09:35:00,77.34,77.34,77.31,77.32,4300.0,74.1741,74.1741,74.1453,74.1549,4300.0
2024-06-24 09:40:00,77.32,77.33,77.32,77.33,14737.0,74.1549,74.1645,74.1549,74.1645,14737.0
2024-06-24 09:45:00,77.33,77.35,77.32,77.34,25614.0,74.1645,74.1837,74.1549,74.1741,25614.0
2024-06-24 09:50:00,77.34,77.36,77.34,77.35,13991.0,74.1741,74.1933,74.1741,74.1837,13991.0
2024-06-24 09:55:00,77.35,77.35,77.34,77.34,12600.0,74.1837,74.1837,74.1741,74.1741,12600.0
2024-06-24 10:00:00,77.35,77.37,77.34,77.37,22399.0,74.1837,74.2029,74.1741,74.2029,22399.0
2024-06-24 10:05:00,77.37,77.38,77.36,77.37,3059.0,74.2029,74.2125,74.1933,74.2029,3059.0
2024-06-24 10:10:00,77.37,77.38,77.36,77.37,18013.0,74.2029,74.2125,74.1933,74.2029,18013.0
2024-06-24 10:15:00,77.37,77.37,77.36,77.37,3656.0,74.2029,74.2029,74.1933,74.2029,3656.0
2024-06-24 10:20:00,77.36,77.37,77.36,77.37,7082.0,74.1933,74.2029,74.1933,74.2029,7082.0
2024-06-24 10:25:00,77.37,77.37,77.36,77.36,9802.0,74.2029,74.2029,74.1933,74.1933,9802.0
2024-06-24 10:30:00,77.37,77.37,77.36,77.37,4351.0,74.2029,74.2029,74.1933,74.2029,4351.0
2024-06-24 10:35:00,77.36,77.37,77.36,77.37,9789.0,74.1933,74.2029,74.1933,74.2029,9789.0
2024-06-24 10:40:00,77.37,77.37,77.36,77.37,12134.0,74.2029,74.2029,74.1933,74.2029,12134.0
2024-06-24 10:45:00,77.37,77.37,77.36,77.37,13757.0,74.2029,74.2029,74.1933,74.2029,13757.0
2024-06-24 10:50:00,77.36,77.37,77.36,77.37,6017.0,74.1933,74.2029,74.1933,74.2029,6017.0
2024-06-24 10:55:00,77.36,77.37,77.35,77.36,11322.0,74.1933,74.2029,74.1837,74.1933,11322.0
2024-06-24 11:00:00,77.36,77.36,77.35,77.35,3009.0,74.1933,74.1933,74.1837,74.1837,3009.0
2024-06-24 11:05:00,77.36,77.36,77.35,77.36,5290.0,74.1933,74.1933,74.1837,74.1933,5290.0
2024-06-24 11:10:00,77.36,77.36,77.35,77.36,34648.0,74.1933,74.1933,74.1837,74.1933,34648.0
2024-06-24 11:15:00,77.36,77.36,77.35,77.36,10129.0,74.1933,74.1933,74.1837,74.1933,10129.0
2024-06-24 11:20:00,77.36,77.36,77.35,77.36,8232.0,74.1933,74.1933,74.1837,74.1933,8232.0
2024-06-24 11:25:00,77.35,77.36,77.35,77.36,1851.0,74.1837,74.1933,74.1837,74.1933,1851.0
2024-06-24 11:30:00,77.36,77.36,77.35,77.36,1446.0,74.1933,74.1933,74.1837,74.1933,1446.0
2024-06-24 11:35:00,77.36,77.36,77.35,77.36,5092.0,74.1933,74.1933,74.1837,74.1933,5092.0
2024-06-24 11:40:00,77.35,77.36,77.34,77.34,2681.0,74.1837,74.1933,74.1741,74.1741,2681.0
2024-06-24 11:45:00,77.34,77.35,77.33,77.34,4849.0,74.1741,74.1837,74.1645,74.1741,4849.0
2024-06-24 11:50:00,77.33,77.35,77.33,77.35,5842.0,74.1645,74.1837,74.1645,74.1837,5842.0
2024-06-24 11:55:00,77.35,77.36,77.34,77.35,5648.0,74.1837,74.1933,74.1741,74.1837,5648.0
2024-06-24 12:00:00,77.35,77.36,77.35,77.36,2828.0,74.1837,74.1933,74.1837,74.1933,2828.0
2024-06-24 12:05:00,77.35,77.36,77.34,77.34,6530.0,74.1837,74.1933,74.1741,74.1741,6530.0
2024-06-24 12:10:00,77.34,77.35,77.34,77.34,9006.0,74.1741,74.1837,74.1741,74.1741,9006.0
2024-06-24 12:15:00,77.34,77.35,77.34,77.34,5652.0,74.1741,74.1837,74.1741,74.1741,5652.0
2024-06-24 12:20:00,77.34,77.35,77.34,77.34,6042.0,74.1741,74.1837,74.1741,74.1741,6042.0
2024-06-24 12:25:00,77.34,77.35,77.34,77.34,8202.0,74.1741,74.1837,74.1741,74.1741,8202.0
2024-06-24 12:30:00,77.34,77.35,77.34,77.34,12336.0,74.1741,74.1837,74.1741,74.1741,12336.0
2024-06-24 12:35:00,77.34,77.35,77.34,77.34,14829.0,74.1741,74.1837,74.1741,74.1741,14829.0
2024-06-24 12:40:00,77.34,77.35,77.34,77.34,16723.0,74.1741,74.1837,74.1741,74.1741,16723.0
2024-06-24 12:45:00,77.35,77.35,77.34,77.34,19527.0,74.1837,74.1837,74.1741,74.1741,19527.0
2024-06-24 12:50:00,77.34,77.35,77.34,77.34,36956.0,74.1741,74.1837,74.1741,74.1741,36956.0
2024-06-24 12:55:00,77.34,77.35,77.34,77.34,14681.0,74.1741,74.1837,74.1741,74.1741,14681.0
2024-06-24 13:00:00,77.34,77.35,77.34,77.34,12825.0,74.1741,74.1837,74.1741,74.1741,12825.0
2024-06-24 13:05:00,77.34,77.35,77.34,77.34,12616.0,74.1741,74.1837,74.1741,74.1741,12616.0
2024-06-24 13:10:00,77.34,77.35,77.34,77.35,19716.0,74.1741,74.1837,74.1741,74.1837,19716.0
2024-06-24 13:15:00,77.34,77.35,77.34,77.35,11795.0,74.1741,74.1837,74.1741,74.1837,11795.0
2024-06-24 13:20:00,77.34,77.35,77.34,77.34,14047.0,74.1741,74.1837,74.1741,74.1741,14047.0
2024-06-24 13:25:00,77.35,77.35,77.34,77.34,11858.0,74.1837,74.1837,74.1741,74.1741,11858.0
2024-06-24 13:30:00,77.35,77.35,77.34,77.34,16101.0,74.1837,74.1837,74.1741,74.1741,16101.0
2024-06-24 13:35:00,77.35,77.35,77.34,77.34,15859.0,74.1837,74.1837,74.1741,74.1741,15859.0
2024-06-24 13:40:00,77.34,77.35,77.34,77.34,13397.0,74.1741,74.1837,74.1741,74.1741,13397.0
2024-06-24 13:45:00,77.35,77.35,77.34,77.34,18085.0,74.1837,74.1837,74.1741,74.1741,18085.0
2024-06-24 13:50:00,77.34,77.35,77.34,77.34,69843.0,74.1741,74.1837,74.1741,74.1741,69843.0
2024-06-24 13:55:00,77.34,77.35,77.34,77.34,14911.0,74.1741,74.1837,74.1741,74.1741,14911.0
2024-06-24 14:00:00,77.35,77.35,77.34,77.35,52920.0,74.1837,74.1837,74.1741,74.1837,52920.0
2024-06-24 14:05:00,77.35,77.35,77.34,77.34,12176.0,74.1837,74.1837,74.1741,74.1741,12176.0
2024-06-24 14:10:00,77.35,77.35,77.32,77.33,127159.0,74.1837,74.1837,74.1549,74.1645,127159.0
2024-06-24 14:15:00,77.33,77.33,77.32,77.33,47912.0,74.1645,74.1645,74.1549,74.1645,47912.0
2024-06-24 14:20:00,77.33,77.33,77.32,77.33,25025.0,74.1645,74.1645,74.1549,74.1645,25025.0
2024-06-24 14:25:00,77.33,77.33,77.32,77.33,4994.0,74.1645,74.1645,74.1549,74.1645,4994.0
2024-06-24 14:30:00,77.33,77.33,77.32,77.33,13609.0,74.1645,74.1645,74.1549,74.1645,13609.0
2024-06-24 14:35:00,77.33,77.33,77.32,77.33,6294.0,74.1645,74.1645,74.1549,74.1645,6294.0
2024-06-24 14:40:00,77.33,77.33,77.32,77.32,5818.0,74.1645,74.1645,74.1549,74.1549,5818.0
2024-06-24 14:45:00,77.33,77.33,77.32,77.33,6770.0,74.1645,74.1645,74.1549,74.1645,6770.0
2024-06-24 14:50:00,77.33,77.33,77.32,77.33,39115.0,74.1645,74.1645,74.1549,74.1645,39115.0
2024-06-24 14:55:00,77.33,77.33,77.32,77.33,3367.0,74.1645,74.1645,74.1549,74.1645,3367.0
2024-06-24 15:00:00,77.33,77.33,77.32,77.33,12443.0,74.1645,74.1645,74.1549,74.1645,12443.0
2024-06-24 15:05:00,77.32,77.33,77.32,77.33,8950.0,74.1549,74.1645,74.1549,74.1645,8950.0
2024-06-24 15:10:00,77.33,77.33,77.32,77.33,21755.0,74.1645,74.1645,74.1549,74.1645,21755.0
2024-06-24 15:15:00,77.33,77.33,77.32,77.33,12453.0,74.1645,74.1645,74.1549,74.1645,12453.0
2024-06-24 15:20:00,77.32,77.33,77.32,77.32,15088.0,74.1549,74.1645,74.1549,74.1549,15088.0
2024-06-24 15:25:00,77.33,77.33,77.32,77.33,12710.0,74.1645,74.1645,74.1549,74.1645,12710.0
2024-06-24 15:30:00,77.33,77.33,77.32,77.32,10624.0,74.1645,74.1645,74.1549,74.1549,10624.0
2024-06-24 15:35:00,77.32,77.33,77.32,77.33,22714.0,74.1549,74.1645,74.1549,74.1645,22714.0
2024-06-24 15:40:00,77.33,77.33,77.32,77.33,6936.0,74.1645,74.1645,74.1549,74.1645,6936.0
2024-06-24 15:45:00,77.33,77.33,77.32,77.32,18346.0,74.1645,74.1645,74.1549,74.1549,18346.0
2024-06-24 15:50:00,77.32,77.33,77.32,77.32,16433.0,74.1549,74.1645,74.1549,74.1549,16433.0
2024-06-24 15:55:00,77.32,77.33,77.32,77.33,43902.0,74.1549,74.1645,74.1549,74.1645,43902.0
2024-06-25 09:30:00,77.35,77.35,77.31,77.34,29883.0,74.1837,74.1837,74.1453,74.1741,29883.0
2024-06-25 09:35:00,77.34,77.35,77.33,77.34,11734.0,74.1741,74.1837,74.1645,74.1741,11734.0
2024-06-25 09:40:00,77.34,77.35,77.33,77.34,12369.0,74.1741,74.1837,74.1645,74.1741,12369.0
2024-06-25 09:45:00,77.33,77.34,77.32,77.34,9750.0,74.1645,74.1741,74.1549,74.1741,9750.0
2024-06-25 09:50:00,77.33,77.34,77.33,77.33,4473.0,74.1645,74.1741,74.1645,74.1645,4473.0
2024-06-25 09:55:00,77.34,77.34,77.32,77.33,8157.0,74.1741,74.1741,74.1549,74.1645,8157.0
2024-06-25 10:00:00,77.32,77.33,77.31,77.32,18584.0,74.1549,74.1645,74.1453,74.1549,18584.0
2024-06-25 10:05:00,77.32,77.32,77.31,77.32,7519.0,74.1549,74.1549,74.1453,74.1549,7519.0
2024-06-25 10:10:00,77.31,77.32,77.31,77.31,12543.0,74.1453,74.1549,74.1453,74.1453,12543.0
2024-06-25 10:15:00,77.31,77.32,77.31,77.31,900.0,74.1453,74.1549,74.1453,74.1453,900.0
2024-06-25 10:20:00,77.31,77.33,77.31,77.33,10657.0,74.1453,74.1645,74.1453,74.1645,10657.0
2024-06-25 10:25:00,77.32,77.33,77.32,77.33,5076.0,74.1549,74.1645,74.1549,74.1645,5076.0
2024-06-25 10:30:00,77.32,77.34,77.32,77.33,21719.0,74.1549,74.1741,74.1549,74.1645,21719.0
2024-06-25 10:35:00,77.33,77.34,77.32,77.33,4215.0,74.1645,74.1741,74.1549,74.1645,4215.0
2024-06-25 10:40:00,77.33,77.34,77.33,77.33,4020.0,74.1645,74.1741,74.1645,74.1645,4020.0
2024-06-25 10:45:00,77.33,77.34,77.32,77.33,13422.0,74.1645,74.1741,74.1549,74.1645,13422.0
2024-06-25 10:50:00,77.33,77.34,77.32,77.33,27059.0,74.1645,74.1741,74.1549,74.1645,27059.0
2024-06-25 10:55:00,77.33,77.33,77.32,77.32,3927.0,74.1645,74.1645,74.1549,74.1549,3927.0
2024-06-25 11:00:00,77.33,77.33,77.32,77.32,4873.0,74.1645,74.1645,74.1549,74.1549,4873.0
2024-06-25 11:05:00,77.33,77.33,77.31,77.33,79852.0,74.1645,74.1645,74.1453,74.1645,79852.0
2024-06-25 11:10:00,77.32,77.33,77.31,77.31,13224.0,74.1549,74.1645,74.1453,74.1453,13224.0
2024-06-25 11:15:00,77.31,77.32,77.31,77.31,54054.0,74.1453,74.1549,74.1453,74.1453,54054.0
2024-06-25 11:20:00,77.32,77.32,77.31,77.31,14586.0,74.1549,74.1549,74.1453,74.1453,14586.0
2024-06-25 11:25:00,77.31,77.32,77.3,77.31,18333.0,74.1453,74.1549,74.1357,74.1453,18333.0
2024-06-25 11:30:00,77.31,77.31,77.3,77.3,11191.0,74.1453,74.1453,74.1357,74.1357,11191.0
2024-06-25 11:35:00,77.31,77.31,77.3,77.31,48100.0,74.1453,74.1453,74.1357,74.1453,48100.0
2024-06-25 11:40:00,77.31,77.31,77.3,77.31,77779.0,74.1453,74.1453,74.1357,74.1453,77779.0
2024-06-25 11:45:00,77.3,77.31,77.3,77.3,78566.0,74.1357,74.1453,74.1357,74.1357,78566.0
2024-06-25 11:50:00,77.3,77.31,77.29,77.3,82446.0,74.1357,74.1453,74.1262,74.1357,82446.0
2024-06-25 11:55:00,77.29,77.3,77.29,77.29,121809.0,74.1262,74.1357,74.1262,74.1262,121809.0
2024-06-25 12:00:00,77.3,77.3,77.29,77.29,29851.0,74.1357,74.1357,74.1262,74.1262,29851.0
2024-06-25 12:05:00,77.3,77.3,77.29,77.29,23486.0,74.1357,74.1357,74.1262,74.1262,23486.0
2024-06-25 12:10:00,77.29,77.3,77.28,77.28,60386.0,74.1262,74.1357,74.1166,74.1166,60386.0
2024-06-25 12:15:00,77.28,77.29,77.28,77.29,152704.0,74.1166,74.1262,74.1166,74.1262,152704.0
2024-06-25 12:20:00,77.29,77.29,77.27,77.28,32456.0,74.1262,74.1262,74.107,74.1166,32456.0
2024-06-25 12:25:00,77.28,77.28,77.27,77.28,31743.0,74.1166,74.1166,74.107,74.1166,31743.0
2024-06-25 12:30:00,77.28,77.28,77.27,77.28,20866.0,74.1166,74.1166,74.107,74.1166,20866.0
2024-06-25 12:35:00,77.28,77.28,77.27,77.28,27504.0,74.1166,74.1166,74.107,74.1166,27504.0
2024-06-25 12:40:00,77.28,77.28,77.27,77.27,13612.0,74.1166,74.1166,74.107,74.107,13612.0
2024-06-25 12:45:00,77.28,77.28,77.26,77.26,14327.0,74.1166,74.1166,74.0974,74.0974,14327.0
2024-06-25 12:50:00,77.27,77.27,77.26,77.26,6943.0,74.107,74.107,74.0974,74.0974,6943.0
2024-06-25 12:55:00,77.27,77.28,77.26,77.27,27667.0,74.107,74.1166,74.0974,74.107,27667.0
2024-06-25 13:00:00,77.26,77.28,77.25,77.27,11108.0,74.0974,74.1166,74.0878,74.107,11108.0
2024-06-25 13:05:00,77.27,77.28,77.27,77.28,3452.0,74.107,74.1166,74.107,74.1166,3452.0
2024-06-25 13:10:00,77.28,77.28,77.27,77.27,5559.0,74.1166,74.1166,74.107,74.107,5559.0
2024-06-25 13:15:00,77.28,77.28,77.27,77.28,4529.0,74.1166,74.1166,74.107,74.1166,4529.0
2024-06-25 13:20:00,77.27,77.29,77.27,77.29,18616.0,74.107,74.1262,74.107,74.1262,18616.0
2024-06-25 13:25:00,77.29,77.3,77.28,77.29,9759.0,74.1262,74.1357,74.1166,74.1262,9759.0
2024-06-25 13:30:00,77.29,77.3,77.29,77.3,2595.0,74.1262,74.1357,74.1262,74.1357,2595.0
2024-06-25 13:35:00,77.3,77.3,77.29,77.3,3277.0,74.1357,74.1357,74.1262,74.1357,3277.0
2024-06-25 13:40:00,77.3,77.31,77.29,77.31,12753.0,74.1357,74.1453,74.1262,74.1453,12753.0
2024-06-25 13:45:00,77.31,77.31,77.3,77.31,7793.0,74.1453,74.1453,74.1357,74.1453,7793.0
2024-06-25 13:50:00,77.31,77.31,77.3,77.31,9482.0,74.1453,74.1453,74.1357,74.1453,9482.0
2024-06-25 13:55:00,77.31,77.31,77.3,77.3,23979.0,74.1453,74.1453,74.1357,74.1357,23979.0
2024-06-25 14:00:00,77.31,77.31,77.3,77.3,11211.0,74.1453,74.1453,74.1357,74.1357,11211.0
2024-06-25 14:05:00,77.31,77.31,77.29,77.3,26886.0,74.1453,74.1453,74.1262,74.1357,26886.0
2024-06-25 14:10:00,77.3,77.3,77.29,77.3,21347.0,74.1357,74.1357,74.1262,74.1357,21347.0
2024-06-25 14:15:00,77.3,77.3,77.29,77.3,6317.0,74.1357,74.1357,74.1262,74.1357,6317.0
2024-06-25 14:20:00,77.3,77.31,77.3,77.31,38009.0,74.1357,74.1453,74.1357,74.1453,38009.0
2024-06-25 14:25:00,77.31,77.31,77.3,77.31,7583.0,74.1453,74.1453,74.1357,74.1453,7583.0
2024-06-25 14:30:00,77.31,77.31,77.3,77.3,4923.0,74.1453,74.1453,74.1357,74.1357,4923.0
2024-06-25 14:35:00,77.3,77.31,77.3,77.3,10927.0,74.1357,74.1453,74.1357,74.1357,10927.0
2024-06-25 14:40:00,77.31,77.31,77.3,77.31,6107.0,74.1453,74.1453,74.1357,74.1453,6107.0
2024-06-25 14:45:00,77.31,77.31,77.3,77.3,15739.0,74.1453,74.1453,74.1357,74.1357,15739.0
2024-06-25 14:50:00,77.31,77.31,77.3,77.3,90743.0,74.1453,74.1453,74.1357,74.1357,90743.0
2024-06-25 14:55:00,77.31,77.31,77.3,77.3,8152.0,74.1453,74.1453,74.1357,74.1357,8152.0
2024-06-25 15:00:00,77.31,77.31,77.3,77.3,24412.0,74.1453,74.1453,74.1357,74.1357,24412.0
2024-06-25 15:05:00,77.31,77.31,77.3,77.31,166382.0,74.1453,74.1453,74.1357,74.1453,166382.0
2024-06-25 15:10:00,77.31,77.31,77.3,77.31,11862.0,74.1453,74.1453,74.1357,74.1453,11862.0
2024-06-25 15:15:00,77.31,77.31,77.3,77.31,19620.0,74.1453,74.1453,74.1357,74.1453,19620.0
2024-06-25 15:20:00,77.31,77.31,77.3,77.31,2694.0,74.1453,74.1453,74.1357,74.1453,2694.0
2024-06-25 15:25:00,77.31,77.31,77.3,77.31,18567.0,74.1453,74.1453,74.1357,74.1453,18567.0
2024-06-25 15:30:00,77.3,77.31,77.3,77.31,13356.0,74.1357,74.1453,74.1357,74.1453,13356.0
2024-06-25 15:35:00,77.31,77.31,77.3,77.3,69310.0,74.1453,74.1453,74.1357,74.1357,69310.0
2024-06-25 15:40:00,77.31,77.31,77.3,77.31,19671.0,74.1453,74.1453,74.1357,74.1453,19671.0
2024-06-25 15:45:00,77.31,77.31,77.3,77.31,37417.0,74.1453,74.1453,74.1357,74.1453,37417.0
2024-06-25 15:50:00,77.31,77.31,77.3,77.31,45455.0,74.1453,74.1453,74.1357,74.1453,45455.0
2024-06-25 15:55:00,77.31,77.31,77.3,77.3,91203.0,74.1453,74.1453,74.1357,74.1357,91203.0
2024-06-26 09:30:00,77.16,77.23,77.16,77.2,59092.0,74.0015,74.0686,74.0015,74.0398,59092.0
2024-06-26 09:35:00,77.2,77.21,77.2,77.21,21708.0,74.0398,74.0494,74.0398,74.0494,21708.0
2024-06-26 09:40:00,77.2,77.21,77.2,77.21,24322.0,74.0398,74.0494,74.0398,74.0494,24322.0
2024-06-26 09:45:00,77.21,77.22,77.2,77.22,23779.0,74.0494,74.059,74.0398,74.059,23779.0
2024-06-26 09:50:00,77.22,77.22,77.21,77.22,44917.0,74.059,74.059,74.0494,74.059,44917.0
2024-06-26 09:55:00,77.22,77.22,77.21,77.21,17257.0,74.059,74.059,74.0494,74.0494,17257.0
2024-06-26 10:00:00,77.21,77.23,77.21,77.22,40192.0,74.0494,74.0686,74.0494,74.059,40192.0
2024-06-26 10:05:00,77.22,77.23,77.21,77.22,32710.0,74.059,74.0686,74.0494,74.059,32710.0
2024-06-26 10:10:00,77.23,77.23,77.22,77.23,27534.0,74.0686,74.0686,74.059,74.0686,27534.0
2024-06-26 10:15:00,77.23,77.23,77.22,77.22,20774.0,74.0686,74.0686,74.059,74.059,20774.0
2024-06-26 10:20:00,77.23,77.23,77.2,77.21,121006.0,74.0686,74.0686,74.0398,74.0494,121006.0
2024-06-26 10:25:00,77.21,77.21,77.2,77.2,13694.0,74.0494,74.0494,74.0398,74.0398,13694.0
2024-06-26 10:30:00,77.2,77.21,77.2,77.21,21417.0,74.0398,74.0494,74.0398,74.0494,21417.0
2024-06-26 10:35:00,77.21,77.21,77.2,77.21,49206.0,74.0494,74.0494,74.0398,74.0494,49206.0
2024-06-26 10:40:00,77.2,77.21,77.2,77.21,8445.0,74.0398,74.0494,74.0398,74.0494,8445.0
2024-06-26 10:45:00,77.2,77.21,77.2,77.2,108726.0,74.0398,74.0494,74.0398,74.0398,108726.0
2024-06-26 10:50:00,77.2,77.21,77.2,77.21,14276.0,74.0398,74.0494,74.0398,74.0494,14276.0
2024-06-26 10:55:00,77.2,77.21,77.19,77.2,26924.0,74.0398,74.0494,74.0302,74.0398,26924.0
2024-06-26 11:00:00,77.2,77.2,77.19,77.2,31201.0,74.0398,74.0398,74.0302,74.0398,31201.0
2024-06-26 11:05:00,77.2,77.2,77.19,77.2,41289.0,74.0398,74.0398,74.0302,74.0398,41289.0
2024-06-26 11:10:00,77.2,77.2,77.19,77.2,18569.0,74.0398,74.0398,74.0302,74.0398,18569.0
2024-06-26 11:15:00,77.2,77.2,77.19,77.2,12868.0,74.0398,74.0398,74.0302,74.0398,12868.0
2024-06-26 11:20:00,77.2,77.2,77.19,77.2,17113.0,74.0398,74.0398,74.0302,74.0398,17113.0
2024-06-26 11:25:00,77.2,77.2,77.19,77.2,33658.0,74.0398,74.0398,74.0302,74.0398,33658.0
2024-06-26 11:30:00,77.2,77.2,77.19,77.2,60095.0,74.0398,74.0398,74.0302,74.0398,60095.0
2024-06-26 11:35:00,77.2,77.2,77.19,77.2,12796.0,74.0398,74.0398,74.0302,74.0398,12796.0
2024-06-26 11:40:00,77.2,77.21,77.19,77.2,22792.0,74.0398,74.0494,74.0302,74.0398,22792.0
2024-06-26 11:45:00,77.21,77.22,77.2,77.22,43300.0,74.0494,74.059,74.0398,74.059,43300.0
2024-06-26 11:50:00,77.22,77.22,77.21,77.22,59436.0,74.059,74.059,74.0494,74.059,59436.0
2024-06-26 11:55:00,77.22,77.22,77.21,77.22,48222.0,74.059,74.059,74.0494,74.059,48222.0
2024-06-26 12:00:00,77.22,77.23,77.22,77.23,420661.0,74.059,74.0686,74.059,74.0686,420661.0
2024-06-26 12:05:00,77.23,77.24,77.22,77.23,15992.0,74.0686,74.0782,74.059,74.0686,15992.0
2024-06-26 12:10:00,77.24,77.24,77.23,77.23,15643.0,74.0782,74.0782,74.0686,74.0686,15643.0
2024-06-26 12:15:00,77.23,77.24,77.23,77.23,15169.0,74.0686,74.0782,74.0686,74.0686,15169.0
2024-06-26 12:20:00,77.23,77.24,77.23,77.23,27721.0,74.0686,74.0782,74.0686,74.0686,27721.0
2024-06-26 12:25:00,77.23,77.24,77.23,77.23,9393.0,74.0686,74.0782,74.0686,74.0686,9393.0
2024-06-26 12:30:00,77.23,77.24,77.23,77.23,18093.0,74.0686,74.0782,74.0686,74.0686,18093.0
2024-06-26 12:35:00,77.23,77.24,77.23,77.23,15797.0,74.0686,74.0782,74.0686,74.0686,15797.0
2024-06-26 12:40:00,77.23,77.24,77.23,77.23,13894.0,74.0686,74.0782,74.0686,74.0686,13894.0
2024-06-26 12:45:00,77.23,77.24,77.22,77.23,58020.0,74.0686,74.0782,74.059,74.0686,58020.0
2024-06-26 12:50:00,77.23,77.23,77.22,77.22,13029.0,74.0686,74.0686,74.059,74.059,13029.0
2024-06-26 12:55:00,77.23,77.23,77.21,77.22,28682.0,74.0686,74.0686,74.0494,74.059,28682.0
2024-06-26 13:00:00,77.22,77.23,77.21,77.22,168551.0,74.059,74.0686,74.0494,74.059,168551.0
2024-06-26 13:05:00,77.22,77.23,77.21,77.22,200986.0,74.059,74.0686,74.0494,74.059,200986.0
2024-06-26 13:10:00,77.22,77.23,77.21,77.22,166040.0,74.059,74.0686,74.0494,74.059,166040.0
2024-06-26 13:15:00,77.22,77.23,77.21,77.23,42139.0,74.059,74.0686,74.0494,74.0686,42139.0
2024-06-26 13:20:00,77.23,77.23,77.22,77.22,38170.0,74.0686,74.0686,74.059,74.059,38170.0
2024-06-26 13:25:00,77.22,77.23,77.21,77.23,32157.0,74.059,74.0686,74.0494,74.0686,32157.0
2024-06-26 13:30:00,77.22,77.23,77.21,77.22,18254.0,74.059,74.0686,74.0494,74.059,18254.0
2024-06-26 13:35:00,77.22,77.22,77.21,77.22,19433.0,74.059,74.059,74.0494,74.059,19433.0
2024-06-26 13:40:00,77.22,77.22,77.21,77.21,14549.0,74.059,74.059,74.0494,74.0494,14549.0
2024-06-26 13:45:00,77.22,77.22,77.21,77.22,26586.0,74.059,74.059,74.0494,74.059,26586.0
2024-06-26 13:50:00,77.22,77.23,77.21,77.22,82200.0,74.059,74.0686,74.0494,74.059,82200.0
2024-06-26 13:55:00,77.22,77.22,77.21,77.22,16162.0,74.059,74.059,74.0494,74.059,16162.0
2024-06-26 14:00:00,77.22,77.22,77.21,77.22,12694.0,74.059,74.059,74.0494,74.059,12694.0
2024-06-26 14:05:00,77.22,77.22,77.21,77.22,18069.0,74.059,74.059,74.0494,74.059,18069.0
2024-06-26 14:10:00,77.22,77.22,77.2,77.2,98569.0,74.059,74.059,74.0398,74.0398,98569.0
2024-06-26 14:15:00,77.2,77.21,77.2,77.2,74367.0,74.0398,74.0494,74.0398,74.0398,74367.0
2024-06-26 14:20:00,77.21,77.21,77.2,77.21,40005.0,74.0494,74.0494,74.0398,74.0494,40005.0
2024-06-26 14:25:00,77.21,77.21,77.19,77.2,70633.0,74.0494,74.0494,74.0302,74.0398,70633.0
2024-06-26 14:30:00,77.2,77.21,77.19,77.2,24340.0,74.0398,74.0494,74.0302,74.0398,24340.0
2024-06-26 14:35:00,77.2,77.21,77.2,77.21,18905.0,74.0398,74.0494,74.0398,74.0494,18905.0
2024-06-26 14:40:00,77.21,77.21,77.2,77.21,25481.0,74.0494,74.0494,74.0398,74.0494,25481.0
2024-06-26 14:45:00,77.21,77.21,77.2,77.21,39231.0,74.0494,74.0494,74.0398,74.0494,39231.0
2024-06-26 14:50:00,77.21,77.22,77.2,77.21,142145.0,74.0494,74.059,74.0398,74.0494,142145.0
2024-06-26 14:55:00,77.22,77.22,77.21,77.21,24970.0,74.059,74.059,74.0494,74.0494,24970.0
2024-06-26 15:00:00,77.22,77.22,77.2,77.21,130629.0,74.059,74.059,74.0398,74.0494,130629.0
2024-06-26 15:05:00,77.21,77.22,77.21,77.21,22420.0,74.0494,74.059,74.0494,74.0494,22420.0
2024-06-26 15:10:00,77.21,77.22,77.2,77.2,36076.0,74.0494,74.059,74.0398,74.0398,36076.0
2024-06-26 15:15:00,77.2,77.21,77.2,77.2,41237.0,74.0398,74.0494,74.0398,74.0398,41237.0
2024-06-26 15:20:00,77.21,77.21,77.2,77.21,68862.0,74.0494,74.0494,74.0398,74.0494,68862.0
2024-06-26 15:25:00,77.21,77.21,77.2,77.2,41630.0,74.0494,74.0494,74.0398,74.0398,41630.0
2024-06-26 15:30:00,77.21,77.22,77.2,77.22,62502.0,74.0494,74.059,74.0398,74.059,62502.0
2024-06-26 15:35:00,77.22,77.22,77.21,77.21,14469.0,74.059,74.059,74.0494,74.0494,14469.0
2024-06-26 15:40:00,77.22,77.22,77.21,77.22,38327.0,74.059,74.059,74.0494,74.059,38327.0
2024-06-26 15:45:00,77.22,77.22,77.21,77.22,57851.0,74.059,74.059,74.0494,74.059,57851.0
2024-06-26 15:50:00,77.22,77.22,77.21,77.22,58035.0,74.059,74.059,74.0494,74.059,58035.0
2024-06-26 15:55:00,77.22,77.23,77.21,77.23,161338.0,74.059,74.0686,74.0494,74.0686,161338.0
2024-06-27 09:30:00,77.26,77.31,77.26,77.3,15949.0,74.0974,74.1453,74.0974,74.1357,15949.0
2024-06-27 09:35:00,77.3,77.31,77.29,77.3,26809.0,74.1357,74.1453,74.1262,74.1357,26809.0
2024-06-27 09:40:00,77.31,77.31,77.3,77.3,11604.0,74.1453,74.1453,74.1357,74.1357,11604.0
2024-06-27 09:45:00,77.31,77.32,77.3,77.31,7913.0,74.1453,74.1549,74.1357,74.1453,7913.0
2024-06-27 09:50:00,77.32,77.32,77.31,77.31,13445.0,74.1549,74.1549,74.1453,74.1453,13445.0
2024-06-27 09:55:00,77.31,77.32,77.31,77.32,10451.0,74.1453,74.1549,74.1453,74.1549,10451.0
2024-06-27 10:00:00,77.31,77.33,77.31,77.33,15710.0,74.1453,74.1645,74.1453,74.1645,15710.0
2024-06-27 10:05:00,77.32,77.33,77.32,77.32,9964.0,74.1549,74.1645,74.1549,74.1549,9964.0
2024-06-27 10:10:00,77.32,77.33,77.32,77.33,5193.0,74.1549,74.1645,74.1549,74.1645,5193.0
2024-06-27 10:15:00,77.33,77.34,77.33,77.34,30504.0,74.1645,74.1741,74.1645,74.1741,30504.0
2024-06-27 10:20:00,77.34,77.34,77.32,77.33,22935.0,74.1741,74.1741,74.1549,74.1645,22935.0
2024-06-27 10:25:00,77.33,77.33,77.31,77.31,11193.0,74.1645,74.1645,74.1453,74.1453,11193.0
2024-06-27 10:30:00,77.32,77.32,77.31,77.31,8938.0,74.1549,74.1549,74.1453,74.1453,8938.0
2024-06-27 10:35:00,77.32,77.32,77.31,77.32,5035.0,74.1549,74.1549,74.1453,74.1549,5035.0
2024-06-27 10:40:00,77.31,77.33,77.31,77.33,6692.0,74.1453,74.1645,74.1453,74.1645,6692.0
2024-06-27 10:45:00,77.33,77.33,77.32,77.33,2645.0,74.1645,74.1645,74.1549,74.1645,2645.0
2024-06-27 10:50:00,77.33,77.33,77.32,77.33,4732.0,74.1645,74.1645,74.1549,74.1645,4732.0
2024-06-27 10:55:00,77.32,77.33,77.32,77.32,41220.0,74.1549,74.1645,74.1549,74.1549,41220.0
2024-06-27 11:00:00,77.32,77.33,77.32,77.32,16251.0,74.1549,74.1645,74.1549,74.1549,16251.0
2024-06-27 11:05:00,77.33,77.33,77.31,77.31,148030.0,74.1645,74.1645,74.1453,74.1453,148030.0
2024-06-27 11:10:00,77.31,77.32,77.31,77.31,11356.0,74.1453,74.1549,74.1453,74.1453,11356.0
2024-06-27 11:15:00,77.31,77.32,77.31,77.31,13335.0,74.1453,74.1549,74.1453,74.1453,13335.0
2024-06-27 11:20:00,77.31,77.32,77.31,77.31,7792.0,74.1453,74.1549,74.1453,74.1453,7792.0
2024-06-27 11:25:00,77.31,77.32,77.3,77.31,11745.0,74.1453,74.1549,74.1357,74.1453,11745.0
2024-06-27 11:30:00,77.31,77.31,77.3,77.3,5338.0,74.1453,74.1453,74.1357,74.1357,5338.0
2024-06-27 11:35:00,77.31,77.31,77.3,77.31,4373.0,74.1453,74.1453,74.1357,74.1453,4373.0
2024-06-27 11:40:00,77.3,77.31,77.3,77.31,3649.0,74.1357,74.1453,74.1357,74.1453,3649.0
2024-06-27 11:45:00,77.31,77.31,77.3,77.31,12073.0,74.1453,74.1453,74.1357,74.1453,12073.0
2024-06-27 11:50:00,77.3,77.3,77.29,77.3,12089.0,74.1357,74.1357,74.1262,74.1357,12089.0
2024-06-27 11:55:00,77.3,77.3,77.29,77.3,3970.0,74.1357,74.1357,74.1262,74.1357,3970.0
2024-06-27 12:00:00,77.3,77.3,77.29,77.3,7244.0,74.1357,74.1357,74.1262,74.1357,7244.0
2024-06-27 12:05:00,77.3,77.3,77.29,77.3,6296.0,74.1357,74.1357,74.1262,74.1357,6296.0
2024-06-27 12:10:00,77.3,77.3,77.29,77.3,2499.0,74.1357,74.1357,74.1262,74.1357,2499.0
2024-06-27 12:15:00,77.3,77.3,77.29,77.3,16211.0,74.1357,74.1357,74.1262,74.1357,16211.0
2024-06-27 12:20:00,77.29,77.3,77.29,77.29,6821.0,74.1262,74.1357,74.1262,74.1262,6821.0
2024-06-27 12:25:00,77.3,77.3,77.29,77.29,4649.0,74.1357,74.1357,74.1262,74.1262,4649.0
2024-06-27 12:30:00,77.3,77.3,77.29,77.3,3239.0,74.1357,74.1357,74.1262,74.1357,3239.0
2024-06-27 12:35:00,77.3,77.3,77.29,77.3,3117.0,74.1357,74.1357,74.1262,74.1357,3117.0
2024-06-27 12:40:00,77.3,77.3,77.29,77.3,5436.0,74.1357,74.1357,74.1262,74.1357,5436.0
2024-06-27 12:45:00,77.3,77.3,77.29,77.3,5757.0,74.1357,74.1357,74.1262,74.1357,5757.0
2024-06-27 12:50:00,77.3,77.3,77.29,77.3,7498.0,74.1357,74.1357,74.1262,74.1357,7498.0
2024-06-27 12:55:00,77.3,77.3,77.29,77.29,5403.0,74.1357,74.1357,74.1262,74.1262,5403.0
2024-06-27 13:00:00,77.29,77.31,77.29,77.31,6645.0,74.1262,74.1453,74.1262,74.1453,6645.0
2024-06-27 13:05:00,77.31,77.31,77.3,77.31,8796.0,74.1453,74.1453,74.1357,74.1453,8796.0
2024-06-27 13:10:00,77.31,77.31,77.3,77.31,12981.0,74.1453,74.1453,74.1357,74.1453,12981.0
2024-06-27 13:15:00,77.31,77.31,77.3,77.31,9432.0,74.1453,74.1453,74.1357,74.1453,9432.0
2024-06-27 13:20:00,77.31,77.31,77.3,77.31,5685.0,74.1453,74.1453,74.1357,74.1453,5685.0
2024-06-27 13:25:00,77.31,77.31,77.3,77.31,17929.0,74.1453,74.1453,74.1357,74.1453,17929.0
2024-06-27 13:30:00,77.31,77.31,77.3,77.31,8889.0,74.1453,74.1453,74.1357,74.1453,8889.0
2024-06-27 13:35:00,77.31,77.31,77.3,77.31,20268.0,74.1453,74.1453,74.1357,74.1453,20268.0
2024-06-27 13:40:00,77.31,77.31,77.3,77.31,6770.0,74.1453,74.1453,74.1357,74.1453,6770.0
2024-06-27 13:45:00,77.31,77.31,77.3,77.31,2982.0,74.1453,74.1453,74.1357,74.1453,2982.0
2024-06-27 13:50:00,77.31,77.31,77.3,77.31,2271.0,74.1453,74.1453,74.1357,74.1453,2271.0
2024-06-27 13:55:00,77.31,77.31,77.3,77.31,12347.0,74.1453,74.1453,74.1357,74.1453,12347.0
2024-06-27 14:00:00,77.3,77.31,77.3,77.31,9032.0,74.1357,74.1453,74.1357,74.1453,9032.0
2024-06-27 14:05:00,77.3,77.31,77.3,77.31,12724.0,74.1357,74.1453,74.1357,74.1453,12724.0
2024-06-27 14:10:00,77.31,77.31,77.3,77.3,4630.0,74.1453,74.1453,74.1357,74.1357,4630.0
2024-06-27 14:15:00,77.31,77.31,77.3,77.31,9139.0,74.1453,74.1453,74.1357,74.1453,9139.0
2024-06-27 14:20:00,77.31,77.31,77.3,77.31,9547.0,74.1453,74.1453,74.1357,74.1453,9547.0
2024-06-27 14:25:00,77.31,77.31,77.3,77.31,13528.0,74.1453,74.1453,74.1357,74.1453,13528.0
2024-06-27 14:30:00,77.31,77.31,77.3,77.31,13404.0,74.1453,74.1453,74.1357,74.1453,13404.0
2024-06-27 14:35:00,77.31,77.31,77.3,77.31,8900.0,74.1453,74.1453,74.1357,74.1453,8900.0
2024-06-27 14:40:00,77.31,77.31,77.3,77.31,8933.0,74.1453,74.1453,74.1357,74.1453,8933.0
2024-06-27 14:45:00,77.31,77.31,77.3,77.31,7103.0,74.1453,74.1453,74.1357,74.1453,7103.0
2024-06-27 14:50:00,77.3,77.31,77.3,77.3,11377.0,74.1357,74.1453,74.1357,74.1357,11377.0
2024-06-27 14:55:00,77.31,77.31,77.3,77.31,12320.0,74.1453,74.1453,74.1357,74.1453,12320.0
2024-06-27 15:00:00,77.31,77.31,77.3,77.31,77406.0,74.1453,74.1453,74.1357,74.1453,77406.0
2024-06-27 15:05:00,77.31,77.31,77.3,77.31,53741.0,74.1453,74.1453,74.1357,74.1453,53741.0
2024-06-27 15:10:00,77.31,77.31,77.3,77.3,12109.0,74.1453,74.1453,74.1357,74.1357,12109.0
2024-06-27 15:15:00,77.3,77.31,77.29,77.3,18571.0,74.1357,74.1453,74.1262,74.1357,18571.0
2024-06-27 15:20:00,77.3,77.3,77.29,77.3,34730.0,74.1357,74.1357,74.1262,74.1357,34730.0
2024-06-27 15:25:00,77.3,77.3,77.29,77.3,19124.0,74.1357,74.1357,74.1262,74.1357,19124.0
2024-06-27 15:30:00,77.3,77.3,77.29,77.3,30848.0,74.1357,74.1357,74.1262,74.1357,30848.0
2024-06-27 15:35:00,77.3,77.3,77.29,77.3,29756.0,74.1357,74.1357,74.1262,74.1357,29756.0
2024-06-27 15:40:00,77.3,77.3,77.29,77.3,32367.0,74.1357,74.1357,74.1262,74.1357,32367.0
2024-06-27 15:45:00,77.3,77.3,77.29,77.3,39710.0,74.1357,74.1357,74.1262,74.1357,39710.0
2024-06-27 15:50:00,77.3,77.3,77.29,77.29,119324.0,74.1357,74.1357,74.1262,74.1262,119324.0
2024-06-27 15:55:00,77.3,77.3,77.29,77.29,41385.0,74.1357,74.1357,74.1262,74.1262,41385.0
2024-06-28 09:30:00,77.42,77.43,77.41,77.41,28032.0,74.2508,74.2604,74.2412,74.2412,28032.0
2024-06-28 09:35:00,77.42,77.43,77.41,77.42,6184.0,74.2508,74.2604,74.2412,74.2508,6184.0
2024-06-28 09:40:00,77.42,77.43,77.41,77.42,9525.0,74.2508,74.2604,74.2412,74.2508,9525.0
2024-06-28 09:45:00,77.42,77.43,77.41,77.42,33615.0,74.2508,74.2604,74.2412,74.2508,33615.0
2024-06-28 09:50:00,77.42,77.43,77.42,77.42,12746.0,74.2508,74.2604,74.2508,74.2508,12746.0
2024-06-28 09:55:00,77.42,77.43,77.42,77.42,3000.0,74.2508,74.2604,74.2508,74.2508,3000.0
2024-06-28 10:00:00,77.43,77.45,77.43,77.43,10722.0,74.2604,74.2796,74.2604,74.2604,10722.0
2024-06-28 10:05:00,77.43,77.43,77.42,77.42,34838.0,74.2604,74.2604,74.2508,74.2508,34838.0
2024-06-28 10:10:00,77.42,77.42,77.4,77.41,30715.0,74.2508,74.2508,74.2317,74.2412,30715.0
2024-06-28 10:15:00,77.41,77.41,77.39,77.4,24840.0,74.2412,74.2412,74.2221,74.2317,24840.0
2024-06-28 10:20:00,77.4,77.41,77.39,77.4,16472.0,74.2317,74.2412,74.2221,74.2317,16472.0
2024-06-28 10:25:00,77.4,77.41,77.39,77.4,19329.0,74.2317,74.2412,74.2221,74.2317,19329.0
2024-06-28 10:30:00,77.4,77.41,77.39,77.4,11120.0,74.2317,74.2412,74.2221,74.2317,11120.0
2024-06-28 10:35:00,77.4,77.41,77.39,77.39,52126.0,74.2317,74.2412,74.2221,74.2221,52126.0
2024-06-28 10:40:00,77.4,77.4,77.38,77.39,37567.0,74.2317,74.2317,74.2125,74.2221,37567.0
2024-06-28 10:45:00,77.39,77.39,77.37,77.37,16831.0,74.2221,74.2221,74.2029,74.2029,16831.0
2024-06-28 10:50:00,77.37,77.37,77.34,77.35,23282.0,74.2029,74.2029,74.1741,74.1837,23282.0
2024-06-28 10:55:00,77.35,77.35,77.34,77.34,18440.0,74.1837,74.1837,74.1741,74.1741,18440.0
2024-06-28 11:00:00,77.34,77.35,77.32,77.33,37935.0,74.1741,74.1837,74.1549,74.1645,37935.0
2024-06-28 11:05:00,77.33,77.33,77.31,77.31,34818.0,74.1645,74.1645,74.1453,74.1453,34818.0
2024-06-28 11:10:00,77.31,77.33,77.31,77.33,43029.0,74.1453,74.1645,74.1453,74.1645,43029.0
2024-06-28 11:15:00,77.33,77.34,77.32,77.33,35480.0,74.1645,74.1741,74.1549,74.1645,35480.0
2024-06-28 11:20:00,77.33,77.34,77.33,77.33,14359.0,74.1645,74.1741,74.1645,74.1645,14359.0
2024-06-28 11:25:00,77.33,77.34,77.33,77.34,8579.0,74.1645,74.1741,74.1645,74.1741,8579.0
2024-06-28 11:30:00,77.34,77.35,77.33,77.34,32658.0,74.1741,74.1837,74.1645,74.1741,32658.0
2024-06-28 11:35:00,77.34,77.35,77.33,77.33,29386.0,74.1741,74.1837,74.1645,74.1645,29386.0
2024-06-28 11:40:00,77.33,77.34,77.31,77.32,77318.0,74.1645,74.1741,74.1453,74.1549,77318.0
2024-06-28 11:45:00,77.31,77.32,77.31,77.31,16269.0,74.1453,74.1549,74.1453,74.1453,16269.0
2024-06-28 11:50:00,77.31,77.32,77.3,77.32,34063.0,74.1453,74.1549,74.1357,74.1549,34063.0
2024-06-28 11:55:00,77.31,77.32,77.3,77.31,38855.0,74.1453,74.1549,74.1357,74.1453,38855.0
2024-06-28 12:00:00,77.31,77.31,77.3,77.3,77817.0,74.1453,74.1453,74.1357,74.1357,77817.0
2024-06-28 12:05:00,77.3,77.31,77.3,77.31,31100.0,74.1357,74.1453,74.1357,74.1453,31100.0
2024-06-28 12:10:00,77.31,77.31,77.3,77.31,19161.0,74.1453,74.1453,74.1357,74.1453,19161.0
2024-06-28 12:15:00,77.31,77.31,77.29,77.3,27403.0,74.1453,74.1453,74.1262,74.1357,27403.0
2024-06-28 12:20:00,77.3,77.3,77.28,77.29,22625.0,74.1357,74.1357,74.1166,74.1262,22625.0
2024-06-28 12:25:00,77.29,77.3,77.28,77.29,52450.0,74.1262,74.1357,74.1166,74.1262,52450.0
2024-06-28 12:30:00,77.29,77.3,77.28,77.29,27403.0,74.1262,74.1357,74.1166,74.1262,27403.0
2024-06-28 12:35:00,77.29,77.29,77.27,77.28,26466.0,74.1262,74.1262,74.107,74.1166,26466.0
2024-06-28 12:40:00,77.28,77.28,77.27,77.27,21200.0,74.1166,74.1166,74.107,74.107,21200.0
2024-06-28 12:45:00,77.27,77.28,77.26,77.27,29736.0,74.107,74.1166,74.0974,74.107,29736.0
2024-06-28 12:50:00,77.27,77.27,77.26,77.27,27216.0,74.107,74.107,74.0974,74.107,27216.0
2024-06-28 12:55:00,77.27,77.28,77.26,77.28,27474.0,74.107,74.1166,74.0974,74.1166,27474.0
2024-06-28 13:00:00,77.27,77.28,77.27,77.28,38561.0,74.107,74.1166,74.107,74.1166,38561.0
2024-06-28 13:05:00,77.28,77.28,77.27,77.28,28391.0,74.1166,74.1166,74.107,74.1166,28391.0
2024-06-28 13:10:00,77.28,77.28,77.27,77.28,21321.0,74.1166,74.1166,74.107,74.1166,21321.0
2024-06-28 13:15:00,77.28,77.3,77.27,77.3,20121.0,74.1166,74.1357,74.107,74.1357,20121.0
2024-06-28 13:20:00,77.3,77.3,77.28,77.29,18694.0,74.1357,74.1357,74.1166,74.1262,18694.0
2024-06-28 13:25:00,77.29,77.29,77.27,77.29,38321.0,74.1262,74.1262,74.107,74.1262,38321.0
2024-06-28 13:30:00,77.29,77.29,77.28,77.28,32523.0,74.1262,74.1262,74.1166,74.1166,32523.0
2024-06-28 13:35:00,77.28,77.29,77.28,77.28,24580.0,74.1166,74.1262,74.1166,74.1166,24580.0
2024-06-28 13:40:00,77.28,77.28,77.27,77.28,23677.0,74.1166,74.1166,74.107,74.1166,23677.0
2024-06-28 13:45:00,77.28,77.28,77.27,77.28,27268.0,74.1166,74.1166,74.107,74.1166,27268.0
2024-06-28 13:50:00,77.28,77.29,77.27,77.29,22991.0,74.1166,74.1262,74.107,74.1262,22991.0
2024-06-28 13:55:00,77.29,77.29,77.28,77.29,22582.0,74.1262,74.1262,74.1166,74.1262,22582.0
2024-06-28 14:00:00,77.29,77.3,77.28,77.29,59924.0,74.1262,74.1357,74.1166,74.1262,59924.0
2024-06-28 14:05:00,77.29,77.29,77.28,77.29,45366.0,74.1262,74.1262,74.1166,74.1262,45366.0
2024-06-28 14:10:00,77.29,77.3,77.28,77.3,41964.0,74.1262,74.1357,74.1166,74.1357,41964.0
2024-06-28 14:15:00,77.3,77.31,77.29,77.3,31984.0,74.1357,74.1453,74.1262,74.1357,31984.0
2024-06-28 14:20:00,77.3,77.31,77.29,77.31,50524.0,74.1357,74.1453,74.1262,74.1453,50524.0
2024-06-28 14:25:00,77.31,77.31,77.3,77.31,36486.0,74.1453,74.1453,74.1357,74.1453,36486.0
2024-06-28 14:30:00,77.3,77.31,77.3,77.31,33937.0,74.1357,74.1453,74.1357,74.1453,33937.0
2024-06-28 14:35:00,77.31,77.31,77.3,77.31,35551.0,74.1453,74.1453,74.1357,74.1453,35551.0
2024-06-28 14:40:00,77.31,77.31,77.29,77.3,31533.0,74.1453,74.1453,74.1262,74.1357,31533.0
2024-06-28 14:45:00,77.3,77.3,77.29,77.3,34004.0,74.1357,74.1357,74.1262,74.1357,34004.0
2024-06-28 14:50:00,77.3,77.3,77.29,77.3,26967.0,74.1357,74.1357,74.1262,74.1357,26967.0
2024-06-28 14:55:00,77.3,77.3,77.29,77.3,18852.0,74.1357,74.1357,74.1262,74.1357,18852.0
2024-06-28 15:00:00,77.3,77.3,77.28,77.29,83902.0,74.1357,74.1357,74.1166,74.1262,83902.0
2024-06-28 15:05:00,77.29,77.3,77.28,77.29,30789.0,74.1262,74.1357,74.1166,74.1262,30789.0
2024-06-28 15:10:00,77.29,77.29,77.28,77.29,31152.0,74.1262,74.1262,74.1166,74.1262,31152.0
2024-06-28 15:15:00,77.29,77.29,77.28,77.29,27442.0,74.1262,74.1262,74.1166,74.1262,27442.0
2024-06-28 15:20:00,77.29,77.29,77.28,77.29,26464.0,74.1262,74.1262,74.1166,74.1262,26464.0
2024-06-28 15:25:00,77.29,77.29,77.28,77.29,35582.0,74.1262,74.1262,74.1166,74.1262,35582.0
2024-06-28 15:30:00,77.29,77.29,77.27,77.27,71852.0,74.1262,74.1262,74.107,74.107,71852.0
2024-06-28 15:35:00,77.27,77.29,77.27,77.29,72528.0,74.107,74.1262,74.107,74.1262,72528.0
2024-06-28 15:40:00,77.29,77.29,77.27,77.27,80950.0,74.1262,74.1262,74.107,74.107,80950.0
2024-06-28 15:45:00,77.27,77.28,77.26,77.27,49264.0,74.107,74.1166,74.0974,74.107,49264.0
2024-06-28 15:50:00,77.27,77.27,77.26,77.27,77676.0,74.107,74.107,74.0974,74.107,77676.0
2024-06-28 15:55:00,77.27,77.28,77.26,77.27,216811.0,74.107,74.1166,74.0974,74.107,216811.0
2024-07-01 09:30:00,76.94,77.0,76.94,76.96,39021.0,74.0359,74.0936,74.0359,74.0552,39021.0
2024-07-01 09:35:00,76.97,76.97,76.95,76.97,46693.0,74.0648,74.0648,74.0455,74.0648,46693.0
2024-07-01 09:40:00,76.97,76.98,76.96,76.97,14107.0,74.0648,74.0744,74.0552,74.0648,14107.0
2024-07-01 09:45:00,76.98,76.99,76.96,76.97,8297.0,74.0744,74.084,74.0552,74.0648,8297.0
2024-07-01 09:50:00,76.98,76.98,76.97,76.97,26480.0,74.0744,74.0744,74.0648,74.0648,26480.0
2024-07-01 09:55:00,76.98,76.99,76.97,76.98,10446.0,74.0744,74.084,74.0648,74.0744,10446.0
2024-07-01 10:00:00,76.99,77.04,76.98,76.99,34049.0,74.084,74.1321,74.0744,74.084,34049.0
2024-07-01 10:05:00,77.0,77.0,76.98,77.0,16173.0,74.0936,74.0936,74.0744,74.0936,16173.0
2024-07-01 10:10:00,76.99,76.99,76.97,76.99,14321.0,74.084,74.084,74.0648,74.084,14321.0
2024-07-01 10:15:00,76.98,76.99,76.97,76.98,20569.0,74.0744,74.084,74.0648,74.0744,20569.0
2024-07-01 10:20:00,76.98,76.98,76.97,76.98,28297.0,74.0744,74.0744,74.0648,74.0744,28297.0
2024-07-01 10:25:00,76.97,76.98,76.96,76.97,10198.0,74.0648,74.0744,74.0552,74.0648,10198.0
2024-07-01 10:30:00,76.97,76.97,76.94,76.95,21706.0,74.0648,74.0648,74.0359,74.0455,21706.0
2024-07-01 10:35:00,76.95,76.95,76.94,76.95,27157.0,74.0455,74.0455,74.0359,74.0455,27157.0
2024-07-01 10:40:00,76.94,76.95,76.94,76.94,10639.0,74.0359,74.0455,74.0359,74.0359,10639.0
2024-07-01 10:45:00,76.95,76.95,76.94,76.95,16659.0,74.0455,74.0455,74.0359,74.0455,16659.0
2024-07-01 10:50:00,76.94,76.95,76.92,76.92,10319.0,74.0359,74.0455,74.0167,74.0167,10319.0
2024-07-01 10:55:00,76.92,76.93,76.92,76.92,13110.0,74.0167,74.0263,74.0167,74.0167,13110.0
2024-07-01 11:00:00,76.92,76.93,76.92,76.92,11149.0,74.0167,74.0263,74.0167,74.0167,11149.0
2024-07-01 11:05:00,76.92,76.93,76.91,76.92,10009.0,74.0167,74.0263,74.007,74.0167,10009.0
2024-07-01 11:10:00,76.92,76.94,76.92,76.94,33491.0,74.0167,74.0359,74.0167,74.0359,33491.0
2024-07-01 11:15:00,76.94,76.94,76.93,76.93,5517.0,74.0359,74.0359,74.0263,74.0263,5517.0
2024-07-01 11:20:00,76.94,76.95,76.93,76.95,15850.0,74.0359,74.0455,74.0263,74.0455,15850.0
2024-07-01 11:25:00,76.95,76.95,76.94,76.95,20051.0,74.0455,74.0455,74.0359,74.0455,20051.0
2024-07-01 11:30:00,76.95,76.95,76.94,76.94,5614.0,74.0455,74.0455,74.0359,74.0359,5614.0
2024-07-01 11:35:00,76.95,76.95,76.94,76.95,22663.0,74.0455,74.0455,74.0359,74.0455,22663.0
2024-07-01 11:40:00,76.95,76.95,76.94,76.95,9009.0,74.0455,74.0455,74.0359,74.0455,9009.0
2024-07-01 11:45:00,76.95,76.95,76.94,76.95,10282.0,74.0455,74.0455,74.0359,74.0455,10282.0
2024-07-01 11:50:00,76.95,76.95,76.94,76.95,17887.0,74.0455,74.0455,74.0359,74.0455,17887.0
2024-07-01 11:55:00,76.94,76.95,76.94,76.94,10869.0,74.0359,74.0455,74.0359,74.0359,10869.0
2024-07-01 12:00:00,76.94,76.95,76.94,76.94,3167.0,74.0359,74.0455,74.0359,74.0359,3167.0
2024-07-01 12:05:00,76.95,76.96,76.94,76.96,10923.0,74.0455,74.0552,74.0359,74.0552,10923.0
2024-07-01 12:10:00,76.96,76.96,76.95,76.95,20981.0,74.0552,74.0552,74.0455,74.0455,20981.0
2024-07-01 12:15:00,76.95,76.96,76.95,76.95,4951.0,74.0455,74.0552,74.0455,74.0455,4951.0
2024-07-01 12:20:00,76.96,76.97,76.96,76.96,5676.0,74.0552,74.0648,74.0552,74.0552,5676.0
2024-07-01 12:25:00,76.97,76.97,76.95,76.95,7827.0,74.0648,74.0648,74.0455,74.0455,7827.0
2024-07-01 12:30:00,76.95,76.96,76.95,76.95,3564.0,74.0455,74.0552,74.0455,74.0455,3564.0
2024-07-01 12:35:00,76.95,76.96,76.95,76.95,1294.0,74.0455,74.0552,74.0455,74.0455,1294.0
2024-07-01 12:40:00,76.95,76.96,76.95,76.96,16356.0,74.0455,74.0552,74.0455,74.0552,16356.0
2024-07-01 12:45:00,76.95,76.96,76.94,76.95,7140.0,74.0455,74.0552,74.0359,74.0455,7140.0
2024-07-01 12:50:00,76.94,76.95,76.94,76.94,3819.0,74.0359,74.0455,74.0359,74.0359,3819.0
2024-07-01 12:55:00,76.94,76.95,76.93,76.94,5924.0,74.0359,74.0455,74.0263,74.0359,5924.0
2024-07-01 13:00:00,76.94,76.94,76.93,76.94,11400.0,74.0359,74.0359,74.0263,74.0359,11400.0
2024-07-01 13:05:00,76.94,76.94,76.93,76.94,5462.0,74.0359,74.0359,74.0263,74.0359,5462.0
2024-07-01 13:10:00,76.95,76.95,76.94,76.95,3875.0,74.0455,74.0455,74.0359,74.0455,3875.0
2024-07-01 13:15:00,76.95,76.95,76.94,76.94,2989.0,74.0455,74.0455,74.0359,74.0359,2989.0
2024-07-01 13:20:00,76.95,76.95,76.94,76.95,7382.0,74.0455,74.0455,74.0359,74.0455,7382.0
2024-07-01 13:25:00,76.95,76.95,76.94,76.95,10797.0,74.0455,74.0455,74.0359,74.0455,10797.0
2024-07-01 13:30:00,76.94,76.95,76.94,76.94,7844.0,74.0359,74.0455,74.0359,74.0359,7844.0
2024-07-01 13:35:00,76.94,76.95,76.94,76.94,4580.0,74.0359,74.0455,74.0359,74.0359,4580.0
2024-07-01 13:40:00,76.95,76.95,76.94,76.95,36593.0,74.0455,74.0455,74.0359,74.0455,36593.0
2024-07-01 13:45:00,76.95,76.95,76.94,76.94,9282.0,74.0455,74.0455,74.0359,74.0359,9282.0
2024-07-01 13:50:00,76.94,76.95,76.93,76.94,11507.0,74.0359,74.0455,74.0263,74.0359,11507.0
2024-07-01 13:55:00,76.93,76.94,76.93,76.93,2809.0,74.0263,74.0359,74.0263,74.0263,2809.0
2024-07-01 14:00:00,76.93,76.94,76.93,76.94,17504.0,74.0263,74.0359,74.0263,74.0359,17504.0
2024-07-01 14:05:00,76.94,76.94,76.93,76.93,18350.0,74.0359,74.0359,74.0263,74.0263,18350.0
2024-07-01 14:10:00,76.94,76.94,76.92,76.92,18954.0,74.0359,74.0359,74.0167,74.0167,18954.0
2024-07-01 14:15:00,76.92,76.93,76.92,76.92,3179.0,74.0167,74.0263,74.0167,74.0167,3179.0
2024-07-01 14:20:00,76.92,76.93,76.92,76.92,9727.0,74.0167,74.0263,74.0167,74.0167,9727.0
2024-07-01 14:25:00,76.92,76.93,76.92,76.92,24103.0,74.0167,74.0263,74.0167,74.0167,24103.0
2024-07-01 14:30:00,76.92,76.94,76.92,76.94,54377.0,74.0167,74.0359,74.0167,74.0359,54377.0
2024-07-01 14:35:00,76.94,76.95,76.93,76.95,40747.0,74.0359,74.0455,74.0263,74.0455,40747.0
2024-07-01 14:40:00,76.95,76.95,76.94,76.95,22525.0,74.0455,74.0455,74.0359,74.0455,22525.0
2024-07-01 14:45:00,76.95,76.95,76.94,76.94,3422.0,74.0455,74.0455,74.0359,74.0359,3422.0
2024-07-01 14:50:00,76.95,76.96,76.94,76.95,15986.0,74.0455,74.0552,74.0359,74.0455,15986.0
2024-07-01 14:55:00,76.95,76.96,76.94,76.95,10176.0,74.0455,74.0552,74.0359,74.0455,10176.0
2024-07-01 15:00:00,76.95,76.95,76.94,76.95,45104.0,74.0455,74.0455,74.0359,74.0455,45104.0
2024-07-01 15:05:00,76.94,76.95,76.94,76.95,14898.0,74.0359,74.0455,74.0359,74.0455,14898.0
2024-07-01 15:10:00,76.95,76.95,76.94,76.95,16904.0,74.0455,74.0455,74.0359,74.0455,16904.0
2024-07-01 15:15:00,76.95,76.95,76.94,76.95,8610.0,74.0455,74.0455,74.0359,74.0455,8610.0
2024-07-01 15:20:00,76.95,76.95,76.94,76.95,10525.0,74.0455,74.0455,74.0359,74.0455,10525.0
2024-07-01 15:25:00,76.94,76.95,76.94,76.95,14829.0,74.0359,74.0455,74.0359,74.0455,14829.0
2024-07-01 15:30:00,76.95,76.95,76.94,76.95,22791.0,74.0455,74.0455,74.0359,74.0455,22791.0
2024-07-01 15:35:00,76.94,76.95,76.94,76.95,21440.0,74.0359,74.0455,74.0359,74.0455,21440.0
2024-07-01 15:40:00,76.94,76.95,76.94,76.94,23053.0,74.0359,74.0455,74.0359,74.0359,23053.0
2024-07-01 15:45:00,76.95,76.95,76.94,76.95,11708.0,74.0455,74.0455,74.0359,74.0455,11708.0
2024-07-01 15:50:00,76.95,76.95,76.94,76.95,54169.0,74.0455,74.0455,74.0359,74.0455,54169.0
2024-07-01 15:55:00,76.95,76.95,76.94,76.94,101928.0,74.0455,74.0455,74.0359,74.0359,101928.0
2024-07-02 09:30:00,77.1,77.1,77.05,77.08,29673.0,74.1899,74.1899,74.1418,74.1706,29673.0
2024-07-02 09:35:00,77.08,77.1,77.07,77.09,15393.0,74.1706,74.1899,74.161,74.1802,15393.0
2024-07-02 09:40:00,77.09,77.1,77.09,77.1,5268.0,74.1802,74.1899,74.1802,74.1899,5268.0
2024-07-02 09:45:00,77.1,77.11,77.09,77.11,9448.0,74.1899,74.1995,74.1802,74.1995,9448.0
2024-07-02 09:50:00,77.1,77.1,77.08,77.09,26590.0,74.1899,74.1899,74.1706,74.1802,26590.0
2024-07-02 09:55:00,77.09,77.1,77.07,77.09,42922.0,74.1802,74.1899,74.161,74.1802,42922.0
2024-07-02 10:00:00,77.09,77.11,77.04,77.05,34120.0,74.1802,74.1995,74.1321,74.1418,34120.0
2024-07-02 10:05:00,77.06,77.07,77.05,77.06,20845.0,74.1514,74.161,74.1418,74.1514,20845.0
2024-07-02 10:10:00,77.05,77.06,77.03,77.05,16033.0,74.1418,74.1514,74.1225,74.1418,16033.0
2024-07-02 10:15:00,77.05,77.06,77.04,77.06,9402.0,74.1418,74.1514,74.1321,74.1514,9402.0
2024-07-02 10:20:00,77.05,77.07,77.05,77.05,29944.0,74.1418,74.161,74.1418,74.1418,29944.0
2024-07-02 10:25:00,77.06,77.07,77.05,77.07,29562.0,74.1514,74.161,74.1418,74.161,29562.0
2024-07-02 10:30:00,77.07,77.09,77.07,77.09,10185.0,74.161,74.1802,74.161,74.1802,10185.0
2024-07-02 10:35:00,77.08,77.09,77.08,77.09,21940.0,74.1706,74.1802,74.1706,74.1802,21940.0
2024-07-02 10:40:00,77.09,77.09,77.08,77.08,5962.0,74.1802,74.1802,74.1706,74.1706,5962.0
2024-07-02 10:45:00,77.09,77.1,77.08,77.09,16959.0,74.1802,74.1899,74.1706,74.1802,16959.0
2024-07-02 10:50:00,77.09,77.1,77.09,77.09,10783.0,74.1802,74.1899,74.1802,74.1802,10783.0
2024-07-02 10:55:00,77.09,77.1,77.09,77.09,28407.0,74.1802,74.1899,74.1802,74.1802,28407.0
2024-07-02 11:00:00,77.09,77.1,77.08,77.09,32508.0,74.1802,74.1899,74.1706,74.1802,32508.0
2024-07-02 11:05:00,77.09,77.09,77.08,77.09,30381.0,74.1802,74.1802,74.1706,74.1802,30381.0
2024-07-02 11:10:00,77.09,77.09,77.08,77.08,13990.0,74.1802,74.1802,74.1706,74.1706,13990.0
2024-07-02 11:15:00,77.09,77.09,77.07,77.08,8701.0,74.1802,74.1802,74.161,74.1706,8701.0
2024-07-02 11:20:00,77.07,77.08,77.07,77.08,6215.0,74.161,74.1706,74.161,74.1706,6215.0
2024-07-02 11:25:00,77.07,77.08,77.07,77.08,3602.0,74.161,74.1706,74.161,74.1706,3602.0
2024-07-02 11:30:00,77.08,77.08,77.07,77.08,13534.0,74.1706,74.1706,74.161,74.1706,13534.0
2024-07-02 11:35:00,77.08,77.08,77.07,77.08,36529.0,74.1706,74.1706,74.161,74.1706,36529.0
2024-07-02 11:40:00,77.08,77.08,77.07,77.08,8066.0,74.1706,74.1706,74.161,74.1706,8066.0
2024-07-02 11:45:00,77.08,77.08,77.07,77.07,11660.0,74.1706,74.1706,74.161,74.161,11660.0
2024-07-02 11:50:00,77.08,77.08,77.07,77.07,5459.0,74.1706,74.1706,74.161,74.161,5459.0
2024-07-02 11:55:00,77.07,77.08,77.07,77.08,67204.0,74.161,74.1706,74.161,74.1706,67204.0
2024-07-02 12:00:00,77.08,77.08,77.07,77.08,32341.0,74.1706,74.1706,74.161,74.1706,32341.0
2024-07-02 12:05:00,77.08,77.08,77.07,77.08,64649.0,74.1706,74.1706,74.161,74.1706,64649.0
2024-07-02 12:10:00,77.08,77.08,77.07,77.08,23757.0,74.1706,74.1706,74.161,74.1706,23757.0
2024-07-02 12:15:00,77.08,77.08,77.07,77.07,17145.0,74.1706,74.1706,74.161,74.161,17145.0
2024-07-02 12:20:00,77.08,77.08,77.07,77.08,3866.0,74.1706,74.1706,74.161,74.1706,3866.0
2024-07-02 12:25:00,77.08,77.08,77.07,77.08,3429.0,74.1706,74.1706,74.161,74.1706,3429.0
2024-07-02 12:30:00,77.08,77.08,77.07,77.08,5472.0,74.1706,74.1706,74.161,74.1706,5472.0
2024-07-02 12:35:00,77.07,77.08,77.06,77.06,36783.0,74.161,74.1706,74.1514,74.1514,36783.0
2024-07-02 12:40:00,77.07,77.07,77.06,77.06,4384.0,74.161,74.161,74.1514,74.1514,4384.0
2024-07-02 12:45:00,77.06,77.07,77.06,77.07,3472.0,74.1514,74.161,74.1514,74.161,3472.0
2024-07-02 12:50:00,77.06,77.07,77.06,77.07,4076.0,74.1514,74.161,74.1514,74.161,4076.0
2024-07-02 12:55:00,77.06,77.07,77.06,77.06,13386.0,74.1514,74.161,74.1514,74.1514,13386.0
2024-07-02 13:00:00,77.06,77.07,77.06,77.06,1681.0,74.1514,74.161,74.1514,74.1514,1681.0
2024-07-02 13:05:00,77.06,77.07,77.06,77.06,11729.0,74.1514,74.161,74.1514,74.1514,11729.0
2024-07-02 13:10:00,77.06,77.07,77.06,77.06,12209.0,74.1514,74.161,74.1514,74.1514,12209.0
2024-07-02 13:15:00,77.06,77.07,77.06,77.06,49544.0,74.1514,74.161,74.1514,74.1514,49544.0
2024-07-02 13:20:00,77.06,77.07,77.06,77.06,25711.0,74.1514,74.161,74.1514,74.1514,25711.0
2024-07-02 13:25:00,77.06,77.07,77.06,77.06,51761.0,74.1514,74.161,74.1514,74.1514,51761.0
2024-07-02 13:30:00,77.06,77.07,77.06,77.06,40322.0,74.1514,74.161,74.1514,74.1514,40322.0
2024-07-02 13:35:00,77.06,77.07,77.06,77.06,45894.0,74.1514,74.161,74.1514,74.1514,45894.0
2024-07-02 13:40:00,77.06,77.07,77.06,77.06,11226.0,74.1514,74.161,74.1514,74.1514,11226.0
2024-07-02 13:45:00,77.06,77.07,77.06,77.06,7308.0,74.1514,74.161,74.1514,74.1514,7308.0
2024-07-02 13:50:00,77.06,77.07,77.06,77.06,27685.0,74.1514,74.161,74.1514,74.1514,27685.0
2024-07-02 13:55:00,77.06,77.07,77.06,77.07,12849.0,74.1514,74.161,74.1514,74.161,12849.0
2024-07-02 14:00:00,77.07,77.07,77.06,77.06,45134.0,74.161,74.161,74.1514,74.1514,45134.0
2024-07-02 14:05:00,77.06,77.07,77.06,77.07,62511.0,74.1514,74.161,74.1514,74.161,62511.0
2024-07-02 14:10:00,77.06,77.07,77.06,77.06,10610.0,74.1514,74.161,74.1514,74.1514,10610.0
2024-07-02 14:15:00,77.07,77.07,77.06,77.06,3406.0,74.161,74.161,74.1514,74.1514,3406.0
2024-07-02 14:20:00,77.07,77.08,77.06,77.08,17958.0,74.161,74.1706,74.1514,74.1706,17958.0
2024-07-02 14:25:00,77.08,77.08,77.07,77.08,10809.0,74.1706,74.1706,74.161,74.1706,10809.0
2024-07-02 14:30:00,77.08,77.08,77.07,77.08,8975.0,74.1706,74.1706,74.161,74.1706,8975.0
2024-07-02 14:35:00,77.08,77.08,77.07,77.08,9081.0,74.1706,74.1706,74.161,74.1706,9081.0
2024-07-02 14:40:00,77.08,77.08,77.07,77.08,7947.0,74.1706,74.1706,74.161,74.1706,7947.0
2024-07-02 14:45:00,77.08,77.08,77.07,77.08,6116.0,74.1706,74.1706,74.161,74.1706,6116.0
2024-07-02 14:50:00,77.08,77.09,77.07,77.09,27855.0,74.1706,74.1802,74.161,74.1802,27855.0
2024-07-02 14:55:00,77.09,77.09,77.08,77.09,16446.0,74.1802,74.1802,74.1706,74.1802,16446.0
2024-07-02 15:00:00,77.09,77.09,77.08,77.09,19012.0,74.1802,74.1802,74.1706,74.1802,19012.0
2024-07-02 15:05:00,77.09,77.09,77.08,77.08,12554.0,74.1802,74.1802,74.1706,74.1706,12554.0
2024-07-02 15:10:00,77.09,77.09,77.08,77.09,139964.0,74.1802,74.1802,74.1706,74.1802,139964.0
2024-07-02 15:15:00,77.09,77.09,77.08,77.08,21857.0,74.1802,74.1802,74.1706,74.1706,21857.0
2024-07-02 15:20:00,77.09,77.09,77.08,77.09,13867.0,74.1802,74.1802,74.1706,74.1802,13867.0
2024-07-02 15:25:00,77.09,77.09,77.08,77.08,86900.0,74.1802,74.1802,74.1706,74.1706,86900.0
2024-07-02 15:30:00,77.09,77.09,77.08,77.09,26376.0,74.1802,74.1802,74.1706,74.1802,26376.0
2024-07-02 15:35:00,77.09,77.09,77.08,77.09,10119.0,74.1802,74.1802,74.1706,74.1802,10119.0
2024-07-02 15:40:00,77.09,77.09,77.08,77.09,13943.0,74.1802,74.1802,74.1706,74.1802,13943.0
2024-07-02 15:45:00,77.09,77.09,77.08,77.09,27670.0,74.1802,74.1802,74.1706,74.1802,27670.0
2024-07-02 15:50:00,77.09,77.09,77.08,77.09,49699.0,74.1802,74.1802,74.1706,74.1802,49699.0
2024-07-02 15:55:00,77.09,77.1,77.08,77.09,61872.0,74.1802,74.1899,74.1706,74.1802,61872.0
2024-07-03 09:30:00,77.18,77.18,77.14,77.15,88987.0,74.2668,74.2668,74.2284,74.238,88987.0
2024-07-03 09:35:00,77.15,77.16,77.15,77.16,17438.0,74.238,74.2476,74.238,74.2476,17438.0
2024-07-03 09:40:00,77.16,77.16,77.15,77.15,19103.0,74.2476,74.2476,74.238,74.238,19103.0
2024-07-03 09:45:00,77.16,77.16,77.14,77.15,12870.0,74.2476,74.2476,74.2284,74.238,12870.0
2024-07-03 09:50:00,77.15,77.16,77.14,77.15,16601.0,74.238,74.2476,74.2284,74.238,16601.0
2024-07-03 09:55:00,77.15,77.16,77.14,77.15,14133.0,74.238,74.2476,74.2284,74.238,14133.0
2024-07-03 10:00:00,77.15,77.27,77.15,77.23,53991.0,74.238,74.3535,74.238,74.315,53991.0
2024-07-03 10:05:00,77.23,77.25,77.23,77.25,28292.0,74.315,74.3342,74.315,74.3342,28292.0
2024-07-03 10:10:00,77.24,77.26,77.23,77.26,34946.0,74.3246,74.3438,74.315,74.3438,34946.0
2024-07-03 10:15:00,77.25,77.28,77.25,77.27,25093.0,74.3342,74.3631,74.3342,74.3535,25093.0
2024-07-03 10:20:00,77.27,77.27,77.25,77.26,34095.0,74.3535,74.3535,74.3342,74.3438,34095.0
2024-07-03 10:25:00,77.26,77.26,77.24,77.25,15671.0,74.3438,74.3438,74.3246,74.3342,15671.0
2024-07-03 10:30:00,77.24,77.26,77.24,77.26,24364.0,74.3246,74.3438,74.3246,74.3438,24364.0
2024-07-03 10:35:00,77.26,77.26,77.25,77.25,11174.0,74.3438,74.3438,74.3342,74.3342,11174.0
2024-07-03 10:40:00,77.26,77.27,77.24,77.26,16169.0,74.3438,74.3535,74.3246,74.3438,16169.0
2024-07-03 10:45:00,77.26,77.28,77.26,77.28,26321.0,74.3438,74.3631,74.3438,74.3631,26321.0
2024-07-03 10:50:00,77.27,77.28,77.26,77.27,13600.0,74.3535,74.3631,74.3438,74.3535,13600.0
2024-07-03 10:55:00,77.27,77.27,77.26,77.27,9435.0,74.3535,74.3535,74.3438,74.3535,9435.0
2024-07-03 11:00:00,77.27,77.27,77.25,77.26,12836.0,74.3535,74.3535,74.3342,74.3438,12836.0
2024-07-03 11:05:00,77.26,77.26,77.24,77.25,30439.0,74.3438,74.3438,74.3246,74.3342,30439.0
2024-07-03 11:10:00,77.25,77.26,77.24,77.26,8072.0,74.3342,74.3438,74.3246,74.3438,8072.0
2024-07-03 11:15:00,77.26,77.26,77.24,77.25,15327.0,74.3438,74.3438,74.3246,74.3342,15327.0
2024-07-03 11:20:00,77.25,77.25,77.24,77.25,4092.0,74.3342,74.3342,74.3246,74.3342,4092.0
2024-07-03 11:25:00,77.25,77.25,77.23,77.23,12506.0,74.3342,74.3342,74.315,74.315,12506.0
2024-07-03 11:30:00,77.24,77.24,77.22,77.22,9962.0,74.3246,74.3246,74.3053,74.3053,9962.0
2024-07-03 11:35:00,77.22,77.24,77.22,77.23,19563.0,74.3053,74.3246,74.3053,74.315,19563.0
2024-07-03 11:40:00,77.23,77.24,77.22,77.23,6476.0,74.315,74.3246,74.3053,74.315,6476.0
2024-07-03 11:45:00,77.23,77.24,77.22,77.22,11844.0,74.315,74.3246,74.3053,74.3053,11844.0
2024-07-03 11:50:00,77.23,77.23,77.22,77.23,16345.0,74.315,74.315,74.3053,74.315,16345.0
2024-07-03 11:55:00,77.22,77.23,77.22,77.22,75534.0,74.3053,74.315,74.3053,74.3053,75534.0
2024-07-03 12:00:00,77.23,77.23,77.22,77.23,17825.0,74.315,74.315,74.3053,74.315,17825.0
2024-07-03 12:05:00,77.23,77.23,77.22,77.23,11495.0,74.315,74.315,74.3053,74.315,11495.0
2024-07-03 12:10:00,77.23,77.23,77.21,77.22,17606.0,74.315,74.315,74.2957,74.3053,17606.0
2024-07-03 12:15:00,77.21,77.23,77.21,77.23,12742.0,74.2957,74.315,74.2957,74.315,12742.0
2024-07-03 12:20:00,77.23,77.23,77.22,77.23,13584.0,74.315,74.315,74.3053,74.315,13584.0
2024-07-03 12:25:00,77.23,77.24,77.22,77.23,23415.0,74.315,74.3246,74.3053,74.315,23415.0
2024-07-03 12:30:00,77.23,77.24,77.22,77.23,15619.0,74.315,74.3246,74.3053,74.315,15619.0
2024-07-03 12:35:00,77.24,77.25,77.23,77.25,9388.0,74.3246,74.3342,74.315,74.3342,9388.0
2024-07-03 12:40:00,77.25,77.25,77.24,77.25,10505.0,74.3342,74.3342,74.3246,74.3342,10505.0
2024-07-03 12:45:00,77.25,77.25,77.24,77.25,8328.0,74.3342,74.3342,74.3246,74.3342,8328.0
2024-07-03 12:50:00,77.25,77.26,77.24,77.25,53287.0,74.3342,74.3438,74.3246,74.3342,53287.0
2024-07-03 12:55:00,77.25,77.27,77.24,77.27,36800.0,74.3342,74.3535,74.3246,74.3535,36800.0
2024-07-05 09:30:00,77.36,77.43,77.36,77.41,48311.0,74.4401,74.5074,74.4401,74.4882,48311.0
2024-07-05 09:35:00,77.41,77.42,77.4,77.4,18012.0,74.4882,74.4978,74.4785,74.4785,18012.0
2024-07-05 09:40:00,77.4,77.42,77.4,77.41,18535.0,74.4785,74.4978,74.4785,74.4882,18535.0
2024-07-05 09:45:00,77.41,77.41,77.39,77.4,31571.0,74.4882,74.4882,74.4689,74.4785,31571.0
2024-07-05 09:50:00,77.4,77.41,77.37,77.38,26055.0,74.4785,74.4882,74.4497,74.4593,26055.0
2024-07-05 09:55:00,77.39,77.41,77.38,77.41,11686.0,74.4689,74.4882,74.4593,74.4882,11686.0
2024-07-05 10:00:00,77.4,77.41,77.39,77.39,7091.0,74.4785,74.4882,74.4689,74.4689,7091.0
2024-07-05 10:05:00,77.4,77.4,77.38,77.39,13279.0,74.4785,74.4785,74.4593,74.4689,13279.0
2024-07-05 10:10:00,77.39,77.39,77.38,77.39,10459.0,74.4689,74.4689,74.4593,74.4689,10459.0
2024-07-05 10:15:00,77.39,77.41,77.39,77.41,10073.0,74.4689,74.4882,74.4689,74.4882,10073.0
2024-07-05 10:20:00,77.41,77.41,77.4,77.4,77955.0,74.4882,74.4882,74.4785,74.4785,77955.0
2024-07-05 10:25:00,77.41,77.41,77.4,77.4,8695.0,74.4882,74.4882,74.4785,74.4785,8695.0
2024-07-05 10:30:00,77.41,77.41,77.4,77.4,12153.0,74.4882,74.4882,74.4785,74.4785,12153.0
2024-07-05 10:35:00,77.4,77.41,77.39,77.41,18798.0,74.4785,74.4882,74.4689,74.4882,18798.0
2024-07-05 10:40:00,77.41,77.42,77.41,77.42,17432.0,74.4882,74.4978,74.4882,74.4978,17432.0
2024-07-05 10:45:00,77.42,77.42,77.41,77.42,9455.0,74.4978,74.4978,74.4882,74.4978,9455.0
2024-07-05 10:50:00,77.42,77.42,77.41,77.42,6816.0,74.4978,74.4978,74.4882,74.4978,6816.0
2024-07-05 10:55:00,77.42,77.42,77.41,77.42,25748.0,74.4978,74.4978,74.4882,74.4978,25748.0
2024-07-05 11:00:00,77.42,77.43,77.41,77.42,11833.0,74.4978,74.5074,74.4882,74.4978,11833.0
2024-07-05 11:05:00,77.42,77.44,77.42,77.44,15381.0,74.4978,74.517,74.4978,74.517,15381.0
2024-07-05 11:10:00,77.44,77.44,77.43,77.44,11866.0,74.517,74.517,74.5074,74.517,11866.0
2024-07-05 11:15:00,77.44,77.44,77.43,77.44,5070.0,74.517,74.517,74.5074,74.517,5070.0
2024-07-05 11:20:00,77.44,77.46,77.43,77.44,35804.0,74.517,74.5363,74.5074,74.517,35804.0
2024-07-05 11:25:00,77.45,77.46,77.44,77.45,8663.0,74.5267,74.5363,74.517,74.5267,8663.0
2024-07-05 11:30:00,77.46,77.46,77.45,77.46,7960.0,74.5363,74.5363,74.5267,74.5363,7960.0
2024-07-05 11:35:00,77.46,77.47,77.44,77.45,13128.0,74.5363,74.5459,74.517,74.5267,13128.0
2024-07-05 11:40:00,77.45,77.46,77.44,77.45,11921.0,74.5267,74.5363,74.517,74.5267,11921.0
2024-07-05 11:45:00,77.45,77.46,77.45,77.45,13346.0,74.5267,74.5363,74.5267,74.5267,13346.0
2024-07-05 11:50:00,77.45,77.46,77.45,77.45,22521.0,74.5267,74.5363,74.5267,74.5267,22521.0
2024-07-05 11:55:00,77.45,77.46,77.45,77.45,8215.0,74.5267,74.5363,74.5267,74.5267,8215.0
2024-07-05 12:00:00,77.45,77.46,77.45,77.46,13022.0,74.5267,74.5363,74.5267,74.5363,13022.0
2024-07-05 12:05:00,77.45,77.46,77.44,77.45,35308.0,74.5267,74.5363,74.517,74.5267,35308.0
2024-07-05 12:10:00,77.45,77.45,77.44,77.45,3842.0,74.5267,74.5267,74.517,74.5267,3842.0
2024-07-05 12:15:00,77.45,77.46,77.45,77.45,11721.0,74.5267,74.5363,74.5267,74.5267,11721.0
2024-07-05 12:20:00,77.46,77.46,77.45,77.45,6420.0,74.5363,74.5363,74.5267,74.5267,6420.0
2024-07-05 12:25:00,77.45,77.46,77.45,77.45,6518.0,74.5267,74.5363,74.5267,74.5267,6518.0
2024-07-05 12:30:00,77.46,77.46,77.45,77.45,8384.0,74.5363,74.5363,74.5267,74.5267,8384.0
2024-07-05 12:35:00,77.45,77.46,77.44,77.45,23017.0,74.5267,74.5363,74.517,74.5267,23017.0
2024-07-05 12:40:00,77.45,77.45,77.43,77.44,7836.0,74.5267,74.5267,74.5074,74.517,7836.0
2024-07-05 12:45:00,77.44,77.44,77.43,77.44,36813.0,74.517,74.517,74.5074,74.517,36813.0
2024-07-05 12:50:00,77.44,77.44,77.43,77.44,5272.0,74.517,74.517,74.5074,74.517,5272.0
2024-07-05 12:55:00,77.44,77.45,77.44,77.44,8334.0,74.517,74.5267,74.517,74.517,8334.0
2024-07-05 13:00:00,77.45,77.45,77.44,77.45,4300.0,74.5267,74.5267,74.517,74.5267,4300.0
2024-07-05 13:05:00,77.44,77.45,77.44,77.45,10257.0,74.517,74.5267,74.517,74.5267,10257.0
2024-07-05 13:10:00,77.45,77.45,77.44,77.45,16771.0,74.5267,74.5267,74.517,74.5267,16771.0
2024-07-05 13:15:00,77.45,77.45,77.44,77.45,7881.0,74.5267,74.5267,74.517,74.5267,7881.0
2024-07-05 13:20:00,77.45,77.45,77.44,77.45,17716.0,74.5267,74.5267,74.517,74.5267,17716.0
2024-07-05 13:25:00,77.45,77.45,77.44,77.45,7257.0,74.5267,74.5267,74.517,74.5267,7257.0
2024-07-05 13:30:00,77.45,77.45,77.44,77.45,10318.0,74.5267,74.5267,74.517,74.5267,10318.0
2024-07-05 13:35:00,77.45,77.45,77.44,77.45,21109.0,74.5267,74.5267,74.517,74.5267,21109.0
2024-07-05 13:40:00,77.45,77.46,77.44,77.46,10601.0,74.5267,74.5363,74.517,74.5363,10601.0
2024-07-05 13:45:00,77.46,77.46,77.45,77.45,6620.0,74.5363,74.5363,74.5267,74.5267,6620.0
2024-07-05 13:50:00,77.45,77.46,77.44,77.45,26266.0,74.5267,74.5363,74.517,74.5267,26266.0
2024-07-05 13:55:00,77.45,77.45,77.44,77.45,7925.0,74.5267,74.5267,74.517,74.5267,7925.0
2024-07-05 14:00:00,77.45,77.45,77.44,77.44,8914.0,74.5267,74.5267,74.517,74.517,8914.0
2024-07-05 14:05:00,77.45,77.45,77.44,77.45,8351.0,74.5267,74.5267,74.517,74.5267,8351.0
2024-07-05 14:10:00,77.45,77.45,77.44,77.45,3729.0,74.5267,74.5267,74.517,74.5267,3729.0
2024-07-05 14:15:00,77.45,77.45,77.44,77.45,21806.0,74.5267,74.5267,74.517,74.5267,21806.0
2024-07-05 14:20:00,77.45,77.45,77.44,77.45,3952.0,74.5267,74.5267,74.517,74.5267,3952.0
2024-07-05 14:25:00,77.45,77.46,77.44,77.45,14616.0,74.5267,74.5363,74.517,74.5267,14616.0
2024-07-05 14:30:00,77.46,77.46,77.45,77.45,39225.0,74.5363,74.5363,74.5267,74.5267,39225.0
2024-07-05 14:35:00,77.46,77.46,77.45,77.46,7846.0,74.5363,74.5363,74.5267,74.5363,7846.0
2024-07-05 14:40:00,77.46,77.46,77.45,77.46,22083.0,74.5363,74.5363,74.5267,74.5363,22083.0
2024-07-05 14:45:00,77.45,77.46,77.45,77.45,52963.0,74.5267,74.5363,74.5267,74.5267,52963.0
2024-07-05 14:50:00,77.46,77.46,77.45,77.46,4878.0,74.5363,74.5363,74.5267,74.5363,4878.0
2024-07-05 14:55:00,77.46,77.47,77.45,77.47,45741.0,74.5363,74.5459,74.5267,74.5459,45741.0
2024-07-05 15:00:00,77.47,77.47,77.45,77.46,20219.0,74.5459,74.5459,74.5267,74.5363,20219.0
2024-07-05 15:05:00,77.45,77.46,77.45,77.46,21771.0,74.5267,74.5363,74.5267,74.5363,21771.0
2024-07-05 15:10:00,77.45,77.47,77.45,77.47,9247.0,74.5267,74.5459,74.5267,74.5459,9247.0
2024-07-05 15:15:00,77.47,77.47,77.46,77.47,11674.0,74.5459,74.5459,74.5363,74.5459,11674.0
2024-07-05 15:20:00,77.47,77.47,77.46,77.47,3806.0,74.5459,74.5459,74.5363,74.5459,3806.0
2024-07-05 15:25:00,77.47,77.47,77.46,77.47,12011.0,74.5459,74.5459,74.5363,74.5459,12011.0
2024-07-05 15:30:00,77.47,77.47,77.46,77.47,60325.0,74.5459,74.5459,74.5363,74.5459,60325.0
2024-07-05 15:35:00,77.47,77.47,77.46,77.47,41187.0,74.5459,74.5459,74.5363,74.5459,41187.0
2024-07-05 15:40:00,77.47,77.47,77.46,77.47,14400.0,74.5459,74.5459,74.5363,74.5459,14400.0
2024-07-05 15:45:00,77.47,77.47,77.46,77.47,17092.0,74.5459,74.5459,74.5363,74.5459,17092.0
2024-07-05 15:50:00,77.47,77.47,77.46,77.47,33980.0,74.5459,74.5459,74.5363,74.5459,33980.0
2024-07-05 15:55:00,77.47,77.47,77.46,77.47,32960.0,74.5459,74.5459,74.5363,74.5459,32960.0
2024-07-08 09:30:00,77.5,77.5,77.46,77.46,38476.0,74.5748,74.5748,74.5363,74.5363,38476.0
2024-07-08 09:35:00,77.47,77.47,77.45,77.46,23927.0,74.5459,74.5459,74.5267,74.5363,23927.0
2024-07-08 09:40:00,77.46,77.46,77.44,77.45,25719.0,74.5363,74.5363,74.517,74.5267,25719.0
2024-07-08 09:45:00,77.46,77.48,77.45,77.48,5573.0,74.5363,74.5555,74.5267,74.5555,5573.0
2024-07-08 09:50:00,77.48,77.48,77.46,77.48,23671.0,74.5555,74.5555,74.5363,74.5555,23671.0
2024-07-08 09:55:00,77.48,77.48,77.47,77.48,39827.0,74.5555,74.5555,74.5459,74.5555,39827.0
2024-07-08 10:00:00,77.48,77.49,77.47,77.48,19339.0,74.5555,74.5651,74.5459,74.5555,19339.0
2024-07-08 10:05:00,77.48,77.49,77.47,77.48,24477.0,74.5555,74.5651,74.5459,74.5555,24477.0
2024-07-08 10:10:00,77.48,77.48,77.47,77.48,7336.0,74.5555,74.5555,74.5459,74.5555,7336.0
2024-07-08 10:15:00,77.48,77.48,77.47,77.47,30316.0,74.5555,74.5555,74.5459,74.5459,30316.0
2024-07-08 10:20:00,77.47,77.47,77.46,77.47,9706.0,74.5459,74.5459,74.5363,74.5459,9706.0
2024-07-08 10:25:00,77.47,77.47,77.46,77.47,10142.0,74.5459,74.5459,74.5363,74.5459,10142.0
2024-07-08 10:30:00,77.47,77.47,77.46,77.47,9160.0,74.5459,74.5459,74.5363,74.5459,9160.0
2024-07-08 10:35:00,77.46,77.47,77.45,77.46,75825.0,74.5363,74.5459,74.5267,74.5363,75825.0
2024-07-08 10:40:00,77.46,77.47,77.45,77.45,6847.0,74.5363,74.5459,74.5267,74.5267,6847.0
2024-07-08 10:45:00,77.46,77.47,77.45,77.47,9024.0,74.5363,74.5459,74.5267,74.5459,9024.0
2024-07-08 10:50:00,77.46,77.47,77.46,77.47,5506.0,74.5363,74.5459,74.5363,74.5459,5506.0
2024-07-08 10:55:00,77.47,77.47,77.45,77.45,24749.0,74.5459,74.5459,74.5267,74.5267,24749.0
2024-07-08 11:00:00,77.46,77.47,77.45,77.45,11030.0,74.5363,74.5459,74.5267,74.5267,11030.0
2024-07-08 11:05:00,77.45,77.46,77.45,77.45,8202.0,74.5267,74.5363,74.5267,74.5267,8202.0
2024-07-08 11:10:00,77.45,77.46,77.45,77.45,14189.0,74.5267,74.5363,74.5267,74.5267,14189.0
2024-07-08 11:15:00,77.45,77.46,77.44,77.45,12910.0,74.5267,74.5363,74.517,74.5267,12910.0
2024-07-08 11:20:00,77.45,77.45,77.44,77.45,5353.0,74.5267,74.5267,74.517,74.5267,5353.0
2024-07-08 11:25:00,77.45,77.45,77.44,77.45,13146.0,74.5267,74.5267,74.517,74.5267,13146.0
2024-07-08 11:30:00,77.45,77.45,77.44,77.44,27046.0,74.5267,74.5267,74.517,74.517,27046.0
2024-07-08 11:35:00,77.45,77.45,77.44,77.45,18747.0,74.5267,74.5267,74.517,74.5267,18747.0
2024-07-08 11:40:00,77.45,77.45,77.44,77.45,91146.0,74.5267,74.5267,74.517,74.5267,91146.0
2024-07-08 11:45:00,77.45,77.45,77.44,77.44,19411.0,74.5267,74.5267,74.517,74.517,19411.0
2024-07-08 11:50:00,77.45,77.45,77.44,77.45,12947.0,74.5267,74.5267,74.517,74.5267,12947.0
2024-07-08 11:55:00,77.45,77.46,77.45,77.46,37696.0,74.5267,74.5363,74.5267,74.5363,37696.0
2024-07-08 12:00:00,77.45,77.46,77.45,77.46,27874.0,74.5267,74.5363,74.5267,74.5363,27874.0
2024-07-08 12:05:00,77.45,77.46,77.45,77.45,28441.0,74.5267,74.5363,74.5267,74.5267,28441.0
2024-07-08 12:10:00,77.46,77.46,77.45,77.46,35781.0,74.5363,74.5363,74.5267,74.5363,35781.0
2024-07-08 12:15:00,77.45,77.46,77.45,77.45,4184.0,74.5267,74.5363,74.5267,74.5267,4184.0
2024-07-08 12:20:00,77.45,77.46,77.45,77.45,18044.0,74.5267,74.5363,74.5267,74.5267,18044.0
2024-07-08 12:25:00,77.45,77.46,77.45,77.46,29332.0,74.5267,74.5363,74.5267,74.5363,29332.0
2024-07-08 12:30:00,77.45,77.46,77.45,77.45,4574.0,74.5267,74.5363,74.5267,74.5267,4574.0
2024-07-08 12:35:00,77.45,77.46,77.45,77.45,16747.0,74.5267,74.5363,74.5267,74.5267,16747.0
2024-07-08 12:40:00,77.45,77.46,77.45,77.45,21568.0,74.5267,74.5363,74.5267,74.5267,21568.0
2024-07-08 12:45:00,77.45,77.46,77.45,77.46,7575.0,74.5267,74.5363,74.5267,74.5363,7575.0
2024-07-08 12:50:00,77.45,77.47,77.45,77.47,17233.0,74.5267,74.5459,74.5267,74.5459,17233.0
2024-07-08 12:55:00,77.47,77.47,77.46,77.47,15803.0,74.5459,74.5459,74.5363,74.5459,15803.0
2024-07-08 13:00:00,77.46,77.47,77.46,77.46,40965.0,74.5363,74.5459,74.5363,74.5363,40965.0
2024-07-08 13:05:00,77.47,77.47,77.46,77.47,22869.0,74.5459,74.5459,74.5363,74.5459,22869.0
2024-07-08 13:10:00,77.47,77.47,77.46,77.46,18287.0,74.5459,74.5459,74.5363,74.5363,18287.0
2024-07-08 13:15:00,77.47,77.47,77.46,77.47,35813.0,74.5459,74.5459,74.5363,74.5459,35813.0
2024-07-08 13:20:00,77.47,77.47,77.46,77.47,9820.0,74.5459,74.5459,74.5363,74.5459,9820.0
2024-07-08 13:25:00,77.47,77.47,77.46,77.47,10738.0,74.5459,74.5459,74.5363,74.5459,10738.0
2024-07-08 13:30:00,77.47,77.47,77.46,77.47,8230.0,74.5459,74.5459,74.5363,74.5459,8230.0
2024-07-08 13:35:00,77.47,77.47,77.46,77.47,1068.0,74.5459,74.5459,74.5363,74.5459,1068.0
2024-07-08 13:40:00,77.46,77.47,77.46,77.47,3565.0,74.5363,74.5459,74.5363,74.5459,3565.0
2024-07-08 13:45:00,77.47,77.47,77.46,77.47,8313.0,74.5459,74.5459,74.5363,74.5459,8313.0
2024-07-08 13:50:00,77.47,77.47,77.46,77.47,5596.0,74.5459,74.5459,74.5363,74.5459,5596.0
2024-07-08 13:55:00,77.47,77.47,77.46,77.47,15001.0,74.5459,74.5459,74.5363,74.5459,15001.0
2024-07-08 14:00:00,77.47,77.47,77.46,77.47,4294.0,74.5459,74.5459,74.5363,74.5459,4294.0
2024-07-08 14:05:00,77.47,77.47,77.46,77.47,11865.0,74.5459,74.5459,74.5363,74.5459,11865.0
2024-07-08 14:10:00,77.47,77.47,77.46,77.47,4825.0,74.5459,74.5459,74.5363,74.5459,4825.0
2024-07-08 14:15:00,77.46,77.47,77.46,77.47,14318.0,74.5363,74.5459,74.5363,74.5459,14318.0
2024-07-08 14:20:00,77.47,77.47,77.46,77.47,20177.0,74.5459,74.5459,74.5363,74.5459,20177.0
2024-07-08 14:25:00,77.46,77.47,77.46,77.47,10330.0,74.5363,74.5459,74.5363,74.5459,10330.0
2024-07-08 14:30:00,77.47,77.47,77.46,77.47,24502.0,74.5459,74.5459,74.5363,74.5459,24502.0
2024-07-08 14:35:00,77.46,77.47,77.46,77.47,21802.0,74.5363,74.5459,74.5363,74.5459,21802.0
2024-07-08 14:40:00,77.47,77.47,77.46,77.47,14871.0,74.5459,74.5459,74.5363,74.5459,14871.0
2024-07-08 14:45:00,77.47,77.47,77.46,77.47,11485.0,74.5459,74.5459,74.5363,74.5459,11485.0
2024-07-08 14:50:00,77.47,77.47,77.46,77.47,21139.0,74.5459,74.5459,74.5363,74.5459,21139.0
2024-07-08 14:55:00,77.47,77.47,77.46,77.47,19539.0,74.5459,74.5459,74.5363,74.5459,19539.0
2024-07-08 15:00:00,77.47,77.48,77.46,77.48,26199.0,74.5459,74.5555,74.5363,74.5555,26199.0
2024-07-08 15:05:00,77.48,77.48,77.46,77.46,50575.0,74.5555,74.5555,74.5363,74.5363,50575.0
2024-07-08 15:10:00,77.47,77.47,77.46,77.47,8077.0,74.5459,74.5459,74.5363,74.5459,8077.0
2024-07-08 15:15:00,77.47,77.47,77.46,77.46,38116.0,74.5459,74.5459,74.5363,74.5363,38116.0
2024-07-08 15:20:00,77.47,77.47,77.46,77.47,71514.0,74.5459,74.5459,74.5363,74.5459,71514.0
2024-07-08 15:25:00,77.46,77.47,77.46,77.46,24732.0,74.5363,74.5459,74.5363,74.5363,24732.0
2024-07-08 15:30:00,77.47,77.47,77.46,77.47,17932.0,74.5459,74.5459,74.5363,74.5459,17932.0
2024-07-08 15:35:00,77.46,77.47,77.45,77.45,59502.0,74.5363,74.5459,74.5267,74.5267,59502.0
2024-07-08 15:40:00,77.45,77.46,77.45,77.45,9179.0,74.5267,74.5363,74.5267,74.5267,9179.0
2024-07-08 15:45:00,77.45,77.47,77.45,77.47,16780.0,74.5267,74.5459,74.5267,74.5459,16780.0
2024-07-08 15:50:00,77.47,77.47,77.45,77.46,56258.0,74.5459,74.5459,74.5267,74.5363,56258.0
2024-07-08 15:55:00,77.45,77.46,77.44,77.44,55553.0,74.5267,74.5363,74.517,74.517,55553.0
2024-07-09 09:30:00,77.46,77.46,77.4,77.41,33392.0,74.5363,74.5363,74.4785,74.4882,33392.0
2024-07-09 09:35:00,77.41,77.42,77.41,77.42,5230.0,74.4882,74.4978,74.4882,74.4978,5230.0
2024-07-09 09:40:00,77.42,77.42,77.41,77.42,6135.0,74.4978,74.4978,74.4882,74.4978,6135.0
2024-07-09 09:45:00,77.42,77.43,77.41,77.42,9607.0,74.4978,74.5074,74.4882,74.4978,9607.0
2024-07-09 09:50:00,77.41,77.44,77.41,77.44,13572.0,74.4882,74.517,74.4882,74.517,13572.0
2024-07-09 09:55:00,77.44,77.44,77.43,77.44,4659.0,74.517,74.517,74.5074,74.517,4659.0
2024-07-09 10:00:00,77.44,77.46,77.41,77.41,23092.0,74.517,74.5363,74.4882,74.4882,23092.0
2024-07-09 10:05:00,77.41,77.41,77.38,77.41,7169.0,74.4882,74.4882,74.4593,74.4882,7169.0
2024-07-09 10:10:00,77.41,77.41,77.4,77.41,10990.0,74.4882,74.4882,74.4785,74.4882,10990.0
2024-07-09 10:15:00,77.41,77.42,77.4,77.42,25930.0,74.4882,74.4978,74.4785,74.4978,25930.0
2024-07-09 10:20:00,77.42,77.42,77.4,77.41,28235.0,74.4978,74.4978,74.4785,74.4882,28235.0
2024-07-09 10:25:00,77.41,77.42,77.4,77.42,28047.0,74.4882,74.4978,74.4785,74.4978,28047.0
2024-07-09 10:30:00,77.41,77.42,77.41,77.42,16369.0,74.4882,74.4978,74.4882,74.4978,16369.0
2024-07-09 10:35:00,77.42,77.42,77.41,77.42,20854.0,74.4978,74.4978,74.4882,74.4978,20854.0
2024-07-09 10:40:00,77.42,77.42,77.41,77.42,11811.0,74.4978,74.4978,74.4882,74.4978,11811.0
2024-07-09 10:45:00,77.41,77.42,77.41,77.42,10097.0,74.4882,74.4978,74.4882,74.4978,10097.0
2024-07-09 10:50:00,77.42,77.42,77.39,77.39,37670.0,74.4978,74.4978,74.4689,74.4689,37670.0
2024-07-09 10:55:00,77.4,77.4,77.39,77.39,6004.0,74.4785,74.4785,74.4689,74.4689,6004.0
2024-07-09 11:00:00,77.4,77.41,77.4,77.41,5541.0,74.4785,74.4882,74.4785,74.4882,5541.0
2024-07-09 11:05:00,77.41,77.41,77.4,77.41,5190.0,74.4882,74.4882,74.4785,74.4882,5190.0
2024-07-09 11:10:00,77.41,77.41,77.4,77.41,9490.0,74.4882,74.4882,74.4785,74.4882,9490.0
2024-07-09 11:15:00,77.41,77.41,77.39,77.39,21748.0,74.4882,74.4882,74.4689,74.4689,21748.0
2024-07-09 11:20:00,77.4,77.4,77.39,77.4,4895.0,74.4785,74.4785,74.4689,74.4785,4895.0
2024-07-09 11:25:00,77.4,77.41,77.39,77.41,62983.0,74.4785,74.4882,74.4689,74.4882,62983.0
2024-07-09 11:30:00,77.41,77.41,77.4,77.41,6677.0,74.4882,74.4882,74.4785,74.4882,6677.0
2024-07-09 11:35:00,77.41,77.41,77.4,77.41,11550.0,74.4882,74.4882,74.4785,74.4882,11550.0
2024-07-09 11:40:00,77.41,77.41,77.4,77.41,15939.0,74.4882,74.4882,74.4785,74.4882,15939.0
2024-07-09 11:45:00,77.4,77.41,77.4,77.41,10690.0,74.4785,74.4882,74.4785,74.4882,10690.0
2024-07-09 11:50:00,77.41,77.41,77.4,77.4,9912.0,74.4882,74.4882,74.4785,74.4785,9912.0
2024-07-09 11:55:00,77.41,77.41,77.4,77.41,30756.0,74.4882,74.4882,74.4785,74.4882,30756.0
2024-07-09 12:00:00,77.41,77.42,77.41,77.42,28978.0,74.4882,74.4978,74.4882,74.4978,28978.0
2024-07-09 12:05:00,77.42,77.42,77.41,77.42,18487.0,74.4978,74.4978,74.4882,74.4978,18487.0
2024-07-09 12:10:00,77.42,77.43,77.41,77.42,25937.0,74.4978,74.5074,74.4882,74.4978,25937.0
2024-07-09 12:15:00,77.42,77.43,77.42,77.42,30441.0,74.4978,74.5074,74.4978,74.4978,30441.0
2024-07-09 12:20:00,77.42,77.44,77.42,77.44,23714.0,74.4978,74.517,74.4978,74.517,23714.0
2024-07-09 12:25:00,77.44,77.44,77.43,77.44,6223.0,74.517,74.517,74.5074,74.517,6223.0
2024-07-09 12:30:00,77.44,77.44,77.43,77.44,11426.0,74.517,74.517,74.5074,74.517,11426.0
2024-07-09 12:35:00,77.44,77.44,77.43,77.44,14804.0,74.517,74.517,74.5074,74.517,14804.0
2024-07-09 12:40:00,77.44,77.44,77.43,77.44,10251.0,74.517,74.517,74.5074,74.517,10251.0
2024-07-09 12:45:00,77.43,77.44,77.43,77.44,10629.0,74.5074,74.517,74.5074,74.517,10629.0
2024-07-09 12:50:00,77.44,77.44,77.43,77.44,26796.0,74.517,74.517,74.5074,74.517,26796.0
2024-07-09 12:55:00,77.43,77.44,77.43,77.44,23742.0,74.5074,74.517,74.5074,74.517,23742.0
2024-07-09 13:00:00,77.44,77.45,77.43,77.45,40893.0,74.517,74.5267,74.5074,74.5267,40893.0
2024-07-09 13:05:00,77.45,77.45,77.44,77.45,28392.0,74.5267,74.5267,74.517,74.5267,28392.0
2024-07-09 13:10:00,77.45,77.46,77.45,77.45,28399.0,74.5267,74.5363,74.5267,74.5267,28399.0
2024-07-09 13:15:00,77.45,77.45,77.44,77.45,35970.0,74.5267,74.5267,74.517,74.5267,35970.0
2024-07-09 13:20:00,77.45,77.45,77.44,77.45,26065.0,74.5267,74.5267,74.517,74.5267,26065.0
2024-07-09 13:25:00,77.45,77.45,77.44,77.45,29329.0,74.5267,74.5267,74.517,74.5267,29329.0
2024-07-09 13:30:00,77.45,77.45,77.44,77.45,25253.0,74.5267,74.5267,74.517,74.5267,25253.0
2024-07-09 13:35:00,77.45,77.45,77.44,77.45,49845.0,74.5267,74.5267,74.517,74.5267,49845.0
2024-07-09 13:40:00,77.45,77.46,77.44,77.46,32966.0,74.5267,74.5363,74.517,74.5363,32966.0
2024-07-09 13:45:00,77.45,77.47,77.45,77.46,49387.0,74.5267,74.5459,74.5267,74.5363,49387.0
2024-07-09 13:50:00,77.46,77.47,77.46,77.47,47781.0,74.5363,74.5459,74.5363,74.5459,47781.0
2024-07-09 13:55:00,77.47,77.47,77.46,77.46,35987.0,74.5459,74.5459,74.5363,74.5363,35987.0
2024-07-09 14:00:00,77.47,77.47,77.44,77.45,46798.0,74.5459,74.5459,74.517,74.5267,46798.0
2024-07-09 14:05:00,77.45,77.46,77.44,77.45,29193.0,74.5267,74.5363,74.517,74.5267,29193.0
2024-07-09 14:10:00,77.45,77.46,77.45,77.46,18029.0,74.5267,74.5363,74.5267,74.5363,18029.0
2024-07-09 14:15:00,77.45,77.47,77.45,77.47,25555.0,74.5267,74.5459,74.5267,74.5459,25555.0
2024-07-09 14:20:00,77.47,77.47,77.45,77.45,106820.0,74.5459,74.5459,74.5267,74.5267,106820.0
2024-07-09 14:25:00,77.45,77.46,77.44,77.44,47313.0,74.5267,74.5363,74.517,74.517,47313.0
2024-07-09 14:30:00,77.45,77.45,77.44,77.44,11326.0,74.5267,74.5267,74.517,74.517,11326.0
2024-07-09 14:35:00,77.45,77.45,77.44,77.45,23160.0,74.5267,74.5267,74.517,74.5267,23160.0
2024-07-09 14:40:00,77.45,77.45,77.44,77.44,30687.0,74.5267,74.5267,74.517,74.517,30687.0
2024-07-09 14:45:00,77.44,77.46,77.44,77.45,28800.0,74.517,74.5363,74.517,74.5267,28800.0
2024-07-09 14:50:00,77.45,77.46,77.44,77.45,36952.0,74.5267,74.5363,74.517,74.5267,36952.0
2024-07-09 14:55:00,77.45,77.46,77.44,77.45,15591.0,74.5267,74.5363,74.517,74.5267,15591.0
2024-07-09 15:00:00,77.45,77.46,77.45,77.46,61374.0,74.5267,74.5363,74.5267,74.5363,61374.0
2024-07-09 15:05:00,77.46,77.46,77.45,77.45,19673.0,74.5363,74.5363,74.5267,74.5267,19673.0
2024-07-09 15:10:00,77.45,77.46,77.45,77.45,21502.0,74.5267,74.5363,74.5267,74.5267,21502.0
2024-07-09 15:15:00,77.46,77.46,77.45,77.46,17504.0,74.5363,74.5363,74.5267,74.5363,17504.0
2024-07-09 15:20:00,77.46,77.46,77.45,77.46,21142.0,74.5363,74.5363,74.5267,74.5363,21142.0
2024-07-09 15:25:00,77.46,77.47,77.45,77.46,98840.0,74.5363,74.5459,74.5267,74.5363,98840.0
2024-07-09 15:30:00,77.45,77.46,77.45,77.46,41505.0,74.5267,74.5363,74.5267,74.5363,41505.0
2024-07-09 15:35:00,77.46,77.46,77.45,77.46,35857.0,74.5363,74.5363,74.5267,74.5363,35857.0
2024-07-09 15:40:00,77.45,77.47,77.45,77.46,55054.0,74.5267,74.5459,74.5267,74.5363,55054.0
2024-07-09 15:45:00,77.47,77.47,77.45,77.45,131969.0,74.5459,74.5459,74.5267,74.5267,131969.0
2024-07-09 15:50:00,77.45,77.46,77.45,77.45,30865.0,74.5267,74.5363,74.5267,74.5267,30865.0
2024-07-09 15:55:00,77.45,77.46,77.44,77.45,181785.0,74.5267,74.5363,74.517,74.5267,181785.0
2024-07-10 09:30:00,77.52,77.52,77.45,77.47,49746.0,74.594,74.594,74.5267,74.5459,49746.0
2024-07-10 09:35:00,77.47,77.47,77.45,77.45,10629.0,74.5459,74.5459,74.5267,74.5267,10629.0
2024-07-10 09:40:00,77.45,77.47,77.45,77.47,7537.0,74.5267,74.5459,74.5267,74.5459,7537.0
2024-07-10 09:45:00,77.46,77.47,77.45,77.45,23560.0,74.5363,74.5459,74.5267,74.5267,23560.0
2024-07-10 09:50:00,77.46,77.46,77.45,77.46,4539.0,74.5363,74.5363,74.5267,74.5363,4539.0
2024-07-10 09:55:00,77.47,77.47,77.45,77.45,4491.0,74.5459,74.5459,74.5267,74.5267,4491.0
2024-07-10 10:00:00,77.46,77.47,77.45,77.46,10372.0,74.5363,74.5459,74.5267,74.5363,10372.0
2024-07-10 10:05:00,77.47,77.47,77.46,77.46,2967.0,74.5459,74.5459,74.5363,74.5363,2967.0
2024-07-10 10:10:00,77.47,77.48,77.46,77.48,11755.0,74.5459,74.5555,74.5363,74.5555,11755.0
2024-07-10 10:15:00,77.48,77.49,77.47,77.48,5977.0,74.5555,74.5651,74.5459,74.5555,5977.0
2024-07-10 10:20:00,77.47,77.49,77.47,77.49,16090.0,74.5459,74.5651,74.5459,74.5651,16090.0
2024-07-10 10:25:00,77.48,77.49,77.48,77.48,10505.0,74.5555,74.5651,74.5555,74.5555,10505.0
2024-07-10 10:30:00,77.48,77.48,77.47,77.48,8411.0,74.5555,74.5555,74.5459,74.5555,8411.0
2024-07-10 10:35:00,77.48,77.48,77.47,77.48,6510.0,74.5555,74.5555,74.5459,74.5555,6510.0
2024-07-10 10:40:00,77.48,77.48,77.47,77.47,21206.0,74.5555,74.5555,74.5459,74.5459,21206.0
2024-07-10 10:45:00,77.47,77.48,77.46,77.46,23504.0,74.5459,74.5555,74.5363,74.5363,23504.0
2024-07-10 10:50:00,77.47,77.47,77.45,77.45,18668.0,74.5459,74.5459,74.5267,74.5267,18668.0
2024-07-10 10:55:00,77.45,77.47,77.45,77.46,25574.0,74.5267,74.5459,74.5267,74.5363,25574.0
2024-07-10 11:00:00,77.45,77.47,77.45,77.46,11414.0,74.5267,74.5459,74.5267,74.5363,11414.0
2024-07-10 11:05:00,77.47,77.47,77.45,77.46,6695.0,74.5459,74.5459,74.5267,74.5363,6695.0
2024-07-10 11:10:00,77.46,77.46,77.45,77.45,6656.0,74.5363,74.5363,74.5267,74.5267,6656.0
2024-07-10 11:15:00,77.45,77.46,77.43,77.44,34881.0,74.5267,74.5363,74.5074,74.517,34881.0
2024-07-10 11:20:00,77.45,77.45,77.44,77.44,10457.0,74.5267,74.5267,74.517,74.517,10457.0
2024-07-10 11:25:00,77.44,77.45,77.44,77.44,5998.0,74.517,74.5267,74.517,74.517,5998.0
2024-07-10 11:30:00,77.44,77.46,77.44,77.45,32530.0,74.517,74.5363,74.517,74.5267,32530.0
2024-07-10 11:35:00,77.45,77.46,77.44,77.45,17343.0,74.5267,74.5363,74.517,74.5267,17343.0
2024-07-10 11:40:00,77.45,77.46,77.44,77.45,12160.0,74.5267,74.5363,74.517,74.5267,12160.0
2024-07-10 11:45:00,77.45,77.46,77.45,77.46,10339.0,74.5267,74.5363,74.5267,74.5363,10339.0
2024-07-10 11:50:00,77.45,77.46,77.45,77.46,7713.0,74.5267,74.5363,74.5267,74.5363,7713.0
2024-07-10 11:55:00,77.46,77.46,77.45,77.46,3662.0,74.5363,74.5363,74.5267,74.5363,3662.0
2024-07-10 12:00:00,77.45,77.47,77.45,77.47,41549.0,74.5267,74.5459,74.5267,74.5459,41549.0
2024-07-10 12:05:00,77.46,77.47,77.46,77.47,65761.0,74.5363,74.5459,74.5363,74.5459,65761.0
2024-07-10 12:10:00,77.47,77.47,77.46,77.47,7614.0,74.5459,74.5459,74.5363,74.5459,7614.0
2024-07-10 12:15:00,77.46,77.47,77.46,77.47,5554.0,74.5363,74.5459,74.5363,74.5459,5554.0
2024-07-10 12:20:00,77.47,77.47,77.46,77.47,5394.0,74.5459,74.5459,74.5363,74.5459,5394.0
2024-07-10 12:25:00,77.47,77.47,77.46,77.47,92590.0,74.5459,74.5459,74.5363,74.5459,92590.0
2024-07-10 12:30:00,77.47,77.47,77.46,77.46,9657.0,74.5459,74.5459,74.5363,74.5363,9657.0
2024-07-10 12:35:00,77.47,77.48,77.46,77.48,31234.0,74.5459,74.5555,74.5363,74.5555,31234.0
2024-07-10 12:40:00,77.48,77.48,77.47,77.48,9757.0,74.5555,74.5555,74.5459,74.5555,9757.0
2024-07-10 12:45:00,77.48,77.48,77.47,77.47,4864.0,74.5555,74.5555,74.5459,74.5459,4864.0
2024-07-10 12:50:00,77.48,77.48,77.47,77.48,12116.0,74.5555,74.5555,74.5459,74.5555,12116.0
2024-07-10 12:55:00,77.48,77.48,77.47,77.48,10013.0,74.5555,74.5555,74.5459,74.5555,10013.0
2024-07-10 13:00:00,77.48,77.5,77.47,77.5,25820.0,74.5555,74.5748,74.5459,74.5748,25820.0
2024-07-10 13:05:00,77.49,77.5,77.49,77.5,23453.0,74.5651,74.5748,74.5651,74.5748,23453.0
2024-07-10 13:10:00,77.5,77.5,77.47,77.48,68925.0,74.5748,74.5748,74.5459,74.5555,68925.0
2024-07-10 13:15:00,77.48,77.49,77.48,77.48,8794.0,74.5555,74.5651,74.5555,74.5555,8794.0
2024-07-10 13:20:00,77.48,77.49,77.48,77.48,5388.0,74.5555,74.5651,74.5555,74.5555,5388.0
2024-07-10 13:25:00,77.48,77.49,77.47,77.48,15131.0,74.5555,74.5651,74.5459,74.5555,15131.0
2024-07-10 13:30:00,77.48,77.48,77.46,77.47,22396.0,74.5555,74.5555,74.5363,74.5459,22396.0
2024-07-10 13:35:00,77.46,77.47,77.45,77.47,16931.0,74.5363,74.5459,74.5267,74.5459,16931.0
2024-07-10 13:40:00,77.47,77.47,77.45,77.46,26258.0,74.5459,74.5459,74.5267,74.5363,26258.0
2024-07-10 13:45:00,77.47,77.47,77.45,77.45,30036.0,74.5459,74.5459,74.5267,74.5267,30036.0
2024-07-10 13:50:00,77.45,77.47,77.45,77.45,30759.0,74.5267,74.5459,74.5267,74.5267,30759.0
2024-07-10 13:55:00,77.45,77.46,77.45,77.45,9241.0,74.5267,74.5363,74.5267,74.5267,9241.0
2024-07-10 14:00:00,77.45,77.46,77.45,77.45,5334.0,74.5267,74.5363,74.5267,74.5267,5334.0
2024-07-10 14:05:00,77.45,77.46,77.44,77.44,7773.0,74.5267,74.5363,74.517,74.517,7773.0
2024-07-10 14:10:00,77.44,77.45,77.44,77.44,15449.0,74.517,74.5267,74.517,74.517,15449.0
2024-07-10 14:15:00,77.44,77.45,77.44,77.45,12570.0,74.517,74.5267,74.517,74.5267,12570.0
2024-07-10 14:20:00,77.44,77.45,77.44,77.45,3412.0,74.517,74.5267,74.517,74.5267,3412.0
2024-07-10 14:25:00,77.45,77.45,77.44,77.45,3791.0,74.5267,74.5267,74.517,74.5267,3791.0
2024-07-10 14:30:00,77.45,77.46,77.44,77.45,36264.0,74.5267,74.5363,74.517,74.5267,36264.0
2024-07-10 14:35:00,77.46,77.47,77.45,77.47,9888.0,74.5363,74.5459,74.5267,74.5459,9888.0
2024-07-10 14:40:00,77.47,77.47,77.46,77.47,23116.0,74.5459,74.5459,74.5363,74.5459,23116.0
2024-07-10 14:45:00,77.47,77.47,77.46,77.46,7398.0,74.5459,74.5459,74.5363,74.5363,7398.0
2024-07-10 14:50:00,77.47,77.47,77.46,77.47,16300.0,74.5459,74.5459,74.5363,74.5459,16300.0
2024-07-10 14:55:00,77.47,77.47,77.45,77.46,53039.0,74.5459,74.5459,74.5267,74.5363,53039.0
2024-07-10 15:00:00,77.46,77.46,77.45,77.45,28789.0,74.5363,74.5363,74.5267,74.5267,28789.0
2024-07-10 15:05:00,77.45,77.46,77.45,77.46,12565.0,74.5267,74.5363,74.5267,74.5363,12565.0
2024-07-10 15:10:00,77.45,77.47,77.45,77.46,7415.0,74.5267,74.5459,74.5267,74.5363,7415.0
2024-07-10 15:15:00,77.47,77.47,77.46,77.47,12646.0,74.5459,74.5459,74.5363,74.5459,12646.0
2024-07-10 15:20:00,77.46,77.47,77.46,77.46,8995.0,74.5363,74.5459,74.5363,74.5363,8995.0
2024-07-10 15:25:00,77.47,77.47,77.46,77.46,11463.0,74.5459,74.5459,74.5363,74.5363,11463.0
2024-07-10 15:30:00,77.47,77.47,77.46,77.47,17079.0,74.5459,74.5459,74.5363,74.5459,17079.0
2024-07-10 15:35:00,77.47,77.47,77.46,77.46,10382.0,74.5459,74.5459,74.5363,74.5363,10382.0
2024-07-10 15:40:00,77.47,77.47,77.46,77.47,19979.0,74.5459,74.5459,74.5363,74.5459,19979.0
2024-07-10 15:45:00,77.47,77.48,77.46,77.48,24528.0,74.5459,74.5555,74.5363,74.5555,24528.0
2024-07-10 15:50:00,77.48,77.48,77.47,77.48,17189.0,74.5555,74.5555,74.5459,74.5555,17189.0
2024-07-10 15:55:00,77.48,77.48,77.47,77.48,49395.0,74.5555,74.5555,74.5459,74.5555,49395.0
2024-07-11 09:30:00,77.67,77.7,77.67,77.7,38491.0,74.7384,74.7672,74.7384,74.7672,38491.0
2024-07-11 09:35:00,77.69,77.7,77.68,77.68,4977.0,74.7576,74.7672,74.748,74.748,4977.0
2024-07-11 09:40:00,77.69,77.7,77.68,77.7,11036.0,74.7576,74.7672,74.748,74.7672,11036.0
2024-07-11 09:45:00,77.7,77.7,77.67,77.68,7446.0,74.7672,74.7672,74.7384,74.748,7446.0
2024-07-11 09:50:00,77.68,77.68,77.67,77.68,32417.0,74.748,74.748,74.7384,74.748,32417.0
2024-07-11 09:55:00,77.69,77.71,77.68,77.7,20573.0,74.7576,74.7768,74.748,74.7672,20573.0
2024-07-11 10:00:00,77.71,77.72,77.7,77.72,8294.0,74.7768,74.7865,74.7672,74.7865,8294.0
2024-07-11 10:05:00,77.72,77.72,77.7,77.7,17690.0,74.7865,74.7865,74.7672,74.7672,17690.0
2024-07-11 10:10:00,77.7,77.71,77.69,77.7,16604.0,74.7672,74.7768,74.7576,74.7672,16604.0
2024-07-11 10:15:00,77.7,77.71,77.69,77.7,16175.0,74.7672,74.7768,74.7576,74.7672,16175.0
2024-07-11 10:20:00,77.71,77.71,77.69,77.7,13954.0,74.7768,74.7768,74.7576,74.7672,13954.0
2024-07-11 10:25:00,77.7,77.71,77.7,77.7,14879.0,74.7672,74.7768,74.7672,74.7672,14879.0
2024-07-11 10:30:00,77.7,77.71,77.69,77.69,12015.0,74.7672,74.7768,74.7576,74.7576,12015.0
2024-07-11 10:35:00,77.7,77.7,77.67,77.69,18218.0,74.7672,74.7672,74.7384,74.7576,18218.0
2024-07-11 10:40:00,77.69,77.69,77.68,77.69,7469.0,74.7576,74.7576,74.748,74.7576,7469.0
2024-07-11 10:45:00,77.69,77.69,77.68,77.69,3483.0,74.7576,74.7576,74.748,74.7576,3483.0
2024-07-11 10:50:00,77.69,77.7,77.68,77.7,8363.0,74.7576,74.7672,74.748,74.7672,8363.0
2024-07-11 10:55:00,77.7,77.7,77.69,77.7,18359.0,74.7672,74.7672,74.7576,74.7672,18359.0
2024-07-11 11:00:00,77.7,77.71,77.69,77.71,20282.0,74.7672,74.7768,74.7576,74.7768,20282.0
2024-07-11 11:05:00,77.72,77.72,77.71,77.72,46467.0,74.7865,74.7865,74.7768,74.7865,46467.0
2024-07-11 11:10:00,77.72,77.73,77.71,77.72,9709.0,74.7865,74.7961,74.7768,74.7865,9709.0
2024-07-11 11:15:00,77.72,77.72,77.71,77.71,17281.0,74.7865,74.7865,74.7768,74.7768,17281.0
2024-07-11 11:20:00,77.72,77.72,77.71,77.71,7839.0,74.7865,74.7865,74.7768,74.7768,7839.0
2024-07-11 11:25:00,77.72,77.72,77.7,77.7,15621.0,74.7865,74.7865,74.7672,74.7672,15621.0
2024-07-11 11:30:00,77.71,77.72,77.7,77.71,11372.0,74.7768,74.7865,74.7672,74.7768,11372.0
2024-07-11 11:35:00,77.72,77.72,77.71,77.72,7844.0,74.7865,74.7865,74.7768,74.7865,7844.0
2024-07-11 11:40:00,77.71,77.73,77.71,77.73,14671.0,74.7768,74.7961,74.7768,74.7961,14671.0
2024-07-11 11:45:00,77.73,77.73,77.71,77.72,48309.0,74.7961,74.7961,74.7768,74.7865,48309.0
2024-07-11 11:50:00,77.72,77.72,77.71,77.72,28714.0,74.7865,74.7865,74.7768,74.7865,28714.0
2024-07-11 11:55:00,77.72,77.72,77.71,77.71,26995.0,74.7865,74.7865,74.7768,74.7768,26995.0
2024-07-11 12:00:00,77.71,77.71,77.7,77.7,13479.0,74.7768,74.7768,74.7672,74.7672,13479.0
2024-07-11 12:05:00,77.71,77.71,77.7,77.71,11555.0,74.7768,74.7768,74.7672,74.7768,11555.0
2024-07-11 12:10:00,77.7,77.71,77.7,77.7,6163.0,74.7672,74.7768,74.7672,74.7672,6163.0
2024-07-11 12:15:00,77.7,77.71,77.7,77.7,7916.0,74.7672,74.7768,74.7672,74.7672,7916.0
2024-07-11 12:20:00,77.7,77.71,77.7,77.7,36798.0,74.7672,74.7768,74.7672,74.7672,36798.0
2024-07-11 12:25:00,77.7,77.71,77.7,77.71,12249.0,74.7672,74.7768,74.7672,74.7768,12249.0
2024-07-11 12:30:00,77.71,77.72,77.71,77.72,11686.0,74.7768,74.7865,74.7768,74.7865,11686.0
2024-07-11 12:35:00,77.72,77.72,77.7,77.7,14764.0,74.7865,74.7865,74.7672,74.7672,14764.0
2024-07-11 12:40:00,77.7,77.71,77.7,77.7,2891.0,74.7672,74.7768,74.7672,74.7672,2891.0
2024-07-11 12:45:00,77.7,77.71,77.69,77.7,21562.0,74.7672,74.7768,74.7576,74.7672,21562.0
2024-07-11 12:50:00,77.7,77.7,77.69,77.7,4362.0,74.7672,74.7672,74.7576,74.7672,4362.0
2024-07-11 12:55:00,77.7,77.71,77.7,77.7,11441.0,74.7672,74.7768,74.7672,74.7672,11441.0
2024-07-11 13:00:00,77.7,77.71,77.68,77.69,19433.0,74.7672,74.7768,74.748,74.7576,19433.0
2024-07-11 13:05:00,77.68,77.69,77.67,77.69,20724.0,74.748,74.7576,74.7384,74.7576,20724.0
2024-07-11 13:10:00,77.69,77.7,77.68,77.7,3565.0,74.7576,74.7672,74.748,74.7672,3565.0
2024-07-11 13:15:00,77.7,77.7,77.69,77.7,7220.0,74.7672,74.7672,74.7576,74.7672,7220.0
2024-07-11 13:20:00,77.7,77.7,77.69,77.7,10085.0,74.7672,74.7672,74.7576,74.7672,10085.0
2024-07-11 13:25:00,77.7,77.7,77.69,77.7,6342.0,74.7672,74.7672,74.7576,74.7672,6342.0
2024-07-11 13:30:00,77.7,77.7,77.69,77.7,12850.0,74.7672,74.7672,74.7576,74.7672,12850.0
2024-07-11 13:35:00,77.7,77.7,77.67,77.67,16386.0,74.7672,74.7672,74.7384,74.7384,16386.0
2024-07-11 13:40:00,77.68,77.68,77.67,77.67,24213.0,74.748,74.748,74.7384,74.7384,24213.0
2024-07-11 13:45:00,77.68,77.68,77.67,77.67,2711.0,74.748,74.748,74.7384,74.7384,2711.0
2024-07-11 13:50:00,77.68,77.68,77.66,77.67,35460.0,74.748,74.748,74.7287,74.7384,35460.0
2024-07-11 13:55:00,77.67,77.67,77.66,77.67,9601.0,74.7384,74.7384,74.7287,74.7384,9601.0
2024-07-11 14:00:00,77.67,77.68,77.66,77.67,13365.0,74.7384,74.748,74.7287,74.7384,13365.0
2024-07-11 14:05:00,77.67,77.68,77.67,77.67,11038.0,74.7384,74.748,74.7384,74.7384,11038.0
2024-07-11 14:10:00,77.67,77.68,77.67,77.68,4195.0,74.7384,74.748,74.7384,74.748,4195.0
2024-07-11 14:15:00,77.67,77.68,77.67,77.67,4983.0,74.7384,74.748,74.7384,74.7384,4983.0
2024-07-11 14:20:00,77.67,77.68,77.67,77.67,14607.0,74.7384,74.748,74.7384,74.7384,14607.0
2024-07-11 14:25:00,77.67,77.68,77.67,77.68,6333.0,74.7384,74.748,74.7384,74.748,6333.0
2024-07-11 14:30:00,77.67,77.69,77.67,77.69,12697.0,74.7384,74.7576,74.7384,74.7576,12697.0
2024-07-11 14:35:00,77.69,77.69,77.68,77.69,4371.0,74.7576,74.7576,74.748,74.7576,4371.0
2024-07-11 14:40:00,77.69,77.69,77.68,77.69,9430.0,74.7576,74.7576,74.748,74.7576,9430.0
2024-07-11 14:45:00,77.69,77.69,77.68,77.69,3819.0,74.7576,74.7576,74.748,74.7576,3819.0
2024-07-11 14:50:00,77.68,77.69,77.68,77.69,32108.0,74.748,74.7576,74.748,74.7576,32108.0
2024-07-11 14:55:00,77.69,77.69,77.68,77.69,14892.0,74.7576,74.7576,74.748,74.7576,14892.0
2024-07-11 15:00:00,77.69,77.7,77.68,77.69,11474.0,74.7576,74.7672,74.748,74.7576,11474.0
2024-07-11 15:05:00,77.7,77.7,77.69,77.7,14390.0,74.7672,74.7672,74.7576,74.7672,14390.0
2024-07-11 15:10:00,77.7,77.7,77.69,77.7,8451.0,74.7672,74.7672,74.7576,74.7672,8451.0
2024-07-11 15:15:00,77.7,77.7,77.69,77.7,11893.0,74.7672,74.7672,74.7576,74.7672,11893.0
2024-07-11 15:20:00,77.7,77.7,77.69,77.7,7107.0,74.7672,74.7672,74.7576,74.7672,7107.0
2024-07-11 15:25:00,77.7,77.7,77.68,77.69,36885.0,74.7672,74.7672,74.748,74.7576,36885.0
2024-07-11 15:30:00,77.68,77.69,77.68,77.69,22544.0,74.748,74.7576,74.748,74.7576,22544.0
2024-07-11 15:35:00,77.68,77.69,77.68,77.68,13892.0,74.748,74.7576,74.748,74.748,13892.0
2024-07-11 15:40:00,77.69,77.69,77.68,77.69,13137.0,74.7576,74.7576,74.748,74.7576,13137.0
2024-07-11 15:45:00,77.68,77.69,77.68,77.69,27542.0,74.748,74.7576,74.748,74.7576,27542.0
2024-07-11 15:50:00,77.69,77.69,77.68,77.69,86475.0,74.7576,74.7576,74.748,74.7576,86475.0
2024-07-11 15:55:00,77.69,77.7,77.68,77.68,57724.0,74.7576,74.7672,74.748,74.748,57724.0
2024-07-12 09:30:00,77.69,77.76,77.69,77.75,109892.0,74.7576,74.825,74.7576,74.8153,109892.0
2024-07-12 09:35:00,77.74,77.75,77.73,77.74,18447.0,74.8057,74.8153,74.7961,74.8057,18447.0
2024-07-12 09:40:00,77.73,77.74,77.72,77.73,14922.0,74.7961,74.8057,74.7865,74.7961,14922.0
2024-07-12 09:45:00,77.73,77.74,77.72,77.73,11491.0,74.7961,74.8057,74.7865,74.7961,11491.0
2024-07-12 09:50:00,77.74,77.75,77.73,77.73,6264.0,74.8057,74.8153,74.7961,74.7961,6264.0
2024-07-12 09:55:00,77.73,77.76,77.73,77.76,8034.0,74.7961,74.825,74.7961,74.825,8034.0
2024-07-12 10:00:00,77.76,77.79,77.76,77.77,21409.0,74.825,74.8538,74.825,74.8346,21409.0
2024-07-12 10:05:00,77.77,77.78,77.76,77.78,16831.0,74.8346,74.8442,74.825,74.8442,16831.0
2024-07-12 10:10:00,77.78,77.79,77.77,77.79,12824.0,74.8442,74.8538,74.8346,74.8538,12824.0
2024-07-12 10:15:00,77.78,77.79,77.77,77.78,11665.0,74.8442,74.8538,74.8346,74.8442,11665.0
2024-07-12 10:20:00,77.78,77.78,77.76,77.76,15038.0,74.8442,74.8442,74.825,74.825,15038.0
2024-07-12 10:25:00,77.77,77.77,77.75,77.76,55465.0,74.8346,74.8346,74.8153,74.825,55465.0
2024-07-12 10:30:00,77.77,77.77,77.76,77.76,12631.0,74.8346,74.8346,74.825,74.825,12631.0
2024-07-12 10:35:00,77.77,77.77,77.76,77.77,17526.0,74.8346,74.8346,74.825,74.8346,17526.0
2024-07-12 10:40:00,77.77,77.77,77.75,77.76,31670.0,74.8346,74.8346,74.8153,74.825,31670.0
2024-07-12 10:45:00,77.75,77.77,77.75,77.77,41761.0,74.8153,74.8346,74.8153,74.8346,41761.0
2024-07-12 10:50:00,77.76,77.77,77.75,77.76,255746.0,74.825,74.8346,74.8153,74.825,255746.0
2024-07-12 10:55:00,77.76,77.76,77.75,77.76,22063.0,74.825,74.825,74.8153,74.825,22063.0
2024-07-12 11:00:00,77.76,77.76,77.75,77.76,7379.0,74.825,74.825,74.8153,74.825,7379.0
2024-07-12 11:05:00,77.76,77.76,77.75,77.76,5137.0,74.825,74.825,74.8153,74.825,5137.0
2024-07-12 11:10:00,77.76,77.76,77.75,77.76,8255.0,74.825,74.825,74.8153,74.825,8255.0
2024-07-12 11:15:00,77.76,77.76,77.75,77.75,19454.0,74.825,74.825,74.8153,74.8153,19454.0
2024-07-12 11:20:00,77.76,77.76,77.75,77.76,4616.0,74.825,74.825,74.8153,74.825,4616.0
2024-07-12 11:25:00,77.76,77.76,77.75,77.75,3166.0,74.825,74.825,74.8153,74.8153,3166.0
2024-07-12 11:30:00,77.76,77.77,77.75,77.76,85015.0,74.825,74.8346,74.8153,74.825,85015.0
2024-07-12 11:35:00,77.76,77.77,77.75,77.77,18583.0,74.825,74.8346,74.8153,74.8346,18583.0
2024-07-12 11:40:00,77.77,77.77,77.76,77.77,8322.0,74.8346,74.8346,74.825,74.8346,8322.0
2024-07-12 11:45:00,77.76,77.77,77.76,77.76,7488.0,74.825,74.8346,74.825,74.825,7488.0
2024-07-12 11:50:00,77.77,77.77,77.76,77.77,11144.0,74.8346,74.8346,74.825,74.8346,11144.0
2024-07-12 11:55:00,77.76,77.77,77.76,77.77,8898.0,74.825,74.8346,74.825,74.8346,8898.0
2024-07-12 12:00:00,77.77,77.78,77.76,77.78,45558.0,74.8346,74.8442,74.825,74.8442,45558.0
2024-07-12 12:05:00,77.77,77.78,77.77,77.78,5380.0,74.8346,74.8442,74.8346,74.8442,5380.0
2024-07-12 12:10:00,77.77,77.79,77.77,77.78,52481.0,74.8346,74.8538,74.8346,74.8442,52481.0
2024-07-12 12:15:00,77.78,77.78,77.77,77.78,5196.0,74.8442,74.8442,74.8346,74.8442,5196.0
2024-07-12 12:20:00,77.77,77.78,77.77,77.77,24350.0,74.8346,74.8442,74.8346,74.8346,24350.0
2024-07-12 12:25:00,77.77,77.78,77.77,77.78,5424.0,74.8346,74.8442,74.8346,74.8442,5424.0
2024-07-12 12:30:00,77.78,77.78,77.77,77.78,5899.0,74.8442,74.8442,74.8346,74.8442,5899.0
2024-07-12 12:35:00,77.78,77.78,77.77,77.78,10957.0,74.8442,74.8442,74.8346,74.8442,10957.0
2024-07-12 12:40:00,77.78,77.78,77.77,77.78,7014.0,74.8442,74.8442,74.8346,74.8442,7014.0
2024-07-12 12:45:00,77.77,77.78,77.77,77.78,12015.0,74.8346,74.8442,74.8346,74.8442,12015.0
2024-07-12 12:50:00,77.78,77.78,77.77,77.78,28885.0,74.8442,74.8442,74.8346,74.8442,28885.0
2024-07-12 12:55:00,77.78,77.78,77.77,77.78,63083.0,74.8442,74.8442,74.8346,74.8442,63083.0
2024-07-12 13:00:00,77.78,77.78,77.77,77.78,17852.0,74.8442,74.8442,74.8346,74.8442,17852.0
2024-07-12 13:05:00,77.78,77.78,77.77,77.77,19512.0,74.8442,74.8442,74.8346,74.8346,19512.0
2024-07-12 13:10:00,77.78,77.79,77.77,77.79,43647.0,74.8442,74.8538,74.8346,74.8538,43647.0
2024-07-12 13:15:00,77.79,77.79,77.78,77.79,35641.0,74.8538,74.8538,74.8442,74.8538,35641.0
2024-07-12 13:20:00,77.79,77.79,77.78,77.79,24042.0,74.8538,74.8538,74.8442,74.8538,24042.0
2024-07-12 13:25:00,77.79,77.8,77.78,77.8,48059.0,74.8538,74.8634,74.8442,74.8634,48059.0
2024-07-12 13:30:00,77.8,77.8,77.79,77.8,22142.0,74.8634,74.8634,74.8538,74.8634,22142.0
2024-07-12 13:35:00,77.8,77.8,77.79,77.79,22060.0,74.8634,74.8634,74.8538,74.8538,22060.0
2024-07-12 13:40:00,77.79,77.8,77.79,77.8,23098.0,74.8538,74.8634,74.8538,74.8634,23098.0
2024-07-12 13:45:00,77.79,77.8,77.79,77.79,32507.0,74.8538,74.8634,74.8538,74.8538,32507.0
2024-07-12 13:50:00,77.79,77.8,77.78,77.79,24088.0,74.8538,74.8634,74.8442,74.8538,24088.0
2024-07-12 13:55:00,77.78,77.79,77.78,77.79,49145.0,74.8442,74.8538,74.8442,74.8538,49145.0
2024-07-12 14:00:00,77.79,77.79,77.77,77.77,38937.0,74.8538,74.8538,74.8346,74.8346,38937.0
2024-07-12 14:05:00,77.78,77.78,77.77,77.77,30264.0,74.8442,74.8442,74.8346,74.8346,30264.0
2024-07-12 14:10:00,77.78,77.78,77.77,77.78,33964.0,74.8442,74.8442,74.8346,74.8442,33964.0
2024-07-12 14:15:00,77.78,77.78,77.77,77.78,45999.0,74.8442,74.8442,74.8346,74.8442,45999.0
2024-07-12 14:20:00,77.78,77.79,77.77,77.79,50069.0,74.8442,74.8538,74.8346,74.8538,50069.0
2024-07-12 14:25:00,77.79,77.79,77.78,77.79,24312.0,74.8538,74.8538,74.8442,74.8538,24312.0
2024-07-12 14:30:00,77.79,77.79,77.78,77.78,21327.0,74.8538,74.8538,74.8442,74.8442,21327.0
2024-07-12 14:35:00,77.78,77.79,77.78,77.79,30199.0,74.8442,74.8538,74.8442,74.8538,30199.0
2024-07-12 14:40:00,77.78,77.79,77.77,77.78,44230.0,74.8442,74.8538,74.8346,74.8442,44230.0
2024-07-12 14:45:00,77.78,77.79,77.77,77.79,30663.0,74.8442,74.8538,74.8346,74.8538,30663.0
2024-07-12 14:50:00,77.79,77.79,77.78,77.79,25856.0,74.8538,74.8538,74.8442,74.8538,25856.0
2024-07-12 14:55:00,77.79,77.79,77.78,77.79,39200.0,74.8538,74.8538,74.8442,74.8538,39200.0
2024-07-12 15:00:00,77.79,77.8,77.78,77.8,53914.0,74.8538,74.8634,74.8442,74.8634,53914.0
2024-07-12 15:05:00,77.8,77.8,77.79,77.8,49945.0,74.8634,74.8634,74.8538,74.8634,49945.0
2024-07-12 15:10:00,77.79,77.8,77.78,77.8,57920.0,74.8538,74.8634,74.8442,74.8634,57920.0
2024-07-12 15:15:00,77.8,77.8,77.79,77.8,35970.0,74.8634,74.8634,74.8538,74.8634,35970.0
2024-07-12 15:20:00,77.8,77.8,77.79,77.8,37339.0,74.8634,74.8634,74.8538,74.8634,37339.0
2024-07-12 15:25:00,77.8,77.81,77.79,77.81,38801.0,74.8634,74.8731,74.8538,74.8731,38801.0
2024-07-12 15:30:00,77.8,77.81,77.8,77.8,38090.0,74.8634,74.8731,74.8634,74.8634,38090.0
2024-07-12 15:35:00,77.8,77.81,77.79,77.8,51083.0,74.8634,74.8731,74.8538,74.8634,51083.0
2024-07-12 15:40:00,77.8,77.81,77.79,77.81,52399.0,74.8634,74.8731,74.8538,74.8731,52399.0
2024-07-12 15:45:00,77.81,77.81,77.79,77.8,57526.0,74.8731,74.8731,74.8538,74.8634,57526.0
2024-07-12 15:50:00,77.8,77.81,77.79,77.81,69719.0,74.8634,74.8731,74.8538,74.8731,69719.0
2024-07-12 15:55:00,77.81,77.82,77.8,77.82,225725.0,74.8731,74.8827,74.8634,74.8827,225725.0
2024-07-15 09:30:00,77.8,77.85,77.8,77.84,57569.0,74.8634,74.9116,74.8634,74.9019,57569.0
2024-07-15 09:35:00,77.84,77.85,77.84,77.84,5145.0,74.9019,74.9116,74.9019,74.9019,5145.0
2024-07-15 09:40:00,77.84,77.85,77.82,77.83,7319.0,74.9019,74.9116,74.8827,74.8923,7319.0
2024-07-15 09:45:00,77.83,77.83,77.82,77.83,4801.0,74.8923,74.8923,74.8827,74.8923,4801.0
2024-07-15 09:50:00,77.82,77.83,77.82,77.83,3530.0,74.8827,74.8923,74.8827,74.8923,3530.0
2024-07-15 09:55:00,77.83,77.83,77.82,77.83,6805.0,74.8923,74.8923,74.8827,74.8923,6805.0
2024-07-15 10:00:00,77.83,77.83,77.8,77.81,22004.0,74.8923,74.8923,74.8634,74.8731,22004.0
2024-07-15 10:05:00,77.81,77.82,77.8,77.81,14912.0,74.8731,74.8827,74.8634,74.8731,14912.0
2024-07-15 10:10:00,77.81,77.82,77.81,77.81,11114.0,74.8731,74.8827,74.8731,74.8731,11114.0
2024-07-15 10:15:00,77.81,77.83,77.81,77.83,47437.0,74.8731,74.8923,74.8731,74.8923,47437.0
2024-07-15 10:20:00,77.82,77.83,77.81,77.81,11365.0,74.8827,74.8923,74.8731,74.8731,11365.0
2024-07-15 10:25:00,77.81,77.82,77.8,77.81,15657.0,74.8731,74.8827,74.8634,74.8731,15657.0
2024-07-15 10:30:00,77.81,77.81,77.8,77.81,13226.0,74.8731,74.8731,74.8634,74.8731,13226.0
2024-07-15 10:35:00,77.81,77.81,77.79,77.8,6843.0,74.8731,74.8731,74.8538,74.8634,6843.0
2024-07-15 10:40:00,77.8,77.8,77.79,77.8,13149.0,74.8634,74.8634,74.8538,74.8634,13149.0
2024-07-15 10:45:00,77.8,77.81,77.79,77.81,14601.0,74.8634,74.8731,74.8538,74.8731,14601.0
2024-07-15 10:50:00,77.81,77.82,77.8,77.81,36604.0,74.8731,74.8827,74.8634,74.8731,36604.0
2024-07-15 10:55:00,77.81,77.83,77.81,77.83,10264.0,74.8731,74.8923,74.8731,74.8923,10264.0
2024-07-15 11:00:00,77.82,77.84,77.82,77.84,12082.0,74.8827,74.9019,74.8827,74.9019,12082.0
2024-07-15 11:05:00,77.84,77.84,77.83,77.84,5922.0,74.9019,74.9019,74.8923,74.9019,5922.0
2024-07-15 11:10:00,77.84,77.84,77.83,77.84,11772.0,74.9019,74.9019,74.8923,74.9019,11772.0
2024-07-15 11:15:00,77.84,77.84,77.81,77.82,62622.0,74.9019,74.9019,74.8731,74.8827,62622.0
2024-07-15 11:20:00,77.83,77.84,77.83,77.84,10298.0,74.8923,74.9019,74.8923,74.9019,10298.0
2024-07-15 11:25:00,77.84,77.84,77.83,77.84,6779.0,74.9019,74.9019,74.8923,74.9019,6779.0
2024-07-15 11:30:00,77.84,77.84,77.83,77.84,2510.0,74.9019,74.9019,74.8923,74.9019,2510.0
2024-07-15 11:35:00,77.84,77.84,77.83,77.83,13137.0,74.9019,74.9019,74.8923,74.8923,13137.0
2024-07-15 11:40:00,77.84,77.84,77.83,77.84,19591.0,74.9019,74.9019,74.8923,74.9019,19591.0
2024-07-15 11:45:00,77.84,77.84,77.83,77.84,6636.0,74.9019,74.9019,74.8923,74.9019,6636.0
2024-07-15 11:50:00,77.84,77.85,77.83,77.84,41872.0,74.9019,74.9116,74.8923,74.9019,41872.0
2024-07-15 11:55:00,77.84,77.85,77.84,77.84,12068.0,74.9019,74.9116,74.9019,74.9019,12068.0
2024-07-15 12:00:00,77.84,77.85,77.84,77.84,4827.0,74.9019,74.9116,74.9019,74.9019,4827.0
2024-07-15 12:05:00,77.84,77.85,77.84,77.84,5401.0,74.9019,74.9116,74.9019,74.9019,5401.0
2024-07-15 12:10:00,77.84,77.85,77.83,77.83,35321.0,74.9019,74.9116,74.8923,74.8923,35321.0
2024-07-15 12:15:00,77.83,77.84,77.82,77.83,20423.0,74.8923,74.9019,74.8827,74.8923,20423.0
2024-07-15 12:20:00,77.83,77.83,77.82,77.83,13891.0,74.8923,74.8923,74.8827,74.8923,13891.0
2024-07-15 12:25:00,77.83,77.84,77.82,77.84,11023.0,74.8923,74.9019,74.8827,74.9019,11023.0
2024-07-15 12:30:00,77.84,77.84,77.83,77.84,12060.0,74.9019,74.9019,74.8923,74.9019,12060.0
2024-07-15 12:35:00,77.83,77.84,77.83,77.84,10273.0,74.8923,74.9019,74.8923,74.9019,10273.0
2024-07-15 12:40:00,77.84,77.87,77.83,77.84,49367.0,74.9019,74.9308,74.8923,74.9019,49367.0
2024-07-15 12:45:00,77.84,77.84,77.82,77.83,13149.0,74.9019,74.9019,74.8827,74.8923,13149.0
2024-07-15 12:50:00,77.84,77.84,77.82,77.82,5066.0,74.9019,74.9019,74.8827,74.8827,5066.0
2024-07-15 12:55:00,77.82,77.83,77.82,77.83,16420.0,74.8827,74.8923,74.8827,74.8923,16420.0
2024-07-15 13:00:00,77.83,77.83,77.81,77.81,8078.0,74.8923,74.8923,74.8731,74.8731,8078.0
2024-07-15 13:05:00,77.81,77.82,77.8,77.81,9539.0,74.8731,74.8827,74.8634,74.8731,9539.0
2024-07-15 13:10:00,77.81,77.81,77.8,77.81,9280.0,74.8731,74.8731,74.8634,74.8731,9280.0
2024-07-15 13:15:00,77.81,77.81,77.8,77.81,10396.0,74.8731,74.8731,74.8634,74.8731,10396.0
2024-07-15 13:20:00,77.81,77.81,77.8,77.8,3972.0,74.8731,74.8731,74.8634,74.8634,3972.0
2024-07-15 13:25:00,77.81,77.81,77.79,77.79,9627.0,74.8731,74.8731,74.8538,74.8538,9627.0
2024-07-15 13:30:00,77.8,77.8,77.79,77.8,7095.0,74.8634,74.8634,74.8538,74.8634,7095.0
2024-07-15 13:35:00,77.8,77.8,77.78,77.78,52914.0,74.8634,74.8634,74.8442,74.8442,52914.0
2024-07-15 13:40:00,77.79,77.8,77.78,77.8,53501.0,74.8538,74.8634,74.8442,74.8634,53501.0
2024-07-15 13:45:00,77.8,77.8,77.79,77.8,5912.0,74.8634,74.8634,74.8538,74.8634,5912.0
2024-07-15 13:50:00,77.8,77.8,77.79,77.8,6764.0,74.8634,74.8634,74.8538,74.8634,6764.0
2024-07-15 13:55:00,77.8,77.8,77.79,77.8,11791.0,74.8634,74.8634,74.8538,74.8634,11791.0
2024-07-15 14:00:00,77.8,77.8,77.79,77.79,3556.0,74.8634,74.8634,74.8538,74.8538,3556.0
2024-07-15 14:05:00,77.8,77.8,77.79,77.8,14336.0,74.8634,74.8634,74.8538,74.8634,14336.0
2024-07-15 14:10:00,77.8,77.81,77.79,77.81,16584.0,74.8634,74.8731,74.8538,74.8731,16584.0
2024-07-15 14:15:00,77.81,77.81,77.8,77.81,9734.0,74.8731,74.8731,74.8634,74.8731,9734.0
2024-07-15 14:20:00,77.81,77.81,77.8,77.81,24273.0,74.8731,74.8731,74.8634,74.8731,24273.0
2024-07-15 14:25:00,77.81,77.81,77.8,77.81,16288.0,74.8731,74.8731,74.8634,74.8731,16288.0
2024-07-15 14:30:00,77.81,77.81,77.8,77.81,10693.0,74.8731,74.8731,74.8634,74.8731,10693.0
2024-07-15 14:35:00,77.8,77.81,77.8,77.8,19072.0,74.8634,74.8731,74.8634,74.8634,19072.0
2024-07-15 14:40:00,77.8,77.81,77.8,77.81,14169.0,74.8634,74.8731,74.8634,74.8731,14169.0
2024-07-15 14:45:00,77.8,77.81,77.78,77.79,225960.0,74.8634,74.8731,74.8442,74.8538,225960.0
2024-07-15 14:50:00,77.79,77.79,77.78,77.79,10469.0,74.8538,74.8538,74.8442,74.8538,10469.0
2024-07-15 14:55:00,77.78,77.79,77.78,77.79,17420.0,74.8442,74.8538,74.8442,74.8538,17420.0
2024-07-15 15:00:00,77.79,77.79,77.77,77.78,23312.0,74.8538,74.8538,74.8346,74.8442,23312.0
2024-07-15 15:05:00,77.78,77.78,77.77,77.78,8704.0,74.8442,74.8442,74.8346,74.8442,8704.0
2024-07-15 15:10:00,77.78,77.78,77.77,77.78,14502.0,74.8442,74.8442,74.8346,74.8442,14502.0
2024-07-15 15:15:00,77.78,77.78,77.77,77.78,21255.0,74.8442,74.8442,74.8346,74.8442,21255.0
2024-07-15 15:20:00,77.77,77.78,77.77,77.78,17659.0,74.8346,74.8442,74.8346,74.8442,17659.0
2024-07-15 15:25:00,77.78,77.78,77.77,77.78,22151.0,74.8442,74.8442,74.8346,74.8442,22151.0
2024-07-15 15:30:00,77.78,77.78,77.77,77.78,19057.0,74.8442,74.8442,74.8346,74.8442,19057.0
2024-07-15 15:35:00,77.77,77.78,77.77,77.77,21054.0,74.8346,74.8442,74.8346,74.8346,21054.0
2024-07-15 15:40:00,77.78,77.79,77.77,77.79,30448.0,74.8442,74.8538,74.8346,74.8538,30448.0
2024-07-15 15:45:00,77.79,77.79,77.78,77.79,27199.0,74.8538,74.8538,74.8442,74.8538,27199.0
2024-07-15 15:50:00,77.79,77.79,77.78,77.79,26555.0,74.8538,74.8538,74.8442,74.8538,26555.0
2024-07-15 15:55:00,77.79,77.79,77.77,77.78,144613.0,74.8538,74.8538,74.8346,74.8442,144613.0
2024-07-16 09:30:00,77.82,77.83,77.76,77.77,26084.0,74.8827,74.8923,74.825,74.8346,26084.0
2024-07-16 09:35:00,77.77,77.78,77.76,77.78,11591.0,74.8346,74.8442,74.825,74.8442,11591.0
2024-07-16 09:40:00,77.79,77.79,77.77,77.78,6458.0,74.8538,74.8538,74.8346,74.8442,6458.0
2024-07-16 09:45:00,77.78,77.78,77.77,77.78,33909.0,74.8442,74.8442,74.8346,74.8442,33909.0
2024-07-16 09:50:00,77.77,77.79,77.77,77.78,36617.0,74.8346,74.8538,74.8346,74.8442,36617.0
2024-07-16 09:55:00,77.78,77.78,77.77,77.78,25659.0,74.8442,74.8442,74.8346,74.8442,25659.0
2024-07-16 10:00:00,77.77,77.79,77.77,77.77,893416.0,74.8346,74.8538,74.8346,74.8346,893416.0
2024-07-16 10:05:00,77.78,77.78,77.77,77.77,20217.0,74.8442,74.8442,74.8346,74.8346,20217.0
2024-07-16 10:10:00,77.78,77.78,77.77,77.78,4105.0,74.8442,74.8442,74.8346,74.8442,4105.0
2024-07-16 10:15:00,77.77,77.78,77.77,77.78,3360.0,74.8346,74.8442,74.8346,74.8442,3360.0
2024-07-16 10:20:00,77.77,77.79,77.77,77.79,6910.0,74.8346,74.8538,74.8346,74.8538,6910.0
2024-07-16 10:25:00,77.79,77.79,77.78,77.79,19866.0,74.8538,74.8538,74.8442,74.8538,19866.0
2024-07-16 10:30:00,77.79,77.8,77.78,77.8,14040.0,74.8538,74.8634,74.8442,74.8634,14040.0
2024-07-16 10:35:00,77.79,77.8,77.79,77.79,8660.0,74.8538,74.8634,74.8538,74.8538,8660.0
2024-07-16 10:40:00,77.79,77.8,77.77,77.79,675198.0,74.8538,74.8634,74.8346,74.8538,675198.0
2024-07-16 10:45:00,77.78,77.79,77.77,77.78,20504.0,74.8442,74.8538,74.8346,74.8442,20504.0
2024-07-16 10:50:00,77.78,77.78,77.77,77.78,31267.0,74.8442,74.8442,74.8346,74.8442,31267.0
2024-07-16 10:55:00,77.78,77.78,77.77,77.78,243780.0,74.8442,74.8442,74.8346,74.8442,243780.0
2024-07-16 11:00:00,77.78,77.79,77.77,77.79,32085.0,74.8442,74.8538,74.8346,74.8538,32085.0
2024-07-16 11:05:00,77.79,77.79,77.78,77.79,12110.0,74.8538,74.8538,74.8442,74.8538,12110.0
2024-07-16 11:10:00,77.79,77.79,77.78,77.79,23573.0,74.8538,74.8538,74.8442,74.8538,23573.0
2024-07-16 11:15:00,77.79,77.79,77.78,77.78,19637.0,74.8538,74.8538,74.8442,74.8442,19637.0
2024-07-16 11:20:00,77.79,77.79,77.78,77.79,26293.0,74.8538,74.8538,74.8442,74.8538,26293.0
2024-07-16 11:25:00,77.79,77.8,77.78,77.8,55161.0,74.8538,74.8634,74.8442,74.8634,55161.0
2024-07-16 11:30:00,77.8,77.8,77.79,77.8,42465.0,74.8634,74.8634,74.8538,74.8634,42465.0
2024-07-16 11:35:00,77.8,77.8,77.79,77.79,687420.0,74.8634,74.8634,74.8538,74.8538,687420.0
2024-07-16 11:40:00,77.8,77.8,77.79,77.79,30848.0,74.8634,74.8634,74.8538,74.8538,30848.0
2024-07-16 11:45:00,77.79,77.79,77.78,77.79,118977.0,74.8538,74.8538,74.8442,74.8538,118977.0
2024-07-16 11:50:00,77.79,77.8,77.78,77.8,88171.0,74.8538,74.8634,74.8442,74.8634,88171.0
2024-07-16 11:55:00,77.8,77.8,77.79,77.8,18795.0,74.8634,74.8634,74.8538,74.8634,18795.0
2024-07-16 12:00:00,77.8,77.8,77.78,77.8,440354.0,74.8634,74.8634,74.8442,74.8634,440354.0
2024-07-16 12:05:00,77.8,77.8,77.79,77.79,113240.0,74.8634,74.8634,74.8538,74.8538,113240.0
2024-07-16 12:10:00,77.8,77.8,77.79,77.8,26117.0,74.8634,74.8634,74.8538,74.8634,26117.0
2024-07-16 12:15:00,77.79,77.8,77.78,77.79,54761.0,74.8538,74.8634,74.8442,74.8538,54761.0
2024-07-16 12:20:00,77.79,77.79,77.78,77.78,58651.0,74.8538,74.8538,74.8442,74.8442,58651.0
2024-07-16 12:25:00,77.79,77.79,77.78,77.78,13028.0,74.8538,74.8538,74.8442,74.8442,13028.0
2024-07-16 12:30:00,77.79,77.79,77.77,77.78,87277.0,74.8538,74.8538,74.8346,74.8442,87277.0
2024-07-16 12:35:00,77.79,77.79,77.78,77.79,28103.0,74.8538,74.8538,74.8442,74.8538,28103.0
2024-07-16 12:40:00,77.79,77.79,77.78,77.79,29218.0,74.8538,74.8538,74.8442,74.8538,29218.0
2024-07-16 12:45:00,77.78,77.79,77.78,77.79,40092.0,74.8442,74.8538,74.8442,74.8538,40092.0
2024-07-16 12:50:00,77.79,77.79,77.78,77.78,42447.0,74.8538,74.8538,74.8442,74.8442,42447.0
2024-07-16 12:55:00,77.79,77.79,77.77,77.78,78323.0,74.8538,74.8538,74.8346,74.8442,78323.0
2024-07-16 13:00:00,77.78,77.79,77.78,77.79,8691.0,74.8442,74.8538,74.8442,74.8538,8691.0
2024-07-16 13:05:00,77.79,77.79,77.78,77.79,8400.0,74.8538,74.8538,74.8442,74.8538,8400.0
2024-07-16 13:10:00,77.78,77.8,77.78,77.79,34078.0,74.8442,74.8634,74.8442,74.8538,34078.0
2024-07-16 13:15:00,77.79,77.8,77.78,77.8,18736.0,74.8538,74.8634,74.8442,74.8634,18736.0
2024-07-16 13:20:00,77.79,77.81,77.79,77.81,11775.0,74.8538,74.8731,74.8538,74.8731,11775.0
2024-07-16 13:25:00,77.81,77.81,77.79,77.79,26415.0,74.8731,74.8731,74.8538,74.8538,26415.0
2024-07-16 13:30:00,77.8,77.8,77.79,77.8,6984.0,74.8634,74.8634,74.8538,74.8634,6984.0
2024-07-16 13:35:00,77.8,77.8,77.79,77.8,6623.0,74.8634,74.8634,74.8538,74.8634,6623.0
2024-07-16 13:40:00,77.8,77.81,77.79,77.8,33742.0,74.8634,74.8731,74.8538,74.8634,33742.0
2024-07-16 13:45:00,77.81,77.82,77.8,77.82,21213.0,74.8731,74.8827,74.8634,74.8827,21213.0
2024-07-16 13:50:00,77.81,77.82,77.81,77.81,10937.0,74.8731,74.8827,74.8731,74.8731,10937.0
2024-07-16 13:55:00,77.81,77.82,77.81,77.81,23891.0,74.8731,74.8827,74.8731,74.8731,23891.0
2024-07-16 14:00:00,77.81,77.82,77.8,77.81,15278.0,74.8731,74.8827,74.8634,74.8731,15278.0
2024-07-16 14:05:00,77.81,77.82,77.8,77.82,15898.0,74.8731,74.8827,74.8634,74.8827,15898.0
2024-07-16 14:10:00,77.82,77.82,77.81,77.82,11932.0,74.8827,74.8827,74.8731,74.8827,11932.0
2024-07-16 14:15:00,77.82,77.82,77.81,77.82,7280.0,74.8827,74.8827,74.8731,74.8827,7280.0
2024-07-16 14:20:00,77.82,77.82,77.81,77.81,18053.0,74.8827,74.8827,74.8731,74.8731,18053.0
2024-07-16 14:25:00,77.82,77.83,77.81,77.83,185981.0,74.8827,74.8923,74.8731,74.8923,185981.0
2024-07-16 14:30:00,77.83,77.83,77.82,77.83,9204.0,74.8923,74.8923,74.8827,74.8923,9204.0
2024-07-16 14:35:00,77.83,77.84,77.82,77.84,36178.0,74.8923,74.9019,74.8827,74.9019,36178.0
2024-07-16 14:40:00,77.84,77.85,77.83,77.84,41515.0,74.9019,74.9116,74.8923,74.9019,41515.0
2024-07-16 14:45:00,77.85,77.85,77.83,77.84,5981.0,74.9116,74.9116,74.8923,74.9019,5981.0
2024-07-16 14:50:00,77.83,77.84,77.82,77.83,21571.0,74.8923,74.9019,74.8827,74.8923,21571.0
2024-07-16 14:55:00,77.83,77.84,77.83,77.84,15164.0,74.8923,74.9019,74.8923,74.9019,15164.0
2024-07-16 15:00:00,77.84,77.84,77.82,77.84,34034.0,74.9019,74.9019,74.8827,74.9019,34034.0
2024-07-16 15:05:00,77.84,77.84,77.83,77.84,7314.0,74.9019,74.9019,74.8923,74.9019,7314.0
2024-07-16 15:10:00,77.84,77.84,77.83,77.84,8070.0,74.9019,74.9019,74.8923,74.9019,8070.0
2024-07-16 15:15:00,77.84,77.84,77.83,77.84,5513.0,74.9019,74.9019,74.8923,74.9019,5513.0
2024-07-16 15:20:00,77.84,77.85,77.83,77.85,14828.0,74.9019,74.9116,74.8923,74.9116,14828.0
2024-07-16 15:25:00,77.84,77.85,77.84,77.84,14779.0,74.9019,74.9116,74.9019,74.9019,14779.0
2024-07-16 15:30:00,77.84,77.85,77.84,77.85,17485.0,74.9019,74.9116,74.9019,74.9116,17485.0
2024-07-16 15:35:00,77.85,77.86,77.85,77.85,26112.0,74.9116,74.9212,74.9116,74.9116,26112.0
2024-07-16 15:40:00,77.86,77.86,77.85,77.85,51103.0,74.9212,74.9212,74.9116,74.9116,51103.0
2024-07-16 15:45:00,77.86,77.86,77.85,77.85,15709.0,74.9212,74.9212,74.9116,74.9116,15709.0
2024-07-16 15:50:00,77.86,77.86,77.84,77.86,41964.0,74.9212,74.9212,74.9019,74.9212,41964.0
2024-07-16 15:55:00,77.85,77.86,77.85,77.85,56564.0,74.9116,74.9212,74.9116,74.9116,56564.0
2024-07-17 09:30:00,77.82,77.82,77.77,77.78,32397.0,74.8827,74.8827,74.8346,74.8442,32397.0
2024-07-17 09:35:00,77.8,77.82,77.79,77.81,17512.0,74.8634,74.8827,74.8538,74.8731,17512.0
2024-07-17 09:40:00,77.8,77.81,77.8,77.81,6958.0,74.8634,74.8731,74.8634,74.8731,6958.0
2024-07-17 09:45:00,77.8,77.8,77.79,77.8,30386.0,74.8634,74.8634,74.8538,74.8634,30386.0
2024-07-17 09:50:00,77.8,77.8,77.78,77.79,18885.0,74.8634,74.8634,74.8442,74.8538,18885.0
2024-07-17 09:55:00,77.8,77.8,77.78,77.79,20399.0,74.8634,74.8634,74.8442,74.8538,20399.0
2024-07-17 10:00:00,77.78,77.79,77.77,77.77,63186.0,74.8442,74.8538,74.8346,74.8346,63186.0
2024-07-17 10:05:00,77.78,77.78,77.77,77.77,20785.0,74.8442,74.8442,74.8346,74.8346,20785.0
2024-07-17 10:10:00,77.78,77.78,77.77,77.77,12710.0,74.8442,74.8442,74.8346,74.8346,12710.0
2024-07-17 10:15:00,77.77,77.77,77.76,77.76,11789.0,74.8346,74.8346,74.825,74.825,11789.0
2024-07-17 10:20:00,77.77,77.77,77.76,77.77,25904.0,74.8346,74.8346,74.825,74.8346,25904.0
2024-07-17 10:25:00,77.77,77.77,77.76,77.77,26571.0,74.8346,74.8346,74.825,74.8346,26571.0
2024-07-17 10:30:00,77.76,77.77,77.76,77.76,17919.0,74.825,74.8346,74.825,74.825,17919.0
2024-07-17 10:35:00,77.76,77.77,77.76,77.76,4272.0,74.825,74.8346,74.825,74.825,4272.0
2024-07-17 10:40:00,77.77,77.79,77.76,77.79,34545.0,74.8346,74.8538,74.825,74.8538,34545.0
2024-07-17 10:45:00,77.79,77.79,77.77,77.77,29528.0,74.8538,74.8538,74.8346,74.8346,29528.0
2024-07-17 10:50:00,77.77,77.78,77.77,77.78,10933.0,74.8346,74.8442,74.8346,74.8442,10933.0
2024-07-17 10:55:00,77.78,77.78,77.77,77.78,12602.0,74.8442,74.8442,74.8346,74.8442,12602.0
2024-07-17 11:00:00,77.78,77.79,77.77,77.78,25476.0,74.8442,74.8538,74.8346,74.8442,25476.0
2024-07-17 11:05:00,77.78,77.78,77.77,77.78,10064.0,74.8442,74.8442,74.8346,74.8442,10064.0
2024-07-17 11:10:00,77.78,77.79,77.77,77.79,9623.0,74.8442,74.8538,74.8346,74.8538,9623.0
2024-07-17 11:15:00,77.79,77.79,77.78,77.78,9589.0,74.8538,74.8538,74.8442,74.8442,9589.0
2024-07-17 11:20:00,77.79,77.8,77.78,77.79,26339.0,74.8538,74.8634,74.8442,74.8538,26339.0
2024-07-17 11:25:00,77.8,77.8,77.79,77.8,15736.0,74.8634,74.8634,74.8538,74.8634,15736.0
2024-07-17 11:30:00,77.8,77.8,77.79,77.79,8635.0,74.8634,74.8634,74.8538,74.8538,8635.0
2024-07-17 11:35:00,77.8,77.82,77.79,77.82,8848.0,74.8634,74.8827,74.8538,74.8827,8848.0
2024-07-17 11:40:00,77.82,77.82,77.81,77.81,2618.0,74.8827,74.8827,74.8731,74.8731,2618.0
2024-07-17 11:45:00,77.81,77.82,77.81,77.81,6564.0,74.8731,74.8827,74.8731,74.8731,6564.0
2024-07-17 11:50:00,77.81,77.82,77.8,77.81,15680.0,74.8731,74.8827,74.8634,74.8731,15680.0
2024-07-17 11:55:00,77.81,77.81,77.8,77.81,5491.0,74.8731,74.8731,74.8634,74.8731,5491.0
2024-07-17 12:00:00,77.81,77.81,77.8,77.81,3130.0,74.8731,74.8731,74.8634,74.8731,3130.0
2024-07-17 12:05:00,77.81,77.81,77.8,77.8,8481.0,74.8731,74.8731,74.8634,74.8634,8481.0
2024-07-17 12:10:00,77.81,77.81,77.8,77.81,4805.0,74.8731,74.8731,74.8634,74.8731,4805.0
2024-07-17 12:15:00,77.81,77.82,77.8,77.81,58067.0,74.8731,74.8827,74.8634,74.8731,58067.0
2024-07-17 12:20:00,77.8,77.81,77.8,77.81,19891.0,74.8634,74.8731,74.8634,74.8731,19891.0
2024-07-17 12:25:00,77.81,77.81,77.8,77.8,2671.0,74.8731,74.8731,74.8634,74.8634,2671.0
2024-07-17 12:30:00,77.81,77.82,77.8,77.81,8858.0,74.8731,74.8827,74.8634,74.8731,8858.0
2024-07-17 12:35:00,77.82,77.82,77.81,77.82,8446.0,74.8827,74.8827,74.8731,74.8827,8446.0
2024-07-17 12:40:00,77.81,77.82,77.81,77.82,31111.0,74.8731,74.8827,74.8731,74.8827,31111.0
2024-07-17 12:45:00,77.81,77.82,77.81,77.82,24405.0,74.8731,74.8827,74.8731,74.8827,24405.0
2024-07-17 12:50:00,77.82,77.82,77.81,77.81,23428.0,74.8827,74.8827,74.8731,74.8731,23428.0
2024-07-17 12:55:00,77.82,77.83,77.81,77.81,24734.0,74.8827,74.8923,74.8731,74.8731,24734.0
2024-07-17 13:00:00,77.82,77.82,77.8,77.81,47134.0,74.8827,74.8827,74.8634,74.8731,47134.0
2024-07-17 13:05:00,77.82,77.83,77.82,77.83,8064.0,74.8827,74.8923,74.8827,74.8923,8064.0
2024-07-17 13:10:00,77.82,77.83,77.82,77.83,64615.0,74.8827,74.8923,74.8827,74.8923,64615.0
2024-07-17 13:15:00,77.82,77.84,77.82,77.83,60421.0,74.8827,74.9019,74.8827,74.8923,60421.0
2024-07-17 13:20:00,77.83,77.84,77.81,77.83,41244.0,74.8923,74.9019,74.8731,74.8923,41244.0
2024-07-17 13:25:00,77.83,77.83,77.82,77.82,20748.0,74.8923,74.8923,74.8827,74.8827,20748.0
2024-07-17 13:30:00,77.82,77.83,77.82,77.83,16340.0,74.8827,74.8923,74.8827,74.8923,16340.0
2024-07-17 13:35:00,77.83,77.83,77.81,77.83,105088.0,74.8923,74.8923,74.8731,74.8923,105088.0
2024-07-17 13:40:00,77.83,77.83,77.81,77.83,59755.0,74.8923,74.8923,74.8731,74.8923,59755.0
2024-07-17 13:45:00,77.83,77.83,77.82,77.83,37581.0,74.8923,74.8923,74.8827,74.8923,37581.0
2024-07-17 13:50:00,77.83,77.84,77.82,77.84,43593.0,74.8923,74.9019,74.8827,74.9019,43593.0
2024-07-17 13:55:00,77.84,77.84,77.83,77.84,33738.0,74.9019,74.9019,74.8923,74.9019,33738.0
2024-07-17 14:00:00,77.84,77.85,77.83,77.84,52940.0,74.9019,74.9116,74.8923,74.9019,52940.0
2024-07-17 14:05:00,77.84,77.85,77.84,77.84,51210.0,74.9019,74.9116,74.9019,74.9019,51210.0
2024-07-17 14:10:00,77.84,77.86,77.84,77.86,39288.0,74.9019,74.9212,74.9019,74.9212,39288.0
2024-07-17 14:15:00,77.86,77.86,77.85,77.86,58574.0,74.9212,74.9212,74.9116,74.9212,58574.0
2024-07-17 14:20:00,77.86,77.86,77.85,77.86,45216.0,74.9212,74.9212,74.9116,74.9212,45216.0
2024-07-17 14:25:00,77.86,77.86,77.85,77.86,39430.0,74.9212,74.9212,74.9116,74.9212,39430.0
2024-07-17 14:30:00,77.86,77.87,77.85,77.87,44204.0,74.9212,74.9308,74.9116,74.9308,44204.0
2024-07-17 14:35:00,77.87,77.87,77.86,77.87,43374.0,74.9308,74.9308,74.9212,74.9308,43374.0
2024-07-17 14:40:00,77.87,77.87,77.85,77.86,59075.0,74.9308,74.9308,74.9116,74.9212,59075.0
2024-07-17 14:45:00,77.86,77.86,77.85,77.86,44824.0,74.9212,74.9212,74.9116,74.9212,44824.0
2024-07-17 14:50:00,77.86,77.87,77.85,77.87,48166.0,74.9212,74.9308,74.9116,74.9308,48166.0
2024-07-17 14:55:00,77.87,77.87,77.86,77.86,46808.0,74.9308,74.9308,74.9212,74.9212,46808.0
2024-07-17 15:00:00,77.87,77.87,77.86,77.87,65493.0,74.9308,74.9308,74.9212,74.9308,65493.0
2024-07-17 15:05:00,77.87,77.87,77.85,77.86,267369.0,74.9308,74.9308,74.9116,74.9212,267369.0
2024-07-17 15:10:00,77.85,77.87,77.85,77.87,43511.0,74.9116,74.9308,74.9116,74.9308,43511.0
2024-07-17 15:15:00,77.87,77.87,77.86,77.86,53296.0,74.9308,74.9308,74.9212,74.9212,53296.0
2024-07-17 15:20:00,77.86,77.87,77.85,77.86,78476.0,74.9212,74.9308,74.9116,74.9212,78476.0
2024-07-17 15:25:00,77.86,77.86,77.85,77.86,49557.0,74.9212,74.9212,74.9116,74.9212,49557.0
2024-07-17 15:30:00,77.86,77.87,77.85,77.87,68859.0,74.9212,74.9308,74.9116,74.9308,68859.0
2024-07-17 15:35:00,77.87,77.87,77.86,77.87,62142.0,74.9308,74.9308,74.9212,74.9308,62142.0
2024-07-17 15:40:00,77.87,77.87,77.86,77.87,72759.0,74.9308,74.9308,74.9212,74.9308,72759.0
2024-07-17 15:45:00,77.87,77.87,77.86,77.87,68602.0,74.9308,74.9308,74.9212,74.9308,68602.0
2024-07-17 15:50:00,77.87,77.87,77.86,77.87,171770.0,74.9308,74.9308,74.9212,74.9308,171770.0
2024-07-17 15:55:00,77.87,77.87,77.86,77.87,273263.0,74.9308,74.9308,74.9212,74.9308,273263.0
2024-07-18 09:30:00,77.82,77.84,77.82,77.83,34969.0,74.8827,74.9019,74.8827,74.8923,34969.0
2024-07-18 09:35:00,77.84,77.85,77.83,77.84,11238.0,74.9019,74.9116,74.8923,74.9019,11238.0
2024-07-18 09:40:00,77.85,77.87,77.85,77.87,10771.0,74.9116,74.9308,74.9116,74.9308,10771.0
2024-07-18 09:45:00,77.87,77.88,77.86,77.87,14892.0,74.9308,74.9404,74.9212,74.9308,14892.0
2024-07-18 09:50:00,77.87,77.88,77.86,77.87,22599.0,74.9308,74.9404,74.9212,74.9308,22599.0
2024-07-18 09:55:00,77.87,77.89,77.87,77.89,9644.0,74.9308,74.95,74.9308,74.95,9644.0
2024-07-18 10:00:00,77.89,77.89,77.87,77.87,13295.0,74.95,74.95,74.9308,74.9308,13295.0
2024-07-18 10:05:00,77.88,77.88,77.87,77.88,8601.0,74.9404,74.9404,74.9308,74.9404,8601.0
2024-07-18 10:10:00,77.88,77.88,77.87,77.88,5300.0,74.9404,74.9404,74.9308,74.9404,5300.0
2024-07-18 10:15:00,77.88,77.89,77.87,77.89,17869.0,74.9404,74.95,74.9308,74.95,17869.0
2024-07-18 10:20:00,77.89,77.89,77.87,77.88,13646.0,74.95,74.95,74.9308,74.9404,13646.0
2024-07-18 10:25:00,77.88,77.88,77.86,77.87,60670.0,74.9404,74.9404,74.9212,74.9308,60670.0
2024-07-18 10:30:00,77.86,77.87,77.85,77.86,31312.0,74.9212,74.9308,74.9116,74.9212,31312.0
2024-07-18 10:35:00,77.86,77.87,77.85,77.86,33579.0,74.9212,74.9308,74.9116,74.9212,33579.0
2024-07-18 10:40:00,77.87,77.88,77.86,77.88,47430.0,74.9308,74.9404,74.9212,74.9404,47430.0
2024-07-18 10:45:00,77.88,77.88,77.85,77.86,50191.0,74.9404,74.9404,74.9116,74.9212,50191.0
2024-07-18 10:50:00,77.86,77.87,77.86,77.86,38810.0,74.9212,74.9308,74.9212,74.9212,38810.0
2024-07-18 10:55:00,77.86,77.87,77.85,77.86,46733.0,74.9212,74.9308,74.9116,74.9212,46733.0
2024-07-18 11:00:00,77.86,77.86,77.85,77.86,5012.0,74.9212,74.9212,74.9116,74.9212,5012.0
2024-07-18 11:05:00,77.86,77.86,77.85,77.86,8113.0,74.9212,74.9212,74.9116,74.9212,8113.0
2024-07-18 11:10:00,77.86,77.86,77.85,77.86,3999.0,74.9212,74.9212,74.9116,74.9212,3999.0
2024-07-18 11:15:00,77.86,77.87,77.85,77.87,7600.0,74.9212,74.9308,74.9116,74.9308,7600.0
2024-07-18 11:20:00,77.87,77.87,77.85,77.85,10093.0,74.9308,74.9308,74.9116,74.9116,10093.0
2024-07-18 11:25:00,77.85,77.86,77.85,77.85,2563.0,74.9116,74.9212,74.9116,74.9116,2563.0
2024-07-18 11:30:00,77.85,77.86,77.84,77.86,11571.0,74.9116,74.9212,74.9019,74.9212,11571.0
2024-07-18 11:35:00,77.86,77.86,77.84,77.84,12743.0,74.9212,74.9212,74.9019,74.9019,12743.0
2024-07-18 11:40:00,77.84,77.85,77.83,77.84,3661.0,74.9019,74.9116,74.8923,74.9019,3661.0
2024-07-18 11:45:00,77.84,77.85,77.83,77.84,8786.0,74.9019,74.9116,74.8923,74.9019,8786.0
2024-07-18 11:50:00,77.84,77.84,77.83,77.84,22382.0,74.9019,74.9019,74.8923,74.9019,22382.0
2024-07-18 11:55:00,77.84,77.84,77.82,77.83,14617.0,74.9019,74.9019,74.8827,74.8923,14617.0
2024-07-18 12:00:00,77.83,77.83,77.81,77.83,16079.0,74.8923,74.8923,74.8731,74.8923,16079.0
2024-07-18 12:05:00,77.82,77.83,77.81,77.83,11448.0,74.8827,74.8923,74.8731,74.8923,11448.0
2024-07-18 12:10:00,77.83,77.84,77.82,77.83,12097.0,74.8923,74.9019,74.8827,74.8923,12097.0
2024-07-18 12:15:00,77.83,77.84,77.83,77.83,11174.0,74.8923,74.9019,74.8923,74.8923,11174.0
2024-07-18 12:20:00,77.83,77.84,77.82,77.83,12787.0,74.8923,74.9019,74.8827,74.8923,12787.0
2024-07-18 12:25:00,77.83,77.84,77.82,77.84,31178.0,74.8923,74.9019,74.8827,74.9019,31178.0
2024-07-18 12:30:00,77.84,77.84,77.83,77.84,8494.0,74.9019,74.9019,74.8923,74.9019,8494.0
2024-07-18 12:35:00,77.83,77.84,77.83,77.84,3137.0,74.8923,74.9019,74.8923,74.9019,3137.0
2024-07-18 12:40:00,77.83,77.84,77.83,77.83,9836.0,74.8923,74.9019,74.8923,74.8923,9836.0
2024-07-18 12:45:00,77.83,77.84,77.82,77.84,20988.0,74.8923,74.9019,74.8827,74.9019,20988.0
2024-07-18 12:50:00,77.84,77.84,77.83,77.84,3315.0,74.9019,74.9019,74.8923,74.9019,3315.0
2024-07-18 12:55:00,77.84,77.84,77.83,77.83,525.0,74.9019,74.9019,74.8923,74.8923,525.0
2024-07-18 13:00:00,77.83,77.84,77.82,77.83,8495.0,74.8923,74.9019,74.8827,74.8923,8495.0
2024-07-18 13:05:00,77.84,77.84,77.83,77.83,3251.0,74.9019,74.9019,74.8923,74.8923,3251.0
2024-07-18 13:10:00,77.84,77.84,77.83,77.84,6591.0,74.9019,74.9019,74.8923,74.9019,6591.0
2024-07-18 13:15:00,77.84,77.84,77.83,77.84,1878.0,74.9019,74.9019,74.8923,74.9019,1878.0
2024-07-18 13:20:00,77.83,77.84,77.83,77.84,16572.0,74.8923,74.9019,74.8923,74.9019,16572.0
2024-07-18 13:25:00,77.84,77.84,77.83,77.84,40085.0,74.9019,74.9019,74.8923,74.9019,40085.0
2024-07-18 13:30:00,77.84,77.85,77.83,77.84,9176.0,74.9019,74.9116,74.8923,74.9019,9176.0
2024-07-18 13:35:00,77.84,77.85,77.84,77.85,8628.0,74.9019,74.9116,74.9019,74.9116,8628.0
2024-07-18 13:40:00,77.84,77.85,77.84,77.85,4982.0,74.9019,74.9116,74.9019,74.9116,4982.0
2024-07-18 13:45:00,77.84,77.85,77.84,77.84,1042.0,74.9019,74.9116,74.9019,74.9019,1042.0
2024-07-18 13:50:00,77.85,77.85,77.84,77.84,12463.0,74.9116,74.9116,74.9019,74.9019,12463.0
2024-07-18 13:55:00,77.84,77.85,77.84,77.84,8407.0,74.9019,74.9116,74.9019,74.9019,8407.0
2024-07-18 14:00:00,77.84,77.84,77.83,77.84,8427.0,74.9019,74.9019,74.8923,74.9019,8427.0
2024-07-18 14:05:00,77.84,77.84,77.83,77.84,3844.0,74.9019,74.9019,74.8923,74.9019,3844.0
2024-07-18 14:10:00,77.84,77.84,77.83,77.84,3464.0,74.9019,74.9019,74.8923,74.9019,3464.0
2024-07-18 14:15:00,77.83,77.84,77.83,77.84,5046.0,74.8923,74.9019,74.8923,74.9019,5046.0
2024-07-18 14:20:00,77.84,77.84,77.83,77.83,14561.0,74.9019,74.9019,74.8923,74.8923,14561.0
2024-07-18 14:25:00,77.84,77.84,77.82,77.83,6531.0,74.9019,74.9019,74.8827,74.8923,6531.0
2024-07-18 14:30:00,77.82,77.83,77.82,77.82,9273.0,74.8827,74.8923,74.8827,74.8827,9273.0
2024-07-18 14:35:00,77.82,77.83,77.81,77.81,5880.0,74.8827,74.8923,74.8731,74.8731,5880.0
2024-07-18 14:40:00,77.82,77.82,77.81,77.81,3718.0,74.8827,74.8827,74.8731,74.8731,3718.0
2024-07-18 14:45:00,77.82,77.82,77.81,77.82,3182.0,74.8827,74.8827,74.8731,74.8827,3182.0
2024-07-18 14:50:00,77.82,77.82,77.81,77.82,9351.0,74.8827,74.8827,74.8731,74.8827,9351.0
2024-07-18 14:55:00,77.82,77.82,77.81,77.81,5979.0,74.8827,74.8827,74.8731,74.8731,5979.0
2024-07-18 15:00:00,77.82,77.82,77.8,77.8,43557.0,74.8827,74.8827,74.8634,74.8634,43557.0
2024-07-18 15:05:00,77.8,77.81,77.79,77.8,9203.0,74.8634,74.8731,74.8538,74.8634,9203.0
2024-07-18 15:10:00,77.8,77.8,77.78,77.78,7985.0,74.8634,74.8634,74.8442,74.8442,7985.0
2024-07-18 15:15:00,77.78,77.79,77.78,77.78,17406.0,74.8442,74.8538,74.8442,74.8442,17406.0
2024-07-18 15:20:00,77.78,77.78,77.77,77.78,25515.0,74.8442,74.8442,74.8346,74.8442,25515.0
2024-07-18 15:25:00,77.78,77.79,77.77,77.78,30386.0,74.8442,74.8538,74.8346,74.8442,30386.0
2024-07-18 15:30:00,77.78,77.79,77.78,77.79,19740.0,74.8442,74.8538,74.8442,74.8538,19740.0
2024-07-18 15:35:00,77.79,77.79,77.78,77.79,49814.0,74.8538,74.8538,74.8442,74.8538,49814.0
2024-07-18 15:40:00,77.79,77.8,77.79,77.8,23406.0,74.8538,74.8634,74.8538,74.8634,23406.0
2024-07-18 15:45:00,77.8,77.8,77.79,77.8,28725.0,74.8634,74.8634,74.8538,74.8634,28725.0
2024-07-18 15:50:00,77.8,77.8,77.78,77.79,15517.0,74.8634,74.8634,74.8442,74.8538,15517.0
2024-07-18 15:55:00,77.78,77.79,77.77,77.77,80934.0,74.8442,74.8538,74.8346,74.8346,80934.0
2024-07-19 09:30:00,77.78,77.78,77.72,77.73,19811.0,74.8442,74.8442,74.7865,74.7961,19811.0
2024-07-19 09:35:00,77.73,77.74,77.72,77.72,9348.0,74.7961,74.8057,74.7865,74.7865,9348.0
2024-07-19 09:40:00,77.72,77.73,77.72,77.72,1214.0,74.7865,74.7961,74.7865,74.7865,1214.0
2024-07-19 09:45:00,77.72,77.73,77.71,77.72,12244.0,74.7865,74.7961,74.7768,74.7865,12244.0
2024-07-19 09:50:00,77.72,77.72,77.71,77.72,6197.0,74.7865,74.7865,74.7768,74.7865,6197.0
2024-07-19 09:55:00,77.72,77.72,77.71,77.72,2814.0,74.7865,74.7865,74.7768,74.7865,2814.0
2024-07-19 10:00:00,77.72,77.72,77.71,77.72,2141.0,74.7865,74.7865,74.7768,74.7865,2141.0
2024-07-19 10:05:00,77.72,77.73,77.72,77.73,1258.0,74.7865,74.7961,74.7865,74.7961,1258.0
2024-07-19 10:10:00,77.72,77.73,77.72,77.73,6922.0,74.7865,74.7961,74.7865,74.7961,6922.0
2024-07-19 10:15:00,77.73,77.73,77.72,77.73,10016.0,74.7961,74.7961,74.7865,74.7961,10016.0
2024-07-19 10:20:00,77.73,77.74,77.73,77.73,7563.0,74.7961,74.8057,74.7961,74.7961,7563.0
2024-07-19 10:25:00,77.74,77.74,77.73,77.74,1614.0,74.8057,74.8057,74.7961,74.8057,1614.0
2024-07-19 10:30:00,77.74,77.75,77.74,77.74,4232.0,74.8057,74.8153,74.8057,74.8057,4232.0
2024-07-19 10:35:00,77.74,77.74,77.72,77.73,7120.0,74.8057,74.8057,74.7865,74.7961,7120.0
2024-07-19 10:40:00,77.72,77.75,77.72,77.74,30183.0,74.7865,74.8153,74.7865,74.8057,30183.0
2024-07-19 10:45:00,77.75,77.75,77.74,77.74,10238.0,74.8153,74.8153,74.8057,74.8057,10238.0
2024-07-19 10:50:00,77.74,77.75,77.74,77.75,1312.0,74.8057,74.8153,74.8057,74.8153,1312.0
2024-07-19 10:55:00,77.75,77.75,77.74,77.75,1896.0,74.8153,74.8153,74.8057,74.8153,1896.0
2024-07-19 11:00:00,77.75,77.75,77.74,77.75,5937.0,74.8153,74.8153,74.8057,74.8153,5937.0
2024-07-19 11:05:00,77.75,77.75,77.74,77.75,3388.0,74.8153,74.8153,74.8057,74.8153,3388.0
2024-07-19 11:10:00,77.75,77.75,77.74,77.75,2344.0,74.8153,74.8153,74.8057,74.8153,2344.0
2024-07-19 11:15:00,77.75,77.75,77.74,77.75,346.0,74.8153,74.8153,74.8057,74.8153,346.0
2024-07-19 11:20:00,77.74,77.75,77.73,77.73,5429.0,74.8057,74.8153,74.7961,74.7961,5429.0
2024-07-19 11:25:00,77.73,77.74,77.72,77.73,2202.0,74.7961,74.8057,74.7865,74.7961,2202.0
2024-07-19 11:30:00,77.72,77.74,77.72,77.73,6474.0,74.7865,74.8057,74.7865,74.7961,6474.0
2024-07-19 11:35:00,77.73,77.73,77.72,77.73,1084.0,74.7961,74.7961,74.7865,74.7961,1084.0
2024-07-19 11:40:00,77.73,77.73,77.71,77.71,3928.0,74.7961,74.7961,74.7768,74.7768,3928.0
2024-07-19 11:45:00,77.72,77.73,77.71,77.73,4227.0,74.7865,74.7961,74.7768,74.7961,4227.0
2024-07-19 11:50:00,77.73,77.73,77.72,77.73,4396.0,74.7961,74.7961,74.7865,74.7961,4396.0
2024-07-19 11:55:00,77.73,77.73,77.72,77.73,1782.0,74.7961,74.7961,74.7865,74.7961,1782.0
2024-07-19 12:00:00,77.73,77.74,77.72,77.73,4511.0,74.7961,74.8057,74.7865,74.7961,4511.0
2024-07-19 12:05:00,77.73,77.73,77.72,77.73,3618.0,74.7961,74.7961,74.7865,74.7961,3618.0
2024-07-19 12:10:00,77.73,77.73,77.72,77.73,2278.0,74.7961,74.7961,74.7865,74.7961,2278.0
2024-07-19 12:15:00,77.72,77.73,77.72,77.73,772.0,74.7865,74.7961,74.7865,74.7961,772.0
2024-07-19 12:20:00,77.72,77.74,77.72,77.73,13383.0,74.7865,74.8057,74.7865,74.7961,13383.0
2024-07-19 12:25:00,77.73,77.73,77.72,77.73,5369.0,74.7961,74.7961,74.7865,74.7961,5369.0
2024-07-19 12:30:00,77.72,77.73,77.72,77.73,698.0,74.7865,74.7961,74.7865,74.7961,698.0
2024-07-19 12:35:00,77.72,77.73,77.72,77.72,3936.0,74.7865,74.7961,74.7865,74.7865,3936.0
2024-07-19 12:40:00,77.72,77.73,77.71,77.73,4041.0,74.7865,74.7961,74.7768,74.7961,4041.0
2024-07-19 12:45:00,77.72,77.72,77.71,77.71,2378.0,74.7865,74.7865,74.7768,74.7768,2378.0
2024-07-19 12:50:00,77.72,77.72,77.71,77.72,10207.0,74.7865,74.7865,74.7768,74.7865,10207.0
2024-07-19 12:55:00,77.72,77.72,77.71,77.72,200.0,74.7865,74.7865,74.7768,74.7865,200.0
2024-07-19 13:00:00,77.72,77.72,77.71,77.72,4587.0,74.7865,74.7865,74.7768,74.7865,4587.0
2024-07-19 13:05:00,77.72,77.72,77.71,77.72,3775.0,74.7865,74.7865,74.7768,74.7865,3775.0
2024-07-19 13:10:00,77.71,77.73,77.71,77.72,11555.0,74.7768,74.7961,74.7768,74.7865,11555.0
2024-07-19 13:15:00,77.72,77.72,77.71,77.72,7701.0,74.7865,74.7865,74.7768,74.7865,7701.0
2024-07-19 13:20:00,77.72,77.73,77.71,77.72,5436.0,74.7865,74.7961,74.7768,74.7865,5436.0
2024-07-19 13:25:00,77.73,77.73,77.72,77.73,3034.0,74.7961,74.7961,74.7865,74.7961,3034.0
2024-07-19 13:30:00,77.73,77.73,77.72,77.72,960.0,74.7961,74.7961,74.7865,74.7865,960.0
2024-07-19 13:35:00,77.73,77.73,77.72,77.73,2472.0,74.7961,74.7961,74.7865,74.7961,2472.0
2024-07-19 13:40:00,77.73,77.73,77.72,77.73,4576.0,74.7961,74.7961,74.7865,74.7961,4576.0
2024-07-19 13:45:00,77.73,77.73,77.72,77.73,3222.0,74.7961,74.7961,74.7865,74.7961,3222.0
2024-07-19 13:50:00,77.73,77.73,77.72,77.73,3353.0,74.7961,74.7961,74.7865,74.7961,3353.0
2024-07-19 13:55:00,77.72,77.73,77.72,77.73,967.0,74.7865,74.7961,74.7865,74.7961,967.0
2024-07-19 14:00:00,77.73,77.73,77.72,77.73,3766.0,74.7961,74.7961,74.7865,74.7961,3766.0
2024-07-19 14:05:00,77.73,77.73,77.72,77.73,4568.0,74.7961,74.7961,74.7865,74.7961,4568.0
2024-07-19 14:10:00,77.73,77.73,77.72,77.73,1655.0,74.7961,74.7961,74.7865,74.7961,1655.0
2024-07-19 14:15:00,77.73,77.73,77.71,77.72,7042.0,74.7961,74.7961,74.7768,74.7865,7042.0
2024-07-19 14:20:00,77.72,77.72,77.71,77.72,10077.0,74.7865,74.7865,74.7768,74.7865,10077.0
2024-07-19 14:25:00,77.72,77.72,77.71,77.72,200.0,74.7865,74.7865,74.7768,74.7865,200.0
2024-07-19 14:30:00,77.72,77.72,77.71,77.71,21954.0,74.7865,74.7865,74.7768,74.7768,21954.0
2024-07-19 14:35:00,77.72,77.72,77.71,77.72,6825.0,74.7865,74.7865,74.7768,74.7865,6825.0
2024-07-19 14:40:00,77.72,77.72,77.71,77.72,3471.0,74.7865,74.7865,74.7768,74.7865,3471.0
2024-07-19 14:45:00,77.72,77.72,77.71,77.72,4351.0,74.7865,74.7865,74.7768,74.7865,4351.0
2024-07-19 14:50:00,77.71,77.72,77.71,77.72,2473.0,74.7768,74.7865,74.7768,74.7865,2473.0
2024-07-19 14:55:00,77.72,77.72,77.71,77.72,2864.0,74.7865,74.7865,74.7768,74.7865,2864.0
2024-07-19 15:00:00,77.72,77.72,77.71,77.72,2948.0,74.7865,74.7865,74.7768,74.7865,2948.0
2024-07-19 15:05:00,77.72,77.72,77.71,77.72,14735.0,74.7865,74.7865,74.7768,74.7865,14735.0
2024-07-19 15:10:00,77.72,77.72,77.71,77.71,5244.0,74.7865,74.7865,74.7768,74.7768,5244.0
2024-07-19 15:15:00,77.71,77.72,77.71,77.72,6684.0,74.7768,74.7865,74.7768,74.7865,6684.0
2024-07-19 15:20:00,77.71,77.72,77.71,77.72,6781.0,74.7768,74.7865,74.7768,74.7865,6781.0
2024-07-19 15:25:00,77.72,77.72,77.71,77.72,6606.0,74.7865,74.7865,74.7768,74.7865,6606.0
2024-07-19 15:30:00,77.72,77.72,77.71,77.72,30761.0,74.7865,74.7865,74.7768,74.7865,30761.0
2024-07-19 15:35:00,77.72,77.72,77.71,77.72,3600.0,74.7865,74.7865,74.7768,74.7865,3600.0
2024-07-19 15:40:00,77.71,77.72,77.71,77.72,9329.0,74.7768,74.7865,74.7768,74.7865,9329.0
2024-07-19 15:45:00,77.72,77.72,77.71,77.71,6054.0,74.7865,74.7865,74.7768,74.7768,6054.0
2024-07-19 15:50:00,77.71,77.72,77.71,77.72,12117.0,74.7768,74.7865,74.7768,74.7865,12117.0
2024-07-19 15:55:00,77.72,77.72,77.71,77.72,49155.0,74.7865,74.7865,74.7768,74.7865,49155.0
2024-07-22 09:30:00,77.79,77.79,77.73,77.74,43367.0,74.8538,74.8538,74.7961,74.8057,43367.0
2024-07-22 09:35:00,77.74,77.75,77.73,77.73,10098.0,74.8057,74.8153,74.7961,74.7961,10098.0
2024-07-22 09:40:00,77.74,77.75,77.73,77.73,1906.0,74.8057,74.8153,74.7961,74.7961,1906.0
2024-07-22 09:45:00,77.73,77.75,77.73,77.75,4855.0,74.7961,74.8153,74.7961,74.8153,4855.0
2024-07-22 09:50:00,77.75,77.76,77.74,77.75,6827.0,74.8153,74.825,74.8057,74.8153,6827.0
2024-07-22 09:55:00,77.75,77.76,77.74,77.74,11182.0,74.8153,74.825,74.8057,74.8057,11182.0
2024-07-22 10:00:00,77.74,77.75,77.74,77.74,16263.0,74.8057,74.8153,74.8057,74.8057,16263.0
2024-07-22 10:05:00,77.74,77.76,77.74,77.75,8255.0,74.8057,74.825,74.8057,74.8153,8255.0
2024-07-22 10:10:00,77.74,77.75,77.74,77.74,11110.0,74.8057,74.8153,74.8057,74.8057,11110.0
2024-07-22 10:15:00,77.75,77.76,77.74,77.75,8189.0,74.8153,74.825,74.8057,74.8153,8189.0
2024-07-22 10:20:00,77.76,77.76,77.75,77.76,5196.0,74.825,74.825,74.8153,74.825,5196.0
2024-07-22 10:25:00,77.75,77.76,77.75,77.76,7988.0,74.8153,74.825,74.8153,74.825,7988.0
2024-07-22 10:30:00,77.76,77.76,77.75,77.76,7583.0,74.825,74.825,74.8153,74.825,7583.0
2024-07-22 10:35:00,77.76,77.76,77.75,77.75,11295.0,74.825,74.825,74.8153,74.8153,11295.0
2024-07-22 10:40:00,77.76,77.76,77.75,77.75,5685.0,74.825,74.825,74.8153,74.8153,5685.0
2024-07-22 10:45:00,77.75,77.76,77.75,77.76,5569.0,74.8153,74.825,74.8153,74.825,5569.0
2024-07-22 10:50:00,77.76,77.76,77.75,77.75,13445.0,74.825,74.825,74.8153,74.8153,13445.0
2024-07-22 10:55:00,77.75,77.77,77.75,77.76,15685.0,74.8153,74.8346,74.8153,74.825,15685.0
2024-07-22 11:00:00,77.77,77.77,77.76,77.77,18757.0,74.8346,74.8346,74.825,74.8346,18757.0
2024-07-22 11:05:00,77.77,77.77,77.75,77.76,10019.0,74.8346,74.8346,74.8153,74.825,10019.0
2024-07-22 11:10:00,77.75,77.76,77.74,77.74,12916.0,74.8153,74.825,74.8057,74.8057,12916.0
2024-07-22 11:15:00,77.75,77.75,77.73,77.74,32792.0,74.8153,74.8153,74.7961,74.8057,32792.0
2024-07-22 11:20:00,77.73,77.74,77.73,77.74,6804.0,74.7961,74.8057,74.7961,74.8057,6804.0
2024-07-22 11:25:00,77.73,77.74,77.73,77.73,5275.0,74.7961,74.8057,74.7961,74.7961,5275.0
2024-07-22 11:30:00,77.73,77.74,77.7,77.71,13190.0,74.7961,74.8057,74.7672,74.7768,13190.0
2024-07-22 11:35:00,77.71,77.72,77.71,77.72,7326.0,74.7768,74.7865,74.7768,74.7865,7326.0
2024-07-22 11:40:00,77.71,77.72,77.7,77.7,9569.0,74.7768,74.7865,74.7672,74.7672,9569.0
2024-07-22 11:45:00,77.7,77.72,77.7,77.71,39837.0,74.7672,74.7865,74.7672,74.7768,39837.0
2024-07-22 11:50:00,77.7,77.71,77.69,77.7,17583.0,74.7672,74.7768,74.7576,74.7672,17583.0
2024-07-22 11:55:00,77.7,77.71,77.7,77.71,13222.0,74.7672,74.7768,74.7672,74.7768,13222.0
2024-07-22 12:00:00,77.71,77.71,77.7,77.7,7214.0,74.7768,74.7768,74.7672,74.7672,7214.0
2024-07-22 12:05:00,77.71,77.71,77.7,77.71,54674.0,74.7768,74.7768,74.7672,74.7768,54674.0
2024-07-22 12:10:00,77.71,77.72,77.71,77.72,91745.0,74.7768,74.7865,74.7768,74.7865,91745.0
2024-07-22 12:15:00,77.71,77.72,77.7,77.7,36528.0,74.7768,74.7865,74.7672,74.7672,36528.0
2024-07-22 12:20:00,77.7,77.72,77.7,77.72,10166.0,74.7672,74.7865,74.7672,74.7865,10166.0
2024-07-22 12:25:00,77.71,77.72,77.69,77.69,15540.0,74.7768,74.7865,74.7576,74.7576,15540.0
2024-07-22 12:30:00,77.7,77.7,77.69,77.69,2650.0,74.7672,74.7672,74.7576,74.7576,2650.0
2024-07-22 12:35:00,77.7,77.7,77.69,77.7,4935.0,74.7672,74.7672,74.7576,74.7672,4935.0
2024-07-22 12:40:00,77.7,77.7,77.69,77.7,2051.0,74.7672,74.7672,74.7576,74.7672,2051.0
2024-07-22 12:45:00,77.7,77.7,77.69,77.69,1800.0,74.7672,74.7672,74.7576,74.7576,1800.0
2024-07-22 12:50:00,77.69,77.7,77.69,77.69,77038.0,74.7576,74.7672,74.7576,74.7576,77038.0
2024-07-22 12:55:00,77.7,77.7,77.69,77.7,7193.0,74.7672,74.7672,74.7576,74.7672,7193.0
2024-07-22 13:00:00,77.7,77.71,77.69,77.7,19225.0,74.7672,74.7768,74.7576,74.7672,19225.0
2024-07-22 13:05:00,77.71,77.71,77.7,77.71,9230.0,74.7768,74.7768,74.7672,74.7768,9230.0
2024-07-22 13:10:00,77.71,77.71,77.7,77.71,828.0,74.7768,74.7768,74.7672,74.7768,828.0
2024-07-22 13:15:00,77.71,77.72,77.7,77.72,29028.0,74.7768,74.7865,74.7672,74.7865,29028.0
2024-07-22 13:20:00,77.72,77.72,77.71,77.72,5433.0,74.7865,74.7865,74.7768,74.7865,5433.0
2024-07-22 13:25:00,77.72,77.72,77.71,77.72,4642.0,74.7865,74.7865,74.7768,74.7865,4642.0
2024-07-22 13:30:00,77.71,77.73,77.71,77.72,38113.0,74.7768,74.7961,74.7768,74.7865,38113.0
2024-07-22 13:35:00,77.73,77.73,77.72,77.72,3564.0,74.7961,74.7961,74.7865,74.7865,3564.0
2024-07-22 13:40:00,77.73,77.73,77.72,77.72,2932.0,74.7961,74.7961,74.7865,74.7865,2932.0
2024-07-22 13:45:00,77.73,77.73,77.72,77.73,77117.0,74.7961,74.7961,74.7865,74.7961,77117.0
2024-07-22 13:50:00,77.72,77.73,77.72,77.73,8809.0,74.7865,74.7961,74.7865,74.7961,8809.0
2024-07-22 13:55:00,77.73,77.73,77.72,77.73,6479.0,74.7961,74.7961,74.7865,74.7961,6479.0
2024-07-22 14:00:00,77.72,77.73,77.72,77.72,10064.0,74.7865,74.7961,74.7865,74.7865,10064.0
2024-07-22 14:05:00,77.73,77.73,77.72,77.72,9563.0,74.7961,74.7961,74.7865,74.7865,9563.0
2024-07-22 14:10:00,77.73,77.73,77.72,77.72,4779.0,74.7961,74.7961,74.7865,74.7865,4779.0
2024-07-22 14:15:00,77.72,77.73,77.72,77.73,7978.0,74.7865,74.7961,74.7865,74.7961,7978.0
2024-07-22 14:20:00,77.72,77.73,77.72,77.73,9562.0,74.7865,74.7961,74.7865,74.7961,9562.0
2024-07-22 14:25:00,77.73,77.73,77.72,77.73,11863.0,74.7961,74.7961,74.7865,74.7961,11863.0
2024-07-22 14:30:00,77.73,77.73,77.72,77.73,4630.0,74.7961,74.7961,74.7865,74.7961,4630.0
2024-07-22 14:35:00,77.72,77.73,77.72,77.73,11929.0,74.7865,74.7961,74.7865,74.7961,11929.0
2024-07-22 14:40:00,77.73,77.73,77.72,77.73,11551.0,74.7961,74.7961,74.7865,74.7961,11551.0
2024-07-22 14:45:00,77.73,77.74,77.73,77.73,6125.0,74.7961,74.8057,74.7961,74.7961,6125.0
2024-07-22 14:50:00,77.73,77.74,77.73,77.73,14902.0,74.7961,74.8057,74.7961,74.7961,14902.0
2024-07-22 14:55:00,77.73,77.74,77.73,77.73,7796.0,74.7961,74.8057,74.7961,74.7961,7796.0
2024-07-22 15:00:00,77.74,77.74,77.72,77.73,19547.0,74.8057,74.8057,74.7865,74.7961,19547.0
2024-07-22 15:05:00,77.73,77.74,77.72,77.73,11668.0,74.7961,74.8057,74.7865,74.7961,11668.0
2024-07-22 15:10:00,77.73,77.74,77.73,77.73,10772.0,74.7961,74.8057,74.7961,74.7961,10772.0
2024-07-22 15:15:00,77.73,77.74,77.73,77.73,19248.0,74.7961,74.8057,74.7961,74.7961,19248.0
2024-07-22 15:20:00,77.73,77.74,77.73,77.74,9800.0,74.7961,74.8057,74.7961,74.8057,9800.0
2024-07-22 15:25:00,77.73,77.74,77.73,77.73,10960.0,74.7961,74.8057,74.7961,74.7961,10960.0
2024-07-22 15:30:00,77.74,77.74,77.73,77.74,13507.0,74.8057,74.8057,74.7961,74.8057,13507.0
2024-07-22 15:35:00,77.73,77.74,77.73,77.73,26751.0,74.7961,74.8057,74.7961,74.7961,26751.0
2024-07-22 15:40:00,77.73,77.74,77.73,77.73,7528.0,74.7961,74.8057,74.7961,74.7961,7528.0
2024-07-22 15:45:00,77.73,77.74,77.73,77.74,11012.0,74.7961,74.8057,74.7961,74.8057,11012.0
2024-07-22 15:50:00,77.74,77.74,77.73,77.74,22550.0,74.8057,74.8057,74.7961,74.8057,22550.0
2024-07-22 15:55:00,77.74,77.75,77.73,77.74,59643.0,74.8057,74.8153,74.7961,74.8057,59643.0
2024-07-23 09:30:00,77.74,77.76,77.74,77.75,40661.0,74.8057,74.825,74.8057,74.8153,40661.0
2024-07-23 09:35:00,77.75,77.77,77.75,77.77,3137.0,74.8153,74.8346,74.8153,74.8346,3137.0
2024-07-23 09:40:00,77.77,77.78,77.77,77.78,6538.0,74.8346,74.8442,74.8346,74.8442,6538.0
2024-07-23 09:45:00,77.78,77.79,77.77,77.79,10425.0,74.8442,74.8538,74.8346,74.8538,10425.0
2024-07-23 09:50:00,77.79,77.79,77.78,77.79,9755.0,74.8538,74.8538,74.8442,74.8538,9755.0
2024-07-23 09:55:00,77.79,77.79,77.78,77.78,10104.0,74.8538,74.8538,74.8442,74.8442,10104.0
2024-07-23 10:00:00,77.79,77.8,77.78,77.79,14117.0,74.8538,74.8634,74.8442,74.8538,14117.0
2024-07-23 10:05:00,77.79,77.8,77.78,77.8,9636.0,74.8538,74.8634,74.8442,74.8634,9636.0
2024-07-23 10:10:00,77.79,77.8,77.79,77.8,4645.0,74.8538,74.8634,74.8538,74.8634,4645.0
2024-07-23 10:15:00,77.8,77.81,77.79,77.81,13906.0,74.8634,74.8731,74.8538,74.8731,13906.0
2024-07-23 10:20:00,77.81,77.81,77.79,77.8,17892.0,74.8731,74.8731,74.8538,74.8634,17892.0
2024-07-23 10:25:00,77.81,77.81,77.8,77.81,6060.0,74.8731,74.8731,74.8634,74.8731,6060.0
2024-07-23 10:30:00,77.8,77.81,77.8,77.81,8249.0,74.8634,74.8731,74.8634,74.8731,8249.0
2024-07-23 10:35:00,77.81,77.81,77.8,77.8,6979.0,74.8731,74.8731,74.8634,74.8634,6979.0
2024-07-23 10:40:00,77.8,77.81,77.79,77.79,8926.0,74.8634,74.8731,74.8538,74.8538,8926.0
2024-07-23 10:45:00,77.8,77.8,77.79,77.8,2527.0,74.8634,74.8634,74.8538,74.8634,2527.0
2024-07-23 10:50:00,77.8,77.8,77.79,77.8,8217.0,74.8634,74.8634,74.8538,74.8634,8217.0
2024-07-23 10:55:00,77.79,77.8,77.79,77.8,6437.0,74.8538,74.8634,74.8538,74.8634,6437.0
2024-07-23 11:00:00,77.79,77.8,77.79,77.8,4027.0,74.8538,74.8634,74.8538,74.8634,4027.0
2024-07-23 11:05:00,77.79,77.8,77.79,77.79,4440.0,74.8538,74.8634,74.8538,74.8538,4440.0
2024-07-23 11:10:00,77.79,77.8,77.79,77.8,4193.0,74.8538,74.8634,74.8538,74.8634,4193.0
2024-07-23 11:15:00,77.8,77.8,77.79,77.79,33871.0,74.8634,74.8634,74.8538,74.8538,33871.0
2024-07-23 11:20:00,77.79,77.8,77.79,77.8,2300.0,74.8538,74.8634,74.8538,74.8634,2300.0
2024-07-23 11:25:00,77.8,77.8,77.79,77.8,5525.0,74.8634,74.8634,74.8538,74.8634,5525.0
2024-07-23 11:30:00,77.8,77.8,77.79,77.8,20688.0,74.8634,74.8634,74.8538,74.8634,20688.0
2024-07-23 11:35:00,77.8,77.81,77.8,77.81,9246.0,74.8634,74.8731,74.8634,74.8731,9246.0
2024-07-23 11:40:00,77.8,77.81,77.8,77.81,16078.0,74.8634,74.8731,74.8634,74.8731,16078.0
2024-07-23 11:45:00,77.81,77.81,77.8,77.81,6855.0,74.8731,74.8731,74.8634,74.8731,6855.0
2024-07-23 11:50:00,77.81,77.81,77.8,77.8,8033.0,74.8731,74.8731,74.8634,74.8634,8033.0
2024-07-23 11:55:00,77.81,77.81,77.8,77.81,12643.0,74.8731,74.8731,74.8634,74.8731,12643.0
2024-07-23 12:00:00,77.8,77.81,77.8,77.8,6534.0,74.8634,74.8731,74.8634,74.8634,6534.0
2024-07-23 12:05:00,77.8,77.81,77.8,77.81,7416.0,74.8634,74.8731,74.8634,74.8731,7416.0
2024-07-23 12:10:00,77.8,77.81,77.8,77.8,7904.0,74.8634,74.8731,74.8634,74.8634,7904.0
2024-07-23 12:15:00,77.81,77.81,77.8,77.81,22611.0,74.8731,74.8731,74.8634,74.8731,22611.0
2024-07-23 12:20:00,77.81,77.81,77.8,77.8,6053.0,74.8731,74.8731,74.8634,74.8634,6053.0
2024-07-23 12:25:00,77.8,77.8,77.79,77.8,5833.0,74.8634,74.8634,74.8538,74.8634,5833.0
2024-07-23 12:30:00,77.8,77.8,77.79,77.8,570.0,74.8634,74.8634,74.8538,74.8634,570.0
2024-07-23 12:35:00,77.8,77.8,77.79,77.79,2168.0,74.8634,74.8634,74.8538,74.8538,2168.0
2024-07-23 12:40:00,77.79,77.8,77.79,77.8,10110.0,74.8538,74.8634,74.8538,74.8634,10110.0
2024-07-23 12:45:00,77.79,77.8,77.79,77.8,4688.0,74.8538,74.8634,74.8538,74.8634,4688.0
2024-07-23 12:50:00,77.79,77.8,77.79,77.8,7686.0,74.8538,74.8634,74.8538,74.8634,7686.0
2024-07-23 12:55:00,77.79,77.8,77.78,77.79,9313.0,74.8538,74.8634,74.8442,74.8538,9313.0
2024-07-23 13:00:00,77.78,77.83,77.78,77.8,15953.0,74.8442,74.8923,74.8442,74.8634,15953.0
2024-07-23 13:05:00,77.8,77.81,77.79,77.81,12899.0,74.8634,74.8731,74.8538,74.8731,12899.0
2024-07-23 13:10:00,77.8,77.81,77.79,77.8,15647.0,74.8634,74.8731,74.8538,74.8634,15647.0
2024-07-23 13:15:00,77.8,77.81,77.79,77.8,4053.0,74.8634,74.8731,74.8538,74.8634,4053.0
2024-07-23 13:20:00,77.8,77.81,77.8,77.81,17317.0,74.8634,74.8731,74.8634,74.8731,17317.0
2024-07-23 13:25:00,77.81,77.81,77.8,77.81,4832.0,74.8731,74.8731,74.8634,74.8731,4832.0
2024-07-23 13:30:00,77.81,77.81,77.79,77.8,13560.0,74.8731,74.8731,74.8538,74.8634,13560.0
2024-07-23 13:35:00,77.79,77.8,77.78,77.8,7093.0,74.8538,74.8634,74.8442,74.8634,7093.0
2024-07-23 13:40:00,77.8,77.8,77.78,77.79,13019.0,74.8634,74.8634,74.8442,74.8538,13019.0
2024-07-23 13:45:00,77.78,77.79,77.78,77.79,57170.0,74.8442,74.8538,74.8442,74.8538,57170.0
2024-07-23 13:50:00,77.79,77.79,77.78,77.79,58022.0,74.8538,74.8538,74.8442,74.8538,58022.0
2024-07-23 13:55:00,77.79,77.79,77.78,77.79,46582.0,74.8538,74.8538,74.8442,74.8538,46582.0
2024-07-23 14:00:00,77.79,77.79,77.78,77.79,4806.0,74.8538,74.8538,74.8442,74.8538,4806.0
2024-07-23 14:05:00,77.79,77.79,77.78,77.79,7132.0,74.8538,74.8538,74.8442,74.8538,7132.0
2024-07-23 14:10:00,77.79,77.79,77.77,77.78,58713.0,74.8538,74.8538,74.8346,74.8442,58713.0
2024-07-23 14:15:00,77.78,77.78,77.77,77.78,7428.0,74.8442,74.8442,74.8346,74.8442,7428.0
2024-07-23 14:20:00,77.77,77.78,77.77,77.78,13085.0,74.8346,74.8442,74.8346,74.8442,13085.0
2024-07-23 14:25:00,77.78,77.78,77.77,77.77,13538.0,74.8442,74.8442,74.8346,74.8346,13538.0
2024-07-23 14:30:00,77.78,77.78,77.77,77.77,7207.0,74.8442,74.8442,74.8346,74.8346,7207.0
2024-07-23 14:35:00,77.78,77.78,77.77,77.77,8312.0,74.8442,74.8442,74.8346,74.8346,8312.0
2024-07-23 14:40:00,77.78,77.78,77.77,77.77,2894.0,74.8442,74.8442,74.8346,74.8346,2894.0
2024-07-23 14:45:00,77.78,77.78,77.77,77.78,6232.0,74.8442,74.8442,74.8346,74.8442,6232.0
2024-07-23 14:50:00,77.77,77.79,77.77,77.79,4601.0,74.8346,74.8538,74.8346,74.8538,4601.0
2024-07-23 14:55:00,77.79,77.79,77.78,77.78,6041.0,74.8538,74.8538,74.8442,74.8442,6041.0
2024-07-23 15:00:00,77.79,77.79,77.78,77.79,4048.0,74.8538,74.8538,74.8442,74.8538,4048.0
2024-07-23 15:05:00,77.79,77.79,77.78,77.79,15250.0,74.8538,74.8538,74.8442,74.8538,15250.0
2024-07-23 15:10:00,77.78,77.79,77.78,77.79,9290.0,74.8442,74.8538,74.8442,74.8538,9290.0
2024-07-23 15:15:00,77.78,77.79,77.78,77.79,5091.0,74.8442,74.8538,74.8442,74.8538,5091.0
2024-07-23 15:20:00,77.79,77.79,77.78,77.79,20554.0,74.8538,74.8538,74.8442,74.8538,20554.0
2024-07-23 15:25:00,77.79,77.79,77.78,77.79,5864.0,74.8538,74.8538,74.8442,74.8538,5864.0
2024-07-23 15:30:00,77.78,77.79,77.77,77.78,32649.0,74.8442,74.8538,74.8346,74.8442,32649.0
2024-07-23 15:35:00,77.78,77.78,77.76,77.78,28899.0,74.8442,74.8442,74.825,74.8442,28899.0
2024-07-23 15:40:00,77.78,77.78,77.77,77.77,54381.0,74.8442,74.8442,74.8346,74.8346,54381.0
2024-07-23 15:45:00,77.77,77.78,77.77,77.78,10764.0,74.8346,74.8442,74.8346,74.8442,10764.0
2024-07-23 15:50:00,77.78,77.78,77.77,77.78,10866.0,74.8442,74.8442,74.8346,74.8442,10866.0
2024-07-23 15:55:00,77.78,77.78,77.76,77.76,91017.0,74.8442,74.8442,74.825,74.825,91017.0
2024-07-24 09:30:00,77.9,77.9,77.82,77.85,26935.0,74.9597,74.9597,74.8827,74.9116,26935.0
2024-07-24 09:35:00,77.86,77.86,77.85,77.85,7061.0,74.9212,74.9212,74.9116,74.9116,7061.0
2024-07-24 09:40:00,77.86,77.87,77.85,77.86,19646.0,74.9212,74.9308,74.9116,74.9212,19646.0
2024-07-24 09:45:00,77.86,77.87,77.82,77.85,34749.0,74.9212,74.9308,74.8827,74.9116,34749.0
2024-07-24 09:50:00,77.85,77.85,77.81,77.81,18675.0,74.9116,74.9116,74.8731,74.8731,18675.0
2024-07-24 09:55:00,77.82,77.83,77.81,77.83,15813.0,74.8827,74.8923,74.8731,74.8923,15813.0
2024-07-24 10:00:00,77.83,77.85,77.82,77.84,24844.0,74.8923,74.9116,74.8827,74.9019,24844.0
2024-07-24 10:05:00,77.85,77.86,77.84,77.84,20237.0,74.9116,74.9212,74.9019,74.9019,20237.0
2024-07-24 10:10:00,77.84,77.85,77.83,77.84,12047.0,74.9019,74.9116,74.8923,74.9019,12047.0
2024-07-24 10:15:00,77.83,77.86,77.83,77.84,39058.0,74.8923,74.9212,74.8923,74.9019,39058.0
2024-07-24 10:20:00,77.84,77.86,77.84,77.85,23973.0,74.9019,74.9212,74.9019,74.9116,23973.0
2024-07-24 10:25:00,77.85,77.86,77.85,77.86,22118.0,74.9116,74.9212,74.9116,74.9212,22118.0
2024-07-24 10:30:00,77.86,77.86,77.84,77.84,12635.0,74.9212,74.9212,74.9019,74.9019,12635.0
2024-07-24 10:35:00,77.84,77.85,77.83,77.84,10016.0,74.9019,74.9116,74.8923,74.9019,10016.0
2024-07-24 10:40:00,77.84,77.84,77.83,77.84,9187.0,74.9019,74.9019,74.8923,74.9019,9187.0
2024-07-24 10:45:00,77.84,77.85,77.83,77.84,6617.0,74.9019,74.9116,74.8923,74.9019,6617.0
2024-07-24 10:50:00,77.84,77.87,77.84,77.87,11985.0,74.9019,74.9308,74.9019,74.9308,11985.0
2024-07-24 10:55:00,77.87,77.87,77.86,77.87,15297.0,74.9308,74.9308,74.9212,74.9308,15297.0
2024-07-24 11:00:00,77.87,77.87,77.86,77.86,16940.0,74.9308,74.9308,74.9212,74.9212,16940.0
2024-07-24 11:05:00,77.87,77.87,77.85,77.86,20297.0,74.9308,74.9308,74.9116,74.9212,20297.0
2024-07-24 11:10:00,77.85,77.86,77.85,77.86,8576.0,74.9116,74.9212,74.9116,74.9212,8576.0
2024-07-24 11:15:00,77.87,77.87,77.86,77.87,13213.0,74.9308,74.9308,74.9212,74.9308,13213.0
2024-07-24 11:20:00,77.87,77.87,77.86,77.87,11775.0,74.9308,74.9308,74.9212,74.9308,11775.0
2024-07-24 11:25:00,77.87,77.87,77.86,77.86,11696.0,74.9308,74.9308,74.9212,74.9212,11696.0
2024-07-24 11:30:00,77.87,77.87,77.86,77.86,2732.0,74.9308,74.9308,74.9212,74.9212,2732.0
2024-07-24 11:35:00,77.86,77.87,77.86,77.87,4612.0,74.9212,74.9308,74.9212,74.9308,4612.0
2024-07-24 11:40:00,77.86,77.87,77.86,77.87,1542.0,74.9212,74.9308,74.9212,74.9308,1542.0
2024-07-24 11:45:00,77.86,77.87,77.85,77.85,12410.0,74.9212,74.9308,74.9116,74.9116,12410.0
2024-07-24 11:50:00,77.86,77.86,77.85,77.86,17923.0,74.9212,74.9212,74.9116,74.9212,17923.0
2024-07-24 11:55:00,77.86,77.86,77.85,77.85,11847.0,74.9212,74.9212,74.9116,74.9116,11847.0
2024-07-24 12:00:00,77.85,77.86,77.84,77.84,6306.0,74.9116,74.9212,74.9019,74.9019,6306.0
2024-07-24 12:05:00,77.84,77.85,77.84,77.85,17497.0,74.9019,74.9116,74.9019,74.9116,17497.0
2024-07-24 12:10:00,77.84,77.85,77.83,77.84,6578.0,74.9019,74.9116,74.8923,74.9019,6578.0
2024-07-24 12:15:00,77.84,77.85,77.83,77.84,4961.0,74.9019,74.9116,74.8923,74.9019,4961.0
2024-07-24 12:20:00,77.84,77.85,77.84,77.85,4486.0,74.9019,74.9116,74.9019,74.9116,4486.0
2024-07-24 12:25:00,77.84,77.85,77.83,77.84,23617.0,74.9019,74.9116,74.8923,74.9019,23617.0
2024-07-24 12:30:00,77.84,77.84,77.83,77.83,9423.0,74.9019,74.9019,74.8923,74.8923,9423.0
2024-07-24 12:35:00,77.84,77.84,77.83,77.83,5255.0,74.9019,74.9019,74.8923,74.8923,5255.0
2024-07-24 12:40:00,77.83,77.84,77.83,77.83,104503.0,74.8923,74.9019,74.8923,74.8923,104503.0
2024-07-24 12:45:00,77.84,77.84,77.83,77.84,2200.0,74.9019,74.9019,74.8923,74.9019,2200.0
2024-07-24 12:50:00,77.84,77.84,77.83,77.84,70042.0,74.9019,74.9019,74.8923,74.9019,70042.0
2024-07-24 12:55:00,77.84,77.84,77.83,77.84,4145.0,74.9019,74.9019,74.8923,74.9019,4145.0
2024-07-24 13:00:00,77.84,77.85,77.83,77.83,18989.0,74.9019,74.9116,74.8923,74.8923,18989.0
2024-07-24 13:05:00,77.83,77.84,77.83,77.83,7470.0,74.8923,74.9019,74.8923,74.8923,7470.0
2024-07-24 13:10:00,77.83,77.84,77.82,77.83,5372.0,74.8923,74.9019,74.8827,74.8923,5372.0
2024-07-24 13:15:00,77.83,77.83,77.82,77.82,4812.0,74.8923,74.8923,74.8827,74.8827,4812.0
2024-07-24 13:20:00,77.83,77.83,77.82,77.83,14994.0,74.8923,74.8923,74.8827,74.8923,14994.0
2024-07-24 13:25:00,77.83,77.83,77.82,77.82,10331.0,74.8923,74.8923,74.8827,74.8827,10331.0
2024-07-24 13:30:00,77.82,77.83,77.82,77.83,8428.0,74.8827,74.8923,74.8827,74.8923,8428.0
2024-07-24 13:35:00,77.83,77.84,77.82,77.83,247121.0,74.8923,74.9019,74.8827,74.8923,247121.0
2024-07-24 13:40:00,77.83,77.84,77.82,77.83,13527.0,74.8923,74.9019,74.8827,74.8923,13527.0
2024-07-24 13:45:00,77.83,77.84,77.82,77.84,246841.0,74.8923,74.9019,74.8827,74.9019,246841.0
2024-07-24 13:50:00,77.83,77.84,77.82,77.83,211948.0,74.8923,74.9019,74.8827,74.8923,211948.0
2024-07-24 13:55:00,77.83,77.83,77.82,77.83,25452.0,74.8923,74.8923,74.8827,74.8923,25452.0
2024-07-24 14:00:00,77.82,77.83,77.79,77.8,27218.0,74.8827,74.8923,74.8538,74.8634,27218.0
2024-07-24 14:05:00,77.8,77.82,77.79,77.81,20687.0,74.8634,74.8827,74.8538,74.8731,20687.0
2024-07-24 14:10:00,77.82,77.82,77.8,77.8,8790.0,74.8827,74.8827,74.8634,74.8634,8790.0
2024-07-24 14:15:00,77.81,77.81,77.79,77.79,10322.0,74.8731,74.8731,74.8538,74.8538,10322.0
2024-07-24 14:20:00,77.8,77.8,77.78,77.79,21477.0,74.8634,74.8634,74.8442,74.8538,21477.0
2024-07-24 14:25:00,77.8,77.8,77.79,77.8,19359.0,74.8634,74.8634,74.8538,74.8634,19359.0
2024-07-24 14:30:00,77.8,77.81,77.79,77.8,7065.0,74.8634,74.8731,74.8538,74.8634,7065.0
2024-07-24 14:35:00,77.81,77.82,77.8,77.82,12213.0,74.8731,74.8827,74.8634,74.8827,12213.0
2024-07-24 14:40:00,77.82,77.82,77.8,77.81,7106.0,74.8827,74.8827,74.8634,74.8731,7106.0
2024-07-24 14:45:00,77.81,77.81,77.8,77.81,8881.0,74.8731,74.8731,74.8634,74.8731,8881.0
2024-07-24 14:50:00,77.81,77.81,77.8,77.81,12310.0,74.8731,74.8731,74.8634,74.8731,12310.0
2024-07-24 14:55:00,77.8,77.81,77.79,77.79,63663.0,74.8634,74.8731,74.8538,74.8538,63663.0
2024-07-24 15:00:00,77.8,77.8,77.78,77.78,17794.0,74.8634,74.8634,74.8442,74.8442,17794.0
2024-07-24 15:05:00,77.78,77.79,77.78,77.79,20417.0,74.8442,74.8538,74.8442,74.8538,20417.0
2024-07-24 15:10:00,77.79,77.79,77.78,77.79,8026.0,74.8538,74.8538,74.8442,74.8538,8026.0
2024-07-24 15:15:00,77.78,77.79,77.78,77.78,7783.0,74.8442,74.8538,74.8442,74.8442,7783.0
2024-07-24 15:20:00,77.79,77.79,77.78,77.79,262638.0,74.8538,74.8538,74.8442,74.8538,262638.0
2024-07-24 15:25:00,77.79,77.79,77.78,77.79,253241.0,74.8538,74.8538,74.8442,74.8538,253241.0
2024-07-24 15:30:00,77.79,77.79,77.78,77.79,114757.0,74.8538,74.8538,74.8442,74.8538,114757.0
2024-07-24 15:35:00,77.79,77.8,77.78,77.8,101652.0,74.8538,74.8634,74.8442,74.8634,101652.0
2024-07-24 15:40:00,77.8,77.8,77.79,77.8,26180.0,74.8634,74.8634,74.8538,74.8634,26180.0
2024-07-24 15:45:00,77.8,77.8,77.79,77.8,25481.0,74.8634,74.8634,74.8538,74.8634,25481.0
2024-07-24 15:50:00,77.79,77.8,77.78,77.79,38867.0,74.8538,74.8634,74.8442,74.8538,38867.0
2024-07-24 15:55:00,77.79,77.79,77.76,77.77,48775.0,74.8538,74.8538,74.825,74.8346,48775.0
2024-07-25 09:30:00,77.78,77.79,77.77,77.79,37093.0,74.8442,74.8538,74.8346,74.8538,37093.0
2024-07-25 09:35:00,77.79,77.8,77.78,77.8,64230.0,74.8538,74.8634,74.8442,74.8634,64230.0
2024-07-25 09:40:00,77.8,77.81,77.79,77.81,21639.0,74.8634,74.8731,74.8538,74.8731,21639.0
2024-07-25 09:45:00,77.81,77.82,77.8,77.81,5965.0,74.8731,74.8827,74.8634,74.8731,5965.0
2024-07-25 09:50:00,77.81,77.83,77.81,77.81,4172.0,74.8731,74.8923,74.8731,74.8731,4172.0
2024-07-25 09:55:00,77.81,77.83,77.81,77.83,6335.0,74.8731,74.8923,74.8731,74.8923,6335.0
2024-07-25 10:00:00,77.83,77.85,77.82,77.85,60532.0,74.8923,74.9116,74.8827,74.9116,60532.0
2024-07-25 10:05:00,77.84,77.85,77.83,77.84,69472.0,74.9019,74.9116,74.8923,74.9019,69472.0
2024-07-25 10:10:00,77.84,77.86,77.84,77.85,16843.0,74.9019,74.9212,74.9019,74.9116,16843.0
2024-07-25 10:15:00,77.85,77.86,77.84,77.85,23042.0,74.9116,74.9212,74.9019,74.9116,23042.0
2024-07-25 10:20:00,77.85,77.85,77.84,77.84,21228.0,74.9116,74.9116,74.9019,74.9019,21228.0
2024-07-25 10:25:00,77.84,77.85,77.83,77.84,143514.0,74.9019,74.9116,74.8923,74.9019,143514.0
2024-07-25 10:30:00,77.84,77.84,77.83,77.84,6688.0,74.9019,74.9019,74.8923,74.9019,6688.0
2024-07-25 10:35:00,77.83,77.84,77.82,77.83,13013.0,74.8923,74.9019,74.8827,74.8923,13013.0
2024-07-25 10:40:00,77.83,77.85,77.83,77.84,47266.0,74.8923,74.9116,74.8923,74.9019,47266.0
2024-07-25 10:45:00,77.84,77.85,77.84,77.84,101004.0,74.9019,74.9116,74.9019,74.9019,101004.0
2024-07-25 10:50:00,77.84,77.85,77.83,77.84,14150.0,74.9019,74.9116,74.8923,74.9019,14150.0
2024-07-25 10:55:00,77.84,77.84,77.82,77.83,57559.0,74.9019,74.9019,74.8827,74.8923,57559.0
2024-07-25 11:00:00,77.83,77.84,77.82,77.83,50058.0,74.8923,74.9019,74.8827,74.8923,50058.0
2024-07-25 11:05:00,77.82,77.83,77.82,77.83,15124.0,74.8827,74.8923,74.8827,74.8923,15124.0
2024-07-25 11:10:00,77.82,77.85,77.82,77.85,48093.0,74.8827,74.9116,74.8827,74.9116,48093.0
2024-07-25 11:15:00,77.84,77.85,77.83,77.84,16876.0,74.9019,74.9116,74.8923,74.9019,16876.0
2024-07-25 11:20:00,77.84,77.84,77.83,77.84,14489.0,74.9019,74.9019,74.8923,74.9019,14489.0
2024-07-25 11:25:00,77.84,77.85,77.83,77.84,20353.0,74.9019,74.9116,74.8923,74.9019,20353.0
2024-07-25 11:30:00,77.84,77.86,77.84,77.84,19299.0,74.9019,74.9212,74.9019,74.9019,19299.0
2024-07-25 11:35:00,77.84,77.85,77.83,77.84,67454.0,74.9019,74.9116,74.8923,74.9019,67454.0
2024-07-25 11:40:00,77.84,77.84,77.83,77.83,16358.0,74.9019,74.9019,74.8923,74.8923,16358.0
2024-07-25 11:45:00,77.84,77.84,77.83,77.84,17545.0,74.9019,74.9019,74.8923,74.9019,17545.0
2024-07-25 11:50:00,77.84,77.85,77.83,77.84,44448.0,74.9019,74.9116,74.8923,74.9019,44448.0
2024-07-25 11:55:00,77.84,77.85,77.84,77.84,35398.0,74.9019,74.9116,74.9019,74.9019,35398.0
2024-07-25 12:00:00,77.84,77.85,77.84,77.84,13923.0,74.9019,74.9116,74.9019,74.9019,13923.0
2024-07-25 12:05:00,77.84,77.84,77.82,77.82,30473.0,74.9019,74.9019,74.8827,74.8827,30473.0
2024-07-25 12:10:00,77.83,77.83,77.82,77.82,11222.0,74.8923,74.8923,74.8827,74.8827,11222.0
2024-07-25 12:15:00,77.82,77.83,77.82,77.83,29585.0,74.8827,74.8923,74.8827,74.8923,29585.0
2024-07-25 12:20:00,77.82,77.83,77.82,77.83,10518.0,74.8827,74.8923,74.8827,74.8923,10518.0
2024-07-25 12:25:00,77.83,77.84,77.82,77.83,30479.0,74.8923,74.9019,74.8827,74.8923,30479.0
2024-07-25 12:30:00,77.82,77.84,77.82,77.83,33520.0,74.8827,74.9019,74.8827,74.8923,33520.0
2024-07-25 12:35:00,77.83,77.83,77.82,77.83,12307.0,74.8923,74.8923,74.8827,74.8923,12307.0
2024-07-25 12:40:00,77.83,77.84,77.82,77.83,12192.0,74.8923,74.9019,74.8827,74.8923,12192.0
2024-07-25 12:45:00,77.84,77.84,77.83,77.84,13831.0,74.9019,74.9019,74.8923,74.9019,13831.0
2024-07-25 12:50:00,77.84,77.84,77.83,77.84,29444.0,74.9019,74.9019,74.8923,74.9019,29444.0
2024-07-25 12:55:00,77.83,77.84,77.83,77.84,10483.0,74.8923,74.9019,74.8923,74.9019,10483.0
2024-07-25 13:00:00,77.83,77.86,77.83,77.85,35059.0,74.8923,74.9212,74.8923,74.9116,35059.0
2024-07-25 13:05:00,77.84,77.86,77.84,77.85,19110.0,74.9019,74.9212,74.9019,74.9116,19110.0
2024-07-25 13:10:00,77.86,77.86,77.84,77.84,23983.0,74.9212,74.9212,74.9019,74.9019,23983.0
2024-07-25 13:15:00,77.85,77.85,77.83,77.84,15551.0,74.9116,74.9116,74.8923,74.9019,15551.0
2024-07-25 13:20:00,77.83,77.84,77.83,77.83,12259.0,74.8923,74.9019,74.8923,74.8923,12259.0
2024-07-25 13:25:00,77.83,77.83,77.82,77.83,26191.0,74.8923,74.8923,74.8827,74.8923,26191.0
2024-07-25 13:30:00,77.82,77.83,77.81,77.81,23451.0,74.8827,74.8923,74.8731,74.8731,23451.0
2024-07-25 13:35:00,77.81,77.82,77.81,77.81,6586.0,74.8731,74.8827,74.8731,74.8731,6586.0
2024-07-25 13:40:00,77.81,77.82,77.79,77.8,137580.0,74.8731,74.8827,74.8538,74.8634,137580.0
2024-07-25 13:45:00,77.8,77.81,77.79,77.81,14326.0,74.8634,74.8731,74.8538,74.8731,14326.0
2024-07-25 13:50:00,77.81,77.81,77.8,77.81,11921.0,74.8731,74.8731,74.8634,74.8731,11921.0
2024-07-25 13:55:00,77.81,77.81,77.79,77.81,24026.0,74.8731,74.8731,74.8538,74.8731,24026.0
2024-07-25 14:00:00,77.81,77.81,77.79,77.8,26027.0,74.8731,74.8731,74.8538,74.8634,26027.0
2024-07-25 14:05:00,77.8,77.8,77.79,77.8,19959.0,74.8634,74.8634,74.8538,74.8634,19959.0
2024-07-25 14:10:00,77.79,77.8,77.79,77.8,25359.0,74.8538,74.8634,74.8538,74.8634,25359.0
2024-07-25 14:15:00,77.8,77.8,77.79,77.8,17553.0,74.8634,74.8634,74.8538,74.8634,17553.0
2024-07-25 14:20:00,77.79,77.8,77.78,77.79,21602.0,74.8538,74.8634,74.8442,74.8538,21602.0
2024-07-25 14:25:00,77.79,77.8,77.79,77.8,30301.0,74.8538,74.8634,74.8538,74.8634,30301.0
2024-07-25 14:30:00,77.8,77.8,77.79,77.8,22794.0,74.8634,74.8634,74.8538,74.8634,22794.0
2024-07-25 14:35:00,77.8,77.81,77.78,77.79,41255.0,74.8634,74.8731,74.8442,74.8538,41255.0
2024-07-25 14:40:00,77.78,77.79,77.78,77.79,11647.0,74.8442,74.8538,74.8442,74.8538,11647.0
2024-07-25 14:45:00,77.79,77.79,77.78,77.79,23437.0,74.8538,74.8538,74.8442,74.8538,23437.0
2024-07-25 14:50:00,77.79,77.79,77.78,77.79,17930.0,74.8538,74.8538,74.8442,74.8538,17930.0
2024-07-25 14:55:00,77.79,77.79,77.78,77.79,9109.0,74.8538,74.8538,74.8442,74.8538,9109.0
2024-07-25 15:00:00,77.79,77.79,77.78,77.79,18618.0,74.8538,74.8538,74.8442,74.8538,18618.0
2024-07-25 15:05:00,77.79,77.79,77.78,77.79,25007.0,74.8538,74.8538,74.8442,74.8538,25007.0
2024-07-25 15:10:00,77.79,77.79,77.77,77.78,463298.0,74.8538,74.8538,74.8346,74.8442,463298.0
2024-07-25 15:15:00,77.78,77.78,77.77,77.78,26445.0,74.8442,74.8442,74.8346,74.8442,26445.0
2024-07-25 15:20:00,77.78,77.79,77.77,77.79,37162.0,74.8442,74.8538,74.8346,74.8538,37162.0
2024-07-25 15:25:00,77.79,77.79,77.78,77.79,266645.0,74.8538,74.8538,74.8442,74.8538,266645.0
2024-07-25 15:30:00,77.79,77.8,77.78,77.8,121868.0,74.8538,74.8634,74.8442,74.8634,121868.0
2024-07-25 15:35:00,77.8,77.8,77.79,77.8,21215.0,74.8634,74.8634,74.8538,74.8634,21215.0
2024-07-25 15:40:00,77.8,77.8,77.79,77.8,87651.0,74.8634,74.8634,74.8538,74.8634,87651.0
2024-07-25 15:45:00,77.8,77.8,77.79,77.8,82841.0,74.8634,74.8634,74.8538,74.8634,82841.0
2024-07-25 15:50:00,77.8,77.8,77.79,77.8,107479.0,74.8634,74.8634,74.8538,74.8634,107479.0
2024-07-25 15:55:00,77.8,77.81,77.79,77.81,121101.0,74.8634,74.8731,74.8538,74.8731,121101.0
2024-07-26 09:30:00,77.98,77.98,77.8,77.94,29256.0,75.0367,75.0367,74.8634,74.9982,29256.0
2024-07-26 09:35:00,77.95,77.96,77.94,77.96,6980.0,75.0078,75.0174,74.9982,75.0174,6980.0
2024-07-26 09:40:00,77.95,77.97,77.95,77.96,23495.0,75.0078,75.027,75.0078,75.0174,23495.0
2024-07-26 09:45:00,77.96,77.97,77.95,77.95,29546.0,75.0174,75.027,75.0078,75.0078,29546.0
2024-07-26 09:50:00,77.96,77.96,77.94,77.94,22478.0,75.0174,75.0174,74.9982,74.9982,22478.0
2024-07-26 09:55:00,77.95,77.95,77.94,77.95,5838.0,75.0078,75.0078,74.9982,75.0078,5838.0
2024-07-26 10:00:00,77.94,77.95,77.92,77.92,24479.0,74.9982,75.0078,74.9789,74.9789,24479.0
2024-07-26 10:05:00,77.92,77.95,77.92,77.95,20126.0,74.9789,75.0078,74.9789,75.0078,20126.0
2024-07-26 10:10:00,77.95,77.95,77.94,77.94,15561.0,75.0078,75.0078,74.9982,74.9982,15561.0
2024-07-26 10:15:00,77.94,77.95,77.93,77.93,19856.0,74.9982,75.0078,74.9885,74.9885,19856.0
2024-07-26 10:20:00,77.93,77.94,77.93,77.94,15387.0,74.9885,74.9982,74.9885,74.9982,15387.0
2024-07-26 10:25:00,77.94,77.94,77.93,77.93,24780.0,74.9982,74.9982,74.9885,74.9885,24780.0
2024-07-26 10:30:00,77.94,77.94,77.93,77.93,30458.0,74.9982,74.9982,74.9885,74.9885,30458.0
2024-07-26 10:35:00,77.93,77.94,77.93,77.94,19501.0,74.9885,74.9982,74.9885,74.9982,19501.0
2024-07-26 10:40:00,77.94,77.95,77.93,77.95,20232.0,74.9982,75.0078,74.9885,75.0078,20232.0
2024-07-26 10:45:00,77.95,77.95,77.93,77.93,15997.0,75.0078,75.0078,74.9885,74.9885,15997.0
2024-07-26 10:50:00,77.93,77.94,77.92,77.92,15300.0,74.9885,74.9982,74.9789,74.9789,15300.0
2024-07-26 10:55:00,77.93,77.93,77.92,77.92,9965.0,74.9885,74.9885,74.9789,74.9789,9965.0
2024-07-26 11:00:00,77.92,77.93,77.91,77.92,26369.0,74.9789,74.9885,74.9693,74.9789,26369.0
2024-07-26 11:05:00,77.92,77.92,77.91,77.91,15340.0,74.9789,74.9789,74.9693,74.9693,15340.0
2024-07-26 11:10:00,77.91,77.92,77.9,77.9,19071.0,74.9693,74.9789,74.9597,74.9597,19071.0
2024-07-26 11:15:00,77.9,77.91,77.9,77.91,9089.0,74.9597,74.9693,74.9597,74.9693,9089.0
2024-07-26 11:20:00,77.9,77.92,77.9,77.91,59018.0,74.9597,74.9789,74.9597,74.9693,59018.0
2024-07-26 11:25:00,77.92,77.92,77.91,77.92,12221.0,74.9789,74.9789,74.9693,74.9789,12221.0
2024-07-26 11:30:00,77.92,77.92,77.91,77.92,18192.0,74.9789,74.9789,74.9693,74.9789,18192.0
2024-07-26 11:35:00,77.91,77.92,77.91,77.91,15050.0,74.9693,74.9789,74.9693,74.9693,15050.0
2024-07-26 11:40:00,77.91,77.92,77.91,77.92,12907.0,74.9693,74.9789,74.9693,74.9789,12907.0
2024-07-26 11:45:00,77.92,77.92,77.91,77.92,15545.0,74.9789,74.9789,74.9693,74.9789,15545.0
2024-07-26 11:50:00,77.91,77.92,77.91,77.92,17502.0,74.9693,74.9789,74.9693,74.9789,17502.0
2024-07-26 11:55:00,77.92,77.92,77.91,77.92,14473.0,74.9789,74.9789,74.9693,74.9789,14473.0
2024-07-26 12:00:00,77.92,77.92,77.91,77.91,11113.0,74.9789,74.9789,74.9693,74.9693,11113.0
2024-07-26 12:05:00,77.92,77.93,77.91,77.92,82098.0,74.9789,74.9885,74.9693,74.9789,82098.0
2024-07-26 12:10:00,77.92,77.93,77.92,77.92,13418.0,74.9789,74.9885,74.9789,74.9789,13418.0
2024-07-26 12:15:00,77.93,77.93,77.92,77.92,20033.0,74.9885,74.9885,74.9789,74.9789,20033.0
2024-07-26 12:20:00,77.92,77.93,77.92,77.92,21551.0,74.9789,74.9885,74.9789,74.9789,21551.0
2024-07-26 12:25:00,77.92,77.94,77.92,77.94,22840.0,74.9789,74.9982,74.9789,74.9982,22840.0
2024-07-26 12:30:00,77.93,77.94,77.93,77.94,9152.0,74.9885,74.9982,74.9885,74.9982,9152.0
2024-07-26 12:35:00,77.94,77.94,77.93,77.93,18192.0,74.9982,74.9982,74.9885,74.9885,18192.0
2024-07-26 12:40:00,77.94,77.94,77.92,77.92,23069.0,74.9982,74.9982,74.9789,74.9789,23069.0
2024-07-26 12:45:00,77.92,77.94,77.92,77.93,22425.0,74.9789,74.9982,74.9789,74.9885,22425.0
2024-07-26 12:50:00,77.94,77.94,77.93,77.93,20482.0,74.9982,74.9982,74.9885,74.9885,20482.0
2024-07-26 12:55:00,77.94,77.94,77.93,77.94,16923.0,74.9982,74.9982,74.9885,74.9982,16923.0
2024-07-26 13:00:00,77.93,77.94,77.93,77.94,20099.0,74.9885,74.9982,74.9885,74.9982,20099.0
2024-07-26 13:05:00,77.93,77.94,77.92,77.92,17553.0,74.9885,74.9982,74.9789,74.9789,17553.0
2024-07-26 13:10:00,77.92,77.93,77.92,77.93,13191.0,74.9789,74.9885,74.9789,74.9885,13191.0
2024-07-26 13:15:00,77.92,77.93,77.92,77.92,10707.0,74.9789,74.9885,74.9789,74.9789,10707.0
2024-07-26 13:20:00,77.92,77.93,77.92,77.92,20668.0,74.9789,74.9885,74.9789,74.9789,20668.0
2024-07-26 13:25:00,77.92,77.93,77.92,77.92,11874.0,74.9789,74.9885,74.9789,74.9789,11874.0
2024-07-26 13:30:00,77.92,77.93,77.92,77.92,13613.0,74.9789,74.9885,74.9789,74.9789,13613.0
2024-07-26 13:35:00,77.92,77.93,77.92,77.92,47715.0,74.9789,74.9885,74.9789,74.9789,47715.0
2024-07-26 13:40:00,77.92,77.93,77.92,77.92,12735.0,74.9789,74.9885,74.9789,74.9789,12735.0
2024-07-26 13:45:00,77.92,77.93,77.92,77.93,13059.0,74.9789,74.9885,74.9789,74.9885,13059.0
2024-07-26 13:50:00,77.92,77.93,77.92,77.92,19949.0,74.9789,74.9885,74.9789,74.9789,19949.0
2024-07-26 13:55:00,77.92,77.94,77.92,77.94,56597.0,74.9789,74.9982,74.9789,74.9982,56597.0
2024-07-26 14:00:00,77.94,77.94,77.93,77.94,39264.0,74.9982,74.9982,74.9885,74.9982,39264.0
2024-07-26 14:05:00,77.93,77.94,77.93,77.94,42318.0,74.9885,74.9982,74.9885,74.9982,42318.0
2024-07-26 14:10:00,77.94,77.94,77.93,77.94,52633.0,74.9982,74.9982,74.9885,74.9982,52633.0
2024-07-26 14:15:00,77.94,77.94,77.93,77.94,19995.0,74.9982,74.9982,74.9885,74.9982,19995.0
2024-07-26 14:20:00,77.94,77.94,77.93,77.94,22927.0,74.9982,74.9982,74.9885,74.9982,22927.0
2024-07-26 14:25:00,77.93,77.95,77.93,77.94,61669.0,74.9885,75.0078,74.9885,74.9982,61669.0
2024-07-26 14:30:00,77.95,77.95,77.94,77.94,11586.0,75.0078,75.0078,74.9982,74.9982,11586.0
2024-07-26 14:35:00,77.94,77.95,77.94,77.94,43549.0,74.9982,75.0078,74.9982,74.9982,43549.0
2024-07-26 14:40:00,77.94,77.95,77.94,77.95,22998.0,74.9982,75.0078,74.9982,75.0078,22998.0
2024-07-26 14:45:00,77.94,77.95,77.93,77.94,27710.0,74.9982,75.0078,74.9885,74.9982,27710.0
2024-07-26 14:50:00,77.94,77.94,77.93,77.93,36963.0,74.9982,74.9982,74.9885,74.9885,36963.0
2024-07-26 14:55:00,77.94,77.94,77.93,77.94,24659.0,74.9982,74.9982,74.9885,74.9982,24659.0
2024-07-26 15:00:00,77.93,77.94,77.93,77.94,21877.0,74.9885,74.9982,74.9885,74.9982,21877.0
2024-07-26 15:05:00,77.94,77.94,77.93,77.94,23242.0,74.9982,74.9982,74.9885,74.9982,23242.0
2024-07-26 15:10:00,77.94,77.94,77.93,77.94,26882.0,74.9982,74.9982,74.9885,74.9982,26882.0
2024-07-26 15:15:00,77.94,77.95,77.93,77.95,71306.0,74.9982,75.0078,74.9885,75.0078,71306.0
2024-07-26 15:20:00,77.95,77.95,77.94,77.95,13641.0,75.0078,75.0078,74.9982,75.0078,13641.0
2024-07-26 15:25:00,77.95,77.95,77.94,77.95,53386.0,75.0078,75.0078,74.9982,75.0078,53386.0
2024-07-26 15:30:00,77.95,77.95,77.94,77.95,23129.0,75.0078,75.0078,74.9982,75.0078,23129.0
2024-07-26 15:35:00,77.94,77.95,77.94,77.94,35140.0,74.9982,75.0078,74.9982,74.9982,35140.0
2024-07-26 15:40:00,77.94,77.95,77.94,77.95,35683.0,74.9982,75.0078,74.9982,75.0078,35683.0
2024-07-26 15:45:00,77.94,77.95,77.94,77.95,30893.0,74.9982,75.0078,74.9982,75.0078,30893.0
2024-07-26 15:50:00,77.95,77.95,77.94,77.95,64063.0,75.0078,75.0078,74.9982,75.0078,64063.0
2024-07-26 15:55:00,77.94,77.95,77.94,77.94,86891.0,74.9982,75.0078,74.9982,74.9982,86891.0
2024-07-29 09:30:00,78.02,78.02,77.99,78.01,26312.0,75.0751,75.0751,75.0463,75.0655,26312.0
2024-07-29 09:35:00,78.0,78.01,77.99,77.99,5295.0,75.0559,75.0655,75.0463,75.0463,5295.0
2024-07-29 09:40:00,78.0,78.01,77.99,78.01,6007.0,75.0559,75.0655,75.0463,75.0655,6007.0
2024-07-29 09:45:00,78.01,78.01,77.99,78.0,10235.0,75.0655,75.0655,75.0463,75.0559,10235.0
2024-07-29 09:50:00,77.99,78.0,77.99,78.0,4762.0,75.0463,75.0559,75.0463,75.0559,4762.0
2024-07-29 09:55:00,77.99,78.0,77.98,77.98,4799.0,75.0463,75.0559,75.0367,75.0367,4799.0
2024-07-29 10:00:00,77.98,77.99,77.98,77.98,19126.0,75.0367,75.0463,75.0367,75.0367,19126.0
2024-07-29 10:05:00,77.99,77.99,77.98,77.98,4646.0,75.0463,75.0463,75.0367,75.0367,4646.0
2024-07-29 10:10:00,77.98,77.99,77.98,77.98,12805.0,75.0367,75.0463,75.0367,75.0367,12805.0
2024-07-29 10:15:00,77.98,77.99,77.98,77.98,5624.0,75.0367,75.0463,75.0367,75.0367,5624.0
2024-07-29 10:20:00,77.98,77.99,77.98,77.98,11924.0,75.0367,75.0463,75.0367,75.0367,11924.0
2024-07-29 10:25:00,77.98,77.99,77.97,77.97,18246.0,75.0367,75.0463,75.027,75.027,18246.0
2024-07-29 10:30:00,77.97,77.97,77.95,77.96,33277.0,75.027,75.027,75.0078,75.0174,33277.0
2024-07-29 10:35:00,77.96,77.96,77.95,77.96,11044.0,75.0174,75.0174,75.0078,75.0174,11044.0
2024-07-29 10:40:00,77.95,77.96,77.95,77.95,10656.0,75.0078,75.0174,75.0078,75.0078,10656.0
2024-07-29 10:45:00,77.95,77.95,77.94,77.95,4356.0,75.0078,75.0078,74.9982,75.0078,4356.0
2024-07-29 10:50:00,77.95,77.95,77.94,77.94,11633.0,75.0078,75.0078,74.9982,74.9982,11633.0
2024-07-29 10:55:00,77.95,77.95,77.94,77.95,12620.0,75.0078,75.0078,74.9982,75.0078,12620.0
2024-07-29 11:00:00,77.95,77.96,77.94,77.96,13813.0,75.0078,75.0174,74.9982,75.0174,13813.0
2024-07-29 11:05:00,77.95,77.96,77.95,77.95,5519.0,75.0078,75.0174,75.0078,75.0078,5519.0
2024-07-29 11:10:00,77.95,77.97,77.95,77.97,18689.0,75.0078,75.027,75.0078,75.027,18689.0
2024-07-29 11:15:00,77.97,77.98,77.96,77.98,14572.0,75.027,75.0367,75.0174,75.0367,14572.0
2024-07-29 11:20:00,77.98,77.98,77.97,77.97,65124.0,75.0367,75.0367,75.027,75.027,65124.0
2024-07-29 11:25:00,77.98,77.98,77.97,77.98,7450.0,75.0367,75.0367,75.027,75.0367,7450.0
2024-07-29 11:30:00,77.97,77.98,77.97,77.97,4292.0,75.027,75.0367,75.027,75.027,4292.0
2024-07-29 11:35:00,77.98,77.98,77.97,77.98,4508.0,75.0367,75.0367,75.027,75.0367,4508.0
2024-07-29 11:40:00,77.98,77.99,77.97,77.97,16762.0,75.0367,75.0463,75.027,75.027,16762.0
2024-07-29 11:45:00,77.98,77.98,77.97,77.98,29785.0,75.0367,75.0367,75.027,75.0367,29785.0
2024-07-29 11:50:00,77.98,77.98,77.97,77.98,2643.0,75.0367,75.0367,75.027,75.0367,2643.0
2024-07-29 11:55:00,77.98,77.99,77.97,77.99,29142.0,75.0367,75.0463,75.027,75.0463,29142.0
2024-07-29 12:00:00,77.99,77.99,77.98,77.99,6203.0,75.0463,75.0463,75.0367,75.0463,6203.0
2024-07-29 12:05:00,77.98,77.99,77.98,77.98,9869.0,75.0367,75.0463,75.0367,75.0367,9869.0
2024-07-29 12:10:00,77.98,77.99,77.97,77.98,11068.0,75.0367,75.0463,75.027,75.0367,11068.0
2024-07-29 12:15:00,77.97,77.98,77.97,77.98,18648.0,75.027,75.0367,75.027,75.0367,18648.0
2024-07-29 12:20:00,77.98,77.99,77.97,77.99,6097.0,75.0367,75.0463,75.027,75.0463,6097.0
2024-07-29 12:25:00,77.98,77.99,77.98,77.98,7893.0,75.0367,75.0463,75.0367,75.0367,7893.0
2024-07-29 12:30:00,77.98,78.0,77.98,78.0,8487.0,75.0367,75.0559,75.0367,75.0559,8487.0
2024-07-29 12:35:00,77.99,78.0,77.99,78.0,11179.0,75.0463,75.0559,75.0463,75.0559,11179.0
2024-07-29 12:40:00,78.0,78.0,77.99,77.99,7900.0,75.0559,75.0559,75.0463,75.0463,7900.0
2024-07-29 12:45:00,77.99,78.0,77.98,77.99,8675.0,75.0463,75.0559,75.0367,75.0463,8675.0
2024-07-29 12:50:00,78.0,78.0,77.99,78.0,3978.0,75.0559,75.0559,75.0463,75.0559,3978.0
2024-07-29 12:55:00,77.99,78.01,77.99,78.01,17216.0,75.0463,75.0655,75.0463,75.0655,17216.0
2024-07-29 13:00:00,78.01,78.01,78.0,78.0,3254.0,75.0655,75.0655,75.0559,75.0559,3254.0
2024-07-29 13:05:00,78.0,78.01,78.0,78.01,9546.0,75.0559,75.0655,75.0559,75.0655,9546.0
2024-07-29 13:10:00,78.0,78.01,78.0,78.01,4464.0,75.0559,75.0655,75.0559,75.0655,4464.0
2024-07-29 13:15:00,78.0,78.01,78.0,78.0,6184.0,75.0559,75.0655,75.0559,75.0559,6184.0
2024-07-29 13:20:00,78.01,78.01,77.99,78.0,9750.0,75.0655,75.0655,75.0463,75.0559,9750.0
2024-07-29 13:25:00,78.0,78.0,77.99,77.99,4258.0,75.0559,75.0559,75.0463,75.0463,4258.0
2024-07-29 13:30:00,78.0,78.0,77.99,77.99,5450.0,75.0559,75.0559,75.0463,75.0463,5450.0
2024-07-29 13:35:00,78.0,78.0,77.99,78.0,4672.0,75.0559,75.0559,75.0463,75.0559,4672.0
2024-07-29 13:40:00,78.0,78.01,77.99,78.01,26764.0,75.0559,75.0655,75.0463,75.0655,26764.0
2024-07-29 13:45:00,78.01,78.01,78.0,78.0,12116.0,75.0655,75.0655,75.0559,75.0559,12116.0
2024-07-29 13:50:00,78.0,78.01,78.0,78.0,5788.0,75.0559,75.0655,75.0559,75.0559,5788.0
2024-07-29 13:55:00,78.01,78.01,78.0,78.0,6076.0,75.0655,75.0655,75.0559,75.0559,6076.0
2024-07-29 14:00:00,78.01,78.01,77.99,77.99,11278.0,75.0655,75.0655,75.0463,75.0463,11278.0
2024-07-29 14:05:00,78.0,78.0,77.99,78.0,10516.0,75.0559,75.0559,75.0463,75.0559,10516.0
2024-07-29 14:10:00,77.99,78.0,77.99,78.0,5372.0,75.0463,75.0559,75.0463,75.0559,5372.0
2024-07-29 14:15:00,78.0,78.0,77.99,78.0,11246.0,75.0559,75.0559,75.0463,75.0559,11246.0
2024-07-29 14:20:00,78.0,78.0,77.99,77.99,4407.0,75.0559,75.0559,75.0463,75.0463,4407.0
2024-07-29 14:25:00,78.0,78.0,77.99,78.0,8278.0,75.0559,75.0559,75.0463,75.0559,8278.0
2024-07-29 14:30:00,78.0,78.0,77.99,78.0,4252.0,75.0559,75.0559,75.0463,75.0559,4252.0
2024-07-29 14:35:00,78.0,78.01,77.99,78.0,10779.0,75.0559,75.0655,75.0463,75.0559,10779.0
2024-07-29 14:40:00,78.01,78.01,78.0,78.01,9427.0,75.0655,75.0655,75.0559,75.0655,9427.0
2024-07-29 14:45:00,78.0,78.01,78.0,78.0,7263.0,75.0559,75.0655,75.0559,75.0559,7263.0
2024-07-29 14:50:00,78.0,78.01,77.99,77.99,16956.0,75.0559,75.0655,75.0463,75.0463,16956.0
2024-07-29 14:55:00,78.0,78.0,77.99,78.0,5689.0,75.0559,75.0559,75.0463,75.0559,5689.0
2024-07-29 15:00:00,78.0,78.01,77.99,78.01,8306.0,75.0559,75.0655,75.0463,75.0655,8306.0
2024-07-29 15:05:00,78.01,78.02,78.0,78.02,24060.0,75.0655,75.0751,75.0559,75.0751,24060.0
2024-07-29 15:10:00,78.02,78.02,78.01,78.02,8030.0,75.0751,75.0751,75.0655,75.0751,8030.0
2024-07-29 15:15:00,78.02,78.02,78.01,78.02,59132.0,75.0751,75.0751,75.0655,75.0751,59132.0
2024-07-29 15:20:00,78.02,78.02,78.01,78.02,8497.0,75.0751,75.0751,75.0655,75.0751,8497.0
2024-07-29 15:25:00,78.02,78.02,78.01,78.01,16531.0,75.0751,75.0751,75.0655,75.0655,16531.0
2024-07-29 15:30:00,78.02,78.02,78.01,78.02,25465.0,75.0751,75.0751,75.0655,75.0751,25465.0
2024-07-29 15:35:00,78.02,78.02,78.01,78.02,15012.0,75.0751,75.0751,75.0655,75.0751,15012.0
2024-07-29 15:40:00,78.02,78.02,78.0,78.01,46817.0,75.0751,75.0751,75.0559,75.0655,46817.0
2024-07-29 15:45:00,78.01,78.01,78.0,78.01,11552.0,75.0655,75.0655,75.0559,75.0655,11552.0
2024-07-29 15:50:00,78.0,78.01,78.0,78.01,21134.0,75.0559,75.0655,75.0559,75.0655,21134.0
2024-07-29 15:55:00,78.01,78.02,78.0,78.01,201239.0,75.0655,75.0751,75.0559,75.0655,201239.0
2024-07-30 09:30:00,78.02,78.03,78.01,78.01,27821.0,75.0751,75.0848,75.0655,75.0655,27821.0
2024-07-30 09:35:00,78.01,78.02,78.0,78.02,11158.0,75.0655,75.0751,75.0559,75.0751,11158.0
2024-07-30 09:40:00,78.02,78.03,78.01,78.02,10549.0,75.0751,75.0848,75.0655,75.0751,10549.0
2024-07-30 09:45:00,78.02,78.04,78.01,78.04,122160.0,75.0751,75.0944,75.0655,75.0944,122160.0
2024-07-30 09:50:00,78.03,78.04,78.03,78.03,9394.0,75.0848,75.0944,75.0848,75.0848,9394.0
2024-07-30 09:55:00,78.03,78.04,78.02,78.04,12356.0,75.0848,75.0944,75.0751,75.0944,12356.0
2024-07-30 10:00:00,78.03,78.04,77.97,77.97,75154.0,75.0848,75.0944,75.027,75.027,75154.0
2024-07-30 10:05:00,77.97,78.0,77.97,77.99,9168.0,75.027,75.0559,75.027,75.0463,9168.0
2024-07-30 10:10:00,77.99,78.01,77.99,78.01,22165.0,75.0463,75.0655,75.0463,75.0655,22165.0
2024-07-30 10:15:00,78.01,78.01,77.98,77.98,11354.0,75.0655,75.0655,75.0367,75.0367,11354.0
2024-07-30 10:20:00,77.99,78.0,77.98,78.0,8815.0,75.0463,75.0559,75.0367,75.0559,8815.0
2024-07-30 10:25:00,78.0,78.0,77.99,78.0,1141.0,75.0559,75.0559,75.0463,75.0559,1141.0
2024-07-30 10:30:00,77.99,78.0,77.99,78.0,8425.0,75.0463,75.0559,75.0463,75.0559,8425.0
2024-07-30 10:35:00,78.0,78.0,77.99,78.0,9449.0,75.0559,75.0559,75.0463,75.0559,9449.0
2024-07-30 10:40:00,78.0,78.01,77.99,78.01,18919.0,75.0559,75.0655,75.0463,75.0655,18919.0
2024-07-30 10:45:00,78.01,78.01,78.0,78.01,18707.0,75.0655,75.0655,75.0559,75.0655,18707.0
2024-07-30 10:50:00,78.01,78.01,78.0,78.01,10916.0,75.0655,75.0655,75.0559,75.0655,10916.0
2024-07-30 10:55:00,78.0,78.01,78.0,78.01,11840.0,75.0559,75.0655,75.0559,75.0655,11840.0
2024-07-30 11:00:00,78.01,78.02,78.0,78.02,14830.0,75.0655,75.0751,75.0559,75.0751,14830.0
2024-07-30 11:05:00,78.01,78.01,77.98,78.0,18556.0,75.0655,75.0655,75.0367,75.0559,18556.0
2024-07-30 11:10:00,78.0,78.0,77.99,78.0,18477.0,75.0559,75.0559,75.0463,75.0559,18477.0
2024-07-30 11:15:00,78.0,78.0,77.99,78.0,3188.0,75.0559,75.0559,75.0463,75.0559,3188.0
2024-07-30 11:20:00,78.0,78.01,77.99,78.0,19066.0,75.0559,75.0655,75.0463,75.0559,19066.0
2024-07-30 11:25:00,78.0,78.01,77.99,78.01,92906.0,75.0559,75.0655,75.0463,75.0655,92906.0
2024-07-30 11:30:00,78.01,78.01,77.99,78.01,7027.0,75.0655,75.0655,75.0463,75.0655,7027.0
2024-07-30 11:35:00,78.01,78.01,78.0,78.01,8830.0,75.0655,75.0655,75.0559,75.0655,8830.0
2024-07-30 11:40:00,78.01,78.01,78.0,78.01,6216.0,75.0655,75.0655,75.0559,75.0655,6216.0
2024-07-30 11:45:00,78.0,78.01,78.0,78.01,5103.0,75.0559,75.0655,75.0559,75.0655,5103.0
2024-07-30 11:50:00,78.01,78.02,78.0,78.02,16220.0,75.0655,75.0751,75.0559,75.0751,16220.0
2024-07-30 11:55:00,78.02,78.02,78.01,78.02,6631.0,75.0751,75.0751,75.0655,75.0751,6631.0
2024-07-30 12:00:00,78.02,78.02,78.0,78.01,8438.0,75.0751,75.0751,75.0559,75.0655,8438.0
2024-07-30 12:05:00,78.01,78.02,78.0,78.02,15832.0,75.0655,75.0751,75.0559,75.0751,15832.0
2024-07-30 12:10:00,78.02,78.02,78.0,78.0,39434.0,75.0751,75.0751,75.0559,75.0559,39434.0
2024-07-30 12:15:00,78.0,78.01,78.0,78.01,22402.0,75.0559,75.0655,75.0559,75.0655,22402.0
2024-07-30 12:20:00,78.01,78.01,78.0,78.0,7301.0,75.0655,75.0655,75.0559,75.0559,7301.0
2024-07-30 12:25:00,78.0,78.02,78.0,78.02,29838.0,75.0559,75.0751,75.0559,75.0751,29838.0
2024-07-30 12:30:00,78.02,78.02,78.01,78.02,3869.0,75.0751,75.0751,75.0655,75.0751,3869.0
2024-07-30 12:35:00,78.02,78.02,78.01,78.01,9506.0,75.0751,75.0751,75.0655,75.0655,9506.0
2024-07-30 12:40:00,78.01,78.02,78.01,78.02,8309.0,75.0655,75.0751,75.0655,75.0751,8309.0
2024-07-30 12:45:00,78.02,78.02,78.01,78.02,17168.0,75.0751,75.0751,75.0655,75.0751,17168.0
2024-07-30 12:50:00,78.02,78.02,78.01,78.02,11621.0,75.0751,75.0751,75.0655,75.0751,11621.0
2024-07-30 12:55:00,78.02,78.04,78.01,78.04,27158.0,75.0751,75.0944,75.0655,75.0944,27158.0
2024-07-30 13:00:00,78.04,78.05,78.03,78.04,39893.0,75.0944,75.104,75.0848,75.0944,39893.0
2024-07-30 13:05:00,78.04,78.04,78.03,78.04,12461.0,75.0944,75.0944,75.0848,75.0944,12461.0
2024-07-30 13:10:00,78.04,78.04,78.03,78.03,21132.0,75.0944,75.0944,75.0848,75.0848,21132.0
2024-07-30 13:15:00,78.03,78.04,78.03,78.04,12552.0,75.0848,75.0944,75.0848,75.0944,12552.0
2024-07-30 13:20:00,78.04,78.05,78.03,78.05,20078.0,75.0944,75.104,75.0848,75.104,20078.0
2024-07-30 13:25:00,78.04,78.05,78.04,78.04,4245.0,75.0944,75.104,75.0944,75.0944,4245.0
2024-07-30 13:30:00,78.04,78.05,78.03,78.04,20689.0,75.0944,75.104,75.0848,75.0944,20689.0
2024-07-30 13:35:00,78.04,78.05,78.03,78.05,14853.0,75.0944,75.104,75.0848,75.104,14853.0
2024-07-30 13:40:00,78.05,78.05,78.03,78.04,11083.0,75.104,75.104,75.0848,75.0944,11083.0
2024-07-30 13:45:00,78.04,78.04,78.03,78.04,6920.0,75.0944,75.0944,75.0848,75.0944,6920.0
2024-07-30 13:50:00,78.04,78.04,78.03,78.04,10091.0,75.0944,75.0944,75.0848,75.0944,10091.0
2024-07-30 13:55:00,78.04,78.05,78.03,78.05,10091.0,75.0944,75.104,75.0848,75.104,10091.0
2024-07-30 14:00:00,78.04,78.06,78.04,78.06,144352.0,75.0944,75.1136,75.0944,75.1136,144352.0
2024-07-30 14:05:00,78.06,78.06,78.05,78.06,5199.0,75.1136,75.1136,75.104,75.1136,5199.0
2024-07-30 14:10:00,78.06,78.06,78.05,78.06,141448.0,75.1136,75.1136,75.104,75.1136,141448.0
2024-07-30 14:15:00,78.06,78.06,78.05,78.05,18875.0,75.1136,75.1136,75.104,75.104,18875.0
2024-07-30 14:20:00,78.05,78.06,78.05,78.06,12430.0,75.104,75.1136,75.104,75.1136,12430.0
2024-07-30 14:25:00,78.05,78.06,78.05,78.06,4432.0,75.104,75.1136,75.104,75.1136,4432.0
2024-07-30 14:30:00,78.06,78.06,78.05,78.06,5728.0,75.1136,75.1136,75.104,75.1136,5728.0
2024-07-30 14:35:00,78.06,78.06,78.04,78.05,22625.0,75.1136,75.1136,75.0944,75.104,22625.0
2024-07-30 14:40:00,78.05,78.05,78.04,78.05,7722.0,75.104,75.104,75.0944,75.104,7722.0
2024-07-30 14:45:00,78.05,78.05,78.03,78.04,8499.0,75.104,75.104,75.0848,75.0944,8499.0
2024-07-30 14:50:00,78.04,78.04,78.03,78.04,5584.0,75.0944,75.0944,75.0848,75.0944,5584.0
2024-07-30 14:55:00,78.04,78.04,78.03,78.04,15392.0,75.0944,75.0944,75.0848,75.0944,15392.0
2024-07-30 15:00:00,78.04,78.04,78.03,78.04,14169.0,75.0944,75.0944,75.0848,75.0944,14169.0
2024-07-30 15:05:00,78.04,78.05,78.03,78.05,46521.0,75.0944,75.104,75.0848,75.104,46521.0
2024-07-30 15:10:00,78.05,78.05,78.04,78.04,61028.0,75.104,75.104,75.0944,75.0944,61028.0
2024-07-30 15:15:00,78.05,78.05,78.04,78.05,43293.0,75.104,75.104,75.0944,75.104,43293.0
2024-07-30 15:20:00,78.05,78.06,78.04,78.06,81442.0,75.104,75.1136,75.0944,75.1136,81442.0
2024-07-30 15:25:00,78.06,78.06,78.05,78.05,32986.0,75.1136,75.1136,75.104,75.104,32986.0
2024-07-30 15:30:00,78.05,78.06,78.05,78.06,66930.0,75.104,75.1136,75.104,75.1136,66930.0
2024-07-30 15:35:00,78.06,78.06,78.05,78.06,70322.0,75.1136,75.1136,75.104,75.1136,70322.0
2024-07-30 15:40:00,78.06,78.06,78.05,78.06,48602.0,75.1136,75.1136,75.104,75.1136,48602.0
2024-07-30 15:45:00,78.06,78.06,78.05,78.05,84436.0,75.1136,75.1136,75.104,75.104,84436.0
2024-07-30 15:50:00,78.05,78.06,78.05,78.06,85684.0,75.104,75.1136,75.104,75.1136,85684.0
2024-07-30 15:55:00,78.06,78.06,78.05,78.05,201352.0,75.1136,75.1136,75.104,75.104,201352.0
2024-07-31 09:30:00,78.09,78.12,78.09,78.11,33832.0,75.1425,75.1714,75.1425,75.1617,33832.0
2024-07-31 09:35:00,78.11,78.12,78.11,78.12,21188.0,75.1617,75.1714,75.1617,75.1714,21188.0
2024-07-31 09:40:00,78.12,78.12,78.11,78.12,13782.0,75.1714,75.1714,75.1617,75.1714,13782.0
2024-07-31 09:45:00,78.12,78.13,78.11,78.13,19688.0,75.1714,75.181,75.1617,75.181,19688.0
2024-07-31 09:50:00,78.13,78.14,78.12,78.14,29315.0,75.181,75.1906,75.1714,75.1906,29315.0
2024-07-31 09:55:00,78.14,78.14,78.12,78.13,17390.0,75.1906,75.1906,75.1714,75.181,17390.0
2024-07-31 10:00:00,78.13,78.14,78.12,78.13,85821.0,75.181,75.1906,75.1714,75.181,85821.0
2024-07-31 10:05:00,78.13,78.13,78.12,78.13,16068.0,75.181,75.181,75.1714,75.181,16068.0
2024-07-31 10:10:00,78.12,78.13,78.12,78.12,8141.0,75.1714,75.181,75.1714,75.1714,8141.0
2024-07-31 10:15:00,78.13,78.14,78.12,78.13,46677.0,75.181,75.1906,75.1714,75.181,46677.0
2024-07-31 10:20:00,78.13,78.14,78.12,78.12,30680.0,75.181,75.1906,75.1714,75.1714,30680.0
2024-07-31 10:25:00,78.13,78.13,78.12,78.13,7749.0,75.181,75.181,75.1714,75.181,7749.0
2024-07-31 10:30:00,78.13,78.13,78.12,78.12,13407.0,75.181,75.181,75.1714,75.1714,13407.0
2024-07-31 10:35:00,78.12,78.13,78.1,78.11,31189.0,75.1714,75.181,75.1521,75.1617,31189.0
2024-07-31 10:40:00,78.11,78.11,78.1,78.11,29309.0,75.1617,75.1617,75.1521,75.1617,29309.0
2024-07-31 10:45:00,78.1,78.11,78.09,78.11,69749.0,75.1521,75.1617,75.1425,75.1617,69749.0
2024-07-31 10:50:00,78.1,78.1,78.08,78.09,18073.0,75.1521,75.1521,75.1329,75.1425,18073.0
2024-07-31 10:55:00,78.09,78.1,78.08,78.09,42562.0,75.1425,75.1521,75.1329,75.1425,42562.0
2024-07-31 11:00:00,78.09,78.1,78.09,78.09,83194.0,75.1425,75.1521,75.1425,75.1425,83194.0
2024-07-31 11:05:00,78.09,78.1,78.09,78.09,11415.0,75.1425,75.1521,75.1425,75.1425,11415.0
2024-07-31 11:10:00,78.09,78.11,78.09,78.11,87105.0,75.1425,75.1617,75.1425,75.1617,87105.0
2024-07-31 11:15:00,78.11,78.11,78.1,78.1,16135.0,75.1617,75.1617,75.1521,75.1521,16135.0
2024-07-31 11:20:00,78.1,78.11,78.1,78.1,36671.0,75.1521,75.1617,75.1521,75.1521,36671.0
2024-07-31 11:25:00,78.11,78.11,78.1,78.11,7247.0,75.1617,75.1617,75.1521,75.1617,7247.0
2024-07-31 11:30:00,78.11,78.11,78.1,78.11,14649.0,75.1617,75.1617,75.1521,75.1617,14649.0
2024-07-31 11:35:00,78.1,78.11,78.09,78.11,116776.0,75.1521,75.1617,75.1425,75.1617,116776.0
2024-07-31 11:40:00,78.11,78.11,78.1,78.11,5226.0,75.1617,75.1617,75.1521,75.1617,5226.0
2024-07-31 11:45:00,78.1,78.11,78.1,78.1,3084.0,75.1521,75.1617,75.1521,75.1521,3084.0
2024-07-31 11:50:00,78.1,78.11,78.09,78.11,70044.0,75.1521,75.1617,75.1425,75.1617,70044.0
2024-07-31 11:55:00,78.11,78.11,78.1,78.11,8620.0,75.1617,75.1617,75.1521,75.1617,8620.0
2024-07-31 12:00:00,78.11,78.11,78.1,78.11,3420.0,75.1617,75.1617,75.1521,75.1617,3420.0
2024-07-31 12:05:00,78.11,78.11,78.1,78.1,14629.0,75.1617,75.1617,75.1521,75.1521,14629.0
2024-07-31 12:10:00,78.1,78.11,78.1,78.1,5840.0,75.1521,75.1617,75.1521,75.1521,5840.0
2024-07-31 12:15:00,78.11,78.11,78.1,78.11,2960.0,75.1617,75.1617,75.1521,75.1617,2960.0
2024-07-31 12:20:00,78.11,78.11,78.1,78.11,3169.0,75.1617,75.1617,75.1521,75.1617,3169.0
2024-07-31 12:25:00,78.1,78.11,78.09,78.09,12579.0,75.1521,75.1617,75.1425,75.1425,12579.0
2024-07-31 12:30:00,78.09,78.1,78.09,78.1,37670.0,75.1425,75.1521,75.1425,75.1521,37670.0
2024-07-31 12:35:00,78.1,78.1,78.09,78.1,14275.0,75.1521,75.1521,75.1425,75.1521,14275.0
2024-07-31 12:40:00,78.1,78.1,78.09,78.1,11586.0,75.1521,75.1521,75.1425,75.1521,11586.0
2024-07-31 12:45:00,78.09,78.1,78.09,78.09,8115.0,75.1425,75.1521,75.1425,75.1425,8115.0
2024-07-31 12:50:00,78.09,78.1,78.09,78.09,12574.0,75.1425,75.1521,75.1425,75.1425,12574.0
2024-07-31 12:55:00,78.09,78.1,78.09,78.09,23227.0,75.1425,75.1521,75.1425,75.1425,23227.0
2024-07-31 13:00:00,78.09,78.1,78.09,78.09,4642.0,75.1425,75.1521,75.1425,75.1425,4642.0
2024-07-31 13:05:00,78.09,78.1,78.09,78.09,4031.0,75.1425,75.1521,75.1425,75.1425,4031.0
2024-07-31 13:10:00,78.1,78.1,78.09,78.09,145314.0,75.1521,75.1521,75.1425,75.1425,145314.0
2024-07-31 13:15:00,78.1,78.1,78.09,78.09,41019.0,75.1521,75.1521,75.1425,75.1425,41019.0
2024-07-31 13:20:00,78.1,78.1,78.09,78.09,36509.0,75.1521,75.1521,75.1425,75.1425,36509.0
2024-07-31 13:25:00,78.09,78.1,78.08,78.09,48544.0,75.1425,75.1521,75.1329,75.1425,48544.0
2024-07-31 13:30:00,78.09,78.09,78.07,78.08,6039.0,75.1425,75.1425,75.1233,75.1329,6039.0
2024-07-31 13:35:00,78.08,78.08,78.07,78.08,7451.0,75.1329,75.1329,75.1233,75.1329,7451.0
2024-07-31 13:40:00,78.08,78.08,78.07,78.08,4532.0,75.1329,75.1329,75.1233,75.1329,4532.0
2024-07-31 13:45:00,78.08,78.08,78.07,78.07,6160.0,75.1329,75.1329,75.1233,75.1233,6160.0
2024-07-31 13:50:00,78.08,78.09,78.07,78.08,99836.0,75.1329,75.1425,75.1233,75.1329,99836.0
2024-07-31 13:55:00,78.07,78.08,78.06,78.07,18928.0,75.1233,75.1329,75.1136,75.1233,18928.0
2024-07-31 14:00:00,78.06,78.06,78.01,78.05,40713.0,75.1136,75.1136,75.0655,75.104,40713.0
2024-07-31 14:05:00,78.05,78.06,78.04,78.06,8956.0,75.104,75.1136,75.0944,75.1136,8956.0
2024-07-31 14:10:00,78.06,78.06,78.03,78.04,899546.0,75.1136,75.1136,75.0848,75.0944,899546.0
2024-07-31 14:15:00,78.04,78.05,78.03,78.05,17737.0,75.0944,75.104,75.0848,75.104,17737.0
2024-07-31 14:20:00,78.05,78.06,78.04,78.06,11233.0,75.104,75.1136,75.0944,75.1136,11233.0
2024-07-31 14:25:00,78.06,78.07,78.05,78.06,91759.0,75.1136,75.1233,75.104,75.1136,91759.0
2024-07-31 14:30:00,78.06,78.08,78.05,78.08,135408.0,75.1136,75.1329,75.104,75.1329,135408.0
2024-07-31 14:35:00,78.08,78.09,78.04,78.09,82845.0,75.1329,75.1425,75.0944,75.1425,82845.0
2024-07-31 14:40:00,78.09,78.11,78.08,78.11,59510.0,75.1425,75.1617,75.1329,75.1617,59510.0
2024-07-31 14:45:00,78.11,78.12,78.08,78.11,98209.0,75.1617,75.1714,75.1329,75.1617,98209.0
2024-07-31 14:50:00,78.12,78.12,78.08,78.09,27225.0,75.1714,75.1714,75.1329,75.1425,27225.0
2024-07-31 14:55:00,78.09,78.13,78.08,78.12,48770.0,75.1425,75.181,75.1329,75.1714,48770.0
2024-07-31 15:00:00,78.11,78.14,78.11,78.13,38835.0,75.1617,75.1906,75.1617,75.181,38835.0
2024-07-31 15:05:00,78.13,78.14,78.12,78.13,27882.0,75.181,75.1906,75.1714,75.181,27882.0
2024-07-31 15:10:00,78.13,78.14,78.12,78.14,21656.0,75.181,75.1906,75.1714,75.1906,21656.0
2024-07-31 15:15:00,78.14,78.16,78.13,78.16,28540.0,75.1906,75.2099,75.181,75.2099,28540.0
2024-07-31 15:20:00,78.16,78.17,78.15,78.17,21217.0,75.2099,75.2195,75.2002,75.2195,21217.0
2024-07-31 15:25:00,78.17,78.2,78.16,78.19,34553.0,75.2195,75.2483,75.2099,75.2387,34553.0
2024-07-31 15:30:00,78.18,78.2,78.17,78.2,29574.0,75.2291,75.2483,75.2195,75.2483,29574.0
2024-07-31 15:35:00,78.2,78.2,78.17,78.2,46974.0,75.2483,75.2483,75.2195,75.2483,46974.0
2024-07-31 15:40:00,78.2,78.21,78.18,78.2,72846.0,75.2483,75.258,75.2291,75.2483,72846.0
2024-07-31 15:45:00,78.2,78.2,78.18,78.19,58660.0,75.2483,75.2483,75.2291,75.2387,58660.0
2024-07-31 15:50:00,78.19,78.2,78.18,78.2,59888.0,75.2387,75.2483,75.2291,75.2483,59888.0
2024-07-31 15:55:00,78.2,78.23,78.19,78.23,95201.0,75.2483,75.2772,75.2387,75.2772,95201.0
2024-08-01 09:30:00,78.07,78.07,77.99,78.05,28143.0,75.3799,75.3799,75.3027,75.3606,28143.0
2024-08-01 09:35:00,78.05,78.05,78.03,78.05,26621.0,75.3606,75.3606,75.3413,75.3606,26621.0
2024-08-01 09:40:00,78.05,78.06,78.04,78.06,5308.0,75.3606,75.3703,75.351,75.3703,5308.0
2024-08-01 09:45:00,78.06,78.07,78.05,78.06,14744.0,75.3703,75.3799,75.3606,75.3703,14744.0
2024-08-01 09:50:00,78.06,78.06,78.04,78.05,5180.0,75.3703,75.3703,75.351,75.3606,5180.0
2024-08-01 09:55:00,78.05,78.05,78.03,78.03,13166.0,75.3606,75.3606,75.3413,75.3413,13166.0
2024-08-01 10:00:00,78.04,78.09,78.04,78.09,20465.0,75.351,75.3992,75.351,75.3992,20465.0
2024-08-01 10:05:00,78.08,78.11,78.08,78.1,46375.0,75.3896,75.4186,75.3896,75.4089,46375.0
2024-08-01 10:10:00,78.11,78.11,78.09,78.1,41352.0,75.4186,75.4186,75.3992,75.4089,41352.0
2024-08-01 10:15:00,78.09,78.1,78.08,78.09,23660.0,75.3992,75.4089,75.3896,75.3992,23660.0
2024-08-01 10:20:00,78.1,78.1,78.09,78.1,3300.0,75.4089,75.4089,75.3992,75.4089,3300.0
2024-08-01 10:25:00,78.09,78.12,78.09,78.12,11712.0,75.3992,75.4282,75.3992,75.4282,11712.0
2024-08-01 10:30:00,78.12,78.13,78.11,78.13,98291.0,75.4282,75.4379,75.4186,75.4379,98291.0
2024-08-01 10:35:00,78.13,78.13,78.12,78.13,14571.0,75.4379,75.4379,75.4282,75.4379,14571.0
2024-08-01 10:40:00,78.13,78.13,78.12,78.13,15654.0,75.4379,75.4379,75.4282,75.4379,15654.0
2024-08-01 10:45:00,78.13,78.13,78.12,78.13,54359.0,75.4379,75.4379,75.4282,75.4379,54359.0
2024-08-01 10:50:00,78.12,78.13,78.11,78.12,75185.0,75.4282,75.4379,75.4186,75.4282,75185.0
2024-08-01 10:55:00,78.12,78.13,78.11,78.13,24294.0,75.4282,75.4379,75.4186,75.4379,24294.0
2024-08-01 11:00:00,78.13,78.14,78.12,78.12,61632.0,75.4379,75.4475,75.4282,75.4282,61632.0
2024-08-01 11:05:00,78.12,78.13,78.11,78.12,40140.0,75.4282,75.4379,75.4186,75.4282,40140.0
2024-08-01 11:10:00,78.11,78.11,78.09,78.1,21204.0,75.4186,75.4186,75.3992,75.4089,21204.0
2024-08-01 11:15:00,78.09,78.1,78.08,78.09,37178.0,75.3992,75.4089,75.3896,75.3992,37178.0
2024-08-01 11:20:00,78.09,78.09,78.08,78.09,25835.0,75.3992,75.3992,75.3896,75.3992,25835.0
2024-08-01 11:25:00,78.09,78.09,78.06,78.06,2195198.0,75.3992,75.3992,75.3703,75.3703,2195198.0
2024-08-01 11:30:00,78.06,78.07,78.06,78.06,190048.0,75.3703,75.3799,75.3703,75.3703,190048.0
2024-08-01 11:35:00,78.07,78.07,78.06,78.06,269193.0,75.3799,75.3799,75.3703,75.3703,269193.0
2024-08-01 11:40:00,78.06,78.07,78.05,78.07,53776.0,75.3703,75.3799,75.3606,75.3799,53776.0
2024-08-01 11:45:00,78.07,78.08,78.06,78.07,135464.0,75.3799,75.3896,75.3703,75.3799,135464.0
2024-08-01 11:50:00,78.07,78.08,78.06,78.07,65756.0,75.3799,75.3896,75.3703,75.3799,65756.0
2024-08-01 11:55:00,78.07,78.07,78.06,78.06,27972.0,75.3799,75.3799,75.3703,75.3703,27972.0
2024-08-01 12:00:00,78.07,78.08,78.06,78.08,124625.0,75.3799,75.3896,75.3703,75.3896,124625.0
2024-08-01 12:05:00,78.08,78.09,78.07,78.09,55547.0,75.3896,75.3992,75.3799,75.3992,55547.0
2024-08-01 12:10:00,78.09,78.1,78.08,78.09,45589.0,75.3992,75.4089,75.3896,75.3992,45589.0
2024-08-01 12:15:00,78.09,78.1,78.08,78.1,295729.0,75.3992,75.4089,75.3896,75.4089,295729.0
2024-08-01 12:20:00,78.1,78.11,78.09,78.1,69044.0,75.4089,75.4186,75.3992,75.4089,69044.0
2024-08-01 12:25:00,78.11,78.11,78.1,78.11,138089.0,75.4186,75.4186,75.4089,75.4186,138089.0
2024-08-01 12:30:00,78.11,78.11,78.1,78.11,75427.0,75.4186,75.4186,75.4089,75.4186,75427.0
2024-08-01 12:35:00,78.11,78.11,78.1,78.11,65984.0,75.4186,75.4186,75.4089,75.4186,65984.0
2024-08-01 12:40:00,78.11,78.11,78.09,78.09,47953.0,75.4186,75.4186,75.3992,75.3992,47953.0
2024-08-01 12:45:00,78.09,78.1,78.08,78.09,21144.0,75.3992,75.4089,75.3896,75.3992,21144.0
2024-08-01 12:50:00,78.08,78.09,78.07,78.08,18220.0,75.3896,75.3992,75.3799,75.3896,18220.0
2024-08-01 12:55:00,78.07,78.08,78.07,78.07,35150.0,75.3799,75.3896,75.3799,75.3799,35150.0
2024-08-01 13:00:00,78.08,78.08,78.06,78.07,14474.0,75.3896,75.3896,75.3703,75.3799,14474.0
2024-08-01 13:05:00,78.07,78.07,78.06,78.07,24824.0,75.3799,75.3799,75.3703,75.3799,24824.0
2024-08-01 13:10:00,78.06,78.08,78.06,78.07,21726.0,75.3703,75.3896,75.3703,75.3799,21726.0
2024-08-01 13:15:00,78.08,78.08,78.07,78.08,22072.0,75.3896,75.3896,75.3799,75.3896,22072.0
2024-08-01 13:20:00,78.07,78.08,78.07,78.08,18065.0,75.3799,75.3896,75.3799,75.3896,18065.0
2024-08-01 13:25:00,78.08,78.08,78.06,78.06,21715.0,75.3896,75.3896,75.3703,75.3703,21715.0
2024-08-01 13:30:00,78.07,78.07,78.06,78.06,10232.0,75.3799,75.3799,75.3703,75.3703,10232.0
2024-08-01 13:35:00,78.07,78.08,78.07,78.08,15148.0,75.3799,75.3896,75.3799,75.3896,15148.0
2024-08-01 13:40:00,78.08,78.09,78.07,78.09,24502.0,75.3896,75.3992,75.3799,75.3992,24502.0
2024-08-01 13:45:00,78.09,78.09,78.07,78.09,28036.0,75.3992,75.3992,75.3799,75.3992,28036.0
2024-08-01 13:50:00,78.09,78.09,78.07,78.08,24321.0,75.3992,75.3992,75.3799,75.3896,24321.0
2024-08-01 13:55:00,78.08,78.09,78.07,78.08,9786.0,75.3896,75.3992,75.3799,75.3896,9786.0
2024-08-01 14:00:00,78.07,78.09,78.07,78.08,13317.0,75.3799,75.3992,75.3799,75.3896,13317.0
2024-08-01 14:05:00,78.09,78.1,78.08,78.09,13372.0,75.3992,75.4089,75.3896,75.3992,13372.0
2024-08-01 14:10:00,78.09,78.1,78.08,78.09,12674.0,75.3992,75.4089,75.3896,75.3992,12674.0
2024-08-01 14:15:00,78.09,78.1,78.08,78.09,20161.0,75.3992,75.4089,75.3896,75.3992,20161.0
2024-08-01 14:20:00,78.08,78.09,78.08,78.09,23936.0,75.3896,75.3992,75.3896,75.3992,23936.0
2024-08-01 14:25:00,78.09,78.09,78.07,78.07,119623.0,75.3992,75.3992,75.3799,75.3799,119623.0
2024-08-01 14:30:00,78.08,78.08,78.07,78.08,18397.0,75.3896,75.3896,75.3799,75.3896,18397.0
2024-08-01 14:35:00,78.07,78.08,78.06,78.06,23172.0,75.3799,75.3896,75.3703,75.3703,23172.0
2024-08-01 14:40:00,78.06,78.07,78.06,78.06,9431.0,75.3703,75.3799,75.3703,75.3703,9431.0
2024-08-01 14:45:00,78.06,78.08,78.05,78.08,44354.0,75.3703,75.3896,75.3606,75.3896,44354.0
2024-08-01 14:50:00,78.07,78.1,78.07,78.09,30677.0,75.3799,75.4089,75.3799,75.3992,30677.0
2024-08-01 14:55:00,78.09,78.12,78.09,78.1,19617.0,75.3992,75.4282,75.3992,75.4089,19617.0
2024-08-01 15:00:00,78.09,78.1,78.08,78.09,14712.0,75.3992,75.4089,75.3896,75.3992,14712.0
2024-08-01 15:05:00,78.09,78.09,78.08,78.09,21401.0,75.3992,75.3992,75.3896,75.3992,21401.0
2024-08-01 15:10:00,78.09,78.1,78.08,78.09,13551.0,75.3992,75.4089,75.3896,75.3992,13551.0
2024-08-01 15:15:00,78.09,78.1,78.09,78.09,23402.0,75.3992,75.4089,75.3992,75.3992,23402.0
2024-08-01 15:20:00,78.09,78.11,78.09,78.11,42346.0,75.3992,75.4186,75.3992,75.4186,42346.0
2024-08-01 15:25:00,78.11,78.11,78.1,78.11,16154.0,75.4186,75.4186,75.4089,75.4186,16154.0
2024-08-01 15:30:00,78.1,78.11,78.1,78.11,20695.0,75.4089,75.4186,75.4089,75.4186,20695.0
2024-08-01 15:35:00,78.11,78.11,78.1,78.11,25483.0,75.4186,75.4186,75.4089,75.4186,25483.0
2024-08-01 15:40:00,78.1,78.11,78.1,78.11,37723.0,75.4089,75.4186,75.4089,75.4186,37723.0
2024-08-01 15:45:00,78.11,78.11,78.1,78.11,23690.0,75.4186,75.4186,75.4089,75.4186,23690.0
2024-08-01 15:50:00,78.11,78.12,78.1,78.11,32740.0,75.4186,75.4282,75.4089,75.4186,32740.0
2024-08-01 15:55:00,78.11,78.12,78.1,78.12,44076.0,75.4186,75.4282,75.4089,75.4282,44076.0
2024-08-02 09:30:00,78.34,78.4,78.34,78.38,47322.0,75.6406,75.6986,75.6406,75.6793,47322.0
2024-08-02 09:35:00,78.38,78.4,78.37,78.39,93927.0,75.6793,75.6986,75.6696,75.6889,93927.0
2024-08-02 09:40:00,78.39,78.41,78.36,78.41,14785.0,75.6889,75.7082,75.6599,75.7082,14785.0
2024-08-02 09:45:00,78.41,78.42,78.39,78.41,9871.0,75.7082,75.7179,75.6889,75.7082,9871.0
2024-08-02 09:50:00,78.4,78.41,78.39,78.4,17931.0,75.6986,75.7082,75.6889,75.6986,17931.0
2024-08-02 09:55:00,78.4,78.42,78.39,78.41,9585.0,75.6986,75.7179,75.6889,75.7082,9585.0
2024-08-02 10:00:00,78.41,78.41,78.4,78.41,83014.0,75.7082,75.7082,75.6986,75.7082,83014.0
2024-08-02 10:05:00,78.41,78.43,78.4,78.4,186865.0,75.7082,75.7275,75.6986,75.6986,186865.0
2024-08-02 10:10:00,78.4,78.42,78.38,78.42,79125.0,75.6986,75.7179,75.6793,75.7179,79125.0
2024-08-02 10:15:00,78.42,78.45,78.42,78.45,21435.0,75.7179,75.7468,75.7179,75.7468,21435.0
2024-08-02 10:20:00,78.45,78.48,78.44,78.46,12887.0,75.7468,75.7758,75.7372,75.7565,12887.0
2024-08-02 10:25:00,78.45,78.49,78.43,78.45,141790.0,75.7468,75.7855,75.7275,75.7468,141790.0
2024-08-02 10:30:00,78.45,78.45,78.43,78.44,42403.0,75.7468,75.7468,75.7275,75.7372,42403.0
2024-08-02 10:35:00,78.44,78.47,78.44,78.46,87958.0,75.7372,75.7662,75.7372,75.7565,87958.0
2024-08-02 10:40:00,78.46,78.47,78.45,78.46,38222.0,75.7565,75.7662,75.7468,75.7565,38222.0
2024-08-02 10:45:00,78.46,78.46,78.43,78.45,45406.0,75.7565,75.7565,75.7275,75.7468,45406.0
2024-08-02 10:50:00,78.45,78.45,78.42,78.45,38961.0,75.7468,75.7468,75.7179,75.7468,38961.0
2024-08-02 10:55:00,78.44,78.45,78.42,78.44,62752.0,75.7372,75.7468,75.7179,75.7372,62752.0
2024-08-02 11:00:00,78.45,78.46,78.4,78.4,47244.0,75.7468,75.7565,75.6986,75.6986,47244.0
2024-08-02 11:05:00,78.41,78.42,78.39,78.42,32132.0,75.7082,75.7179,75.6889,75.7179,32132.0
2024-08-02 11:10:00,78.42,78.43,78.42,78.42,47117.0,75.7179,75.7275,75.7179,75.7179,47117.0
2024-08-02 11:15:00,78.42,78.44,78.42,78.42,42530.0,75.7179,75.7372,75.7179,75.7179,42530.0
2024-08-02 11:20:00,78.43,78.46,78.42,78.45,46239.0,75.7275,75.7565,75.7179,75.7468,46239.0
2024-08-02 11:25:00,78.46,78.47,78.45,78.47,16110.0,75.7565,75.7662,75.7468,75.7662,16110.0
2024-08-02 11:30:00,78.46,78.47,78.45,78.47,116419.0,75.7565,75.7662,75.7468,75.7662,116419.0
2024-08-02 11:35:00,78.47,78.48,78.46,78.47,56278.0,75.7662,75.7758,75.7565,75.7662,56278.0
2024-08-02 11:40:00,78.46,78.48,78.46,78.48,18568.0,75.7565,75.7758,75.7565,75.7758,18568.0
2024-08-02 11:45:00,78.48,78.5,78.48,78.48,34384.0,75.7758,75.7951,75.7758,75.7758,34384.0
2024-08-02 11:50:00,78.48,78.49,78.46,78.47,25625.0,75.7758,75.7855,75.7565,75.7662,25625.0
2024-08-02 11:55:00,78.47,78.47,78.44,78.45,52929.0,75.7662,75.7662,75.7372,75.7468,52929.0
2024-08-02 12:00:00,78.45,78.45,78.4,78.4,45074.0,75.7468,75.7468,75.6986,75.6986,45074.0
2024-08-02 12:05:00,78.4,78.43,78.39,78.42,30221.0,75.6986,75.7275,75.6889,75.7179,30221.0
2024-08-02 12:10:00,78.44,78.46,78.43,78.45,12792.0,75.7372,75.7565,75.7275,75.7468,12792.0
2024-08-02 12:15:00,78.45,78.46,78.44,78.44,43797.0,75.7468,75.7565,75.7372,75.7372,43797.0
2024-08-02 12:20:00,78.44,78.44,78.42,78.43,18651.0,75.7372,75.7372,75.7179,75.7275,18651.0
2024-08-02 12:25:00,78.44,78.45,78.42,78.42,99711.0,75.7372,75.7468,75.7179,75.7179,99711.0
2024-08-02 12:30:00,78.42,78.46,78.42,78.44,151582.0,75.7179,75.7565,75.7179,75.7372,151582.0
2024-08-02 12:35:00,78.44,78.45,78.43,78.44,49465.0,75.7372,75.7468,75.7275,75.7372,49465.0
2024-08-02 12:40:00,78.45,78.46,78.44,78.45,23425.0,75.7468,75.7565,75.7372,75.7468,23425.0
2024-08-02 12:45:00,78.45,78.47,78.45,78.45,28226.0,75.7468,75.7662,75.7468,75.7468,28226.0
2024-08-02 12:50:00,78.45,78.47,78.45,78.46,16961.0,75.7468,75.7662,75.7468,75.7565,16961.0
2024-08-02 12:55:00,78.46,78.48,78.46,78.47,30481.0,75.7565,75.7758,75.7565,75.7662,30481.0
2024-08-02 13:00:00,78.47,78.48,78.46,78.46,8196.0,75.7662,75.7758,75.7565,75.7565,8196.0
2024-08-02 13:05:00,78.46,78.47,78.44,78.45,11599.0,75.7565,75.7662,75.7372,75.7468,11599.0
2024-08-02 13:10:00,78.45,78.47,78.44,78.45,51921.0,75.7468,75.7662,75.7372,75.7468,51921.0
2024-08-02 13:15:00,78.45,78.46,78.44,78.45,10364.0,75.7468,75.7565,75.7372,75.7468,10364.0
2024-08-02 13:20:00,78.45,78.46,78.44,78.45,12658.0,75.7468,75.7565,75.7372,75.7468,12658.0
2024-08-02 13:25:00,78.45,78.47,78.45,78.47,13766.0,75.7468,75.7662,75.7468,75.7662,13766.0
2024-08-02 13:30:00,78.47,78.48,78.46,78.48,13162.0,75.7662,75.7758,75.7565,75.7758,13162.0
2024-08-02 13:35:00,78.48,78.48,78.46,78.46,4362.0,75.7758,75.7758,75.7565,75.7565,4362.0
2024-08-02 13:40:00,78.47,78.48,78.46,78.47,7637.0,75.7662,75.7758,75.7565,75.7662,7637.0
2024-08-02 13:45:00,78.47,78.48,78.46,78.47,3723.0,75.7662,75.7758,75.7565,75.7662,3723.0
2024-08-02 13:50:00,78.47,78.48,78.46,78.46,8685.0,75.7662,75.7758,75.7565,75.7565,8685.0
2024-08-02 13:55:00,78.47,78.47,78.45,78.46,4503.0,75.7662,75.7662,75.7468,75.7565,4503.0
2024-08-02 14:00:00,78.45,78.47,78.45,78.45,16280.0,75.7468,75.7662,75.7468,75.7468,16280.0
2024-08-02 14:05:00,78.46,78.47,78.45,78.47,19413.0,75.7565,75.7662,75.7468,75.7662,19413.0
2024-08-02 14:10:00,78.47,78.48,78.46,78.48,7079.0,75.7662,75.7758,75.7565,75.7758,7079.0
2024-08-02 14:15:00,78.48,78.48,78.47,78.48,12844.0,75.7758,75.7758,75.7662,75.7758,12844.0
2024-08-02 14:20:00,78.48,78.49,78.46,78.47,14257.0,75.7758,75.7855,75.7565,75.7662,14257.0
2024-08-02 14:25:00,78.47,78.51,78.46,78.51,95453.0,75.7662,75.8048,75.7565,75.8048,95453.0
2024-08-02 14:30:00,78.51,78.51,78.5,78.51,21414.0,75.8048,75.8048,75.7951,75.8048,21414.0
2024-08-02 14:35:00,78.51,78.52,78.48,78.49,17625.0,75.8048,75.8144,75.7758,75.7855,17625.0
2024-08-02 14:40:00,78.49,78.52,78.49,78.51,42896.0,75.7855,75.8144,75.7855,75.8048,42896.0
2024-08-02 14:45:00,78.52,78.53,78.51,78.53,26043.0,75.8144,75.8241,75.8048,75.8241,26043.0
2024-08-02 14:50:00,78.53,78.53,78.5,78.52,3843.0,75.8241,75.8241,75.7951,75.8144,3843.0
2024-08-02 14:55:00,78.52,78.54,78.51,78.54,28243.0,75.8144,75.8337,75.8048,75.8337,28243.0
2024-08-02 15:00:00,78.53,78.53,78.51,78.52,25841.0,75.8241,75.8241,75.8048,75.8144,25841.0
2024-08-02 15:05:00,78.52,78.52,78.5,78.51,25733.0,75.8144,75.8144,75.7951,75.8048,25733.0
2024-08-02 15:10:00,78.51,78.52,78.49,78.5,19860.0,75.8048,75.8144,75.7855,75.7951,19860.0
2024-08-02 15:15:00,78.49,78.51,78.49,78.51,12003.0,75.7855,75.8048,75.7855,75.8048,12003.0
2024-08-02 15:20:00,78.51,78.51,78.5,78.51,17971.0,75.8048,75.8048,75.7951,75.8048,17971.0
2024-08-02 15:25:00,78.51,78.52,78.5,78.52,15841.0,75.8048,75.8144,75.7951,75.8144,15841.0
2024-08-02 15:30:00,78.52,78.52,78.51,78.52,56561.0,75.8144,75.8144,75.8048,75.8144,56561.0
2024-08-02 15:35:00,78.52,78.52,78.51,78.51,13588.0,75.8144,75.8144,75.8048,75.8048,13588.0
2024-08-02 15:40:00,78.52,78.53,78.51,78.52,15361.0,75.8144,75.8241,75.8048,75.8144,15361.0
2024-08-02 15:45:00,78.52,78.52,78.51,78.51,38752.0,75.8144,75.8144,75.8048,75.8048,38752.0
2024-08-02 15:50:00,78.51,78.52,78.51,78.52,43279.0,75.8048,75.8144,75.8048,75.8144,43279.0
2024-08-02 15:55:00,78.51,78.52,78.5,78.51,49295.0,75.8048,75.8144,75.7951,75.8048,49295.0
2024-08-05 09:30:00,78.64,78.64,78.58,78.61,117665.0,75.9303,75.9303,75.8724,75.9013,117665.0
2024-08-05 09:35:00,78.61,78.61,78.54,78.55,63568.0,75.9013,75.9013,75.8337,75.8434,63568.0
2024-08-05 09:40:00,78.55,78.55,78.52,78.54,36503.0,75.8434,75.8434,75.8144,75.8337,36503.0
2024-08-05 09:45:00,78.54,78.55,78.51,78.52,45877.0,75.8337,75.8434,75.8048,75.8144,45877.0
2024-08-05 09:50:00,78.52,78.57,78.51,78.56,51077.0,75.8144,75.8627,75.8048,75.853,51077.0
2024-08-05 09:55:00,78.56,78.58,78.55,78.56,24813.0,75.853,75.8724,75.8434,75.853,24813.0
2024-08-05 10:00:00,78.55,78.55,78.39,78.48,47677.0,75.8434,75.8434,75.6889,75.7758,47677.0
2024-08-05 10:05:00,78.48,78.52,78.47,78.52,25419.0,75.7758,75.8144,75.7662,75.8144,25419.0
2024-08-05 10:10:00,78.5,78.54,78.49,78.51,56254.0,75.7951,75.8337,75.7855,75.8048,56254.0
2024-08-05 10:15:00,78.51,78.51,78.46,78.48,35332.0,75.8048,75.8048,75.7565,75.7758,35332.0
2024-08-05 10:20:00,78.49,78.51,78.46,78.47,64794.0,75.7855,75.8048,75.7565,75.7662,64794.0
2024-08-05 10:25:00,78.47,78.49,78.44,78.45,32939.0,75.7662,75.7855,75.7372,75.7468,32939.0
2024-08-05 10:30:00,78.46,78.48,78.43,78.46,20529.0,75.7565,75.7758,75.7275,75.7565,20529.0
2024-08-05 10:35:00,78.45,78.46,78.41,78.41,19353.0,75.7468,75.7565,75.7082,75.7082,19353.0
2024-08-05 10:40:00,78.41,78.43,78.38,78.41,21575.0,75.7082,75.7275,75.6793,75.7082,21575.0
2024-08-05 10:45:00,78.41,78.46,78.41,78.45,37717.0,75.7082,75.7565,75.7082,75.7468,37717.0
2024-08-05 10:50:00,78.45,78.47,78.42,78.45,30046.0,75.7468,75.7662,75.7179,75.7468,30046.0
2024-08-05 10:55:00,78.45,78.46,78.42,78.46,31560.0,75.7468,75.7565,75.7179,75.7565,31560.0
2024-08-05 11:00:00,78.47,78.5,78.45,78.48,48896.0,75.7662,75.7951,75.7468,75.7758,48896.0
2024-08-05 11:05:00,78.48,78.49,78.44,78.45,97916.0,75.7758,75.7855,75.7372,75.7468,97916.0
2024-08-05 11:10:00,78.45,78.45,78.41,78.42,53247.0,75.7468,75.7468,75.7082,75.7179,53247.0
2024-08-05 11:15:00,78.42,78.43,78.4,78.41,12343.0,75.7179,75.7275,75.6986,75.7082,12343.0
2024-08-05 11:20:00,78.41,78.41,78.37,78.41,21909.0,75.7082,75.7082,75.6696,75.7082,21909.0
2024-08-05 11:25:00,78.41,78.41,78.38,78.4,109484.0,75.7082,75.7082,75.6793,75.6986,109484.0
2024-08-05 11:30:00,78.4,78.41,78.38,78.39,12971.0,75.6986,75.7082,75.6793,75.6889,12971.0
2024-08-05 11:35:00,78.4,78.4,78.38,78.39,17951.0,75.6986,75.6986,75.6793,75.6889,17951.0
2024-08-05 11:40:00,78.39,78.42,78.38,78.41,24289.0,75.6889,75.7179,75.6793,75.7082,24289.0
2024-08-05 11:45:00,78.41,78.41,78.39,78.4,21839.0,75.7082,75.7082,75.6889,75.6986,21839.0
2024-08-05 11:50:00,78.4,78.43,78.4,78.41,19119.0,75.6986,75.7275,75.6986,75.7082,19119.0
2024-08-05 11:55:00,78.41,78.42,78.38,78.39,35428.0,75.7082,75.7179,75.6793,75.6889,35428.0
2024-08-05 12:00:00,78.4,78.41,78.37,78.38,32835.0,75.6986,75.7082,75.6696,75.6793,32835.0
2024-08-05 12:05:00,78.38,78.38,78.35,78.35,21510.0,75.6793,75.6793,75.6503,75.6503,21510.0
2024-08-05 12:10:00,78.34,78.35,78.32,78.34,28675.0,75.6406,75.6503,75.6213,75.6406,28675.0
2024-08-05 12:15:00,78.34,78.37,78.34,78.34,11814.0,75.6406,75.6696,75.6406,75.6406,11814.0
2024-08-05 12:20:00,78.35,78.37,78.34,78.36,26581.0,75.6503,75.6696,75.6406,75.6599,26581.0
2024-08-05 12:25:00,78.36,78.36,78.34,78.34,64921.0,75.6599,75.6599,75.6406,75.6406,64921.0
2024-08-05 12:30:00,78.34,78.39,78.34,78.38,35251.0,75.6406,75.6889,75.6406,75.6793,35251.0
2024-08-05 12:35:00,78.38,78.39,78.37,78.39,16164.0,75.6793,75.6889,75.6696,75.6889,16164.0
2024-08-05 12:40:00,78.38,78.39,78.37,78.38,19067.0,75.6793,75.6889,75.6696,75.6793,19067.0
2024-08-05 12:45:00,78.38,78.4,78.37,78.4,8242.0,75.6793,75.6986,75.6696,75.6986,8242.0
2024-08-05 12:50:00,78.4,78.41,78.39,78.41,41684.0,75.6986,75.7082,75.6889,75.7082,41684.0
2024-08-05 12:55:00,78.41,78.42,78.39,78.4,81643.0,75.7082,75.7179,75.6889,75.6986,81643.0
2024-08-05 13:00:00,78.4,78.41,78.39,78.4,22528.0,75.6986,75.7082,75.6889,75.6986,22528.0
2024-08-05 13:05:00,78.4,78.43,78.39,78.41,42096.0,75.6986,75.7275,75.6889,75.7082,42096.0
2024-08-05 13:10:00,78.41,78.42,78.4,78.42,42493.0,75.7082,75.7179,75.6986,75.7179,42493.0
2024-08-05 13:15:00,78.41,78.43,78.4,78.43,84222.0,75.7082,75.7275,75.6986,75.7275,84222.0
2024-08-05 13:20:00,78.42,78.43,78.37,78.39,23355.0,75.7179,75.7275,75.6696,75.6889,23355.0
2024-08-05 13:25:00,78.38,78.4,78.37,78.4,14252.0,75.6793,75.6986,75.6696,75.6986,14252.0
2024-08-05 13:30:00,78.39,78.4,78.37,78.37,40253.0,75.6889,75.6986,75.6696,75.6696,40253.0
2024-08-05 13:35:00,78.37,78.38,78.36,78.37,16400.0,75.6696,75.6793,75.6599,75.6696,16400.0
2024-08-05 13:40:00,78.37,78.38,78.35,78.37,11237.0,75.6696,75.6793,75.6503,75.6696,11237.0
2024-08-05 13:45:00,78.37,78.39,78.35,78.39,23655.0,75.6696,75.6889,75.6503,75.6889,23655.0
2024-08-05 13:50:00,78.39,78.4,78.37,78.38,90473.0,75.6889,75.6986,75.6696,75.6793,90473.0
2024-08-05 13:55:00,78.38,78.38,78.37,78.37,33059.0,75.6793,75.6793,75.6696,75.6696,33059.0
2024-08-05 14:00:00,78.38,78.38,78.36,78.37,33482.0,75.6793,75.6793,75.6599,75.6696,33482.0
2024-08-05 14:05:00,78.35,78.36,78.35,78.35,16656.0,75.6503,75.6599,75.6503,75.6503,16656.0
2024-08-05 14:10:00,78.35,78.37,78.35,78.37,71144.0,75.6503,75.6696,75.6503,75.6696,71144.0
2024-08-05 14:15:00,78.37,78.38,78.36,78.38,43077.0,75.6696,75.6793,75.6599,75.6793,43077.0
2024-08-05 14:20:00,78.38,78.4,78.37,78.39,19435.0,75.6793,75.6986,75.6696,75.6889,19435.0
2024-08-05 14:25:00,78.4,78.4,78.37,78.38,12750.0,75.6986,75.6986,75.6696,75.6793,12750.0
2024-08-05 14:30:00,78.38,78.4,78.37,78.4,55285.0,75.6793,75.6986,75.6696,75.6986,55285.0
2024-08-05 14:35:00,78.4,78.4,78.38,78.39,22915.0,75.6986,75.6986,75.6793,75.6889,22915.0
2024-08-05 14:40:00,78.4,78.4,78.39,78.4,38697.0,75.6986,75.6986,75.6889,75.6986,38697.0
2024-08-05 14:45:00,78.4,78.4,78.36,78.37,23468.0,75.6986,75.6986,75.6599,75.6696,23468.0
2024-08-05 14:50:00,78.37,78.38,78.35,78.36,13513.0,75.6696,75.6793,75.6503,75.6599,13513.0
2024-08-05 14:55:00,78.36,78.38,78.35,78.37,29516.0,75.6599,75.6793,75.6503,75.6696,29516.0
2024-08-05 15:00:00,78.38,78.39,78.37,78.39,10450.0,75.6793,75.6889,75.6696,75.6889,10450.0
2024-08-05 15:05:00,78.38,78.41,78.38,78.41,21146.0,75.6793,75.7082,75.6793,75.7082,21146.0
2024-08-05 15:10:00,78.42,78.42,78.4,78.42,16899.0,75.7179,75.7179,75.6986,75.7179,16899.0
2024-08-05 15:15:00,78.42,78.42,78.4,78.41,39351.0,75.7179,75.7179,75.6986,75.7082,39351.0
2024-08-05 15:20:00,78.4,78.41,78.37,78.39,19385.0,75.6986,75.7082,75.6696,75.6889,19385.0
2024-08-05 15:25:00,78.39,78.39,78.38,78.39,11685.0,75.6889,75.6889,75.6793,75.6889,11685.0
2024-08-05 15:30:00,78.39,78.4,78.38,78.4,212586.0,75.6889,75.6986,75.6793,75.6986,212586.0
2024-08-05 15:35:00,78.39,78.4,78.39,78.4,40518.0,75.6889,75.6986,75.6889,75.6986,40518.0
2024-08-05 15:40:00,78.4,78.42,78.39,78.42,143977.0,75.6986,75.7179,75.6889,75.7179,143977.0
2024-08-05 15:45:00,78.41,78.42,78.4,78.41,247945.0,75.7082,75.7179,75.6986,75.7082,247945.0
2024-08-05 15:50:00,78.41,78.42,78.39,78.39,248910.0,75.7082,75.7179,75.6889,75.6889,248910.0
2024-08-05 15:55:00,78.39,78.4,78.36,78.4,689158.0,75.6889,75.6986,75.6599,75.6986,689158.0
2024-08-06 09:30:00,78.32,78.39,78.31,78.33,43373.0,75.6213,75.6889,75.6117,75.631,43373.0
2024-08-06 09:35:00,78.34,78.37,78.33,78.36,14203.0,75.6406,75.6696,75.631,75.6599,14203.0
2024-08-06 09:40:00,78.35,78.36,78.34,78.35,24486.0,75.6503,75.6599,75.6406,75.6503,24486.0
2024-08-06 09:45:00,78.36,78.37,78.33,78.34,13957.0,75.6599,75.6696,75.631,75.6406,13957.0
2024-08-06 09:50:00,78.33,78.34,78.31,78.32,36688.0,75.631,75.6406,75.6117,75.6213,36688.0
2024-08-06 09:55:00,78.32,78.33,78.31,78.33,36600.0,75.6213,75.631,75.6117,75.631,36600.0
2024-08-06 10:00:00,78.33,78.34,78.32,78.33,38249.0,75.631,75.6406,75.6213,75.631,38249.0
2024-08-06 10:05:00,78.33,78.35,78.33,78.34,29241.0,75.631,75.6503,75.631,75.6406,29241.0
2024-08-06 10:10:00,78.34,78.34,78.33,78.34,11142.0,75.6406,75.6406,75.631,75.6406,11142.0
2024-08-06 10:15:00,78.34,78.35,78.33,78.34,22031.0,75.6406,75.6503,75.631,75.6406,22031.0
2024-08-06 10:20:00,78.34,78.35,78.33,78.34,32645.0,75.6406,75.6503,75.631,75.6406,32645.0
2024-08-06 10:25:00,78.34,78.34,78.33,78.33,21029.0,75.6406,75.6406,75.631,75.631,21029.0
2024-08-06 10:30:00,78.33,78.34,78.31,78.34,19400.0,75.631,75.6406,75.6117,75.6406,19400.0
2024-08-06 10:35:00,78.33,78.33,78.29,78.31,505438.0,75.631,75.631,75.5924,75.6117,505438.0
2024-08-06 10:40:00,78.3,78.31,78.3,78.31,30151.0,75.602,75.6117,75.602,75.6117,30151.0
2024-08-06 10:45:00,78.31,78.32,78.3,78.3,30058.0,75.6117,75.6213,75.602,75.602,30058.0
2024-08-06 10:50:00,78.31,78.31,78.28,78.28,22611.0,75.6117,75.6117,75.5827,75.5827,22611.0
2024-08-06 10:55:00,78.29,78.31,78.28,78.31,39268.0,75.5924,75.6117,75.5827,75.6117,39268.0
2024-08-06 11:00:00,78.31,78.31,78.27,78.27,17093.0,75.6117,75.6117,75.573,75.573,17093.0
2024-08-06 11:05:00,78.28,78.29,78.27,78.29,41835.0,75.5827,75.5924,75.573,75.5924,41835.0
2024-08-06 11:10:00,78.29,78.3,78.28,78.3,28276.0,75.5924,75.602,75.5827,75.602,28276.0
2024-08-06 11:15:00,78.3,78.31,78.29,78.3,10070.0,75.602,75.6117,75.5924,75.602,10070.0
2024-08-06 11:20:00,78.3,78.3,78.29,78.29,17267.0,75.602,75.602,75.5924,75.5924,17267.0
2024-08-06 11:25:00,78.3,78.3,78.29,78.29,13638.0,75.602,75.602,75.5924,75.5924,13638.0
2024-08-06 11:30:00,78.29,78.3,78.24,78.27,40555.0,75.5924,75.602,75.5441,75.573,40555.0
2024-08-06 11:35:00,78.27,78.27,78.23,78.26,47262.0,75.573,75.573,75.5344,75.5634,47262.0
2024-08-06 11:40:00,78.25,78.28,78.25,78.27,33116.0,75.5537,75.5827,75.5537,75.573,33116.0
2024-08-06 11:45:00,78.28,78.29,78.27,78.29,18545.0,75.5827,75.5924,75.573,75.5924,18545.0
2024-08-06 11:50:00,78.29,78.29,78.27,78.29,17990.0,75.5924,75.5924,75.573,75.5924,17990.0
2024-08-06 11:55:00,78.29,78.29,78.27,78.27,27225.0,75.5924,75.5924,75.573,75.573,27225.0
2024-08-06 12:00:00,78.27,78.28,78.26,78.27,15314.0,75.573,75.5827,75.5634,75.573,15314.0
2024-08-06 12:05:00,78.27,78.27,78.26,78.27,18088.0,75.573,75.573,75.5634,75.573,18088.0
2024-08-06 12:10:00,78.27,78.27,78.25,78.26,30241.0,75.573,75.573,75.5537,75.5634,30241.0
2024-08-06 12:15:00,78.26,78.29,78.25,78.28,39250.0,75.5634,75.5924,75.5537,75.5827,39250.0
2024-08-06 12:20:00,78.27,78.28,78.27,78.28,16998.0,75.573,75.5827,75.573,75.5827,16998.0
2024-08-06 12:25:00,78.28,78.29,78.27,78.27,27965.0,75.5827,75.5924,75.573,75.573,27965.0
2024-08-06 12:30:00,78.27,78.29,78.27,78.28,46582.0,75.573,75.5924,75.573,75.5827,46582.0
2024-08-06 12:35:00,78.28,78.29,78.27,78.29,13826.0,75.5827,75.5924,75.573,75.5924,13826.0
2024-08-06 12:40:00,78.29,78.29,78.27,78.28,12262.0,75.5924,75.5924,75.573,75.5827,12262.0
2024-08-06 12:45:00,78.27,78.28,78.26,78.28,18177.0,75.573,75.5827,75.5634,75.5827,18177.0
2024-08-06 12:50:00,78.28,78.28,78.27,78.28,12875.0,75.5827,75.5827,75.573,75.5827,12875.0
2024-08-06 12:55:00,78.28,78.28,78.26,78.26,37109.0,75.5827,75.5827,75.5634,75.5634,37109.0
2024-08-06 13:00:00,78.26,78.28,78.25,78.27,42756.0,75.5634,75.5827,75.5537,75.573,42756.0
2024-08-06 13:05:00,78.27,78.28,78.25,78.26,14399.0,75.573,75.5827,75.5537,75.5634,14399.0
2024-08-06 13:10:00,78.26,78.28,78.25,78.28,32803.0,75.5634,75.5827,75.5537,75.5827,32803.0
2024-08-06 13:15:00,78.28,78.28,78.26,78.27,27436.0,75.5827,75.5827,75.5634,75.573,27436.0
2024-08-06 13:20:00,78.27,78.28,78.26,78.28,8486.0,75.573,75.5827,75.5634,75.5827,8486.0
2024-08-06 13:25:00,78.27,78.29,78.27,78.28,42331.0,75.573,75.5924,75.573,75.5827,42331.0
2024-08-06 13:30:00,78.28,78.29,78.28,78.29,31596.0,75.5827,75.5924,75.5827,75.5924,31596.0
2024-08-06 13:35:00,78.29,78.29,78.28,78.29,24904.0,75.5924,75.5924,75.5827,75.5924,24904.0
2024-08-06 13:40:00,78.29,78.29,78.28,78.29,44574.0,75.5924,75.5924,75.5827,75.5924,44574.0
2024-08-06 13:45:00,78.29,78.29,78.28,78.29,27552.0,75.5924,75.5924,75.5827,75.5924,27552.0
2024-08-06 13:50:00,78.28,78.29,78.28,78.28,23688.0,75.5827,75.5924,75.5827,75.5827,23688.0
2024-08-06 13:55:00,78.28,78.28,78.26,78.26,24502.0,75.5827,75.5827,75.5634,75.5634,24502.0
2024-08-06 14:00:00,78.27,78.27,78.25,78.26,31111.0,75.573,75.573,75.5537,75.5634,31111.0
2024-08-06 14:05:00,78.26,78.28,78.25,78.28,45868.0,75.5634,75.5827,75.5537,75.5827,45868.0
2024-08-06 14:10:00,78.28,78.29,78.27,78.29,29738.0,75.5827,75.5924,75.573,75.5924,29738.0
2024-08-06 14:15:00,78.29,78.29,78.28,78.29,25249.0,75.5924,75.5924,75.5827,75.5924,25249.0
2024-08-06 14:20:00,78.29,78.29,78.28,78.28,12973.0,75.5924,75.5924,75.5827,75.5827,12973.0
2024-08-06 14:25:00,78.29,78.31,78.28,78.31,54003.0,75.5924,75.6117,75.5827,75.6117,54003.0
2024-08-06 14:30:00,78.31,78.31,78.3,78.31,10946.0,75.6117,75.6117,75.602,75.6117,10946.0
2024-08-06 14:35:00,78.31,78.32,78.3,78.31,29697.0,75.6117,75.6213,75.602,75.6117,29697.0
2024-08-06 14:40:00,78.31,78.32,78.3,78.31,29399.0,75.6117,75.6213,75.602,75.6117,29399.0
2024-08-06 14:45:00,78.32,78.32,78.31,78.31,25237.0,75.6213,75.6213,75.6117,75.6117,25237.0
2024-08-06 14:50:00,78.31,78.32,78.29,78.29,25857.0,75.6117,75.6213,75.5924,75.5924,25857.0
2024-08-06 14:55:00,78.29,78.3,78.29,78.3,20455.0,75.5924,75.602,75.5924,75.602,20455.0
2024-08-06 15:00:00,78.3,78.3,78.28,78.29,46461.0,75.602,75.602,75.5827,75.5924,46461.0
2024-08-06 15:05:00,78.29,78.29,78.27,78.28,104674.0,75.5924,75.5924,75.573,75.5827,104674.0
2024-08-06 15:10:00,78.27,78.3,78.27,78.3,32699.0,75.573,75.602,75.573,75.602,32699.0
2024-08-06 15:15:00,78.29,78.3,78.29,78.3,19969.0,75.5924,75.602,75.5924,75.602,19969.0
2024-08-06 15:20:00,78.3,78.3,78.28,78.29,54705.0,75.602,75.602,75.5827,75.5924,54705.0
2024-08-06 15:25:00,78.29,78.29,78.28,78.29,34071.0,75.5924,75.5924,75.5827,75.5924,34071.0
2024-08-06 15:30:00,78.29,78.29,78.28,78.28,56275.0,75.5924,75.5924,75.5827,75.5827,56275.0
2024-08-06 15:35:00,78.29,78.29,78.28,78.29,30372.0,75.5924,75.5924,75.5827,75.5924,30372.0
2024-08-06 15:40:00,78.28,78.29,78.28,78.28,49790.0,75.5827,75.5924,75.5827,75.5827,49790.0
2024-08-06 15:45:00,78.28,78.29,78.28,78.28,53753.0,75.5827,75.5924,75.5827,75.5827,53753.0
2024-08-06 15:50:00,78.29,78.29,78.27,78.28,104414.0,75.5924,75.5924,75.573,75.5827,104414.0
2024-08-06 15:55:00,78.28,78.28,78.26,78.26,250015.0,75.5827,75.5827,75.5634,75.5634,250015.0
2024-08-07 09:30:00,78.3,78.3,78.23,78.27,147975.0,75.602,75.602,75.5344,75.573,147975.0
2024-08-07 09:35:00,78.27,78.27,78.26,78.27,40424.0,75.573,75.573,75.5634,75.573,40424.0
2024-08-07 09:40:00,78.27,78.27,78.25,78.25,15756.0,75.573,75.573,75.5537,75.5537,15756.0
2024-08-07 09:45:00,78.25,78.26,78.24,78.24,10054.0,75.5537,75.5634,75.5441,75.5441,10054.0
2024-08-07 09:50:00,78.25,78.26,78.24,78.25,38264.0,75.5537,75.5634,75.5441,75.5537,38264.0
2024-08-07 09:55:00,78.25,78.27,78.24,78.27,14080.0,75.5537,75.573,75.5441,75.573,14080.0
2024-08-07 10:00:00,78.27,78.28,78.26,78.28,55398.0,75.573,75.5827,75.5634,75.5827,55398.0
2024-08-07 10:05:00,78.28,78.28,78.26,78.28,11223.0,75.5827,75.5827,75.5634,75.5827,11223.0
2024-08-07 10:10:00,78.27,78.28,78.26,78.26,11259.0,75.573,75.5827,75.5634,75.5634,11259.0
2024-08-07 10:15:00,78.26,78.28,78.25,78.28,20674.0,75.5634,75.5827,75.5537,75.5827,20674.0
2024-08-07 10:20:00,78.28,78.28,78.26,78.28,16720.0,75.5827,75.5827,75.5634,75.5827,16720.0
2024-08-07 10:25:00,78.27,78.29,78.27,78.28,18891.0,75.573,75.5924,75.573,75.5827,18891.0
2024-08-07 10:30:00,78.28,78.28,78.26,78.28,10794.0,75.5827,75.5827,75.5634,75.5827,10794.0
2024-08-07 10:35:00,78.27,78.28,78.26,78.28,6746.0,75.573,75.5827,75.5634,75.5827,6746.0
2024-08-07 10:40:00,78.27,78.28,78.26,78.26,6604.0,75.573,75.5827,75.5634,75.5634,6604.0
2024-08-07 10:45:00,78.26,78.28,78.26,78.28,20933.0,75.5634,75.5827,75.5634,75.5827,20933.0
2024-08-07 10:50:00,78.28,78.28,78.26,78.26,12486.0,75.5827,75.5827,75.5634,75.5634,12486.0
2024-08-07 10:55:00,78.27,78.27,78.25,78.27,13081.0,75.573,75.573,75.5537,75.573,13081.0
2024-08-07 11:00:00,78.27,78.27,78.24,78.25,4624.0,75.573,75.573,75.5441,75.5537,4624.0
2024-08-07 11:05:00,78.25,78.25,78.23,78.23,8244.0,75.5537,75.5537,75.5344,75.5344,8244.0
2024-08-07 11:10:00,78.23,78.25,78.23,78.24,4444.0,75.5344,75.5537,75.5344,75.5441,4444.0
2024-08-07 11:15:00,78.23,78.24,78.23,78.24,8558.0,75.5344,75.5441,75.5344,75.5441,8558.0
2024-08-07 11:20:00,78.23,78.25,78.23,78.25,37002.0,75.5344,75.5537,75.5344,75.5537,37002.0
2024-08-07 11:25:00,78.25,78.25,78.23,78.24,5485.0,75.5537,75.5537,75.5344,75.5441,5485.0
2024-08-07 11:30:00,78.25,78.26,78.24,78.25,20806.0,75.5537,75.5634,75.5441,75.5537,20806.0
2024-08-07 11:35:00,78.23,78.25,78.23,78.24,8034.0,75.5344,75.5537,75.5344,75.5441,8034.0
2024-08-07 11:40:00,78.24,78.25,78.23,78.23,19120.0,75.5441,75.5537,75.5344,75.5344,19120.0
2024-08-07 11:45:00,78.24,78.25,78.23,78.24,17325.0,75.5441,75.5537,75.5344,75.5441,17325.0
2024-08-07 11:50:00,78.23,78.25,78.23,78.25,11099.0,75.5344,75.5537,75.5344,75.5537,11099.0
2024-08-07 11:55:00,78.24,78.25,78.23,78.23,19192.0,75.5441,75.5537,75.5344,75.5344,19192.0
2024-08-07 12:00:00,78.23,78.25,78.23,78.24,6119.0,75.5344,75.5537,75.5344,75.5441,6119.0
2024-08-07 12:05:00,78.24,78.25,78.22,78.23,6872.0,75.5441,75.5537,75.5248,75.5344,6872.0
2024-08-07 12:10:00,78.23,78.24,78.23,78.23,12867.0,75.5344,75.5441,75.5344,75.5344,12867.0
2024-08-07 12:15:00,78.23,78.25,78.23,78.23,11083.0,75.5344,75.5537,75.5344,75.5344,11083.0
2024-08-07 12:20:00,78.23,78.24,78.22,78.23,10121.0,75.5344,75.5441,75.5248,75.5344,10121.0
2024-08-07 12:25:00,78.23,78.24,78.22,78.23,3508.0,75.5344,75.5441,75.5248,75.5344,3508.0
2024-08-07 12:30:00,78.23,78.24,78.22,78.24,5234.0,75.5344,75.5441,75.5248,75.5441,5234.0
2024-08-07 12:35:00,78.23,78.24,78.23,78.23,4768.0,75.5344,75.5441,75.5344,75.5344,4768.0
2024-08-07 12:40:00,78.23,78.24,78.23,78.23,14637.0,75.5344,75.5441,75.5344,75.5344,14637.0
2024-08-07 12:45:00,78.23,78.25,78.23,78.25,14092.0,75.5344,75.5537,75.5344,75.5537,14092.0
2024-08-07 12:50:00,78.25,78.25,78.24,78.24,7609.0,75.5537,75.5537,75.5441,75.5441,7609.0
2024-08-07 12:55:00,78.25,78.25,78.24,78.25,18296.0,75.5537,75.5537,75.5441,75.5537,18296.0
2024-08-07 13:00:00,78.25,78.26,78.2,78.22,85346.0,75.5537,75.5634,75.5055,75.5248,85346.0
2024-08-07 13:05:00,78.22,78.24,78.2,78.2,7680.0,75.5248,75.5441,75.5055,75.5055,7680.0
2024-08-07 13:10:00,78.2,78.21,78.19,78.2,11394.0,75.5055,75.5151,75.4958,75.5055,11394.0
2024-08-07 13:15:00,78.2,78.23,78.2,78.23,26012.0,75.5055,75.5344,75.5055,75.5344,26012.0
2024-08-07 13:20:00,78.23,78.24,78.21,78.23,11834.0,75.5344,75.5441,75.5151,75.5344,11834.0
2024-08-07 13:25:00,78.23,78.23,78.21,78.21,25266.0,75.5344,75.5344,75.5151,75.5151,25266.0
2024-08-07 13:30:00,78.21,78.22,78.2,78.22,5603.0,75.5151,75.5248,75.5055,75.5248,5603.0
2024-08-07 13:35:00,78.21,78.22,78.21,78.22,15570.0,75.5151,75.5248,75.5151,75.5248,15570.0
2024-08-07 13:40:00,78.22,78.22,78.2,78.2,82449.0,75.5248,75.5248,75.5055,75.5055,82449.0
2024-08-07 13:45:00,78.2,78.21,78.2,78.2,8318.0,75.5055,75.5151,75.5055,75.5055,8318.0
2024-08-07 13:50:00,78.2,78.23,78.2,78.22,15401.0,75.5055,75.5344,75.5055,75.5248,15401.0
2024-08-07 13:55:00,78.21,78.24,78.21,78.23,10518.0,75.5151,75.5441,75.5151,75.5344,10518.0
2024-08-07 14:00:00,78.23,78.24,78.22,78.23,19873.0,75.5344,75.5441,75.5248,75.5344,19873.0
2024-08-07 14:05:00,78.23,78.24,78.22,78.23,12933.0,75.5344,75.5441,75.5248,75.5344,12933.0
2024-08-07 14:10:00,78.23,78.25,78.23,78.24,13964.0,75.5344,75.5537,75.5344,75.5441,13964.0
2024-08-07 14:15:00,78.25,78.25,78.23,78.24,13527.0,75.5537,75.5537,75.5344,75.5441,13527.0
2024-08-07 14:20:00,78.24,78.27,78.23,78.24,27553.0,75.5441,75.573,75.5344,75.5441,27553.0
2024-08-07 14:25:00,78.23,78.24,78.2,78.21,17723.0,75.5344,75.5441,75.5055,75.5151,17723.0
2024-08-07 14:30:00,78.21,78.21,78.17,78.19,41617.0,75.5151,75.5151,75.4765,75.4958,41617.0
2024-08-07 14:35:00,78.2,78.21,78.19,78.2,18039.0,75.5055,75.5151,75.4958,75.5055,18039.0
2024-08-07 14:40:00,78.2,78.2,78.18,78.18,15972.0,75.5055,75.5055,75.4861,75.4861,15972.0
2024-08-07 14:45:00,78.19,78.19,78.17,78.17,12689.0,75.4958,75.4958,75.4765,75.4765,12689.0
2024-08-07 14:50:00,78.17,78.19,78.16,78.19,6756.0,75.4765,75.4958,75.4668,75.4958,6756.0
2024-08-07 14:55:00,78.19,78.19,78.17,78.19,14240.0,75.4958,75.4958,75.4765,75.4958,14240.0
2024-08-07 15:00:00,78.19,78.2,78.16,78.16,15506.0,75.4958,75.5055,75.4668,75.4668,15506.0
2024-08-07 15:05:00,78.16,78.18,78.16,78.17,26852.0,75.4668,75.4861,75.4668,75.4765,26852.0
2024-08-07 15:10:00,78.17,78.2,78.17,78.2,19954.0,75.4765,75.5055,75.4765,75.5055,19954.0
2024-08-07 15:15:00,78.2,78.2,78.19,78.2,9905.0,75.5055,75.5055,75.4958,75.5055,9905.0
2024-08-07 15:20:00,78.2,78.2,78.19,78.2,7351.0,75.5055,75.5055,75.4958,75.5055,7351.0
2024-08-07 15:25:00,78.2,78.21,78.19,78.2,12540.0,75.5055,75.5151,75.4958,75.5055,12540.0
2024-08-07 15:30:00,78.2,78.21,78.19,78.2,28687.0,75.5055,75.5151,75.4958,75.5055,28687.0
2024-08-07 15:35:00,78.2,78.21,78.2,78.2,14620.0,75.5055,75.5151,75.5055,75.5055,14620.0
2024-08-07 15:40:00,78.21,78.21,78.2,78.2,35963.0,75.5151,75.5151,75.5055,75.5055,35963.0
2024-08-07 15:45:00,78.2,78.21,78.19,78.2,71001.0,75.5055,75.5151,75.4958,75.5055,71001.0
2024-08-07 15:50:00,78.2,78.2,78.19,78.19,36107.0,75.5055,75.5055,75.4958,75.4958,36107.0
2024-08-07 15:55:00,78.19,78.21,78.19,78.19,72651.0,75.4958,75.5151,75.4958,75.4958,72651.0
2024-08-08 09:30:00,78.08,78.18,78.08,78.13,44858.0,75.3896,75.4861,75.3896,75.4379,44858.0
2024-08-08 09:35:00,78.13,78.13,78.1,78.11,79372.0,75.4379,75.4379,75.4089,75.4186,79372.0
2024-08-08 09:40:00,78.11,78.12,78.1,78.12,66650.0,75.4186,75.4282,75.4089,75.4282,66650.0
2024-08-08 09:45:00,78.11,78.12,78.11,78.12,7339.0,75.4186,75.4282,75.4186,75.4282,7339.0
2024-08-08 09:50:00,78.12,78.14,78.11,78.14,73965.0,75.4282,75.4475,75.4186,75.4475,73965.0
2024-08-08 09:55:00,78.14,78.16,78.13,78.16,14130.0,75.4475,75.4668,75.4379,75.4668,14130.0
2024-08-08 10:00:00,78.16,78.17,78.15,78.16,28123.0,75.4668,75.4765,75.4572,75.4668,28123.0
2024-08-08 10:05:00,78.16,78.16,78.15,78.16,19237.0,75.4668,75.4668,75.4572,75.4668,19237.0
2024-08-08 10:10:00,78.16,78.16,78.15,78.16,10610.0,75.4668,75.4668,75.4572,75.4668,10610.0
2024-08-08 10:15:00,78.16,78.16,78.15,78.15,24329.0,75.4668,75.4668,75.4572,75.4572,24329.0
2024-08-08 10:20:00,78.16,78.16,78.15,78.16,11978.0,75.4668,75.4668,75.4572,75.4668,11978.0
2024-08-08 10:25:00,78.16,78.16,78.14,78.15,37936.0,75.4668,75.4668,75.4475,75.4572,37936.0
2024-08-08 10:30:00,78.15,78.15,78.14,78.14,8681.0,75.4572,75.4572,75.4475,75.4475,8681.0
2024-08-08 10:35:00,78.15,78.15,78.14,78.14,6354.0,75.4572,75.4572,75.4475,75.4475,6354.0
2024-08-08 10:40:00,78.15,78.15,78.13,78.14,14431.0,75.4572,75.4572,75.4379,75.4475,14431.0
2024-08-08 10:45:00,78.14,78.16,78.13,78.16,54209.0,75.4475,75.4668,75.4379,75.4668,54209.0
2024-08-08 10:50:00,78.16,78.17,78.15,78.17,9726.0,75.4668,75.4765,75.4572,75.4765,9726.0
2024-08-08 10:55:00,78.17,78.18,78.16,78.18,5852.0,75.4765,75.4861,75.4668,75.4861,5852.0
2024-08-08 11:00:00,78.17,78.18,78.16,78.17,51537.0,75.4765,75.4861,75.4668,75.4765,51537.0
2024-08-08 11:05:00,78.17,78.19,78.17,78.19,16333.0,75.4765,75.4958,75.4765,75.4958,16333.0
2024-08-08 11:10:00,78.19,78.19,78.17,78.17,46243.0,75.4958,75.4958,75.4765,75.4765,46243.0
2024-08-08 11:15:00,78.17,78.18,78.17,78.18,20952.0,75.4765,75.4861,75.4765,75.4861,20952.0
2024-08-08 11:20:00,78.18,78.18,78.17,78.17,23726.0,75.4861,75.4861,75.4765,75.4765,23726.0
2024-08-08 11:25:00,78.18,78.18,78.16,78.17,46506.0,75.4861,75.4861,75.4668,75.4765,46506.0
2024-08-08 11:30:00,78.17,78.18,78.16,78.18,18309.0,75.4765,75.4861,75.4668,75.4861,18309.0
2024-08-08 11:35:00,78.18,78.18,78.17,78.18,11947.0,75.4861,75.4861,75.4765,75.4861,11947.0
2024-08-08 11:40:00,78.17,78.2,78.17,78.19,35123.0,75.4765,75.5055,75.4765,75.4958,35123.0
2024-08-08 11:45:00,78.19,78.19,78.18,78.19,12023.0,75.4958,75.4958,75.4861,75.4958,12023.0
2024-08-08 11:50:00,78.18,78.19,78.18,78.19,30823.0,75.4861,75.4958,75.4861,75.4958,30823.0
2024-08-08 11:55:00,78.19,78.19,78.18,78.18,13415.0,75.4958,75.4958,75.4861,75.4861,13415.0
2024-08-08 12:00:00,78.18,78.19,78.18,78.18,35419.0,75.4861,75.4958,75.4861,75.4861,35419.0
2024-08-08 12:05:00,78.19,78.19,78.18,78.19,23878.0,75.4958,75.4958,75.4861,75.4958,23878.0
2024-08-08 12:10:00,78.19,78.19,78.18,78.18,22134.0,75.4958,75.4958,75.4861,75.4861,22134.0
2024-08-08 12:15:00,78.18,78.18,78.17,78.17,32186.0,75.4861,75.4861,75.4765,75.4765,32186.0
2024-08-08 12:20:00,78.18,78.18,78.17,78.17,6892.0,75.4861,75.4861,75.4765,75.4765,6892.0
2024-08-08 12:25:00,78.17,78.18,78.17,78.17,28947.0,75.4765,75.4861,75.4765,75.4765,28947.0
2024-08-08 12:30:00,78.17,78.17,78.16,78.16,51455.0,75.4765,75.4765,75.4668,75.4668,51455.0
2024-08-08 12:35:00,78.16,78.16,78.15,78.16,15472.0,75.4668,75.4668,75.4572,75.4668,15472.0
2024-08-08 12:40:00,78.16,78.16,78.15,78.16,20392.0,75.4668,75.4668,75.4572,75.4668,20392.0
2024-08-08 12:45:00,78.16,78.16,78.15,78.15,10757.0,75.4668,75.4668,75.4572,75.4572,10757.0
2024-08-08 12:50:00,78.15,78.16,78.14,78.14,9294.0,75.4572,75.4668,75.4475,75.4475,9294.0
2024-08-08 12:55:00,78.14,78.15,78.14,78.15,52288.0,75.4475,75.4572,75.4475,75.4572,52288.0
2024-08-08 13:00:00,78.16,78.16,78.1,78.14,71575.0,75.4668,75.4668,75.4089,75.4475,71575.0
2024-08-08 13:05:00,78.14,78.16,78.12,78.16,22160.0,75.4475,75.4668,75.4282,75.4668,22160.0
2024-08-08 13:10:00,78.16,78.17,78.15,78.16,26515.0,75.4668,75.4765,75.4572,75.4668,26515.0
2024-08-08 13:15:00,78.16,78.17,78.15,78.15,15823.0,75.4668,75.4765,75.4572,75.4572,15823.0
2024-08-08 13:20:00,78.15,78.15,78.14,78.15,8238.0,75.4572,75.4572,75.4475,75.4572,8238.0
2024-08-08 13:25:00,78.15,78.16,78.14,78.15,37959.0,75.4572,75.4668,75.4475,75.4572,37959.0
2024-08-08 13:30:00,78.16,78.16,78.15,78.16,3901.0,75.4668,75.4668,75.4572,75.4668,3901.0
2024-08-08 13:35:00,78.16,78.17,78.14,78.15,49907.0,75.4668,75.4765,75.4475,75.4572,49907.0
2024-08-08 13:40:00,78.15,78.16,78.14,78.16,389223.0,75.4572,75.4668,75.4475,75.4668,389223.0
2024-08-08 13:45:00,78.16,78.16,78.15,78.16,6079.0,75.4668,75.4668,75.4572,75.4668,6079.0
2024-08-08 13:50:00,78.16,78.16,78.14,78.15,44192.0,75.4668,75.4668,75.4475,75.4572,44192.0
2024-08-08 13:55:00,78.15,78.15,78.13,78.14,15584.0,75.4572,75.4572,75.4379,75.4475,15584.0
2024-08-08 14:00:00,78.14,78.14,78.13,78.14,246776.0,75.4475,75.4475,75.4379,75.4475,246776.0
2024-08-08 14:05:00,78.14,78.15,78.13,78.15,32666.0,75.4475,75.4572,75.4379,75.4572,32666.0
2024-08-08 14:10:00,78.15,78.17,78.15,78.16,17286.0,75.4572,75.4765,75.4572,75.4668,17286.0
2024-08-08 14:15:00,78.16,78.17,78.15,78.16,9568.0,75.4668,75.4765,75.4572,75.4668,9568.0
2024-08-08 14:20:00,78.16,78.17,78.16,78.16,19516.0,75.4668,75.4765,75.4668,75.4668,19516.0
2024-08-08 14:25:00,78.16,78.17,78.16,78.17,21243.0,75.4668,75.4765,75.4668,75.4765,21243.0
2024-08-08 14:30:00,78.17,78.18,78.16,78.17,34504.0,75.4765,75.4861,75.4668,75.4765,34504.0
2024-08-08 14:35:00,78.18,78.19,78.17,78.18,8418.0,75.4861,75.4958,75.4765,75.4861,8418.0
2024-08-08 14:40:00,78.19,78.19,78.18,78.18,42273.0,75.4958,75.4958,75.4861,75.4861,42273.0
2024-08-08 14:45:00,78.19,78.2,78.18,78.19,77471.0,75.4958,75.5055,75.4861,75.4958,77471.0
2024-08-08 14:50:00,78.2,78.2,78.19,78.2,16264.0,75.5055,75.5055,75.4958,75.5055,16264.0
2024-08-08 14:55:00,78.19,78.2,78.18,78.19,39988.0,75.4958,75.5055,75.4861,75.4958,39988.0
2024-08-08 15:00:00,78.19,78.19,78.18,78.18,39461.0,75.4958,75.4958,75.4861,75.4861,39461.0
2024-08-08 15:05:00,78.18,78.19,78.18,78.19,45494.0,75.4861,75.4958,75.4861,75.4958,45494.0
2024-08-08 15:10:00,78.19,78.19,78.18,78.19,34123.0,75.4958,75.4958,75.4861,75.4958,34123.0
2024-08-08 15:15:00,78.19,78.2,78.18,78.2,44801.0,75.4958,75.5055,75.4861,75.5055,44801.0
2024-08-08 15:20:00,78.2,78.2,78.19,78.2,29170.0,75.5055,75.5055,75.4958,75.5055,29170.0
2024-08-08 15:25:00,78.2,78.21,78.19,78.21,68503.0,75.5055,75.5151,75.4958,75.5151,68503.0
2024-08-08 15:30:00,78.2,78.22,78.2,78.22,73341.0,75.5055,75.5248,75.5055,75.5248,73341.0
2024-08-08 15:35:00,78.22,78.22,78.2,78.2,71012.0,75.5248,75.5248,75.5055,75.5055,71012.0
2024-08-08 15:40:00,78.21,78.21,78.2,78.2,54535.0,75.5151,75.5151,75.5055,75.5055,54535.0
2024-08-08 15:45:00,78.2,78.21,78.19,78.2,63819.0,75.5055,75.5151,75.4958,75.5055,63819.0
2024-08-08 15:50:00,78.2,78.21,78.2,78.2,73238.0,75.5055,75.5151,75.5055,75.5055,73238.0
2024-08-08 15:55:00,78.2,78.21,78.2,78.21,169682.0,75.5055,75.5151,75.5055,75.5151,169682.0
2024-08-09 09:30:00,78.38,78.38,78.22,78.3,17277.0,75.6793,75.6793,75.5248,75.602,17277.0
2024-08-09 09:35:00,78.3,78.3,78.28,78.29,15520.0,75.602,75.602,75.5827,75.5924,15520.0
2024-08-09 09:40:00,78.28,78.29,78.28,78.28,6858.0,75.5827,75.5924,75.5827,75.5827,6858.0
2024-08-09 09:45:00,78.28,78.28,78.26,78.27,4587.0,75.5827,75.5827,75.5634,75.573,4587.0
2024-08-09 09:50:00,78.28,78.28,78.26,78.28,16246.0,75.5827,75.5827,75.5634,75.5827,16246.0
2024-08-09 09:55:00,78.28,78.28,78.27,78.28,22365.0,75.5827,75.5827,75.573,75.5827,22365.0
2024-08-09 10:00:00,78.28,78.29,78.27,78.29,18811.0,75.5827,75.5924,75.573,75.5924,18811.0
2024-08-09 10:05:00,78.29,78.29,78.28,78.29,2194.0,75.5924,75.5924,75.5827,75.5924,2194.0
2024-08-09 10:10:00,78.3,78.3,78.29,78.3,4365.0,75.602,75.602,75.5924,75.602,4365.0
2024-08-09 10:15:00,78.29,78.3,78.28,78.29,30255.0,75.5924,75.602,75.5827,75.5924,30255.0
2024-08-09 10:20:00,78.29,78.29,78.28,78.28,20174.0,75.5924,75.5924,75.5827,75.5827,20174.0
2024-08-09 10:25:00,78.29,78.3,78.28,78.3,3016.0,75.5924,75.602,75.5827,75.602,3016.0
2024-08-09 10:30:00,78.3,78.31,78.3,78.31,6451.0,75.602,75.6117,75.602,75.6117,6451.0
2024-08-09 10:35:00,78.31,78.31,78.29,78.3,7146.0,75.6117,75.6117,75.5924,75.602,7146.0
2024-08-09 10:40:00,78.29,78.3,78.29,78.3,17950.0,75.5924,75.602,75.5924,75.602,17950.0
2024-08-09 10:45:00,78.3,78.3,78.29,78.3,7062.0,75.602,75.602,75.5924,75.602,7062.0
2024-08-09 10:50:00,78.29,78.3,78.27,78.28,17650.0,75.5924,75.602,75.573,75.5827,17650.0
2024-08-09 10:55:00,78.28,78.29,78.27,78.27,4017.0,75.5827,75.5924,75.573,75.573,4017.0
2024-08-09 11:00:00,78.28,78.28,78.26,78.27,5604.0,75.5827,75.5827,75.5634,75.573,5604.0
2024-08-09 11:05:00,78.27,78.28,78.26,78.27,9744.0,75.573,75.5827,75.5634,75.573,9744.0
2024-08-09 11:10:00,78.28,78.28,78.27,78.28,144891.0,75.5827,75.5827,75.573,75.5827,144891.0
2024-08-09 11:15:00,78.28,78.28,78.27,78.27,170360.0,75.5827,75.5827,75.573,75.573,170360.0
2024-08-09 11:20:00,78.27,78.28,78.27,78.27,3985.0,75.573,75.5827,75.573,75.573,3985.0
2024-08-09 11:25:00,78.28,78.3,78.28,78.3,19802.0,75.5827,75.602,75.5827,75.602,19802.0
2024-08-09 11:30:00,78.29,78.3,78.29,78.3,2686.0,75.5924,75.602,75.5924,75.602,2686.0
2024-08-09 11:35:00,78.29,78.3,78.29,78.29,7837.0,75.5924,75.602,75.5924,75.5924,7837.0
2024-08-09 11:40:00,78.29,78.3,78.29,78.29,3848.0,75.5924,75.602,75.5924,75.5924,3848.0
2024-08-09 11:45:00,78.3,78.3,78.29,78.3,25575.0,75.602,75.602,75.5924,75.602,25575.0
2024-08-09 11:50:00,78.3,78.3,78.29,78.3,5197.0,75.602,75.602,75.5924,75.602,5197.0
2024-08-09 11:55:00,78.3,78.3,78.27,78.28,52097.0,75.602,75.602,75.573,75.5827,52097.0
2024-08-09 12:00:00,78.29,78.29,78.28,78.28,4143.0,75.5924,75.5924,75.5827,75.5827,4143.0
2024-08-09 12:05:00,78.28,78.29,78.28,78.28,4040.0,75.5827,75.5924,75.5827,75.5827,4040.0
2024-08-09 12:10:00,78.28,78.29,78.27,78.27,38083.0,75.5827,75.5924,75.573,75.573,38083.0
2024-08-09 12:15:00,78.28,78.28,78.27,78.28,9443.0,75.5827,75.5827,75.573,75.5827,9443.0
2024-08-09 12:20:00,78.28,78.28,78.27,78.28,7779.0,75.5827,75.5827,75.573,75.5827,7779.0
2024-08-09 12:25:00,78.28,78.28,78.27,78.28,4274.0,75.5827,75.5827,75.573,75.5827,4274.0
2024-08-09 12:30:00,78.28,78.29,78.27,78.29,22461.0,75.5827,75.5924,75.573,75.5924,22461.0
2024-08-09 12:35:00,78.29,78.29,78.27,78.28,6981.0,75.5924,75.5924,75.573,75.5827,6981.0
2024-08-09 12:40:00,78.28,78.28,78.27,78.28,22183.0,75.5827,75.5827,75.573,75.5827,22183.0
2024-08-09 12:45:00,78.28,78.29,78.27,78.29,11655.0,75.5827,75.5924,75.573,75.5924,11655.0
2024-08-09 12:50:00,78.28,78.29,78.28,78.29,8019.0,75.5827,75.5924,75.5827,75.5924,8019.0
2024-08-09 12:55:00,78.29,78.29,78.27,78.28,5172.0,75.5924,75.5924,75.573,75.5827,5172.0
2024-08-09 13:00:00,78.28,78.28,78.27,78.28,1661.0,75.5827,75.5827,75.573,75.5827,1661.0
2024-08-09 13:05:00,78.28,78.28,78.27,78.28,3419.0,75.5827,75.5827,75.573,75.5827,3419.0
2024-08-09 13:10:00,78.28,78.28,78.27,78.27,1856.0,75.5827,75.5827,75.573,75.573,1856.0
2024-08-09 13:15:00,78.28,78.28,78.27,78.28,2475.0,75.5827,75.5827,75.573,75.5827,2475.0
2024-08-09 13:20:00,78.28,78.28,78.27,78.27,6191.0,75.5827,75.5827,75.573,75.573,6191.0
2024-08-09 13:25:00,78.28,78.28,78.27,78.28,15073.0,75.5827,75.5827,75.573,75.5827,15073.0
2024-08-09 13:30:00,78.27,78.28,78.27,78.28,13260.0,75.573,75.5827,75.573,75.5827,13260.0
2024-08-09 13:35:00,78.28,78.28,78.26,78.26,24135.0,75.5827,75.5827,75.5634,75.5634,24135.0
2024-08-09 13:40:00,78.26,78.27,78.24,78.25,22439.0,75.5634,75.573,75.5441,75.5537,22439.0
2024-08-09 13:45:00,78.25,78.25,78.24,78.25,30195.0,75.5537,75.5537,75.5441,75.5537,30195.0
2024-08-09 13:50:00,78.25,78.25,78.24,78.25,14820.0,75.5537,75.5537,75.5441,75.5537,14820.0
2024-08-09 13:55:00,78.25,78.26,78.24,78.26,5996.0,75.5537,75.5634,75.5441,75.5634,5996.0
2024-08-09 14:00:00,78.25,78.27,78.25,78.27,13374.0,75.5537,75.573,75.5537,75.573,13374.0
2024-08-09 14:05:00,78.27,78.27,78.26,78.26,7264.0,75.573,75.573,75.5634,75.5634,7264.0
2024-08-09 14:10:00,78.27,78.27,78.25,78.26,12118.0,75.573,75.573,75.5537,75.5634,12118.0
2024-08-09 14:15:00,78.26,78.26,78.24,78.25,4624.0,75.5634,75.5634,75.5441,75.5537,4624.0
2024-08-09 14:20:00,78.24,78.26,78.24,78.26,20577.0,75.5441,75.5634,75.5441,75.5634,20577.0
2024-08-09 14:25:00,78.25,78.26,78.24,78.25,17900.0,75.5537,75.5634,75.5441,75.5537,17900.0
2024-08-09 14:30:00,78.25,78.27,78.24,78.27,3752.0,75.5537,75.573,75.5441,75.573,3752.0
2024-08-09 14:35:00,78.27,78.28,78.26,78.27,7948.0,75.573,75.5827,75.5634,75.573,7948.0
2024-08-09 14:40:00,78.27,78.28,78.27,78.28,3192.0,75.573,75.5827,75.573,75.5827,3192.0
2024-08-09 14:45:00,78.28,78.28,78.27,78.28,6997.0,75.5827,75.5827,75.573,75.5827,6997.0
2024-08-09 14:50:00,78.27,78.28,78.27,78.27,14868.0,75.573,75.5827,75.573,75.573,14868.0
2024-08-09 14:55:00,78.28,78.28,78.27,78.28,3949.0,75.5827,75.5827,75.573,75.5827,3949.0
2024-08-09 15:00:00,78.28,78.28,78.27,78.27,6721.0,75.5827,75.5827,75.573,75.573,6721.0
2024-08-09 15:05:00,78.27,78.28,78.27,78.28,25408.0,75.573,75.5827,75.573,75.5827,25408.0
2024-08-09 15:10:00,78.27,78.27,78.26,78.26,9564.0,75.573,75.573,75.5634,75.5634,9564.0
2024-08-09 15:15:00,78.27,78.27,78.25,78.26,9911.0,75.573,75.573,75.5537,75.5634,9911.0
2024-08-09 15:20:00,78.26,78.26,78.25,78.26,17651.0,75.5634,75.5634,75.5537,75.5634,17651.0
2024-08-09 15:25:00,78.25,78.26,78.25,78.26,6689.0,75.5537,75.5634,75.5537,75.5634,6689.0
2024-08-09 15:30:00,78.26,78.26,78.25,78.26,11735.0,75.5634,75.5634,75.5537,75.5634,11735.0
2024-08-09 15:35:00,78.26,78.26,78.25,78.26,11845.0,75.5634,75.5634,75.5537,75.5634,11845.0
2024-08-09 15:40:00,78.25,78.26,78.25,78.25,36516.0,75.5537,75.5634,75.5537,75.5537,36516.0
2024-08-09 15:45:00,78.26,78.26,78.25,78.26,10779.0,75.5634,75.5634,75.5537,75.5634,10779.0
2024-08-09 15:50:00,78.26,78.26,78.25,78.26,14548.0,75.5634,75.5634,75.5537,75.5634,14548.0
2024-08-09 15:55:00,78.26,78.27,78.25,78.25,54572.0,75.5634,75.573,75.5537,75.5537,54572.0
2024-08-12 09:30:00,78.23,78.25,78.23,78.23,35336.0,75.5344,75.5537,75.5344,75.5344,35336.0
2024-08-12 09:35:00,78.23,78.25,78.23,78.25,1734.0,75.5344,75.5537,75.5344,75.5537,1734.0
2024-08-12 09:40:00,78.25,78.27,78.24,78.27,7371.0,75.5537,75.573,75.5441,75.573,7371.0
2024-08-12 09:45:00,78.27,78.29,78.27,78.28,3738.0,75.573,75.5924,75.573,75.5827,3738.0
2024-08-12 09:50:00,78.27,78.29,78.27,78.27,5651.0,75.573,75.5924,75.573,75.573,5651.0
2024-08-12 09:55:00,78.27,78.3,78.27,78.3,15616.0,75.573,75.602,75.573,75.602,15616.0
2024-08-12 10:00:00,78.29,78.31,78.28,78.3,8544.0,75.5924,75.6117,75.5827,75.602,8544.0
2024-08-12 10:05:00,78.3,78.31,78.27,78.29,48748.0,75.602,75.6117,75.573,75.5924,48748.0
2024-08-12 10:10:00,78.29,78.29,78.28,78.29,6089.0,75.5924,75.5924,75.5827,75.5924,6089.0
2024-08-12 10:15:00,78.28,78.29,78.28,78.29,12157.0,75.5827,75.5924,75.5827,75.5924,12157.0
2024-08-12 10:20:00,78.29,78.3,78.29,78.29,32572.0,75.5924,75.602,75.5924,75.5924,32572.0
2024-08-12 10:25:00,78.29,78.29,78.28,78.28,3676.0,75.5924,75.5924,75.5827,75.5827,3676.0
2024-08-12 10:30:00,78.29,78.31,78.28,78.31,7049.0,75.5924,75.6117,75.5827,75.6117,7049.0
2024-08-12 10:35:00,78.3,78.31,78.29,78.29,7130.0,75.602,75.6117,75.5924,75.5924,7130.0
2024-08-12 10:40:00,78.3,78.3,78.28,78.29,10921.0,75.602,75.602,75.5827,75.5924,10921.0
2024-08-12 10:45:00,78.29,78.3,78.28,78.28,4469.0,75.5924,75.602,75.5827,75.5827,4469.0
2024-08-12 10:50:00,78.29,78.29,78.27,78.28,32672.0,75.5924,75.5924,75.573,75.5827,32672.0
2024-08-12 10:55:00,78.27,78.28,78.26,78.28,8518.0,75.573,75.5827,75.5634,75.5827,8518.0
2024-08-12 11:00:00,78.28,78.28,78.27,78.28,2314.0,75.5827,75.5827,75.573,75.5827,2314.0
2024-08-12 11:05:00,78.28,78.28,78.27,78.28,7187.0,75.5827,75.5827,75.573,75.5827,7187.0
2024-08-12 11:10:00,78.28,78.29,78.27,78.29,8602.0,75.5827,75.5924,75.573,75.5924,8602.0
2024-08-12 11:15:00,78.28,78.3,78.28,78.3,18286.0,75.5827,75.602,75.5827,75.602,18286.0
2024-08-12 11:20:00,78.3,78.31,78.29,78.31,31014.0,75.602,75.6117,75.5924,75.6117,31014.0
2024-08-12 11:25:00,78.31,78.31,78.3,78.31,8630.0,75.6117,75.6117,75.602,75.6117,8630.0
2024-08-12 11:30:00,78.31,78.32,78.3,78.31,136965.0,75.6117,75.6213,75.602,75.6117,136965.0
2024-08-12 11:35:00,78.32,78.32,78.31,78.31,8315.0,75.6213,75.6213,75.6117,75.6117,8315.0
2024-08-12 11:40:00,78.31,78.32,78.31,78.32,17310.0,75.6117,75.6213,75.6117,75.6213,17310.0
2024-08-12 11:45:00,78.32,78.33,78.31,78.33,14467.0,75.6213,75.631,75.6117,75.631,14467.0
2024-08-12 11:50:00,78.33,78.33,78.32,78.33,4068.0,75.631,75.631,75.6213,75.631,4068.0
2024-08-12 11:55:00,78.33,78.33,78.32,78.33,11601.0,75.631,75.631,75.6213,75.631,11601.0
2024-08-12 12:00:00,78.32,78.34,78.32,78.34,9723.0,75.6213,75.6406,75.6213,75.6406,9723.0
2024-08-12 12:05:00,78.33,78.34,78.33,78.34,5057.0,75.631,75.6406,75.631,75.6406,5057.0
2024-08-12 12:10:00,78.34,78.34,78.33,78.34,7700.0,75.6406,75.6406,75.631,75.6406,7700.0
2024-08-12 12:15:00,78.34,78.35,78.33,78.34,5789.0,75.6406,75.6503,75.631,75.6406,5789.0
2024-08-12 12:20:00,78.34,78.35,78.34,78.34,23687.0,75.6406,75.6503,75.6406,75.6406,23687.0
2024-08-12 12:25:00,78.35,78.35,78.34,78.35,6675.0,75.6503,75.6503,75.6406,75.6503,6675.0
2024-08-12 12:30:00,78.34,78.35,78.33,78.34,10118.0,75.6406,75.6503,75.631,75.6406,10118.0
2024-08-12 12:35:00,78.34,78.34,78.32,78.33,58666.0,75.6406,75.6406,75.6213,75.631,58666.0
2024-08-12 12:40:00,78.32,78.33,78.32,78.32,22891.0,75.6213,75.631,75.6213,75.6213,22891.0
2024-08-12 12:45:00,78.32,78.33,78.3,78.31,66425.0,75.6213,75.631,75.602,75.6117,66425.0
2024-08-12 12:50:00,78.31,78.31,78.3,78.31,13603.0,75.6117,75.6117,75.602,75.6117,13603.0
2024-08-12 12:55:00,78.31,78.32,78.3,78.32,12297.0,75.6117,75.6213,75.602,75.6213,12297.0
2024-08-12 13:00:00,78.32,78.34,78.32,78.34,11759.0,75.6213,75.6406,75.6213,75.6406,11759.0
2024-08-12 13:05:00,78.34,78.34,78.33,78.33,3543.0,75.6406,75.6406,75.631,75.631,3543.0
2024-08-12 13:10:00,78.34,78.34,78.32,78.34,12004.0,75.6406,75.6406,75.6213,75.6406,12004.0
2024-08-12 13:15:00,78.33,78.34,78.33,78.34,14134.0,75.631,75.6406,75.631,75.6406,14134.0
2024-08-12 13:20:00,78.34,78.34,78.33,78.33,2291.0,75.6406,75.6406,75.631,75.631,2291.0
2024-08-12 13:25:00,78.33,78.34,78.32,78.34,14623.0,75.631,75.6406,75.6213,75.6406,14623.0
2024-08-12 13:30:00,78.33,78.34,78.33,78.34,11798.0,75.631,75.6406,75.631,75.6406,11798.0
2024-08-12 13:35:00,78.34,78.35,78.33,78.35,6183.0,75.6406,75.6503,75.631,75.6503,6183.0
2024-08-12 13:40:00,78.34,78.36,78.34,78.34,4949.0,75.6406,75.6599,75.6406,75.6406,4949.0
2024-08-12 13:45:00,78.35,78.37,78.34,78.37,27763.0,75.6503,75.6696,75.6406,75.6696,27763.0
2024-08-12 13:50:00,78.37,78.37,78.34,78.34,22944.0,75.6696,75.6696,75.6406,75.6406,22944.0
2024-08-12 13:55:00,78.35,78.36,78.34,78.36,30617.0,75.6503,75.6599,75.6406,75.6599,30617.0
2024-08-12 14:00:00,78.36,78.36,78.35,78.36,4699.0,75.6599,75.6599,75.6503,75.6599,4699.0
2024-08-12 14:05:00,78.35,78.37,78.35,78.37,11604.0,75.6503,75.6696,75.6503,75.6696,11604.0
2024-08-12 14:10:00,78.37,78.37,78.36,78.36,2914.0,75.6696,75.6696,75.6599,75.6599,2914.0
2024-08-12 14:15:00,78.36,78.37,78.35,78.36,12757.0,75.6599,75.6696,75.6503,75.6599,12757.0
2024-08-12 14:20:00,78.36,78.36,78.34,78.36,12290.0,75.6599,75.6599,75.6406,75.6599,12290.0
2024-08-12 14:25:00,78.35,78.36,78.35,78.36,25866.0,75.6503,75.6599,75.6503,75.6599,25866.0
2024-08-12 14:30:00,78.36,78.36,78.34,78.34,159291.0,75.6599,75.6599,75.6406,75.6406,159291.0
2024-08-12 14:35:00,78.34,78.35,78.34,78.34,595107.0,75.6406,75.6503,75.6406,75.6406,595107.0
2024-08-12 14:40:00,78.34,78.35,78.34,78.34,8669.0,75.6406,75.6503,75.6406,75.6406,8669.0
2024-08-12 14:45:00,78.34,78.35,78.33,78.34,26231.0,75.6406,75.6503,75.631,75.6406,26231.0
2024-08-12 14:50:00,78.34,78.34,78.33,78.34,21623.0,75.6406,75.6406,75.631,75.6406,21623.0
2024-08-12 14:55:00,78.34,78.35,78.33,78.34,33682.0,75.6406,75.6503,75.631,75.6406,33682.0
2024-08-12 15:00:00,78.33,78.34,78.33,78.33,22836.0,75.631,75.6406,75.631,75.631,22836.0
2024-08-12 15:05:00,78.33,78.34,78.32,78.33,46548.0,75.631,75.6406,75.6213,75.631,46548.0
2024-08-12 15:10:00,78.33,78.33,78.31,78.31,35628.0,75.631,75.631,75.6117,75.6117,35628.0
2024-08-12 15:15:00,78.31,78.32,78.31,78.32,53177.0,75.6117,75.6213,75.6117,75.6213,53177.0
2024-08-12 15:20:00,78.31,78.32,78.31,78.32,25684.0,75.6117,75.6213,75.6117,75.6213,25684.0
2024-08-12 15:25:00,78.31,78.33,78.31,78.32,48255.0,75.6117,75.631,75.6117,75.6213,48255.0
2024-08-12 15:30:00,78.33,78.33,78.32,78.33,31170.0,75.631,75.631,75.6213,75.631,31170.0
2024-08-12 15:35:00,78.33,78.33,78.32,78.32,36979.0,75.631,75.631,75.6213,75.6213,36979.0
2024-08-12 15:40:00,78.33,78.34,78.32,78.33,78747.0,75.631,75.6406,75.6213,75.631,78747.0
2024-08-12 15:45:00,78.33,78.33,78.32,78.32,65703.0,75.631,75.631,75.6213,75.6213,65703.0
2024-08-12 15:50:00,78.32,78.32,78.31,78.31,62275.0,75.6213,75.6213,75.6117,75.6117,62275.0
2024-08-12 15:55:00,78.31,78.34,78.31,78.33,222690.0,75.6117,75.6406,75.6117,75.631,222690.0
2024-08-13 09:30:00,78.52,78.52,78.48,78.49,42048.0,75.8144,75.8144,75.7758,75.7855,42048.0
2024-08-13 09:35:00,78.5,78.5,78.48,78.48,14340.0,75.7951,75.7951,75.7758,75.7758,14340.0
2024-08-13 09:40:00,78.48,78.49,78.47,78.48,25213.0,75.7758,75.7855,75.7662,75.7758,25213.0
2024-08-13 09:45:00,78.48,78.49,78.47,78.48,4306.0,75.7758,75.7855,75.7662,75.7758,4306.0
2024-08-13 09:50:00,78.49,78.5,78.48,78.5,18818.0,75.7855,75.7951,75.7758,75.7951,18818.0
2024-08-13 09:55:00,78.49,78.5,78.48,78.48,47883.0,75.7855,75.7951,75.7758,75.7758,47883.0
2024-08-13 10:00:00,78.49,78.5,78.48,78.49,18477.0,75.7855,75.7951,75.7758,75.7855,18477.0
2024-08-13 10:05:00,78.49,78.5,78.48,78.49,6318.0,75.7855,75.7951,75.7758,75.7855,6318.0
2024-08-13 10:10:00,78.48,78.5,78.48,78.49,46473.0,75.7758,75.7951,75.7758,75.7855,46473.0
2024-08-13 10:15:00,78.5,78.5,78.49,78.5,5325.0,75.7951,75.7951,75.7855,75.7951,5325.0
2024-08-13 10:20:00,78.5,78.5,78.49,78.49,16938.0,75.7951,75.7951,75.7855,75.7855,16938.0
2024-08-13 10:25:00,78.5,78.5,78.48,78.48,7901.0,75.7951,75.7951,75.7758,75.7758,7901.0
2024-08-13 10:30:00,78.48,78.49,78.47,78.48,9617.0,75.7758,75.7855,75.7662,75.7758,9617.0
2024-08-13 10:35:00,78.48,78.48,78.47,78.47,2621.0,75.7758,75.7758,75.7662,75.7662,2621.0
2024-08-13 10:40:00,78.48,78.48,78.47,78.47,9580.0,75.7758,75.7758,75.7662,75.7662,9580.0
2024-08-13 10:45:00,78.48,78.5,78.47,78.5,19603.0,75.7758,75.7951,75.7662,75.7951,19603.0
2024-08-13 10:50:00,78.49,78.5,78.49,78.5,7818.0,75.7855,75.7951,75.7855,75.7951,7818.0
2024-08-13 10:55:00,78.5,78.51,78.49,78.51,6314.0,75.7951,75.8048,75.7855,75.8048,6314.0
2024-08-13 11:00:00,78.51,78.52,78.5,78.52,9896.0,75.8048,75.8144,75.7951,75.8144,9896.0
2024-08-13 11:05:00,78.51,78.52,78.5,78.51,2131.0,75.8048,75.8144,75.7951,75.8048,2131.0
2024-08-13 11:10:00,78.51,78.51,78.5,78.51,6763.0,75.8048,75.8048,75.7951,75.8048,6763.0
2024-08-13 11:15:00,78.51,78.51,78.5,78.51,6093.0,75.8048,75.8048,75.7951,75.8048,6093.0
2024-08-13 11:20:00,78.5,78.51,78.49,78.5,8153.0,75.7951,75.8048,75.7855,75.7951,8153.0
2024-08-13 11:25:00,78.49,78.5,78.49,78.5,12434.0,75.7855,75.7951,75.7855,75.7951,12434.0
2024-08-13 11:30:00,78.5,78.5,78.49,78.49,2786.0,75.7951,75.7951,75.7855,75.7855,2786.0
2024-08-13 11:35:00,78.49,78.49,78.48,78.49,4499.0,75.7855,75.7855,75.7758,75.7855,4499.0
2024-08-13 11:40:00,78.49,78.49,78.48,78.48,4672.0,75.7855,75.7855,75.7758,75.7758,4672.0
2024-08-13 11:45:00,78.48,78.49,78.48,78.48,16000.0,75.7758,75.7855,75.7758,75.7758,16000.0
2024-08-13 11:50:00,78.48,78.49,78.48,78.48,3603.0,75.7758,75.7855,75.7758,75.7758,3603.0
2024-08-13 11:55:00,78.48,78.5,78.48,78.49,68511.0,75.7758,75.7951,75.7758,75.7855,68511.0
2024-08-13 12:00:00,78.5,78.51,78.49,78.5,17350.0,75.7951,75.8048,75.7855,75.7951,17350.0
2024-08-13 12:05:00,78.51,78.51,78.5,78.51,4643.0,75.8048,75.8048,75.7951,75.8048,4643.0
2024-08-13 12:10:00,78.51,78.52,78.5,78.52,12389.0,75.8048,75.8144,75.7951,75.8144,12389.0
2024-08-13 12:15:00,78.51,78.52,78.51,78.52,11414.0,75.8048,75.8144,75.8048,75.8144,11414.0
2024-08-13 12:20:00,78.52,78.53,78.51,78.52,12526.0,75.8144,75.8241,75.8048,75.8144,12526.0
2024-08-13 12:25:00,78.52,78.52,78.5,78.51,4922.0,75.8144,75.8144,75.7951,75.8048,4922.0
2024-08-13 12:30:00,78.51,78.52,78.5,78.51,3011.0,75.8048,75.8144,75.7951,75.8048,3011.0
2024-08-13 12:35:00,78.52,78.53,78.51,78.52,6909.0,75.8144,75.8241,75.8048,75.8144,6909.0
2024-08-13 12:40:00,78.52,78.53,78.52,78.52,2829.0,75.8144,75.8241,75.8144,75.8144,2829.0
2024-08-13 12:45:00,78.52,78.53,78.52,78.52,2524.0,75.8144,75.8241,75.8144,75.8144,2524.0
2024-08-13 12:50:00,78.52,78.54,78.52,78.53,7448.0,75.8144,75.8337,75.8144,75.8241,7448.0
2024-08-13 12:55:00,78.54,78.54,78.52,78.53,35845.0,75.8337,75.8337,75.8144,75.8241,35845.0
2024-08-13 13:00:00,78.53,78.54,78.52,78.54,8671.0,75.8241,75.8337,75.8144,75.8337,8671.0
2024-08-13 13:05:00,78.54,78.54,78.53,78.54,4024.0,75.8337,75.8337,75.8241,75.8337,4024.0
2024-08-13 13:10:00,78.54,78.54,78.53,78.54,7803.0,75.8337,75.8337,75.8241,75.8337,7803.0
2024-08-13 13:15:00,78.54,78.55,78.53,78.55,6370.0,75.8337,75.8434,75.8241,75.8434,6370.0
2024-08-13 13:20:00,78.55,78.55,78.54,78.54,3894.0,75.8434,75.8434,75.8337,75.8337,3894.0
2024-08-13 13:25:00,78.55,78.55,78.54,78.54,4945.0,75.8434,75.8434,75.8337,75.8337,4945.0
2024-08-13 13:30:00,78.54,78.55,78.53,78.54,8680.0,75.8337,75.8434,75.8241,75.8337,8680.0
2024-08-13 13:35:00,78.54,78.54,78.53,78.53,3019.0,75.8337,75.8337,75.8241,75.8241,3019.0
2024-08-13 13:40:00,78.53,78.54,78.52,78.53,28048.0,75.8241,75.8337,75.8144,75.8241,28048.0
2024-08-13 13:45:00,78.53,78.53,78.52,78.52,5250.0,75.8241,75.8241,75.8144,75.8144,5250.0
2024-08-13 13:50:00,78.53,78.53,78.52,78.53,20783.0,75.8241,75.8241,75.8144,75.8241,20783.0
2024-08-13 13:55:00,78.52,78.53,78.52,78.53,43465.0,75.8144,75.8241,75.8144,75.8241,43465.0
2024-08-13 14:00:00,78.53,78.53,78.52,78.52,68303.0,75.8241,75.8241,75.8144,75.8144,68303.0
2024-08-13 14:05:00,78.53,78.53,78.52,78.52,43162.0,75.8241,75.8241,75.8144,75.8144,43162.0
2024-08-13 14:10:00,78.52,78.53,78.52,78.53,67574.0,75.8144,75.8241,75.8144,75.8241,67574.0
2024-08-13 14:15:00,78.52,78.54,78.52,78.54,17819.0,75.8144,75.8337,75.8144,75.8337,17819.0
2024-08-13 14:20:00,78.54,78.54,78.53,78.53,13007.0,75.8337,75.8337,75.8241,75.8241,13007.0
2024-08-13 14:25:00,78.53,78.54,78.53,78.53,21513.0,75.8241,75.8337,75.8241,75.8241,21513.0
2024-08-13 14:30:00,78.54,78.54,78.53,78.54,14380.0,75.8337,75.8337,75.8241,75.8337,14380.0
2024-08-13 14:35:00,78.53,78.55,78.53,78.55,98109.0,75.8241,75.8434,75.8241,75.8434,98109.0
2024-08-13 14:40:00,78.55,78.55,78.54,78.54,153954.0,75.8434,75.8434,75.8337,75.8337,153954.0
2024-08-13 14:45:00,78.54,78.55,78.54,78.55,16917.0,75.8337,75.8434,75.8337,75.8434,16917.0
2024-08-13 14:50:00,78.55,78.55,78.54,78.55,12462.0,75.8434,75.8434,75.8337,75.8434,12462.0
2024-08-13 14:55:00,78.55,78.56,78.54,78.56,22376.0,75.8434,75.853,75.8337,75.853,22376.0
2024-08-13 15:00:00,78.56,78.56,78.55,78.55,72488.0,75.853,75.853,75.8434,75.8434,72488.0
2024-08-13 15:05:00,78.56,78.56,78.55,78.56,18718.0,75.853,75.853,75.8434,75.853,18718.0
2024-08-13 15:10:00,78.55,78.56,78.54,78.55,32484.0,75.8434,75.853,75.8337,75.8434,32484.0
2024-08-13 15:15:00,78.55,78.55,78.54,78.55,28201.0,75.8434,75.8434,75.8337,75.8434,28201.0
2024-08-13 15:20:00,78.55,78.55,78.54,78.55,34320.0,75.8434,75.8434,75.8337,75.8434,34320.0
2024-08-13 15:25:00,78.55,78.55,78.54,78.55,48476.0,75.8434,75.8434,75.8337,75.8434,48476.0
2024-08-13 15:30:00,78.55,78.55,78.54,78.55,41571.0,75.8434,75.8434,75.8337,75.8434,41571.0
2024-08-13 15:35:00,78.55,78.55,78.53,78.54,26902.0,75.8434,75.8434,75.8241,75.8337,26902.0
2024-08-13 15:40:00,78.53,78.54,78.53,78.54,96658.0,75.8241,75.8337,75.8241,75.8337,96658.0
2024-08-13 15:45:00,78.54,78.55,78.53,78.54,38081.0,75.8337,75.8434,75.8241,75.8337,38081.0
2024-08-13 15:50:00,78.55,78.55,78.54,78.55,16352.0,75.8434,75.8434,75.8337,75.8434,16352.0
2024-08-13 15:55:00,78.55,78.56,78.54,78.56,114822.0,75.8434,75.853,75.8337,75.853,114822.0
2024-08-14 09:30:00,78.59,78.59,78.53,78.54,50835.0,75.882,75.882,75.8241,75.8337,50835.0
2024-08-14 09:35:00,78.55,78.56,78.54,78.56,9428.0,75.8434,75.853,75.8337,75.853,9428.0
2024-08-14 09:40:00,78.56,78.59,78.56,78.58,12032.0,75.853,75.882,75.853,75.8724,12032.0
2024-08-14 09:45:00,78.59,78.6,78.58,78.59,8293.0,75.882,75.8917,75.8724,75.882,8293.0
2024-08-14 09:50:00,78.59,78.6,78.58,78.59,18130.0,75.882,75.8917,75.8724,75.882,18130.0
2024-08-14 09:55:00,78.59,78.6,78.59,78.6,15671.0,75.882,75.8917,75.882,75.8917,15671.0
2024-08-14 10:00:00,78.61,78.62,78.6,78.61,18032.0,75.9013,75.911,75.8917,75.9013,18032.0
2024-08-14 10:05:00,78.61,78.63,78.6,78.62,31723.0,75.9013,75.9206,75.8917,75.911,31723.0
2024-08-14 10:10:00,78.63,78.63,78.61,78.61,56898.0,75.9206,75.9206,75.9013,75.9013,56898.0
2024-08-14 10:15:00,78.61,78.61,78.6,78.61,42730.0,75.9013,75.9013,75.8917,75.9013,42730.0
2024-08-14 10:20:00,78.61,78.61,78.6,78.61,29893.0,75.9013,75.9013,75.8917,75.9013,29893.0
2024-08-14 10:25:00,78.6,78.62,78.6,78.6,43031.0,75.8917,75.911,75.8917,75.8917,43031.0
2024-08-14 10:30:00,78.6,78.62,78.6,78.62,7509.0,75.8917,75.911,75.8917,75.911,7509.0
2024-08-14 10:35:00,78.62,78.63,78.61,78.61,16687.0,75.911,75.9206,75.9013,75.9013,16687.0
2024-08-14 10:40:00,78.61,78.62,78.6,78.61,30973.0,75.9013,75.911,75.8917,75.9013,30973.0
2024-08-14 10:45:00,78.62,78.62,78.6,78.61,18132.0,75.911,75.911,75.8917,75.9013,18132.0
2024-08-14 10:50:00,78.61,78.62,78.61,78.62,22986.0,75.9013,75.911,75.9013,75.911,22986.0
2024-08-14 10:55:00,78.62,78.62,78.6,78.61,24308.0,75.911,75.911,75.8917,75.9013,24308.0
2024-08-14 11:00:00,78.61,78.62,78.6,78.62,23885.0,75.9013,75.911,75.8917,75.911,23885.0
2024-08-14 11:05:00,78.61,78.62,78.61,78.61,18269.0,75.9013,75.911,75.9013,75.9013,18269.0
2024-08-14 11:10:00,78.62,78.63,78.61,78.62,34230.0,75.911,75.9206,75.9013,75.911,34230.0
2024-08-14 11:15:00,78.63,78.64,78.62,78.63,29447.0,75.9206,75.9303,75.911,75.9206,29447.0
2024-08-14 11:20:00,78.63,78.63,78.62,78.63,9350.0,75.9206,75.9206,75.911,75.9206,9350.0
2024-08-14 11:25:00,78.62,78.63,78.62,78.63,32189.0,75.911,75.9206,75.911,75.9206,32189.0
2024-08-14 11:30:00,78.62,78.63,78.62,78.62,58320.0,75.911,75.9206,75.911,75.911,58320.0
2024-08-14 11:35:00,78.63,78.63,78.62,78.63,21400.0,75.9206,75.9206,75.911,75.9206,21400.0
2024-08-14 11:40:00,78.63,78.63,78.62,78.62,114346.0,75.9206,75.9206,75.911,75.911,114346.0
2024-08-14 11:45:00,78.63,78.63,78.62,78.62,18361.0,75.9206,75.9206,75.911,75.911,18361.0
2024-08-14 11:50:00,78.62,78.63,78.62,78.62,140351.0,75.911,75.9206,75.911,75.911,140351.0
2024-08-14 11:55:00,78.63,78.63,78.62,78.63,76167.0,75.9206,75.9206,75.911,75.9206,76167.0
2024-08-14 12:00:00,78.62,78.63,78.62,78.63,144346.0,75.911,75.9206,75.911,75.9206,144346.0
2024-08-14 12:05:00,78.63,78.63,78.61,78.61,24381.0,75.9206,75.9206,75.9013,75.9013,24381.0
2024-08-14 12:10:00,78.62,78.62,78.61,78.62,49325.0,75.911,75.911,75.9013,75.911,49325.0
2024-08-14 12:15:00,78.61,78.62,78.61,78.62,10463.0,75.9013,75.911,75.9013,75.911,10463.0
2024-08-14 12:20:00,78.62,78.63,78.61,78.63,57650.0,75.911,75.9206,75.9013,75.9206,57650.0
2024-08-14 12:25:00,78.63,78.63,78.62,78.63,1876.0,75.9206,75.9206,75.911,75.9206,1876.0
2024-08-14 12:30:00,78.63,78.64,78.62,78.64,45879.0,75.9206,75.9303,75.911,75.9303,45879.0
2024-08-14 12:35:00,78.64,78.64,78.63,78.64,17998.0,75.9303,75.9303,75.9206,75.9303,17998.0
2024-08-14 12:40:00,78.64,78.64,78.63,78.63,9095.0,75.9303,75.9303,75.9206,75.9206,9095.0
2024-08-14 12:45:00,78.64,78.64,78.63,78.64,37842.0,75.9303,75.9303,75.9206,75.9303,37842.0
2024-08-14 12:50:00,78.64,78.64,78.63,78.64,72856.0,75.9303,75.9303,75.9206,75.9303,72856.0
2024-08-14 12:55:00,78.63,78.64,78.62,78.63,113748.0,75.9206,75.9303,75.911,75.9206,113748.0
2024-08-14 13:00:00,78.63,78.63,78.61,78.63,176185.0,75.9206,75.9206,75.9013,75.9206,176185.0
2024-08-14 13:05:00,78.63,78.63,78.61,78.62,105235.0,75.9206,75.9206,75.9013,75.911,105235.0
2024-08-14 13:10:00,78.62,78.62,78.61,78.62,13121.0,75.911,75.911,75.9013,75.911,13121.0
2024-08-14 13:15:00,78.62,78.62,78.61,78.62,45888.0,75.911,75.911,75.9013,75.911,45888.0
2024-08-14 13:20:00,78.62,78.62,78.61,78.61,16603.0,75.911,75.911,75.9013,75.9013,16603.0
2024-08-14 13:25:00,78.62,78.62,78.6,78.61,41813.0,75.911,75.911,75.8917,75.9013,41813.0
2024-08-14 13:30:00,78.61,78.61,78.6,78.61,12112.0,75.9013,75.9013,75.8917,75.9013,12112.0
2024-08-14 13:35:00,78.6,78.61,78.6,78.61,22364.0,75.8917,75.9013,75.8917,75.9013,22364.0
2024-08-14 13:40:00,78.61,78.62,78.6,78.61,15428.0,75.9013,75.911,75.8917,75.9013,15428.0
2024-08-14 13:45:00,78.62,78.62,78.6,78.61,13134.0,75.911,75.911,75.8917,75.9013,13134.0
2024-08-14 13:50:00,78.61,78.61,78.6,78.6,5758.0,75.9013,75.9013,75.8917,75.8917,5758.0
2024-08-14 13:55:00,78.61,78.61,78.6,78.61,15871.0,75.9013,75.9013,75.8917,75.9013,15871.0
2024-08-14 14:00:00,78.61,78.61,78.6,78.61,7033.0,75.9013,75.9013,75.8917,75.9013,7033.0
2024-08-14 14:05:00,78.61,78.61,78.6,78.61,17957.0,75.9013,75.9013,75.8917,75.9013,17957.0
2024-08-14 14:10:00,78.61,78.61,78.6,78.61,15210.0,75.9013,75.9013,75.8917,75.9013,15210.0
2024-08-14 14:15:00,78.61,78.61,78.6,78.6,23898.0,75.9013,75.9013,75.8917,75.8917,23898.0
2024-08-14 14:20:00,78.61,78.61,78.6,78.6,28016.0,75.9013,75.9013,75.8917,75.8917,28016.0
2024-08-14 14:25:00,78.61,78.61,78.59,78.59,13464.0,75.9013,75.9013,75.882,75.882,13464.0
2024-08-14 14:30:00,78.6,78.61,78.59,78.61,24228.0,75.8917,75.9013,75.882,75.9013,24228.0
2024-08-14 14:35:00,78.61,78.61,78.6,78.61,24626.0,75.9013,75.9013,75.8917,75.9013,24626.0
2024-08-14 14:40:00,78.6,78.61,78.59,78.61,20505.0,75.8917,75.9013,75.882,75.9013,20505.0
2024-08-14 14:45:00,78.6,78.61,78.6,78.61,12850.0,75.8917,75.9013,75.8917,75.9013,12850.0
2024-08-14 14:50:00,78.6,78.62,78.6,78.61,10857.0,75.8917,75.911,75.8917,75.9013,10857.0
2024-08-14 14:55:00,78.62,78.63,78.61,78.63,10348.0,75.911,75.9206,75.9013,75.9206,10348.0
2024-08-14 15:00:00,78.63,78.63,78.61,78.62,13331.0,75.9206,75.9206,75.9013,75.911,13331.0
2024-08-14 15:05:00,78.61,78.62,78.61,78.62,9356.0,75.9013,75.911,75.9013,75.911,9356.0
2024-08-14 15:10:00,78.62,78.62,78.6,78.61,65123.0,75.911,75.911,75.8917,75.9013,65123.0
2024-08-14 15:15:00,78.61,78.61,78.59,78.6,17705.0,75.9013,75.9013,75.882,75.8917,17705.0
2024-08-14 15:20:00,78.6,78.61,78.59,78.61,19124.0,75.8917,75.9013,75.882,75.9013,19124.0
2024-08-14 15:25:00,78.61,78.61,78.6,78.6,31536.0,75.9013,75.9013,75.8917,75.8917,31536.0
2024-08-14 15:30:00,78.61,78.61,78.6,78.6,12214.0,75.9013,75.9013,75.8917,75.8917,12214.0
2024-08-14 15:35:00,78.61,78.61,78.6,78.6,11143.0,75.9013,75.9013,75.8917,75.8917,11143.0
2024-08-14 15:40:00,78.6,78.6,78.59,78.59,21540.0,75.8917,75.8917,75.882,75.882,21540.0
2024-08-14 15:45:00,78.59,78.6,78.59,78.59,23274.0,75.882,75.8917,75.882,75.882,23274.0
2024-08-14 15:50:00,78.59,78.6,78.58,78.59,69163.0,75.882,75.8917,75.8724,75.882,69163.0
2024-08-14 15:55:00,78.59,78.6,78.58,78.59,24794.0,75.882,75.8917,75.8724,75.882,24794.0
2024-08-15 09:30:00,78.57,78.57,78.37,78.4,85121.0,75.8627,75.8627,75.6696,75.6986,85121.0
2024-08-15 09:35:00,78.4,78.4,78.38,78.39,45723.0,75.6986,75.6986,75.6793,75.6889,45723.0
2024-08-15 09:40:00,78.38,78.4,78.37,78.4,36311.0,75.6793,75.6986,75.6696,75.6986,36311.0
2024-08-15 09:45:00,78.39,78.4,78.38,78.39,11649.0,75.6889,75.6986,75.6793,75.6889,11649.0
2024-08-15 09:50:00,78.39,78.39,78.38,78.39,4028.0,75.6889,75.6889,75.6793,75.6889,4028.0
2024-08-15 09:55:00,78.39,78.39,78.38,78.39,6232.0,75.6889,75.6889,75.6793,75.6889,6232.0
2024-08-15 10:00:00,78.39,78.4,78.38,78.39,45352.0,75.6889,75.6986,75.6793,75.6889,45352.0
2024-08-15 10:05:00,78.39,78.39,78.38,78.39,234422.0,75.6889,75.6889,75.6793,75.6889,234422.0
2024-08-15 10:10:00,78.39,78.39,78.38,78.39,362389.0,75.6889,75.6889,75.6793,75.6889,362389.0
2024-08-15 10:15:00,78.39,78.41,78.38,78.41,476847.0,75.6889,75.7082,75.6793,75.7082,476847.0
2024-08-15 10:20:00,78.41,78.41,78.4,78.41,20090.0,75.7082,75.7082,75.6986,75.7082,20090.0
2024-08-15 10:25:00,78.41,78.45,78.41,78.42,3056835.0,75.7082,75.7468,75.7082,75.7179,3056835.0
2024-08-15 10:30:00,78.42,78.43,78.41,78.42,372760.0,75.7179,75.7275,75.7082,75.7179,372760.0
2024-08-15 10:35:00,78.42,78.43,78.41,78.42,7275.0,75.7179,75.7275,75.7082,75.7179,7275.0
2024-08-15 10:40:00,78.41,78.42,78.4,78.42,44962.0,75.7082,75.7179,75.6986,75.7179,44962.0
2024-08-15 10:45:00,78.42,78.43,78.41,78.42,111193.0,75.7179,75.7275,75.7082,75.7179,111193.0
2024-08-15 10:50:00,78.42,78.43,78.41,78.42,220010.0,75.7179,75.7275,75.7082,75.7179,220010.0
2024-08-15 10:55:00,78.42,78.43,78.41,78.41,22024.0,75.7179,75.7275,75.7082,75.7082,22024.0
2024-08-15 11:00:00,78.42,78.42,78.41,78.42,26432.0,75.7179,75.7179,75.7082,75.7179,26432.0
2024-08-15 11:05:00,78.41,78.42,78.4,78.41,14571.0,75.7082,75.7179,75.6986,75.7082,14571.0
2024-08-15 11:10:00,78.41,78.41,78.4,78.41,31643.0,75.7082,75.7082,75.6986,75.7082,31643.0
2024-08-15 11:15:00,78.4,78.41,78.39,78.39,26544.0,75.6986,75.7082,75.6889,75.6889,26544.0
2024-08-15 11:20:00,78.4,78.4,78.38,78.39,57269.0,75.6986,75.6986,75.6793,75.6889,57269.0
2024-08-15 11:25:00,78.4,78.4,78.39,78.4,26257.0,75.6986,75.6986,75.6889,75.6986,26257.0
2024-08-15 11:30:00,78.4,78.41,78.39,78.41,55200.0,75.6986,75.7082,75.6889,75.7082,55200.0
2024-08-15 11:35:00,78.41,78.41,78.39,78.4,146549.0,75.7082,75.7082,75.6889,75.6986,146549.0
2024-08-15 11:40:00,78.4,78.41,78.39,78.4,53526.0,75.6986,75.7082,75.6889,75.6986,53526.0
2024-08-15 11:45:00,78.4,78.4,78.39,78.39,3302.0,75.6986,75.6986,75.6889,75.6889,3302.0
2024-08-15 11:50:00,78.39,78.4,78.38,78.4,75187.0,75.6889,75.6986,75.6793,75.6986,75187.0
2024-08-15 11:55:00,78.4,78.41,78.4,78.41,22374.0,75.6986,75.7082,75.6986,75.7082,22374.0
2024-08-15 12:00:00,78.41,78.42,78.4,78.42,6303.0,75.7082,75.7179,75.6986,75.7179,6303.0
2024-08-15 12:05:00,78.42,78.43,78.41,78.42,139778.0,75.7179,75.7275,75.7082,75.7179,139778.0
2024-08-15 12:10:00,78.42,78.43,78.42,78.42,5594.0,75.7179,75.7275,75.7179,75.7179,5594.0
2024-08-15 12:15:00,78.42,78.43,78.41,78.41,43181.0,75.7179,75.7275,75.7082,75.7082,43181.0
2024-08-15 12:20:00,78.41,78.42,78.4,78.41,123475.0,75.7082,75.7179,75.6986,75.7082,123475.0
2024-08-15 12:25:00,78.41,78.41,78.4,78.4,16883.0,75.7082,75.7082,75.6986,75.6986,16883.0
2024-08-15 12:30:00,78.41,78.41,78.4,78.4,9446.0,75.7082,75.7082,75.6986,75.6986,9446.0
2024-08-15 12:35:00,78.4,78.41,78.39,78.4,15832.0,75.6986,75.7082,75.6889,75.6986,15832.0
2024-08-15 12:40:00,78.4,78.41,78.39,78.39,96906.0,75.6986,75.7082,75.6889,75.6889,96906.0
2024-08-15 12:45:00,78.39,78.4,78.38,78.39,27924.0,75.6889,75.6986,75.6793,75.6889,27924.0
2024-08-15 12:50:00,78.39,78.4,78.38,78.39,24941.0,75.6889,75.6986,75.6793,75.6889,24941.0
2024-08-15 12:55:00,78.39,78.4,78.38,78.39,143170.0,75.6889,75.6986,75.6793,75.6889,143170.0
2024-08-15 13:00:00,78.39,78.4,78.38,78.39,48007.0,75.6889,75.6986,75.6793,75.6889,48007.0
2024-08-15 13:05:00,78.39,78.4,78.39,78.39,32668.0,75.6889,75.6986,75.6889,75.6889,32668.0
2024-08-15 13:10:00,78.39,78.4,78.39,78.4,17720.0,75.6889,75.6986,75.6889,75.6986,17720.0
2024-08-15 13:15:00,78.39,78.4,78.38,78.39,12856.0,75.6889,75.6986,75.6793,75.6889,12856.0
2024-08-15 13:20:00,78.39,78.4,78.38,78.39,17738.0,75.6889,75.6986,75.6793,75.6889,17738.0
2024-08-15 13:25:00,78.39,78.4,78.38,78.39,13637.0,75.6889,75.6986,75.6793,75.6889,13637.0
2024-08-15 13:30:00,78.39,78.39,78.38,78.38,16027.0,75.6889,75.6889,75.6793,75.6793,16027.0
2024-08-15 13:35:00,78.39,78.39,78.38,78.39,12074.0,75.6889,75.6889,75.6793,75.6889,12074.0
2024-08-15 13:40:00,78.38,78.39,78.37,78.38,30297.0,75.6793,75.6889,75.6696,75.6793,30297.0
2024-08-15 13:45:00,78.38,78.39,78.37,78.39,38671.0,75.6793,75.6889,75.6696,75.6889,38671.0
2024-08-15 13:50:00,78.39,78.39,78.38,78.39,21158.0,75.6889,75.6889,75.6793,75.6889,21158.0
2024-08-15 13:55:00,78.39,78.4,78.38,78.39,55994.0,75.6889,75.6986,75.6793,75.6889,55994.0
2024-08-15 14:00:00,78.39,78.39,78.38,78.39,15465.0,75.6889,75.6889,75.6793,75.6889,15465.0
2024-08-15 14:05:00,78.38,78.39,78.38,78.39,28776.0,75.6793,75.6889,75.6793,75.6889,28776.0
2024-08-15 14:10:00,78.39,78.39,78.38,78.39,27498.0,75.6889,75.6889,75.6793,75.6889,27498.0
2024-08-15 14:15:00,78.39,78.4,78.38,78.39,72271.0,75.6889,75.6986,75.6793,75.6889,72271.0
2024-08-15 14:20:00,78.4,78.4,78.39,78.39,66708.0,75.6986,75.6986,75.6889,75.6889,66708.0
2024-08-15 14:25:00,78.39,78.4,78.39,78.4,46491.0,75.6889,75.6986,75.6889,75.6986,46491.0
2024-08-15 14:30:00,78.39,78.4,78.39,78.4,180864.0,75.6889,75.6986,75.6889,75.6986,180864.0
2024-08-15 14:35:00,78.4,78.4,78.39,78.4,14599.0,75.6986,75.6986,75.6889,75.6986,14599.0
2024-08-15 14:40:00,78.4,78.4,78.39,78.4,4770.0,75.6986,75.6986,75.6889,75.6986,4770.0
2024-08-15 14:45:00,78.4,78.4,78.39,78.4,11481.0,75.6986,75.6986,75.6889,75.6986,11481.0
2024-08-15 14:50:00,78.4,78.41,78.39,78.41,10828.0,75.6986,75.7082,75.6889,75.7082,10828.0
2024-08-15 14:55:00,78.41,78.41,78.39,78.39,14413.0,75.7082,75.7082,75.6889,75.6889,14413.0
2024-08-15 15:00:00,78.4,78.4,78.39,78.4,27929.0,75.6986,75.6986,75.6889,75.6986,27929.0
2024-08-15 15:05:00,78.4,78.42,78.39,78.42,31782.0,75.6986,75.7179,75.6889,75.7179,31782.0
2024-08-15 15:10:00,78.42,78.42,78.4,78.41,20051.0,75.7179,75.7179,75.6986,75.7082,20051.0
2024-08-15 15:15:00,78.41,78.42,78.4,78.4,22914.0,75.7082,75.7179,75.6986,75.6986,22914.0
2024-08-15 15:20:00,78.41,78.41,78.4,78.41,35632.0,75.7082,75.7082,75.6986,75.7082,35632.0
2024-08-15 15:25:00,78.41,78.41,78.4,78.4,16101.0,75.7082,75.7082,75.6986,75.6986,16101.0
2024-08-15 15:30:00,78.41,78.41,78.4,78.41,10302.0,75.7082,75.7082,75.6986,75.7082,10302.0
2024-08-15 15:35:00,78.4,78.41,78.4,78.41,10377.0,75.6986,75.7082,75.6986,75.7082,10377.0
2024-08-15 15:40:00,78.41,78.42,78.4,78.42,16374.0,75.7082,75.7179,75.6986,75.7179,16374.0
2024-08-15 15:45:00,78.42,78.42,78.4,78.41,16615.0,75.7179,75.7179,75.6986,75.7082,16615.0
2024-08-15 15:50:00,78.41,78.41,78.39,78.4,27111.0,75.7082,75.7082,75.6889,75.6986,27111.0
2024-08-15 15:55:00,78.4,78.41,78.39,78.41,101082.0,75.6986,75.7082,75.6889,75.7082,101082.0
2024-08-16 09:30:00,78.45,78.5,78.45,78.5,25300.0,75.7468,75.7951,75.7468,75.7951,25300.0
2024-08-16 09:35:00,78.5,78.51,78.49,78.51,19530.0,75.7951,75.8048,75.7855,75.8048,19530.0
2024-08-16 09:40:00,78.51,78.51,78.48,78.5,11424.0,75.8048,75.8048,75.7758,75.7951,11424.0
2024-08-16 09:45:00,78.5,78.51,78.49,78.51,10141.0,75.7951,75.8048,75.7855,75.8048,10141.0
2024-08-16 09:50:00,78.51,78.51,78.5,78.51,13550.0,75.8048,75.8048,75.7951,75.8048,13550.0
2024-08-16 09:55:00,78.51,78.51,78.5,78.51,10886.0,75.8048,75.8048,75.7951,75.8048,10886.0
2024-08-16 10:00:00,78.5,78.51,78.48,78.48,36585.0,75.7951,75.8048,75.7758,75.7758,36585.0
2024-08-16 10:05:00,78.48,78.49,78.46,78.48,26629.0,75.7758,75.7855,75.7565,75.7758,26629.0
2024-08-16 10:10:00,78.48,78.48,78.45,78.46,10919.0,75.7758,75.7758,75.7468,75.7565,10919.0
2024-08-16 10:15:00,78.46,78.47,78.45,78.45,16815.0,75.7565,75.7662,75.7468,75.7468,16815.0
2024-08-16 10:20:00,78.46,78.46,78.44,78.44,26855.0,75.7565,75.7565,75.7372,75.7372,26855.0
2024-08-16 10:25:00,78.45,78.45,78.43,78.45,21818.0,75.7468,75.7468,75.7275,75.7468,21818.0
2024-08-16 10:30:00,78.44,78.45,78.43,78.43,16510.0,75.7372,75.7468,75.7275,75.7275,16510.0
2024-08-16 10:35:00,78.44,78.45,78.43,78.45,18153.0,75.7372,75.7468,75.7275,75.7468,18153.0
2024-08-16 10:40:00,78.45,78.46,78.44,78.45,6886.0,75.7468,75.7565,75.7372,75.7468,6886.0
2024-08-16 10:45:00,78.45,78.45,78.43,78.44,19186.0,75.7468,75.7468,75.7275,75.7372,19186.0
2024-08-16 10:50:00,78.44,78.45,78.43,78.45,8878.0,75.7372,75.7468,75.7275,75.7468,8878.0
2024-08-16 10:55:00,78.45,78.45,78.44,78.45,7964.0,75.7468,75.7468,75.7372,75.7468,7964.0
2024-08-16 11:00:00,78.45,78.45,78.44,78.45,16740.0,75.7468,75.7468,75.7372,75.7468,16740.0
2024-08-16 11:05:00,78.45,78.45,78.44,78.44,7234.0,75.7468,75.7468,75.7372,75.7372,7234.0
2024-08-16 11:10:00,78.45,78.45,78.44,78.45,13192.0,75.7468,75.7468,75.7372,75.7468,13192.0
2024-08-16 11:15:00,78.44,78.45,78.42,78.43,12559.0,75.7372,75.7468,75.7179,75.7275,12559.0
2024-08-16 11:20:00,78.43,78.43,78.42,78.42,9871.0,75.7275,75.7275,75.7179,75.7179,9871.0
2024-08-16 11:25:00,78.42,78.43,78.41,78.42,10879.0,75.7179,75.7275,75.7082,75.7179,10879.0
2024-08-16 11:30:00,78.42,78.43,78.41,78.42,5409.0,75.7179,75.7275,75.7082,75.7179,5409.0
2024-08-16 11:35:00,78.42,78.42,78.41,78.42,6016.0,75.7179,75.7179,75.7082,75.7179,6016.0
2024-08-16 11:40:00,78.41,78.43,78.41,78.42,14380.0,75.7082,75.7275,75.7082,75.7179,14380.0
2024-08-16 11:45:00,78.42,78.44,78.42,78.44,4766.0,75.7179,75.7372,75.7179,75.7372,4766.0
2024-08-16 11:50:00,78.44,78.45,78.43,78.45,26362.0,75.7372,75.7468,75.7275,75.7468,26362.0
2024-08-16 11:55:00,78.45,78.46,78.44,78.46,7475.0,75.7468,75.7565,75.7372,75.7565,7475.0
2024-08-16 12:00:00,78.45,78.46,78.45,78.45,12375.0,75.7468,75.7565,75.7468,75.7468,12375.0
2024-08-16 12:05:00,78.45,78.46,78.44,78.44,4897.0,75.7468,75.7565,75.7372,75.7372,4897.0
2024-08-16 12:10:00,78.45,78.45,78.44,78.45,9471.0,75.7468,75.7468,75.7372,75.7468,9471.0
2024-08-16 12:15:00,78.45,78.45,78.44,78.44,6944.0,75.7468,75.7468,75.7372,75.7372,6944.0
2024-08-16 12:20:00,78.45,78.45,78.44,78.45,17182.0,75.7468,75.7468,75.7372,75.7468,17182.0
2024-08-16 12:25:00,78.45,78.46,78.44,78.45,6804.0,75.7468,75.7565,75.7372,75.7468,6804.0
2024-08-16 12:30:00,78.45,78.46,78.45,78.45,12560.0,75.7468,75.7565,75.7468,75.7468,12560.0
2024-08-16 12:35:00,78.45,78.46,78.45,78.45,12974.0,75.7468,75.7565,75.7468,75.7468,12974.0
2024-08-16 12:40:00,78.45,78.47,78.45,78.47,15925.0,75.7468,75.7662,75.7468,75.7662,15925.0
2024-08-16 12:45:00,78.47,78.48,78.46,78.48,5705.0,75.7662,75.7758,75.7565,75.7758,5705.0
2024-08-16 12:50:00,78.48,78.48,78.47,78.48,10496.0,75.7758,75.7758,75.7662,75.7758,10496.0
2024-08-16 12:55:00,78.48,78.48,78.47,78.48,13387.0,75.7758,75.7758,75.7662,75.7758,13387.0
2024-08-16 13:00:00,78.48,78.48,78.47,78.47,4154.0,75.7758,75.7758,75.7662,75.7662,4154.0
2024-08-16 13:05:00,78.48,78.48,78.47,78.48,3742.0,75.7758,75.7758,75.7662,75.7758,3742.0
2024-08-16 13:10:00,78.48,78.48,78.47,78.47,5275.0,75.7758,75.7758,75.7662,75.7662,5275.0
2024-08-16 13:15:00,78.48,78.49,78.47,78.48,10994.0,75.7758,75.7855,75.7662,75.7758,10994.0
2024-08-16 13:20:00,78.48,78.49,78.48,78.48,5073.0,75.7758,75.7855,75.7758,75.7758,5073.0
2024-08-16 13:25:00,78.48,78.49,78.48,78.48,12373.0,75.7758,75.7855,75.7758,75.7758,12373.0
2024-08-16 13:30:00,78.48,78.49,78.48,78.48,5314.0,75.7758,75.7855,75.7758,75.7758,5314.0
2024-08-16 13:35:00,78.48,78.49,78.48,78.49,20550.0,75.7758,75.7855,75.7758,75.7855,20550.0
2024-08-16 13:40:00,78.49,78.49,78.48,78.48,14803.0,75.7855,75.7855,75.7758,75.7758,14803.0
2024-08-16 13:45:00,78.48,78.49,78.48,78.48,13045.0,75.7758,75.7855,75.7758,75.7758,13045.0
2024-08-16 13:50:00,78.48,78.49,78.48,78.48,7954.0,75.7758,75.7855,75.7758,75.7758,7954.0
2024-08-16 13:55:00,78.48,78.49,78.48,78.48,11717.0,75.7758,75.7855,75.7758,75.7758,11717.0
2024-08-16 14:00:00,78.48,78.49,78.47,78.48,10815.0,75.7758,75.7855,75.7662,75.7758,10815.0
2024-08-16 14:05:00,78.48,78.49,78.47,78.49,12599.0,75.7758,75.7855,75.7662,75.7855,12599.0
2024-08-16 14:10:00,78.48,78.49,78.47,78.47,17210.0,75.7758,75.7855,75.7662,75.7662,17210.0
2024-08-16 14:15:00,78.48,78.48,78.47,78.48,5443.0,75.7758,75.7758,75.7662,75.7758,5443.0
2024-08-16 14:20:00,78.48,78.48,78.47,78.48,8825.0,75.7758,75.7758,75.7662,75.7758,8825.0
2024-08-16 14:25:00,78.48,78.49,78.47,78.48,8715.0,75.7758,75.7855,75.7662,75.7758,8715.0
2024-08-16 14:30:00,78.48,78.49,78.48,78.48,4217.0,75.7758,75.7855,75.7758,75.7758,4217.0
2024-08-16 14:35:00,78.48,78.49,78.48,78.48,14964.0,75.7758,75.7855,75.7758,75.7758,14964.0
2024-08-16 14:40:00,78.48,78.49,78.48,78.49,11578.0,75.7758,75.7855,75.7758,75.7855,11578.0
2024-08-16 14:45:00,78.49,78.49,78.48,78.48,20826.0,75.7855,75.7855,75.7758,75.7758,20826.0
2024-08-16 14:50:00,78.48,78.5,78.48,78.5,22627.0,75.7758,75.7951,75.7758,75.7951,22627.0
2024-08-16 14:55:00,78.49,78.5,78.48,78.48,13631.0,75.7855,75.7951,75.7758,75.7758,13631.0
2024-08-16 15:00:00,78.48,78.5,78.48,78.5,6067.0,75.7758,75.7951,75.7758,75.7951,6067.0
2024-08-16 15:05:00,78.5,78.5,78.49,78.5,12249.0,75.7951,75.7951,75.7855,75.7951,12249.0
2024-08-16 15:10:00,78.49,78.5,78.49,78.5,6933.0,75.7855,75.7951,75.7855,75.7951,6933.0
2024-08-16 15:15:00,78.49,78.5,78.49,78.49,7963.0,75.7855,75.7951,75.7855,75.7855,7963.0
2024-08-16 15:20:00,78.5,78.5,78.49,78.49,11923.0,75.7951,75.7951,75.7855,75.7855,11923.0
2024-08-16 15:25:00,78.5,78.5,78.49,78.49,26139.0,75.7951,75.7951,75.7855,75.7855,26139.0
2024-08-16 15:30:00,78.5,78.5,78.49,78.49,22791.0,75.7951,75.7951,75.7855,75.7855,22791.0
2024-08-16 15:35:00,78.5,78.51,78.49,78.51,22559.0,75.7951,75.8048,75.7855,75.8048,22559.0
2024-08-16 15:40:00,78.51,78.51,78.5,78.51,18652.0,75.8048,75.8048,75.7951,75.8048,18652.0
2024-08-16 15:45:00,78.51,78.51,78.5,78.5,32380.0,75.8048,75.8048,75.7951,75.7951,32380.0
2024-08-16 15:50:00,78.51,78.51,78.5,78.51,33880.0,75.8048,75.8048,75.7951,75.8048,33880.0
2024-08-16 15:55:00,78.51,78.52,78.5,78.5,116707.0,75.8048,75.8144,75.7951,75.7951,116707.0
2024-08-19 09:30:00,78.51,78.53,78.5,78.53,40530.0,75.8048,75.8241,75.7951,75.8241,40530.0
2024-08-19 09:35:00,78.53,78.53,78.51,78.52,14566.0,75.8241,75.8241,75.8048,75.8144,14566.0
2024-08-19 09:40:00,78.52,78.53,78.51,78.52,6972.0,75.8144,75.8241,75.8048,75.8144,6972.0
2024-08-19 09:45:00,78.52,78.53,78.52,78.52,6751.0,75.8144,75.8241,75.8144,75.8144,6751.0
2024-08-19 09:50:00,78.52,78.53,78.51,78.53,6160.0,75.8144,75.8241,75.8048,75.8241,6160.0
2024-08-19 09:55:00,78.53,78.53,78.52,78.53,12937.0,75.8241,75.8241,75.8144,75.8241,12937.0
2024-08-19 10:00:00,78.53,78.54,78.52,78.54,9914.0,75.8241,75.8337,75.8144,75.8337,9914.0
2024-08-19 10:05:00,78.54,78.54,78.5,78.51,11138.0,75.8337,75.8337,75.7951,75.8048,11138.0
2024-08-19 10:10:00,78.5,78.51,78.49,78.51,7401.0,75.7951,75.8048,75.7855,75.8048,7401.0
2024-08-19 10:15:00,78.51,78.51,78.49,78.49,6964.0,75.8048,75.8048,75.7855,75.7855,6964.0
2024-08-19 10:20:00,78.5,78.51,78.49,78.51,26732.0,75.7951,75.8048,75.7855,75.8048,26732.0
2024-08-19 10:25:00,78.5,78.51,78.5,78.51,15331.0,75.7951,75.8048,75.7951,75.8048,15331.0
2024-08-19 10:30:00,78.51,78.53,78.51,78.53,36270.0,75.8048,75.8241,75.8048,75.8241,36270.0
2024-08-19 10:35:00,78.53,78.53,78.52,78.53,6136.0,75.8241,75.8241,75.8144,75.8241,6136.0
2024-08-19 10:40:00,78.53,78.53,78.52,78.53,2871.0,75.8241,75.8241,75.8144,75.8241,2871.0
2024-08-19 10:45:00,78.52,78.53,78.52,78.53,7149.0,75.8144,75.8241,75.8144,75.8241,7149.0
2024-08-19 10:50:00,78.53,78.53,78.51,78.52,17287.0,75.8241,75.8241,75.8048,75.8144,17287.0
2024-08-19 10:55:00,78.52,78.53,78.52,78.53,8739.0,75.8144,75.8241,75.8144,75.8241,8739.0
2024-08-19 11:00:00,78.53,78.54,78.53,78.54,13022.0,75.8241,75.8337,75.8241,75.8337,13022.0
2024-08-19 11:05:00,78.54,78.54,78.52,78.53,75681.0,75.8337,75.8337,75.8144,75.8241,75681.0
2024-08-19 11:10:00,78.53,78.53,78.52,78.53,9063.0,75.8241,75.8241,75.8144,75.8241,9063.0
2024-08-19 11:15:00,78.53,78.54,78.53,78.54,13955.0,75.8241,75.8337,75.8241,75.8337,13955.0
2024-08-19 11:20:00,78.54,78.54,78.52,78.52,12067.0,75.8337,75.8337,75.8144,75.8144,12067.0
2024-08-19 11:25:00,78.53,78.54,78.52,78.54,5936.0,75.8241,75.8337,75.8144,75.8337,5936.0
2024-08-19 11:30:00,78.54,78.54,78.53,78.54,6228.0,75.8337,75.8337,75.8241,75.8337,6228.0
2024-08-19 11:35:00,78.54,78.54,78.52,78.53,11287.0,75.8337,75.8337,75.8144,75.8241,11287.0
2024-08-19 11:40:00,78.53,78.54,78.52,78.54,8485.0,75.8241,75.8337,75.8144,75.8337,8485.0
2024-08-19 11:45:00,78.53,78.55,78.53,78.55,9230.0,75.8241,75.8434,75.8241,75.8434,9230.0
2024-08-19 11:50:00,78.55,78.56,78.54,78.56,3759.0,75.8434,75.853,75.8337,75.853,3759.0
2024-08-19 11:55:00,78.56,78.58,78.56,78.58,15069.0,75.853,75.8724,75.853,75.8724,15069.0
2024-08-19 12:00:00,78.58,78.58,78.56,78.58,7891.0,75.8724,75.8724,75.853,75.8724,7891.0
2024-08-19 12:05:00,78.58,78.58,78.57,78.58,11470.0,75.8724,75.8724,75.8627,75.8724,11470.0
2024-08-19 12:10:00,78.58,78.58,78.57,78.58,27494.0,75.8724,75.8724,75.8627,75.8724,27494.0
2024-08-19 12:15:00,78.57,78.58,78.56,78.56,9422.0,75.8627,75.8724,75.853,75.853,9422.0
2024-08-19 12:20:00,78.57,78.57,78.56,78.56,2678.0,75.8627,75.8627,75.853,75.853,2678.0
2024-08-19 12:25:00,78.56,78.57,78.56,78.57,3120.0,75.853,75.8627,75.853,75.8627,3120.0
2024-08-19 12:30:00,78.57,78.57,78.56,78.57,9827.0,75.8627,75.8627,75.853,75.8627,9827.0
2024-08-19 12:35:00,78.57,78.57,78.56,78.57,3545.0,75.8627,75.8627,75.853,75.8627,3545.0
2024-08-19 12:40:00,78.56,78.57,78.56,78.57,12772.0,75.853,75.8627,75.853,75.8627,12772.0
2024-08-19 12:45:00,78.57,78.57,78.56,78.56,12807.0,75.8627,75.8627,75.853,75.853,12807.0
2024-08-19 12:50:00,78.56,78.58,78.56,78.58,19918.0,75.853,75.8724,75.853,75.8724,19918.0
2024-08-19 12:55:00,78.58,78.58,78.57,78.58,22307.0,75.8724,75.8724,75.8627,75.8724,22307.0
2024-08-19 13:00:00,78.57,78.58,78.57,78.57,6847.0,75.8627,75.8724,75.8627,75.8627,6847.0
2024-08-19 13:05:00,78.58,78.58,78.56,78.56,19573.0,75.8724,75.8724,75.853,75.853,19573.0
2024-08-19 13:10:00,78.56,78.57,78.56,78.57,15456.0,75.853,75.8627,75.853,75.8627,15456.0
2024-08-19 13:15:00,78.56,78.57,78.56,78.56,10378.0,75.853,75.8627,75.853,75.853,10378.0
2024-08-19 13:20:00,78.56,78.57,78.55,78.56,17761.0,75.853,75.8627,75.8434,75.853,17761.0
2024-08-19 13:25:00,78.56,78.57,78.55,78.56,11667.0,75.853,75.8627,75.8434,75.853,11667.0
2024-08-19 13:30:00,78.56,78.57,78.55,78.56,20177.0,75.853,75.8627,75.8434,75.853,20177.0
2024-08-19 13:35:00,78.56,78.56,78.55,78.56,9068.0,75.853,75.853,75.8434,75.853,9068.0
2024-08-19 13:40:00,78.56,78.56,78.55,78.56,14661.0,75.853,75.853,75.8434,75.853,14661.0
2024-08-19 13:45:00,78.56,78.56,78.55,78.56,24215.0,75.853,75.853,75.8434,75.853,24215.0
2024-08-19 13:50:00,78.56,78.56,78.55,78.56,10028.0,75.853,75.853,75.8434,75.853,10028.0
2024-08-19 13:55:00,78.56,78.56,78.55,78.56,25609.0,75.853,75.853,75.8434,75.853,25609.0
2024-08-19 14:00:00,78.56,78.56,78.55,78.56,20896.0,75.853,75.853,75.8434,75.853,20896.0
2024-08-19 14:05:00,78.56,78.57,78.55,78.56,17513.0,75.853,75.8627,75.8434,75.853,17513.0
2024-08-19 14:10:00,78.55,78.57,78.55,78.55,17722.0,75.8434,75.8627,75.8434,75.8434,17722.0
2024-08-19 14:15:00,78.56,78.57,78.55,78.56,10062.0,75.853,75.8627,75.8434,75.853,10062.0
2024-08-19 14:20:00,78.56,78.57,78.56,78.56,7822.0,75.853,75.8627,75.853,75.853,7822.0
2024-08-19 14:25:00,78.57,78.57,78.55,78.56,23409.0,75.8627,75.8627,75.8434,75.853,23409.0
2024-08-19 14:30:00,78.56,78.56,78.55,78.56,19666.0,75.853,75.853,75.8434,75.853,19666.0
2024-08-19 14:35:00,78.56,78.56,78.54,78.55,25066.0,75.853,75.853,75.8337,75.8434,25066.0
2024-08-19 14:40:00,78.54,78.55,78.54,78.55,58364.0,75.8337,75.8434,75.8337,75.8434,58364.0
2024-08-19 14:45:00,78.55,78.55,78.54,78.55,43341.0,75.8434,75.8434,75.8337,75.8434,43341.0
2024-08-19 14:50:00,78.55,78.55,78.54,78.55,26048.0,75.8434,75.8434,75.8337,75.8434,26048.0
2024-08-19 14:55:00,78.55,78.55,78.53,78.54,25898.0,75.8434,75.8434,75.8241,75.8337,25898.0
2024-08-19 15:00:00,78.54,78.54,78.53,78.53,66392.0,75.8337,75.8337,75.8241,75.8241,66392.0
2024-08-19 15:05:00,78.54,78.55,78.53,78.55,23532.0,75.8337,75.8434,75.8241,75.8434,23532.0
2024-08-19 15:10:00,78.55,78.55,78.54,78.54,14049.0,75.8434,75.8434,75.8337,75.8337,14049.0
2024-08-19 15:15:00,78.55,78.55,78.54,78.55,6233.0,75.8434,75.8434,75.8337,75.8434,6233.0
2024-08-19 15:20:00,78.55,78.55,78.54,78.55,13412.0,75.8434,75.8434,75.8337,75.8434,13412.0
2024-08-19 15:25:00,78.54,78.55,78.54,78.55,17317.0,75.8337,75.8434,75.8337,75.8434,17317.0
2024-08-19 15:30:00,78.55,78.55,78.54,78.55,89662.0,75.8434,75.8434,75.8337,75.8434,89662.0
2024-08-19 15:35:00,78.54,78.55,78.54,78.55,54686.0,75.8337,75.8434,75.8337,75.8434,54686.0
2024-08-19 15:40:00,78.54,78.55,78.54,78.55,19941.0,75.8337,75.8434,75.8337,75.8434,19941.0
2024-08-19 15:45:00,78.54,78.55,78.54,78.55,24538.0,75.8337,75.8434,75.8337,75.8434,24538.0
2024-08-19 15:50:00,78.55,78.55,78.54,78.55,45730.0,75.8434,75.8434,75.8337,75.8434,45730.0
2024-08-19 15:55:00,78.55,78.55,78.53,78.53,102907.0,75.8434,75.8434,75.8241,75.8241,102907.0
2024-08-20 09:30:00,78.6,78.64,78.6,78.61,32400.0,75.8917,75.9303,75.8917,75.9013,32400.0
2024-08-20 09:35:00,78.61,78.62,78.6,78.62,10187.0,75.9013,75.911,75.8917,75.911,10187.0
2024-08-20 09:40:00,78.61,78.63,78.61,78.63,123586.0,75.9013,75.9206,75.9013,75.9206,123586.0
2024-08-20 09:45:00,78.63,78.63,78.62,78.63,3894.0,75.9206,75.9206,75.911,75.9206,3894.0
2024-08-20 09:50:00,78.63,78.63,78.62,78.62,13494.0,75.9206,75.9206,75.911,75.911,13494.0
2024-08-20 09:55:00,78.63,78.63,78.62,78.62,9812.0,75.9206,75.9206,75.911,75.911,9812.0
2024-08-20 10:00:00,78.62,78.62,78.6,78.61,18744.0,75.911,75.911,75.8917,75.9013,18744.0
2024-08-20 10:05:00,78.61,78.61,78.59,78.6,13661.0,75.9013,75.9013,75.882,75.8917,13661.0
2024-08-20 10:10:00,78.59,78.61,78.59,78.61,13806.0,75.882,75.9013,75.882,75.9013,13806.0
2024-08-20 10:15:00,78.6,78.62,78.6,78.62,30911.0,75.8917,75.911,75.8917,75.911,30911.0
2024-08-20 10:20:00,78.62,78.62,78.61,78.61,16671.0,75.911,75.911,75.9013,75.9013,16671.0
2024-08-20 10:25:00,78.62,78.64,78.62,78.64,33451.0,75.911,75.9303,75.911,75.9303,33451.0
2024-08-20 10:30:00,78.64,78.64,78.6,78.6,90333.0,75.9303,75.9303,75.8917,75.8917,90333.0
2024-08-20 10:35:00,78.61,78.61,78.6,78.6,5537.0,75.9013,75.9013,75.8917,75.8917,5537.0
2024-08-20 10:40:00,78.6,78.62,78.6,78.62,67765.0,75.8917,75.911,75.8917,75.911,67765.0
2024-08-20 10:45:00,78.61,78.63,78.61,78.63,41406.0,75.9013,75.9206,75.9013,75.9206,41406.0
2024-08-20 10:50:00,78.63,78.63,78.62,78.63,21938.0,75.9206,75.9206,75.911,75.9206,21938.0
2024-08-20 10:55:00,78.63,78.63,78.62,78.63,11869.0,75.9206,75.9206,75.911,75.9206,11869.0
2024-08-20 11:00:00,78.63,78.63,78.62,78.62,20404.0,75.9206,75.9206,75.911,75.911,20404.0
2024-08-20 11:05:00,78.62,78.63,78.61,78.62,11729.0,75.911,75.9206,75.9013,75.911,11729.0
2024-08-20 11:10:00,78.62,78.62,78.61,78.62,6091.0,75.911,75.911,75.9013,75.911,6091.0
2024-08-20 11:15:00,78.62,78.62,78.61,78.62,11246.0,75.911,75.911,75.9013,75.911,11246.0
2024-08-20 11:20:00,78.62,78.62,78.6,78.61,12910.0,75.911,75.911,75.8917,75.9013,12910.0
2024-08-20 11:25:00,78.61,78.62,78.6,78.62,15002.0,75.9013,75.911,75.8917,75.911,15002.0
2024-08-20 11:30:00,78.62,78.63,78.61,78.63,16440.0,75.911,75.9206,75.9013,75.9206,16440.0
2024-08-20 11:35:00,78.63,78.63,78.62,78.62,6378.0,75.9206,75.9206,75.911,75.911,6378.0
2024-08-20 11:40:00,78.63,78.64,78.62,78.64,25089.0,75.9206,75.9303,75.911,75.9303,25089.0
2024-08-20 11:45:00,78.63,78.64,78.63,78.64,13216.0,75.9206,75.9303,75.9206,75.9303,13216.0
2024-08-20 11:50:00,78.64,78.64,78.63,78.64,25800.0,75.9303,75.9303,75.9206,75.9303,25800.0
2024-08-20 11:55:00,78.64,78.64,78.63,78.64,10366.0,75.9303,75.9303,75.9206,75.9303,10366.0
2024-08-20 12:00:00,78.64,78.65,78.63,78.64,63119.0,75.9303,75.9399,75.9206,75.9303,63119.0
2024-08-20 12:05:00,78.64,78.64,78.63,78.64,23638.0,75.9303,75.9303,75.9206,75.9303,23638.0
2024-08-20 12:10:00,78.63,78.65,78.63,78.65,17485.0,75.9206,75.9399,75.9206,75.9399,17485.0
2024-08-20 12:15:00,78.65,78.65,78.64,78.65,14283.0,75.9399,75.9399,75.9303,75.9399,14283.0
2024-08-20 12:20:00,78.65,78.65,78.64,78.65,1802.0,75.9399,75.9399,75.9303,75.9399,1802.0
2024-08-20 12:25:00,78.65,78.65,78.64,78.65,7595.0,75.9399,75.9399,75.9303,75.9399,7595.0
2024-08-20 12:30:00,78.65,78.65,78.64,78.65,24796.0,75.9399,75.9399,75.9303,75.9399,24796.0
2024-08-20 12:35:00,78.65,78.65,78.64,78.65,14448.0,75.9399,75.9399,75.9303,75.9399,14448.0
2024-08-20 12:40:00,78.65,78.65,78.64,78.65,22666.0,75.9399,75.9399,75.9303,75.9399,22666.0
2024-08-20 12:45:00,78.64,78.65,78.64,78.65,6334.0,75.9303,75.9399,75.9303,75.9399,6334.0
2024-08-20 12:50:00,78.64,78.65,78.64,78.65,11212.0,75.9303,75.9399,75.9303,75.9399,11212.0
2024-08-20 12:55:00,78.65,78.65,78.64,78.65,9816.0,75.9399,75.9399,75.9303,75.9399,9816.0
2024-08-20 13:00:00,78.65,78.65,78.64,78.65,4822.0,75.9399,75.9399,75.9303,75.9399,4822.0
2024-08-20 13:05:00,78.65,78.65,78.64,78.65,14222.0,75.9399,75.9399,75.9303,75.9399,14222.0
2024-08-20 13:10:00,78.65,78.65,78.64,78.65,6673.0,75.9399,75.9399,75.9303,75.9399,6673.0
2024-08-20 13:15:00,78.65,78.65,78.64,78.65,21972.0,75.9399,75.9399,75.9303,75.9399,21972.0
2024-08-20 13:20:00,78.65,78.65,78.64,78.65,8549.0,75.9399,75.9399,75.9303,75.9399,8549.0
2024-08-20 13:25:00,78.64,78.65,78.64,78.65,11732.0,75.9303,75.9399,75.9303,75.9399,11732.0
2024-08-20 13:30:00,78.64,78.65,78.64,78.65,13806.0,75.9303,75.9399,75.9303,75.9399,13806.0
2024-08-20 13:35:00,78.65,78.65,78.63,78.64,21257.0,75.9399,75.9399,75.9206,75.9303,21257.0
2024-08-20 13:40:00,78.64,78.64,78.63,78.64,8419.0,75.9303,75.9303,75.9206,75.9303,8419.0
2024-08-20 13:45:00,78.64,78.64,78.63,78.63,10755.0,75.9303,75.9303,75.9206,75.9206,10755.0
2024-08-20 13:50:00,78.64,78.64,78.63,78.64,14972.0,75.9303,75.9303,75.9206,75.9303,14972.0
2024-08-20 13:55:00,78.64,78.64,78.63,78.64,9172.0,75.9303,75.9303,75.9206,75.9303,9172.0
2024-08-20 14:00:00,78.64,78.64,78.63,78.64,8994.0,75.9303,75.9303,75.9206,75.9303,8994.0
2024-08-20 14:05:00,78.64,78.64,78.63,78.64,9449.0,75.9303,75.9303,75.9206,75.9303,9449.0
2024-08-20 14:10:00,78.64,78.64,78.63,78.63,21011.0,75.9303,75.9303,75.9206,75.9206,21011.0
2024-08-20 14:15:00,78.64,78.64,78.63,78.64,4431.0,75.9303,75.9303,75.9206,75.9303,4431.0
2024-08-20 14:20:00,78.64,78.64,78.63,78.64,5627.0,75.9303,75.9303,75.9206,75.9303,5627.0
2024-08-20 14:25:00,78.63,78.64,78.63,78.64,12930.0,75.9206,75.9303,75.9206,75.9303,12930.0
2024-08-20 14:30:00,78.63,78.64,78.63,78.64,31915.0,75.9206,75.9303,75.9206,75.9303,31915.0
2024-08-20 14:35:00,78.64,78.64,78.63,78.64,10002.0,75.9303,75.9303,75.9206,75.9303,10002.0
2024-08-20 14:40:00,78.64,78.64,78.63,78.63,51672.0,75.9303,75.9303,75.9206,75.9206,51672.0
2024-08-20 14:45:00,78.63,78.64,78.63,78.64,24249.0,75.9206,75.9303,75.9206,75.9303,24249.0
2024-08-20 14:50:00,78.64,78.64,78.63,78.63,26378.0,75.9303,75.9303,75.9206,75.9206,26378.0
2024-08-20 14:55:00,78.63,78.64,78.63,78.63,51884.0,75.9206,75.9303,75.9206,75.9206,51884.0
2024-08-20 15:00:00,78.63,78.64,78.63,78.63,86599.0,75.9206,75.9303,75.9206,75.9206,86599.0
2024-08-20 15:05:00,78.63,78.64,78.62,78.63,18661.0,75.9206,75.9303,75.911,75.9206,18661.0
2024-08-20 15:10:00,78.62,78.63,78.62,78.63,35497.0,75.911,75.9206,75.911,75.9206,35497.0
2024-08-20 15:15:00,78.63,78.63,78.62,78.63,24017.0,75.9206,75.9206,75.911,75.9206,24017.0
2024-08-20 15:20:00,78.63,78.63,78.62,78.63,24784.0,75.9206,75.9206,75.911,75.9206,24784.0
2024-08-20 15:25:00,78.63,78.63,78.62,78.63,21268.0,75.9206,75.9206,75.911,75.9206,21268.0
2024-08-20 15:30:00,78.63,78.63,78.62,78.63,37278.0,75.9206,75.9206,75.911,75.9206,37278.0
2024-08-20 15:35:00,78.63,78.64,78.62,78.64,389629.0,75.9206,75.9303,75.911,75.9303,389629.0
2024-08-20 15:40:00,78.64,78.65,78.63,78.65,118734.0,75.9303,75.9399,75.9206,75.9399,118734.0
2024-08-20 15:45:00,78.65,78.65,78.63,78.63,328012.0,75.9399,75.9399,75.9206,75.9206,328012.0
2024-08-20 15:50:00,78.64,78.65,78.63,78.65,319089.0,75.9303,75.9399,75.9206,75.9399,319089.0
2024-08-20 15:55:00,78.65,78.66,78.64,78.66,362615.0,75.9399,75.9496,75.9303,75.9496,362615.0
2024-08-21 09:30:00,78.72,78.72,78.7,78.72,73602.0,76.0075,76.0075,75.9882,76.0075,73602.0
2024-08-21 09:35:00,78.72,78.73,78.71,78.72,5989.0,76.0075,76.0172,75.9979,76.0075,5989.0
2024-08-21 09:40:00,78.72,78.73,78.71,78.73,3642.0,76.0075,76.0172,75.9979,76.0172,3642.0
2024-08-21 09:45:00,78.72,78.73,78.72,78.73,7070.0,76.0075,76.0172,76.0075,76.0172,7070.0
2024-08-21 09:50:00,78.73,78.75,78.72,78.75,10023.0,76.0172,76.0365,76.0075,76.0365,10023.0
2024-08-21 09:55:00,78.75,78.76,78.74,78.76,14846.0,76.0365,76.0462,76.0268,76.0462,14846.0
2024-08-21 10:00:00,78.75,78.76,78.67,78.76,123754.0,76.0365,76.0462,75.9593,76.0462,123754.0
2024-08-21 10:05:00,78.76,78.79,78.7,78.71,41522.0,76.0462,76.0751,75.9882,75.9979,41522.0
2024-08-21 10:10:00,78.72,78.78,78.72,78.78,2921.0,76.0075,76.0655,76.0075,76.0655,2921.0
2024-08-21 10:15:00,78.78,78.8,78.73,78.73,7275.0,76.0655,76.0848,76.0172,76.0172,7275.0
2024-08-21 10:20:00,78.73,78.74,78.72,78.73,6498.0,76.0172,76.0268,76.0075,76.0172,6498.0
2024-08-21 10:25:00,78.74,78.77,78.74,78.75,3647.0,76.0268,76.0558,76.0268,76.0365,3647.0
2024-08-21 10:30:00,78.75,78.77,78.73,78.73,79709.0,76.0365,76.0558,76.0172,76.0172,79709.0
2024-08-21 10:35:00,78.73,78.74,78.72,78.73,86010.0,76.0172,76.0268,76.0075,76.0172,86010.0
2024-08-21 10:40:00,78.73,78.74,78.72,78.73,23246.0,76.0172,76.0268,76.0075,76.0172,23246.0
2024-08-21 10:45:00,78.73,78.76,78.73,78.75,10183.0,76.0172,76.0462,76.0172,76.0365,10183.0
2024-08-21 10:50:00,78.75,78.77,78.74,78.77,11599.0,76.0365,76.0558,76.0268,76.0558,11599.0
2024-08-21 10:55:00,78.76,78.77,78.76,78.76,25239.0,76.0462,76.0558,76.0462,76.0462,25239.0
2024-08-21 11:00:00,78.77,78.79,78.76,78.79,12226.0,76.0558,76.0751,76.0462,76.0751,12226.0
2024-08-21 11:05:00,78.8,78.8,78.79,78.8,14874.0,76.0848,76.0848,76.0751,76.0848,14874.0
2024-08-21 11:10:00,78.8,78.8,78.77,78.78,68395.0,76.0848,76.0848,76.0558,76.0655,68395.0
2024-08-21 11:15:00,78.78,78.78,78.77,78.78,43435.0,76.0655,76.0655,76.0558,76.0655,43435.0
2024-08-21 11:20:00,78.78,78.78,78.77,78.77,47284.0,76.0655,76.0655,76.0558,76.0558,47284.0
2024-08-21 11:25:00,78.78,78.78,78.76,78.77,43073.0,76.0655,76.0655,76.0462,76.0558,43073.0
2024-08-21 11:30:00,78.77,78.78,78.76,78.78,21138.0,76.0558,76.0655,76.0462,76.0655,21138.0
2024-08-21 11:35:00,78.77,78.78,78.76,78.77,26108.0,76.0558,76.0655,76.0462,76.0558,26108.0
2024-08-21 11:40:00,78.78,78.78,78.77,78.78,15223.0,76.0655,76.0655,76.0558,76.0655,15223.0
2024-08-21 11:45:00,78.78,78.79,78.77,78.79,25798.0,76.0655,76.0751,76.0558,76.0751,25798.0
2024-08-21 11:50:00,78.79,78.81,78.78,78.79,66304.0,76.0751,76.0944,76.0655,76.0751,66304.0
2024-08-21 11:55:00,78.8,78.8,78.78,78.79,24616.0,76.0848,76.0848,76.0655,76.0751,24616.0
2024-08-21 12:00:00,78.79,78.79,78.78,78.79,26801.0,76.0751,76.0751,76.0655,76.0751,26801.0
2024-08-21 12:05:00,78.79,78.8,78.78,78.8,27096.0,76.0751,76.0848,76.0655,76.0848,27096.0
2024-08-21 12:10:00,78.79,78.8,78.78,78.79,25435.0,76.0751,76.0848,76.0655,76.0751,25435.0
2024-08-21 12:15:00,78.79,78.81,78.78,78.81,28725.0,76.0751,76.0944,76.0655,76.0944,28725.0
2024-08-21 12:20:00,78.81,78.81,78.79,78.8,26637.0,76.0944,76.0944,76.0751,76.0848,26637.0
2024-08-21 12:25:00,78.8,78.8,78.79,78.8,27767.0,76.0848,76.0848,76.0751,76.0848,27767.0
2024-08-21 12:30:00,78.8,78.8,78.79,78.8,21233.0,76.0848,76.0848,76.0751,76.0848,21233.0
2024-08-21 12:35:00,78.8,78.8,78.79,78.8,19586.0,76.0848,76.0848,76.0751,76.0848,19586.0
2024-08-21 12:40:00,78.79,78.8,78.79,78.8,19974.0,76.0751,76.0848,76.0751,76.0848,19974.0
2024-08-21 12:45:00,78.8,78.8,78.79,78.79,40008.0,76.0848,76.0848,76.0751,76.0751,40008.0
2024-08-21 12:50:00,78.79,78.8,78.79,78.8,31241.0,76.0751,76.0848,76.0751,76.0848,31241.0
2024-08-21 12:55:00,78.8,78.8,78.78,78.79,39610.0,76.0848,76.0848,76.0655,76.0751,39610.0
2024-08-21 13:00:00,78.79,78.79,78.77,78.78,36632.0,76.0751,76.0751,76.0558,76.0655,36632.0
2024-08-21 13:05:00,78.78,78.78,78.77,78.78,26377.0,76.0655,76.0655,76.0558,76.0655,26377.0
2024-08-21 13:10:00,78.78,78.79,78.77,78.79,26235.0,76.0655,76.0751,76.0558,76.0751,26235.0
2024-08-21 13:15:00,78.79,78.79,78.78,78.78,25144.0,76.0751,76.0751,76.0655,76.0655,25144.0
2024-08-21 13:20:00,78.78,78.79,78.77,78.79,31952.0,76.0655,76.0751,76.0558,76.0751,31952.0
2024-08-21 13:25:00,78.79,78.79,78.78,78.79,17621.0,76.0751,76.0751,76.0655,76.0751,17621.0
2024-08-21 13:30:00,78.79,78.81,78.78,78.81,27452.0,76.0751,76.0944,76.0655,76.0944,27452.0
2024-08-21 13:35:00,78.81,78.81,78.8,78.81,22680.0,76.0944,76.0944,76.0848,76.0944,22680.0
2024-08-21 13:40:00,78.81,78.81,78.8,78.81,34429.0,76.0944,76.0944,76.0848,76.0944,34429.0
2024-08-21 13:45:00,78.81,78.81,78.8,78.81,51641.0,76.0944,76.0944,76.0848,76.0944,51641.0
2024-08-21 13:50:00,78.81,78.81,78.8,78.81,28562.0,76.0944,76.0944,76.0848,76.0944,28562.0
2024-08-21 13:55:00,78.81,78.81,78.8,78.8,18290.0,76.0944,76.0944,76.0848,76.0848,18290.0
2024-08-21 14:00:00,78.81,78.84,78.8,78.84,67834.0,76.0944,76.1234,76.0848,76.1234,67834.0
2024-08-21 14:05:00,78.84,78.84,78.82,78.83,45235.0,76.1234,76.1234,76.1041,76.1137,45235.0
2024-08-21 14:10:00,78.83,78.83,78.81,78.83,26432.0,76.1137,76.1137,76.0944,76.1137,26432.0
2024-08-21 14:15:00,78.83,78.83,78.81,78.83,35609.0,76.1137,76.1137,76.0944,76.1137,35609.0
2024-08-21 14:20:00,78.83,78.83,78.82,78.83,23139.0,76.1137,76.1137,76.1041,76.1137,23139.0
2024-08-21 14:25:00,78.83,78.83,78.82,78.83,83902.0,76.1137,76.1137,76.1041,76.1137,83902.0
2024-08-21 14:30:00,78.82,78.83,78.81,78.81,55866.0,76.1041,76.1137,76.0944,76.0944,55866.0
2024-08-21 14:35:00,78.82,78.82,78.79,78.8,195977.0,76.1041,76.1041,76.0751,76.0848,195977.0
2024-08-21 14:40:00,78.79,78.8,78.78,78.79,74613.0,76.0751,76.0848,76.0655,76.0751,74613.0
2024-08-21 14:45:00,78.79,78.79,78.78,78.79,22865.0,76.0751,76.0751,76.0655,76.0751,22865.0
2024-08-21 14:50:00,78.79,78.79,78.78,78.78,62237.0,76.0751,76.0751,76.0655,76.0655,62237.0
2024-08-21 14:55:00,78.78,78.79,78.77,78.79,290650.0,76.0655,76.0751,76.0558,76.0751,290650.0
2024-08-21 15:00:00,78.79,78.79,78.77,78.77,46714.0,76.0751,76.0751,76.0558,76.0558,46714.0
2024-08-21 15:05:00,78.78,78.78,78.77,78.78,42629.0,76.0655,76.0655,76.0558,76.0655,42629.0
2024-08-21 15:10:00,78.77,78.78,78.77,78.78,40684.0,76.0558,76.0655,76.0558,76.0655,40684.0
2024-08-21 15:15:00,78.78,78.78,78.76,78.77,46454.0,76.0655,76.0655,76.0462,76.0558,46454.0
2024-08-21 15:20:00,78.77,78.77,78.76,78.76,29128.0,76.0558,76.0558,76.0462,76.0462,29128.0
2024-08-21 15:25:00,78.76,78.77,78.76,78.77,45100.0,76.0462,76.0558,76.0462,76.0558,45100.0
2024-08-21 15:30:00,78.77,78.77,78.76,78.77,37976.0,76.0558,76.0558,76.0462,76.0558,37976.0
2024-08-21 15:35:00,78.76,78.77,78.75,78.76,65143.0,76.0462,76.0558,76.0365,76.0462,65143.0
2024-08-21 15:40:00,78.76,78.77,78.75,78.76,186824.0,76.0462,76.0558,76.0365,76.0462,186824.0
2024-08-21 15:45:00,78.76,78.77,78.76,78.77,111920.0,76.0462,76.0558,76.0462,76.0558,111920.0
2024-08-21 15:50:00,78.77,78.77,78.76,78.77,128934.0,76.0558,76.0558,76.0462,76.0558,128934.0
2024-08-21 15:55:00,78.77,78.77,78.75,78.76,428099.0,76.0558,76.0558,76.0365,76.0462,428099.0
2024-08-22 09:30:00,78.72,78.72,78.7,78.7,38700.0,76.0075,76.0075,75.9882,75.9882,38700.0
2024-08-22 09:35:00,78.7,78.71,78.69,78.7,16356.0,75.9882,75.9979,75.9786,75.9882,16356.0
2024-08-22 09:40:00,78.7,78.71,78.69,78.7,8056.0,75.9882,75.9979,75.9786,75.9882,8056.0
2024-08-22 09:45:00,78.7,78.71,78.67,78.7,26669.0,75.9882,75.9979,75.9593,75.9882,26669.0
2024-08-22 09:50:00,78.7,78.72,78.69,78.7,9957.0,75.9882,76.0075,75.9786,75.9882,9957.0
2024-08-22 09:55:00,78.7,78.71,78.69,78.71,7583.0,75.9882,75.9979,75.9786,75.9979,7583.0
2024-08-22 10:00:00,78.71,78.72,78.67,78.67,12386.0,75.9979,76.0075,75.9593,75.9593,12386.0
2024-08-22 10:05:00,78.67,78.68,78.66,78.67,14328.0,75.9593,75.9689,75.9496,75.9593,14328.0
2024-08-22 10:10:00,78.66,78.68,78.66,78.67,11611.0,75.9496,75.9689,75.9496,75.9593,11611.0
2024-08-22 10:15:00,78.67,78.68,78.66,78.67,9346.0,75.9593,75.9689,75.9496,75.9593,9346.0
2024-08-22 10:20:00,78.67,78.67,78.65,78.66,23457.0,75.9593,75.9593,75.9399,75.9496,23457.0
2024-08-22 10:25:00,78.66,78.66,78.65,78.66,21866.0,75.9496,75.9496,75.9399,75.9496,21866.0
2024-08-22 10:30:00,78.65,78.66,78.65,78.66,18217.0,75.9399,75.9496,75.9399,75.9496,18217.0
2024-08-22 10:35:00,78.66,78.67,78.65,78.67,15935.0,75.9496,75.9593,75.9399,75.9593,15935.0
2024-08-22 10:40:00,78.66,78.67,78.65,78.66,5104.0,75.9496,75.9593,75.9399,75.9496,5104.0
2024-08-22 10:45:00,78.66,78.66,78.64,78.65,10844.0,75.9496,75.9496,75.9303,75.9399,10844.0
2024-08-22 10:50:00,78.65,78.65,78.64,78.65,18809.0,75.9399,75.9399,75.9303,75.9399,18809.0
2024-08-22 10:55:00,78.65,78.66,78.64,78.66,40406.0,75.9399,75.9496,75.9303,75.9496,40406.0
2024-08-22 11:00:00,78.66,78.66,78.64,78.65,10131.0,75.9496,75.9496,75.9303,75.9399,10131.0
2024-08-22 11:05:00,78.65,78.65,78.64,78.65,5505.0,75.9399,75.9399,75.9303,75.9399,5505.0
2024-08-22 11:10:00,78.65,78.65,78.64,78.65,12936.0,75.9399,75.9399,75.9303,75.9399,12936.0
2024-08-22 11:15:00,78.65,78.65,78.64,78.65,2966.0,75.9399,75.9399,75.9303,75.9399,2966.0
2024-08-22 11:20:00,78.65,78.66,78.65,78.66,16912.0,75.9399,75.9496,75.9399,75.9496,16912.0
2024-08-22 11:25:00,78.65,78.66,78.65,78.66,11586.0,75.9399,75.9496,75.9399,75.9496,11586.0
2024-08-22 11:30:00,78.66,78.66,78.65,78.66,4362.0,75.9496,75.9496,75.9399,75.9496,4362.0
2024-08-22 11:35:00,78.65,78.67,78.65,78.67,13822.0,75.9399,75.9593,75.9399,75.9593,13822.0
2024-08-22 11:40:00,78.67,78.67,78.66,78.67,17861.0,75.9593,75.9593,75.9496,75.9593,17861.0
2024-08-22 11:45:00,78.67,78.67,78.66,78.67,3338.0,75.9593,75.9593,75.9496,75.9593,3338.0
2024-08-22 11:50:00,78.67,78.68,78.66,78.67,26258.0,75.9593,75.9689,75.9496,75.9593,26258.0
2024-08-22 11:55:00,78.68,78.68,78.66,78.67,11400.0,75.9689,75.9689,75.9496,75.9593,11400.0
2024-08-22 12:00:00,78.66,78.67,78.66,78.66,12223.0,75.9496,75.9593,75.9496,75.9496,12223.0
2024-08-22 12:05:00,78.66,78.67,78.65,78.66,17584.0,75.9496,75.9593,75.9399,75.9496,17584.0
2024-08-22 12:10:00,78.66,78.66,78.65,78.66,4959.0,75.9496,75.9496,75.9399,75.9496,4959.0
2024-08-22 12:15:00,78.66,78.66,78.64,78.65,18567.0,75.9496,75.9496,75.9303,75.9399,18567.0
2024-08-22 12:20:00,78.65,78.65,78.63,78.64,51911.0,75.9399,75.9399,75.9206,75.9303,51911.0
2024-08-22 12:25:00,78.64,78.64,78.63,78.64,8934.0,75.9303,75.9303,75.9206,75.9303,8934.0
2024-08-22 12:30:00,78.64,78.64,78.62,78.64,15667.0,75.9303,75.9303,75.911,75.9303,15667.0
2024-08-22 12:35:00,78.63,78.64,78.62,78.64,8170.0,75.9206,75.9303,75.911,75.9303,8170.0
2024-08-22 12:40:00,78.64,78.64,78.62,78.63,4290.0,75.9303,75.9303,75.911,75.9206,4290.0
2024-08-22 12:45:00,78.63,78.64,78.62,78.64,8979.0,75.9206,75.9303,75.911,75.9303,8979.0
2024-08-22 12:50:00,78.64,78.64,78.62,78.63,7182.0,75.9303,75.9303,75.911,75.9206,7182.0
2024-08-22 12:55:00,78.63,78.64,78.62,78.64,19486.0,75.9206,75.9303,75.911,75.9303,19486.0
2024-08-22 13:00:00,78.63,78.64,78.62,78.63,7489.0,75.9206,75.9303,75.911,75.9206,7489.0
2024-08-22 13:05:00,78.62,78.64,78.62,78.63,4916.0,75.911,75.9303,75.911,75.9206,4916.0
2024-08-22 13:10:00,78.63,78.64,78.62,78.64,3812.0,75.9206,75.9303,75.911,75.9303,3812.0
2024-08-22 13:15:00,78.63,78.64,78.63,78.64,13056.0,75.9206,75.9303,75.9206,75.9303,13056.0
2024-08-22 13:20:00,78.64,78.64,78.62,78.64,11175.0,75.9303,75.9303,75.911,75.9303,11175.0
2024-08-22 13:25:00,78.64,78.64,78.63,78.64,4475.0,75.9303,75.9303,75.9206,75.9303,4475.0
2024-08-22 13:30:00,78.64,78.64,78.63,78.64,20617.0,75.9303,75.9303,75.9206,75.9303,20617.0
2024-08-22 13:35:00,78.64,78.64,78.63,78.64,8109.0,75.9303,75.9303,75.9206,75.9303,8109.0
2024-08-22 13:40:00,78.64,78.65,78.63,78.65,22522.0,75.9303,75.9399,75.9206,75.9399,22522.0
2024-08-22 13:45:00,78.65,78.65,78.64,78.65,6188.0,75.9399,75.9399,75.9303,75.9399,6188.0
2024-08-22 13:50:00,78.65,78.65,78.64,78.65,6769.0,75.9399,75.9399,75.9303,75.9399,6769.0
2024-08-22 13:55:00,78.65,78.65,78.64,78.65,5333.0,75.9399,75.9399,75.9303,75.9399,5333.0
2024-08-22 14:00:00,78.65,78.65,78.64,78.64,7672.0,75.9399,75.9399,75.9303,75.9303,7672.0
2024-08-22 14:05:00,78.64,78.66,78.64,78.66,11603.0,75.9303,75.9496,75.9303,75.9496,11603.0
2024-08-22 14:10:00,78.66,78.66,78.65,78.66,9966.0,75.9496,75.9496,75.9399,75.9496,9966.0
2024-08-22 14:15:00,78.66,78.66,78.65,78.66,4222.0,75.9496,75.9496,75.9399,75.9496,4222.0
2024-08-22 14:20:00,78.66,78.66,78.65,78.66,15592.0,75.9496,75.9496,75.9399,75.9496,15592.0
2024-08-22 14:25:00,78.65,78.66,78.65,78.66,12855.0,75.9399,75.9496,75.9399,75.9496,12855.0
2024-08-22 14:30:00,78.66,78.66,78.64,78.65,13954.0,75.9496,75.9496,75.9303,75.9399,13954.0
2024-08-22 14:35:00,78.65,78.65,78.64,78.65,8040.0,75.9399,75.9399,75.9303,75.9399,8040.0
2024-08-22 14:40:00,78.65,78.66,78.64,78.66,82325.0,75.9399,75.9496,75.9303,75.9496,82325.0
2024-08-22 14:45:00,78.66,78.66,78.65,78.66,10971.0,75.9496,75.9496,75.9399,75.9496,10971.0
2024-08-22 14:50:00,78.66,78.66,78.65,78.66,50583.0,75.9496,75.9496,75.9399,75.9496,50583.0
2024-08-22 14:55:00,78.66,78.67,78.66,78.66,56426.0,75.9496,75.9593,75.9496,75.9496,56426.0
2024-08-22 15:00:00,78.67,78.67,78.66,78.67,12328.0,75.9593,75.9593,75.9496,75.9593,12328.0
2024-08-22 15:05:00,78.67,78.67,78.66,78.67,9226.0,75.9593,75.9593,75.9496,75.9593,9226.0
2024-08-22 15:10:00,78.67,78.68,78.66,78.68,28030.0,75.9593,75.9689,75.9496,75.9689,28030.0
2024-08-22 15:15:00,78.68,78.68,78.67,78.67,13184.0,75.9689,75.9689,75.9593,75.9593,13184.0
2024-08-22 15:20:00,78.67,78.68,78.67,78.67,11448.0,75.9593,75.9689,75.9593,75.9593,11448.0
2024-08-22 15:25:00,78.67,78.68,78.67,78.67,20730.0,75.9593,75.9689,75.9593,75.9593,20730.0
2024-08-22 15:30:00,78.67,78.68,78.67,78.67,9040.0,75.9593,75.9689,75.9593,75.9593,9040.0
2024-08-22 15:35:00,78.67,78.68,78.66,78.67,41688.0,75.9593,75.9689,75.9496,75.9593,41688.0
2024-08-22 15:40:00,78.67,78.68,78.66,78.68,17677.0,75.9593,75.9689,75.9496,75.9689,17677.0
2024-08-22 15:45:00,78.67,78.68,78.67,78.68,20007.0,75.9593,75.9689,75.9593,75.9689,20007.0
2024-08-22 15:50:00,78.67,78.68,78.66,78.66,51560.0,75.9593,75.9689,75.9496,75.9496,51560.0
2024-08-22 15:55:00,78.66,78.67,78.66,78.67,71115.0,75.9496,75.9593,75.9496,75.9593,71115.0
2024-08-23 09:30:00,78.75,78.75,78.73,78.73,101940.0,76.0365,76.0365,76.0172,76.0172,101940.0
2024-08-23 09:35:00,78.73,78.75,78.73,78.75,92746.0,76.0172,76.0365,76.0172,76.0365,92746.0
2024-08-23 09:40:00,78.74,78.74,78.73,78.73,23877.0,76.0268,76.0268,76.0172,76.0172,23877.0
2024-08-23 09:45:00,78.73,78.74,78.72,78.73,61296.0,76.0172,76.0268,76.0075,76.0172,61296.0
2024-08-23 09:50:00,78.72,78.74,78.72,78.73,73283.0,76.0075,76.0268,76.0075,76.0172,73283.0
2024-08-23 09:55:00,78.74,78.74,78.73,78.74,101582.0,76.0268,76.0268,76.0172,76.0268,101582.0
2024-08-23 10:00:00,78.75,78.83,78.72,78.83,77963.0,76.0365,76.1137,76.0075,76.1137,77963.0
2024-08-23 10:05:00,78.83,78.87,78.81,78.87,114202.0,76.1137,76.1524,76.0944,76.1524,114202.0
2024-08-23 10:10:00,78.86,78.9,78.86,78.88,32716.0,76.1427,76.1813,76.1427,76.162,32716.0
2024-08-23 10:15:00,78.88,78.89,78.85,78.86,31479.0,76.162,76.1717,76.1331,76.1427,31479.0
2024-08-23 10:20:00,78.85,78.86,78.83,78.84,10060.0,76.1331,76.1427,76.1137,76.1234,10060.0
2024-08-23 10:25:00,78.84,78.85,78.83,78.85,17051.0,76.1234,76.1331,76.1137,76.1331,17051.0
2024-08-23 10:30:00,78.84,78.85,78.83,78.83,14873.0,76.1234,76.1331,76.1137,76.1137,14873.0
2024-08-23 10:35:00,78.84,78.85,78.82,78.85,33759.0,76.1234,76.1331,76.1041,76.1331,33759.0
2024-08-23 10:40:00,78.86,78.87,78.85,78.85,13326.0,76.1427,76.1524,76.1331,76.1331,13326.0
2024-08-23 10:45:00,78.86,78.88,78.86,78.87,25428.0,76.1427,76.162,76.1427,76.1524,25428.0
2024-08-23 10:50:00,78.87,78.87,78.85,78.87,5146.0,76.1524,76.1524,76.1331,76.1524,5146.0
2024-08-23 10:55:00,78.86,78.87,78.85,78.87,6781.0,76.1427,76.1524,76.1331,76.1524,6781.0
2024-08-23 11:00:00,78.86,78.88,78.86,78.88,15353.0,76.1427,76.162,76.1427,76.162,15353.0
2024-08-23 11:05:00,78.87,78.88,78.86,78.87,14331.0,76.1524,76.162,76.1427,76.1524,14331.0
2024-08-23 11:10:00,78.87,78.89,78.86,78.89,9657.0,76.1524,76.1717,76.1427,76.1717,9657.0
2024-08-23 11:15:00,78.88,78.9,78.88,78.9,54572.0,76.162,76.1813,76.162,76.1813,54572.0
2024-08-23 11:20:00,78.9,78.9,78.88,78.89,19570.0,76.1813,76.1813,76.162,76.1717,19570.0
2024-08-23 11:25:00,78.89,78.9,78.87,78.88,18309.0,76.1717,76.1813,76.1524,76.162,18309.0
2024-08-23 11:30:00,78.88,78.88,78.86,78.87,8165.0,76.162,76.162,76.1427,76.1524,8165.0
2024-08-23 11:35:00,78.87,78.87,78.86,78.87,11524.0,76.1524,76.1524,76.1427,76.1524,11524.0
2024-08-23 11:40:00,78.87,78.87,78.86,78.86,4761.0,76.1524,76.1524,76.1427,76.1427,4761.0
2024-08-23 11:45:00,78.87,78.87,78.85,78.85,8210.0,76.1524,76.1524,76.1331,76.1331,8210.0
2024-08-23 11:50:00,78.85,78.86,78.84,78.85,32416.0,76.1331,76.1427,76.1234,76.1331,32416.0
2024-08-23 11:55:00,78.84,78.86,78.84,78.86,10016.0,76.1234,76.1427,76.1234,76.1427,10016.0
2024-08-23 12:00:00,78.86,78.86,78.84,78.84,17038.0,76.1427,76.1427,76.1234,76.1234,17038.0
2024-08-23 12:05:00,78.84,78.86,78.83,78.86,57842.0,76.1234,76.1427,76.1137,76.1427,57842.0
2024-08-23 12:10:00,78.86,78.86,78.85,78.86,34489.0,76.1427,76.1427,76.1331,76.1427,34489.0
2024-08-23 12:15:00,78.86,78.86,78.84,78.85,2638.0,76.1427,76.1427,76.1234,76.1331,2638.0
2024-08-23 12:20:00,78.85,78.85,78.84,78.84,2998.0,76.1331,76.1331,76.1234,76.1234,2998.0
2024-08-23 12:25:00,78.84,78.85,78.83,78.84,6641.0,76.1234,76.1331,76.1137,76.1234,6641.0
2024-08-23 12:30:00,78.84,78.85,78.83,78.84,42389.0,76.1234,76.1331,76.1137,76.1234,42389.0
2024-08-23 12:35:00,78.85,78.85,78.83,78.83,4799.0,76.1331,76.1331,76.1137,76.1137,4799.0
2024-08-23 12:40:00,78.82,78.83,78.81,78.81,9320.0,76.1041,76.1137,76.0944,76.0944,9320.0
2024-08-23 12:45:00,78.81,78.85,78.81,78.84,124222.0,76.0944,76.1331,76.0944,76.1234,124222.0
2024-08-23 12:50:00,78.84,78.85,78.84,78.84,35245.0,76.1234,76.1331,76.1234,76.1234,35245.0
2024-08-23 12:55:00,78.84,78.85,78.83,78.84,118665.0,76.1234,76.1331,76.1137,76.1234,118665.0
2024-08-23 13:00:00,78.84,78.86,78.84,78.86,37596.0,76.1234,76.1427,76.1234,76.1427,37596.0
2024-08-23 13:05:00,78.86,78.87,78.86,78.87,12729.0,76.1427,76.1524,76.1427,76.1524,12729.0
2024-08-23 13:10:00,78.87,78.87,78.86,78.87,5684.0,76.1524,76.1524,76.1427,76.1524,5684.0
2024-08-23 13:15:00,78.86,78.87,78.85,78.86,4981.0,76.1427,76.1524,76.1331,76.1427,4981.0
2024-08-23 13:20:00,78.86,78.87,78.85,78.87,10366.0,76.1427,76.1524,76.1331,76.1524,10366.0
2024-08-23 13:25:00,78.86,78.87,78.86,78.87,4675.0,76.1427,76.1524,76.1427,76.1524,4675.0
2024-08-23 13:30:00,78.87,78.88,78.86,78.88,36116.0,76.1524,76.162,76.1427,76.162,36116.0
2024-08-23 13:35:00,78.88,78.88,78.87,78.88,1249.0,76.162,76.162,76.1524,76.162,1249.0
2024-08-23 13:40:00,78.87,78.88,78.87,78.88,47228.0,76.1524,76.162,76.1524,76.162,47228.0
2024-08-23 13:45:00,78.87,78.89,78.87,78.89,23242.0,76.1524,76.1717,76.1524,76.1717,23242.0
2024-08-23 13:50:00,78.89,78.9,78.88,78.9,4740.0,76.1717,76.1813,76.162,76.1813,4740.0
2024-08-23 13:55:00,78.9,78.9,78.89,78.89,9815.0,76.1813,76.1813,76.1717,76.1717,9815.0
2024-08-23 14:00:00,78.9,78.91,78.89,78.9,18576.0,76.1813,76.191,76.1717,76.1813,18576.0
2024-08-23 14:05:00,78.9,78.91,78.9,78.9,5204.0,76.1813,76.191,76.1813,76.1813,5204.0
2024-08-23 14:10:00,78.91,78.91,78.9,78.9,1874.0,76.191,76.191,76.1813,76.1813,1874.0
2024-08-23 14:15:00,78.91,78.92,78.9,78.91,11991.0,76.191,76.2006,76.1813,76.191,11991.0
2024-08-23 14:20:00,78.9,78.91,78.89,78.9,12401.0,76.1813,76.191,76.1717,76.1813,12401.0
2024-08-23 14:25:00,78.9,78.91,78.89,78.9,13324.0,76.1813,76.191,76.1717,76.1813,13324.0
2024-08-23 14:30:00,78.91,78.91,78.9,78.9,10466.0,76.191,76.191,76.1813,76.1813,10466.0
2024-08-23 14:35:00,78.9,78.91,78.9,78.91,1066.0,76.1813,76.191,76.1813,76.191,1066.0
2024-08-23 14:40:00,78.9,78.91,78.9,78.91,4974.0,76.1813,76.191,76.1813,76.191,4974.0
2024-08-23 14:45:00,78.9,78.91,78.9,78.9,10970.0,76.1813,76.191,76.1813,76.1813,10970.0
2024-08-23 14:50:00,78.91,78.91,78.9,78.91,11833.0,76.191,76.191,76.1813,76.191,11833.0
2024-08-23 14:55:00,78.91,78.91,78.89,78.9,90821.0,76.191,76.191,76.1717,76.1813,90821.0
2024-08-23 15:00:00,78.91,78.91,78.9,78.91,8703.0,76.191,76.191,76.1813,76.191,8703.0
2024-08-23 15:05:00,78.9,78.91,78.9,78.91,7078.0,76.1813,76.191,76.1813,76.191,7078.0
2024-08-23 15:10:00,78.91,78.92,78.9,78.92,12095.0,76.191,76.2006,76.1813,76.2006,12095.0
2024-08-23 15:15:00,78.91,78.92,78.91,78.92,6790.0,76.191,76.2006,76.191,76.2006,6790.0
2024-08-23 15:20:00,78.92,78.92,78.9,78.91,6976.0,76.2006,76.2006,76.1813,76.191,6976.0
2024-08-23 15:25:00,78.91,78.91,78.9,78.91,4453.0,76.191,76.191,76.1813,76.191,4453.0
2024-08-23 15:30:00,78.9,78.91,78.9,78.9,5299.0,76.1813,76.191,76.1813,76.1813,5299.0
2024-08-23 15:35:00,78.91,78.92,78.9,78.91,86066.0,76.191,76.2006,76.1813,76.191,86066.0
2024-08-23 15:40:00,78.92,78.92,78.9,78.9,9266.0,76.2006,76.2006,76.1813,76.1813,9266.0
2024-08-23 15:45:00,78.91,78.91,78.9,78.91,8412.0,76.191,76.191,76.1813,76.191,8412.0
2024-08-23 15:50:00,78.91,78.91,78.9,78.91,42225.0,76.191,76.191,76.1813,76.191,42225.0
2024-08-23 15:55:00,78.9,78.91,78.9,78.91,105928.0,76.1813,76.191,76.1813,76.191,105928.0
2024-08-26 09:30:00,78.98,78.98,78.93,78.95,54803.0,76.2586,76.2586,76.2103,76.2296,54803.0
2024-08-26 09:35:00,78.94,78.95,78.92,78.93,17727.0,76.22,76.2296,76.2006,76.2103,17727.0
2024-08-26 09:40:00,78.92,78.93,78.9,78.92,13311.0,76.2006,76.2103,76.1813,76.2006,13311.0
2024-08-26 09:45:00,78.91,78.91,78.9,78.91,8681.0,76.191,76.191,76.1813,76.191,8681.0
2024-08-26 09:50:00,78.91,78.91,78.9,78.91,5009.0,76.191,76.191,76.1813,76.191,5009.0
2024-08-26 09:55:00,78.91,78.91,78.9,78.91,19259.0,76.191,76.191,76.1813,76.191,19259.0
2024-08-26 10:00:00,78.91,78.91,78.89,78.9,36799.0,76.191,76.191,76.1717,76.1813,36799.0
2024-08-26 10:05:00,78.9,78.91,78.89,78.91,10659.0,76.1813,76.191,76.1717,76.191,10659.0
2024-08-26 10:10:00,78.91,78.92,78.9,78.92,10342.0,76.191,76.2006,76.1813,76.2006,10342.0
2024-08-26 10:15:00,78.92,78.93,78.92,78.93,3322.0,76.2006,76.2103,76.2006,76.2103,3322.0
2024-08-26 10:20:00,78.93,78.94,78.92,78.92,16703.0,76.2103,76.22,76.2006,76.2006,16703.0
2024-08-26 10:25:00,78.92,78.94,78.92,78.92,17991.0,76.2006,76.22,76.2006,76.2006,17991.0
2024-08-26 10:30:00,78.93,78.94,78.92,78.94,22329.0,76.2103,76.22,76.2006,76.22,22329.0
2024-08-26 10:35:00,78.94,78.95,78.93,78.95,9807.0,76.22,76.2296,76.2103,76.2296,9807.0
2024-08-26 10:40:00,78.95,78.95,78.93,78.94,5711.0,76.2296,76.2296,76.2103,76.22,5711.0
2024-08-26 10:45:00,78.94,78.95,78.93,78.94,21283.0,76.22,76.2296,76.2103,76.22,21283.0
2024-08-26 10:50:00,78.94,78.94,78.93,78.93,4861.0,76.22,76.22,76.2103,76.2103,4861.0
2024-08-26 10:55:00,78.94,78.94,78.93,78.94,36809.0,76.22,76.22,76.2103,76.22,36809.0
2024-08-26 11:00:00,78.94,78.94,78.92,78.92,64159.0,76.22,76.22,76.2006,76.2006,64159.0
2024-08-26 11:05:00,78.92,78.93,78.91,78.92,13786.0,76.2006,76.2103,76.191,76.2006,13786.0
2024-08-26 11:10:00,78.92,78.93,78.92,78.92,7872.0,76.2006,76.2103,76.2006,76.2006,7872.0
2024-08-26 11:15:00,78.93,78.93,78.9,78.91,11181.0,76.2103,76.2103,76.1813,76.191,11181.0
2024-08-26 11:20:00,78.91,78.91,78.89,78.9,11820.0,76.191,76.191,76.1717,76.1813,11820.0
2024-08-26 11:25:00,78.89,78.9,78.89,78.9,7598.0,76.1717,76.1813,76.1717,76.1813,7598.0
2024-08-26 11:30:00,78.9,78.9,78.89,78.9,14483.0,76.1813,76.1813,76.1717,76.1813,14483.0
2024-08-26 11:35:00,78.9,78.9,78.89,78.9,29588.0,76.1813,76.1813,76.1717,76.1813,29588.0
2024-08-26 11:40:00,78.9,78.9,78.89,78.9,9547.0,76.1813,76.1813,76.1717,76.1813,9547.0
2024-08-26 11:45:00,78.9,78.9,78.87,78.88,17119.0,76.1813,76.1813,76.1524,76.162,17119.0
2024-08-26 11:50:00,78.88,78.89,78.87,78.88,19892.0,76.162,76.1717,76.1524,76.162,19892.0
2024-08-26 11:55:00,78.87,78.88,78.87,78.88,4597.0,76.1524,76.162,76.1524,76.162,4597.0
2024-08-26 12:00:00,78.88,78.89,78.87,78.88,7198.0,76.162,76.1717,76.1524,76.162,7198.0
2024-08-26 12:05:00,78.89,78.89,78.88,78.89,25285.0,76.1717,76.1717,76.162,76.1717,25285.0
2024-08-26 12:10:00,78.89,78.89,78.87,78.88,12890.0,76.1717,76.1717,76.1524,76.162,12890.0
2024-08-26 12:15:00,78.88,78.89,78.87,78.89,12167.0,76.162,76.1717,76.1524,76.1717,12167.0
2024-08-26 12:20:00,78.89,78.89,78.88,78.89,5904.0,76.1717,76.1717,76.162,76.1717,5904.0
2024-08-26 12:25:00,78.88,78.89,78.87,78.88,4824.0,76.162,76.1717,76.1524,76.162,4824.0
2024-08-26 12:30:00,78.89,78.9,78.88,78.9,8994.0,76.1717,76.1813,76.162,76.1813,8994.0
2024-08-26 12:35:00,78.9,78.9,78.89,78.9,1659.0,76.1813,76.1813,76.1717,76.1813,1659.0
2024-08-26 12:40:00,78.9,78.9,78.88,78.89,7607.0,76.1813,76.1813,76.162,76.1717,7607.0
2024-08-26 12:45:00,78.89,78.89,78.88,78.89,8288.0,76.1717,76.1717,76.162,76.1717,8288.0
2024-08-26 12:50:00,78.89,78.9,78.88,78.89,18561.0,76.1717,76.1813,76.162,76.1717,18561.0
2024-08-26 12:55:00,78.88,78.89,78.88,78.89,17296.0,76.162,76.1717,76.162,76.1717,17296.0
2024-08-26 13:00:00,78.89,78.89,78.88,78.89,6850.0,76.1717,76.1717,76.162,76.1717,6850.0
2024-08-26 13:05:00,78.88,78.89,78.88,78.89,4810.0,76.162,76.1717,76.162,76.1717,4810.0
2024-08-26 13:10:00,78.89,78.9,78.88,78.9,4067.0,76.1717,76.1813,76.162,76.1813,4067.0
2024-08-26 13:15:00,78.9,78.9,78.88,78.89,12873.0,76.1813,76.1813,76.162,76.1717,12873.0
2024-08-26 13:20:00,78.89,78.89,78.88,78.89,9750.0,76.1717,76.1717,76.162,76.1717,9750.0
2024-08-26 13:25:00,78.88,78.89,78.88,78.89,25069.0,76.162,76.1717,76.162,76.1717,25069.0
2024-08-26 13:30:00,78.89,78.9,78.88,78.9,12337.0,76.1717,76.1813,76.162,76.1813,12337.0
2024-08-26 13:35:00,78.9,78.9,78.88,78.89,3244.0,76.1813,76.1813,76.162,76.1717,3244.0
2024-08-26 13:40:00,78.89,78.9,78.89,78.9,17275.0,76.1717,76.1813,76.1717,76.1813,17275.0
2024-08-26 13:45:00,78.9,78.9,78.89,78.9,16699.0,76.1813,76.1813,76.1717,76.1813,16699.0
2024-08-26 13:50:00,78.9,78.9,78.89,78.9,20271.0,76.1813,76.1813,76.1717,76.1813,20271.0
2024-08-26 13:55:00,78.9,78.9,78.89,78.9,28759.0,76.1813,76.1813,76.1717,76.1813,28759.0
2024-08-26 14:00:00,78.89,78.9,78.89,78.9,70054.0,76.1717,76.1813,76.1717,76.1813,70054.0
2024-08-26 14:05:00,78.9,78.9,78.89,78.89,22596.0,76.1813,76.1813,76.1717,76.1717,22596.0
2024-08-26 14:10:00,78.9,78.9,78.89,78.9,9228.0,76.1813,76.1813,76.1717,76.1813,9228.0
2024-08-26 14:15:00,78.89,78.9,78.89,78.9,7485.0,76.1717,76.1813,76.1717,76.1813,7485.0
2024-08-26 14:20:00,78.9,78.9,78.89,78.9,14483.0,76.1813,76.1813,76.1717,76.1813,14483.0
2024-08-26 14:25:00,78.9,78.9,78.88,78.89,21900.0,76.1813,76.1813,76.162,76.1717,21900.0
2024-08-26 14:30:00,78.89,78.89,78.88,78.89,8059.0,76.1717,76.1717,76.162,76.1717,8059.0
2024-08-26 14:35:00,78.89,78.89,78.88,78.89,23523.0,76.1717,76.1717,76.162,76.1717,23523.0
2024-08-26 14:40:00,78.89,78.89,78.88,78.89,29360.0,76.1717,76.1717,76.162,76.1717,29360.0
2024-08-26 14:45:00,78.89,78.89,78.88,78.89,9980.0,76.1717,76.1717,76.162,76.1717,9980.0
2024-08-26 14:50:00,78.89,78.89,78.88,78.89,5249.0,76.1717,76.1717,76.162,76.1717,5249.0
2024-08-26 14:55:00,78.89,78.89,78.87,78.88,15787.0,76.1717,76.1717,76.1524,76.162,15787.0
2024-08-26 15:00:00,78.88,78.88,78.87,78.88,21929.0,76.162,76.162,76.1524,76.162,21929.0
2024-08-26 15:05:00,78.88,78.88,78.87,78.88,8761.0,76.162,76.162,76.1524,76.162,8761.0
2024-08-26 15:10:00,78.87,78.88,78.87,78.88,7600.0,76.1524,76.162,76.1524,76.162,7600.0
2024-08-26 15:15:00,78.88,78.88,78.87,78.88,6793.0,76.162,76.162,76.1524,76.162,6793.0
2024-08-26 15:20:00,78.88,78.88,78.87,78.88,12257.0,76.162,76.162,76.1524,76.162,12257.0
2024-08-26 15:25:00,78.88,78.88,78.87,78.88,13749.0,76.162,76.162,76.1524,76.162,13749.0
2024-08-26 15:30:00,78.88,78.88,78.87,78.88,31206.0,76.162,76.162,76.1524,76.162,31206.0
2024-08-26 15:35:00,78.88,78.88,78.87,78.88,19083.0,76.162,76.162,76.1524,76.162,19083.0
2024-08-26 15:40:00,78.88,78.88,78.87,78.88,18658.0,76.162,76.162,76.1524,76.162,18658.0
2024-08-26 15:45:00,78.88,78.88,78.87,78.87,15462.0,76.162,76.162,76.1524,76.1524,15462.0
2024-08-26 15:50:00,78.88,78.88,78.87,78.88,36244.0,76.162,76.162,76.1524,76.162,36244.0
2024-08-26 15:55:00,78.88,78.89,78.87,78.88,127764.0,76.162,76.1717,76.1524,76.162,127764.0
2024-08-27 09:30:00,78.88,78.88,78.82,78.82,62641.0,76.162,76.162,76.1041,76.1041,62641.0
2024-08-27 09:35:00,78.83,78.84,78.82,78.84,22397.0,76.1137,76.1234,76.1041,76.1234,22397.0
2024-08-27 09:40:00,78.84,78.85,78.83,78.85,38056.0,76.1234,76.1331,76.1137,76.1331,38056.0
2024-08-27 09:45:00,78.84,78.86,78.84,78.86,25211.0,76.1234,76.1427,76.1234,76.1427,25211.0
2024-08-27 09:50:00,78.86,78.87,78.86,78.87,38798.0,76.1427,76.1524,76.1427,76.1524,38798.0
2024-08-27 09:55:00,78.87,78.87,78.85,78.86,41511.0,76.1524,76.1524,76.1331,76.1427,41511.0
2024-08-27 10:00:00,78.85,78.86,78.84,78.86,63650.0,76.1331,76.1427,76.1234,76.1427,63650.0
2024-08-27 10:05:00,78.86,78.86,78.85,78.86,48415.0,76.1427,76.1427,76.1331,76.1427,48415.0
2024-08-27 10:10:00,78.86,78.86,78.84,78.84,92733.0,76.1427,76.1427,76.1234,76.1234,92733.0
2024-08-27 10:15:00,78.84,78.85,78.84,78.85,23692.0,76.1234,76.1331,76.1234,76.1331,23692.0
2024-08-27 10:20:00,78.85,78.86,78.84,78.85,56893.0,76.1331,76.1427,76.1234,76.1331,56893.0
2024-08-27 10:25:00,78.86,78.86,78.85,78.86,31891.0,76.1427,76.1427,76.1331,76.1427,31891.0
2024-08-27 10:30:00,78.86,78.86,78.85,78.85,49996.0,76.1427,76.1427,76.1331,76.1331,49996.0
2024-08-27 10:35:00,78.84,78.88,78.84,78.88,135095.0,76.1234,76.162,76.1234,76.162,135095.0
2024-08-27 10:40:00,78.88,78.88,78.87,78.88,48089.0,76.162,76.162,76.1524,76.162,48089.0
2024-08-27 10:45:00,78.88,78.88,78.87,78.88,7612.0,76.162,76.162,76.1524,76.162,7612.0
2024-08-27 10:50:00,78.88,78.88,78.87,78.88,20841.0,76.162,76.162,76.1524,76.162,20841.0
2024-08-27 10:55:00,78.88,78.88,78.87,78.88,5156.0,76.162,76.162,76.1524,76.162,5156.0
2024-08-27 11:00:00,78.88,78.89,78.87,78.88,9877.0,76.162,76.1717,76.1524,76.162,9877.0
2024-08-27 11:05:00,78.88,78.89,78.87,78.89,10291.0,76.162,76.1717,76.1524,76.1717,10291.0
2024-08-27 11:10:00,78.89,78.9,78.88,78.89,17814.0,76.1717,76.1813,76.162,76.1717,17814.0
2024-08-27 11:15:00,78.9,78.9,78.88,78.89,6778.0,76.1813,76.1813,76.162,76.1717,6778.0
2024-08-27 11:20:00,78.89,78.91,78.88,78.9,7020.0,76.1717,76.191,76.162,76.1813,7020.0
2024-08-27 11:25:00,78.9,78.9,78.89,78.89,39287.0,76.1813,76.1813,76.1717,76.1717,39287.0
2024-08-27 11:30:00,78.9,78.9,78.89,78.89,39455.0,76.1813,76.1813,76.1717,76.1717,39455.0
2024-08-27 11:35:00,78.9,78.9,78.89,78.9,159543.0,76.1813,76.1813,76.1717,76.1813,159543.0
2024-08-27 11:40:00,78.9,78.9,78.89,78.9,14637.0,76.1813,76.1813,76.1717,76.1813,14637.0
2024-08-27 11:45:00,78.9,78.9,78.89,78.9,6594.0,76.1813,76.1813,76.1717,76.1813,6594.0
2024-08-27 11:50:00,78.9,78.9,78.89,78.9,6914.0,76.1813,76.1813,76.1717,76.1813,6914.0
2024-08-27 11:55:00,78.9,78.9,78.89,78.9,8756.0,76.1813,76.1813,76.1717,76.1813,8756.0
2024-08-27 12:00:00,78.9,78.9,78.88,78.88,21341.0,76.1813,76.1813,76.162,76.162,21341.0
2024-08-27 12:05:00,78.88,78.88,78.87,78.88,4921.0,76.162,76.162,76.1524,76.162,4921.0
2024-08-27 12:10:00,78.88,78.9,78.87,78.89,24568.0,76.162,76.1813,76.1524,76.1717,24568.0
2024-08-27 12:15:00,78.89,78.9,78.89,78.9,9703.0,76.1717,76.1813,76.1717,76.1813,9703.0
2024-08-27 12:20:00,78.9,78.9,78.89,78.9,6333.0,76.1813,76.1813,76.1717,76.1813,6333.0
2024-08-27 12:25:00,78.9,78.9,78.89,78.9,8575.0,76.1813,76.1813,76.1717,76.1813,8575.0
2024-08-27 12:30:00,78.9,78.9,78.89,78.9,12361.0,76.1813,76.1813,76.1717,76.1813,12361.0
2024-08-27 12:35:00,78.9,78.9,78.89,78.9,6221.0,76.1813,76.1813,76.1717,76.1813,6221.0
2024-08-27 12:40:00,78.9,78.91,78.89,78.9,27854.0,76.1813,76.191,76.1717,76.1813,27854.0
2024-08-27 12:45:00,78.9,78.9,78.89,78.9,5125.0,76.1813,76.1813,76.1717,76.1813,5125.0
2024-08-27 12:50:00,78.9,78.9,78.89,78.89,7365.0,76.1813,76.1813,76.1717,76.1717,7365.0
2024-08-27 12:55:00,78.89,78.91,78.89,78.91,9728.0,76.1717,76.191,76.1717,76.191,9728.0
2024-08-27 13:00:00,78.91,78.92,78.9,78.91,19426.0,76.191,76.2006,76.1813,76.191,19426.0
2024-08-27 13:05:00,78.91,78.92,78.9,78.92,6168.0,76.191,76.2006,76.1813,76.2006,6168.0
2024-08-27 13:10:00,78.91,78.92,78.9,78.92,9496.0,76.191,76.2006,76.1813,76.2006,9496.0
2024-08-27 13:15:00,78.92,78.92,78.91,78.92,4930.0,76.2006,76.2006,76.191,76.2006,4930.0
2024-08-27 13:20:00,78.92,78.92,78.91,78.92,6287.0,76.2006,76.2006,76.191,76.2006,6287.0
2024-08-27 13:25:00,78.92,78.92,78.91,78.92,4862.0,76.2006,76.2006,76.191,76.2006,4862.0
2024-08-27 13:30:00,78.92,78.92,78.91,78.92,15361.0,76.2006,76.2006,76.191,76.2006,15361.0
2024-08-27 13:35:00,78.91,78.92,78.91,78.92,10592.0,76.191,76.2006,76.191,76.2006,10592.0
2024-08-27 13:40:00,78.92,78.93,78.91,78.92,12420.0,76.2006,76.2103,76.191,76.2006,12420.0
2024-08-27 13:45:00,78.92,78.93,78.92,78.92,33765.0,76.2006,76.2103,76.2006,76.2006,33765.0
2024-08-27 13:50:00,78.92,78.93,78.92,78.92,47008.0,76.2006,76.2103,76.2006,76.2006,47008.0
2024-08-27 13:55:00,78.92,78.93,78.92,78.93,10197.0,76.2006,76.2103,76.2006,76.2103,10197.0
2024-08-27 14:00:00,78.93,78.93,78.92,78.93,11613.0,76.2103,76.2103,76.2006,76.2103,11613.0
2024-08-27 14:05:00,78.93,78.94,78.92,78.93,27545.0,76.2103,76.22,76.2006,76.2103,27545.0
2024-08-27 14:10:00,78.94,78.94,78.92,78.93,32823.0,76.22,76.22,76.2006,76.2103,32823.0
2024-08-27 14:15:00,78.92,78.93,78.92,78.92,2627.0,76.2006,76.2103,76.2006,76.2006,2627.0
2024-08-27 14:20:00,78.92,78.94,78.92,78.94,25775.0,76.2006,76.22,76.2006,76.22,25775.0
2024-08-27 14:25:00,78.93,78.94,78.93,78.93,5204.0,76.2103,76.22,76.2103,76.2103,5204.0
2024-08-27 14:30:00,78.94,78.95,78.93,78.95,14472.0,76.22,76.2296,76.2103,76.2296,14472.0
2024-08-27 14:35:00,78.94,78.95,78.93,78.94,18360.0,76.22,76.2296,76.2103,76.22,18360.0
2024-08-27 14:40:00,78.94,78.94,78.93,78.94,8033.0,76.22,76.22,76.2103,76.22,8033.0
2024-08-27 14:45:00,78.94,78.95,78.93,78.94,16001.0,76.22,76.2296,76.2103,76.22,16001.0
2024-08-27 14:50:00,78.95,78.95,78.94,78.95,12455.0,76.2296,76.2296,76.22,76.2296,12455.0
2024-08-27 14:55:00,78.95,78.95,78.93,78.94,37184.0,76.2296,76.2296,76.2103,76.22,37184.0
2024-08-27 15:00:00,78.93,78.94,78.93,78.93,7504.0,76.2103,76.22,76.2103,76.2103,7504.0
2024-08-27 15:05:00,78.94,78.94,78.92,78.92,8597.0,76.22,76.22,76.2006,76.2006,8597.0
2024-08-27 15:10:00,78.92,78.93,78.92,78.92,8578.0,76.2006,76.2103,76.2006,76.2006,8578.0
2024-08-27 15:15:00,78.92,78.93,78.92,78.92,45421.0,76.2006,76.2103,76.2006,76.2006,45421.0
2024-08-27 15:20:00,78.93,78.93,78.92,78.92,17350.0,76.2103,76.2103,76.2006,76.2006,17350.0
2024-08-27 15:25:00,78.92,78.93,78.92,78.92,26762.0,76.2006,76.2103,76.2006,76.2006,26762.0
2024-08-27 15:30:00,78.93,78.93,78.92,78.92,15269.0,76.2103,76.2103,76.2006,76.2006,15269.0
2024-08-27 15:35:00,78.92,78.93,78.92,78.92,16925.0,76.2006,76.2103,76.2006,76.2006,16925.0
2024-08-27 15:40:00,78.93,78.93,78.92,78.93,12539.0,76.2103,76.2103,76.2006,76.2103,12539.0
2024-08-27 15:45:00,78.93,78.93,78.92,78.93,19109.0,76.2103,76.2103,76.2006,76.2103,19109.0
2024-08-27 15:50:00,78.92,78.93,78.92,78.93,22397.0,76.2006,76.2103,76.2006,76.2103,22397.0
2024-08-27 15:55:00,78.93,78.94,78.92,78.94,75376.0,76.2103,76.22,76.2006,76.22,75376.0
2024-08-28 09:30:00,78.94,78.94,78.91,78.91,39673.0,76.22,76.22,76.191,76.191,39673.0
2024-08-28 09:35:00,78.92,78.92,78.91,78.92,43099.0,76.2006,76.2006,76.191,76.2006,43099.0
2024-08-28 09:40:00,78.92,78.92,78.9,78.92,5886.0,76.2006,76.2006,76.1813,76.2006,5886.0
2024-08-28 09:45:00,78.91,78.93,78.91,78.92,7838.0,76.191,76.2103,76.191,76.2006,7838.0
2024-08-28 09:50:00,78.93,78.93,78.92,78.92,24384.0,76.2103,76.2103,76.2006,76.2006,24384.0
2024-08-28 09:55:00,78.93,78.93,78.92,78.93,64013.0,76.2103,76.2103,76.2006,76.2103,64013.0
2024-08-28 10:00:00,78.93,78.94,78.93,78.94,9371.0,76.2103,76.22,76.2103,76.22,9371.0
2024-08-28 10:05:00,78.94,78.95,78.93,78.95,24664.0,76.22,76.2296,76.2103,76.2296,24664.0
2024-08-28 10:10:00,78.95,78.95,78.94,78.94,5936.0,76.2296,76.2296,76.22,76.22,5936.0
2024-08-28 10:15:00,78.95,78.95,78.94,78.95,23928.0,76.2296,76.2296,76.22,76.2296,23928.0
2024-08-28 10:20:00,78.94,78.95,78.94,78.94,11359.0,76.22,76.2296,76.22,76.22,11359.0
2024-08-28 10:25:00,78.94,78.95,78.94,78.95,3653.0,76.22,76.2296,76.22,76.2296,3653.0
2024-08-28 10:30:00,78.95,78.95,78.94,78.95,8322.0,76.2296,76.2296,76.22,76.2296,8322.0
2024-08-28 10:35:00,78.95,78.95,78.94,78.95,16919.0,76.2296,76.2296,76.22,76.2296,16919.0
2024-08-28 10:40:00,78.95,78.95,78.93,78.94,10261.0,76.2296,76.2296,76.2103,76.22,10261.0
2024-08-28 10:45:00,78.94,78.95,78.93,78.95,12451.0,76.22,76.2296,76.2103,76.2296,12451.0
2024-08-28 10:50:00,78.94,78.95,78.94,78.95,9226.0,76.22,76.2296,76.22,76.2296,9226.0
2024-08-28 10:55:00,78.95,78.95,78.94,78.95,6878.0,76.2296,76.2296,76.22,76.2296,6878.0
2024-08-28 11:00:00,78.95,78.95,78.94,78.95,10766.0,76.2296,76.2296,76.22,76.2296,10766.0
2024-08-28 11:05:00,78.95,78.95,78.94,78.94,10758.0,76.2296,76.2296,76.22,76.22,10758.0
2024-08-28 11:10:00,78.94,78.94,78.93,78.94,7005.0,76.22,76.22,76.2103,76.22,7005.0
2024-08-28 11:15:00,78.95,78.95,78.94,78.95,64153.0,76.2296,76.2296,76.22,76.2296,64153.0
2024-08-28 11:20:00,78.95,78.96,78.94,78.95,9889.0,76.2296,76.2393,76.22,76.2296,9889.0
2024-08-28 11:25:00,78.96,78.97,78.95,78.96,21471.0,76.2393,76.2489,76.2296,76.2393,21471.0
2024-08-28 11:30:00,78.95,78.96,78.95,78.96,10400.0,76.2296,76.2393,76.2296,76.2393,10400.0
2024-08-28 11:35:00,78.95,78.96,78.94,78.95,18538.0,76.2296,76.2393,76.22,76.2296,18538.0
2024-08-28 11:40:00,78.95,78.95,78.94,78.95,12169.0,76.2296,76.2296,76.22,76.2296,12169.0
2024-08-28 11:45:00,78.95,78.95,78.94,78.94,102473.0,76.2296,76.2296,76.22,76.22,102473.0
2024-08-28 11:50:00,78.95,78.95,78.94,78.95,16113.0,76.2296,76.2296,76.22,76.2296,16113.0
2024-08-28 11:55:00,78.95,78.95,78.93,78.94,8115.0,76.2296,76.2296,76.2103,76.22,8115.0
2024-08-28 12:00:00,78.94,78.94,78.92,78.94,29754.0,76.22,76.22,76.2006,76.22,29754.0
2024-08-28 12:05:00,78.94,78.94,78.93,78.94,5185.0,76.22,76.22,76.2103,76.22,5185.0
2024-08-28 12:10:00,78.94,78.94,78.93,78.93,10553.0,76.22,76.22,76.2103,76.2103,10553.0
2024-08-28 12:15:00,78.94,78.94,78.93,78.94,13033.0,76.22,76.22,76.2103,76.22,13033.0
2024-08-28 12:20:00,78.94,78.94,78.93,78.93,20909.0,76.22,76.22,76.2103,76.2103,20909.0
2024-08-28 12:25:00,78.94,78.94,78.92,78.93,17489.0,76.22,76.22,76.2006,76.2103,17489.0
2024-08-28 12:30:00,78.92,78.93,78.92,78.93,5350.0,76.2006,76.2103,76.2006,76.2103,5350.0
2024-08-28 12:35:00,78.93,78.94,78.92,78.92,42712.0,76.2103,76.22,76.2006,76.2006,42712.0
2024-08-28 12:40:00,78.92,78.93,78.92,78.93,5247.0,76.2006,76.2103,76.2006,76.2103,5247.0
2024-08-28 12:45:00,78.93,78.93,78.92,78.93,2649.0,76.2103,76.2103,76.2006,76.2103,2649.0
2024-08-28 12:50:00,78.93,78.93,78.92,78.93,36208.0,76.2103,76.2103,76.2006,76.2103,36208.0
2024-08-28 12:55:00,78.93,78.93,78.92,78.93,88974.0,76.2103,76.2103,76.2006,76.2103,88974.0
2024-08-28 13:00:00,78.93,78.94,78.92,78.93,51149.0,76.2103,76.22,76.2006,76.2103,51149.0
2024-08-28 13:05:00,78.93,78.93,78.92,78.93,135683.0,76.2103,76.2103,76.2006,76.2103,135683.0
2024-08-28 13:10:00,78.92,78.93,78.92,78.92,233797.0,76.2006,76.2103,76.2006,76.2006,233797.0
2024-08-28 13:15:00,78.92,78.93,78.92,78.92,59303.0,76.2006,76.2103,76.2006,76.2006,59303.0
2024-08-28 13:20:00,78.92,78.93,78.92,78.92,19536.0,76.2006,76.2103,76.2006,76.2006,19536.0
2024-08-28 13:25:00,78.92,78.93,78.92,78.92,13068.0,76.2006,76.2103,76.2006,76.2006,13068.0
2024-08-28 13:30:00,78.93,78.93,78.92,78.92,31007.0,76.2103,76.2103,76.2006,76.2006,31007.0
2024-08-28 13:35:00,78.92,78.93,78.92,78.92,9447.0,76.2006,76.2103,76.2006,76.2006,9447.0
2024-08-28 13:40:00,78.93,78.93,78.92,78.93,13341.0,76.2103,76.2103,76.2006,76.2103,13341.0
2024-08-28 13:45:00,78.92,78.93,78.92,78.92,4334.0,76.2006,76.2103,76.2006,76.2006,4334.0
2024-08-28 13:50:00,78.92,78.93,78.92,78.92,24098.0,76.2006,76.2103,76.2006,76.2006,24098.0
2024-08-28 13:55:00,78.93,78.93,78.92,78.93,11773.0,76.2103,76.2103,76.2006,76.2103,11773.0
2024-08-28 14:00:00,78.92,78.93,78.92,78.92,2876.0,76.2006,76.2103,76.2006,76.2006,2876.0
2024-08-28 14:05:00,78.93,78.94,78.92,78.92,76526.0,76.2103,76.22,76.2006,76.2006,76526.0
2024-08-28 14:10:00,78.92,78.93,78.92,78.92,21306.0,76.2006,76.2103,76.2006,76.2006,21306.0
2024-08-28 14:15:00,78.92,78.93,78.91,78.93,10929.0,76.2006,76.2103,76.191,76.2103,10929.0
2024-08-28 14:20:00,78.93,78.93,78.92,78.92,5546.0,76.2103,76.2103,76.2006,76.2006,5546.0
2024-08-28 14:25:00,78.93,78.93,78.91,78.92,16977.0,76.2103,76.2103,76.191,76.2006,16977.0
2024-08-28 14:30:00,78.92,78.92,78.91,78.91,11089.0,76.2006,76.2006,76.191,76.191,11089.0
2024-08-28 14:35:00,78.92,78.92,78.91,78.92,9527.0,76.2006,76.2006,76.191,76.2006,9527.0
2024-08-28 14:40:00,78.92,78.93,78.91,78.92,34235.0,76.2006,76.2103,76.191,76.2006,34235.0
2024-08-28 14:45:00,78.92,78.93,78.92,78.92,6652.0,76.2006,76.2103,76.2006,76.2006,6652.0
2024-08-28 14:50:00,78.92,78.93,78.92,78.92,28302.0,76.2006,76.2103,76.2006,76.2006,28302.0
2024-08-28 14:55:00,78.92,78.93,78.92,78.92,35589.0,76.2006,76.2103,76.2006,76.2006,35589.0
2024-08-28 15:00:00,78.92,78.93,78.91,78.92,96398.0,76.2006,76.2103,76.191,76.2006,96398.0
2024-08-28 15:05:00,78.92,78.92,78.9,78.92,26145.0,76.2006,76.2006,76.1813,76.2006,26145.0
2024-08-28 15:10:00,78.92,78.92,78.9,78.92,20562.0,76.2006,76.2006,76.1813,76.2006,20562.0
2024-08-28 15:15:00,78.92,78.92,78.9,78.91,52617.0,76.2006,76.2006,76.1813,76.191,52617.0
2024-08-28 15:20:00,78.91,78.92,78.9,78.92,31020.0,76.191,76.2006,76.1813,76.2006,31020.0
2024-08-28 15:25:00,78.92,78.92,78.91,78.92,32096.0,76.2006,76.2006,76.191,76.2006,32096.0
2024-08-28 15:30:00,78.92,78.92,78.91,78.91,19866.0,76.2006,76.2006,76.191,76.191,19866.0
2024-08-28 15:35:00,78.92,78.92,78.9,78.91,12590.0,76.2006,76.2006,76.1813,76.191,12590.0
2024-08-28 15:40:00,78.91,78.91,78.9,78.91,26855.0,76.191,76.191,76.1813,76.191,26855.0
2024-08-28 15:45:00,78.91,78.92,78.9,78.91,89421.0,76.191,76.2006,76.1813,76.191,89421.0
2024-08-28 15:50:00,78.91,78.92,78.91,78.92,41125.0,76.191,76.2006,76.191,76.2006,41125.0
2024-08-28 15:55:00,78.92,78.93,78.91,78.93,416942.0,76.2006,76.2103,76.191,76.2103,416942.0
2024-08-29 09:30:00,78.91,78.91,78.87,78.88,57109.0,76.191,76.191,76.1524,76.162,57109.0
2024-08-29 09:35:00,78.88,78.89,78.87,78.89,16971.0,76.162,76.1717,76.1524,76.1717,16971.0
2024-08-29 09:40:00,78.88,78.89,78.88,78.88,10911.0,76.162,76.1717,76.162,76.162,10911.0
2024-08-29 09:45:00,78.88,78.89,78.87,78.88,33671.0,76.162,76.1717,76.1524,76.162,33671.0
2024-08-29 09:50:00,78.88,78.89,78.87,78.89,11276.0,76.162,76.1717,76.1524,76.1717,11276.0
2024-08-29 09:55:00,78.89,78.89,78.87,78.89,15853.0,76.1717,76.1717,76.1524,76.1717,15853.0
2024-08-29 10:00:00,78.89,78.91,78.88,78.9,19541.0,76.1717,76.191,76.162,76.1813,19541.0
2024-08-29 10:05:00,78.9,78.9,78.89,78.9,92155.0,76.1813,76.1813,76.1717,76.1813,92155.0
2024-08-29 10:10:00,78.9,78.91,78.89,78.9,14310.0,76.1813,76.191,76.1717,76.1813,14310.0
2024-08-29 10:15:00,78.9,78.9,78.87,78.88,22343.0,76.1813,76.1813,76.1524,76.162,22343.0
2024-08-29 10:20:00,78.88,78.88,78.87,78.88,21396.0,76.162,76.162,76.1524,76.162,21396.0
2024-08-29 10:25:00,78.88,78.88,78.87,78.88,32084.0,76.162,76.162,76.1524,76.162,32084.0
2024-08-29 10:30:00,78.88,78.89,78.87,78.88,27651.0,76.162,76.1717,76.1524,76.162,27651.0
2024-08-29 10:35:00,78.88,78.88,78.87,78.88,12991.0,76.162,76.162,76.1524,76.162,12991.0
2024-08-29 10:40:00,78.87,78.88,78.85,78.87,24647.0,76.1524,76.162,76.1331,76.1524,24647.0
2024-08-29 10:45:00,78.87,78.88,78.86,78.88,20726.0,76.1524,76.162,76.1427,76.162,20726.0
2024-08-29 10:50:00,78.87,78.88,78.87,78.88,16328.0,76.1524,76.162,76.1524,76.162,16328.0
2024-08-29 10:55:00,78.88,78.88,78.86,78.87,14776.0,76.162,76.162,76.1427,76.1524,14776.0
2024-08-29 11:00:00,78.87,78.88,78.86,78.88,23191.0,76.1524,76.162,76.1427,76.162,23191.0
2024-08-29 11:05:00,78.88,78.89,78.87,78.88,8296.0,76.162,76.1717,76.1524,76.162,8296.0
2024-08-29 11:10:00,78.89,78.89,78.88,78.89,29127.0,76.1717,76.1717,76.162,76.1717,29127.0
2024-08-29 11:15:00,78.89,78.89,78.88,78.89,11982.0,76.1717,76.1717,76.162,76.1717,11982.0
2024-08-29 11:20:00,78.89,78.89,78.88,78.88,18682.0,76.1717,76.1717,76.162,76.162,18682.0
2024-08-29 11:25:00,78.89,78.89,78.87,78.88,25059.0,76.1717,76.1717,76.1524,76.162,25059.0
2024-08-29 11:30:00,78.88,78.88,78.87,78.88,10699.0,76.162,76.162,76.1524,76.162,10699.0
2024-08-29 11:35:00,78.88,78.89,78.88,78.89,18137.0,76.162,76.1717,76.162,76.1717,18137.0
2024-08-29 11:40:00,78.89,78.9,78.88,78.89,18590.0,76.1717,76.1813,76.162,76.1717,18590.0
2024-08-29 11:45:00,78.9,78.9,78.89,78.9,16466.0,76.1813,76.1813,76.1717,76.1813,16466.0
2024-08-29 11:50:00,78.9,78.91,78.89,78.9,20029.0,76.1813,76.191,76.1717,76.1813,20029.0
2024-08-29 11:55:00,78.91,78.91,78.9,78.91,9896.0,76.191,76.191,76.1813,76.191,9896.0
2024-08-29 12:00:00,78.91,78.91,78.9,78.91,18805.0,76.191,76.191,76.1813,76.191,18805.0
2024-08-29 12:05:00,78.91,78.91,78.9,78.91,25392.0,76.191,76.191,76.1813,76.191,25392.0
2024-08-29 12:10:00,78.91,78.92,78.9,78.91,19568.0,76.191,76.2006,76.1813,76.191,19568.0
2024-08-29 12:15:00,78.92,78.92,78.9,78.9,29974.0,76.2006,76.2006,76.1813,76.1813,29974.0
2024-08-29 12:20:00,78.91,78.92,78.9,78.92,32299.0,76.191,76.2006,76.1813,76.2006,32299.0
2024-08-29 12:25:00,78.92,78.92,78.91,78.92,16821.0,76.2006,76.2006,76.191,76.2006,16821.0
2024-08-29 12:30:00,78.92,78.92,78.91,78.92,27280.0,76.2006,76.2006,76.191,76.2006,27280.0
2024-08-29 12:35:00,78.92,78.92,78.91,78.92,13614.0,76.2006,76.2006,76.191,76.2006,13614.0
2024-08-29 12:40:00,78.92,78.92,78.91,78.92,16748.0,76.2006,76.2006,76.191,76.2006,16748.0
2024-08-29 12:45:00,78.92,78.92,78.91,78.92,8728.0,76.2006,76.2006,76.191,76.2006,8728.0
2024-08-29 12:50:00,78.92,78.92,78.91,78.91,16785.0,76.2006,76.2006,76.191,76.191,16785.0
2024-08-29 12:55:00,78.92,78.92,78.91,78.92,15288.0,76.2006,76.2006,76.191,76.2006,15288.0
2024-08-29 13:00:00,78.92,78.92,78.9,78.91,33099.0,76.2006,76.2006,76.1813,76.191,33099.0
2024-08-29 13:05:00,78.92,78.92,78.9,78.91,5617.0,76.2006,76.2006,76.1813,76.191,5617.0
2024-08-29 13:10:00,78.91,78.91,78.9,78.91,8986.0,76.191,76.191,76.1813,76.191,8986.0
2024-08-29 13:15:00,78.91,78.91,78.9,78.91,11886.0,76.191,76.191,76.1813,76.191,11886.0
2024-08-29 13:20:00,78.91,78.91,78.9,78.91,14214.0,76.191,76.191,76.1813,76.191,14214.0
2024-08-29 13:25:00,78.9,78.91,78.9,78.91,36884.0,76.1813,76.191,76.1813,76.191,36884.0
2024-08-29 13:30:00,78.91,78.91,78.9,78.91,10103.0,76.191,76.191,76.1813,76.191,10103.0
2024-08-29 13:35:00,78.91,78.91,78.9,78.9,7422.0,76.191,76.191,76.1813,76.1813,7422.0
2024-08-29 13:40:00,78.91,78.91,78.9,78.91,10059.0,76.191,76.191,76.1813,76.191,10059.0
2024-08-29 13:45:00,78.91,78.91,78.9,78.9,4911.0,76.191,76.191,76.1813,76.1813,4911.0
2024-08-29 13:50:00,78.91,78.91,78.9,78.91,8067.0,76.191,76.191,76.1813,76.191,8067.0
2024-08-29 13:55:00,78.91,78.91,78.9,78.91,9148.0,76.191,76.191,76.1813,76.191,9148.0
2024-08-29 14:00:00,78.91,78.91,78.9,78.91,8037.0,76.191,76.191,76.1813,76.191,8037.0
2024-08-29 14:05:00,78.91,78.91,78.9,78.91,35829.0,76.191,76.191,76.1813,76.191,35829.0
2024-08-29 14:10:00,78.91,78.91,78.9,78.91,10166.0,76.191,76.191,76.1813,76.191,10166.0
2024-08-29 14:15:00,78.91,78.92,78.9,78.91,36832.0,76.191,76.2006,76.1813,76.191,36832.0
2024-08-29 14:20:00,78.91,78.91,78.9,78.91,17011.0,76.191,76.191,76.1813,76.191,17011.0
2024-08-29 14:25:00,78.91,78.91,78.9,78.91,7459.0,76.191,76.191,76.1813,76.191,7459.0
2024-08-29 14:30:00,78.9,78.91,78.9,78.91,9141.0,76.1813,76.191,76.1813,76.191,9141.0
2024-08-29 14:35:00,78.91,78.91,78.9,78.91,13472.0,76.191,76.191,76.1813,76.191,13472.0
2024-08-29 14:40:00,78.9,78.91,78.9,78.91,9881.0,76.1813,76.191,76.1813,76.191,9881.0
2024-08-29 14:45:00,78.91,78.91,78.9,78.91,15870.0,76.191,76.191,76.1813,76.191,15870.0
2024-08-29 14:50:00,78.91,78.91,78.9,78.91,9486.0,76.191,76.191,76.1813,76.191,9486.0
2024-08-29 14:55:00,78.91,78.91,78.9,78.91,17267.0,76.191,76.191,76.1813,76.191,17267.0
2024-08-29 15:00:00,78.91,78.91,78.9,78.91,12151.0,76.191,76.191,76.1813,76.191,12151.0
2024-08-29 15:05:00,78.9,78.91,78.9,78.91,15676.0,76.1813,76.191,76.1813,76.191,15676.0
2024-08-29 15:10:00,78.9,78.91,78.9,78.91,16170.0,76.1813,76.191,76.1813,76.191,16170.0
2024-08-29 15:15:00,78.91,78.91,78.89,78.9,57249.0,76.191,76.191,76.1717,76.1813,57249.0
2024-08-29 15:20:00,78.89,78.91,78.89,78.91,13115.0,76.1717,76.191,76.1717,76.191,13115.0
2024-08-29 15:25:00,78.91,78.91,78.9,78.91,14447.0,76.191,76.191,76.1813,76.191,14447.0
2024-08-29 15:30:00,78.91,78.91,78.9,78.91,7036.0,76.191,76.191,76.1813,76.191,7036.0
2024-08-29 15:35:00,78.91,78.91,78.9,78.91,7392.0,76.191,76.191,76.1813,76.191,7392.0
2024-08-29 15:40:00,78.91,78.91,78.9,78.91,13367.0,76.191,76.191,76.1813,76.191,13367.0
2024-08-29 15:45:00,78.91,78.91,78.9,78.91,13945.0,76.191,76.191,76.1813,76.191,13945.0
2024-08-29 15:50:00,78.91,78.91,78.9,78.91,24016.0,76.191,76.191,76.1813,76.191,24016.0
2024-08-29 15:55:00,78.91,78.91,78.89,78.9,122356.0,76.191,76.191,76.1717,76.1813,122356.0
2024-08-30 09:30:00,78.91,78.91,78.89,78.9,43251.0,76.191,76.191,76.1717,76.1813,43251.0
2024-08-30 09:35:00,78.91,78.91,78.9,78.91,13101.0,76.191,76.191,76.1813,76.191,13101.0
2024-08-30 09:40:00,78.91,78.92,78.9,78.92,16871.0,76.191,76.2006,76.1813,76.2006,16871.0
2024-08-30 09:45:00,78.91,78.92,78.89,78.9,16803.0,76.191,76.2006,76.1717,76.1813,16803.0
2024-08-30 09:50:00,78.9,78.92,78.89,78.92,17738.0,76.1813,76.2006,76.1717,76.2006,17738.0
2024-08-30 09:55:00,78.92,78.93,78.91,78.92,42440.0,76.2006,76.2103,76.191,76.2006,42440.0
2024-08-30 10:00:00,78.93,78.93,78.91,78.93,51504.0,76.2103,76.2103,76.191,76.2103,51504.0
2024-08-30 10:05:00,78.92,78.93,78.92,78.92,16043.0,76.2006,76.2103,76.2006,76.2006,16043.0
2024-08-30 10:10:00,78.92,78.94,78.92,78.93,10246.0,76.2006,76.22,76.2006,76.2103,10246.0
2024-08-30 10:15:00,78.94,78.95,78.93,78.94,36756.0,76.22,76.2296,76.2103,76.22,36756.0
2024-08-30 10:20:00,78.94,78.94,78.92,78.93,18074.0,76.22,76.22,76.2006,76.2103,18074.0
2024-08-30 10:25:00,78.92,78.93,78.92,78.93,12954.0,76.2006,76.2103,76.2006,76.2103,12954.0
2024-08-30 10:30:00,78.92,78.93,78.91,78.92,20353.0,76.2006,76.2103,76.191,76.2006,20353.0
2024-08-30 10:35:00,78.93,78.93,78.92,78.92,29644.0,76.2103,76.2103,76.2006,76.2006,29644.0
2024-08-30 10:40:00,78.93,78.94,78.93,78.94,6531.0,76.2103,76.22,76.2103,76.22,6531.0
2024-08-30 10:45:00,78.94,78.94,78.92,78.93,29713.0,76.22,76.22,76.2006,76.2103,29713.0
2024-08-30 10:50:00,78.93,78.93,78.92,78.92,9186.0,76.2103,76.2103,76.2006,76.2006,9186.0
2024-08-30 10:55:00,78.93,78.94,78.92,78.94,13756.0,76.2103,76.22,76.2006,76.22,13756.0
2024-08-30 11:00:00,78.94,78.94,78.93,78.93,15124.0,76.22,76.22,76.2103,76.2103,15124.0
2024-08-30 11:05:00,78.93,78.94,78.92,78.92,30270.0,76.2103,76.22,76.2006,76.2006,30270.0
2024-08-30 11:10:00,78.92,78.94,78.92,78.94,46603.0,76.2006,76.22,76.2006,76.22,46603.0
2024-08-30 11:15:00,78.94,78.94,78.93,78.94,57786.0,76.22,76.22,76.2103,76.22,57786.0
2024-08-30 11:20:00,78.94,78.96,78.93,78.95,47421.0,76.22,76.2393,76.2103,76.2296,47421.0
2024-08-30 11:25:00,78.95,78.95,78.93,78.94,15924.0,76.2296,76.2296,76.2103,76.22,15924.0
2024-08-30 11:30:00,78.94,78.94,78.93,78.94,12378.0,76.22,76.22,76.2103,76.22,12378.0
2024-08-30 11:35:00,78.93,78.94,78.93,78.94,12588.0,76.2103,76.22,76.2103,76.22,12588.0
2024-08-30 11:40:00,78.94,78.95,78.93,78.95,15638.0,76.22,76.2296,76.2103,76.2296,15638.0
2024-08-30 11:45:00,78.95,78.95,78.93,78.94,16855.0,76.2296,76.2296,76.2103,76.22,16855.0
2024-08-30 11:50:00,78.94,78.95,78.93,78.94,21282.0,76.22,76.2296,76.2103,76.22,21282.0
2024-08-30 11:55:00,78.94,78.94,78.92,78.93,24530.0,76.22,76.22,76.2006,76.2103,24530.0
2024-08-30 12:00:00,78.93,78.93,78.92,78.93,23555.0,76.2103,76.2103,76.2006,76.2103,23555.0
2024-08-30 12:05:00,78.92,78.93,78.92,78.92,15880.0,76.2006,76.2103,76.2006,76.2006,15880.0
2024-08-30 12:10:00,78.92,78.93,78.92,78.92,29295.0,76.2006,76.2103,76.2006,76.2006,29295.0
2024-08-30 12:15:00,78.92,78.93,78.9,78.91,25590.0,76.2006,76.2103,76.1813,76.191,25590.0
2024-08-30 12:20:00,78.9,78.91,78.89,78.9,10208.0,76.1813,76.191,76.1717,76.1813,10208.0
2024-08-30 12:25:00,78.89,78.89,78.88,78.88,7521.0,76.1717,76.1717,76.162,76.162,7521.0
2024-08-30 12:30:00,78.89,78.89,78.87,78.88,8106.0,76.1717,76.1717,76.1524,76.162,8106.0
2024-08-30 12:35:00,78.88,78.88,78.87,78.88,7367.0,76.162,76.162,76.1524,76.162,7367.0
2024-08-30 12:40:00,78.88,78.88,78.87,78.88,9221.0,76.162,76.162,76.1524,76.162,9221.0
2024-08-30 12:45:00,78.88,78.88,78.87,78.88,6472.0,76.162,76.162,76.1524,76.162,6472.0
2024-08-30 12:50:00,78.88,78.88,78.87,78.88,12436.0,76.162,76.162,76.1524,76.162,12436.0
2024-08-30 12:55:00,78.87,78.88,78.87,78.88,7879.0,76.1524,76.162,76.1524,76.162,7879.0
2024-08-30 13:00:00,78.87,78.88,78.87,78.88,10920.0,76.1524,76.162,76.1524,76.162,10920.0
2024-08-30 13:05:00,78.88,78.88,78.87,78.88,4850.0,76.162,76.162,76.1524,76.162,4850.0
2024-08-30 13:10:00,78.88,78.89,78.87,78.89,13014.0,76.162,76.1717,76.1524,76.1717,13014.0
2024-08-30 13:15:00,78.89,78.9,78.89,78.89,37785.0,76.1717,76.1813,76.1717,76.1717,37785.0
2024-08-30 13:20:00,78.89,78.89,78.87,78.88,13595.0,76.1717,76.1717,76.1524,76.162,13595.0
2024-08-30 13:25:00,78.88,78.88,78.87,78.88,10131.0,76.162,76.162,76.1524,76.162,10131.0
2024-08-30 13:30:00,78.88,78.88,78.87,78.88,4504.0,76.162,76.162,76.1524,76.162,4504.0
2024-08-30 13:35:00,78.87,78.89,78.87,78.88,83951.0,76.1524,76.1717,76.1524,76.162,83951.0
2024-08-30 13:40:00,78.89,78.89,78.88,78.89,10513.0,76.1717,76.1717,76.162,76.1717,10513.0
2024-08-30 13:45:00,78.89,78.89,78.88,78.89,15800.0,76.1717,76.1717,76.162,76.1717,15800.0
2024-08-30 13:50:00,78.89,78.89,78.88,78.89,6828.0,76.1717,76.1717,76.162,76.1717,6828.0
2024-08-30 13:55:00,78.89,78.9,78.89,78.9,11200.0,76.1717,76.1813,76.1717,76.1813,11200.0
2024-08-30 14:00:00,78.89,78.9,78.89,78.9,10256.0,76.1717,76.1813,76.1717,76.1813,10256.0
2024-08-30 14:05:00,78.89,78.9,78.89,78.9,11521.0,76.1717,76.1813,76.1717,76.1813,11521.0
2024-08-30 14:10:00,78.9,78.9,78.89,78.89,14699.0,76.1813,76.1813,76.1717,76.1717,14699.0
2024-08-30 14:15:00,78.9,78.9,78.89,78.9,39506.0,76.1813,76.1813,76.1717,76.1813,39506.0
2024-08-30 14:20:00,78.89,78.91,78.89,78.91,102927.0,76.1717,76.191,76.1717,76.191,102927.0
2024-08-30 14:25:00,78.9,78.91,78.9,78.91,5098.0,76.1813,76.191,76.1813,76.191,5098.0
2024-08-30 14:30:00,78.91,78.91,78.9,78.91,4226.0,76.191,76.191,76.1813,76.191,4226.0
2024-08-30 14:35:00,78.91,78.91,78.9,78.91,20060.0,76.191,76.191,76.1813,76.191,20060.0
2024-08-30 14:40:00,78.92,78.92,78.91,78.92,16018.0,76.2006,76.2006,76.191,76.2006,16018.0
2024-08-30 14:45:00,78.92,78.92,78.91,78.92,13709.0,76.2006,76.2006,76.191,76.2006,13709.0
2024-08-30 14:50:00,78.91,78.92,78.9,78.91,36017.0,76.191,76.2006,76.1813,76.191,36017.0
2024-08-30 14:55:00,78.9,78.91,78.9,78.91,10226.0,76.1813,76.191,76.1813,76.191,10226.0
2024-08-30 15:00:00,78.9,78.91,78.89,78.9,31967.0,76.1813,76.191,76.1717,76.1813,31967.0
2024-08-30 15:05:00,78.89,78.9,78.89,78.9,18744.0,76.1717,76.1813,76.1717,76.1813,18744.0
2024-08-30 15:10:00,78.9,78.9,78.89,78.9,9965.0,76.1813,76.1813,76.1717,76.1813,9965.0
2024-08-30 15:15:00,78.9,78.9,78.89,78.9,16273.0,76.1813,76.1813,76.1717,76.1813,16273.0
2024-08-30 15:20:00,78.9,78.9,78.89,78.9,21046.0,76.1813,76.1813,76.1717,76.1813,21046.0
2024-08-30 15:25:00,78.9,78.9,78.89,78.9,9317.0,76.1813,76.1813,76.1717,76.1813,9317.0
2024-08-30 15:30:00,78.9,78.9,78.89,78.9,11237.0,76.1813,76.1813,76.1717,76.1813,11237.0
2024-08-30 15:35:00,78.9,78.91,78.89,78.91,31770.0,76.1813,76.191,76.1717,76.191,31770.0
2024-08-30 15:40:00,78.91,78.91,78.9,78.91,30079.0,76.191,76.191,76.1813,76.191,30079.0
2024-08-30 15:45:00,78.91,78.91,78.9,78.91,57349.0,76.191,76.191,76.1813,76.191,57349.0
2024-08-30 15:50:00,78.91,78.91,78.9,78.91,53558.0,76.191,76.191,76.1813,76.191,53558.0
2024-08-30 15:55:00,78.91,78.91,78.88,78.9,132707.0,76.191,76.191,76.162,76.1813,132707.0
2024-09-03 09:30:00,78.75,78.75,78.67,78.7,142356.0,76.2902,76.2902,76.2126,76.2417,142356.0
2024-09-03 09:35:00,78.7,78.72,78.69,78.7,14766.0,76.2417,76.2611,76.232,76.2417,14766.0
2024-09-03 09:40:00,78.7,78.72,78.7,78.7,4159.0,76.2417,76.2611,76.2417,76.2417,4159.0
2024-09-03 09:45:00,78.71,78.73,78.71,78.73,8803.0,76.2514,76.2708,76.2514,76.2708,8803.0
2024-09-03 09:50:00,78.73,78.75,78.72,78.75,17700.0,76.2708,76.2902,76.2611,76.2902,17700.0
2024-09-03 09:55:00,78.75,78.75,78.73,78.74,16730.0,76.2902,76.2902,76.2708,76.2805,16730.0
2024-09-03 10:00:00,78.74,78.79,78.71,78.76,33027.0,76.2805,76.3289,76.2514,76.2998,33027.0
2024-09-03 10:05:00,78.76,78.76,78.74,78.75,16252.0,76.2998,76.2998,76.2805,76.2902,16252.0
2024-09-03 10:10:00,78.75,78.77,78.74,78.76,20890.0,76.2902,76.3095,76.2805,76.2998,20890.0
2024-09-03 10:15:00,78.76,78.76,78.74,78.75,15161.0,76.2998,76.2998,76.2805,76.2902,15161.0
2024-09-03 10:20:00,78.75,78.75,78.74,78.75,9923.0,76.2902,76.2902,76.2805,76.2902,9923.0
2024-09-03 10:25:00,78.74,78.76,78.74,78.75,21019.0,76.2805,76.2998,76.2805,76.2902,21019.0
2024-09-03 10:30:00,78.75,78.76,78.74,78.75,11486.0,76.2902,76.2998,76.2805,76.2902,11486.0
2024-09-03 10:35:00,78.75,78.77,78.74,78.77,18517.0,76.2902,76.3095,76.2805,76.3095,18517.0
2024-09-03 10:40:00,78.76,78.77,78.75,78.75,17633.0,76.2998,76.3095,76.2902,76.2902,17633.0
2024-09-03 10:45:00,78.74,78.76,78.74,78.76,10501.0,76.2805,76.2998,76.2805,76.2998,10501.0
2024-09-03 10:50:00,78.76,78.76,78.74,78.75,8958.0,76.2998,76.2998,76.2805,76.2902,8958.0
2024-09-03 10:55:00,78.74,78.75,78.73,78.75,19734.0,76.2805,76.2902,76.2708,76.2902,19734.0
2024-09-03 11:00:00,78.75,78.75,78.73,78.74,4882.0,76.2902,76.2902,76.2708,76.2805,4882.0
2024-09-03 11:05:00,78.74,78.74,78.72,78.73,27784.0,76.2805,76.2805,76.2611,76.2708,27784.0
2024-09-03 11:10:00,78.73,78.73,78.71,78.72,9721.0,76.2708,76.2708,76.2514,76.2611,9721.0
2024-09-03 11:15:00,78.72,78.72,78.71,78.71,21230.0,76.2611,76.2611,76.2514,76.2514,21230.0
2024-09-03 11:20:00,78.71,78.72,78.7,78.71,11903.0,76.2514,76.2611,76.2417,76.2514,11903.0
2024-09-03 11:25:00,78.71,78.71,78.7,78.71,6997.0,76.2514,76.2514,76.2417,76.2514,6997.0
2024-09-03 11:30:00,78.71,78.72,78.7,78.71,29804.0,76.2514,76.2611,76.2417,76.2514,29804.0
2024-09-03 11:35:00,78.72,78.72,78.7,78.7,10240.0,76.2611,76.2611,76.2417,76.2417,10240.0
2024-09-03 11:40:00,78.7,78.71,78.7,78.7,8575.0,76.2417,76.2514,76.2417,76.2417,8575.0
2024-09-03 11:45:00,78.7,78.71,78.69,78.7,12273.0,76.2417,76.2514,76.232,76.2417,12273.0
2024-09-03 11:50:00,78.7,78.71,78.69,78.7,10802.0,76.2417,76.2514,76.232,76.2417,10802.0
2024-09-03 11:55:00,78.71,78.71,78.7,78.7,25151.0,76.2514,76.2514,76.2417,76.2417,25151.0
2024-09-03 12:00:00,78.71,78.71,78.7,78.7,7833.0,76.2514,76.2514,76.2417,76.2417,7833.0
2024-09-03 12:05:00,78.69,78.7,78.68,78.7,12227.0,76.232,76.2417,76.2223,76.2417,12227.0
2024-09-03 12:10:00,78.7,78.72,78.69,78.72,8393.0,76.2417,76.2611,76.232,76.2611,8393.0
2024-09-03 12:15:00,78.72,78.72,78.71,78.72,10251.0,76.2611,76.2611,76.2514,76.2611,10251.0
2024-09-03 12:20:00,78.72,78.73,78.71,78.72,26337.0,76.2611,76.2708,76.2514,76.2611,26337.0
2024-09-03 12:25:00,78.71,78.72,78.7,78.71,44394.0,76.2514,76.2611,76.2417,76.2514,44394.0
2024-09-03 12:30:00,78.71,78.71,78.7,78.7,11751.0,76.2514,76.2514,76.2417,76.2417,11751.0
2024-09-03 12:35:00,78.7,78.71,78.7,78.7,32620.0,76.2417,76.2514,76.2417,76.2417,32620.0
2024-09-03 12:40:00,78.7,78.71,78.7,78.7,20687.0,76.2417,76.2514,76.2417,76.2417,20687.0
2024-09-03 12:45:00,78.7,78.71,78.69,78.7,49121.0,76.2417,76.2514,76.232,76.2417,49121.0
2024-09-03 12:50:00,78.7,78.7,78.69,78.7,29071.0,76.2417,76.2417,76.232,76.2417,29071.0
2024-09-03 12:55:00,78.7,78.7,78.69,78.7,17104.0,76.2417,76.2417,76.232,76.2417,17104.0
2024-09-03 13:00:00,78.7,78.7,78.69,78.7,32521.0,76.2417,76.2417,76.232,76.2417,32521.0
2024-09-03 13:05:00,78.7,78.7,78.69,78.7,34752.0,76.2417,76.2417,76.232,76.2417,34752.0
2024-09-03 13:10:00,78.7,78.7,78.69,78.7,36618.0,76.2417,76.2417,76.232,76.2417,36618.0
2024-09-03 13:15:00,78.7,78.71,78.69,78.7,46114.0,76.2417,76.2514,76.232,76.2417,46114.0
2024-09-03 13:20:00,78.71,78.72,78.71,78.72,71998.0,76.2514,76.2611,76.2514,76.2611,71998.0
2024-09-03 13:25:00,78.72,78.72,78.71,78.72,44978.0,76.2611,76.2611,76.2514,76.2611,44978.0
2024-09-03 13:30:00,78.72,78.72,78.7,78.71,52393.0,76.2611,76.2611,76.2417,76.2514,52393.0
2024-09-03 13:35:00,78.7,78.71,78.7,78.71,11588.0,76.2417,76.2514,76.2417,76.2514,11588.0
2024-09-03 13:40:00,78.71,78.72,78.71,78.72,51611.0,76.2514,76.2611,76.2514,76.2611,51611.0
2024-09-03 13:45:00,78.72,78.72,78.71,78.71,48407.0,76.2611,76.2611,76.2514,76.2514,48407.0
2024-09-03 13:50:00,78.72,78.72,78.7,78.7,47045.0,76.2611,76.2611,76.2417,76.2417,47045.0
2024-09-03 13:55:00,78.7,78.71,78.69,78.7,98439.0,76.2417,76.2514,76.232,76.2417,98439.0
2024-09-03 14:00:00,78.7,78.71,78.69,78.7,20969.0,76.2417,76.2514,76.232,76.2417,20969.0
2024-09-03 14:05:00,78.7,78.71,78.7,78.7,25453.0,76.2417,76.2514,76.2417,76.2417,25453.0
2024-09-03 14:10:00,78.7,78.71,78.7,78.7,31383.0,76.2417,76.2514,76.2417,76.2417,31383.0
2024-09-03 14:15:00,78.7,78.71,78.7,78.7,10913.0,76.2417,76.2514,76.2417,76.2417,10913.0
2024-09-03 14:20:00,78.7,78.71,78.7,78.7,15935.0,76.2417,76.2514,76.2417,76.2417,15935.0
2024-09-03 14:25:00,78.7,78.71,78.7,78.7,51887.0,76.2417,76.2514,76.2417,76.2417,51887.0
2024-09-03 14:30:00,78.7,78.71,78.69,78.7,138189.0,76.2417,76.2514,76.232,76.2417,138189.0
2024-09-03 14:35:00,78.7,78.7,78.69,78.7,36257.0,76.2417,76.2417,76.232,76.2417,36257.0
2024-09-03 14:40:00,78.7,78.71,78.69,78.7,44346.0,76.2417,76.2514,76.232,76.2417,44346.0
2024-09-03 14:45:00,78.7,78.71,78.68,78.69,430691.0,76.2417,76.2514,76.2223,76.232,430691.0
2024-09-03 14:50:00,78.7,78.71,78.69,78.7,82287.0,76.2417,76.2514,76.232,76.2417,82287.0
2024-09-03 14:55:00,78.7,78.7,78.69,78.7,49298.0,76.2417,76.2417,76.232,76.2417,49298.0
2024-09-03 15:00:00,78.7,78.71,78.69,78.71,61796.0,76.2417,76.2514,76.232,76.2514,61796.0
2024-09-03 15:05:00,78.71,78.72,78.7,78.72,100172.0,76.2514,76.2611,76.2417,76.2611,100172.0
2024-09-03 15:10:00,78.72,78.72,78.7,78.71,25682.0,76.2611,76.2611,76.2417,76.2514,25682.0
2024-09-03 15:15:00,78.71,78.72,78.7,78.72,78059.0,76.2514,76.2611,76.2417,76.2611,78059.0
2024-09-03 15:20:00,78.72,78.72,78.7,78.71,105900.0,76.2611,76.2611,76.2417,76.2514,105900.0
2024-09-03 15:25:00,78.71,78.71,78.7,78.71,52079.0,76.2514,76.2514,76.2417,76.2514,52079.0
2024-09-03 15:30:00,78.71,78.72,78.7,78.7,248358.0,76.2514,76.2611,76.2417,76.2417,248358.0
2024-09-03 15:35:00,78.7,78.71,78.7,78.7,78399.0,76.2417,76.2514,76.2417,76.2417,78399.0
2024-09-03 15:40:00,78.7,78.72,78.7,78.72,143877.0,76.2417,76.2611,76.2417,76.2611,143877.0
2024-09-03 15:45:00,78.72,78.74,78.71,78.73,163882.0,76.2611,76.2805,76.2514,76.2708,163882.0
2024-09-03 15:50:00,78.73,78.75,78.72,78.73,240444.0,76.2708,76.2902,76.2611,76.2708,240444.0
2024-09-03 15:55:00,78.73,78.76,78.72,78.72,251830.0,76.2708,76.2998,76.2611,76.2611,251830.0
2024-09-04 09:30:00,78.82,78.82,78.75,78.77,45806.0,76.358,76.358,76.2902,76.3095,45806.0
2024-09-04 09:35:00,78.77,78.79,78.76,78.79,28817.0,76.3095,76.3289,76.2998,76.3289,28817.0
2024-09-04 09:40:00,78.79,78.8,78.78,78.79,29386.0,76.3289,76.3386,76.3192,76.3289,29386.0
2024-09-04 09:45:00,78.79,78.8,78.78,78.8,25816.0,76.3289,76.3386,76.3192,76.3386,25816.0
2024-09-04 09:50:00,78.8,78.8,78.79,78.8,188150.0,76.3386,76.3386,76.3289,76.3386,188150.0
2024-09-04 09:55:00,78.79,78.8,78.78,78.8,71966.0,76.3289,76.3386,76.3192,76.3386,71966.0
2024-09-04 10:00:00,78.8,78.9,78.8,78.88,90724.0,76.3386,76.4355,76.3386,76.4161,90724.0
2024-09-04 10:05:00,78.88,78.89,78.86,78.89,25351.0,76.4161,76.4258,76.3967,76.4258,25351.0
2024-09-04 10:10:00,78.89,78.89,78.86,78.88,15790.0,76.4258,76.4258,76.3967,76.4161,15790.0
2024-09-04 10:15:00,78.88,78.88,78.86,78.87,41679.0,76.4161,76.4161,76.3967,76.4064,41679.0
2024-09-04 10:20:00,78.87,78.88,78.85,78.88,98468.0,76.4064,76.4161,76.387,76.4161,98468.0
2024-09-04 10:25:00,78.88,78.89,78.87,78.88,29988.0,76.4161,76.4258,76.4064,76.4161,29988.0
2024-09-04 10:30:00,78.88,78.89,78.87,78.88,79716.0,76.4161,76.4258,76.4064,76.4161,79716.0
2024-09-04 10:35:00,78.87,78.89,78.87,78.89,34033.0,76.4064,76.4258,76.4064,76.4258,34033.0
2024-09-04 10:40:00,78.89,78.89,78.87,78.88,32083.0,76.4258,76.4258,76.4064,76.4161,32083.0
2024-09-04 10:45:00,78.87,78.88,78.86,78.87,18466.0,76.4064,76.4161,76.3967,76.4064,18466.0
2024-09-04 10:50:00,78.88,78.88,78.86,78.87,39817.0,76.4161,76.4161,76.3967,76.4064,39817.0
2024-09-04 10:55:00,78.87,78.87,78.86,78.87,11401.0,76.4064,76.4064,76.3967,76.4064,11401.0
2024-09-04 11:00:00,78.87,78.87,78.86,78.87,18469.0,76.4064,76.4064,76.3967,76.4064,18469.0
2024-09-04 11:05:00,78.86,78.87,78.85,78.86,47727.0,76.3967,76.4064,76.387,76.3967,47727.0
2024-09-04 11:10:00,78.86,78.87,78.85,78.86,17885.0,76.3967,76.4064,76.387,76.3967,17885.0
2024-09-04 11:15:00,78.87,78.87,78.86,78.87,11040.0,76.4064,76.4064,76.3967,76.4064,11040.0
2024-09-04 11:20:00,78.87,78.87,78.85,78.86,21005.0,76.4064,76.4064,76.387,76.3967,21005.0
2024-09-04 11:25:00,78.86,78.86,78.84,78.86,26115.0,76.3967,76.3967,76.3773,76.3967,26115.0
2024-09-04 11:30:00,78.86,78.86,78.84,78.84,13300.0,76.3967,76.3967,76.3773,76.3773,13300.0
2024-09-04 11:35:00,78.85,78.85,78.84,78.85,16901.0,76.387,76.387,76.3773,76.387,16901.0
2024-09-04 11:40:00,78.84,78.85,78.84,78.85,16370.0,76.3773,76.387,76.3773,76.387,16370.0
2024-09-04 11:45:00,78.84,78.85,78.84,78.84,32817.0,76.3773,76.387,76.3773,76.3773,32817.0
2024-09-04 11:50:00,78.84,78.85,78.83,78.85,18098.0,76.3773,76.387,76.3677,76.387,18098.0
2024-09-04 11:55:00,78.84,78.85,78.84,78.85,12660.0,76.3773,76.387,76.3773,76.387,12660.0
2024-09-04 12:00:00,78.85,78.85,78.84,78.84,13396.0,76.387,76.387,76.3773,76.3773,13396.0
2024-09-04 12:05:00,78.84,78.87,78.84,78.87,29769.0,76.3773,76.4064,76.3773,76.4064,29769.0
2024-09-04 12:10:00,78.87,78.87,78.86,78.86,29181.0,76.4064,76.4064,76.3967,76.3967,29181.0
2024-09-04 12:15:00,78.87,78.87,78.86,78.87,14111.0,76.4064,76.4064,76.3967,76.4064,14111.0
2024-09-04 12:20:00,78.87,78.87,78.86,78.87,14556.0,76.4064,76.4064,76.3967,76.4064,14556.0
2024-09-04 12:25:00,78.87,78.87,78.86,78.87,75308.0,76.4064,76.4064,76.3967,76.4064,75308.0
2024-09-04 12:30:00,78.87,78.88,78.86,78.88,41480.0,76.4064,76.4161,76.3967,76.4161,41480.0
2024-09-04 12:35:00,78.88,78.88,78.87,78.88,15467.0,76.4161,76.4161,76.4064,76.4161,15467.0
2024-09-04 12:40:00,78.88,78.88,78.87,78.88,13886.0,76.4161,76.4161,76.4064,76.4161,13886.0
2024-09-04 12:45:00,78.88,78.88,78.87,78.87,9871.0,76.4161,76.4161,76.4064,76.4064,9871.0
2024-09-04 12:50:00,78.88,78.88,78.87,78.88,16214.0,76.4161,76.4161,76.4064,76.4161,16214.0
2024-09-04 12:55:00,78.88,78.88,78.87,78.88,19851.0,76.4161,76.4161,76.4064,76.4161,19851.0
2024-09-04 13:00:00,78.88,78.89,78.87,78.88,14269.0,76.4161,76.4258,76.4064,76.4161,14269.0
2024-09-04 13:05:00,78.87,78.88,78.87,78.88,12980.0,76.4064,76.4161,76.4064,76.4161,12980.0
2024-09-04 13:10:00,78.88,78.88,78.87,78.87,16189.0,76.4161,76.4161,76.4064,76.4064,16189.0
2024-09-04 13:15:00,78.88,78.88,78.87,78.88,11487.0,76.4161,76.4161,76.4064,76.4161,11487.0
2024-09-04 13:20:00,78.88,78.88,78.87,78.87,27198.0,76.4161,76.4161,76.4064,76.4064,27198.0
2024-09-04 13:25:00,78.87,78.88,78.87,78.88,13058.0,76.4064,76.4161,76.4064,76.4161,13058.0
2024-09-04 13:30:00,78.88,78.89,78.87,78.89,27638.0,76.4161,76.4258,76.4064,76.4258,27638.0
2024-09-04 13:35:00,78.88,78.89,78.88,78.89,20261.0,76.4161,76.4258,76.4161,76.4258,20261.0
2024-09-04 13:40:00,78.89,78.89,78.88,78.88,29710.0,76.4258,76.4258,76.4161,76.4161,29710.0
2024-09-04 13:45:00,78.89,78.89,78.88,78.88,10733.0,76.4258,76.4258,76.4161,76.4161,10733.0
2024-09-04 13:50:00,78.89,78.89,78.88,78.89,13731.0,76.4258,76.4258,76.4161,76.4258,13731.0
2024-09-04 13:55:00,78.89,78.89,78.88,78.89,21374.0,76.4258,76.4258,76.4161,76.4258,21374.0
2024-09-04 14:00:00,78.88,78.89,78.88,78.89,20139.0,76.4161,76.4258,76.4161,76.4258,20139.0
2024-09-04 14:05:00,78.89,78.9,78.88,78.89,14363.0,76.4258,76.4355,76.4161,76.4258,14363.0
2024-09-04 14:10:00,78.9,78.9,78.89,78.89,43649.0,76.4355,76.4355,76.4258,76.4258,43649.0
2024-09-04 14:15:00,78.89,78.91,78.89,78.91,19588.0,76.4258,76.4452,76.4258,76.4452,19588.0
2024-09-04 14:20:00,78.91,78.91,78.9,78.9,27293.0,76.4452,76.4452,76.4355,76.4355,27293.0
2024-09-04 14:25:00,78.89,78.91,78.89,78.9,20862.0,76.4258,76.4452,76.4258,76.4355,20862.0
2024-09-04 14:30:00,78.89,78.9,78.88,78.89,31295.0,76.4258,76.4355,76.4161,76.4258,31295.0
2024-09-04 14:35:00,78.89,78.89,78.88,78.89,52704.0,76.4258,76.4258,76.4161,76.4258,52704.0
2024-09-04 14:40:00,78.89,78.89,78.88,78.89,61401.0,76.4258,76.4258,76.4161,76.4258,61401.0
2024-09-04 14:45:00,78.89,78.89,78.88,78.89,26566.0,76.4258,76.4258,76.4161,76.4258,26566.0
2024-09-04 14:50:00,78.88,78.91,78.88,78.9,41699.0,76.4161,76.4452,76.4161,76.4355,41699.0
2024-09-04 14:55:00,78.9,78.91,78.89,78.91,20683.0,76.4355,76.4452,76.4258,76.4452,20683.0
2024-09-04 15:00:00,78.91,78.91,78.9,78.91,44045.0,76.4452,76.4452,76.4355,76.4452,44045.0
2024-09-04 15:05:00,78.91,78.91,78.9,78.91,49819.0,76.4452,76.4452,76.4355,76.4452,49819.0
2024-09-04 15:10:00,78.91,78.91,78.89,78.9,40419.0,76.4452,76.4452,76.4258,76.4355,40419.0
2024-09-04 15:15:00,78.9,78.91,78.89,78.91,92044.0,76.4355,76.4452,76.4258,76.4452,92044.0
2024-09-04 15:20:00,78.91,78.91,78.9,78.91,34962.0,76.4452,76.4452,76.4355,76.4452,34962.0
2024-09-04 15:25:00,78.91,78.91,78.9,78.9,34588.0,76.4452,76.4452,76.4355,76.4355,34588.0
2024-09-04 15:30:00,78.91,78.91,78.9,78.91,25547.0,76.4452,76.4452,76.4355,76.4452,25547.0
2024-09-04 15:35:00,78.91,78.91,78.9,78.91,39506.0,76.4452,76.4452,76.4355,76.4452,39506.0
2024-09-04 15:40:00,78.91,78.92,78.9,78.92,82738.0,76.4452,76.4548,76.4355,76.4548,82738.0
2024-09-04 15:45:00,78.92,78.92,78.91,78.92,21543.0,76.4548,76.4548,76.4452,76.4548,21543.0
2024-09-04 15:50:00,78.92,78.92,78.91,78.92,103466.0,76.4548,76.4548,76.4452,76.4548,103466.0
2024-09-04 15:55:00,78.92,78.92,78.88,78.88,726373.0,76.4548,76.4548,76.4161,76.4161,726373.0
2024-09-05 09:30:00,79.0,79.0,78.99,79.0,74352.0,76.5323,76.5323,76.5227,76.5323,74352.0
2024-09-05 09:35:00,78.99,79.02,78.99,79.02,68835.0,76.5227,76.5517,76.5227,76.5517,68835.0
2024-09-05 09:40:00,79.01,79.02,79.0,79.01,2097.0,76.542,76.5517,76.5323,76.542,2097.0
2024-09-05 09:45:00,79.01,79.01,78.99,79.0,29973.0,76.542,76.542,76.5227,76.5323,29973.0
2024-09-05 09:50:00,79.0,79.01,78.99,79.01,10563.0,76.5323,76.542,76.5227,76.542,10563.0
2024-09-05 09:55:00,79.01,79.03,79.01,79.02,6849.0,76.542,76.5614,76.542,76.5517,6849.0
2024-09-05 10:00:00,79.0,79.0,78.96,78.97,12673.0,76.5323,76.5323,76.4936,76.5033,12673.0
2024-09-05 10:05:00,78.97,78.97,78.95,78.97,11394.0,76.5033,76.5033,76.4839,76.5033,11394.0
2024-09-05 10:10:00,78.97,78.98,78.96,78.98,77511.0,76.5033,76.513,76.4936,76.513,77511.0
2024-09-05 10:15:00,78.98,78.98,78.96,78.97,57194.0,76.513,76.513,76.4936,76.5033,57194.0
2024-09-05 10:20:00,78.97,78.97,78.93,78.94,45192.0,76.5033,76.5033,76.4645,76.4742,45192.0
2024-09-05 10:25:00,78.94,78.95,78.92,78.93,17559.0,76.4742,76.4839,76.4548,76.4645,17559.0
2024-09-05 10:30:00,78.94,78.94,78.92,78.94,17031.0,76.4742,76.4742,76.4548,76.4742,17031.0
2024-09-05 10:35:00,78.94,78.94,78.91,78.91,8217.0,76.4742,76.4742,76.4452,76.4452,8217.0
2024-09-05 10:40:00,78.91,78.91,78.88,78.89,11197.0,76.4452,76.4452,76.4161,76.4258,11197.0
2024-09-05 10:45:00,78.89,78.9,78.88,78.9,30211.0,76.4258,76.4355,76.4161,76.4355,30211.0
2024-09-05 10:50:00,78.9,78.91,78.89,78.9,36033.0,76.4355,76.4452,76.4258,76.4355,36033.0
2024-09-05 10:55:00,78.9,78.9,78.89,78.9,45654.0,76.4355,76.4355,76.4258,76.4355,45654.0
2024-09-05 11:00:00,78.89,78.89,78.88,78.89,38741.0,76.4258,76.4258,76.4161,76.4258,38741.0
2024-09-05 11:05:00,78.89,78.89,78.88,78.89,67116.0,76.4258,76.4258,76.4161,76.4258,67116.0
2024-09-05 11:10:00,78.89,78.91,78.88,78.91,60564.0,76.4258,76.4452,76.4161,76.4452,60564.0
2024-09-05 11:15:00,78.91,78.91,78.9,78.91,6936.0,76.4452,76.4452,76.4355,76.4452,6936.0
2024-09-05 11:20:00,78.9,78.91,78.89,78.9,42081.0,76.4355,76.4452,76.4258,76.4355,42081.0
2024-09-05 11:25:00,78.9,78.9,78.89,78.9,111594.0,76.4355,76.4355,76.4258,76.4355,111594.0
2024-09-05 11:30:00,78.9,78.91,78.89,78.91,70971.0,76.4355,76.4452,76.4258,76.4452,70971.0
2024-09-05 11:35:00,78.9,78.91,78.9,78.91,26584.0,76.4355,76.4452,76.4355,76.4452,26584.0
2024-09-05 11:40:00,78.9,78.91,78.9,78.91,5687.0,76.4355,76.4452,76.4355,76.4452,5687.0
2024-09-05 11:45:00,78.91,78.91,78.9,78.91,4368.0,76.4452,76.4452,76.4355,76.4452,4368.0
2024-09-05 11:50:00,78.9,78.91,78.89,78.9,9567.0,76.4355,76.4452,76.4258,76.4355,9567.0
2024-09-05 11:55:00,78.9,78.91,78.9,78.91,9393.0,76.4355,76.4452,76.4355,76.4452,9393.0
2024-09-05 12:00:00,78.91,78.91,78.9,78.91,5687.0,76.4452,76.4452,76.4355,76.4452,5687.0
2024-09-05 12:05:00,78.91,78.92,78.9,78.91,43332.0,76.4452,76.4548,76.4355,76.4452,43332.0
2024-09-05 12:10:00,78.91,78.92,78.9,78.92,8378.0,76.4452,76.4548,76.4355,76.4548,8378.0
2024-09-05 12:15:00,78.91,78.94,78.91,78.93,95257.0,76.4452,76.4742,76.4452,76.4645,95257.0
2024-09-05 12:20:00,78.93,78.93,78.92,78.92,6528.0,76.4645,76.4645,76.4548,76.4548,6528.0
2024-09-05 12:25:00,78.92,78.93,78.92,78.92,11353.0,76.4548,76.4645,76.4548,76.4548,11353.0
2024-09-05 12:30:00,78.92,78.93,78.91,78.92,61889.0,76.4548,76.4645,76.4452,76.4548,61889.0
2024-09-05 12:35:00,78.92,78.93,78.91,78.93,87204.0,76.4548,76.4645,76.4452,76.4645,87204.0
2024-09-05 12:40:00,78.92,78.94,78.92,78.92,6123.0,76.4548,76.4742,76.4548,76.4548,6123.0
2024-09-05 12:45:00,78.93,78.93,78.92,78.92,8126.0,76.4645,76.4645,76.4548,76.4548,8126.0
2024-09-05 12:50:00,78.92,78.94,78.92,78.93,13061.0,76.4548,76.4742,76.4548,76.4645,13061.0
2024-09-05 12:55:00,78.93,78.94,78.93,78.94,10254.0,76.4645,76.4742,76.4645,76.4742,10254.0
2024-09-05 13:00:00,78.93,78.94,78.93,78.94,14241.0,76.4645,76.4742,76.4645,76.4742,14241.0
2024-09-05 13:05:00,78.94,78.94,78.93,78.94,11439.0,76.4742,76.4742,76.4645,76.4742,11439.0
2024-09-05 13:10:00,78.95,78.96,78.94,78.95,13971.0,76.4839,76.4936,76.4742,76.4839,13971.0
2024-09-05 13:15:00,78.95,78.96,78.94,78.95,9593.0,76.4839,76.4936,76.4742,76.4839,9593.0
2024-09-05 13:20:00,78.95,78.96,78.94,78.94,6733.0,76.4839,76.4936,76.4742,76.4742,6733.0
2024-09-05 13:25:00,78.95,78.95,78.94,78.95,4454.0,76.4839,76.4839,76.4742,76.4839,4454.0
2024-09-05 13:30:00,78.95,78.95,78.94,78.94,18661.0,76.4839,76.4839,76.4742,76.4742,18661.0
2024-09-05 13:35:00,78.95,78.95,78.94,78.95,10204.0,76.4839,76.4839,76.4742,76.4839,10204.0
2024-09-05 13:40:00,78.95,78.96,78.94,78.95,13544.0,76.4839,76.4936,76.4742,76.4839,13544.0
2024-09-05 13:45:00,78.95,78.96,78.95,78.96,26981.0,76.4839,76.4936,76.4839,76.4936,26981.0
2024-09-05 13:50:00,78.95,78.95,78.94,78.95,38453.0,76.4839,76.4839,76.4742,76.4839,38453.0
2024-09-05 13:55:00,78.95,78.95,78.94,78.95,58965.0,76.4839,76.4839,76.4742,76.4839,58965.0
2024-09-05 14:00:00,78.95,78.97,78.94,78.96,41920.0,76.4839,76.5033,76.4742,76.4936,41920.0
2024-09-05 14:05:00,78.97,78.97,78.96,78.97,31464.0,76.5033,76.5033,76.4936,76.5033,31464.0
2024-09-05 14:10:00,78.97,78.97,78.96,78.97,21106.0,76.5033,76.5033,76.4936,76.5033,21106.0
2024-09-05 14:15:00,78.97,78.97,78.95,78.96,44818.0,76.5033,76.5033,76.4839,76.4936,44818.0
2024-09-05 14:20:00,78.95,78.97,78.95,78.97,56734.0,76.4839,76.5033,76.4839,76.5033,56734.0
2024-09-05 14:25:00,78.96,78.97,78.96,78.97,25794.0,76.4936,76.5033,76.4936,76.5033,25794.0
2024-09-05 14:30:00,78.97,78.97,78.96,78.97,32303.0,76.5033,76.5033,76.4936,76.5033,32303.0
2024-09-05 14:35:00,78.97,78.97,78.96,78.97,28578.0,76.5033,76.5033,76.4936,76.5033,28578.0
2024-09-05 14:40:00,78.97,78.97,78.95,78.95,38499.0,76.5033,76.5033,76.4839,76.4839,38499.0
2024-09-05 14:45:00,78.95,78.96,78.94,78.95,15631.0,76.4839,76.4936,76.4742,76.4839,15631.0
2024-09-05 14:50:00,78.95,78.95,78.94,78.95,13577.0,76.4839,76.4839,76.4742,76.4839,13577.0
2024-09-05 14:55:00,78.95,78.96,78.94,78.96,44831.0,76.4839,76.4936,76.4742,76.4936,44831.0
2024-09-05 15:00:00,78.95,78.98,78.95,78.98,14201.0,76.4839,76.513,76.4839,76.513,14201.0
2024-09-05 15:05:00,78.98,78.99,78.97,78.98,15402.0,76.513,76.5227,76.5033,76.513,15402.0
2024-09-05 15:10:00,78.98,78.99,78.98,78.98,21628.0,76.513,76.5227,76.513,76.513,21628.0
2024-09-05 15:15:00,78.99,79.0,78.98,78.98,81417.0,76.5227,76.5323,76.513,76.513,81417.0
2024-09-05 15:20:00,78.99,78.99,78.98,78.98,114063.0,76.5227,76.5227,76.513,76.513,114063.0
2024-09-05 15:25:00,78.99,78.99,78.98,78.98,14691.0,76.5227,76.5227,76.513,76.513,14691.0
2024-09-05 15:30:00,78.98,79.0,78.98,79.0,26152.0,76.513,76.5323,76.513,76.5323,26152.0
2024-09-05 15:35:00,79.0,79.0,78.99,79.0,21437.0,76.5323,76.5323,76.5227,76.5323,21437.0
2024-09-05 15:40:00,79.0,79.01,78.99,79.01,47028.0,76.5323,76.542,76.5227,76.542,47028.0
2024-09-05 15:45:00,79.0,79.01,79.0,79.01,26988.0,76.5323,76.542,76.5323,76.542,26988.0
2024-09-05 15:50:00,79.01,79.01,78.99,79.01,40759.0,76.542,76.542,76.5227,76.542,40759.0
2024-09-05 15:55:00,79.01,79.01,78.99,79.0,58267.0,76.542,76.542,76.5227,76.5323,58267.0
2024-09-06 09:30:00,79.04,79.07,79.04,79.06,27469.0,76.5711,76.6002,76.5711,76.5905,27469.0
2024-09-06 09:35:00,79.06,79.06,79.01,79.02,8075.0,76.5905,76.5905,76.542,76.5517,8075.0
2024-09-06 09:40:00,79.01,79.02,78.97,78.98,14684.0,76.542,76.5517,76.5033,76.513,14684.0
2024-09-06 09:45:00,78.98,78.98,78.96,78.97,27218.0,76.513,76.513,76.4936,76.5033,27218.0
2024-09-06 09:50:00,78.97,78.98,78.96,78.98,16294.0,76.5033,76.513,76.4936,76.513,16294.0
2024-09-06 09:55:00,78.98,79.0,78.97,79.0,16858.0,76.513,76.5323,76.5033,76.5323,16858.0
2024-09-06 10:00:00,79.0,79.02,79.0,79.02,33398.0,76.5323,76.5517,76.5323,76.5517,33398.0
2024-09-06 10:05:00,79.02,79.04,79.02,79.03,30647.0,76.5517,76.5711,76.5517,76.5614,30647.0
2024-09-06 10:10:00,79.03,79.06,79.03,79.06,6788.0,76.5614,76.5905,76.5614,76.5905,6788.0
2024-09-06 10:15:00,79.06,79.07,79.05,79.06,15124.0,76.5905,76.6002,76.5808,76.5905,15124.0
2024-09-06 10:20:00,79.07,79.09,79.05,79.09,20936.0,76.6002,76.6195,76.5808,76.6195,20936.0
2024-09-06 10:25:00,79.09,79.1,79.08,79.09,74558.0,76.6195,76.6292,76.6098,76.6195,74558.0
2024-09-06 10:30:00,79.09,79.1,79.08,79.09,99206.0,76.6195,76.6292,76.6098,76.6195,99206.0
2024-09-06 10:35:00,79.09,79.12,79.08,79.12,61685.0,76.6195,76.6486,76.6098,76.6486,61685.0
2024-09-06 10:40:00,79.11,79.13,79.11,79.12,14776.0,76.6389,76.6583,76.6389,76.6486,14776.0
2024-09-06 10:45:00,79.13,79.13,79.11,79.12,13054.0,76.6583,76.6583,76.6389,76.6486,13054.0
2024-09-06 10:50:00,79.12,79.13,79.11,79.13,21847.0,76.6486,76.6583,76.6389,76.6583,21847.0
2024-09-06 10:55:00,79.13,79.14,79.12,79.12,34524.0,76.6583,76.668,76.6486,76.6486,34524.0
2024-09-06 11:00:00,79.12,79.23,79.12,79.16,131566.0,76.6486,76.7552,76.6486,76.6873,131566.0
2024-09-06 11:05:00,79.16,79.19,79.12,79.13,220586.0,76.6873,76.7164,76.6486,76.6583,220586.0
2024-09-06 11:10:00,79.13,79.17,79.13,79.17,38984.0,76.6583,76.697,76.6583,76.697,38984.0
2024-09-06 11:15:00,79.17,79.18,79.16,79.17,50851.0,76.697,76.7067,76.6873,76.697,50851.0
2024-09-06 11:20:00,79.18,79.18,79.14,79.16,9441.0,76.7067,76.7067,76.668,76.6873,9441.0
2024-09-06 11:25:00,79.16,79.17,79.13,79.14,6218.0,76.6873,76.697,76.6583,76.668,6218.0
2024-09-06 11:30:00,79.14,79.14,79.11,79.12,46762.0,76.668,76.668,76.6389,76.6486,46762.0
2024-09-06 11:35:00,79.11,79.12,79.09,79.11,10684.0,76.6389,76.6486,76.6195,76.6389,10684.0
2024-09-06 11:40:00,79.1,79.11,79.1,79.11,8033.0,76.6292,76.6389,76.6292,76.6389,8033.0
2024-09-06 11:45:00,79.12,79.13,79.1,79.12,4598.0,76.6486,76.6583,76.6292,76.6486,4598.0
2024-09-06 11:50:00,79.13,79.13,79.11,79.12,11413.0,76.6583,76.6583,76.6389,76.6486,11413.0
2024-09-06 11:55:00,79.12,79.13,79.11,79.12,9853.0,76.6486,76.6583,76.6389,76.6486,9853.0
2024-09-06 12:00:00,79.12,79.12,79.09,79.09,14328.0,76.6486,76.6486,76.6195,76.6195,14328.0
2024-09-06 12:05:00,79.09,79.1,79.08,79.09,18725.0,76.6195,76.6292,76.6098,76.6195,18725.0
2024-09-06 12:10:00,79.09,79.1,79.09,79.09,14145.0,76.6195,76.6292,76.6195,76.6195,14145.0
2024-09-06 12:15:00,79.08,79.09,79.06,79.07,10610.0,76.6098,76.6195,76.5905,76.6002,10610.0
2024-09-06 12:20:00,79.06,79.07,79.06,79.06,3874.0,76.5905,76.6002,76.5905,76.5905,3874.0
2024-09-06 12:25:00,79.06,79.07,79.06,79.06,5076.0,76.5905,76.6002,76.5905,76.5905,5076.0
2024-09-06 12:30:00,79.07,79.08,79.04,79.04,21425.0,76.6002,76.6098,76.5711,76.5711,21425.0
2024-09-06 12:35:00,79.05,79.06,79.04,79.06,7437.0,76.5808,76.5905,76.5711,76.5905,7437.0
2024-09-06 12:40:00,79.06,79.06,79.04,79.04,9555.0,76.5905,76.5905,76.5711,76.5711,9555.0
2024-09-06 12:45:00,79.05,79.05,79.03,79.04,9992.0,76.5808,76.5808,76.5614,76.5711,9992.0
2024-09-06 12:50:00,79.04,79.04,79.03,79.04,22002.0,76.5711,76.5711,76.5614,76.5711,22002.0
2024-09-06 12:55:00,79.04,79.05,79.03,79.05,11190.0,76.5711,76.5808,76.5614,76.5808,11190.0
2024-09-06 13:00:00,79.05,79.05,79.02,79.03,8838.0,76.5808,76.5808,76.5517,76.5614,8838.0
2024-09-06 13:05:00,79.03,79.04,79.02,79.03,49425.0,76.5614,76.5711,76.5517,76.5614,49425.0
2024-09-06 13:10:00,79.03,79.06,79.02,79.06,20839.0,76.5614,76.5905,76.5517,76.5905,20839.0
2024-09-06 13:15:00,79.06,79.06,79.05,79.06,28737.0,76.5905,76.5905,76.5808,76.5905,28737.0
2024-09-06 13:20:00,79.06,79.07,79.06,79.07,6422.0,76.5905,76.6002,76.5905,76.6002,6422.0
2024-09-06 13:25:00,79.07,79.1,79.07,79.09,18484.0,76.6002,76.6292,76.6002,76.6195,18484.0
2024-09-06 13:30:00,79.09,79.1,79.09,79.09,7978.0,76.6195,76.6292,76.6195,76.6195,7978.0
2024-09-06 13:35:00,79.1,79.12,79.1,79.11,13539.0,76.6292,76.6486,76.6292,76.6389,13539.0
2024-09-06 13:40:00,79.11,79.12,79.1,79.12,33369.0,76.6389,76.6486,76.6292,76.6486,33369.0
2024-09-06 13:45:00,79.12,79.12,79.11,79.12,11923.0,76.6486,76.6486,76.6389,76.6486,11923.0
2024-09-06 13:50:00,79.12,79.12,79.09,79.09,18618.0,76.6486,76.6486,76.6195,76.6195,18618.0
2024-09-06 13:55:00,79.09,79.1,79.08,79.09,24244.0,76.6195,76.6292,76.6098,76.6195,24244.0
2024-09-06 14:00:00,79.1,79.1,79.08,79.08,11817.0,76.6292,76.6292,76.6098,76.6098,11817.0
2024-09-06 14:05:00,79.09,79.09,79.08,79.09,4099.0,76.6195,76.6195,76.6098,76.6195,4099.0
2024-09-06 14:10:00,79.09,79.1,79.08,79.09,13327.0,76.6195,76.6292,76.6098,76.6195,13327.0
2024-09-06 14:15:00,79.09,79.11,79.09,79.11,9770.0,76.6195,76.6389,76.6195,76.6389,9770.0
2024-09-06 14:20:00,79.11,79.12,79.1,79.12,42969.0,76.6389,76.6486,76.6292,76.6486,42969.0
2024-09-06 14:25:00,79.12,79.12,79.11,79.12,30666.0,76.6486,76.6486,76.6389,76.6486,30666.0
2024-09-06 14:30:00,79.12,79.13,79.11,79.13,9435.0,76.6486,76.6583,76.6389,76.6583,9435.0
2024-09-06 14:35:00,79.13,79.13,79.12,79.13,19631.0,76.6583,76.6583,76.6486,76.6583,19631.0
2024-09-06 14:40:00,79.12,79.12,79.11,79.12,19899.0,76.6486,76.6486,76.6389,76.6486,19899.0
2024-09-06 14:45:00,79.12,79.12,79.1,79.1,29187.0,76.6486,76.6486,76.6292,76.6292,29187.0
2024-09-06 14:50:00,79.11,79.11,79.1,79.11,211841.0,76.6389,76.6389,76.6292,76.6389,211841.0
2024-09-06 14:55:00,79.11,79.12,79.1,79.12,11977.0,76.6389,76.6486,76.6292,76.6486,11977.0
2024-09-06 15:00:00,79.12,79.12,79.1,79.11,17552.0,76.6486,76.6486,76.6292,76.6389,17552.0
2024-09-06 15:05:00,79.11,79.11,79.09,79.09,27300.0,76.6389,76.6389,76.6195,76.6195,27300.0
2024-09-06 15:10:00,79.1,79.1,79.09,79.09,24437.0,76.6292,76.6292,76.6195,76.6195,24437.0
2024-09-06 15:15:00,79.1,79.11,79.09,79.09,15166.0,76.6292,76.6389,76.6195,76.6195,15166.0
2024-09-06 15:20:00,79.1,79.1,79.08,79.09,331104.0,76.6292,76.6292,76.6098,76.6195,331104.0
2024-09-06 15:25:00,79.09,79.1,79.08,79.09,33060.0,76.6195,76.6292,76.6098,76.6195,33060.0
2024-09-06 15:30:00,79.09,79.09,79.08,79.09,31229.0,76.6195,76.6195,76.6098,76.6195,31229.0
2024-09-06 15:35:00,79.09,79.09,79.07,79.07,49116.0,76.6195,76.6195,76.6002,76.6002,49116.0
2024-09-06 15:40:00,79.08,79.1,79.07,79.09,66927.0,76.6098,76.6292,76.6002,76.6195,66927.0
2024-09-06 15:45:00,79.09,79.1,79.08,79.09,54443.0,76.6195,76.6292,76.6098,76.6195,54443.0
2024-09-06 15:50:00,79.09,79.11,79.08,79.11,53524.0,76.6195,76.6389,76.6098,76.6389,53524.0
2024-09-06 15:55:00,79.11,79.11,79.09,79.1,115742.0,76.6389,76.6389,76.6195,76.6292,115742.0
2024-09-09 09:30:00,79.11,79.11,79.07,79.08,34589.0,76.6389,76.6389,76.6002,76.6098,34589.0
2024-09-09 09:35:00,79.07,79.08,79.06,79.06,62056.0,76.6002,76.6098,76.5905,76.5905,62056.0
2024-09-09 09:40:00,79.07,79.09,79.07,79.07,11036.0,76.6002,76.6195,76.6002,76.6002,11036.0
2024-09-09 09:45:00,79.08,79.08,79.07,79.07,26785.0,76.6098,76.6098,76.6002,76.6002,26785.0
2024-09-09 09:50:00,79.07,79.08,79.07,79.07,16762.0,76.6002,76.6098,76.6002,76.6002,16762.0
2024-09-09 09:55:00,79.08,79.08,79.07,79.07,9486.0,76.6098,76.6098,76.6002,76.6002,9486.0
2024-09-09 10:00:00,79.08,79.08,79.06,79.06,18922.0,76.6098,76.6098,76.5905,76.5905,18922.0
2024-09-09 10:05:00,79.07,79.08,79.06,79.08,15570.0,76.6002,76.6098,76.5905,76.6098,15570.0
2024-09-09 10:10:00,79.07,79.08,79.07,79.08,11359.0,76.6002,76.6098,76.6002,76.6098,11359.0
2024-09-09 10:15:00,79.08,79.09,79.07,79.09,9244.0,76.6098,76.6195,76.6002,76.6195,9244.0
2024-09-09 10:20:00,79.09,79.1,79.08,79.08,20779.0,76.6195,76.6292,76.6098,76.6098,20779.0
2024-09-09 10:25:00,79.09,79.11,79.08,79.1,9351.0,76.6195,76.6389,76.6098,76.6292,9351.0
2024-09-09 10:30:00,79.1,79.11,79.09,79.11,20881.0,76.6292,76.6389,76.6195,76.6389,20881.0
2024-09-09 10:35:00,79.11,79.12,79.1,79.11,15475.0,76.6389,76.6486,76.6292,76.6389,15475.0
2024-09-09 10:40:00,79.11,79.11,79.09,79.09,12368.0,76.6389,76.6389,76.6195,76.6195,12368.0
2024-09-09 10:45:00,79.09,79.11,79.09,79.1,12791.0,76.6195,76.6389,76.6195,76.6292,12791.0
2024-09-09 10:50:00,79.11,79.11,79.1,79.1,8693.0,76.6389,76.6389,76.6292,76.6292,8693.0
2024-09-09 10:55:00,79.09,79.11,79.09,79.1,11050.0,76.6195,76.6389,76.6195,76.6292,11050.0
2024-09-09 11:00:00,79.11,79.11,79.1,79.11,8085.0,76.6389,76.6389,76.6292,76.6389,8085.0
2024-09-09 11:05:00,79.11,79.11,79.1,79.11,9973.0,76.6389,76.6389,76.6292,76.6389,9973.0
2024-09-09 11:10:00,79.11,79.12,79.1,79.1,15359.0,76.6389,76.6486,76.6292,76.6292,15359.0
2024-09-09 11:15:00,79.11,79.12,79.1,79.12,15970.0,76.6389,76.6486,76.6292,76.6486,15970.0
2024-09-09 11:20:00,79.12,79.12,79.11,79.12,7465.0,76.6486,76.6486,76.6389,76.6486,7465.0
2024-09-09 11:25:00,79.12,79.12,79.11,79.12,7128.0,76.6486,76.6486,76.6389,76.6486,7128.0
2024-09-09 11:30:00,79.12,79.12,79.11,79.12,22825.0,76.6486,76.6486,76.6389,76.6486,22825.0
2024-09-09 11:35:00,79.12,79.12,79.11,79.12,263773.0,76.6486,76.6486,76.6389,76.6486,263773.0
2024-09-09 11:40:00,79.12,79.12,79.11,79.12,18248.0,76.6486,76.6486,76.6389,76.6486,18248.0
2024-09-09 11:45:00,79.13,79.13,79.12,79.13,9235.0,76.6583,76.6583,76.6486,76.6583,9235.0
2024-09-09 11:50:00,79.13,79.13,79.12,79.13,8044.0,76.6583,76.6583,76.6486,76.6583,8044.0
2024-09-09 11:55:00,79.13,79.14,79.12,79.14,147415.0,76.6583,76.668,76.6486,76.668,147415.0
2024-09-09 12:00:00,79.14,79.14,79.12,79.13,97085.0,76.668,76.668,76.6486,76.6583,97085.0
2024-09-09 12:05:00,79.13,79.13,79.12,79.12,63421.0,76.6583,76.6583,76.6486,76.6486,63421.0
2024-09-09 12:10:00,79.13,79.13,79.12,79.13,32705.0,76.6583,76.6583,76.6486,76.6583,32705.0
2024-09-09 12:15:00,79.13,79.14,79.12,79.14,129126.0,76.6583,76.668,76.6486,76.668,129126.0
2024-09-09 12:20:00,79.14,79.14,79.12,79.13,51296.0,76.668,76.668,76.6486,76.6583,51296.0
2024-09-09 12:25:00,79.13,79.14,79.12,79.13,29423.0,76.6583,76.668,76.6486,76.6583,29423.0
2024-09-09 12:30:00,79.13,79.14,79.13,79.14,40498.0,76.6583,76.668,76.6583,76.668,40498.0
2024-09-09 12:35:00,79.14,79.14,79.13,79.14,35708.0,76.668,76.668,76.6583,76.668,35708.0
2024-09-09 12:40:00,79.14,79.14,79.13,79.14,38161.0,76.668,76.668,76.6583,76.668,38161.0
2024-09-09 12:45:00,79.14,79.15,79.14,79.15,36953.0,76.668,76.6777,76.668,76.6777,36953.0
2024-09-09 12:50:00,79.15,79.15,79.14,79.15,29598.0,76.6777,76.6777,76.668,76.6777,29598.0
2024-09-09 12:55:00,79.15,79.16,79.14,79.16,91411.0,76.6777,76.6873,76.668,76.6873,91411.0
2024-09-09 13:00:00,79.16,79.16,79.14,79.15,38475.0,76.6873,76.6873,76.668,76.6777,38475.0
2024-09-09 13:05:00,79.15,79.16,79.14,79.15,29576.0,76.6777,76.6873,76.668,76.6777,29576.0
2024-09-09 13:10:00,79.15,79.16,79.14,79.16,29490.0,76.6777,76.6873,76.668,76.6873,29490.0
2024-09-09 13:15:00,79.16,79.17,79.15,79.17,32894.0,76.6873,76.697,76.6777,76.697,32894.0
2024-09-09 13:20:00,79.17,79.17,79.15,79.16,25301.0,76.697,76.697,76.6777,76.6873,25301.0
2024-09-09 13:25:00,79.16,79.16,79.15,79.15,927.0,76.6873,76.6873,76.6777,76.6777,927.0
2024-09-09 13:30:00,79.15,79.16,79.14,79.14,17595.0,76.6777,76.6873,76.668,76.668,17595.0
2024-09-09 13:35:00,79.15,79.15,79.14,79.15,16448.0,76.6777,76.6777,76.668,76.6777,16448.0
2024-09-09 13:40:00,79.15,79.15,79.14,79.15,8848.0,76.6777,76.6777,76.668,76.6777,8848.0
2024-09-09 13:45:00,79.15,79.15,79.14,79.14,5488.0,76.6777,76.6777,76.668,76.668,5488.0
2024-09-09 13:50:00,79.15,79.15,79.13,79.14,32033.0,76.6777,76.6777,76.6583,76.668,32033.0
2024-09-09 13:55:00,79.14,79.14,79.13,79.13,11411.0,76.668,76.668,76.6583,76.6583,11411.0
2024-09-09 14:00:00,79.14,79.14,79.13,79.13,20559.0,76.668,76.668,76.6583,76.6583,20559.0
2024-09-09 14:05:00,79.14,79.14,79.12,79.12,30546.0,76.668,76.668,76.6486,76.6486,30546.0
2024-09-09 14:10:00,79.13,79.13,79.12,79.12,6121.0,76.6583,76.6583,76.6486,76.6486,6121.0
2024-09-09 14:15:00,79.12,79.12,79.11,79.12,16865.0,76.6486,76.6486,76.6389,76.6486,16865.0
2024-09-09 14:20:00,79.12,79.12,79.11,79.12,16880.0,76.6486,76.6486,76.6389,76.6486,16880.0
2024-09-09 14:25:00,79.12,79.12,79.11,79.12,16854.0,76.6486,76.6486,76.6389,76.6486,16854.0
2024-09-09 14:30:00,79.12,79.12,79.11,79.12,15694.0,76.6486,76.6486,76.6389,76.6486,15694.0
2024-09-09 14:35:00,79.12,79.13,79.11,79.12,63965.0,76.6486,76.6583,76.6389,76.6486,63965.0
2024-09-09 14:40:00,79.12,79.12,79.11,79.12,18001.0,76.6486,76.6486,76.6389,76.6486,18001.0
2024-09-09 14:45:00,79.12,79.12,79.11,79.12,9433.0,76.6486,76.6486,76.6389,76.6486,9433.0
2024-09-09 14:50:00,79.12,79.13,79.11,79.12,47478.0,76.6486,76.6583,76.6389,76.6486,47478.0
2024-09-09 14:55:00,79.12,79.12,79.11,79.12,56020.0,76.6486,76.6486,76.6389,76.6486,56020.0
2024-09-09 15:00:00,79.12,79.13,79.11,79.13,31437.0,76.6486,76.6583,76.6389,76.6583,31437.0
2024-09-09 15:05:00,79.13,79.14,79.12,79.13,46124.0,76.6583,76.668,76.6486,76.6583,46124.0
2024-09-09 15:10:00,79.12,79.13,79.12,79.12,15228.0,76.6486,76.6583,76.6486,76.6486,15228.0
2024-09-09 15:15:00,79.13,79.13,79.12,79.13,21681.0,76.6583,76.6583,76.6486,76.6583,21681.0
2024-09-09 15:20:00,79.13,79.13,79.12,79.13,25092.0,76.6583,76.6583,76.6486,76.6583,25092.0
2024-09-09 15:25:00,79.12,79.13,79.11,79.12,52049.0,76.6486,76.6583,76.6389,76.6486,52049.0
2024-09-09 15:30:00,79.12,79.12,79.11,79.12,48560.0,76.6486,76.6486,76.6389,76.6486,48560.0
2024-09-09 15:35:00,79.12,79.13,79.11,79.13,53290.0,76.6486,76.6583,76.6389,76.6583,53290.0
2024-09-09 15:40:00,79.13,79.13,79.12,79.13,29513.0,76.6583,76.6583,76.6486,76.6583,29513.0
2024-09-09 15:45:00,79.13,79.13,79.12,79.13,57678.0,76.6583,76.6583,76.6486,76.6583,57678.0
2024-09-09 15:50:00,79.13,79.13,79.11,79.12,71540.0,76.6583,76.6583,76.6389,76.6486,71540.0
2024-09-09 15:55:00,79.12,79.12,79.11,79.11,85723.0,76.6486,76.6486,76.6389,76.6389,85723.0
2024-09-10 09:30:00,79.1,79.17,79.1,79.17,68915.0,76.6292,76.697,76.6292,76.697,68915.0
2024-09-10 09:35:00,79.17,79.17,79.15,79.17,4770.0,76.697,76.697,76.6777,76.697,4770.0
2024-09-10 09:40:00,79.16,79.17,79.16,79.17,20300.0,76.6873,76.697,76.6873,76.697,20300.0
2024-09-10 09:45:00,79.17,79.17,79.15,79.16,19528.0,76.697,76.697,76.6777,76.6873,19528.0
2024-09-10 09:50:00,79.16,79.16,79.14,79.15,22342.0,76.6873,76.6873,76.668,76.6777,22342.0
2024-09-10 09:55:00,79.15,79.16,79.14,79.16,23312.0,76.6777,76.6873,76.668,76.6873,23312.0
2024-09-10 10:00:00,79.16,79.16,79.15,79.16,21744.0,76.6873,76.6873,76.6777,76.6873,21744.0
2024-09-10 10:05:00,79.16,79.18,79.15,79.17,42673.0,76.6873,76.7067,76.6777,76.697,42673.0
2024-09-10 10:10:00,79.17,79.18,79.16,79.17,38890.0,76.697,76.7067,76.6873,76.697,38890.0
2024-09-10 10:15:00,79.17,79.18,79.17,79.18,25995.0,76.697,76.7067,76.697,76.7067,25995.0
2024-09-10 10:20:00,79.17,79.18,79.17,79.17,22354.0,76.697,76.7067,76.697,76.697,22354.0
2024-09-10 10:25:00,79.17,79.18,79.16,79.18,412196.0,76.697,76.7067,76.6873,76.7067,412196.0
2024-09-10 10:30:00,79.18,79.18,79.17,79.17,26512.0,76.7067,76.7067,76.697,76.697,26512.0
2024-09-10 10:35:00,79.17,79.18,79.17,79.17,8450.0,76.697,76.7067,76.697,76.697,8450.0
2024-09-10 10:40:00,79.17,79.17,79.16,79.16,16571.0,76.697,76.697,76.6873,76.6873,16571.0
2024-09-10 10:45:00,79.16,79.17,79.16,79.17,60998.0,76.6873,76.697,76.6873,76.697,60998.0
2024-09-10 10:50:00,79.17,79.19,79.16,79.19,42921.0,76.697,76.7164,76.6873,76.7164,42921.0
2024-09-10 10:55:00,79.19,79.19,79.18,79.18,47672.0,76.7164,76.7164,76.7067,76.7067,47672.0
2024-09-10 11:00:00,79.19,79.19,79.18,79.18,44442.0,76.7164,76.7164,76.7067,76.7067,44442.0
2024-09-10 11:05:00,79.19,79.2,79.18,79.2,610884.0,76.7164,76.7261,76.7067,76.7261,610884.0
2024-09-10 11:10:00,79.2,79.21,79.19,79.21,106727.0,76.7261,76.7358,76.7164,76.7358,106727.0
2024-09-10 11:15:00,79.2,79.21,79.19,79.2,72276.0,76.7261,76.7358,76.7164,76.7261,72276.0
2024-09-10 11:20:00,79.2,79.21,79.19,79.2,47947.0,76.7261,76.7358,76.7164,76.7261,47947.0
2024-09-10 11:25:00,79.2,79.22,79.2,79.22,52323.0,76.7261,76.7455,76.7261,76.7455,52323.0
2024-09-10 11:30:00,79.22,79.22,79.2,79.22,50578.0,76.7455,76.7455,76.7261,76.7455,50578.0
2024-09-10 11:35:00,79.22,79.22,79.21,79.22,10714.0,76.7455,76.7455,76.7358,76.7455,10714.0
2024-09-10 11:40:00,79.21,79.23,79.21,79.23,7672.0,76.7358,76.7552,76.7358,76.7552,7672.0
2024-09-10 11:45:00,79.23,79.24,79.22,79.23,9421.0,76.7552,76.7648,76.7455,76.7552,9421.0
2024-09-10 11:50:00,79.23,79.24,79.23,79.23,6011.0,76.7552,76.7648,76.7552,76.7552,6011.0
2024-09-10 11:55:00,79.23,79.24,79.23,79.24,18149.0,76.7552,76.7648,76.7552,76.7648,18149.0
2024-09-10 12:00:00,79.23,79.25,79.23,79.23,18749.0,76.7552,76.7745,76.7552,76.7552,18749.0
2024-09-10 12:05:00,79.23,79.24,79.23,79.23,4732.0,76.7552,76.7648,76.7552,76.7552,4732.0
2024-09-10 12:10:00,79.23,79.24,79.23,79.24,8798.0,76.7552,76.7648,76.7552,76.7648,8798.0
2024-09-10 12:15:00,79.24,79.24,79.22,79.23,15710.0,76.7648,76.7648,76.7455,76.7552,15710.0
2024-09-10 12:20:00,79.23,79.23,79.21,79.22,27693.0,76.7552,76.7552,76.7358,76.7455,27693.0
2024-09-10 12:25:00,79.21,79.21,79.19,79.2,23847.0,76.7358,76.7358,76.7164,76.7261,23847.0
2024-09-10 12:30:00,79.2,79.2,79.19,79.19,7586.0,76.7261,76.7261,76.7164,76.7164,7586.0
2024-09-10 12:35:00,79.19,79.19,79.18,79.19,26062.0,76.7164,76.7164,76.7067,76.7164,26062.0
2024-09-10 12:40:00,79.19,79.19,79.18,79.19,14223.0,76.7164,76.7164,76.7067,76.7164,14223.0
2024-09-10 12:45:00,79.19,79.2,79.18,79.2,32585.0,76.7164,76.7261,76.7067,76.7261,32585.0
2024-09-10 12:50:00,79.2,79.2,79.19,79.2,21943.0,76.7261,76.7261,76.7164,76.7261,21943.0
2024-09-10 12:55:00,79.2,79.2,79.19,79.19,11336.0,76.7261,76.7261,76.7164,76.7164,11336.0
2024-09-10 13:00:00,79.19,79.23,79.18,79.21,91019.0,76.7164,76.7552,76.7067,76.7358,91019.0
2024-09-10 13:05:00,79.2,79.21,79.2,79.2,28628.0,76.7261,76.7358,76.7261,76.7261,28628.0
2024-09-10 13:10:00,79.2,79.21,79.19,79.2,8098.0,76.7261,76.7358,76.7164,76.7261,8098.0
2024-09-10 13:15:00,79.2,79.2,79.19,79.2,5021.0,76.7261,76.7261,76.7164,76.7261,5021.0
2024-09-10 13:20:00,79.2,79.2,79.19,79.2,21269.0,76.7261,76.7261,76.7164,76.7261,21269.0
2024-09-10 13:25:00,79.2,79.21,79.19,79.21,15831.0,76.7261,76.7358,76.7164,76.7358,15831.0
2024-09-10 13:30:00,79.21,79.22,79.21,79.22,17199.0,76.7358,76.7455,76.7358,76.7455,17199.0
2024-09-10 13:35:00,79.22,79.22,79.21,79.22,14627.0,76.7455,76.7455,76.7358,76.7455,14627.0
2024-09-10 13:40:00,79.22,79.22,79.21,79.22,13848.0,76.7455,76.7455,76.7358,76.7455,13848.0
2024-09-10 13:45:00,79.22,79.23,79.21,79.23,16411.0,76.7455,76.7552,76.7358,76.7552,16411.0
2024-09-10 13:50:00,79.23,79.24,79.22,79.23,13627.0,76.7552,76.7648,76.7455,76.7552,13627.0
2024-09-10 13:55:00,79.24,79.24,79.23,79.23,13043.0,76.7648,76.7648,76.7552,76.7552,13043.0
2024-09-10 14:00:00,79.23,79.24,79.22,79.23,25673.0,76.7552,76.7648,76.7455,76.7552,25673.0
2024-09-10 14:05:00,79.23,79.23,79.22,79.23,16138.0,76.7552,76.7552,76.7455,76.7552,16138.0
2024-09-10 14:10:00,79.23,79.23,79.22,79.23,12765.0,76.7552,76.7552,76.7455,76.7552,12765.0
2024-09-10 14:15:00,79.23,79.24,79.22,79.23,22132.0,76.7552,76.7648,76.7455,76.7552,22132.0
2024-09-10 14:20:00,79.23,79.24,79.23,79.23,30118.0,76.7552,76.7648,76.7552,76.7552,30118.0
2024-09-10 14:25:00,79.23,79.24,79.23,79.23,17180.0,76.7552,76.7648,76.7552,76.7552,17180.0
2024-09-10 14:30:00,79.23,79.24,79.22,79.23,18535.0,76.7552,76.7648,76.7455,76.7552,18535.0
2024-09-10 14:35:00,79.23,79.23,79.22,79.23,19946.0,76.7552,76.7552,76.7455,76.7552,19946.0
2024-09-10 14:40:00,79.23,79.23,79.22,79.23,20326.0,76.7552,76.7552,76.7455,76.7552,20326.0
2024-09-10 14:45:00,79.23,79.23,79.21,79.21,17883.0,76.7552,76.7552,76.7358,76.7358,17883.0
2024-09-10 14:50:00,79.22,79.22,79.2,79.2,17615.0,76.7455,76.7455,76.7261,76.7261,17615.0
2024-09-10 14:55:00,79.2,79.21,79.2,79.2,21786.0,76.7261,76.7358,76.7261,76.7261,21786.0
2024-09-10 15:00:00,79.2,79.21,79.2,79.2,33071.0,76.7261,76.7358,76.7261,76.7261,33071.0
2024-09-10 15:05:00,79.21,79.21,79.2,79.2,34560.0,76.7358,76.7358,76.7261,76.7261,34560.0
2024-09-10 15:10:00,79.2,79.21,79.2,79.2,26883.0,76.7261,76.7358,76.7261,76.7261,26883.0
2024-09-10 15:15:00,79.2,79.21,79.2,79.2,90718.0,76.7261,76.7358,76.7261,76.7261,90718.0
2024-09-10 15:20:00,79.2,79.23,79.2,79.23,89156.0,76.7261,76.7552,76.7261,76.7552,89156.0
2024-09-10 15:25:00,79.23,79.23,79.22,79.22,28105.0,76.7552,76.7552,76.7455,76.7455,28105.0
2024-09-10 15:30:00,79.22,79.23,79.21,79.22,50404.0,76.7455,76.7552,76.7358,76.7455,50404.0
2024-09-10 15:35:00,79.21,79.22,79.21,79.22,31374.0,76.7358,76.7455,76.7358,76.7455,31374.0
2024-09-10 15:40:00,79.21,79.24,79.21,79.23,365459.0,76.7358,76.7648,76.7358,76.7552,365459.0
2024-09-10 15:45:00,79.23,79.24,79.23,79.23,87564.0,76.7552,76.7648,76.7552,76.7552,87564.0
2024-09-10 15:50:00,79.23,79.24,79.23,79.24,24412.0,76.7552,76.7648,76.7552,76.7648,24412.0
2024-09-10 15:55:00,79.24,79.25,79.23,79.25,183332.0,76.7648,76.7745,76.7552,76.7745,183332.0
2024-09-11 09:30:00,79.16,79.16,79.12,79.15,30924.0,76.6873,76.6873,76.6486,76.6777,30924.0
2024-09-11 09:35:00,79.16,79.17,79.15,79.16,7490.0,76.6873,76.697,76.6777,76.6873,7490.0
2024-09-11 09:40:00,79.16,79.19,79.15,79.19,21753.0,76.6873,76.7164,76.6777,76.7164,21753.0
2024-09-11 09:45:00,79.19,79.2,79.18,79.2,27725.0,76.7164,76.7261,76.7067,76.7261,27725.0
2024-09-11 09:50:00,79.2,79.22,79.19,79.21,41883.0,76.7261,76.7455,76.7164,76.7358,41883.0
2024-09-11 09:55:00,79.2,79.22,79.2,79.22,14196.0,76.7261,76.7455,76.7261,76.7455,14196.0
2024-09-11 10:00:00,79.22,79.22,79.19,79.2,32393.0,76.7455,76.7455,76.7164,76.7261,32393.0
2024-09-11 10:05:00,79.2,79.22,79.2,79.21,4416.0,76.7261,76.7455,76.7261,76.7358,4416.0
2024-09-11 10:10:00,79.21,79.23,79.21,79.23,19494.0,76.7358,76.7552,76.7358,76.7552,19494.0
2024-09-11 10:15:00,79.23,79.25,79.23,79.25,22821.0,76.7552,76.7745,76.7552,76.7745,22821.0
2024-09-11 10:20:00,79.27,79.27,79.23,79.24,27039.0,76.7939,76.7939,76.7552,76.7648,27039.0
2024-09-11 10:25:00,79.23,79.24,79.22,79.23,6156.0,76.7552,76.7648,76.7455,76.7552,6156.0
2024-09-11 10:30:00,79.23,79.26,79.23,79.26,17495.0,76.7552,76.7842,76.7552,76.7842,17495.0
2024-09-11 10:35:00,79.26,79.26,79.25,79.26,17952.0,76.7842,76.7842,76.7745,76.7842,17952.0
2024-09-11 10:40:00,79.26,79.29,79.25,79.27,25800.0,76.7842,76.8133,76.7745,76.7939,25800.0
2024-09-11 10:45:00,79.27,79.28,79.26,79.28,16188.0,76.7939,76.8036,76.7842,76.8036,16188.0
2024-09-11 10:50:00,79.27,79.28,79.26,79.28,6126.0,76.7939,76.8036,76.7842,76.8036,6126.0
2024-09-11 10:55:00,79.28,79.28,79.26,79.27,14944.0,76.8036,76.8036,76.7842,76.7939,14944.0
2024-09-11 11:00:00,79.27,79.28,79.26,79.27,18345.0,76.7939,76.8036,76.7842,76.7939,18345.0
2024-09-11 11:05:00,79.27,79.27,79.26,79.27,5171.0,76.7939,76.7939,76.7842,76.7939,5171.0
2024-09-11 11:10:00,79.27,79.27,79.25,79.27,34022.0,76.7939,76.7939,76.7745,76.7939,34022.0
2024-09-11 11:15:00,79.27,79.27,79.24,79.25,18727.0,76.7939,76.7939,76.7648,76.7745,18727.0
2024-09-11 11:20:00,79.25,79.26,79.24,79.25,46406.0,76.7745,76.7842,76.7648,76.7745,46406.0
2024-09-11 11:25:00,79.25,79.26,79.24,79.26,16766.0,76.7745,76.7842,76.7648,76.7842,16766.0
2024-09-11 11:30:00,79.26,79.26,79.24,79.25,10340.0,76.7842,76.7842,76.7648,76.7745,10340.0
2024-09-11 11:35:00,79.25,79.25,79.24,79.24,11738.0,76.7745,76.7745,76.7648,76.7648,11738.0
2024-09-11 11:40:00,79.23,79.24,79.22,79.23,8580.0,76.7552,76.7648,76.7455,76.7552,8580.0
2024-09-11 11:45:00,79.22,79.22,79.21,79.22,16998.0,76.7455,76.7455,76.7358,76.7455,16998.0
2024-09-11 11:50:00,79.22,79.22,79.2,79.2,6240.0,76.7455,76.7455,76.7261,76.7261,6240.0
2024-09-11 11:55:00,79.2,79.22,79.2,79.2,29584.0,76.7261,76.7455,76.7261,76.7261,29584.0
2024-09-11 12:00:00,79.2,79.21,79.19,79.2,11461.0,76.7261,76.7358,76.7164,76.7261,11461.0
2024-09-11 12:05:00,79.2,79.2,79.19,79.2,5510.0,76.7261,76.7261,76.7164,76.7261,5510.0
2024-09-11 12:10:00,79.19,79.2,79.18,79.19,4865.0,76.7164,76.7261,76.7067,76.7164,4865.0
2024-09-11 12:15:00,79.18,79.19,79.17,79.19,11663.0,76.7067,76.7164,76.697,76.7164,11663.0
2024-09-11 12:20:00,79.19,79.19,79.18,79.19,2796.0,76.7164,76.7164,76.7067,76.7164,2796.0
2024-09-11 12:25:00,79.19,79.19,79.18,79.18,7000.0,76.7164,76.7164,76.7067,76.7067,7000.0
2024-09-11 12:30:00,79.18,79.19,79.17,79.19,9516.0,76.7067,76.7164,76.697,76.7164,9516.0
2024-09-11 12:35:00,79.19,79.19,79.18,79.19,4216.0,76.7164,76.7164,76.7067,76.7164,4216.0
2024-09-11 12:40:00,79.19,79.19,79.17,79.17,16338.0,76.7164,76.7164,76.697,76.697,16338.0
2024-09-11 12:45:00,79.17,79.19,79.17,79.19,10128.0,76.697,76.7164,76.697,76.7164,10128.0
2024-09-11 12:50:00,79.19,79.19,79.18,79.19,6021.0,76.7164,76.7164,76.7067,76.7164,6021.0
2024-09-11 12:55:00,79.19,79.19,79.18,79.19,17566.0,76.7164,76.7164,76.7067,76.7164,17566.0
2024-09-11 13:00:00,79.18,79.21,79.17,79.2,30268.0,76.7067,76.7358,76.697,76.7261,30268.0
2024-09-11 13:05:00,79.2,79.2,79.19,79.2,20371.0,76.7261,76.7261,76.7164,76.7261,20371.0
2024-09-11 13:10:00,79.2,79.2,79.17,79.17,21736.0,76.7261,76.7261,76.697,76.697,21736.0
2024-09-11 13:15:00,79.17,79.18,79.16,79.17,31384.0,76.697,76.7067,76.6873,76.697,31384.0
2024-09-11 13:20:00,79.17,79.17,79.16,79.17,11008.0,76.697,76.697,76.6873,76.697,11008.0
2024-09-11 13:25:00,79.17,79.17,79.16,79.17,38492.0,76.697,76.697,76.6873,76.697,38492.0
2024-09-11 13:30:00,79.16,79.17,79.15,79.16,21736.0,76.6873,76.697,76.6777,76.6873,21736.0
2024-09-11 13:35:00,79.16,79.16,79.14,79.14,9566.0,76.6873,76.6873,76.668,76.668,9566.0
2024-09-11 13:40:00,79.15,79.15,79.14,79.14,9764.0,76.6777,76.6777,76.668,76.668,9764.0
2024-09-11 13:45:00,79.15,79.16,79.14,79.15,26595.0,76.6777,76.6873,76.668,76.6777,26595.0
2024-09-11 13:50:00,79.16,79.16,79.15,79.16,16358.0,76.6873,76.6873,76.6777,76.6873,16358.0
2024-09-11 13:55:00,79.15,79.15,79.14,79.15,10584.0,76.6777,76.6777,76.668,76.6777,10584.0
2024-09-11 14:00:00,79.15,79.16,79.14,79.16,18644.0,76.6777,76.6873,76.668,76.6873,18644.0
2024-09-11 14:05:00,79.16,79.16,79.15,79.16,10659.0,76.6873,76.6873,76.6777,76.6873,10659.0
2024-09-11 14:10:00,79.16,79.16,79.15,79.16,16406.0,76.6873,76.6873,76.6777,76.6873,16406.0
2024-09-11 14:15:00,79.16,79.17,79.15,79.17,11885.0,76.6873,76.697,76.6777,76.697,11885.0
2024-09-11 14:20:00,79.17,79.17,79.15,79.16,9980.0,76.697,76.697,76.6777,76.6873,9980.0
2024-09-11 14:25:00,79.16,79.16,79.15,79.16,10039.0,76.6873,76.6873,76.6777,76.6873,10039.0
2024-09-11 14:30:00,79.16,79.16,79.15,79.16,15474.0,76.6873,76.6873,76.6777,76.6873,15474.0
2024-09-11 14:35:00,79.16,79.17,79.15,79.17,12207.0,76.6873,76.697,76.6777,76.697,12207.0
2024-09-11 14:40:00,79.17,79.18,79.16,79.18,13004.0,76.697,76.7067,76.6873,76.7067,13004.0
2024-09-11 14:45:00,79.17,79.18,79.17,79.17,7085.0,76.697,76.7067,76.697,76.697,7085.0
2024-09-11 14:50:00,79.17,79.18,79.17,79.17,11544.0,76.697,76.7067,76.697,76.697,11544.0
2024-09-11 14:55:00,79.17,79.19,79.17,79.19,11609.0,76.697,76.7164,76.697,76.7164,11609.0
2024-09-11 15:00:00,79.19,79.19,79.17,79.17,54515.0,76.7164,76.7164,76.697,76.697,54515.0
2024-09-11 15:05:00,79.17,79.18,79.17,79.17,11384.0,76.697,76.7067,76.697,76.697,11384.0
2024-09-11 15:10:00,79.18,79.19,79.17,79.19,43996.0,76.7067,76.7164,76.697,76.7164,43996.0
2024-09-11 15:15:00,79.19,79.19,79.16,79.17,912375.0,76.7164,76.7164,76.6873,76.697,912375.0
2024-09-11 15:20:00,79.17,79.17,79.16,79.17,168626.0,76.697,76.697,76.6873,76.697,168626.0
2024-09-11 15:25:00,79.17,79.19,79.16,79.18,54974.0,76.697,76.7164,76.6873,76.7067,54974.0
2024-09-11 15:30:00,79.19,79.19,79.18,79.19,40169.0,76.7164,76.7164,76.7067,76.7164,40169.0
2024-09-11 15:35:00,79.19,79.19,79.17,79.17,27272.0,76.7164,76.7164,76.697,76.697,27272.0
2024-09-11 15:40:00,79.17,79.18,79.17,79.17,20246.0,76.697,76.7067,76.697,76.697,20246.0
2024-09-11 15:45:00,79.17,79.18,79.17,79.18,25809.0,76.697,76.7067,76.697,76.7067,25809.0
2024-09-11 15:50:00,79.17,79.19,79.17,79.19,29666.0,76.697,76.7164,76.697,76.7164,29666.0
2024-09-11 15:55:00,79.19,79.2,79.18,79.19,64889.0,76.7164,76.7261,76.7067,76.7164,64889.0
2024-09-12 09:30:00,79.4,79.4,79.15,79.16,48111.0,76.9198,76.9198,76.6777,76.6873,48111.0
2024-09-12 09:35:00,79.16,79.2,79.15,79.19,19215.0,76.6873,76.7261,76.6777,76.7164,19215.0
2024-09-12 09:40:00,79.2,79.2,79.18,79.19,9704.0,76.7261,76.7261,76.7067,76.7164,9704.0
2024-09-12 09:45:00,79.19,79.21,79.18,79.2,14977.0,76.7164,76.7358,76.7067,76.7261,14977.0
2024-09-12 09:50:00,79.2,79.21,79.19,79.19,50950.0,76.7261,76.7358,76.7164,76.7164,50950.0
2024-09-12 09:55:00,79.2,79.2,79.18,79.2,22001.0,76.7261,76.7261,76.7067,76.7261,22001.0
2024-09-12 10:00:00,79.2,79.2,79.18,79.19,13919.0,76.7261,76.7261,76.7067,76.7164,13919.0
2024-09-12 10:05:00,79.19,79.19,79.17,79.17,36776.0,76.7164,76.7164,76.697,76.697,36776.0
2024-09-12 10:10:00,79.17,79.18,79.15,79.16,11254.0,76.697,76.7067,76.6777,76.6873,11254.0
2024-09-12 10:15:00,79.15,79.16,79.15,79.16,16760.0,76.6777,76.6873,76.6777,76.6873,16760.0
2024-09-12 10:20:00,79.16,79.16,79.15,79.15,17241.0,76.6873,76.6873,76.6777,76.6777,17241.0
2024-09-12 10:25:00,79.16,79.16,79.15,79.15,20553.0,76.6873,76.6873,76.6777,76.6777,20553.0
2024-09-12 10:30:00,79.15,79.15,79.13,79.13,17980.0,76.6777,76.6777,76.6583,76.6583,17980.0
2024-09-12 10:35:00,79.14,79.15,79.13,79.14,17360.0,76.668,76.6777,76.6583,76.668,17360.0
2024-09-12 10:40:00,79.14,79.15,79.14,79.15,20111.0,76.668,76.6777,76.668,76.6777,20111.0
2024-09-12 10:45:00,79.15,79.16,79.14,79.16,19822.0,76.6777,76.6873,76.668,76.6873,19822.0
2024-09-12 10:50:00,79.15,79.16,79.14,79.14,58862.0,76.6777,76.6873,76.668,76.668,58862.0
2024-09-12 10:55:00,79.14,79.15,79.13,79.15,24692.0,76.668,76.6777,76.6583,76.6777,24692.0
2024-09-12 11:00:00,79.15,79.15,79.14,79.15,23635.0,76.6777,76.6777,76.668,76.6777,23635.0
2024-09-12 11:05:00,79.15,79.16,79.14,79.16,35316.0,76.6777,76.6873,76.668,76.6873,35316.0
2024-09-12 11:10:00,79.15,79.16,79.14,79.15,12810.0,76.6777,76.6873,76.668,76.6777,12810.0
2024-09-12 11:15:00,79.15,79.15,79.14,79.15,41253.0,76.6777,76.6777,76.668,76.6777,41253.0
2024-09-12 11:20:00,79.15,79.16,79.14,79.16,39684.0,76.6777,76.6873,76.668,76.6873,39684.0
2024-09-12 11:25:00,79.15,79.16,79.14,79.14,24559.0,76.6777,76.6873,76.668,76.668,24559.0
2024-09-12 11:30:00,79.15,79.15,79.14,79.15,27388.0,76.6777,76.6777,76.668,76.6777,27388.0
2024-09-12 11:35:00,79.15,79.16,79.14,79.16,28393.0,76.6777,76.6873,76.668,76.6873,28393.0
2024-09-12 11:40:00,79.16,79.16,79.15,79.15,33946.0,76.6873,76.6873,76.6777,76.6777,33946.0
2024-09-12 11:45:00,79.16,79.16,79.15,79.16,28287.0,76.6873,76.6873,76.6777,76.6873,28287.0
2024-09-12 11:50:00,79.16,79.16,79.15,79.16,46104.0,76.6873,76.6873,76.6777,76.6873,46104.0
2024-09-12 11:55:00,79.15,79.16,79.14,79.16,37338.0,76.6777,76.6873,76.668,76.6873,37338.0
2024-09-12 12:00:00,79.16,79.16,79.15,79.16,29050.0,76.6873,76.6873,76.6777,76.6873,29050.0
2024-09-12 12:05:00,79.16,79.16,79.14,79.15,34582.0,76.6873,76.6873,76.668,76.6777,34582.0
2024-09-12 12:10:00,79.15,79.15,79.13,79.13,63390.0,76.6777,76.6777,76.6583,76.6583,63390.0
2024-09-12 12:15:00,79.13,79.14,79.12,79.13,32869.0,76.6583,76.668,76.6486,76.6583,32869.0
2024-09-12 12:20:00,79.13,79.13,79.12,79.12,42817.0,76.6583,76.6583,76.6486,76.6486,42817.0
2024-09-12 12:25:00,79.12,79.13,79.1,79.1,43416.0,76.6486,76.6583,76.6292,76.6292,43416.0
2024-09-12 12:30:00,79.11,79.11,79.1,79.11,25618.0,76.6389,76.6389,76.6292,76.6389,25618.0
2024-09-12 12:35:00,79.11,79.11,79.1,79.1,28471.0,76.6389,76.6389,76.6292,76.6292,28471.0
2024-09-12 12:40:00,79.11,79.11,79.09,79.09,30726.0,76.6389,76.6389,76.6195,76.6195,30726.0
2024-09-12 12:45:00,79.09,79.11,79.09,79.1,48023.0,76.6195,76.6389,76.6195,76.6292,48023.0
2024-09-12 12:50:00,79.11,79.12,79.1,79.12,25269.0,76.6389,76.6486,76.6292,76.6486,25269.0
2024-09-12 12:55:00,79.12,79.14,79.11,79.13,46239.0,76.6486,76.668,76.6389,76.6583,46239.0
2024-09-12 13:00:00,79.13,79.15,79.11,79.14,39745.0,76.6583,76.6777,76.6389,76.668,39745.0
2024-09-12 13:05:00,79.15,79.16,79.14,79.15,26774.0,76.6777,76.6873,76.668,76.6777,26774.0
2024-09-12 13:10:00,79.15,79.15,79.13,79.14,10489.0,76.6777,76.6777,76.6583,76.668,10489.0
2024-09-12 13:15:00,79.14,79.16,79.13,79.16,12098.0,76.668,76.6873,76.6583,76.6873,12098.0
2024-09-12 13:20:00,79.16,79.16,79.15,79.16,30973.0,76.6873,76.6873,76.6777,76.6873,30973.0
2024-09-12 13:25:00,79.16,79.16,79.15,79.16,18483.0,76.6873,76.6873,76.6777,76.6873,18483.0
2024-09-12 13:30:00,79.16,79.17,79.15,79.16,57815.0,76.6873,76.697,76.6777,76.6873,57815.0
2024-09-12 13:35:00,79.17,79.17,79.15,79.16,32595.0,76.697,76.697,76.6777,76.6873,32595.0
2024-09-12 13:40:00,79.16,79.17,79.15,79.17,13341.0,76.6873,76.697,76.6777,76.697,13341.0
2024-09-12 13:45:00,79.17,79.17,79.16,79.17,11145.0,76.697,76.697,76.6873,76.697,11145.0
2024-09-12 13:50:00,79.17,79.19,79.16,79.19,31684.0,76.697,76.7164,76.6873,76.7164,31684.0
2024-09-12 13:55:00,79.18,79.2,79.18,79.19,59768.0,76.7067,76.7261,76.7067,76.7164,59768.0
2024-09-12 14:00:00,79.2,79.2,79.17,79.19,26368.0,76.7261,76.7261,76.697,76.7164,26368.0
2024-09-12 14:05:00,79.19,79.2,79.18,79.2,20594.0,76.7164,76.7261,76.7067,76.7261,20594.0
2024-09-12 14:10:00,79.2,79.21,79.19,79.2,19842.0,76.7261,76.7358,76.7164,76.7261,19842.0
2024-09-12 14:15:00,79.2,79.21,79.19,79.2,76797.0,76.7261,76.7358,76.7164,76.7261,76797.0
2024-09-12 14:20:00,79.19,79.2,79.18,79.19,73245.0,76.7164,76.7261,76.7067,76.7164,73245.0
2024-09-12 14:25:00,79.19,79.2,79.18,79.19,18676.0,76.7164,76.7261,76.7067,76.7164,18676.0
2024-09-12 14:30:00,79.2,79.2,79.19,79.2,17201.0,76.7261,76.7261,76.7164,76.7261,17201.0
2024-09-12 14:35:00,79.2,79.2,79.18,79.19,21743.0,76.7261,76.7261,76.7067,76.7164,21743.0
2024-09-12 14:40:00,79.19,79.19,79.17,79.19,16821.0,76.7164,76.7164,76.697,76.7164,16821.0
2024-09-12 14:45:00,79.19,79.19,79.18,79.19,16386.0,76.7164,76.7164,76.7067,76.7164,16386.0
2024-09-12 14:50:00,79.19,79.21,79.18,79.2,23026.0,76.7164,76.7358,76.7067,76.7261,23026.0
2024-09-12 14:55:00,79.2,79.21,79.19,79.2,16894.0,76.7261,76.7358,76.7164,76.7261,16894.0
2024-09-12 15:00:00,79.2,79.22,79.2,79.21,11643.0,76.7261,76.7455,76.7261,76.7358,11643.0
2024-09-12 15:05:00,79.21,79.22,79.2,79.22,19122.0,76.7358,76.7455,76.7261,76.7455,19122.0
2024-09-12 15:10:00,79.21,79.22,79.2,79.22,32539.0,76.7358,76.7455,76.7261,76.7455,32539.0
2024-09-12 15:15:00,79.21,79.22,79.2,79.22,18510.0,76.7358,76.7455,76.7261,76.7455,18510.0
2024-09-12 15:20:00,79.21,79.22,79.21,79.21,29793.0,76.7358,76.7455,76.7358,76.7358,29793.0
2024-09-12 15:25:00,79.22,79.22,79.19,79.2,16989.0,76.7455,76.7455,76.7164,76.7261,16989.0
2024-09-12 15:30:00,79.2,79.21,79.19,79.2,32177.0,76.7261,76.7358,76.7164,76.7261,32177.0
2024-09-12 15:35:00,79.21,79.21,79.2,79.21,24359.0,76.7358,76.7358,76.7261,76.7358,24359.0
2024-09-12 15:40:00,79.2,79.22,79.2,79.21,45819.0,76.7261,76.7455,76.7261,76.7358,45819.0
2024-09-12 15:45:00,79.21,79.22,79.21,79.22,45518.0,76.7358,76.7455,76.7358,76.7455,45518.0
2024-09-12 15:50:00,79.22,79.22,79.21,79.21,32225.0,76.7455,76.7455,76.7358,76.7358,32225.0
2024-09-12 15:55:00,79.22,79.22,79.2,79.2,55281.0,76.7455,76.7455,76.7261,76.7261,55281.0
2024-09-13 09:30:00,79.33,79.37,79.32,79.34,50414.0,76.852,76.8908,76.8423,76.8617,50414.0
2024-09-13 09:35:00,79.33,79.36,79.33,79.36,53207.0,76.852,76.8811,76.852,76.8811,53207.0
2024-09-13 09:40:00,79.36,79.36,79.35,79.36,7129.0,76.8811,76.8811,76.8714,76.8811,7129.0
2024-09-13 09:45:00,79.35,79.36,79.34,79.36,29784.0,76.8714,76.8811,76.8617,76.8811,29784.0
2024-09-13 09:50:00,79.36,79.37,79.36,79.37,79934.0,76.8811,76.8908,76.8811,76.8908,79934.0
2024-09-13 09:55:00,79.37,79.37,79.35,79.36,51975.0,76.8908,76.8908,76.8714,76.8811,51975.0
2024-09-13 10:00:00,79.35,79.36,79.34,79.36,14228.0,76.8714,76.8811,76.8617,76.8811,14228.0
2024-09-13 10:05:00,79.36,79.36,79.33,79.34,36228.0,76.8811,76.8811,76.852,76.8617,36228.0
2024-09-13 10:10:00,79.34,79.34,79.31,79.31,16763.0,76.8617,76.8617,76.8327,76.8327,16763.0
2024-09-13 10:15:00,79.32,79.35,79.31,79.33,506403.0,76.8423,76.8714,76.8327,76.852,506403.0
2024-09-13 10:20:00,79.32,79.33,79.32,79.33,14515.0,76.8423,76.852,76.8423,76.852,14515.0
2024-09-13 10:25:00,79.32,79.33,79.31,79.31,46451.0,76.8423,76.852,76.8327,76.8327,46451.0
2024-09-13 10:30:00,79.31,79.34,79.31,79.33,68649.0,76.8327,76.8617,76.8327,76.852,68649.0
2024-09-13 10:35:00,79.33,79.33,79.31,79.33,50488.0,76.852,76.852,76.8327,76.852,50488.0
2024-09-13 10:40:00,79.33,79.33,79.32,79.32,9587.0,76.852,76.852,76.8423,76.8423,9587.0
2024-09-13 10:45:00,79.33,79.33,79.3,79.31,5459.0,76.852,76.852,76.823,76.8327,5459.0
2024-09-13 10:50:00,79.31,79.32,79.3,79.31,106054.0,76.8327,76.8423,76.823,76.8327,106054.0
2024-09-13 10:55:00,79.31,79.31,79.3,79.31,11627.0,76.8327,76.8327,76.823,76.8327,11627.0
2024-09-13 11:00:00,79.31,79.33,79.3,79.33,69465.0,76.8327,76.852,76.823,76.852,69465.0
2024-09-13 11:05:00,79.32,79.33,79.31,79.32,12344.0,76.8423,76.852,76.8327,76.8423,12344.0
2024-09-13 11:10:00,79.32,79.32,79.31,79.32,13101.0,76.8423,76.8423,76.8327,76.8423,13101.0
2024-09-13 11:15:00,79.32,79.33,79.31,79.33,14514.0,76.8423,76.852,76.8327,76.852,14514.0
2024-09-13 11:20:00,79.33,79.33,79.32,79.33,223762.0,76.852,76.852,76.8423,76.852,223762.0
2024-09-13 11:25:00,79.33,79.33,79.32,79.33,17470.0,76.852,76.852,76.8423,76.852,17470.0
2024-09-13 11:30:00,79.33,79.33,79.31,79.31,16487.0,76.852,76.852,76.8327,76.8327,16487.0
2024-09-13 11:35:00,79.31,79.32,79.31,79.31,10092.0,76.8327,76.8423,76.8327,76.8327,10092.0
2024-09-13 11:40:00,79.31,79.32,79.31,79.31,13761.0,76.8327,76.8423,76.8327,76.8327,13761.0
2024-09-13 11:45:00,79.31,79.32,79.31,79.31,16835.0,76.8327,76.8423,76.8327,76.8327,16835.0
2024-09-13 11:50:00,79.31,79.32,79.31,79.31,126108.0,76.8327,76.8423,76.8327,76.8327,126108.0
2024-09-13 11:55:00,79.32,79.33,79.31,79.33,11862.0,76.8423,76.852,76.8327,76.852,11862.0
2024-09-13 12:00:00,79.33,79.33,79.32,79.33,6346.0,76.852,76.852,76.8423,76.852,6346.0
2024-09-13 12:05:00,79.33,79.33,79.32,79.32,20333.0,76.852,76.852,76.8423,76.8423,20333.0
2024-09-13 12:10:00,79.33,79.33,79.32,79.33,16535.0,76.852,76.852,76.8423,76.852,16535.0
2024-09-13 12:15:00,79.33,79.33,79.32,79.33,22381.0,76.852,76.852,76.8423,76.852,22381.0
2024-09-13 12:20:00,79.33,79.33,79.32,79.33,36506.0,76.852,76.852,76.8423,76.852,36506.0
2024-09-13 12:25:00,79.33,79.35,79.32,79.34,46126.0,76.852,76.8714,76.8423,76.8617,46126.0
2024-09-13 12:30:00,79.34,79.35,79.34,79.34,20870.0,76.8617,76.8714,76.8617,76.8617,20870.0
2024-09-13 12:35:00,79.34,79.35,79.34,79.34,214050.0,76.8617,76.8714,76.8617,76.8617,214050.0
2024-09-13 12:40:00,79.35,79.35,79.34,79.34,16669.0,76.8714,76.8714,76.8617,76.8617,16669.0
2024-09-13 12:45:00,79.35,79.35,79.34,79.34,14162.0,76.8714,76.8714,76.8617,76.8617,14162.0
2024-09-13 12:50:00,79.34,79.35,79.34,79.34,16144.0,76.8617,76.8714,76.8617,76.8617,16144.0
2024-09-13 12:55:00,79.34,79.35,79.34,79.35,10296.0,76.8617,76.8714,76.8617,76.8714,10296.0
2024-09-13 13:00:00,79.35,79.35,79.33,79.34,126103.0,76.8714,76.8714,76.852,76.8617,126103.0
2024-09-13 13:05:00,79.34,79.34,79.32,79.33,13650.0,76.8617,76.8617,76.8423,76.852,13650.0
2024-09-13 13:10:00,79.33,79.34,79.33,79.34,11714.0,76.852,76.8617,76.852,76.8617,11714.0
2024-09-13 13:15:00,79.34,79.34,79.33,79.33,46849.0,76.8617,76.8617,76.852,76.852,46849.0
2024-09-13 13:20:00,79.33,79.34,79.33,79.34,6660.0,76.852,76.8617,76.852,76.8617,6660.0
2024-09-13 13:25:00,79.34,79.34,79.33,79.34,8508.0,76.8617,76.8617,76.852,76.8617,8508.0
2024-09-13 13:30:00,79.34,79.34,79.33,79.34,8373.0,76.8617,76.8617,76.852,76.8617,8373.0
2024-09-13 13:35:00,79.34,79.34,79.33,79.34,10363.0,76.8617,76.8617,76.852,76.8617,10363.0
2024-09-13 13:40:00,79.34,79.34,79.33,79.34,9389.0,76.8617,76.8617,76.852,76.8617,9389.0
2024-09-13 13:45:00,79.34,79.34,79.32,79.33,149199.0,76.8617,76.8617,76.8423,76.852,149199.0
2024-09-13 13:50:00,79.34,79.34,79.33,79.34,15601.0,76.8617,76.8617,76.852,76.8617,15601.0
2024-09-13 13:55:00,79.34,79.34,79.32,79.34,54365.0,76.8617,76.8617,76.8423,76.8617,54365.0
2024-09-13 14:00:00,79.34,79.34,79.33,79.34,164990.0,76.8617,76.8617,76.852,76.8617,164990.0
2024-09-13 14:05:00,79.34,79.34,79.33,79.34,44649.0,76.8617,76.8617,76.852,76.8617,44649.0
2024-09-13 14:10:00,79.34,79.35,79.33,79.34,16973.0,76.8617,76.8714,76.852,76.8617,16973.0
2024-09-13 14:15:00,79.34,79.35,79.34,79.35,8317.0,76.8617,76.8714,76.8617,76.8714,8317.0
2024-09-13 14:20:00,79.35,79.35,79.34,79.35,10056.0,76.8714,76.8714,76.8617,76.8714,10056.0
2024-09-13 14:25:00,79.34,79.35,79.34,79.34,15697.0,76.8617,76.8714,76.8617,76.8617,15697.0
2024-09-13 14:30:00,79.34,79.35,79.34,79.35,17583.0,76.8617,76.8714,76.8617,76.8714,17583.0
2024-09-13 14:35:00,79.35,79.35,79.34,79.35,14800.0,76.8714,76.8714,76.8617,76.8714,14800.0
2024-09-13 14:40:00,79.35,79.36,79.34,79.36,28750.0,76.8714,76.8811,76.8617,76.8811,28750.0
2024-09-13 14:45:00,79.36,79.36,79.35,79.36,14784.0,76.8811,76.8811,76.8714,76.8811,14784.0
2024-09-13 14:50:00,79.36,79.36,79.34,79.35,7147.0,76.8811,76.8811,76.8617,76.8714,7147.0
2024-09-13 14:55:00,79.34,79.35,79.34,79.34,19446.0,76.8617,76.8714,76.8617,76.8617,19446.0
2024-09-13 15:00:00,79.34,79.35,79.34,79.34,21394.0,76.8617,76.8714,76.8617,76.8617,21394.0
2024-09-13 15:05:00,79.35,79.35,79.34,79.34,9627.0,76.8714,76.8714,76.8617,76.8617,9627.0
2024-09-13 15:10:00,79.35,79.35,79.34,79.34,22039.0,76.8714,76.8714,76.8617,76.8617,22039.0
2024-09-13 15:15:00,79.34,79.35,79.34,79.34,23852.0,76.8617,76.8714,76.8617,76.8617,23852.0
2024-09-13 15:20:00,79.34,79.35,79.34,79.34,24520.0,76.8617,76.8714,76.8617,76.8617,24520.0
2024-09-13 15:25:00,79.35,79.35,79.34,79.34,30384.0,76.8714,76.8714,76.8617,76.8617,30384.0
2024-09-13 15:30:00,79.34,79.35,79.34,79.34,22540.0,76.8617,76.8714,76.8617,76.8617,22540.0
2024-09-13 15:35:00,79.34,79.35,79.33,79.34,30827.0,76.8617,76.8714,76.852,76.8617,30827.0
2024-09-13 15:40:00,79.34,79.34,79.33,79.34,27509.0,76.8617,76.8617,76.852,76.8617,27509.0
2024-09-13 15:45:00,79.34,79.34,79.32,79.33,43816.0,76.8617,76.8617,76.8423,76.852,43816.0
2024-09-13 15:50:00,79.33,79.33,79.32,79.33,30410.0,76.852,76.852,76.8423,76.852,30410.0
2024-09-13 15:55:00,79.33,79.33,79.31,79.33,80793.0,76.852,76.852,76.8327,76.852,80793.0
2024-09-16 09:30:00,79.33,79.4,79.33,79.35,58040.0,76.852,76.9198,76.852,76.8714,58040.0
2024-09-16 09:35:00,79.34,79.36,79.33,79.34,85397.0,76.8617,76.8811,76.852,76.8617,85397.0
2024-09-16 09:40:00,79.33,79.33,79.31,79.33,69067.0,76.852,76.852,76.8327,76.852,69067.0
2024-09-16 09:45:00,79.31,79.34,79.31,79.34,60573.0,76.8327,76.8617,76.8327,76.8617,60573.0
2024-09-16 09:50:00,79.34,79.35,79.33,79.34,43602.0,76.8617,76.8714,76.852,76.8617,43602.0
2024-09-16 09:55:00,79.34,79.36,79.34,79.34,20706.0,76.8617,76.8811,76.8617,76.8617,20706.0
2024-09-16 10:00:00,79.34,79.36,79.34,79.35,56925.0,76.8617,76.8811,76.8617,76.8714,56925.0
2024-09-16 10:05:00,79.36,79.36,79.33,79.34,32534.0,76.8811,76.8811,76.852,76.8617,32534.0
2024-09-16 10:10:00,79.34,79.35,79.33,79.35,553774.0,76.8617,76.8714,76.852,76.8714,553774.0
2024-09-16 10:15:00,79.34,79.36,79.34,79.36,9821.0,76.8617,76.8811,76.8617,76.8811,9821.0
2024-09-16 10:20:00,79.35,79.36,79.34,79.36,32629.0,76.8714,76.8811,76.8617,76.8811,32629.0
2024-09-16 10:25:00,79.35,79.36,79.35,79.36,19402.0,76.8714,76.8811,76.8714,76.8811,19402.0
2024-09-16 10:30:00,79.36,79.37,79.35,79.37,51436.0,76.8811,76.8908,76.8714,76.8908,51436.0
2024-09-16 10:35:00,79.37,79.38,79.36,79.38,20456.0,76.8908,76.9005,76.8811,76.9005,20456.0
2024-09-16 10:40:00,79.38,79.38,79.36,79.37,40595.0,76.9005,76.9005,76.8811,76.8908,40595.0
2024-09-16 10:45:00,79.37,79.38,79.36,79.38,62546.0,76.8908,76.9005,76.8811,76.9005,62546.0
2024-09-16 10:50:00,79.38,79.38,79.36,79.37,51249.0,76.9005,76.9005,76.8811,76.8908,51249.0
2024-09-16 10:55:00,79.36,79.37,79.36,79.37,11284.0,76.8811,76.8908,76.8811,76.8908,11284.0
2024-09-16 11:00:00,79.36,79.38,79.36,79.38,31800.0,76.8811,76.9005,76.8811,76.9005,31800.0
2024-09-16 11:05:00,79.38,79.39,79.37,79.39,18089.0,76.9005,76.9102,76.8908,76.9102,18089.0
2024-09-16 11:10:00,79.38,79.39,79.38,79.39,32159.0,76.9005,76.9102,76.9005,76.9102,32159.0
2024-09-16 11:15:00,79.39,79.39,79.38,79.39,10770.0,76.9102,76.9102,76.9005,76.9102,10770.0
2024-09-16 11:20:00,79.39,79.39,79.38,79.38,13774.0,76.9102,76.9102,76.9005,76.9005,13774.0
2024-09-16 11:25:00,79.39,79.39,79.37,79.39,25460.0,76.9102,76.9102,76.8908,76.9102,25460.0
2024-09-16 11:30:00,79.39,79.39,79.37,79.38,12709.0,76.9102,76.9102,76.8908,76.9005,12709.0
2024-09-16 11:35:00,79.38,79.38,79.37,79.38,11618.0,76.9005,76.9005,76.8908,76.9005,11618.0
2024-09-16 11:40:00,79.38,79.38,79.37,79.38,16690.0,76.9005,76.9005,76.8908,76.9005,16690.0
2024-09-16 11:45:00,79.37,79.38,79.36,79.37,18976.0,76.8908,76.9005,76.8811,76.8908,18976.0
2024-09-16 11:50:00,79.37,79.37,79.36,79.37,12633.0,76.8908,76.8908,76.8811,76.8908,12633.0
2024-09-16 11:55:00,79.37,79.38,79.36,79.38,44776.0,76.8908,76.9005,76.8811,76.9005,44776.0
2024-09-16 12:00:00,79.38,79.39,79.37,79.38,18861.0,76.9005,76.9102,76.8908,76.9005,18861.0
2024-09-16 12:05:00,79.38,79.39,79.38,79.38,11523.0,76.9005,76.9102,76.9005,76.9005,11523.0
2024-09-16 12:10:00,79.39,79.39,79.38,79.39,25258.0,76.9102,76.9102,76.9005,76.9102,25258.0
2024-09-16 12:15:00,79.39,79.39,79.38,79.39,5335.0,76.9102,76.9102,76.9005,76.9102,5335.0
2024-09-16 12:20:00,79.39,79.39,79.38,79.39,16450.0,76.9102,76.9102,76.9005,76.9102,16450.0
2024-09-16 12:25:00,79.39,79.39,79.38,79.39,10839.0,76.9102,76.9102,76.9005,76.9102,10839.0
2024-09-16 12:30:00,79.39,79.39,79.38,79.39,5418.0,76.9102,76.9102,76.9005,76.9102,5418.0
2024-09-16 12:35:00,79.39,79.39,79.38,79.39,10752.0,76.9102,76.9102,76.9005,76.9102,10752.0
2024-09-16 12:40:00,79.39,79.4,79.38,79.4,41456.0,76.9102,76.9198,76.9005,76.9198,41456.0
2024-09-16 12:45:00,79.4,79.4,79.39,79.4,6468.0,76.9198,76.9198,76.9102,76.9198,6468.0
2024-09-16 12:50:00,79.4,79.4,79.39,79.4,9634.0,76.9198,76.9198,76.9102,76.9198,9634.0
2024-09-16 12:55:00,79.4,79.41,79.39,79.41,14607.0,76.9198,76.9295,76.9102,76.9295,14607.0
2024-09-16 13:00:00,79.41,79.41,79.4,79.41,6121.0,76.9295,76.9295,76.9198,76.9295,6121.0
2024-09-16 13:05:00,79.41,79.41,79.4,79.41,35036.0,76.9295,76.9295,76.9198,76.9295,35036.0
2024-09-16 13:10:00,79.41,79.41,79.39,79.4,25126.0,76.9295,76.9295,76.9102,76.9198,25126.0
2024-09-16 13:15:00,79.4,79.4,79.39,79.39,10525.0,76.9198,76.9198,76.9102,76.9102,10525.0
2024-09-16 13:20:00,79.4,79.41,79.39,79.41,32717.0,76.9198,76.9295,76.9102,76.9295,32717.0
2024-09-16 13:25:00,79.41,79.41,79.4,79.41,21185.0,76.9295,76.9295,76.9198,76.9295,21185.0
2024-09-16 13:30:00,79.4,79.41,79.4,79.41,27593.0,76.9198,76.9295,76.9198,76.9295,27593.0
2024-09-16 13:35:00,79.41,79.41,79.4,79.41,13746.0,76.9295,76.9295,76.9198,76.9295,13746.0
2024-09-16 13:40:00,79.41,79.41,79.4,79.41,12721.0,76.9295,76.9295,76.9198,76.9295,12721.0
2024-09-16 13:45:00,79.41,79.41,79.4,79.41,10095.0,76.9295,76.9295,76.9198,76.9295,10095.0
2024-09-16 13:50:00,79.42,79.42,79.4,79.41,45795.0,76.9392,76.9392,76.9198,76.9295,45795.0
2024-09-16 13:55:00,79.41,79.42,79.4,79.42,12583.0,76.9295,76.9392,76.9198,76.9392,12583.0
2024-09-16 14:00:00,79.42,79.42,79.4,79.41,18836.0,76.9392,76.9392,76.9198,76.9295,18836.0
2024-09-16 14:05:00,79.41,79.41,79.4,79.41,9709.0,76.9295,76.9295,76.9198,76.9295,9709.0
2024-09-16 14:10:00,79.41,79.41,79.4,79.41,16508.0,76.9295,76.9295,76.9198,76.9295,16508.0
2024-09-16 14:15:00,79.41,79.41,79.39,79.4,25071.0,76.9295,76.9295,76.9102,76.9198,25071.0
2024-09-16 14:20:00,79.4,79.4,79.38,79.38,33376.0,76.9198,76.9198,76.9005,76.9005,33376.0
2024-09-16 14:25:00,79.39,79.39,79.38,79.39,13807.0,76.9102,76.9102,76.9005,76.9102,13807.0
2024-09-16 14:30:00,79.39,79.39,79.38,79.39,12344.0,76.9102,76.9102,76.9005,76.9102,12344.0
2024-09-16 14:35:00,79.38,79.39,79.38,79.39,10792.0,76.9005,76.9102,76.9005,76.9102,10792.0
2024-09-16 14:40:00,79.39,79.4,79.38,79.39,28255.0,76.9102,76.9198,76.9005,76.9102,28255.0
2024-09-16 14:45:00,79.39,79.41,79.38,79.41,51300.0,76.9102,76.9295,76.9005,76.9295,51300.0
2024-09-16 14:50:00,79.41,79.41,79.4,79.41,26442.0,76.9295,76.9295,76.9198,76.9295,26442.0
2024-09-16 14:55:00,79.41,79.41,79.4,79.41,18271.0,76.9295,76.9295,76.9198,76.9295,18271.0
2024-09-16 15:00:00,79.4,79.41,79.4,79.41,70814.0,76.9198,76.9295,76.9198,76.9295,70814.0
2024-09-16 15:05:00,79.41,79.41,79.39,79.4,34749.0,76.9295,76.9295,76.9102,76.9198,34749.0
2024-09-16 15:10:00,79.4,79.4,79.39,79.4,20901.0,76.9198,76.9198,76.9102,76.9198,20901.0
2024-09-16 15:15:00,79.4,79.4,79.38,79.4,39477.0,76.9198,76.9198,76.9005,76.9198,39477.0
2024-09-16 15:20:00,79.4,79.4,79.39,79.4,17676.0,76.9198,76.9198,76.9102,76.9198,17676.0
2024-09-16 15:25:00,79.4,79.4,79.39,79.4,15739.0,76.9198,76.9198,76.9102,76.9198,15739.0
2024-09-16 15:30:00,79.4,79.4,79.39,79.4,26813.0,76.9198,76.9198,76.9102,76.9198,26813.0
2024-09-16 15:35:00,79.4,79.4,79.39,79.4,25216.0,76.9198,76.9198,76.9102,76.9198,25216.0
2024-09-16 15:40:00,79.4,79.4,79.39,79.39,27134.0,76.9198,76.9198,76.9102,76.9102,27134.0
2024-09-16 15:45:00,79.4,79.4,79.39,79.39,34752.0,76.9198,76.9198,76.9102,76.9102,34752.0
2024-09-16 15:50:00,79.4,79.4,79.39,79.4,21894.0,76.9198,76.9198,76.9102,76.9198,21894.0
2024-09-16 15:55:00,79.4,79.41,79.38,79.39,80786.0,76.9198,76.9295,76.9005,76.9102,80786.0
2024-09-17 09:30:00,79.36,79.4,79.36,79.38,39383.0,76.8811,76.9198,76.8811,76.9005,39383.0
2024-09-17 09:35:00,79.38,79.4,79.37,79.38,52745.0,76.9005,76.9198,76.8908,76.9005,52745.0
2024-09-17 09:40:00,79.38,79.39,79.36,79.37,22112.0,76.9005,76.9102,76.8811,76.8908,22112.0
2024-09-17 09:45:00,79.38,79.38,79.35,79.36,26390.0,76.9005,76.9005,76.8714,76.8811,26390.0
2024-09-17 09:50:00,79.35,79.36,79.33,79.33,19109.0,76.8714,76.8811,76.852,76.852,19109.0
2024-09-17 09:55:00,79.34,79.34,79.33,79.34,15524.0,76.8617,76.8617,76.852,76.8617,15524.0
2024-09-17 10:00:00,79.34,79.35,79.33,79.34,14312.0,76.8617,76.8714,76.852,76.8617,14312.0
2024-09-17 10:05:00,79.34,79.34,79.33,79.34,12450.0,76.8617,76.8617,76.852,76.8617,12450.0
2024-09-17 10:10:00,79.34,79.35,79.33,79.34,32334.0,76.8617,76.8714,76.852,76.8617,32334.0
2024-09-17 10:15:00,79.34,79.36,79.34,79.36,27419.0,76.8617,76.8811,76.8617,76.8811,27419.0
2024-09-17 10:20:00,79.34,79.35,79.34,79.35,16252.0,76.8617,76.8714,76.8617,76.8714,16252.0
2024-09-17 10:25:00,79.35,79.36,79.34,79.36,12645.0,76.8714,76.8811,76.8617,76.8811,12645.0
2024-09-17 10:30:00,79.35,79.36,79.35,79.36,69779.0,76.8714,76.8811,76.8714,76.8811,69779.0
2024-09-17 10:35:00,79.36,79.37,79.35,79.36,15809.0,76.8811,76.8908,76.8714,76.8811,15809.0
2024-09-17 10:40:00,79.35,79.36,79.34,79.36,87186.0,76.8714,76.8811,76.8617,76.8811,87186.0
2024-09-17 10:45:00,79.36,79.36,79.35,79.36,27416.0,76.8811,76.8811,76.8714,76.8811,27416.0
2024-09-17 10:50:00,79.36,79.37,79.36,79.37,81843.0,76.8811,76.8908,76.8811,76.8908,81843.0
2024-09-17 10:55:00,79.37,79.37,79.36,79.37,62482.0,76.8908,76.8908,76.8811,76.8908,62482.0
2024-09-17 11:00:00,79.37,79.38,79.36,79.38,27233.0,76.8908,76.9005,76.8811,76.9005,27233.0
2024-09-17 11:05:00,79.38,79.38,79.36,79.37,52003.0,76.9005,76.9005,76.8811,76.8908,52003.0
2024-09-17 11:10:00,79.37,79.37,79.35,79.36,29073.0,76.8908,76.8908,76.8714,76.8811,29073.0
2024-09-17 11:15:00,79.36,79.36,79.34,79.34,69414.0,76.8811,76.8811,76.8617,76.8617,69414.0
2024-09-17 11:20:00,79.34,79.35,79.34,79.34,122716.0,76.8617,76.8714,76.8617,76.8617,122716.0
2024-09-17 11:25:00,79.34,79.35,79.34,79.34,36094.0,76.8617,76.8714,76.8617,76.8617,36094.0
2024-09-17 11:30:00,79.34,79.35,79.34,79.34,32773.0,76.8617,76.8714,76.8617,76.8617,32773.0
2024-09-17 11:35:00,79.35,79.35,79.33,79.34,435702.0,76.8714,76.8714,76.852,76.8617,435702.0
2024-09-17 11:40:00,79.34,79.35,79.33,79.34,27232.0,76.8617,76.8714,76.852,76.8617,27232.0
2024-09-17 11:45:00,79.34,79.35,79.33,79.34,41381.0,76.8617,76.8714,76.852,76.8617,41381.0
2024-09-17 11:50:00,79.34,79.35,79.34,79.34,28779.0,76.8617,76.8714,76.8617,76.8617,28779.0
2024-09-17 11:55:00,79.34,79.36,79.34,79.34,33489.0,76.8617,76.8811,76.8617,76.8617,33489.0
2024-09-17 12:00:00,79.34,79.35,79.33,79.34,19118.0,76.8617,76.8714,76.852,76.8617,19118.0
2024-09-17 12:05:00,79.33,79.34,79.33,79.33,38320.0,76.852,76.8617,76.852,76.852,38320.0
2024-09-17 12:10:00,79.34,79.34,79.33,79.34,27087.0,76.8617,76.8617,76.852,76.8617,27087.0
2024-09-17 12:15:00,79.34,79.34,79.33,79.34,45797.0,76.8617,76.8617,76.852,76.8617,45797.0
2024-09-17 12:20:00,79.33,79.34,79.33,79.34,38301.0,76.852,76.8617,76.852,76.8617,38301.0
2024-09-17 12:25:00,79.33,79.34,79.33,79.34,35443.0,76.852,76.8617,76.852,76.8617,35443.0
2024-09-17 12:30:00,79.34,79.34,79.33,79.34,30565.0,76.8617,76.8617,76.852,76.8617,30565.0
2024-09-17 12:35:00,79.34,79.36,79.34,79.36,55916.0,76.8617,76.8811,76.8617,76.8811,55916.0
2024-09-17 12:40:00,79.36,79.36,79.34,79.36,11550.0,76.8811,76.8811,76.8617,76.8811,11550.0
2024-09-17 12:45:00,79.36,79.36,79.35,79.35,26527.0,76.8811,76.8811,76.8714,76.8714,26527.0
2024-09-17 12:50:00,79.36,79.36,79.35,79.35,21467.0,76.8811,76.8811,76.8714,76.8714,21467.0
2024-09-17 12:55:00,79.36,79.36,79.35,79.36,40948.0,76.8811,76.8811,76.8714,76.8811,40948.0
2024-09-17 13:00:00,79.35,79.36,79.34,79.35,82851.0,76.8714,76.8811,76.8617,76.8714,82851.0
2024-09-17 13:05:00,79.34,79.35,79.33,79.34,32558.0,76.8617,76.8714,76.852,76.8617,32558.0
2024-09-17 13:10:00,79.34,79.36,79.33,79.36,42919.0,76.8617,76.8811,76.852,76.8811,42919.0
2024-09-17 13:15:00,79.36,79.36,79.35,79.36,18328.0,76.8811,76.8811,76.8714,76.8811,18328.0
2024-09-17 13:20:00,79.36,79.36,79.35,79.35,17745.0,76.8811,76.8811,76.8714,76.8714,17745.0
2024-09-17 13:25:00,79.36,79.36,79.35,79.36,24652.0,76.8811,76.8811,76.8714,76.8811,24652.0
2024-09-17 13:30:00,79.36,79.36,79.35,79.36,32410.0,76.8811,76.8811,76.8714,76.8811,32410.0
2024-09-17 13:35:00,79.35,79.36,79.34,79.36,55794.0,76.8714,76.8811,76.8617,76.8811,55794.0
2024-09-17 13:40:00,79.36,79.38,79.35,79.38,102501.0,76.8811,76.9005,76.8714,76.9005,102501.0
2024-09-17 13:45:00,79.37,79.38,79.37,79.37,22521.0,76.8908,76.9005,76.8908,76.8908,22521.0
2024-09-17 13:50:00,79.38,79.38,79.36,79.37,144274.0,76.9005,76.9005,76.8811,76.8908,144274.0
2024-09-17 13:55:00,79.36,79.37,79.35,79.35,38089.0,76.8811,76.8908,76.8714,76.8714,38089.0
2024-09-17 14:00:00,79.35,79.36,79.35,79.36,20465.0,76.8714,76.8811,76.8714,76.8811,20465.0
2024-09-17 14:05:00,79.36,79.37,79.35,79.37,26706.0,76.8811,76.8908,76.8714,76.8908,26706.0
2024-09-17 14:10:00,79.37,79.37,79.36,79.37,28903.0,76.8908,76.8908,76.8811,76.8908,28903.0
2024-09-17 14:15:00,79.37,79.37,79.36,79.37,53725.0,76.8908,76.8908,76.8811,76.8908,53725.0
2024-09-17 14:20:00,79.37,79.38,79.36,79.37,32747.0,76.8908,76.9005,76.8811,76.8908,32747.0
2024-09-17 14:25:00,79.38,79.38,79.37,79.38,38725.0,76.9005,76.9005,76.8908,76.9005,38725.0
2024-09-17 14:30:00,79.38,79.38,79.36,79.37,27079.0,76.9005,76.9005,76.8811,76.8908,27079.0
2024-09-17 14:35:00,79.37,79.37,79.36,79.37,12907.0,76.8908,76.8908,76.8811,76.8908,12907.0
2024-09-17 14:40:00,79.36,79.37,79.36,79.37,25679.0,76.8811,76.8908,76.8811,76.8908,25679.0
2024-09-17 14:45:00,79.36,79.37,79.35,79.36,39072.0,76.8811,76.8908,76.8714,76.8811,39072.0
2024-09-17 14:50:00,79.36,79.37,79.35,79.37,28213.0,76.8811,76.8908,76.8714,76.8908,28213.0
2024-09-17 14:55:00,79.37,79.37,79.36,79.37,17204.0,76.8908,76.8908,76.8811,76.8908,17204.0
2024-09-17 15:00:00,79.37,79.38,79.36,79.36,158774.0,76.8908,76.9005,76.8811,76.8811,158774.0
2024-09-17 15:05:00,79.37,79.37,79.36,79.36,17558.0,76.8908,76.8908,76.8811,76.8811,17558.0
2024-09-17 15:10:00,79.37,79.37,79.36,79.37,22666.0,76.8908,76.8908,76.8811,76.8908,22666.0
2024-09-17 15:15:00,79.37,79.37,79.36,79.36,26434.0,76.8908,76.8908,76.8811,76.8811,26434.0
2024-09-17 15:20:00,79.37,79.37,79.36,79.37,114460.0,76.8908,76.8908,76.8811,76.8908,114460.0
2024-09-17 15:25:00,79.36,79.37,79.36,79.36,30154.0,76.8811,76.8908,76.8811,76.8811,30154.0
2024-09-17 15:30:00,79.37,79.37,79.36,79.37,68685.0,76.8908,76.8908,76.8811,76.8908,68685.0
2024-09-17 15:35:00,79.37,79.38,79.36,79.38,111036.0,76.8908,76.9005,76.8811,76.9005,111036.0
2024-09-17 15:40:00,79.38,79.39,79.37,79.39,114400.0,76.9005,76.9102,76.8908,76.9102,114400.0
2024-09-17 15:45:00,79.39,79.39,79.38,79.39,16667.0,76.9102,76.9102,76.9005,76.9102,16667.0
2024-09-17 15:50:00,79.39,79.39,79.38,79.38,38225.0,76.9102,76.9102,76.9005,76.9005,38225.0
2024-09-17 15:55:00,79.39,79.39,79.38,79.38,101269.0,76.9102,76.9102,76.9005,76.9005,101269.0
2024-09-18 09:30:00,79.34,79.34,79.32,79.32,141257.0,76.8617,76.8617,76.8423,76.8423,141257.0
2024-09-18 09:35:00,79.33,79.33,79.32,79.32,13313.0,76.852,76.852,76.8423,76.8423,13313.0
2024-09-18 09:40:00,79.33,79.34,79.32,79.34,19119.0,76.852,76.8617,76.8423,76.8617,19119.0
2024-09-18 09:45:00,79.34,79.34,79.32,79.33,25680.0,76.8617,76.8617,76.8423,76.852,25680.0
2024-09-18 09:50:00,79.33,79.33,79.31,79.31,29363.0,76.852,76.852,76.8327,76.8327,29363.0
2024-09-18 09:55:00,79.31,79.32,79.31,79.31,19496.0,76.8327,76.8423,76.8327,76.8327,19496.0
2024-09-18 10:00:00,79.31,79.32,79.3,79.3,26618.0,76.8327,76.8423,76.823,76.823,26618.0
2024-09-18 10:05:00,79.31,79.31,79.29,79.3,46189.0,76.8327,76.8327,76.8133,76.823,46189.0
2024-09-18 10:10:00,79.29,79.31,79.29,79.29,33027.0,76.8133,76.8327,76.8133,76.8133,33027.0
2024-09-18 10:15:00,79.29,79.29,79.27,79.28,62756.0,76.8133,76.8133,76.7939,76.8036,62756.0
2024-09-18 10:20:00,79.27,79.28,79.27,79.28,29284.0,76.7939,76.8036,76.7939,76.8036,29284.0
2024-09-18 10:25:00,79.28,79.28,79.26,79.28,27560.0,76.8036,76.8036,76.7842,76.8036,27560.0
2024-09-18 10:30:00,79.27,79.28,79.26,79.27,43789.0,76.7939,76.8036,76.7842,76.7939,43789.0
2024-09-18 10:35:00,79.28,79.28,79.26,79.27,87676.0,76.8036,76.8036,76.7842,76.7939,87676.0
2024-09-18 10:40:00,79.27,79.27,79.26,79.27,31333.0,76.7939,76.7939,76.7842,76.7939,31333.0
2024-09-18 10:45:00,79.27,79.27,79.26,79.27,39162.0,76.7939,76.7939,76.7842,76.7939,39162.0
2024-09-18 10:50:00,79.27,79.27,79.26,79.27,100072.0,76.7939,76.7939,76.7842,76.7939,100072.0
2024-09-18 10:55:00,79.27,79.27,79.26,79.27,33096.0,76.7939,76.7939,76.7842,76.7939,33096.0
2024-09-18 11:00:00,79.27,79.27,79.26,79.27,23318.0,76.7939,76.7939,76.7842,76.7939,23318.0
2024-09-18 11:05:00,79.27,79.29,79.26,79.29,68113.0,76.7939,76.8133,76.7842,76.8133,68113.0
2024-09-18 11:10:00,79.29,79.29,79.27,79.28,25699.0,76.8133,76.8133,76.7939,76.8036,25699.0
2024-09-18 11:15:00,79.28,79.29,79.27,79.29,23998.0,76.8036,76.8133,76.7939,76.8133,23998.0
2024-09-18 11:20:00,79.29,79.29,79.28,79.29,23837.0,76.8133,76.8133,76.8036,76.8133,23837.0
2024-09-18 11:25:00,79.29,79.29,79.28,79.29,13301.0,76.8133,76.8133,76.8036,76.8133,13301.0
2024-09-18 11:30:00,79.28,79.3,79.28,79.29,38872.0,76.8036,76.823,76.8036,76.8133,38872.0
2024-09-18 11:35:00,79.29,79.29,79.28,79.29,19733.0,76.8133,76.8133,76.8036,76.8133,19733.0
2024-09-18 11:40:00,79.29,79.29,79.27,79.28,34709.0,76.8133,76.8133,76.7939,76.8036,34709.0
2024-09-18 11:45:00,79.28,79.29,79.27,79.29,57051.0,76.8036,76.8133,76.7939,76.8133,57051.0
2024-09-18 11:50:00,79.29,79.29,79.28,79.29,18903.0,76.8133,76.8133,76.8036,76.8133,18903.0
2024-09-18 11:55:00,79.29,79.29,79.28,79.29,107655.0,76.8133,76.8133,76.8036,76.8133,107655.0
2024-09-18 12:00:00,79.28,79.29,79.28,79.29,24894.0,76.8036,76.8133,76.8036,76.8133,24894.0
2024-09-18 12:05:00,79.29,79.3,79.28,79.3,26336.0,76.8133,76.823,76.8036,76.823,26336.0
2024-09-18 12:10:00,79.3,79.3,79.29,79.3,12628.0,76.823,76.823,76.8133,76.823,12628.0
2024-09-18 12:15:00,79.3,79.3,79.29,79.3,26792.0,76.823,76.823,76.8133,76.823,26792.0
2024-09-18 12:20:00,79.3,79.3,79.29,79.29,25971.0,76.823,76.823,76.8133,76.8133,25971.0
2024-09-18 12:25:00,79.29,79.3,79.29,79.3,30592.0,76.8133,76.823,76.8133,76.823,30592.0
2024-09-18 12:30:00,79.3,79.3,79.29,79.29,26135.0,76.823,76.823,76.8133,76.8133,26135.0
2024-09-18 12:35:00,79.29,79.3,79.29,79.29,12403.0,76.8133,76.823,76.8133,76.8133,12403.0
2024-09-18 12:40:00,79.29,79.3,79.29,79.3,13786.0,76.8133,76.823,76.8133,76.823,13786.0
2024-09-18 12:45:00,79.29,79.3,79.29,79.3,25535.0,76.8133,76.823,76.8133,76.823,25535.0
2024-09-18 12:50:00,79.29,79.31,79.29,79.31,29951.0,76.8133,76.8327,76.8133,76.8327,29951.0
2024-09-18 12:55:00,79.3,79.32,79.3,79.31,20420.0,76.823,76.8423,76.823,76.8327,20420.0
2024-09-18 13:00:00,79.32,79.32,79.31,79.31,9038.0,76.8423,76.8423,76.8327,76.8327,9038.0
2024-09-18 13:05:00,79.31,79.32,79.31,79.31,10278.0,76.8327,76.8423,76.8327,76.8327,10278.0
2024-09-18 13:10:00,79.32,79.32,79.31,79.32,18108.0,76.8423,76.8423,76.8327,76.8423,18108.0
2024-09-18 13:15:00,79.31,79.32,79.31,79.31,26895.0,76.8327,76.8423,76.8327,76.8327,26895.0
2024-09-18 13:20:00,79.31,79.32,79.31,79.31,8514.0,76.8327,76.8423,76.8327,76.8327,8514.0
2024-09-18 13:25:00,79.31,79.32,79.31,79.31,22703.0,76.8327,76.8423,76.8327,76.8327,22703.0
2024-09-18 13:30:00,79.31,79.33,79.31,79.32,18612.0,76.8327,76.852,76.8327,76.8423,18612.0
2024-09-18 13:35:00,79.32,79.33,79.31,79.31,25200.0,76.8423,76.852,76.8327,76.8327,25200.0
2024-09-18 13:40:00,79.31,79.32,79.3,79.31,56785.0,76.8327,76.8423,76.823,76.8327,56785.0
2024-09-18 13:45:00,79.31,79.32,79.31,79.32,11607.0,76.8327,76.8423,76.8327,76.8423,11607.0
2024-09-18 13:50:00,79.31,79.32,79.31,79.31,23284.0,76.8327,76.8423,76.8327,76.8327,23284.0
2024-09-18 13:55:00,79.31,79.31,79.29,79.29,43091.0,76.8327,76.8327,76.8133,76.8133,43091.0
2024-09-18 14:00:00,79.3,79.48,79.29,79.44,114145.0,76.823,76.9973,76.8133,76.9586,114145.0
2024-09-18 14:05:00,79.44,79.47,79.4,79.42,36896.0,76.9586,76.9877,76.9198,76.9392,36896.0
2024-09-18 14:10:00,79.41,79.43,79.38,79.43,39841.0,76.9295,76.9489,76.9005,76.9489,39841.0
2024-09-18 14:15:00,79.43,79.48,79.42,79.47,47682.0,76.9489,76.9973,76.9392,76.9877,47682.0
2024-09-18 14:20:00,79.48,79.5,79.45,79.45,63124.0,76.9973,77.0167,76.9683,76.9683,63124.0
2024-09-18 14:25:00,79.45,79.46,79.44,79.45,24983.0,76.9683,76.978,76.9586,76.9683,24983.0
2024-09-18 14:30:00,79.45,79.52,79.44,79.5,38553.0,76.9683,77.0361,76.9586,77.0167,38553.0
2024-09-18 14:35:00,79.5,79.51,79.45,79.46,29403.0,77.0167,77.0264,76.9683,76.978,29403.0
2024-09-18 14:40:00,79.45,79.45,79.41,79.41,45145.0,76.9683,76.9683,76.9295,76.9295,45145.0
2024-09-18 14:45:00,79.41,79.43,79.38,79.4,43103.0,76.9295,76.9489,76.9005,76.9198,43103.0
2024-09-18 14:50:00,79.39,79.42,79.38,79.4,58551.0,76.9102,76.9392,76.9005,76.9198,58551.0
2024-09-18 14:55:00,79.4,79.41,79.37,79.37,27112.0,76.9198,76.9295,76.8908,76.8908,27112.0
2024-09-18 15:00:00,79.38,79.38,79.33,79.34,72019.0,76.9005,76.9005,76.852,76.8617,72019.0
2024-09-18 15:05:00,79.34,79.36,79.32,79.36,68105.0,76.8617,76.8811,76.8423,76.8811,68105.0
2024-09-18 15:10:00,79.36,79.39,79.35,79.39,26207.0,76.8811,76.9102,76.8714,76.9102,26207.0
2024-09-18 15:15:00,79.39,79.39,79.35,79.36,38208.0,76.9102,76.9102,76.8714,76.8811,38208.0
2024-09-18 15:20:00,79.36,79.36,79.3,79.34,89873.0,76.8811,76.8811,76.823,76.8617,89873.0
2024-09-18 15:25:00,79.34,79.36,79.33,79.34,38547.0,76.8617,76.8811,76.852,76.8617,38547.0
2024-09-18 15:30:00,79.34,79.35,79.32,79.33,148428.0,76.8617,76.8714,76.8423,76.852,148428.0
2024-09-18 15:35:00,79.34,79.35,79.32,79.34,49280.0,76.8617,76.8714,76.8423,76.8617,49280.0
2024-09-18 15:40:00,79.35,79.37,79.34,79.34,70009.0,76.8714,76.8908,76.8617,76.8617,70009.0
2024-09-18 15:45:00,79.34,79.35,79.32,79.33,44107.0,76.8617,76.8714,76.8423,76.852,44107.0
2024-09-18 15:50:00,79.33,79.33,79.31,79.31,42791.0,76.852,76.852,76.8327,76.8327,42791.0
2024-09-18 15:55:00,79.31,79.33,79.29,79.31,72289.0,76.8327,76.852,76.8133,76.8327,72289.0
2024-09-19 09:30:00,79.37,79.37,79.31,79.35,33384.0,76.8908,76.8908,76.8327,76.8714,33384.0
2024-09-19 09:35:00,79.37,79.37,79.34,79.36,1275011.0,76.8908,76.8908,76.8617,76.8811,1275011.0
2024-09-19 09:40:00,79.36,79.37,79.36,79.37,27471.0,76.8811,76.8908,76.8811,76.8908,27471.0
2024-09-19 09:45:00,79.37,79.38,79.36,79.36,18781.0,76.8908,76.9005,76.8811,76.8811,18781.0
2024-09-19 09:50:00,79.36,79.37,79.34,79.34,46264.0,76.8811,76.8908,76.8617,76.8617,46264.0
2024-09-19 09:55:00,79.34,79.35,79.33,79.34,194341.0,76.8617,76.8714,76.852,76.8617,194341.0
2024-09-19 10:00:00,79.34,79.37,79.33,79.37,39957.0,76.8617,76.8908,76.852,76.8908,39957.0
2024-09-19 10:05:00,79.37,79.37,79.35,79.35,26095.0,76.8908,76.8908,76.8714,76.8714,26095.0
2024-09-19 10:10:00,79.36,79.37,79.35,79.36,26307.0,76.8811,76.8908,76.8714,76.8811,26307.0
2024-09-19 10:15:00,79.37,79.38,79.36,79.38,14090.0,76.8908,76.9005,76.8811,76.9005,14090.0
2024-09-19 10:20:00,79.38,79.39,79.37,79.39,10591.0,76.9005,76.9102,76.8908,76.9102,10591.0
2024-09-19 10:25:00,79.39,79.41,79.39,79.4,15344.0,76.9102,76.9295,76.9102,76.9198,15344.0
2024-09-19 10:30:00,79.41,79.41,79.4,79.41,10671.0,76.9295,76.9295,76.9198,76.9295,10671.0
2024-09-19 10:35:00,79.41,79.42,79.4,79.42,17243.0,76.9295,76.9392,76.9198,76.9392,17243.0
2024-09-19 10:40:00,79.42,79.42,79.41,79.42,4514.0,76.9392,76.9392,76.9295,76.9392,4514.0
2024-09-19 10:45:00,79.41,79.43,79.41,79.42,29180.0,76.9295,76.9489,76.9295,76.9392,29180.0
2024-09-19 10:50:00,79.43,79.44,79.43,79.44,6255.0,76.9489,76.9586,76.9489,76.9586,6255.0
2024-09-19 10:55:00,79.44,79.44,79.41,79.42,13751.0,76.9586,76.9586,76.9295,76.9392,13751.0
2024-09-19 11:00:00,79.42,79.43,79.41,79.42,20690.0,76.9392,76.9489,76.9295,76.9392,20690.0
2024-09-19 11:05:00,79.42,79.43,79.41,79.42,27814.0,76.9392,76.9489,76.9295,76.9392,27814.0
2024-09-19 11:10:00,79.41,79.42,79.41,79.42,39813.0,76.9295,76.9392,76.9295,76.9392,39813.0
2024-09-19 11:15:00,79.42,79.43,79.41,79.42,11148.0,76.9392,76.9489,76.9295,76.9392,11148.0
2024-09-19 11:20:00,79.42,79.43,79.42,79.42,23624.0,76.9392,76.9489,76.9392,76.9392,23624.0
2024-09-19 11:25:00,79.42,79.43,79.42,79.42,11461.0,76.9392,76.9489,76.9392,76.9392,11461.0
2024-09-19 11:30:00,79.42,79.43,79.42,79.42,14246.0,76.9392,76.9489,76.9392,76.9392,14246.0
2024-09-19 11:35:00,79.42,79.43,79.42,79.42,14858.0,76.9392,76.9489,76.9392,76.9392,14858.0
2024-09-19 11:40:00,79.42,79.43,79.4,79.4,22809.0,76.9392,76.9489,76.9198,76.9198,22809.0
2024-09-19 11:45:00,79.41,79.41,79.4,79.41,6224.0,76.9295,76.9295,76.9198,76.9295,6224.0
2024-09-19 11:50:00,79.41,79.41,79.4,79.4,36117.0,76.9295,76.9295,76.9198,76.9198,36117.0
2024-09-19 11:55:00,79.4,79.41,79.4,79.4,16370.0,76.9198,76.9295,76.9198,76.9198,16370.0
2024-09-19 12:00:00,79.4,79.41,79.4,79.4,17994.0,76.9198,76.9295,76.9198,76.9198,17994.0
2024-09-19 12:05:00,79.41,79.41,79.4,79.4,52163.0,76.9295,76.9295,76.9198,76.9198,52163.0
2024-09-19 12:10:00,79.41,79.41,79.4,79.4,32968.0,76.9295,76.9295,76.9198,76.9198,32968.0
2024-09-19 12:15:00,79.4,79.41,79.4,79.41,46129.0,76.9198,76.9295,76.9198,76.9295,46129.0
2024-09-19 12:20:00,79.41,79.41,79.4,79.4,8305.0,76.9295,76.9295,76.9198,76.9198,8305.0
2024-09-19 12:25:00,79.4,79.41,79.4,79.41,5776.0,76.9198,76.9295,76.9198,76.9295,5776.0
2024-09-19 12:30:00,79.4,79.41,79.4,79.41,11358.0,76.9198,76.9295,76.9198,76.9295,11358.0
2024-09-19 12:35:00,79.41,79.41,79.4,79.41,37378.0,76.9295,76.9295,76.9198,76.9295,37378.0
2024-09-19 12:40:00,79.41,79.41,79.4,79.4,9742.0,76.9295,76.9295,76.9198,76.9198,9742.0
2024-09-19 12:45:00,79.4,79.41,79.4,79.41,39531.0,76.9198,76.9295,76.9198,76.9295,39531.0
2024-09-19 12:50:00,79.4,79.41,79.4,79.41,2922.0,76.9198,76.9295,76.9198,76.9295,2922.0
2024-09-19 12:55:00,79.41,79.41,79.4,79.4,31307.0,76.9295,76.9295,76.9198,76.9198,31307.0
2024-09-19 13:00:00,79.41,79.41,79.39,79.4,14817.0,76.9295,76.9295,76.9102,76.9198,14817.0
2024-09-19 13:05:00,79.4,79.41,79.39,79.41,4918.0,76.9198,76.9295,76.9102,76.9295,4918.0
2024-09-19 13:10:00,79.41,79.42,79.4,79.41,17569.0,76.9295,76.9392,76.9198,76.9295,17569.0
2024-09-19 13:15:00,79.41,79.41,79.4,79.41,36635.0,76.9295,76.9295,76.9198,76.9295,36635.0
2024-09-19 13:20:00,79.41,79.41,79.4,79.41,42425.0,76.9295,76.9295,76.9198,76.9295,42425.0
2024-09-19 13:25:00,79.41,79.41,79.4,79.4,34575.0,76.9295,76.9295,76.9198,76.9198,34575.0
2024-09-19 13:30:00,79.41,79.41,79.4,79.41,28247.0,76.9295,76.9295,76.9198,76.9295,28247.0
2024-09-19 13:35:00,79.41,79.41,79.4,79.41,28081.0,76.9295,76.9295,76.9198,76.9295,28081.0
2024-09-19 13:40:00,79.41,79.41,79.4,79.41,47883.0,76.9295,76.9295,76.9198,76.9295,47883.0
2024-09-19 13:45:00,79.41,79.41,79.4,79.41,13727.0,76.9295,76.9295,76.9198,76.9295,13727.0
2024-09-19 13:50:00,79.41,79.41,79.4,79.41,24874.0,76.9295,76.9295,76.9198,76.9295,24874.0
2024-09-19 13:55:00,79.4,79.42,79.4,79.42,65587.0,76.9198,76.9392,76.9198,76.9392,65587.0
2024-09-19 14:00:00,79.41,79.42,79.4,79.41,44433.0,76.9295,76.9392,76.9198,76.9295,44433.0
2024-09-19 14:05:00,79.41,79.41,79.4,79.41,3432.0,76.9295,76.9295,76.9198,76.9295,3432.0
2024-09-19 14:10:00,79.4,79.41,79.4,79.41,40227.0,76.9198,76.9295,76.9198,76.9295,40227.0
2024-09-19 14:15:00,79.4,79.41,79.4,79.41,36388.0,76.9198,76.9295,76.9198,76.9295,36388.0
2024-09-19 14:20:00,79.41,79.42,79.4,79.42,12599.0,76.9295,76.9392,76.9198,76.9392,12599.0
2024-09-19 14:25:00,79.42,79.42,79.41,79.42,4161.0,76.9392,76.9392,76.9295,76.9392,4161.0
2024-09-19 14:30:00,79.42,79.42,79.41,79.42,7941.0,76.9392,76.9392,76.9295,76.9392,7941.0
2024-09-19 14:35:00,79.42,79.42,79.41,79.42,5835.0,76.9392,76.9392,76.9295,76.9392,5835.0
2024-09-19 14:40:00,79.41,79.42,79.41,79.41,13061.0,76.9295,76.9392,76.9295,76.9295,13061.0
2024-09-19 14:45:00,79.41,79.41,79.4,79.41,69428.0,76.9295,76.9295,76.9198,76.9295,69428.0
2024-09-19 14:50:00,79.41,79.41,79.4,79.41,4690.0,76.9295,76.9295,76.9198,76.9295,4690.0
2024-09-19 14:55:00,79.41,79.42,79.4,79.42,63553.0,76.9295,76.9392,76.9198,76.9392,63553.0
2024-09-19 15:00:00,79.41,79.42,79.41,79.42,66618.0,76.9295,76.9392,76.9295,76.9392,66618.0
2024-09-19 15:05:00,79.41,79.42,79.41,79.42,12643.0,76.9295,76.9392,76.9295,76.9392,12643.0
2024-09-19 15:10:00,79.42,79.42,79.41,79.42,6857.0,76.9392,76.9392,76.9295,76.9392,6857.0
2024-09-19 15:15:00,79.42,79.42,79.41,79.42,7728.0,76.9392,76.9392,76.9295,76.9392,7728.0
2024-09-19 15:20:00,79.42,79.42,79.41,79.42,11821.0,76.9392,76.9392,76.9295,76.9392,11821.0
2024-09-19 15:25:00,79.42,79.42,79.41,79.41,51470.0,76.9392,76.9392,76.9295,76.9295,51470.0
2024-09-19 15:30:00,79.41,79.42,79.41,79.41,39832.0,76.9295,76.9392,76.9295,76.9295,39832.0
2024-09-19 15:35:00,79.41,79.41,79.4,79.41,49799.0,76.9295,76.9295,76.9198,76.9295,49799.0
2024-09-19 15:40:00,79.4,79.41,79.4,79.41,9213.0,76.9198,76.9295,76.9198,76.9295,9213.0
2024-09-19 15:45:00,79.41,79.41,79.4,79.41,25753.0,76.9295,76.9295,76.9198,76.9295,25753.0
2024-09-19 15:50:00,79.41,79.41,79.4,79.4,28866.0,76.9295,76.9295,76.9198,76.9198,28866.0
2024-09-19 15:55:00,79.41,79.42,79.38,79.39,73625.0,76.9295,76.9392,76.9005,76.9102,73625.0
2024-09-20 09:30:00,79.35,79.36,79.34,79.34,83064.0,76.8714,76.8811,76.8617,76.8617,83064.0
2024-09-20 09:35:00,79.34,79.35,79.33,79.34,14935.0,76.8617,76.8714,76.852,76.8617,14935.0
2024-09-20 09:40:00,79.35,79.37,79.34,79.37,8313.0,76.8714,76.8908,76.8617,76.8908,8313.0
2024-09-20 09:45:00,79.37,79.37,79.36,79.37,75210.0,76.8908,76.8908,76.8811,76.8908,75210.0
2024-09-20 09:50:00,79.37,79.37,79.36,79.37,62862.0,76.8908,76.8908,76.8811,76.8908,62862.0
2024-09-20 09:55:00,79.37,79.37,79.34,79.34,23045.0,76.8908,76.8908,76.8617,76.8617,23045.0
2024-09-20 10:00:00,79.35,79.36,79.34,79.36,110460.0,76.8714,76.8811,76.8617,76.8811,110460.0
2024-09-20 10:05:00,79.36,79.36,79.35,79.36,54602.0,76.8811,76.8811,76.8714,76.8811,54602.0
2024-09-20 10:10:00,79.36,79.36,79.34,79.34,156305.0,76.8811,76.8811,76.8617,76.8617,156305.0
2024-09-20 10:15:00,79.35,79.36,79.34,79.36,62063.0,76.8714,76.8811,76.8617,76.8811,62063.0
2024-09-20 10:20:00,79.36,79.36,79.34,79.34,16740.0,76.8811,76.8811,76.8617,76.8617,16740.0
2024-09-20 10:25:00,79.34,79.35,79.34,79.34,47534.0,76.8617,76.8714,76.8617,76.8617,47534.0
2024-09-20 10:30:00,79.34,79.35,79.34,79.34,27809.0,76.8617,76.8714,76.8617,76.8617,27809.0
2024-09-20 10:35:00,79.34,79.35,79.34,79.35,14632.0,76.8617,76.8714,76.8617,76.8714,14632.0
2024-09-20 10:40:00,79.34,79.35,79.34,79.34,12194.0,76.8617,76.8714,76.8617,76.8617,12194.0
2024-09-20 10:45:00,79.34,79.36,79.34,79.36,60770.0,76.8617,76.8811,76.8617,76.8811,60770.0
2024-09-20 10:50:00,79.36,79.36,79.35,79.36,52146.0,76.8811,76.8811,76.8714,76.8811,52146.0
2024-09-20 10:55:00,79.35,79.36,79.35,79.36,85093.0,76.8714,76.8811,76.8714,76.8811,85093.0
2024-09-20 11:00:00,79.35,79.36,79.35,79.36,42115.0,76.8714,76.8811,76.8714,76.8811,42115.0
2024-09-20 11:05:00,79.36,79.36,79.35,79.36,56376.0,76.8811,76.8811,76.8714,76.8811,56376.0
2024-09-20 11:10:00,79.36,79.36,79.34,79.34,25057.0,76.8811,76.8811,76.8617,76.8617,25057.0
2024-09-20 11:15:00,79.34,79.36,79.34,79.36,96627.0,76.8617,76.8811,76.8617,76.8811,96627.0
2024-09-20 11:20:00,79.36,79.37,79.35,79.37,19495.0,76.8811,76.8908,76.8714,76.8908,19495.0
2024-09-20 11:25:00,79.36,79.37,79.35,79.36,17242.0,76.8811,76.8908,76.8714,76.8811,17242.0
2024-09-20 11:30:00,79.36,79.38,79.35,79.38,51221.0,76.8811,76.9005,76.8714,76.9005,51221.0
2024-09-20 11:35:00,79.38,79.41,79.37,79.41,16568.0,76.9005,76.9295,76.8908,76.9295,16568.0
2024-09-20 11:40:00,79.4,79.42,79.39,79.42,39226.0,76.9198,76.9392,76.9102,76.9392,39226.0
2024-09-20 11:45:00,79.42,79.44,79.41,79.43,36621.0,76.9392,76.9586,76.9295,76.9489,36621.0
2024-09-20 11:50:00,79.44,79.45,79.42,79.44,42684.0,76.9586,76.9683,76.9392,76.9586,42684.0
2024-09-20 11:55:00,79.44,79.46,79.43,79.45,30538.0,76.9586,76.978,76.9489,76.9683,30538.0
2024-09-20 12:00:00,79.45,79.46,79.44,79.45,54154.0,76.9683,76.978,76.9586,76.9683,54154.0
2024-09-20 12:05:00,79.45,79.46,79.45,79.45,15024.0,76.9683,76.978,76.9683,76.9683,15024.0
2024-09-20 12:10:00,79.45,79.47,79.45,79.47,25073.0,76.9683,76.9877,76.9683,76.9877,25073.0
2024-09-20 12:15:00,79.47,79.49,79.46,79.48,32690.0,76.9877,77.007,76.978,76.9973,32690.0
2024-09-20 12:20:00,79.48,79.49,79.47,79.48,61111.0,76.9973,77.007,76.9877,76.9973,61111.0
2024-09-20 12:25:00,79.48,79.48,79.47,79.48,6524.0,76.9973,76.9973,76.9877,76.9973,6524.0
2024-09-20 12:30:00,79.48,79.48,79.46,79.47,45006.0,76.9973,76.9973,76.978,76.9877,45006.0
2024-09-20 12:35:00,79.47,79.48,79.46,79.48,8542.0,76.9877,76.9973,76.978,76.9973,8542.0
2024-09-20 12:40:00,79.48,79.48,79.47,79.48,1998.0,76.9973,76.9973,76.9877,76.9973,1998.0
2024-09-20 12:45:00,79.48,79.49,79.48,79.49,10629.0,76.9973,77.007,76.9973,77.007,10629.0
2024-09-20 12:50:00,79.49,79.5,79.48,79.5,3541.0,77.007,77.0167,76.9973,77.0167,3541.0
2024-09-20 12:55:00,79.5,79.5,79.49,79.5,4386.0,77.0167,77.0167,77.007,77.0167,4386.0
2024-09-20 13:00:00,79.49,79.5,79.48,79.48,9340.0,77.007,77.0167,76.9973,76.9973,9340.0
2024-09-20 13:05:00,79.48,79.5,79.48,79.49,2993.0,76.9973,77.0167,76.9973,77.007,2993.0
2024-09-20 13:10:00,79.49,79.49,79.47,79.48,109543.0,77.007,77.007,76.9877,76.9973,109543.0
2024-09-20 13:15:00,79.48,79.49,79.47,79.49,42342.0,76.9973,77.007,76.9877,77.007,42342.0
2024-09-20 13:20:00,79.48,79.49,79.48,79.48,6458.0,76.9973,77.007,76.9973,76.9973,6458.0
2024-09-20 13:25:00,79.49,79.49,79.47,79.48,91372.0,77.007,77.007,76.9877,76.9973,91372.0
2024-09-20 13:30:00,79.48,79.48,79.47,79.48,3705.0,76.9973,76.9973,76.9877,76.9973,3705.0
2024-09-20 13:35:00,79.47,79.48,79.47,79.48,2542.0,76.9877,76.9973,76.9877,76.9973,2542.0
2024-09-20 13:40:00,79.47,79.48,79.47,79.48,75600.0,76.9877,76.9973,76.9877,76.9973,75600.0
2024-09-20 13:45:00,79.48,79.48,79.47,79.48,37589.0,76.9973,76.9973,76.9877,76.9973,37589.0
2024-09-20 13:50:00,79.47,79.48,79.46,79.47,138370.0,76.9877,76.9973,76.978,76.9877,138370.0
2024-09-20 13:55:00,79.47,79.47,79.46,79.46,94266.0,76.9877,76.9877,76.978,76.978,94266.0
2024-09-20 14:00:00,79.47,79.47,79.45,79.45,84101.0,76.9877,76.9877,76.9683,76.9683,84101.0
2024-09-20 14:05:00,79.45,79.47,79.45,79.47,108624.0,76.9683,76.9877,76.9683,76.9877,108624.0
2024-09-20 14:10:00,79.47,79.47,79.45,79.45,76015.0,76.9877,76.9877,76.9683,76.9683,76015.0
2024-09-20 14:15:00,79.46,79.46,79.45,79.46,15946.0,76.978,76.978,76.9683,76.978,15946.0
2024-09-20 14:20:00,79.46,79.47,79.45,79.46,59147.0,76.978,76.9877,76.9683,76.978,59147.0
2024-09-20 14:25:00,79.46,79.47,79.45,79.45,85014.0,76.978,76.9877,76.9683,76.9683,85014.0
2024-09-20 14:30:00,79.46,79.46,79.45,79.46,19429.0,76.978,76.978,76.9683,76.978,19429.0
2024-09-20 14:35:00,79.46,79.46,79.45,79.46,20631.0,76.978,76.978,76.9683,76.978,20631.0
2024-09-20 14:40:00,79.46,79.46,79.45,79.45,69072.0,76.978,76.978,76.9683,76.9683,69072.0
2024-09-20 14:45:00,79.45,79.46,79.45,79.45,57428.0,76.9683,76.978,76.9683,76.9683,57428.0
2024-09-20 14:50:00,79.45,79.46,79.45,79.45,65659.0,76.9683,76.978,76.9683,76.9683,65659.0
2024-09-20 14:55:00,79.46,79.46,79.43,79.45,121058.0,76.978,76.978,76.9489,76.9683,121058.0
2024-09-20 15:00:00,79.45,79.46,79.44,79.46,30707.0,76.9683,76.978,76.9586,76.978,30707.0
2024-09-20 15:05:00,79.45,79.46,79.45,79.45,24874.0,76.9683,76.978,76.9683,76.9683,24874.0
2024-09-20 15:10:00,79.45,79.46,79.45,79.46,24015.0,76.9683,76.978,76.9683,76.978,24015.0
2024-09-20 15:15:00,79.46,79.46,79.45,79.46,23822.0,76.978,76.978,76.9683,76.978,23822.0
2024-09-20 15:20:00,79.45,79.47,79.45,79.47,38679.0,76.9683,76.9877,76.9683,76.9877,38679.0
2024-09-20 15:25:00,79.47,79.48,79.46,79.48,25766.0,76.9877,76.9973,76.978,76.9973,25766.0
2024-09-20 15:30:00,79.48,79.48,79.47,79.48,31337.0,76.9973,76.9973,76.9877,76.9973,31337.0
2024-09-20 15:35:00,79.48,79.48,79.47,79.48,35716.0,76.9973,76.9973,76.9877,76.9973,35716.0
2024-09-20 15:40:00,79.48,79.48,79.47,79.48,34695.0,76.9973,76.9973,76.9877,76.9973,34695.0
2024-09-20 15:45:00,79.48,79.49,79.47,79.48,235151.0,76.9973,77.007,76.9877,76.9973,235151.0
2024-09-20 15:50:00,79.48,79.49,79.48,79.48,122302.0,76.9973,77.007,76.9973,76.9973,122302.0
2024-09-20 15:55:00,79.48,79.5,79.48,79.49,169725.0,76.9973,77.0167,76.9973,77.007,169725.0
2024-09-23 09:30:00,79.47,79.47,79.4,79.45,45596.0,76.9877,76.9877,76.9198,76.9683,45596.0
2024-09-23 09:35:00,79.45,79.46,79.44,79.45,8598.0,76.9683,76.978,76.9586,76.9683,8598.0
2024-09-23 09:40:00,79.45,79.45,79.43,79.44,10376.0,76.9683,76.9683,76.9489,76.9586,10376.0
2024-09-23 09:45:00,79.44,79.49,79.41,79.44,55070.0,76.9586,77.007,76.9295,76.9586,55070.0
2024-09-23 09:50:00,79.44,79.45,79.42,79.44,38815.0,76.9586,76.9683,76.9392,76.9586,38815.0
2024-09-23 09:55:00,79.44,79.44,79.41,79.42,12216.0,76.9586,76.9586,76.9295,76.9392,12216.0
2024-09-23 10:00:00,79.42,79.42,79.4,79.41,89221.0,76.9392,76.9392,76.9198,76.9295,89221.0
2024-09-23 10:05:00,79.41,79.41,79.38,79.39,10678.0,76.9295,76.9295,76.9005,76.9102,10678.0
2024-09-23 10:10:00,79.4,79.41,79.39,79.4,66578.0,76.9198,76.9295,76.9102,76.9198,66578.0
2024-09-23 10:15:00,79.4,79.4,79.39,79.39,20737.0,76.9198,76.9198,76.9102,76.9102,20737.0
2024-09-23 10:20:00,79.4,79.42,79.39,79.41,57194.0,76.9198,76.9392,76.9102,76.9295,57194.0
2024-09-23 10:25:00,79.41,79.41,79.4,79.41,21937.0,76.9295,76.9295,76.9198,76.9295,21937.0
2024-09-23 10:30:00,79.41,79.42,79.4,79.42,38311.0,76.9295,76.9392,76.9198,76.9392,38311.0
2024-09-23 10:35:00,79.42,79.42,79.41,79.42,14451.0,76.9392,76.9392,76.9295,76.9392,14451.0
2024-09-23 10:40:00,79.42,79.43,79.4,79.42,45677.0,76.9392,76.9489,76.9198,76.9392,45677.0
2024-09-23 10:45:00,79.42,79.43,79.42,79.42,23947.0,76.9392,76.9489,76.9392,76.9392,23947.0
2024-09-23 10:50:00,79.42,79.43,79.42,79.42,17644.0,76.9392,76.9489,76.9392,76.9392,17644.0
2024-09-23 10:55:00,79.42,79.44,79.42,79.43,32786.0,76.9392,76.9586,76.9392,76.9489,32786.0
2024-09-23 11:00:00,79.43,79.44,79.43,79.44,13880.0,76.9489,76.9586,76.9489,76.9586,13880.0
2024-09-23 11:05:00,79.44,79.44,79.42,79.42,60808.0,76.9586,76.9586,76.9392,76.9392,60808.0
2024-09-23 11:10:00,79.42,79.43,79.41,79.42,12583.0,76.9392,76.9489,76.9295,76.9392,12583.0
2024-09-23 11:15:00,79.42,79.43,79.41,79.42,15279.0,76.9392,76.9489,76.9295,76.9392,15279.0
2024-09-23 11:20:00,79.42,79.43,79.42,79.42,15817.0,76.9392,76.9489,76.9392,76.9392,15817.0
2024-09-23 11:25:00,79.42,79.43,79.42,79.42,29071.0,76.9392,76.9489,76.9392,76.9392,29071.0
2024-09-23 11:30:00,79.42,79.43,79.42,79.42,22684.0,76.9392,76.9489,76.9392,76.9392,22684.0
2024-09-23 11:35:00,79.43,79.44,79.43,79.43,18943.0,76.9489,76.9586,76.9489,76.9489,18943.0
2024-09-23 11:40:00,79.43,79.44,79.43,79.44,10990.0,76.9489,76.9586,76.9489,76.9586,10990.0
2024-09-23 11:45:00,79.44,79.45,79.43,79.45,39463.0,76.9586,76.9683,76.9489,76.9683,39463.0
2024-09-23 11:50:00,79.44,79.45,79.44,79.45,15946.0,76.9586,76.9683,76.9586,76.9683,15946.0
2024-09-23 11:55:00,79.45,79.47,79.44,79.47,7737.0,76.9683,76.9877,76.9586,76.9877,7737.0
2024-09-23 12:00:00,79.48,79.48,79.47,79.48,24749.0,76.9973,76.9973,76.9877,76.9973,24749.0
2024-09-23 12:05:00,79.48,79.48,79.46,79.47,16592.0,76.9973,76.9973,76.978,76.9877,16592.0
2024-09-23 12:10:00,79.47,79.48,79.47,79.48,4054.0,76.9877,76.9973,76.9877,76.9973,4054.0
2024-09-23 12:15:00,79.47,79.48,79.47,79.48,14996.0,76.9877,76.9973,76.9877,76.9973,14996.0
2024-09-23 12:20:00,79.47,79.48,79.47,79.48,7251.0,76.9877,76.9973,76.9877,76.9973,7251.0
2024-09-23 12:25:00,79.48,79.48,79.47,79.48,13589.0,76.9973,76.9973,76.9877,76.9973,13589.0
2024-09-23 12:30:00,79.48,79.49,79.47,79.48,34150.0,76.9973,77.007,76.9877,76.9973,34150.0
2024-09-23 12:35:00,79.48,79.5,79.48,79.48,14847.0,76.9973,77.0167,76.9973,76.9973,14847.0
2024-09-23 12:40:00,79.48,79.49,79.48,79.49,6358.0,76.9973,77.007,76.9973,77.007,6358.0
2024-09-23 12:45:00,79.49,79.49,79.48,79.48,4254.0,77.007,77.007,76.9973,76.9973,4254.0
2024-09-23 12:50:00,79.48,79.49,79.48,79.48,15448.0,76.9973,77.007,76.9973,76.9973,15448.0
2024-09-23 12:55:00,79.48,79.49,79.48,79.48,9286.0,76.9973,77.007,76.9973,76.9973,9286.0
2024-09-23 13:00:00,79.48,79.5,79.48,79.5,33057.0,76.9973,77.0167,76.9973,77.0167,33057.0
2024-09-23 13:05:00,79.5,79.5,79.49,79.5,10894.0,77.0167,77.0167,77.007,77.0167,10894.0
2024-09-23 13:10:00,79.5,79.5,79.49,79.5,14397.0,77.0167,77.0167,77.007,77.0167,14397.0
2024-09-23 13:15:00,79.5,79.51,79.5,79.51,25564.0,77.0167,77.0264,77.0167,77.0264,25564.0
2024-09-23 13:20:00,79.5,79.51,79.49,79.5,22750.0,77.0167,77.0264,77.007,77.0167,22750.0
2024-09-23 13:25:00,79.5,79.5,79.49,79.5,19275.0,77.0167,77.0167,77.007,77.0167,19275.0
2024-09-23 13:30:00,79.5,79.5,79.49,79.5,17795.0,77.0167,77.0167,77.007,77.0167,17795.0
2024-09-23 13:35:00,79.5,79.51,79.49,79.51,20054.0,77.0167,77.0264,77.007,77.0264,20054.0
2024-09-23 13:40:00,79.51,79.51,79.5,79.51,15163.0,77.0264,77.0264,77.0167,77.0264,15163.0
2024-09-23 13:45:00,79.51,79.51,79.5,79.51,33985.0,77.0264,77.0264,77.0167,77.0264,33985.0
2024-09-23 13:50:00,79.5,79.51,79.49,79.5,58995.0,77.0167,77.0264,77.007,77.0167,58995.0
2024-09-23 13:55:00,79.5,79.5,79.49,79.5,15197.0,77.0167,77.0167,77.007,77.0167,15197.0
2024-09-23 14:00:00,79.5,79.5,79.47,79.48,13810.0,77.0167,77.0167,76.9877,76.9973,13810.0
2024-09-23 14:05:00,79.48,79.48,79.47,79.48,14275.0,76.9973,76.9973,76.9877,76.9973,14275.0
2024-09-23 14:10:00,79.48,79.49,79.47,79.48,15858.0,76.9973,77.007,76.9877,76.9973,15858.0
2024-09-23 14:15:00,79.48,79.49,79.48,79.48,10734.0,76.9973,77.007,76.9973,76.9973,10734.0
2024-09-23 14:20:00,79.48,79.49,79.48,79.48,2913.0,76.9973,77.007,76.9973,76.9973,2913.0
2024-09-23 14:25:00,79.48,79.49,79.48,79.48,8871.0,76.9973,77.007,76.9973,76.9973,8871.0
2024-09-23 14:30:00,79.48,79.49,79.48,79.48,7100.0,76.9973,77.007,76.9973,76.9973,7100.0
2024-09-23 14:35:00,79.48,79.49,79.48,79.48,19297.0,76.9973,77.007,76.9973,76.9973,19297.0
2024-09-23 14:40:00,79.48,79.49,79.48,79.48,6910.0,76.9973,77.007,76.9973,76.9973,6910.0
2024-09-23 14:45:00,79.48,79.49,79.48,79.49,32297.0,76.9973,77.007,76.9973,77.007,32297.0
2024-09-23 14:50:00,79.49,79.49,79.47,79.48,23616.0,77.007,77.007,76.9877,76.9973,23616.0
2024-09-23 14:55:00,79.48,79.48,79.47,79.48,10399.0,76.9973,76.9973,76.9877,76.9973,10399.0
2024-09-23 15:00:00,79.48,79.48,79.46,79.47,14972.0,76.9973,76.9973,76.978,76.9877,14972.0
2024-09-23 15:05:00,79.47,79.47,79.45,79.46,12988.0,76.9877,76.9877,76.9683,76.978,12988.0
2024-09-23 15:10:00,79.45,79.47,79.45,79.46,16238.0,76.9683,76.9877,76.9683,76.978,16238.0
2024-09-23 15:15:00,79.46,79.47,79.46,79.46,12547.0,76.978,76.9877,76.978,76.978,12547.0
2024-09-23 15:20:00,79.46,79.47,79.46,79.47,12077.0,76.978,76.9877,76.978,76.9877,12077.0
2024-09-23 15:25:00,79.47,79.47,79.45,79.45,28450.0,76.9877,76.9877,76.9683,76.9683,28450.0
2024-09-23 15:30:00,79.45,79.46,79.45,79.45,14981.0,76.9683,76.978,76.9683,76.9683,14981.0
2024-09-23 15:35:00,79.45,79.47,79.45,79.46,31342.0,76.9683,76.9877,76.9683,76.978,31342.0
2024-09-23 15:40:00,79.47,79.47,79.46,79.46,48900.0,76.9877,76.9877,76.978,76.978,48900.0
2024-09-23 15:45:00,79.46,79.47,79.45,79.45,19937.0,76.978,76.9877,76.9683,76.9683,19937.0
2024-09-23 15:50:00,79.45,79.46,79.44,79.45,43881.0,76.9683,76.978,76.9586,76.9683,43881.0
2024-09-23 15:55:00,79.45,79.46,79.44,79.45,117083.0,76.9683,76.978,76.9586,76.9683,117083.0
2024-09-24 09:30:00,79.44,79.44,79.4,79.42,35751.0,76.9586,76.9586,76.9198,76.9392,35751.0
2024-09-24 09:35:00,79.42,79.43,79.42,79.42,15138.0,76.9392,76.9489,76.9392,76.9392,15138.0
2024-09-24 09:40:00,79.42,79.44,79.42,79.44,10608.0,76.9392,76.9586,76.9392,76.9586,10608.0
2024-09-24 09:45:00,79.44,79.44,79.42,79.42,37177.0,76.9586,76.9586,76.9392,76.9392,37177.0
2024-09-24 09:50:00,79.42,79.43,79.42,79.42,23390.0,76.9392,76.9489,76.9392,76.9392,23390.0
2024-09-24 09:55:00,79.43,79.44,79.42,79.44,26918.0,76.9489,76.9586,76.9392,76.9586,26918.0
2024-09-24 10:00:00,79.44,79.47,79.44,79.46,24180.0,76.9586,76.9877,76.9586,76.978,24180.0
2024-09-24 10:05:00,79.47,79.5,79.46,79.5,17065.0,76.9877,77.0167,76.978,77.0167,17065.0
2024-09-24 10:10:00,79.5,79.5,79.46,79.47,65864.0,77.0167,77.0167,76.978,76.9877,65864.0
2024-09-24 10:15:00,79.47,79.5,79.46,79.5,26699.0,76.9877,77.0167,76.978,77.0167,26699.0
2024-09-24 10:20:00,79.5,79.52,79.49,79.51,39368.0,77.0167,77.0361,77.007,77.0264,39368.0
2024-09-24 10:25:00,79.51,79.52,79.5,79.51,28102.0,77.0264,77.0361,77.0167,77.0264,28102.0
2024-09-24 10:30:00,79.5,79.51,79.49,79.5,13293.0,77.0167,77.0264,77.007,77.0167,13293.0
2024-09-24 10:35:00,79.5,79.5,79.48,79.49,5021.0,77.0167,77.0167,76.9973,77.007,5021.0
2024-09-24 10:40:00,79.49,79.49,79.48,79.48,6797.0,77.007,77.007,76.9973,76.9973,6797.0
2024-09-24 10:45:00,79.48,79.5,79.48,79.5,21486.0,76.9973,77.0167,76.9973,77.0167,21486.0
2024-09-24 10:50:00,79.49,79.5,79.48,79.5,155740.0,77.007,77.0167,76.9973,77.0167,155740.0
2024-09-24 10:55:00,79.5,79.51,79.48,79.48,7466.0,77.0167,77.0264,76.9973,76.9973,7466.0
2024-09-24 11:00:00,79.49,79.5,79.48,79.49,15003.0,77.007,77.0167,76.9973,77.007,15003.0
2024-09-24 11:05:00,79.49,79.5,79.48,79.5,10887.0,77.007,77.0167,76.9973,77.0167,10887.0
2024-09-24 11:10:00,79.5,79.51,79.49,79.51,8190.0,77.0167,77.0264,77.007,77.0264,8190.0
2024-09-24 11:15:00,79.51,79.51,79.49,79.5,6020.0,77.0264,77.0264,77.007,77.0167,6020.0
2024-09-24 11:20:00,79.49,79.51,79.49,79.51,29112.0,77.007,77.0264,77.007,77.0264,29112.0
2024-09-24 11:25:00,79.51,79.51,79.5,79.5,27139.0,77.0264,77.0264,77.0167,77.0167,27139.0
2024-09-24 11:30:00,79.5,79.51,79.49,79.49,27670.0,77.0167,77.0264,77.007,77.007,27670.0
2024-09-24 11:35:00,79.5,79.5,79.49,79.5,5732.0,77.0167,77.0167,77.007,77.0167,5732.0
2024-09-24 11:40:00,79.49,79.49,79.48,79.48,4111.0,77.007,77.007,76.9973,76.9973,4111.0
2024-09-24 11:45:00,79.48,79.5,79.48,79.48,10077.0,76.9973,77.0167,76.9973,76.9973,10077.0
2024-09-24 11:50:00,79.48,79.49,79.47,79.49,64581.0,76.9973,77.007,76.9877,77.007,64581.0
2024-09-24 11:55:00,79.48,79.5,79.48,79.49,27429.0,76.9973,77.0167,76.9973,77.007,27429.0
2024-09-24 12:00:00,79.5,79.51,79.49,79.51,5309.0,77.0167,77.0264,77.007,77.0264,5309.0
2024-09-24 12:05:00,79.5,79.52,79.5,79.52,26888.0,77.0167,77.0361,77.0167,77.0361,26888.0
2024-09-24 12:10:00,79.52,79.53,79.51,79.51,4779.0,77.0361,77.0458,77.0264,77.0264,4779.0
2024-09-24 12:15:00,79.52,79.52,79.5,79.52,8293.0,77.0361,77.0361,77.0167,77.0361,8293.0
2024-09-24 12:20:00,79.51,79.52,79.5,79.51,7270.0,77.0264,77.0361,77.0167,77.0264,7270.0
2024-09-24 12:25:00,79.5,79.52,79.5,79.52,3107.0,77.0167,77.0361,77.0167,77.0361,3107.0
2024-09-24 12:30:00,79.51,79.52,79.49,79.51,5426.0,77.0264,77.0361,77.007,77.0264,5426.0
2024-09-24 12:35:00,79.5,79.51,79.5,79.51,7991.0,77.0167,77.0264,77.0167,77.0264,7991.0
2024-09-24 12:40:00,79.5,79.51,79.49,79.5,11931.0,77.0167,77.0264,77.007,77.0167,11931.0
2024-09-24 12:45:00,79.49,79.5,79.49,79.5,10897.0,77.007,77.0167,77.007,77.0167,10897.0
2024-09-24 12:50:00,79.51,79.51,79.5,79.5,2775.0,77.0264,77.0264,77.0167,77.0167,2775.0
2024-09-24 12:55:00,79.5,79.51,79.49,79.49,4331.0,77.0167,77.0264,77.007,77.007,4331.0
2024-09-24 13:00:00,79.5,79.51,79.49,79.51,8434.0,77.0167,77.0264,77.007,77.0264,8434.0
2024-09-24 13:05:00,79.5,79.51,79.48,79.48,18838.0,77.0167,77.0264,76.9973,76.9973,18838.0
2024-09-24 13:10:00,79.49,79.5,79.49,79.49,10115.0,77.007,77.0167,77.007,77.007,10115.0
2024-09-24 13:15:00,79.5,79.5,79.47,79.48,17827.0,77.0167,77.0167,76.9877,76.9973,17827.0
2024-09-24 13:20:00,79.49,79.5,79.48,79.49,48024.0,77.007,77.0167,76.9973,77.007,48024.0
2024-09-24 13:25:00,79.49,79.49,79.48,79.49,11424.0,77.007,77.007,76.9973,77.007,11424.0
2024-09-24 13:30:00,79.48,79.5,79.48,79.5,3932.0,76.9973,77.0167,76.9973,77.0167,3932.0
2024-09-24 13:35:00,79.5,79.5,79.49,79.5,15752.0,77.0167,77.0167,77.007,77.0167,15752.0
2024-09-24 13:40:00,79.5,79.51,79.49,79.51,18145.0,77.0167,77.0264,77.007,77.0264,18145.0
2024-09-24 13:45:00,79.5,79.51,79.49,79.5,4460.0,77.0167,77.0264,77.007,77.0167,4460.0
2024-09-24 13:50:00,79.5,79.51,79.5,79.51,6413.0,77.0167,77.0264,77.0167,77.0264,6413.0
2024-09-24 13:55:00,79.51,79.51,79.5,79.51,3754.0,77.0264,77.0264,77.0167,77.0264,3754.0
2024-09-24 14:00:00,79.51,79.52,79.5,79.52,11783.0,77.0264,77.0361,77.0167,77.0361,11783.0
2024-09-24 14:05:00,79.52,79.53,79.51,79.52,9556.0,77.0361,77.0458,77.0264,77.0361,9556.0
2024-09-24 14:10:00,79.52,79.52,79.51,79.52,11060.0,77.0361,77.0361,77.0264,77.0361,11060.0
2024-09-24 14:15:00,79.52,79.52,79.51,79.52,3851.0,77.0361,77.0361,77.0264,77.0361,3851.0
2024-09-24 14:20:00,79.52,79.53,79.51,79.52,8910.0,77.0361,77.0458,77.0264,77.0361,8910.0
2024-09-24 14:25:00,79.53,79.53,79.52,79.53,17044.0,77.0458,77.0458,77.0361,77.0458,17044.0
2024-09-24 14:30:00,79.52,79.53,79.51,79.53,8825.0,77.0361,77.0458,77.0264,77.0458,8825.0
2024-09-24 14:35:00,79.52,79.53,79.51,79.52,32453.0,77.0361,77.0458,77.0264,77.0361,32453.0
2024-09-24 14:40:00,79.52,79.52,79.51,79.52,2853.0,77.0361,77.0361,77.0264,77.0361,2853.0
2024-09-24 14:45:00,79.52,79.52,79.5,79.51,33345.0,77.0361,77.0361,77.0167,77.0264,33345.0
2024-09-24 14:50:00,79.51,79.51,79.5,79.51,8695.0,77.0264,77.0264,77.0167,77.0264,8695.0
2024-09-24 14:55:00,79.51,79.51,79.5,79.51,5723.0,77.0264,77.0264,77.0167,77.0264,5723.0
2024-09-24 15:00:00,79.51,79.52,79.5,79.52,35048.0,77.0264,77.0361,77.0167,77.0361,35048.0
2024-09-24 15:05:00,79.52,79.53,79.51,79.53,16137.0,77.0361,77.0458,77.0264,77.0458,16137.0
2024-09-24 15:10:00,79.53,79.53,79.52,79.53,4192.0,77.0458,77.0458,77.0361,77.0458,4192.0
2024-09-24 15:15:00,79.52,79.53,79.52,79.52,15702.0,77.0361,77.0458,77.0361,77.0361,15702.0
2024-09-24 15:20:00,79.53,79.53,79.52,79.53,20244.0,77.0458,77.0458,77.0361,77.0458,20244.0
2024-09-24 15:25:00,79.53,79.53,79.52,79.53,24706.0,77.0458,77.0458,77.0361,77.0458,24706.0
2024-09-24 15:30:00,79.53,79.53,79.52,79.52,16547.0,77.0458,77.0458,77.0361,77.0361,16547.0
2024-09-24 15:35:00,79.52,79.53,79.52,79.53,29432.0,77.0361,77.0458,77.0361,77.0458,29432.0
2024-09-24 15:40:00,79.53,79.53,79.52,79.53,18848.0,77.0458,77.0458,77.0361,77.0458,18848.0
2024-09-24 15:45:00,79.53,79.53,79.52,79.53,8550.0,77.0458,77.0458,77.0361,77.0458,8550.0
2024-09-24 15:50:00,79.53,79.53,79.52,79.53,19608.0,77.0458,77.0458,77.0361,77.0458,19608.0
2024-09-24 15:55:00,79.53,79.54,79.52,79.54,92591.0,77.0458,77.0555,77.0361,77.0555,92591.0
2024-09-25 09:30:00,79.5,79.5,79.47,79.48,25351.0,77.0167,77.0167,76.9877,76.9973,25351.0
2024-09-25 09:35:00,79.48,79.48,79.47,79.48,19814.0,76.9973,76.9973,76.9877,76.9973,19814.0
2024-09-25 09:40:00,79.47,79.49,79.45,79.45,35735.0,76.9877,77.007,76.9683,76.9683,35735.0
2024-09-25 09:45:00,79.46,79.47,79.45,79.45,40488.0,76.978,76.9877,76.9683,76.9683,40488.0
2024-09-25 09:50:00,79.45,79.48,79.45,79.47,15792.0,76.9683,76.9973,76.9683,76.9877,15792.0
2024-09-25 09:55:00,79.47,79.47,79.46,79.47,9157.0,76.9877,76.9877,76.978,76.9877,9157.0
2024-09-25 10:00:00,79.45,79.47,79.44,79.44,12541.0,76.9683,76.9877,76.9586,76.9586,12541.0
2024-09-25 10:05:00,79.44,79.46,79.44,79.45,41503.0,76.9586,76.978,76.9586,76.9683,41503.0
2024-09-25 10:10:00,79.45,79.46,79.44,79.45,18004.0,76.9683,76.978,76.9586,76.9683,18004.0
2024-09-25 10:15:00,79.45,79.45,79.43,79.44,7997.0,76.9683,76.9683,76.9489,76.9586,7997.0
2024-09-25 10:20:00,79.43,79.45,79.43,79.45,8227.0,76.9489,76.9683,76.9489,76.9683,8227.0
2024-09-25 10:25:00,79.44,79.45,79.43,79.44,13271.0,76.9586,76.9683,76.9489,76.9586,13271.0
2024-09-25 10:30:00,79.45,79.45,79.43,79.45,7704.0,76.9683,76.9683,76.9489,76.9683,7704.0
2024-09-25 10:35:00,79.45,79.45,79.44,79.45,2650.0,76.9683,76.9683,76.9586,76.9683,2650.0
2024-09-25 10:40:00,79.44,79.45,79.44,79.45,4273.0,76.9586,76.9683,76.9586,76.9683,4273.0
2024-09-25 10:45:00,79.44,79.45,79.44,79.45,3655.0,76.9586,76.9683,76.9586,76.9683,3655.0
2024-09-25 10:50:00,79.45,79.45,79.44,79.45,3348.0,76.9683,76.9683,76.9586,76.9683,3348.0
2024-09-25 10:55:00,79.45,79.46,79.44,79.44,15390.0,76.9683,76.978,76.9586,76.9586,15390.0
2024-09-25 11:00:00,79.44,79.45,79.43,79.43,6249.0,76.9586,76.9683,76.9489,76.9489,6249.0
2024-09-25 11:05:00,79.44,79.45,79.43,79.45,6506.0,76.9586,76.9683,76.9489,76.9683,6506.0
2024-09-25 11:10:00,79.45,79.45,79.43,79.44,11353.0,76.9683,76.9683,76.9489,76.9586,11353.0
2024-09-25 11:15:00,79.44,79.44,79.43,79.44,5362.0,76.9586,76.9586,76.9489,76.9586,5362.0
2024-09-25 11:20:00,79.44,79.44,79.43,79.44,5215.0,76.9586,76.9586,76.9489,76.9586,5215.0
2024-09-25 11:25:00,79.44,79.44,79.43,79.44,6719.0,76.9586,76.9586,76.9489,76.9586,6719.0
2024-09-25 11:30:00,79.44,79.45,79.43,79.45,15327.0,76.9586,76.9683,76.9489,76.9683,15327.0
2024-09-25 11:35:00,79.45,79.45,79.44,79.44,2430.0,76.9683,76.9683,76.9586,76.9586,2430.0
2024-09-25 11:40:00,79.45,79.45,79.44,79.45,11397.0,76.9683,76.9683,76.9586,76.9683,11397.0
2024-09-25 11:45:00,79.45,79.45,79.44,79.45,52824.0,76.9683,76.9683,76.9586,76.9683,52824.0
2024-09-25 11:50:00,79.45,79.45,79.44,79.45,34562.0,76.9683,76.9683,76.9586,76.9683,34562.0
2024-09-25 11:55:00,79.45,79.45,79.44,79.45,9450.0,76.9683,76.9683,76.9586,76.9683,9450.0
2024-09-25 12:00:00,79.45,79.45,79.44,79.44,9385.0,76.9683,76.9683,76.9586,76.9586,9385.0
2024-09-25 12:05:00,79.44,79.44,79.43,79.44,10622.0,76.9586,76.9586,76.9489,76.9586,10622.0
2024-09-25 12:10:00,79.44,79.44,79.43,79.44,8183.0,76.9586,76.9586,76.9489,76.9586,8183.0
2024-09-25 12:15:00,79.44,79.45,79.44,79.45,15916.0,76.9586,76.9683,76.9586,76.9683,15916.0
2024-09-25 12:20:00,79.45,79.46,79.44,79.45,17274.0,76.9683,76.978,76.9586,76.9683,17274.0
2024-09-25 12:25:00,79.45,79.46,79.44,79.45,9391.0,76.9683,76.978,76.9586,76.9683,9391.0
2024-09-25 12:30:00,79.45,79.46,79.44,79.45,16719.0,76.9683,76.978,76.9586,76.9683,16719.0
2024-09-25 12:35:00,79.45,79.46,79.44,79.45,22371.0,76.9683,76.978,76.9586,76.9683,22371.0
2024-09-25 12:40:00,79.45,79.46,79.45,79.45,11361.0,76.9683,76.978,76.9683,76.9683,11361.0
2024-09-25 12:45:00,79.45,79.46,79.45,79.45,8387.0,76.9683,76.978,76.9683,76.9683,8387.0
2024-09-25 12:50:00,79.45,79.46,79.45,79.45,6960.0,76.9683,76.978,76.9683,76.9683,6960.0
2024-09-25 12:55:00,79.45,79.46,79.42,79.42,72611.0,76.9683,76.978,76.9392,76.9392,72611.0
2024-09-25 13:00:00,79.42,79.44,79.42,79.44,22534.0,76.9392,76.9586,76.9392,76.9586,22534.0
2024-09-25 13:05:00,79.44,79.44,79.42,79.42,41442.0,76.9586,76.9586,76.9392,76.9392,41442.0
2024-09-25 13:10:00,79.42,79.44,79.42,79.43,11259.0,76.9392,76.9586,76.9392,76.9489,11259.0
2024-09-25 13:15:00,79.43,79.43,79.42,79.42,17878.0,76.9489,76.9489,76.9392,76.9392,17878.0
2024-09-25 13:20:00,79.43,79.43,79.42,79.42,11844.0,76.9489,76.9489,76.9392,76.9392,11844.0
2024-09-25 13:25:00,79.43,79.43,79.42,79.43,96145.0,76.9489,76.9489,76.9392,76.9489,96145.0
2024-09-25 13:30:00,79.42,79.44,79.42,79.44,9600.0,76.9392,76.9586,76.9392,76.9586,9600.0
2024-09-25 13:35:00,79.44,79.44,79.43,79.44,7011.0,76.9586,76.9586,76.9489,76.9586,7011.0
2024-09-25 13:40:00,79.44,79.44,79.43,79.44,100931.0,76.9586,76.9586,76.9489,76.9586,100931.0
2024-09-25 13:45:00,79.44,79.44,79.43,79.44,29589.0,76.9586,76.9586,76.9489,76.9586,29589.0
2024-09-25 13:50:00,79.44,79.45,79.43,79.45,19872.0,76.9586,76.9683,76.9489,76.9683,19872.0
2024-09-25 13:55:00,79.44,79.45,79.44,79.45,9270.0,76.9586,76.9683,76.9586,76.9683,9270.0
2024-09-25 14:00:00,79.45,79.45,79.43,79.44,12012.0,76.9683,76.9683,76.9489,76.9586,12012.0
2024-09-25 14:05:00,79.44,79.45,79.43,79.44,8168.0,76.9586,76.9683,76.9489,76.9586,8168.0
2024-09-25 14:10:00,79.45,79.45,79.44,79.45,10281.0,76.9683,76.9683,76.9586,76.9683,10281.0
2024-09-25 14:15:00,79.45,79.45,79.44,79.45,5554.0,76.9683,76.9683,76.9586,76.9683,5554.0
2024-09-25 14:20:00,79.45,79.45,79.44,79.44,12002.0,76.9683,76.9683,76.9586,76.9586,12002.0
2024-09-25 14:25:00,79.45,79.45,79.44,79.45,7384.0,76.9683,76.9683,76.9586,76.9683,7384.0
2024-09-25 14:30:00,79.45,79.45,79.43,79.44,10079.0,76.9683,76.9683,76.9489,76.9586,10079.0
2024-09-25 14:35:00,79.44,79.44,79.43,79.43,6842.0,76.9586,76.9586,76.9489,76.9489,6842.0
2024-09-25 14:40:00,79.44,79.44,79.43,79.43,20034.0,76.9586,76.9586,76.9489,76.9489,20034.0
2024-09-25 14:45:00,79.44,79.44,79.43,79.44,11374.0,76.9586,76.9586,76.9489,76.9586,11374.0
2024-09-25 14:50:00,79.44,79.44,79.43,79.44,56538.0,76.9586,76.9586,76.9489,76.9586,56538.0
2024-09-25 14:55:00,79.44,79.44,79.43,79.44,13682.0,76.9586,76.9586,76.9489,76.9586,13682.0
2024-09-25 15:00:00,79.44,79.44,79.43,79.44,13386.0,76.9586,76.9586,76.9489,76.9586,13386.0
2024-09-25 15:05:00,79.44,79.44,79.42,79.44,24490.0,76.9586,76.9586,76.9392,76.9586,24490.0
2024-09-25 15:10:00,79.44,79.44,79.42,79.42,15378.0,76.9586,76.9586,76.9392,76.9392,15378.0
2024-09-25 15:15:00,79.42,79.43,79.42,79.42,7646.0,76.9392,76.9489,76.9392,76.9392,7646.0
2024-09-25 15:20:00,79.43,79.43,79.42,79.42,30391.0,76.9489,76.9489,76.9392,76.9392,30391.0
2024-09-25 15:25:00,79.42,79.43,79.42,79.43,23472.0,76.9392,76.9489,76.9392,76.9489,23472.0
2024-09-25 15:30:00,79.42,79.43,79.42,79.42,19477.0,76.9392,76.9489,76.9392,76.9392,19477.0
2024-09-25 15:35:00,79.42,79.43,79.42,79.42,21529.0,76.9392,76.9489,76.9392,76.9392,21529.0
2024-09-25 15:40:00,79.42,79.43,79.41,79.41,83766.0,76.9392,76.9489,76.9295,76.9295,83766.0
2024-09-25 15:45:00,79.42,79.42,79.41,79.41,25861.0,76.9392,76.9392,76.9295,76.9295,25861.0
2024-09-25 15:50:00,79.41,79.42,79.4,79.41,129735.0,76.9295,76.9392,76.9198,76.9295,129735.0
2024-09-25 15:55:00,79.41,79.41,79.4,79.41,292863.0,76.9295,76.9295,76.9198,76.9295,292863.0
2024-09-26 09:30:00,79.42,79.44,79.41,79.44,57909.0,76.9392,76.9586,76.9295,76.9586,57909.0
2024-09-26 09:35:00,79.44,79.44,79.4,79.41,16331.0,76.9586,76.9586,76.9198,76.9295,16331.0
2024-09-26 09:40:00,79.41,79.41,79.38,79.39,19379.0,76.9295,76.9295,76.9005,76.9102,19379.0
2024-09-26 09:45:00,79.38,79.39,79.37,79.37,40931.0,76.9005,76.9102,76.8908,76.8908,40931.0
2024-09-26 09:50:00,79.38,79.38,79.37,79.38,22981.0,76.9005,76.9005,76.8908,76.9005,22981.0
2024-09-26 09:55:00,79.38,79.39,79.36,79.38,95547.0,76.9005,76.9102,76.8811,76.9005,95547.0
2024-09-26 10:00:00,79.38,79.38,79.35,79.36,14332.0,76.9005,76.9005,76.8714,76.8811,14332.0
2024-09-26 10:05:00,79.36,79.36,79.34,79.34,35196.0,76.8811,76.8811,76.8617,76.8617,35196.0
2024-09-26 10:10:00,79.34,79.36,79.34,79.34,11378.0,76.8617,76.8811,76.8617,76.8617,11378.0
2024-09-26 10:15:00,79.35,79.35,79.34,79.34,20939.0,76.8714,76.8714,76.8617,76.8617,20939.0
2024-09-26 10:20:00,79.34,79.35,79.33,79.34,29408.0,76.8617,76.8714,76.852,76.8617,29408.0
2024-09-26 10:25:00,79.34,79.34,79.32,79.33,11195.0,76.8617,76.8617,76.8423,76.852,11195.0
2024-09-26 10:30:00,79.32,79.34,79.31,79.34,30998.0,76.8423,76.8617,76.8327,76.8617,30998.0
2024-09-26 10:35:00,79.34,79.35,79.33,79.34,16617.0,76.8617,76.8714,76.852,76.8617,16617.0
2024-09-26 10:40:00,79.34,79.35,79.33,79.34,24051.0,76.8617,76.8714,76.852,76.8617,24051.0
2024-09-26 10:45:00,79.35,79.37,79.35,79.37,20195.0,76.8714,76.8908,76.8714,76.8908,20195.0
2024-09-26 10:50:00,79.37,79.37,79.35,79.36,9168.0,76.8908,76.8908,76.8714,76.8811,9168.0
2024-09-26 10:55:00,79.36,79.37,79.35,79.37,18454.0,76.8811,76.8908,76.8714,76.8908,18454.0
2024-09-26 11:00:00,79.37,79.37,79.34,79.35,18041.0,76.8908,76.8908,76.8617,76.8714,18041.0
2024-09-26 11:05:00,79.35,79.36,79.34,79.34,12575.0,76.8714,76.8811,76.8617,76.8617,12575.0
2024-09-26 11:10:00,79.34,79.35,79.34,79.34,10404.0,76.8617,76.8714,76.8617,76.8617,10404.0
2024-09-26 11:15:00,79.35,79.35,79.34,79.34,50283.0,76.8714,76.8714,76.8617,76.8617,50283.0
2024-09-26 11:20:00,79.34,79.36,79.34,79.36,11897.0,76.8617,76.8811,76.8617,76.8811,11897.0
2024-09-26 11:25:00,79.36,79.36,79.35,79.36,52460.0,76.8811,76.8811,76.8714,76.8811,52460.0
2024-09-26 11:30:00,79.36,79.36,79.34,79.36,18289.0,76.8811,76.8811,76.8617,76.8811,18289.0
2024-09-26 11:35:00,79.35,79.36,79.35,79.35,26728.0,76.8714,76.8811,76.8714,76.8714,26728.0
2024-09-26 11:40:00,79.36,79.36,79.35,79.36,13907.0,76.8811,76.8811,76.8714,76.8811,13907.0
2024-09-26 11:45:00,79.36,79.36,79.35,79.36,19410.0,76.8811,76.8811,76.8714,76.8811,19410.0
2024-09-26 11:50:00,79.36,79.36,79.35,79.35,7400.0,76.8811,76.8811,76.8714,76.8714,7400.0
2024-09-26 11:55:00,79.36,79.36,79.34,79.34,14976.0,76.8811,76.8811,76.8617,76.8617,14976.0
2024-09-26 12:00:00,79.34,79.34,79.33,79.34,13092.0,76.8617,76.8617,76.852,76.8617,13092.0
2024-09-26 12:05:00,79.34,79.34,79.33,79.34,5021.0,76.8617,76.8617,76.852,76.8617,5021.0
2024-09-26 12:10:00,79.34,79.34,79.33,79.34,14786.0,76.8617,76.8617,76.852,76.8617,14786.0
2024-09-26 12:15:00,79.33,79.34,79.33,79.33,5907.0,76.852,76.8617,76.852,76.852,5907.0
2024-09-26 12:20:00,79.34,79.34,79.32,79.33,15597.0,76.8617,76.8617,76.8423,76.852,15597.0
2024-09-26 12:25:00,79.33,79.33,79.32,79.33,5943.0,76.852,76.852,76.8423,76.852,5943.0
2024-09-26 12:30:00,79.33,79.34,79.32,79.34,7601.0,76.852,76.8617,76.8423,76.8617,7601.0
2024-09-26 12:35:00,79.34,79.35,79.33,79.34,30179.0,76.8617,76.8714,76.852,76.8617,30179.0
2024-09-26 12:40:00,79.34,79.34,79.32,79.33,15018.0,76.8617,76.8617,76.8423,76.852,15018.0
2024-09-26 12:45:00,79.33,79.34,79.32,79.33,10083.0,76.852,76.8617,76.8423,76.852,10083.0
2024-09-26 12:50:00,79.33,79.33,79.3,79.31,9614.0,76.852,76.852,76.823,76.8327,9614.0
2024-09-26 12:55:00,79.31,79.32,79.3,79.31,21296.0,76.8327,76.8423,76.823,76.8327,21296.0
2024-09-26 13:00:00,79.31,79.34,79.31,79.34,49178.0,76.8327,76.8617,76.8327,76.8617,49178.0
2024-09-26 13:05:00,79.34,79.34,79.32,79.33,10567.0,76.8617,76.8617,76.8423,76.852,10567.0
2024-09-26 13:10:00,79.33,79.35,79.33,79.35,6637.0,76.852,76.8714,76.852,76.8714,6637.0
2024-09-26 13:15:00,79.34,79.36,79.34,79.34,5344.0,76.8617,76.8811,76.8617,76.8617,5344.0
2024-09-26 13:20:00,79.34,79.36,79.34,79.35,8392.0,76.8617,76.8811,76.8617,76.8714,8392.0
2024-09-26 13:25:00,79.35,79.36,79.35,79.36,14642.0,76.8714,76.8811,76.8714,76.8811,14642.0
2024-09-26 13:30:00,79.35,79.36,79.33,79.34,28754.0,76.8714,76.8811,76.852,76.8617,28754.0
2024-09-26 13:35:00,79.34,79.35,79.33,79.34,11973.0,76.8617,76.8714,76.852,76.8617,11973.0
2024-09-26 13:40:00,79.33,79.35,79.33,79.34,4006.0,76.852,76.8714,76.852,76.8617,4006.0
2024-09-26 13:45:00,79.34,79.35,79.34,79.34,7896.0,76.8617,76.8714,76.8617,76.8617,7896.0
2024-09-26 13:50:00,79.34,79.35,79.34,79.34,15677.0,76.8617,76.8714,76.8617,76.8617,15677.0
2024-09-26 13:55:00,79.34,79.35,79.34,79.34,27391.0,76.8617,76.8714,76.8617,76.8617,27391.0
2024-09-26 14:00:00,79.34,79.36,79.34,79.34,24671.0,76.8617,76.8811,76.8617,76.8617,24671.0
2024-09-26 14:05:00,79.34,79.36,79.34,79.35,10181.0,76.8617,76.8811,76.8617,76.8714,10181.0
2024-09-26 14:10:00,79.36,79.37,79.35,79.36,20074.0,76.8811,76.8908,76.8714,76.8811,20074.0
2024-09-26 14:15:00,79.37,79.37,79.35,79.37,10760.0,76.8908,76.8908,76.8714,76.8908,10760.0
2024-09-26 14:20:00,79.37,79.37,79.36,79.37,5655.0,76.8908,76.8908,76.8811,76.8908,5655.0
2024-09-26 14:25:00,79.36,79.37,79.35,79.35,15799.0,76.8811,76.8908,76.8714,76.8714,15799.0
2024-09-26 14:30:00,79.36,79.37,79.35,79.37,12125.0,76.8811,76.8908,76.8714,76.8908,12125.0
2024-09-26 14:35:00,79.37,79.37,79.35,79.36,13274.0,76.8908,76.8908,76.8714,76.8811,13274.0
2024-09-26 14:40:00,79.36,79.36,79.35,79.35,24464.0,76.8811,76.8811,76.8714,76.8714,24464.0
2024-09-26 14:45:00,79.35,79.36,79.35,79.36,31606.0,76.8714,76.8811,76.8714,76.8811,31606.0
2024-09-26 14:50:00,79.36,79.36,79.35,79.36,6371.0,76.8811,76.8811,76.8714,76.8811,6371.0
2024-09-26 14:55:00,79.36,79.36,79.34,79.36,11068.0,76.8811,76.8811,76.8617,76.8811,11068.0
2024-09-26 15:00:00,79.36,79.36,79.34,79.36,11600.0,76.8811,76.8811,76.8617,76.8811,11600.0
2024-09-26 15:05:00,79.36,79.36,79.35,79.36,7911.0,76.8811,76.8811,76.8714,76.8811,7911.0
2024-09-26 15:10:00,79.36,79.37,79.35,79.36,19496.0,76.8811,76.8908,76.8714,76.8811,19496.0
2024-09-26 15:15:00,79.36,79.37,79.35,79.36,23501.0,76.8811,76.8908,76.8714,76.8811,23501.0
2024-09-26 15:20:00,79.36,79.36,79.35,79.36,10681.0,76.8811,76.8811,76.8714,76.8811,10681.0
2024-09-26 15:25:00,79.36,79.36,79.35,79.36,20875.0,76.8811,76.8811,76.8714,76.8811,20875.0
2024-09-26 15:30:00,79.35,79.36,79.34,79.34,11043.0,76.8714,76.8811,76.8617,76.8617,11043.0
2024-09-26 15:35:00,79.34,79.35,79.34,79.34,8613.0,76.8617,76.8714,76.8617,76.8617,8613.0
2024-09-26 15:40:00,79.34,79.35,79.34,79.34,9361.0,76.8617,76.8714,76.8617,76.8617,9361.0
2024-09-26 15:45:00,79.34,79.35,79.33,79.34,23368.0,76.8617,76.8714,76.852,76.8617,23368.0
2024-09-26 15:50:00,79.34,79.35,79.33,79.34,14700.0,76.8617,76.8714,76.852,76.8617,14700.0
2024-09-26 15:55:00,79.34,79.35,79.33,79.35,54988.0,76.8617,76.8714,76.852,76.8714,54988.0
2024-09-27 09:30:00,79.46,79.46,79.41,79.43,41912.0,76.978,76.978,76.9295,76.9489,41912.0
2024-09-27 09:35:00,79.43,79.44,79.42,79.44,46483.0,76.9489,76.9586,76.9392,76.9586,46483.0
2024-09-27 09:40:00,79.44,79.44,79.42,79.42,39736.0,76.9586,76.9586,76.9392,76.9392,39736.0
2024-09-27 09:45:00,79.42,79.44,79.42,79.44,9709.0,76.9392,76.9586,76.9392,76.9586,9709.0
2024-09-27 09:50:00,79.44,79.44,79.43,79.44,10464.0,76.9586,76.9586,76.9489,76.9586,10464.0
2024-09-27 09:55:00,79.43,79.45,79.43,79.45,7710.0,76.9489,76.9683,76.9489,76.9683,7710.0
2024-09-27 10:00:00,79.44,79.47,79.43,79.46,16944.0,76.9586,76.9877,76.9489,76.978,16944.0
2024-09-27 10:05:00,79.46,79.47,79.45,79.47,19045.0,76.978,76.9877,76.9683,76.9877,19045.0
2024-09-27 10:10:00,79.47,79.47,79.46,79.47,44256.0,76.9877,76.9877,76.978,76.9877,44256.0
2024-09-27 10:15:00,79.46,79.47,79.45,79.45,24069.0,76.978,76.9877,76.9683,76.9683,24069.0
2024-09-27 10:20:00,79.46,79.46,79.45,79.46,4215.0,76.978,76.978,76.9683,76.978,4215.0
2024-09-27 10:25:00,79.45,79.46,79.44,79.45,12511.0,76.9683,76.978,76.9586,76.9683,12511.0
2024-09-27 10:30:00,79.45,79.45,79.44,79.44,15765.0,76.9683,76.9683,76.9586,76.9586,15765.0
2024-09-27 10:35:00,79.45,79.46,79.44,79.45,22212.0,76.9683,76.978,76.9586,76.9683,22212.0
2024-09-27 10:40:00,79.45,79.45,79.43,79.44,18365.0,76.9683,76.9683,76.9489,76.9586,18365.0
2024-09-27 10:45:00,79.45,79.45,79.43,79.43,15486.0,76.9683,76.9683,76.9489,76.9489,15486.0
2024-09-27 10:50:00,79.44,79.45,79.43,79.45,30392.0,76.9586,76.9683,76.9489,76.9683,30392.0
2024-09-27 10:55:00,79.45,79.45,79.43,79.45,4360.0,76.9683,76.9683,76.9489,76.9683,4360.0
2024-09-27 11:00:00,79.45,79.45,79.44,79.45,6501.0,76.9683,76.9683,76.9586,76.9683,6501.0
2024-09-27 11:05:00,79.44,79.46,79.44,79.46,8569.0,76.9586,76.978,76.9586,76.978,8569.0
2024-09-27 11:10:00,79.45,79.46,79.44,79.45,29496.0,76.9683,76.978,76.9586,76.9683,29496.0
2024-09-27 11:15:00,79.45,79.45,79.44,79.44,733.0,76.9683,76.9683,76.9586,76.9586,733.0
2024-09-27 11:20:00,79.45,79.46,79.44,79.46,3771.0,76.9683,76.978,76.9586,76.978,3771.0
2024-09-27 11:25:00,79.46,79.47,79.45,79.47,10271.0,76.978,76.9877,76.9683,76.9877,10271.0
2024-09-27 11:30:00,79.47,79.47,79.46,79.47,16769.0,76.9877,76.9877,76.978,76.9877,16769.0
2024-09-27 11:35:00,79.47,79.47,79.45,79.45,10135.0,76.9877,76.9877,76.9683,76.9683,10135.0
2024-09-27 11:40:00,79.45,79.46,79.45,79.46,8609.0,76.9683,76.978,76.9683,76.978,8609.0
2024-09-27 11:45:00,79.45,79.46,79.45,79.46,13061.0,76.9683,76.978,76.9683,76.978,13061.0
2024-09-27 11:50:00,79.46,79.47,79.45,79.47,16068.0,76.978,76.9877,76.9683,76.9877,16068.0
2024-09-27 11:55:00,79.47,79.48,79.46,79.48,20083.0,76.9877,76.9973,76.978,76.9973,20083.0
2024-09-27 12:00:00,79.48,79.5,79.47,79.49,7428.0,76.9973,77.0167,76.9877,77.007,7428.0
2024-09-27 12:05:00,79.49,79.5,79.49,79.5,7012.0,77.007,77.0167,77.007,77.0167,7012.0
2024-09-27 12:10:00,79.5,79.5,79.49,79.5,12280.0,77.0167,77.0167,77.007,77.0167,12280.0
2024-09-27 12:15:00,79.5,79.5,79.49,79.5,32338.0,77.0167,77.0167,77.007,77.0167,32338.0
2024-09-27 12:20:00,79.5,79.5,79.49,79.49,8646.0,77.0167,77.0167,77.007,77.007,8646.0
2024-09-27 12:25:00,79.5,79.51,79.49,79.5,18577.0,77.0167,77.0264,77.007,77.0167,18577.0
2024-09-27 12:30:00,79.49,79.51,79.49,79.51,4849.0,77.007,77.0264,77.007,77.0264,4849.0
2024-09-27 12:35:00,79.5,79.51,79.5,79.51,26781.0,77.0167,77.0264,77.0167,77.0264,26781.0
2024-09-27 12:40:00,79.5,79.52,79.5,79.52,7907.0,77.0167,77.0361,77.0167,77.0361,7907.0
2024-09-27 12:45:00,79.52,79.52,79.51,79.52,59884.0,77.0361,77.0361,77.0264,77.0361,59884.0
2024-09-27 12:50:00,79.52,79.52,79.5,79.51,44794.0,77.0361,77.0361,77.0167,77.0264,44794.0
2024-09-27 12:55:00,79.51,79.51,79.5,79.5,1070.0,77.0264,77.0264,77.0167,77.0167,1070.0
2024-09-27 13:00:00,79.51,79.51,79.5,79.51,13280.0,77.0264,77.0264,77.0167,77.0264,13280.0
2024-09-27 13:05:00,79.51,79.51,79.5,79.51,13130.0,77.0264,77.0264,77.0167,77.0264,13130.0
2024-09-27 13:10:00,79.51,79.52,79.5,79.52,10505.0,77.0264,77.0361,77.0167,77.0361,10505.0
2024-09-27 13:15:00,79.52,79.52,79.51,79.52,6500.0,77.0361,77.0361,77.0264,77.0361,6500.0
2024-09-27 13:20:00,79.52,79.52,79.51,79.51,7617.0,77.0361,77.0361,77.0264,77.0264,7617.0
2024-09-27 13:25:00,79.51,79.52,79.5,79.5,24007.0,77.0264,77.0361,77.0167,77.0167,24007.0
2024-09-27 13:30:00,79.51,79.52,79.5,79.52,5524.0,77.0264,77.0361,77.0167,77.0361,5524.0
2024-09-27 13:35:00,79.52,79.52,79.51,79.52,7708.0,77.0361,77.0361,77.0264,77.0361,7708.0
2024-09-27 13:40:00,79.52,79.52,79.51,79.52,19647.0,77.0361,77.0361,77.0264,77.0361,19647.0
2024-09-27 13:45:00,79.51,79.52,79.51,79.51,6319.0,77.0264,77.0361,77.0264,77.0264,6319.0
2024-09-27 13:50:00,79.52,79.52,79.51,79.51,6430.0,77.0361,77.0361,77.0264,77.0264,6430.0
2024-09-27 13:55:00,79.51,79.52,79.51,79.51,14243.0,77.0264,77.0361,77.0264,77.0264,14243.0
2024-09-27 14:00:00,79.51,79.52,79.51,79.51,20318.0,77.0264,77.0361,77.0264,77.0264,20318.0
2024-09-27 14:05:00,79.52,79.52,79.51,79.51,18382.0,77.0361,77.0361,77.0264,77.0264,18382.0
2024-09-27 14:10:00,79.52,79.52,79.51,79.52,3180.0,77.0361,77.0361,77.0264,77.0361,3180.0
2024-09-27 14:15:00,79.52,79.52,79.51,79.52,2722.0,77.0361,77.0361,77.0264,77.0361,2722.0
2024-09-27 14:20:00,79.52,79.52,79.51,79.52,14518.0,77.0361,77.0361,77.0264,77.0361,14518.0
2024-09-27 14:25:00,79.51,79.52,79.51,79.51,8733.0,77.0264,77.0361,77.0264,77.0264,8733.0
2024-09-27 14:30:00,79.51,79.52,79.5,79.52,22659.0,77.0264,77.0361,77.0167,77.0361,22659.0
2024-09-27 14:35:00,79.52,79.52,79.51,79.51,11077.0,77.0361,77.0361,77.0264,77.0264,11077.0
2024-09-27 14:40:00,79.52,79.52,79.51,79.52,27118.0,77.0361,77.0361,77.0264,77.0361,27118.0
2024-09-27 14:45:00,79.52,79.52,79.51,79.51,41757.0,77.0361,77.0361,77.0264,77.0264,41757.0
2024-09-27 14:50:00,79.51,79.52,79.5,79.5,25098.0,77.0264,77.0361,77.0167,77.0167,25098.0
2024-09-27 14:55:00,79.51,79.52,79.5,79.52,16393.0,77.0264,77.0361,77.0167,77.0361,16393.0
2024-09-27 15:00:00,79.51,79.51,79.5,79.5,5327.0,77.0264,77.0264,77.0167,77.0167,5327.0
2024-09-27 15:05:00,79.51,79.51,79.5,79.51,15322.0,77.0264,77.0264,77.0167,77.0264,15322.0
2024-09-27 15:10:00,79.51,79.52,79.5,79.51,22114.0,77.0264,77.0361,77.0167,77.0264,22114.0
2024-09-27 15:15:00,79.51,79.52,79.51,79.52,10054.0,77.0264,77.0361,77.0264,77.0361,10054.0
2024-09-27 15:20:00,79.51,79.52,79.5,79.51,18529.0,77.0264,77.0361,77.0167,77.0264,18529.0
2024-09-27 15:25:00,79.51,79.51,79.5,79.5,5345.0,77.0264,77.0264,77.0167,77.0167,5345.0
2024-09-27 15:30:00,79.51,79.52,79.5,79.52,28557.0,77.0264,77.0361,77.0167,77.0361,28557.0
2024-09-27 15:35:00,79.52,79.52,79.51,79.52,11529.0,77.0361,77.0361,77.0264,77.0361,11529.0
2024-09-27 15:40:00,79.51,79.52,79.51,79.52,12444.0,77.0264,77.0361,77.0264,77.0361,12444.0
2024-09-27 15:45:00,79.51,79.52,79.51,79.52,11774.0,77.0264,77.0361,77.0264,77.0361,11774.0
2024-09-27 15:50:00,79.51,79.52,79.51,79.52,10622.0,77.0264,77.0361,77.0264,77.0361,10622.0
2024-09-27 15:55:00,79.52,79.52,79.51,79.52,57811.0,77.0361,77.0361,77.0264,77.0361,57811.0
2024-09-30 09:30:00,79.49,79.49,79.44,79.46,58873.0,77.007,77.007,76.9586,76.978,58873.0
2024-09-30 09:35:00,79.45,79.46,79.44,79.45,17166.0,76.9683,76.978,76.9586,76.9683,17166.0
2024-09-30 09:40:00,79.45,79.45,79.44,79.45,87927.0,76.9683,76.9683,76.9586,76.9683,87927.0
2024-09-30 09:45:00,79.45,79.46,79.44,79.45,89869.0,76.9683,76.978,76.9586,76.9683,89869.0
2024-09-30 09:50:00,79.45,79.47,79.45,79.47,21414.0,76.9683,76.9877,76.9683,76.9877,21414.0
2024-09-30 09:55:00,79.47,79.47,79.44,79.45,24793.0,76.9877,76.9877,76.9586,76.9683,24793.0
2024-09-30 10:00:00,79.45,79.47,79.44,79.45,14552.0,76.9683,76.9877,76.9586,76.9683,14552.0
2024-09-30 10:05:00,79.45,79.47,79.45,79.46,15077.0,76.9683,76.9877,76.9683,76.978,15077.0
2024-09-30 10:10:00,79.46,79.48,79.46,79.48,51912.0,76.978,76.9973,76.978,76.9973,51912.0
2024-09-30 10:15:00,79.48,79.48,79.46,79.47,26152.0,76.9973,76.9973,76.978,76.9877,26152.0
2024-09-30 10:20:00,79.46,79.47,79.46,79.46,1589.0,76.978,76.9877,76.978,76.978,1589.0
2024-09-30 10:25:00,79.47,79.47,79.45,79.46,6125.0,76.9877,76.9877,76.9683,76.978,6125.0
2024-09-30 10:30:00,79.46,79.47,79.45,79.47,6568.0,76.978,76.9877,76.9683,76.9877,6568.0
2024-09-30 10:35:00,79.46,79.48,79.46,79.47,2469.0,76.978,76.9973,76.978,76.9877,2469.0
2024-09-30 10:40:00,79.47,79.47,79.46,79.47,3612.0,76.9877,76.9877,76.978,76.9877,3612.0
2024-09-30 10:45:00,79.47,79.47,79.45,79.45,13121.0,76.9877,76.9877,76.9683,76.9683,13121.0
2024-09-30 10:50:00,79.45,79.46,79.44,79.44,9441.0,76.9683,76.978,76.9586,76.9586,9441.0
2024-09-30 10:55:00,79.45,79.45,79.44,79.45,1574.0,76.9683,76.9683,76.9586,76.9683,1574.0
2024-09-30 11:00:00,79.45,79.46,79.45,79.45,3702.0,76.9683,76.978,76.9683,76.9683,3702.0
2024-09-30 11:05:00,79.45,79.46,79.44,79.44,5063.0,76.9683,76.978,76.9586,76.9586,5063.0
2024-09-30 11:10:00,79.43,79.45,79.43,79.45,5983.0,76.9489,76.9683,76.9489,76.9683,5983.0
2024-09-30 11:15:00,79.44,79.46,79.44,79.45,21669.0,76.9586,76.978,76.9586,76.9683,21669.0
2024-09-30 11:20:00,79.45,79.46,79.45,79.45,7428.0,76.9683,76.978,76.9683,76.9683,7428.0
2024-09-30 11:25:00,79.46,79.46,79.44,79.45,9192.0,76.978,76.978,76.9586,76.9683,9192.0
2024-09-30 11:30:00,79.45,79.46,79.43,79.43,11798.0,76.9683,76.978,76.9489,76.9489,11798.0
2024-09-30 11:35:00,79.44,79.45,79.43,79.44,9110.0,76.9586,76.9683,76.9489,76.9586,9110.0
2024-09-30 11:40:00,79.43,79.44,79.43,79.43,13334.0,76.9489,76.9586,76.9489,76.9489,13334.0
2024-09-30 11:45:00,79.44,79.44,79.43,79.44,18568.0,76.9586,76.9586,76.9489,76.9586,18568.0
2024-09-30 11:50:00,79.44,79.44,79.43,79.44,16016.0,76.9586,76.9586,76.9489,76.9586,16016.0
2024-09-30 11:55:00,79.44,79.45,79.43,79.43,14268.0,76.9586,76.9683,76.9489,76.9489,14268.0
2024-09-30 12:00:00,79.44,79.45,79.44,79.44,6946.0,76.9586,76.9683,76.9586,76.9586,6946.0
2024-09-30 12:05:00,79.44,79.45,79.44,79.45,2623.0,76.9586,76.9683,76.9586,76.9683,2623.0
2024-09-30 12:10:00,79.44,79.45,79.43,79.44,12797.0,76.9586,76.9683,76.9489,76.9586,12797.0
2024-09-30 12:15:00,79.45,79.45,79.44,79.45,31891.0,76.9683,76.9683,76.9586,76.9683,31891.0
2024-09-30 12:20:00,79.45,79.46,79.44,79.46,5484.0,76.9683,76.978,76.9586,76.978,5484.0
2024-09-30 12:25:00,79.46,79.46,79.45,79.45,6273.0,76.978,76.978,76.9683,76.9683,6273.0
2024-09-30 12:30:00,79.45,79.48,79.45,79.48,12718.0,76.9683,76.9973,76.9683,76.9973,12718.0
2024-09-30 12:35:00,79.48,79.48,79.47,79.48,6844.0,76.9973,76.9973,76.9877,76.9973,6844.0
2024-09-30 12:40:00,79.48,79.48,79.47,79.48,1151.0,76.9973,76.9973,76.9877,76.9973,1151.0
2024-09-30 12:45:00,79.48,79.48,79.47,79.48,10611.0,76.9973,76.9973,76.9877,76.9973,10611.0
2024-09-30 12:50:00,79.48,79.49,79.47,79.48,4495.0,76.9973,77.007,76.9877,76.9973,4495.0
2024-09-30 12:55:00,79.48,79.48,79.47,79.48,2953.0,76.9973,76.9973,76.9877,76.9973,2953.0
2024-09-30 13:00:00,79.47,79.47,79.46,79.47,12366.0,76.9877,76.9877,76.978,76.9877,12366.0
2024-09-30 13:05:00,79.47,79.47,79.46,79.47,7193.0,76.9877,76.9877,76.978,76.9877,7193.0
2024-09-30 13:10:00,79.47,79.48,79.47,79.48,27047.0,76.9877,76.9973,76.9877,76.9973,27047.0
2024-09-30 13:15:00,79.48,79.48,79.47,79.47,2106.0,76.9973,76.9973,76.9877,76.9877,2106.0
2024-09-30 13:20:00,79.48,79.48,79.47,79.48,12710.0,76.9973,76.9973,76.9877,76.9973,12710.0
2024-09-30 13:25:00,79.48,79.49,79.47,79.49,20705.0,76.9973,77.007,76.9877,77.007,20705.0
2024-09-30 13:30:00,79.49,79.49,79.48,79.48,6218.0,77.007,77.007,76.9973,76.9973,6218.0
2024-09-30 13:35:00,79.49,79.49,79.48,79.49,5819.0,77.007,77.007,76.9973,77.007,5819.0
2024-09-30 13:40:00,79.48,79.49,79.47,79.48,17398.0,76.9973,77.007,76.9877,76.9973,17398.0
2024-09-30 13:45:00,79.48,79.49,79.47,79.48,21293.0,76.9973,77.007,76.9877,76.9973,21293.0
2024-09-30 13:50:00,79.48,79.48,79.47,79.48,2238.0,76.9973,76.9973,76.9877,76.9973,2238.0
2024-09-30 13:55:00,79.48,79.49,79.45,79.46,45541.0,76.9973,77.007,76.9683,76.978,45541.0
2024-09-30 14:00:00,79.46,79.46,79.45,79.46,5346.0,76.978,76.978,76.9683,76.978,5346.0
2024-09-30 14:05:00,79.45,79.46,79.41,79.42,28177.0,76.9683,76.978,76.9295,76.9392,28177.0
2024-09-30 14:10:00,79.42,79.43,79.38,79.39,35803.0,76.9392,76.9489,76.9005,76.9102,35803.0
2024-09-30 14:15:00,79.37,79.38,79.36,79.36,6710.0,76.8908,76.9005,76.8811,76.8811,6710.0
2024-09-30 14:20:00,79.36,79.37,79.35,79.36,15053.0,76.8811,76.8908,76.8714,76.8811,15053.0
2024-09-30 14:25:00,79.37,79.38,79.36,79.36,13191.0,76.8908,76.9005,76.8811,76.8811,13191.0
2024-09-30 14:30:00,79.36,79.39,79.36,79.39,24921.0,76.8811,76.9102,76.8811,76.9102,24921.0
2024-09-30 14:35:00,79.38,79.39,79.37,79.39,47967.0,76.9005,76.9102,76.8908,76.9102,47967.0
2024-09-30 14:40:00,79.39,79.4,79.38,79.4,89012.0,76.9102,76.9198,76.9005,76.9198,89012.0
2024-09-30 14:45:00,79.4,79.4,79.38,79.4,26529.0,76.9198,76.9198,76.9005,76.9198,26529.0
2024-09-30 14:50:00,79.4,79.4,79.38,79.4,12547.0,76.9198,76.9198,76.9005,76.9198,12547.0
2024-09-30 14:55:00,79.39,79.4,79.38,79.39,28813.0,76.9102,76.9198,76.9005,76.9102,28813.0
2024-09-30 15:00:00,79.38,79.39,79.37,79.39,11531.0,76.9005,76.9102,76.8908,76.9102,11531.0
2024-09-30 15:05:00,79.39,79.39,79.38,79.39,21079.0,76.9102,76.9102,76.9005,76.9102,21079.0
2024-09-30 15:10:00,79.38,79.39,79.37,79.38,6450.0,76.9005,76.9102,76.8908,76.9005,6450.0
2024-09-30 15:15:00,79.38,79.38,79.37,79.38,4702.0,76.9005,76.9005,76.8908,76.9005,4702.0
2024-09-30 15:20:00,79.37,79.38,79.37,79.38,17219.0,76.8908,76.9005,76.8908,76.9005,17219.0
2024-09-30 15:25:00,79.38,79.38,79.37,79.38,40459.0,76.9005,76.9005,76.8908,76.9005,40459.0
2024-09-30 15:30:00,79.38,79.38,79.37,79.38,17998.0,76.9005,76.9005,76.8908,76.9005,17998.0
2024-09-30 15:35:00,79.38,79.39,79.37,79.39,50732.0,76.9005,76.9102,76.8908,76.9102,50732.0
2024-09-30 15:40:00,79.38,79.39,79.38,79.39,52146.0,76.9005,76.9102,76.9005,76.9102,52146.0
2024-09-30 15:45:00,79.39,79.39,79.38,79.39,21940.0,76.9102,76.9102,76.9005,76.9102,21940.0
2024-09-30 15:50:00,79.39,79.4,79.38,79.4,18620.0,76.9102,76.9198,76.9005,76.9198,18620.0
2024-09-30 15:55:00,79.4,79.42,79.39,79.42,114875.0,76.9198,76.9392,76.9102,76.9392,114875.0
2024-10-01 09:30:00,79.18,79.26,79.18,79.26,70568.0,76.9588,77.0366,76.9588,77.0366,70568.0
2024-10-01 09:35:00,79.27,79.28,79.24,79.25,19041.0,77.0463,77.056,77.0171,77.0268,19041.0
2024-10-01 09:40:00,79.25,79.27,79.24,79.27,18771.0,77.0268,77.0463,77.0171,77.0463,18771.0
2024-10-01 09:45:00,79.26,79.26,79.23,79.23,26432.0,77.0366,77.0366,77.0074,77.0074,26432.0
2024-10-01 09:50:00,79.23,79.24,79.22,79.23,11473.0,77.0074,77.0171,76.9977,77.0074,11473.0
2024-10-01 09:55:00,79.24,79.25,79.23,79.23,17946.0,77.0171,77.0268,77.0074,77.0074,17946.0
2024-10-01 10:00:00,79.21,79.28,79.18,79.24,33771.0,76.988,77.056,76.9588,77.0171,33771.0
2024-10-01 10:05:00,79.23,79.27,79.23,79.27,48245.0,77.0074,77.0463,77.0074,77.0463,48245.0
2024-10-01 10:10:00,79.26,79.26,79.23,79.26,47364.0,77.0366,77.0366,77.0074,77.0366,47364.0
2024-10-01 10:15:00,79.25,79.26,79.24,79.25,13925.0,77.0268,77.0366,77.0171,77.0268,13925.0
2024-10-01 10:20:00,79.25,79.25,79.23,79.24,4607.0,77.0268,77.0268,77.0074,77.0171,4607.0
2024-10-01 10:25:00,79.24,79.25,79.23,79.25,34705.0,77.0171,77.0268,77.0074,77.0268,34705.0
2024-10-01 10:30:00,79.24,79.26,79.23,79.24,30717.0,77.0171,77.0366,77.0074,77.0171,30717.0
2024-10-01 10:35:00,79.23,79.24,79.23,79.24,14036.0,77.0074,77.0171,77.0074,77.0171,14036.0
2024-10-01 10:40:00,79.23,79.25,79.23,79.24,249075.0,77.0074,77.0268,77.0074,77.0171,249075.0
2024-10-01 10:45:00,79.23,79.24,79.23,79.24,108170.0,77.0074,77.0171,77.0074,77.0171,108170.0
2024-10-01 10:50:00,79.24,79.25,79.22,79.25,120718.0,77.0171,77.0268,76.9977,77.0268,120718.0
2024-10-01 10:55:00,79.25,79.25,79.23,79.24,16858.0,77.0268,77.0268,77.0074,77.0171,16858.0
2024-10-01 11:00:00,79.24,79.25,79.23,79.24,8115.0,77.0171,77.0268,77.0074,77.0171,8115.0
2024-10-01 11:05:00,79.24,79.25,79.23,79.24,9014.0,77.0171,77.0268,77.0074,77.0171,9014.0
2024-10-01 11:10:00,79.23,79.25,79.23,79.24,11270.0,77.0074,77.0268,77.0074,77.0171,11270.0
2024-10-01 11:15:00,79.25,79.26,79.24,79.25,1751.0,77.0268,77.0366,77.0171,77.0268,1751.0
2024-10-01 11:20:00,79.26,79.26,79.25,79.25,16348.0,77.0366,77.0366,77.0268,77.0268,16348.0
2024-10-01 11:25:00,79.25,79.25,79.23,79.23,14973.0,77.0268,77.0268,77.0074,77.0074,14973.0
2024-10-01 11:30:00,79.23,79.24,79.22,79.22,5956.0,77.0074,77.0171,76.9977,76.9977,5956.0
2024-10-01 11:35:00,79.22,79.23,79.22,79.23,5254.0,76.9977,77.0074,76.9977,77.0074,5254.0
2024-10-01 11:40:00,79.23,79.23,79.22,79.23,11876.0,77.0074,77.0074,76.9977,77.0074,11876.0
2024-10-01 11:45:00,79.23,79.25,79.22,79.25,10537.0,77.0074,77.0268,76.9977,77.0268,10537.0
2024-10-01 11:50:00,79.25,79.25,79.24,79.25,3504.0,77.0268,77.0268,77.0171,77.0268,3504.0
2024-10-01 11:55:00,79.25,79.26,79.24,79.26,18040.0,77.0268,77.0366,77.0171,77.0366,18040.0
2024-10-01 12:00:00,79.26,79.27,79.25,79.25,13109.0,77.0366,77.0463,77.0268,77.0268,13109.0
2024-10-01 12:05:00,79.26,79.26,79.25,79.26,6511.0,77.0366,77.0366,77.0268,77.0366,6511.0
2024-10-01 12:10:00,79.26,79.28,79.25,79.28,12377.0,77.0366,77.056,77.0268,77.056,12377.0
2024-10-01 12:15:00,79.27,79.28,79.26,79.27,29212.0,77.0463,77.056,77.0366,77.0463,29212.0
2024-10-01 12:20:00,79.27,79.28,79.26,79.28,17236.0,77.0463,77.056,77.0366,77.056,17236.0
2024-10-01 12:25:00,79.28,79.29,79.27,79.28,10502.0,77.056,77.0657,77.0463,77.056,10502.0
2024-10-01 12:30:00,79.29,79.3,79.28,79.29,3609.0,77.0657,77.0754,77.056,77.0657,3609.0
2024-10-01 12:35:00,79.29,79.3,79.28,79.3,51502.0,77.0657,77.0754,77.056,77.0754,51502.0
2024-10-01 12:40:00,79.3,79.3,79.28,79.29,5018.0,77.0754,77.0754,77.056,77.0657,5018.0
2024-10-01 12:45:00,79.3,79.3,79.27,79.27,6702.0,77.0754,77.0754,77.0463,77.0463,6702.0
2024-10-01 12:50:00,79.27,79.28,79.26,79.27,25135.0,77.0463,77.056,77.0366,77.0463,25135.0
2024-10-01 12:55:00,79.28,79.28,79.26,79.26,7694.0,77.056,77.056,77.0366,77.0366,7694.0
2024-10-01 13:00:00,79.26,79.28,79.25,79.28,10578.0,77.0366,77.056,77.0268,77.056,10578.0
2024-10-01 13:05:00,79.28,79.28,79.27,79.27,16491.0,77.056,77.056,77.0463,77.0463,16491.0
2024-10-01 13:10:00,79.28,79.28,79.27,79.27,2727.0,77.056,77.056,77.0463,77.0463,2727.0
2024-10-01 13:15:00,79.28,79.28,79.27,79.28,15205.0,77.056,77.056,77.0463,77.056,15205.0
2024-10-01 13:20:00,79.28,79.28,79.26,79.27,19757.0,77.056,77.056,77.0366,77.0463,19757.0
2024-10-01 13:25:00,79.27,79.27,79.25,79.25,22001.0,77.0463,77.0463,77.0268,77.0268,22001.0
2024-10-01 13:30:00,79.26,79.26,79.24,79.25,12918.0,77.0366,77.0366,77.0171,77.0268,12918.0
2024-10-01 13:35:00,79.24,79.25,79.24,79.25,4129.0,77.0171,77.0268,77.0171,77.0268,4129.0
2024-10-01 13:40:00,79.25,79.25,79.24,79.25,12621.0,77.0268,77.0268,77.0171,77.0268,12621.0
2024-10-01 13:45:00,79.25,79.25,79.24,79.24,36693.0,77.0268,77.0268,77.0171,77.0171,36693.0
2024-10-01 13:50:00,79.24,79.24,79.23,79.23,9305.0,77.0171,77.0171,77.0074,77.0074,9305.0
2024-10-01 13:55:00,79.23,79.24,79.22,79.24,11541.0,77.0074,77.0171,76.9977,77.0171,11541.0
2024-10-01 14:00:00,79.23,79.24,79.23,79.23,14146.0,77.0074,77.0171,77.0074,77.0074,14146.0
2024-10-01 14:05:00,79.23,79.24,79.22,79.23,5944.0,77.0074,77.0171,76.9977,77.0074,5944.0
2024-10-01 14:10:00,79.22,79.23,79.21,79.22,11433.0,76.9977,77.0074,76.988,76.9977,11433.0
2024-10-01 14:15:00,79.22,79.22,79.21,79.22,7315.0,76.9977,76.9977,76.988,76.9977,7315.0
2024-10-01 14:20:00,79.21,79.23,79.21,79.22,2652.0,76.988,77.0074,76.988,76.9977,2652.0
2024-10-01 14:25:00,79.22,79.23,79.21,79.22,4153.0,76.9977,77.0074,76.988,76.9977,4153.0
2024-10-01 14:30:00,79.23,79.24,79.21,79.22,27833.0,77.0074,77.0171,76.988,76.9977,27833.0
2024-10-01 14:35:00,79.23,79.24,79.22,79.22,20966.0,77.0074,77.0171,76.9977,76.9977,20966.0
2024-10-01 14:40:00,79.23,79.24,79.22,79.22,8014.0,77.0074,77.0171,76.9977,76.9977,8014.0
2024-10-01 14:45:00,79.23,79.24,79.22,79.24,19100.0,77.0074,77.0171,76.9977,77.0171,19100.0
2024-10-01 14:50:00,79.24,79.24,79.22,79.23,21004.0,77.0171,77.0171,76.9977,77.0074,21004.0
2024-10-01 14:55:00,79.23,79.24,79.22,79.23,7412.0,77.0074,77.0171,76.9977,77.0074,7412.0
2024-10-01 15:00:00,79.23,79.25,79.23,79.25,10061.0,77.0074,77.0268,77.0074,77.0268,10061.0
2024-10-01 15:05:00,79.25,79.25,79.22,79.23,29735.0,77.0268,77.0268,76.9977,77.0074,29735.0
2024-10-01 15:10:00,79.24,79.25,79.23,79.25,101759.0,77.0171,77.0268,77.0074,77.0268,101759.0
2024-10-01 15:15:00,79.25,79.25,79.24,79.24,52481.0,77.0268,77.0268,77.0171,77.0171,52481.0
2024-10-01 15:20:00,79.24,79.25,79.24,79.24,7827.0,77.0171,77.0268,77.0171,77.0171,7827.0
2024-10-01 15:25:00,79.25,79.26,79.24,79.26,11591.0,77.0268,77.0366,77.0171,77.0366,11591.0
2024-10-01 15:30:00,79.26,79.26,79.25,79.25,20141.0,77.0366,77.0366,77.0268,77.0268,20141.0
2024-10-01 15:35:00,79.25,79.26,79.25,79.26,12298.0,77.0268,77.0366,77.0268,77.0366,12298.0
2024-10-01 15:40:00,79.26,79.26,79.24,79.26,12547.0,77.0366,77.0366,77.0171,77.0366,12547.0
2024-10-01 15:45:00,79.26,79.26,79.25,79.26,34530.0,77.0366,77.0366,77.0268,77.0366,34530.0
2024-10-01 15:50:00,79.26,79.26,79.25,79.26,14851.0,77.0366,77.0366,77.0268,77.0366,14851.0
2024-10-01 15:55:00,79.26,79.27,79.25,79.26,13500.0,77.0366,77.0463,77.0268,77.0366,13500.0
2024-10-02 09:30:00,79.18,79.18,79.15,79.16,35708.0,76.9588,76.9588,76.9296,76.9394,35708.0
2024-10-02 09:35:00,79.17,79.18,79.16,79.18,33797.0,76.9491,76.9588,76.9394,76.9588,33797.0
2024-10-02 09:40:00,79.17,79.18,79.17,79.18,6267.0,76.9491,76.9588,76.9491,76.9588,6267.0
2024-10-02 09:45:00,79.17,79.18,79.16,79.17,20919.0,76.9491,76.9588,76.9394,76.9491,20919.0
2024-10-02 09:50:00,79.17,79.17,79.15,79.16,15875.0,76.9491,76.9491,76.9296,76.9394,15875.0
2024-10-02 09:55:00,79.15,79.16,79.15,79.16,30105.0,76.9296,76.9394,76.9296,76.9394,30105.0
2024-10-02 10:00:00,79.16,79.18,79.15,79.18,13056.0,76.9394,76.9588,76.9296,76.9588,13056.0
2024-10-02 10:05:00,79.18,79.2,79.18,79.2,24058.0,76.9588,76.9782,76.9588,76.9782,24058.0
2024-10-02 10:10:00,79.2,79.2,79.17,79.19,28536.0,76.9782,76.9782,76.9491,76.9685,28536.0
2024-10-02 10:15:00,79.19,79.19,79.18,79.19,10271.0,76.9685,76.9685,76.9588,76.9685,10271.0
2024-10-02 10:20:00,79.2,79.21,79.19,79.21,2535.0,76.9782,76.988,76.9685,76.988,2535.0
2024-10-02 10:25:00,79.2,79.21,79.2,79.2,20835.0,76.9782,76.988,76.9782,76.9782,20835.0
2024-10-02 10:30:00,79.21,79.21,79.2,79.2,19034.0,76.988,76.988,76.9782,76.9782,19034.0
2024-10-02 10:35:00,79.2,79.21,79.19,79.19,16030.0,76.9782,76.988,76.9685,76.9685,16030.0
2024-10-02 10:40:00,79.2,79.2,79.19,79.2,13930.0,76.9782,76.9782,76.9685,76.9782,13930.0
2024-10-02 10:45:00,79.2,79.2,79.19,79.2,21599.0,76.9782,76.9782,76.9685,76.9782,21599.0
2024-10-02 10:50:00,79.2,79.2,79.19,79.2,16371.0,76.9782,76.9782,76.9685,76.9782,16371.0
2024-10-02 10:55:00,79.2,79.2,79.19,79.19,12829.0,76.9782,76.9782,76.9685,76.9685,12829.0
2024-10-02 11:00:00,79.2,79.21,79.19,79.21,9213.0,76.9782,76.988,76.9685,76.988,9213.0
2024-10-02 11:05:00,79.2,79.21,79.2,79.2,8812.0,76.9782,76.988,76.9782,76.9782,8812.0
2024-10-02 11:10:00,79.21,79.22,79.21,79.22,7069.0,76.988,76.9977,76.988,76.9977,7069.0
2024-10-02 11:15:00,79.22,79.22,79.21,79.22,22093.0,76.9977,76.9977,76.988,76.9977,22093.0
2024-10-02 11:20:00,79.21,79.22,79.21,79.22,21334.0,76.988,76.9977,76.988,76.9977,21334.0
2024-10-02 11:25:00,79.22,79.22,79.21,79.22,22644.0,76.9977,76.9977,76.988,76.9977,22644.0
2024-10-02 11:30:00,79.21,79.22,79.21,79.22,14665.0,76.988,76.9977,76.988,76.9977,14665.0
2024-10-02 11:35:00,79.22,79.23,79.21,79.23,15020.0,76.9977,77.0074,76.988,77.0074,15020.0
2024-10-02 11:40:00,79.23,79.23,79.21,79.22,83884.0,77.0074,77.0074,76.988,76.9977,83884.0
2024-10-02 11:45:00,79.22,79.23,79.21,79.23,17858.0,76.9977,77.0074,76.988,77.0074,17858.0
2024-10-02 11:50:00,79.23,79.24,79.22,79.24,49496.0,77.0074,77.0171,76.9977,77.0171,49496.0
2024-10-02 11:55:00,79.23,79.24,79.23,79.24,23622.0,77.0074,77.0171,77.0074,77.0171,23622.0
2024-10-02 12:00:00,79.25,79.25,79.24,79.25,65601.0,77.0268,77.0268,77.0171,77.0268,65601.0
2024-10-02 12:05:00,79.25,79.25,79.23,79.24,40846.0,77.0268,77.0268,77.0074,77.0171,40846.0
2024-10-02 12:10:00,79.23,79.25,79.23,79.25,38791.0,77.0074,77.0268,77.0074,77.0268,38791.0
2024-10-02 12:15:00,79.24,79.25,79.24,79.25,43941.0,77.0171,77.0268,77.0171,77.0268,43941.0
2024-10-02 12:20:00,79.24,79.25,79.23,79.23,47533.0,77.0171,77.0268,77.0074,77.0074,47533.0
2024-10-02 12:25:00,79.23,79.24,79.23,79.24,37369.0,77.0074,77.0171,77.0074,77.0171,37369.0
2024-10-02 12:30:00,79.23,79.24,79.22,79.23,23559.0,77.0074,77.0171,76.9977,77.0074,23559.0
2024-10-02 12:35:00,79.23,79.23,79.22,79.23,5184.0,77.0074,77.0074,76.9977,77.0074,5184.0
2024-10-02 12:40:00,79.23,79.23,79.22,79.23,25154.0,77.0074,77.0074,76.9977,77.0074,25154.0
2024-10-02 12:45:00,79.22,79.23,79.22,79.23,2000.0,76.9977,77.0074,76.9977,77.0074,2000.0
2024-10-02 12:50:00,79.23,79.23,79.22,79.23,9776.0,77.0074,77.0074,76.9977,77.0074,9776.0
2024-10-02 12:55:00,79.23,79.24,79.22,79.23,1068264.0,77.0074,77.0171,76.9977,77.0074,1068264.0
2024-10-02 13:00:00,79.23,79.24,79.23,79.23,14284.0,77.0074,77.0171,77.0074,77.0074,14284.0
2024-10-02 13:05:00,79.23,79.24,79.23,79.24,15802.0,77.0074,77.0171,77.0074,77.0171,15802.0
2024-10-02 13:10:00,79.23,79.24,79.23,79.23,72275.0,77.0074,77.0171,77.0074,77.0074,72275.0
2024-10-02 13:15:00,79.23,79.24,79.22,79.23,14527.0,77.0074,77.0171,76.9977,77.0074,14527.0
2024-10-02 13:20:00,79.22,79.23,79.22,79.23,18007.0,76.9977,77.0074,76.9977,77.0074,18007.0
2024-10-02 13:25:00,79.23,79.24,79.22,79.23,21644.0,77.0074,77.0171,76.9977,77.0074,21644.0
2024-10-02 13:30:00,79.23,79.24,79.23,79.24,10704.0,77.0074,77.0171,77.0074,77.0171,10704.0
2024-10-02 13:35:00,79.24,79.25,79.23,79.25,10039.0,77.0171,77.0268,77.0074,77.0268,10039.0
2024-10-02 13:40:00,79.25,79.25,79.24,79.25,42435.0,77.0268,77.0268,77.0171,77.0268,42435.0
2024-10-02 13:45:00,79.24,79.25,79.24,79.25,3342.0,77.0171,77.0268,77.0171,77.0268,3342.0
2024-10-02 13:50:00,79.25,79.26,79.24,79.26,13905.0,77.0268,77.0366,77.0171,77.0366,13905.0
2024-10-02 13:55:00,79.26,79.26,79.25,79.25,9800.0,77.0366,77.0366,77.0268,77.0268,9800.0
2024-10-02 14:00:00,79.26,79.26,79.24,79.26,155395.0,77.0366,77.0366,77.0171,77.0366,155395.0
2024-10-02 14:05:00,79.25,79.25,79.24,79.25,6013.0,77.0268,77.0268,77.0171,77.0268,6013.0
2024-10-02 14:10:00,79.25,79.25,79.24,79.25,7033.0,77.0268,77.0268,77.0171,77.0268,7033.0
2024-10-02 14:15:00,79.25,79.25,79.24,79.25,16918.0,77.0268,77.0268,77.0171,77.0268,16918.0
2024-10-02 14:20:00,79.25,79.25,79.24,79.24,19608.0,77.0268,77.0268,77.0171,77.0171,19608.0
2024-10-02 14:25:00,79.25,79.25,79.24,79.25,3965.0,77.0268,77.0268,77.0171,77.0268,3965.0
2024-10-02 14:30:00,79.25,79.25,79.23,79.23,8669.0,77.0268,77.0268,77.0074,77.0074,8669.0
2024-10-02 14:35:00,79.24,79.24,79.23,79.23,28472.0,77.0171,77.0171,77.0074,77.0074,28472.0
2024-10-02 14:40:00,79.24,79.24,79.23,79.24,49699.0,77.0171,77.0171,77.0074,77.0171,49699.0
2024-10-02 14:45:00,79.23,79.24,79.23,79.23,10782.0,77.0074,77.0171,77.0074,77.0074,10782.0
2024-10-02 14:50:00,79.23,79.24,79.23,79.23,8620.0,77.0074,77.0171,77.0074,77.0074,8620.0
2024-10-02 14:55:00,79.24,79.24,79.23,79.24,32042.0,77.0171,77.0171,77.0074,77.0171,32042.0
2024-10-02 15:00:00,79.23,79.24,79.23,79.24,8468.0,77.0074,77.0171,77.0074,77.0171,8468.0
2024-10-02 15:05:00,79.23,79.25,79.23,79.25,76071.0,77.0074,77.0268,77.0074,77.0268,76071.0
2024-10-02 15:10:00,79.25,79.26,79.24,79.25,82152.0,77.0268,77.0366,77.0171,77.0268,82152.0
2024-10-02 15:15:00,79.26,79.26,79.25,79.26,75708.0,77.0366,77.0366,77.0268,77.0366,75708.0
2024-10-02 15:20:00,79.26,79.27,79.25,79.27,83689.0,77.0366,77.0463,77.0268,77.0463,83689.0
2024-10-02 15:25:00,79.27,79.27,79.26,79.27,70579.0,77.0463,77.0463,77.0366,77.0463,70579.0
2024-10-02 15:30:00,79.27,79.27,79.26,79.27,53999.0,77.0463,77.0463,77.0366,77.0463,53999.0
2024-10-02 15:35:00,79.26,79.27,79.26,79.26,79381.0,77.0366,77.0463,77.0366,77.0366,79381.0
2024-10-02 15:40:00,79.26,79.27,79.25,79.26,113649.0,77.0366,77.0463,77.0268,77.0366,113649.0
2024-10-02 15:45:00,79.26,79.26,79.25,79.26,15613.0,77.0366,77.0366,77.0268,77.0366,15613.0
2024-10-02 15:50:00,79.26,79.26,79.25,79.26,12772.0,77.0366,77.0366,77.0268,77.0366,12772.0
2024-10-02 15:55:00,79.26,79.26,79.25,79.26,56806.0,77.0366,77.0366,77.0268,77.0366,56806.0
2024-10-03 09:30:00,79.21,79.21,79.15,79.16,64471.0,76.988,76.988,76.9296,76.9394,64471.0
2024-10-03 09:35:00,79.16,79.16,79.14,79.16,7816.0,76.9394,76.9394,76.9199,76.9394,7816.0
2024-10-03 09:40:00,79.16,79.16,79.15,79.16,10969.0,76.9394,76.9394,76.9296,76.9394,10969.0
2024-10-03 09:45:00,79.16,79.18,79.15,79.17,11046.0,76.9394,76.9588,76.9296,76.9491,11046.0
2024-10-03 09:50:00,79.17,79.17,79.15,79.16,13662.0,76.9491,76.9491,76.9296,76.9394,13662.0
2024-10-03 09:55:00,79.17,79.18,79.15,79.17,21554.0,76.9491,76.9588,76.9296,76.9491,21554.0
2024-10-03 10:00:00,79.16,79.16,79.11,79.13,16682.0,76.9394,76.9394,76.8908,76.9102,16682.0
2024-10-03 10:05:00,79.13,79.14,79.12,79.13,33875.0,76.9102,76.9199,76.9005,76.9102,33875.0
2024-10-03 10:10:00,79.13,79.15,79.13,79.14,62603.0,76.9102,76.9296,76.9102,76.9199,62603.0
2024-10-03 10:15:00,79.14,79.15,79.12,79.13,7794.0,76.9199,76.9296,76.9005,76.9102,7794.0
2024-10-03 10:20:00,79.13,79.15,79.13,79.14,24414.0,76.9102,76.9296,76.9102,76.9199,24414.0
2024-10-03 10:25:00,79.15,79.15,79.13,79.14,9482.0,76.9296,76.9296,76.9102,76.9199,9482.0
2024-10-03 10:30:00,79.14,79.15,79.13,79.14,10116.0,76.9199,76.9296,76.9102,76.9199,10116.0
2024-10-03 10:35:00,79.13,79.14,79.12,79.13,29303.0,76.9102,76.9199,76.9005,76.9102,29303.0
2024-10-03 10:40:00,79.13,79.13,79.11,79.12,12712.0,76.9102,76.9102,76.8908,76.9005,12712.0
2024-10-03 10:45:00,79.12,79.13,79.11,79.12,16729.0,76.9005,76.9102,76.8908,76.9005,16729.0
2024-10-03 10:50:00,79.13,79.14,79.12,79.14,6893.0,76.9102,76.9199,76.9005,76.9199,6893.0
2024-10-03 10:55:00,79.14,79.14,79.13,79.14,3171.0,76.9199,76.9199,76.9102,76.9199,3171.0
2024-10-03 11:00:00,79.14,79.15,79.13,79.15,8588.0,76.9199,76.9296,76.9102,76.9296,8588.0
2024-10-03 11:05:00,79.16,79.16,79.14,79.15,11997.0,76.9394,76.9394,76.9199,76.9296,11997.0
2024-10-03 11:10:00,79.14,79.16,79.14,79.16,16172.0,76.9199,76.9394,76.9199,76.9394,16172.0
2024-10-03 11:15:00,79.16,79.17,79.15,79.16,10733.0,76.9394,76.9491,76.9296,76.9394,10733.0
2024-10-03 11:20:00,79.16,79.17,79.15,79.16,10231.0,76.9394,76.9491,76.9296,76.9394,10231.0
2024-10-03 11:25:00,79.17,79.17,79.15,79.16,9014.0,76.9491,76.9491,76.9296,76.9394,9014.0
2024-10-03 11:30:00,79.16,79.16,79.15,79.16,17054.0,76.9394,76.9394,76.9296,76.9394,17054.0
2024-10-03 11:35:00,79.15,79.15,79.14,79.15,18305.0,76.9296,76.9296,76.9199,76.9296,18305.0
2024-10-03 11:40:00,79.15,79.15,79.13,79.14,12672.0,76.9296,76.9296,76.9102,76.9199,12672.0
2024-10-03 11:45:00,79.14,79.15,79.13,79.14,2975.0,76.9199,76.9296,76.9102,76.9199,2975.0
2024-10-03 11:50:00,79.13,79.14,79.13,79.14,6181.0,76.9102,76.9199,76.9102,76.9199,6181.0
2024-10-03 11:55:00,79.14,79.14,79.13,79.14,4707.0,76.9199,76.9199,76.9102,76.9199,4707.0
2024-10-03 12:00:00,79.14,79.14,79.13,79.14,7048.0,76.9199,76.9199,76.9102,76.9199,7048.0
2024-10-03 12:05:00,79.14,79.14,79.13,79.14,6202.0,76.9199,76.9199,76.9102,76.9199,6202.0
2024-10-03 12:10:00,79.14,79.14,79.13,79.14,5900.0,76.9199,76.9199,76.9102,76.9199,5900.0
2024-10-03 12:15:00,79.14,79.14,79.13,79.14,36542.0,76.9199,76.9199,76.9102,76.9199,36542.0
2024-10-03 12:20:00,79.13,79.14,79.13,79.14,14854.0,76.9102,76.9199,76.9102,76.9199,14854.0
2024-10-03 12:25:00,79.14,79.14,79.13,79.14,9758.0,76.9199,76.9199,76.9102,76.9199,9758.0
2024-10-03 12:30:00,79.14,79.14,79.13,79.14,9091.0,76.9199,76.9199,76.9102,76.9199,9091.0
2024-10-03 12:35:00,79.13,79.14,79.12,79.13,17091.0,76.9102,76.9199,76.9005,76.9102,17091.0
2024-10-03 12:40:00,79.13,79.14,79.12,79.13,13261.0,76.9102,76.9199,76.9005,76.9102,13261.0
2024-10-03 12:45:00,79.13,79.13,79.12,79.12,15902.0,76.9102,76.9102,76.9005,76.9005,15902.0
2024-10-03 12:50:00,79.13,79.13,79.12,79.13,9407.0,76.9102,76.9102,76.9005,76.9102,9407.0
2024-10-03 12:55:00,79.13,79.14,79.12,79.14,11797.0,76.9102,76.9199,76.9005,76.9199,11797.0
2024-10-03 13:00:00,79.14,79.14,79.13,79.13,78032.0,76.9199,76.9199,76.9102,76.9102,78032.0
2024-10-03 13:05:00,79.14,79.14,79.13,79.13,67934.0,76.9199,76.9199,76.9102,76.9102,67934.0
2024-10-03 13:10:00,79.14,79.14,79.12,79.13,24250.0,76.9199,76.9199,76.9005,76.9102,24250.0
2024-10-03 13:15:00,79.13,79.13,79.11,79.12,32358.0,76.9102,76.9102,76.8908,76.9005,32358.0
2024-10-03 13:20:00,79.12,79.12,79.11,79.12,9279.0,76.9005,76.9005,76.8908,76.9005,9279.0
2024-10-03 13:25:00,79.12,79.12,79.11,79.12,12385.0,76.9005,76.9005,76.8908,76.9005,12385.0
2024-10-03 13:30:00,79.12,79.13,79.11,79.13,17142.0,76.9005,76.9102,76.8908,76.9102,17142.0
2024-10-03 13:35:00,79.12,79.13,79.12,79.13,6203.0,76.9005,76.9102,76.9005,76.9102,6203.0
2024-10-03 13:40:00,79.13,79.13,79.12,79.13,25366.0,76.9102,76.9102,76.9005,76.9102,25366.0
2024-10-03 13:45:00,79.13,79.13,79.12,79.12,16070.0,76.9102,76.9102,76.9005,76.9005,16070.0
2024-10-03 13:50:00,79.12,79.13,79.11,79.12,39056.0,76.9005,76.9102,76.8908,76.9005,39056.0
2024-10-03 13:55:00,79.12,79.13,79.11,79.12,14321.0,76.9005,76.9102,76.8908,76.9005,14321.0
2024-10-03 14:00:00,79.13,79.13,79.11,79.11,9678.0,76.9102,76.9102,76.8908,76.8908,9678.0
2024-10-03 14:05:00,79.11,79.12,79.11,79.11,35108.0,76.8908,76.9005,76.8908,76.8908,35108.0
2024-10-03 14:10:00,79.12,79.12,79.1,79.11,22493.0,76.9005,76.9005,76.881,76.8908,22493.0
2024-10-03 14:15:00,79.1,79.12,79.1,79.12,11003.0,76.881,76.9005,76.881,76.9005,11003.0
2024-10-03 14:20:00,79.12,79.12,79.1,79.11,17127.0,76.9005,76.9005,76.881,76.8908,17127.0
2024-10-03 14:25:00,79.11,79.11,79.1,79.1,15304.0,76.8908,76.8908,76.881,76.881,15304.0
2024-10-03 14:30:00,79.11,79.11,79.1,79.11,8669.0,76.8908,76.8908,76.881,76.8908,8669.0
2024-10-03 14:35:00,79.11,79.11,79.1,79.11,8154.0,76.8908,76.8908,76.881,76.8908,8154.0
2024-10-03 14:40:00,79.11,79.11,79.1,79.11,6543.0,76.8908,76.8908,76.881,76.8908,6543.0
2024-10-03 14:45:00,79.11,79.11,79.1,79.1,5187.0,76.8908,76.8908,76.881,76.881,5187.0
2024-10-03 14:50:00,79.11,79.11,79.08,79.09,22521.0,76.8908,76.8908,76.8616,76.8713,22521.0
2024-10-03 14:55:00,79.09,79.09,79.08,79.09,10373.0,76.8713,76.8713,76.8616,76.8713,10373.0
2024-10-03 15:00:00,79.08,79.1,79.08,79.09,172523.0,76.8616,76.881,76.8616,76.8713,172523.0
2024-10-03 15:05:00,79.09,79.1,79.08,79.09,13620.0,76.8713,76.881,76.8616,76.8713,13620.0
2024-10-03 15:10:00,79.09,79.1,79.09,79.09,9915.0,76.8713,76.881,76.8713,76.8713,9915.0
2024-10-03 15:15:00,79.1,79.11,79.09,79.11,26922.0,76.881,76.8908,76.8713,76.8908,26922.0
2024-10-03 15:20:00,79.11,79.11,79.09,79.09,20512.0,76.8908,76.8908,76.8713,76.8713,20512.0
2024-10-03 15:25:00,79.1,79.11,79.09,79.1,38524.0,76.881,76.8908,76.8713,76.881,38524.0
2024-10-03 15:30:00,79.11,79.11,79.1,79.11,16152.0,76.8908,76.8908,76.881,76.8908,16152.0
2024-10-03 15:35:00,79.11,79.11,79.1,79.11,72521.0,76.8908,76.8908,76.881,76.8908,72521.0
2024-10-03 15:40:00,79.1,79.11,79.1,79.1,62713.0,76.881,76.8908,76.881,76.881,62713.0
2024-10-03 15:45:00,79.11,79.11,79.09,79.09,44231.0,76.8908,76.8908,76.8713,76.8713,44231.0
2024-10-03 15:50:00,79.09,79.1,79.09,79.09,40355.0,76.8713,76.881,76.8713,76.8713,40355.0
2024-10-03 15:55:00,79.09,79.1,79.08,79.08,66764.0,76.8713,76.881,76.8616,76.8616,66764.0
2024-10-04 09:30:00,78.86,78.98,78.85,78.86,57720.0,76.6478,76.7644,76.6381,76.6478,57720.0
2024-10-04 09:35:00,78.85,78.85,78.83,78.84,28450.0,76.6381,76.6381,76.6186,76.6283,28450.0
2024-10-04 09:40:00,78.85,78.86,78.84,78.86,17786.0,76.6381,76.6478,76.6283,76.6478,17786.0
2024-10-04 09:45:00,78.86,78.86,78.84,78.86,30407.0,76.6478,76.6478,76.6283,76.6478,30407.0
2024-10-04 09:50:00,78.86,78.86,78.84,78.86,40697.0,76.6478,76.6478,76.6283,76.6478,40697.0
2024-10-04 09:55:00,78.86,78.87,78.85,78.87,47165.0,76.6478,76.6575,76.6381,76.6575,47165.0
2024-10-04 10:00:00,78.87,78.87,78.84,78.85,14691.0,76.6575,76.6575,76.6283,76.6381,14691.0
2024-10-04 10:05:00,78.84,78.87,78.84,78.86,17105.0,76.6283,76.6575,76.6283,76.6478,17105.0
2024-10-04 10:10:00,78.86,78.86,78.84,78.84,25954.0,76.6478,76.6478,76.6283,76.6283,25954.0
2024-10-04 10:15:00,78.85,78.85,78.83,78.84,8581.0,76.6381,76.6381,76.6186,76.6283,8581.0
2024-10-04 10:20:00,78.84,78.84,78.82,78.83,9700.0,76.6283,76.6283,76.6089,76.6186,9700.0
2024-10-04 10:25:00,78.82,78.83,78.81,78.81,10137.0,76.6089,76.6186,76.5992,76.5992,10137.0
2024-10-04 10:30:00,78.81,78.84,78.81,78.82,25086.0,76.5992,76.6283,76.5992,76.6089,25086.0
2024-10-04 10:35:00,78.82,78.83,78.81,78.81,26253.0,76.6089,76.6186,76.5992,76.5992,26253.0
2024-10-04 10:40:00,78.81,78.83,78.81,78.83,18869.0,76.5992,76.6186,76.5992,76.6186,18869.0
2024-10-04 10:45:00,78.83,78.83,78.82,78.83,11431.0,76.6186,76.6186,76.6089,76.6186,11431.0
2024-10-04 10:50:00,78.82,78.83,78.8,78.81,28621.0,76.6089,76.6186,76.5895,76.5992,28621.0
2024-10-04 10:55:00,78.81,78.81,78.79,78.79,8790.0,76.5992,76.5992,76.5797,76.5797,8790.0
2024-10-04 11:00:00,78.79,78.81,78.79,78.8,12081.0,76.5797,76.5992,76.5797,76.5895,12081.0
2024-10-04 11:05:00,78.8,78.8,78.78,78.79,24963.0,76.5895,76.5895,76.57,76.5797,24963.0
2024-10-04 11:10:00,78.79,78.8,78.78,78.8,16847.0,76.5797,76.5895,76.57,76.5895,16847.0
2024-10-04 11:15:00,78.8,78.8,78.78,78.79,16454.0,76.5895,76.5895,76.57,76.5797,16454.0
2024-10-04 11:20:00,78.79,78.8,78.78,78.78,27719.0,76.5797,76.5895,76.57,76.57,27719.0
2024-10-04 11:25:00,78.78,78.78,78.76,78.77,15720.0,76.57,76.57,76.5506,76.5603,15720.0
2024-10-04 11:30:00,78.77,78.79,78.76,78.79,8054.0,76.5603,76.5797,76.5506,76.5797,8054.0
2024-10-04 11:35:00,78.79,78.79,78.78,78.79,17558.0,76.5797,76.5797,76.57,76.5797,17558.0
2024-10-04 11:40:00,78.78,78.78,78.77,78.78,17013.0,76.57,76.57,76.5603,76.57,17013.0
2024-10-04 11:45:00,78.78,78.79,78.77,78.78,45048.0,76.57,76.5797,76.5603,76.57,45048.0
2024-10-04 11:50:00,78.79,78.79,78.77,78.79,17973.0,76.5797,76.5797,76.5603,76.5797,17973.0
2024-10-04 11:55:00,78.79,78.8,78.78,78.8,15827.0,76.5797,76.5895,76.57,76.5895,15827.0
2024-10-04 12:00:00,78.8,78.81,78.79,78.81,9106.0,76.5895,76.5992,76.5797,76.5992,9106.0
2024-10-04 12:05:00,78.81,78.81,78.8,78.81,11879.0,76.5992,76.5992,76.5895,76.5992,11879.0
2024-10-04 12:10:00,78.81,78.81,78.8,78.81,149182.0,76.5992,76.5992,76.5895,76.5992,149182.0
2024-10-04 12:15:00,78.8,78.81,78.79,78.8,32612.0,76.5895,76.5992,76.5797,76.5895,32612.0
2024-10-04 12:20:00,78.8,78.8,78.77,78.78,42413.0,76.5895,76.5895,76.5603,76.57,42413.0
2024-10-04 12:25:00,78.77,78.78,78.77,78.78,14455.0,76.5603,76.57,76.5603,76.57,14455.0
2024-10-04 12:30:00,78.78,78.78,78.77,78.78,9833.0,76.57,76.57,76.5603,76.57,9833.0
2024-10-04 12:35:00,78.78,78.79,78.77,78.79,7936.0,76.57,76.5797,76.5603,76.5797,7936.0
2024-10-04 12:40:00,78.79,78.79,78.77,78.78,11591.0,76.5797,76.5797,76.5603,76.57,11591.0
2024-10-04 12:45:00,78.77,78.78,78.77,78.77,5820.0,76.5603,76.57,76.5603,76.5603,5820.0
2024-10-04 12:50:00,78.77,78.78,78.77,78.77,7524.0,76.5603,76.57,76.5603,76.5603,7524.0
2024-10-04 12:55:00,78.77,78.78,78.77,78.77,8600.0,76.5603,76.57,76.5603,76.5603,8600.0
2024-10-04 13:00:00,78.77,78.78,78.76,78.78,6595.0,76.5603,76.57,76.5506,76.57,6595.0
2024-10-04 13:05:00,78.78,78.78,78.77,78.78,1539.0,76.57,76.57,76.5603,76.57,1539.0
2024-10-04 13:10:00,78.78,78.78,78.77,78.78,4283.0,76.57,76.57,76.5603,76.57,4283.0
2024-10-04 13:15:00,78.78,78.78,78.77,78.77,2409.0,76.57,76.57,76.5603,76.5603,2409.0
2024-10-04 13:20:00,78.78,78.78,78.77,78.78,19029.0,76.57,76.57,76.5603,76.57,19029.0
2024-10-04 13:25:00,78.78,78.78,78.77,78.78,8643.0,76.57,76.57,76.5603,76.57,8643.0
2024-10-04 13:30:00,78.78,78.78,78.77,78.77,10039.0,76.57,76.57,76.5603,76.5603,10039.0
2024-10-04 13:35:00,78.78,78.78,78.77,78.78,7945.0,76.57,76.57,76.5603,76.57,7945.0
2024-10-04 13:40:00,78.78,78.79,78.77,78.79,16739.0,76.57,76.5797,76.5603,76.5797,16739.0
2024-10-04 13:45:00,78.79,78.79,78.78,78.79,6237.0,76.5797,76.5797,76.57,76.5797,6237.0
2024-10-04 13:50:00,78.78,78.79,78.78,78.79,9036.0,76.57,76.5797,76.57,76.5797,9036.0
2024-10-04 13:55:00,78.79,78.79,78.78,78.78,7477.0,76.5797,76.5797,76.57,76.57,7477.0
2024-10-04 14:00:00,78.79,78.79,78.78,78.78,10148.0,76.5797,76.5797,76.57,76.57,10148.0
2024-10-04 14:05:00,78.78,78.79,78.78,78.78,12830.0,76.57,76.5797,76.57,76.57,12830.0
2024-10-04 14:10:00,78.79,78.79,78.77,78.77,27163.0,76.5797,76.5797,76.5603,76.5603,27163.0
2024-10-04 14:15:00,78.77,78.78,78.76,78.76,11740.0,76.5603,76.57,76.5506,76.5506,11740.0
2024-10-04 14:20:00,78.77,78.77,78.76,78.77,6633.0,76.5603,76.5603,76.5506,76.5603,6633.0
2024-10-04 14:25:00,78.77,78.77,78.76,78.77,10165.0,76.5603,76.5603,76.5506,76.5603,10165.0
2024-10-04 14:30:00,78.77,78.78,78.76,78.77,370349.0,76.5603,76.57,76.5506,76.5603,370349.0
2024-10-04 14:35:00,78.77,78.77,78.76,78.76,23938.0,76.5603,76.5603,76.5506,76.5506,23938.0
2024-10-04 14:40:00,78.77,78.77,78.76,78.77,18683.0,76.5603,76.5603,76.5506,76.5603,18683.0
2024-10-04 14:45:00,78.77,78.77,78.76,78.76,13966.0,76.5603,76.5603,76.5506,76.5506,13966.0
2024-10-04 14:50:00,78.77,78.77,78.76,78.77,6518.0,76.5603,76.5603,76.5506,76.5603,6518.0
2024-10-04 14:55:00,78.76,78.77,78.75,78.76,41756.0,76.5506,76.5603,76.5409,76.5506,41756.0
2024-10-04 15:00:00,78.75,78.76,78.74,78.75,23025.0,76.5409,76.5506,76.5311,76.5409,23025.0
2024-10-04 15:05:00,78.75,78.76,78.74,78.75,21365.0,76.5409,76.5506,76.5311,76.5409,21365.0
2024-10-04 15:10:00,78.76,78.76,78.75,78.76,15168.0,76.5506,76.5506,76.5409,76.5506,15168.0
2024-10-04 15:15:00,78.76,78.76,78.75,78.76,19751.0,76.5506,76.5506,76.5409,76.5506,19751.0
2024-10-04 15:20:00,78.76,78.77,78.75,78.77,36602.0,76.5506,76.5603,76.5409,76.5603,36602.0
2024-10-04 15:25:00,78.77,78.77,78.75,78.76,19697.0,76.5603,76.5603,76.5409,76.5506,19697.0
2024-10-04 15:30:00,78.76,78.77,78.75,78.77,43164.0,76.5506,76.5603,76.5409,76.5603,43164.0
2024-10-04 15:35:00,78.77,78.77,78.76,78.77,9244.0,76.5603,76.5603,76.5506,76.5603,9244.0
2024-10-04 15:40:00,78.76,78.77,78.76,78.77,15073.0,76.5506,76.5603,76.5506,76.5603,15073.0
2024-10-04 15:45:00,78.77,78.77,78.76,78.77,9361.0,76.5603,76.5603,76.5506,76.5603,9361.0
2024-10-04 15:50:00,78.77,78.77,78.76,78.77,26143.0,76.5603,76.5603,76.5506,76.5603,26143.0
2024-10-04 15:55:00,78.77,78.79,78.76,78.79,74217.0,76.5603,76.5797,76.5506,76.5797,74217.0
2024-10-07 09:30:00,78.65,78.68,78.65,78.68,55937.0,76.4437,76.4728,76.4437,76.4728,55937.0
2024-10-07 09:35:00,78.67,78.7,78.67,78.68,28710.0,76.4631,76.4923,76.4631,76.4728,28710.0
2024-10-07 09:40:00,78.69,78.71,78.68,78.7,32425.0,76.4825,76.502,76.4728,76.4923,32425.0
2024-10-07 09:45:00,78.71,78.72,78.7,78.71,48947.0,76.502,76.5117,76.4923,76.502,48947.0
2024-10-07 09:50:00,78.7,78.71,78.69,78.7,76188.0,76.4923,76.502,76.4825,76.4923,76188.0
2024-10-07 09:55:00,78.7,78.7,78.69,78.69,27203.0,76.4923,76.4923,76.4825,76.4825,27203.0
2024-10-07 10:00:00,78.69,78.7,78.67,78.68,37442.0,76.4825,76.4923,76.4631,76.4728,37442.0
2024-10-07 10:05:00,78.68,78.69,78.67,78.69,37426.0,76.4728,76.4825,76.4631,76.4825,37426.0
2024-10-07 10:10:00,78.69,78.7,78.68,78.68,91307.0,76.4825,76.4923,76.4728,76.4728,91307.0
2024-10-07 10:15:00,78.69,78.7,78.65,78.66,87372.0,76.4825,76.4923,76.4437,76.4534,87372.0
2024-10-07 10:20:00,78.66,78.67,78.65,78.66,21693.0,76.4534,76.4631,76.4437,76.4534,21693.0
2024-10-07 10:25:00,78.66,78.67,78.66,78.66,15791.0,76.4534,76.4631,76.4534,76.4534,15791.0
2024-10-07 10:30:00,78.67,78.67,78.65,78.66,4830.0,76.4631,76.4631,76.4437,76.4534,4830.0
2024-10-07 10:35:00,78.65,78.68,78.65,78.67,14740.0,76.4437,76.4728,76.4437,76.4631,14740.0
2024-10-07 10:40:00,78.67,78.68,78.67,78.67,34478.0,76.4631,76.4728,76.4631,76.4631,34478.0
2024-10-07 10:45:00,78.67,78.68,78.66,78.67,47903.0,76.4631,76.4728,76.4534,76.4631,47903.0
2024-10-07 10:50:00,78.67,78.68,78.66,78.68,9291.0,76.4631,76.4728,76.4534,76.4728,9291.0
2024-10-07 10:55:00,78.68,78.68,78.66,78.67,20092.0,76.4728,76.4728,76.4534,76.4631,20092.0
2024-10-07 11:00:00,78.67,78.69,78.66,78.69,15484.0,76.4631,76.4825,76.4534,76.4825,15484.0
2024-10-07 11:05:00,78.69,78.69,78.68,78.69,83870.0,76.4825,76.4825,76.4728,76.4825,83870.0
2024-10-07 11:10:00,78.69,78.7,78.68,78.69,76071.0,76.4825,76.4923,76.4728,76.4825,76071.0
2024-10-07 11:15:00,78.69,78.69,78.67,78.69,32538.0,76.4825,76.4825,76.4631,76.4825,32538.0
2024-10-07 11:20:00,78.69,78.7,78.68,78.69,75313.0,76.4825,76.4923,76.4728,76.4825,75313.0
2024-10-07 11:25:00,78.7,78.7,78.69,78.7,34244.0,76.4923,76.4923,76.4825,76.4923,34244.0
2024-10-07 11:30:00,78.7,78.71,78.69,78.7,33032.0,76.4923,76.502,76.4825,76.4923,33032.0
2024-10-07 11:35:00,78.7,78.71,78.69,78.7,19657.0,76.4923,76.502,76.4825,76.4923,19657.0
2024-10-07 11:40:00,78.7,78.71,78.69,78.7,18865.0,76.4923,76.502,76.4825,76.4923,18865.0
2024-10-07 11:45:00,78.7,78.7,78.69,78.7,17607.0,76.4923,76.4923,76.4825,76.4923,17607.0
2024-10-07 11:50:00,78.7,78.7,78.68,78.69,19561.0,76.4923,76.4923,76.4728,76.4825,19561.0
2024-10-07 11:55:00,78.68,78.69,78.68,78.69,4364.0,76.4728,76.4825,76.4728,76.4825,4364.0
2024-10-07 12:00:00,78.69,78.69,78.67,78.67,6004.0,76.4825,76.4825,76.4631,76.4631,6004.0
2024-10-07 12:05:00,78.68,78.68,78.67,78.68,30391.0,76.4728,76.4728,76.4631,76.4728,30391.0
2024-10-07 12:10:00,78.67,78.68,78.67,78.67,25100.0,76.4631,76.4728,76.4631,76.4631,25100.0
2024-10-07 12:15:00,78.68,78.68,78.67,78.68,5852.0,76.4728,76.4728,76.4631,76.4728,5852.0
2024-10-07 12:20:00,78.68,78.68,78.67,78.68,7619.0,76.4728,76.4728,76.4631,76.4728,7619.0
2024-10-07 12:25:00,78.68,78.68,78.67,78.68,7924.0,76.4728,76.4728,76.4631,76.4728,7924.0
2024-10-07 12:30:00,78.67,78.68,78.66,78.67,10119.0,76.4631,76.4728,76.4534,76.4631,10119.0
2024-10-07 12:35:00,78.68,78.68,78.66,78.67,96623.0,76.4728,76.4728,76.4534,76.4631,96623.0
2024-10-07 12:40:00,78.67,78.67,78.66,78.67,30325.0,76.4631,76.4631,76.4534,76.4631,30325.0
2024-10-07 12:45:00,78.67,78.68,78.66,78.67,10426.0,76.4631,76.4728,76.4534,76.4631,10426.0
2024-10-07 12:50:00,78.67,78.68,78.67,78.67,5292.0,76.4631,76.4728,76.4631,76.4631,5292.0
2024-10-07 12:55:00,78.68,78.68,78.67,78.68,14976.0,76.4728,76.4728,76.4631,76.4728,14976.0
2024-10-07 13:00:00,78.68,78.69,78.67,78.69,18960.0,76.4728,76.4825,76.4631,76.4825,18960.0
2024-10-07 13:05:00,78.68,78.7,78.68,78.69,12770.0,76.4728,76.4923,76.4728,76.4825,12770.0
2024-10-07 13:10:00,78.69,78.7,78.69,78.69,5684.0,76.4825,76.4923,76.4825,76.4825,5684.0
2024-10-07 13:15:00,78.69,78.7,78.68,78.69,29344.0,76.4825,76.4923,76.4728,76.4825,29344.0
2024-10-07 13:20:00,78.69,78.69,78.68,78.68,5595.0,76.4825,76.4825,76.4728,76.4728,5595.0
2024-10-07 13:25:00,78.69,78.7,78.68,78.7,181190.0,76.4825,76.4923,76.4728,76.4923,181190.0
2024-10-07 13:30:00,78.69,78.7,78.69,78.7,20494.0,76.4825,76.4923,76.4825,76.4923,20494.0
2024-10-07 13:35:00,78.7,78.7,78.69,78.7,13470.0,76.4923,76.4923,76.4825,76.4923,13470.0
2024-10-07 13:40:00,78.7,78.7,78.69,78.7,27111.0,76.4923,76.4923,76.4825,76.4923,27111.0
2024-10-07 13:45:00,78.69,78.7,78.69,78.7,54847.0,76.4825,76.4923,76.4825,76.4923,54847.0
2024-10-07 13:50:00,78.7,78.71,78.69,78.69,100878.0,76.4923,76.502,76.4825,76.4825,100878.0
2024-10-07 13:55:00,78.69,78.7,78.68,78.69,11575.0,76.4825,76.4923,76.4728,76.4825,11575.0
2024-10-07 14:00:00,78.68,78.69,78.67,78.68,21640.0,76.4728,76.4825,76.4631,76.4728,21640.0
2024-10-07 14:05:00,78.68,78.69,78.67,78.67,28972.0,76.4728,76.4825,76.4631,76.4631,28972.0
2024-10-07 14:10:00,78.67,78.68,78.67,78.67,11243.0,76.4631,76.4728,76.4631,76.4631,11243.0
2024-10-07 14:15:00,78.67,78.68,78.67,78.67,13641.0,76.4631,76.4728,76.4631,76.4631,13641.0
2024-10-07 14:20:00,78.68,78.68,78.67,78.67,17193.0,76.4728,76.4728,76.4631,76.4631,17193.0
2024-10-07 14:25:00,78.68,78.68,78.67,78.67,19051.0,76.4728,76.4728,76.4631,76.4631,19051.0
2024-10-07 14:30:00,78.67,78.7,78.67,78.7,27144.0,76.4631,76.4923,76.4631,76.4923,27144.0
2024-10-07 14:35:00,78.7,78.7,78.69,78.69,28730.0,76.4923,76.4923,76.4825,76.4825,28730.0
2024-10-07 14:40:00,78.69,78.7,78.68,78.69,7077.0,76.4825,76.4923,76.4728,76.4825,7077.0
2024-10-07 14:45:00,78.69,78.69,78.68,78.69,11137.0,76.4825,76.4825,76.4728,76.4825,11137.0
2024-10-07 14:50:00,78.69,78.69,78.67,78.67,21783.0,76.4825,76.4825,76.4631,76.4631,21783.0
2024-10-07 14:55:00,78.67,78.68,78.65,78.66,29791.0,76.4631,76.4728,76.4437,76.4534,29791.0
2024-10-07 15:00:00,78.65,78.66,78.65,78.65,26370.0,76.4437,76.4534,76.4437,76.4437,26370.0
2024-10-07 15:05:00,78.66,78.66,78.65,78.66,6981.0,76.4534,76.4534,76.4437,76.4534,6981.0
2024-10-07 15:10:00,78.66,78.66,78.65,78.66,16307.0,76.4534,76.4534,76.4437,76.4534,16307.0
2024-10-07 15:15:00,78.66,78.66,78.65,78.66,20014.0,76.4534,76.4534,76.4437,76.4534,20014.0
2024-10-07 15:20:00,78.66,78.66,78.65,78.66,16369.0,76.4534,76.4534,76.4437,76.4534,16369.0
2024-10-07 15:25:00,78.66,78.66,78.65,78.66,13749.0,76.4534,76.4534,76.4437,76.4534,13749.0
2024-10-07 15:30:00,78.66,78.66,78.65,78.66,18233.0,76.4534,76.4534,76.4437,76.4534,18233.0
2024-10-07 15:35:00,78.66,78.66,78.65,78.66,45097.0,76.4534,76.4534,76.4437,76.4534,45097.0
2024-10-07 15:40:00,78.65,78.66,78.65,78.66,27751.0,76.4437,76.4534,76.4437,76.4534,27751.0
2024-10-07 15:45:00,78.66,78.66,78.65,78.65,45306.0,76.4534,76.4534,76.4437,76.4437,45306.0
2024-10-07 15:50:00,78.65,78.66,78.64,78.65,35543.0,76.4437,76.4534,76.4339,76.4437,35543.0
2024-10-07 15:55:00,78.65,78.67,78.64,78.66,79759.0,76.4437,76.4631,76.4339,76.4534,79759.0
2024-10-08 09:30:00,78.65,78.67,78.64,78.66,54436.0,76.4437,76.4631,76.4339,76.4534,54436.0
2024-10-08 09:35:00,78.65,78.65,78.64,78.65,10559.0,76.4437,76.4437,76.4339,76.4437,10559.0
2024-10-08 09:40:00,78.65,78.65,78.64,78.65,8464.0,76.4437,76.4437,76.4339,76.4437,8464.0
2024-10-08 09:45:00,78.64,78.65,78.63,78.64,8762.0,76.4339,76.4437,76.4242,76.4339,8762.0
2024-10-08 09:50:00,78.65,78.65,78.64,78.64,12096.0,76.4437,76.4437,76.4339,76.4339,12096.0
2024-10-08 09:55:00,78.64,78.65,78.63,78.65,17654.0,76.4339,76.4437,76.4242,76.4437,17654.0
2024-10-08 10:00:00,78.64,78.65,78.64,78.65,5128.0,76.4339,76.4437,76.4339,76.4437,5128.0
2024-10-08 10:05:00,78.65,78.66,78.64,78.66,7756.0,76.4437,76.4534,76.4339,76.4534,7756.0
2024-10-08 10:10:00,78.66,78.66,78.65,78.66,65012.0,76.4534,76.4534,76.4437,76.4534,65012.0
2024-10-08 10:15:00,78.66,78.67,78.65,78.67,145322.0,76.4534,76.4631,76.4437,76.4631,145322.0
2024-10-08 10:20:00,78.67,78.67,78.65,78.66,14301.0,76.4631,76.4631,76.4437,76.4534,14301.0
2024-10-08 10:25:00,78.66,78.67,78.65,78.66,7222.0,76.4534,76.4631,76.4437,76.4534,7222.0
2024-10-08 10:30:00,78.67,78.67,78.65,78.65,6969.0,76.4631,76.4631,76.4437,76.4437,6969.0
2024-10-08 10:35:00,78.66,78.66,78.65,78.65,16929.0,76.4534,76.4534,76.4437,76.4437,16929.0
2024-10-08 10:40:00,78.66,78.67,78.65,78.66,34991.0,76.4534,76.4631,76.4437,76.4534,34991.0
2024-10-08 10:45:00,78.66,78.67,78.66,78.67,3576.0,76.4534,76.4631,76.4534,76.4631,3576.0
2024-10-08 10:50:00,78.67,78.67,78.66,78.67,15524.0,76.4631,76.4631,76.4534,76.4631,15524.0
2024-10-08 10:55:00,78.67,78.69,78.66,78.69,21217.0,76.4631,76.4825,76.4534,76.4825,21217.0
2024-10-08 11:00:00,78.69,78.69,78.68,78.69,7680.0,76.4825,76.4825,76.4728,76.4825,7680.0
2024-10-08 11:05:00,78.69,78.69,78.68,78.68,6078.0,76.4825,76.4825,76.4728,76.4728,6078.0
2024-10-08 11:10:00,78.69,78.69,78.67,78.68,14090.0,76.4825,76.4825,76.4631,76.4728,14090.0
2024-10-08 11:15:00,78.69,78.69,78.68,78.68,17780.0,76.4825,76.4825,76.4728,76.4728,17780.0
2024-10-08 11:20:00,78.69,78.71,78.68,78.7,22834.0,76.4825,76.502,76.4728,76.4923,22834.0
2024-10-08 11:25:00,78.7,78.7,78.69,78.7,5416.0,76.4923,76.4923,76.4825,76.4923,5416.0
2024-10-08 11:30:00,78.7,78.7,78.68,78.69,17692.0,76.4923,76.4923,76.4728,76.4825,17692.0
2024-10-08 11:35:00,78.69,78.7,78.68,78.7,14577.0,76.4825,76.4923,76.4728,76.4923,14577.0
2024-10-08 11:40:00,78.7,78.71,78.69,78.71,19095.0,76.4923,76.502,76.4825,76.502,19095.0
2024-10-08 11:45:00,78.7,78.71,78.69,78.71,78187.0,76.4923,76.502,76.4825,76.502,78187.0
2024-10-08 11:50:00,78.71,78.72,78.7,78.72,36574.0,76.502,76.5117,76.4923,76.5117,36574.0
2024-10-08 11:55:00,78.72,78.72,78.71,78.72,13343.0,76.5117,76.5117,76.502,76.5117,13343.0
2024-10-08 12:00:00,78.72,78.72,78.71,78.72,101392.0,76.5117,76.5117,76.502,76.5117,101392.0
2024-10-08 12:05:00,78.72,78.72,78.71,78.72,19781.0,76.5117,76.5117,76.502,76.5117,19781.0
2024-10-08 12:10:00,78.72,78.72,78.71,78.72,22500.0,76.5117,76.5117,76.502,76.5117,22500.0
2024-10-08 12:15:00,78.72,78.72,78.71,78.72,6957.0,76.5117,76.5117,76.502,76.5117,6957.0
2024-10-08 12:20:00,78.72,78.72,78.7,78.7,62206.0,76.5117,76.5117,76.4923,76.4923,62206.0
2024-10-08 12:25:00,78.71,78.71,78.7,78.7,6607.0,76.502,76.502,76.4923,76.4923,6607.0
2024-10-08 12:30:00,78.7,78.71,78.7,78.71,18983.0,76.4923,76.502,76.4923,76.502,18983.0
2024-10-08 12:35:00,78.71,78.71,78.7,78.71,34616.0,76.502,76.502,76.4923,76.502,34616.0
2024-10-08 12:40:00,78.7,78.72,78.7,78.7,18834.0,76.4923,76.5117,76.4923,76.4923,18834.0
2024-10-08 12:45:00,78.7,78.71,78.7,78.7,2076.0,76.4923,76.502,76.4923,76.4923,2076.0
2024-10-08 12:50:00,78.7,78.71,78.7,78.7,4172.0,76.4923,76.502,76.4923,76.4923,4172.0
2024-10-08 12:55:00,78.7,78.71,78.7,78.71,2911.0,76.4923,76.502,76.4923,76.502,2911.0
2024-10-08 13:00:00,78.7,78.71,78.69,78.7,4340.0,76.4923,76.502,76.4825,76.4923,4340.0
2024-10-08 13:05:00,78.69,78.7,78.68,78.7,21052.0,76.4825,76.4923,76.4728,76.4923,21052.0
2024-10-08 13:10:00,78.7,78.7,78.69,78.7,8479.0,76.4923,76.4923,76.4825,76.4923,8479.0
2024-10-08 13:15:00,78.7,78.7,78.68,78.69,25229.0,76.4923,76.4923,76.4728,76.4825,25229.0
2024-10-08 13:20:00,78.7,78.7,78.69,78.7,5480.0,76.4923,76.4923,76.4825,76.4923,5480.0
2024-10-08 13:25:00,78.7,78.71,78.69,78.71,33442.0,76.4923,76.502,76.4825,76.502,33442.0
2024-10-08 13:30:00,78.7,78.71,78.7,78.71,30360.0,76.4923,76.502,76.4923,76.502,30360.0
2024-10-08 13:35:00,78.7,78.71,78.69,78.7,12016.0,76.4923,76.502,76.4825,76.4923,12016.0
2024-10-08 13:40:00,78.7,78.7,78.69,78.7,2142.0,76.4923,76.4923,76.4825,76.4923,2142.0
2024-10-08 13:45:00,78.7,78.7,78.69,78.7,9422.0,76.4923,76.4923,76.4825,76.4923,9422.0
2024-10-08 13:50:00,78.7,78.71,78.69,78.7,26539.0,76.4923,76.502,76.4825,76.4923,26539.0
2024-10-08 13:55:00,78.7,78.71,78.7,78.71,35816.0,76.4923,76.502,76.4923,76.502,35816.0
2024-10-08 14:00:00,78.71,78.71,78.7,78.71,7402.0,76.502,76.502,76.4923,76.502,7402.0
2024-10-08 14:05:00,78.7,78.71,78.7,78.7,3110.0,76.4923,76.502,76.4923,76.4923,3110.0
2024-10-08 14:10:00,78.7,78.71,78.7,78.7,2060.0,76.4923,76.502,76.4923,76.4923,2060.0
2024-10-08 14:15:00,78.71,78.71,78.7,78.71,5590.0,76.502,76.502,76.4923,76.502,5590.0
2024-10-08 14:20:00,78.7,78.71,78.7,78.7,13996.0,76.4923,76.502,76.4923,76.4923,13996.0
2024-10-08 14:25:00,78.71,78.71,78.7,78.7,16870.0,76.502,76.502,76.4923,76.4923,16870.0
2024-10-08 14:30:00,78.7,78.72,78.7,78.72,11622.0,76.4923,76.5117,76.4923,76.5117,11622.0
2024-10-08 14:35:00,78.72,78.72,78.71,78.72,10367.0,76.5117,76.5117,76.502,76.5117,10367.0
2024-10-08 14:40:00,78.71,78.72,78.71,78.72,30056.0,76.502,76.5117,76.502,76.5117,30056.0
2024-10-08 14:45:00,78.72,78.72,78.7,78.7,10131.0,76.5117,76.5117,76.4923,76.4923,10131.0
2024-10-08 14:50:00,78.71,78.72,78.7,78.72,15722.0,76.502,76.5117,76.4923,76.5117,15722.0
2024-10-08 14:55:00,78.72,78.72,78.69,78.7,25349.0,76.5117,76.5117,76.4825,76.4923,25349.0
2024-10-08 15:00:00,78.7,78.7,78.69,78.69,15558.0,76.4923,76.4923,76.4825,76.4825,15558.0
2024-10-08 15:05:00,78.7,78.71,78.69,78.7,16360.0,76.4923,76.502,76.4825,76.4923,16360.0
2024-10-08 15:10:00,78.7,78.71,78.7,78.7,12040.0,76.4923,76.502,76.4923,76.4923,12040.0
2024-10-08 15:15:00,78.7,78.71,78.69,78.7,51487.0,76.4923,76.502,76.4825,76.4923,51487.0
2024-10-08 15:20:00,78.7,78.71,78.69,78.71,20507.0,76.4923,76.502,76.4825,76.502,20507.0
2024-10-08 15:25:00,78.7,78.71,78.7,78.71,16016.0,76.4923,76.502,76.4923,76.502,16016.0
2024-10-08 15:30:00,78.7,78.71,78.7,78.71,16201.0,76.4923,76.502,76.4923,76.502,16201.0
2024-10-08 15:35:00,78.7,78.71,78.7,78.7,6917.0,76.4923,76.502,76.4923,76.4923,6917.0
2024-10-08 15:40:00,78.7,78.72,78.7,78.72,19389.0,76.4923,76.5117,76.4923,76.5117,19389.0
2024-10-08 15:45:00,78.72,78.73,78.71,78.73,41097.0,76.5117,76.5214,76.502,76.5214,41097.0
2024-10-08 15:50:00,78.73,78.73,78.72,78.73,26042.0,76.5214,76.5214,76.5117,76.5214,26042.0
2024-10-08 15:55:00,78.73,78.74,78.73,78.73,65846.0,76.5214,76.5311,76.5214,76.5214,65846.0
2024-10-09 09:30:00,78.71,78.71,78.67,78.69,20290.0,76.502,76.502,76.4631,76.4825,20290.0
2024-10-09 09:35:00,78.69,78.69,78.66,78.67,33511.0,76.4825,76.4825,76.4534,76.4631,33511.0
2024-10-09 09:40:00,78.69,78.69,78.68,78.68,6658.0,76.4825,76.4825,76.4728,76.4728,6658.0
2024-10-09 09:45:00,78.68,78.69,78.67,78.67,22452.0,76.4728,76.4825,76.4631,76.4631,22452.0
2024-10-09 09:50:00,78.67,78.68,78.67,78.67,3992.0,76.4631,76.4728,76.4631,76.4631,3992.0
2024-10-09 09:55:00,78.67,78.68,78.67,78.68,3640.0,76.4631,76.4728,76.4631,76.4728,3640.0
2024-10-09 10:00:00,78.68,78.68,78.67,78.67,10827.0,76.4728,76.4728,76.4631,76.4631,10827.0
2024-10-09 10:05:00,78.67,78.68,78.66,78.68,16690.0,76.4631,76.4728,76.4534,76.4728,16690.0
2024-10-09 10:10:00,78.68,78.69,78.67,78.67,4215.0,76.4728,76.4825,76.4631,76.4631,4215.0
2024-10-09 10:15:00,78.68,78.68,78.67,78.67,7644.0,76.4728,76.4728,76.4631,76.4631,7644.0
2024-10-09 10:20:00,78.67,78.68,78.67,78.67,11601.0,76.4631,76.4728,76.4631,76.4631,11601.0
2024-10-09 10:25:00,78.67,78.68,78.66,78.66,7097.0,76.4631,76.4728,76.4534,76.4534,7097.0
2024-10-09 10:30:00,78.66,78.67,78.66,78.66,5104.0,76.4534,76.4631,76.4534,76.4534,5104.0
2024-10-09 10:35:00,78.67,78.67,78.65,78.65,52581.0,76.4631,76.4631,76.4437,76.4437,52581.0
2024-10-09 10:40:00,78.66,78.67,78.65,78.67,11678.0,76.4534,76.4631,76.4437,76.4631,11678.0
2024-10-09 10:45:00,78.67,78.67,78.66,78.67,12585.0,76.4631,76.4631,76.4534,76.4631,12585.0
2024-10-09 10:50:00,78.66,78.67,78.66,78.67,32038.0,76.4534,76.4631,76.4534,76.4631,32038.0
2024-10-09 10:55:00,78.67,78.67,78.66,78.67,12151.0,76.4631,76.4631,76.4534,76.4631,12151.0
2024-10-09 11:00:00,78.67,78.67,78.66,78.67,5219.0,76.4631,76.4631,76.4534,76.4631,5219.0
2024-10-09 11:05:00,78.67,78.68,78.67,78.67,418110.0,76.4631,76.4728,76.4631,76.4631,418110.0
2024-10-09 11:10:00,78.67,78.68,78.66,78.67,922123.0,76.4631,76.4728,76.4534,76.4631,922123.0
2024-10-09 11:15:00,78.67,78.67,78.66,78.67,8500.0,76.4631,76.4631,76.4534,76.4631,8500.0
2024-10-09 11:20:00,78.67,78.68,78.66,78.67,7846.0,76.4631,76.4728,76.4534,76.4631,7846.0
2024-10-09 11:25:00,78.67,78.68,78.67,78.67,11531.0,76.4631,76.4728,76.4631,76.4631,11531.0
2024-10-09 11:30:00,78.67,78.68,78.67,78.67,10117.0,76.4631,76.4728,76.4631,76.4631,10117.0
2024-10-09 11:35:00,78.67,78.68,78.66,78.67,9036.0,76.4631,76.4728,76.4534,76.4631,9036.0
2024-10-09 11:40:00,78.67,78.68,78.66,78.67,4895.0,76.4631,76.4728,76.4534,76.4631,4895.0
2024-10-09 11:45:00,78.67,78.68,78.67,78.67,2717.0,76.4631,76.4728,76.4631,76.4631,2717.0
2024-10-09 11:50:00,78.67,78.67,78.66,78.67,18085.0,76.4631,76.4631,76.4534,76.4631,18085.0
2024-10-09 11:55:00,78.67,78.68,78.66,78.67,13985.0,76.4631,76.4728,76.4534,76.4631,13985.0
2024-10-09 12:00:00,78.67,78.68,78.66,78.67,19323.0,76.4631,76.4728,76.4534,76.4631,19323.0
2024-10-09 12:05:00,78.67,78.67,78.66,78.67,9440.0,76.4631,76.4631,76.4534,76.4631,9440.0
2024-10-09 12:10:00,78.67,78.67,78.66,78.67,3402.0,76.4631,76.4631,76.4534,76.4631,3402.0
2024-10-09 12:15:00,78.67,78.67,78.66,78.67,4951.0,76.4631,76.4631,76.4534,76.4631,4951.0
2024-10-09 12:20:00,78.66,78.66,78.65,78.66,22383.0,76.4534,76.4534,76.4437,76.4534,22383.0
2024-10-09 12:25:00,78.66,78.66,78.65,78.66,33509.0,76.4534,76.4534,76.4437,76.4534,33509.0
2024-10-09 12:30:00,78.66,78.66,78.64,78.65,16941.0,76.4534,76.4534,76.4339,76.4437,16941.0
2024-10-09 12:35:00,78.65,78.66,78.64,78.66,97609.0,76.4437,76.4534,76.4339,76.4534,97609.0
2024-10-09 12:40:00,78.65,78.67,78.65,78.67,157282.0,76.4437,76.4631,76.4437,76.4631,157282.0
2024-10-09 12:45:00,78.67,78.68,78.66,78.67,58506.0,76.4631,76.4728,76.4534,76.4631,58506.0
2024-10-09 12:50:00,78.67,78.67,78.64,78.66,63318.0,76.4631,76.4631,76.4339,76.4534,63318.0
2024-10-09 12:55:00,78.65,78.66,78.64,78.65,26097.0,76.4437,76.4534,76.4339,76.4437,26097.0
2024-10-09 13:00:00,78.64,78.65,78.64,78.64,20943.0,76.4339,76.4437,76.4339,76.4339,20943.0
2024-10-09 13:05:00,78.64,78.66,78.63,78.66,31927.0,76.4339,76.4534,76.4242,76.4534,31927.0
2024-10-09 13:10:00,78.66,78.66,78.64,78.65,5025613.0,76.4534,76.4534,76.4339,76.4437,5025613.0
2024-10-09 13:15:00,78.64,78.66,78.64,78.66,11253.0,76.4339,76.4534,76.4339,76.4534,11253.0
2024-10-09 13:20:00,78.66,78.66,78.65,78.66,13100.0,76.4534,76.4534,76.4437,76.4534,13100.0
2024-10-09 13:25:00,78.65,78.65,78.64,78.65,11537.0,76.4437,76.4437,76.4339,76.4437,11537.0
2024-10-09 13:30:00,78.64,78.65,78.64,78.65,31931.0,76.4339,76.4437,76.4339,76.4437,31931.0
2024-10-09 13:35:00,78.64,78.64,78.63,78.64,31748.0,76.4339,76.4339,76.4242,76.4339,31748.0
2024-10-09 13:40:00,78.64,78.64,78.63,78.64,18403.0,76.4339,76.4339,76.4242,76.4339,18403.0
2024-10-09 13:45:00,78.64,78.64,78.63,78.64,19443.0,76.4339,76.4339,76.4242,76.4339,19443.0
2024-10-09 13:50:00,78.64,78.64,78.63,78.64,18301.0,76.4339,76.4339,76.4242,76.4339,18301.0
2024-10-09 13:55:00,78.64,78.64,78.63,78.64,16230.0,76.4339,76.4339,76.4242,76.4339,16230.0
2024-10-09 14:00:00,78.63,78.64,78.63,78.63,12858.0,76.4242,76.4339,76.4242,76.4242,12858.0
2024-10-09 14:05:00,78.64,78.65,78.63,78.65,31347.0,76.4339,76.4437,76.4242,76.4437,31347.0
2024-10-09 14:10:00,78.65,78.65,78.64,78.65,33241.0,76.4437,76.4437,76.4339,76.4437,33241.0
2024-10-09 14:15:00,78.65,78.66,78.64,78.66,31534.0,76.4437,76.4534,76.4339,76.4534,31534.0
2024-10-09 14:20:00,78.66,78.66,78.64,78.65,43441.0,76.4534,76.4534,76.4339,76.4437,43441.0
2024-10-09 14:25:00,78.66,78.67,78.66,78.66,40464.0,76.4534,76.4631,76.4534,76.4534,40464.0
2024-10-09 14:30:00,78.66,78.67,78.66,78.66,28820.0,76.4534,76.4631,76.4534,76.4534,28820.0
2024-10-09 14:35:00,78.66,78.67,78.66,78.67,10319.0,76.4534,76.4631,76.4534,76.4631,10319.0
2024-10-09 14:40:00,78.66,78.67,78.66,78.66,16254.0,76.4534,76.4631,76.4534,76.4534,16254.0
2024-10-09 14:45:00,78.66,78.67,78.66,78.66,14599.0,76.4534,76.4631,76.4534,76.4534,14599.0
2024-10-09 14:50:00,78.66,78.67,78.66,78.67,40383.0,76.4534,76.4631,76.4534,76.4631,40383.0
2024-10-09 14:55:00,78.67,78.67,78.64,78.64,51751.0,76.4631,76.4631,76.4339,76.4339,51751.0
2024-10-09 15:00:00,78.65,78.65,78.64,78.65,26235.0,76.4437,76.4437,76.4339,76.4437,26235.0
2024-10-09 15:05:00,78.65,78.66,78.64,78.66,33316.0,76.4437,76.4534,76.4339,76.4534,33316.0
2024-10-09 15:10:00,78.65,78.66,78.65,78.66,148129.0,76.4437,76.4534,76.4437,76.4534,148129.0
2024-10-09 15:15:00,78.66,78.66,78.65,78.66,146120.0,76.4534,76.4534,76.4437,76.4534,146120.0
2024-10-09 15:20:00,78.66,78.67,78.65,78.67,27899.0,76.4534,76.4631,76.4437,76.4631,27899.0
2024-10-09 15:25:00,78.67,78.67,78.66,78.67,11337.0,76.4631,76.4631,76.4534,76.4631,11337.0
2024-10-09 15:30:00,78.67,78.67,78.65,78.66,90013.0,76.4631,76.4631,76.4437,76.4534,90013.0
2024-10-09 15:35:00,78.66,78.66,78.65,78.66,30838.0,76.4534,76.4534,76.4437,76.4534,30838.0
2024-10-09 15:40:00,78.65,78.66,78.65,78.65,22739.0,76.4437,76.4534,76.4437,76.4437,22739.0
2024-10-09 15:45:00,78.66,78.66,78.65,78.66,36098.0,76.4534,76.4534,76.4437,76.4534,36098.0
2024-10-09 15:50:00,78.66,78.66,78.65,78.65,57402.0,76.4534,76.4534,76.4437,76.4437,57402.0
2024-10-09 15:55:00,78.65,78.68,78.65,78.68,145684.0,76.4437,76.4728,76.4437,76.4728,145684.0
2024-10-10 09:30:00,78.72,78.72,78.68,78.69,17454.0,76.5117,76.5117,76.4728,76.4825,17454.0
2024-10-10 09:35:00,78.69,78.71,78.69,78.7,6521.0,76.4825,76.502,76.4825,76.4923,6521.0
2024-10-10 09:40:00,78.7,78.73,78.7,78.73,3520.0,76.4923,76.5214,76.4923,76.5214,3520.0
2024-10-10 09:45:00,78.72,78.74,78.71,78.74,22936.0,76.5117,76.5311,76.502,76.5311,22936.0
2024-10-10 09:50:00,78.74,78.75,78.73,78.73,12632.0,76.5311,76.5409,76.5214,76.5214,12632.0
2024-10-10 09:55:00,78.73,78.74,78.7,78.7,8856.0,76.5214,76.5311,76.4923,76.4923,8856.0
2024-10-10 10:00:00,78.7,78.73,78.7,78.7,26918.0,76.4923,76.5214,76.4923,76.4923,26918.0
2024-10-10 10:05:00,78.7,78.71,78.69,78.7,8808.0,76.4923,76.502,76.4825,76.4923,8808.0
2024-10-10 10:10:00,78.7,78.72,78.69,78.72,38884.0,76.4923,76.5117,76.4825,76.5117,38884.0
2024-10-10 10:15:00,78.71,78.72,78.7,78.71,19934.0,76.502,76.5117,76.4923,76.502,19934.0
2024-10-10 10:20:00,78.7,78.72,78.7,78.71,18264.0,76.4923,76.5117,76.4923,76.502,18264.0
2024-10-10 10:25:00,78.71,78.71,78.69,78.7,17299.0,76.502,76.502,76.4825,76.4923,17299.0
2024-10-10 10:30:00,78.7,78.7,78.68,78.69,17694.0,76.4923,76.4923,76.4728,76.4825,17694.0
2024-10-10 10:35:00,78.68,78.69,78.68,78.69,6630.0,76.4728,76.4825,76.4728,76.4825,6630.0
2024-10-10 10:40:00,78.69,78.69,78.66,78.67,29246.0,76.4825,76.4825,76.4534,76.4631,29246.0
2024-10-10 10:45:00,78.67,78.67,78.66,78.66,12412.0,76.4631,76.4631,76.4534,76.4534,12412.0
2024-10-10 10:50:00,78.67,78.67,78.66,78.67,6585.0,76.4631,76.4631,76.4534,76.4631,6585.0
2024-10-10 10:55:00,78.67,78.68,78.66,78.68,33584.0,76.4631,76.4728,76.4534,76.4728,33584.0
2024-10-10 11:00:00,78.67,78.68,78.65,78.66,11325.0,76.4631,76.4728,76.4437,76.4534,11325.0
2024-10-10 11:05:00,78.66,78.67,78.65,78.67,122715.0,76.4534,76.4631,76.4437,76.4631,122715.0
2024-10-10 11:10:00,78.67,78.69,78.66,78.69,22848.0,76.4631,76.4825,76.4534,76.4825,22848.0
2024-10-10 11:15:00,78.69,78.71,78.68,78.71,11251.0,76.4825,76.502,76.4728,76.502,11251.0
2024-10-10 11:20:00,78.71,78.72,78.7,78.71,15969.0,76.502,76.5117,76.4923,76.502,15969.0
2024-10-10 11:25:00,78.72,78.73,78.71,78.73,9391.0,76.5117,76.5214,76.502,76.5214,9391.0
2024-10-10 11:30:00,78.73,78.73,78.72,78.73,25998.0,76.5214,76.5214,76.5117,76.5214,25998.0
2024-10-10 11:35:00,78.72,78.74,78.72,78.73,5952.0,76.5117,76.5311,76.5117,76.5214,5952.0
2024-10-10 11:40:00,78.73,78.74,78.72,78.73,9287.0,76.5214,76.5311,76.5117,76.5214,9287.0
2024-10-10 11:45:00,78.73,78.73,78.72,78.72,14511.0,76.5214,76.5214,76.5117,76.5117,14511.0
2024-10-10 11:50:00,78.72,78.73,78.71,78.73,11781.0,76.5117,76.5214,76.502,76.5214,11781.0
2024-10-10 11:55:00,78.72,78.73,78.72,78.72,15995.0,76.5117,76.5214,76.5117,76.5117,15995.0
2024-10-10 12:00:00,78.73,78.73,78.71,78.71,18527.0,76.5214,76.5214,76.502,76.502,18527.0
2024-10-10 12:05:00,78.71,78.72,78.71,78.72,12259.0,76.502,76.5117,76.502,76.5117,12259.0
2024-10-10 12:10:00,78.72,78.73,78.71,78.73,35077.0,76.5117,76.5214,76.502,76.5214,35077.0
2024-10-10 12:15:00,78.73,78.74,78.72,78.73,2653443.0,76.5214,76.5311,76.5117,76.5214,2653443.0
2024-10-10 12:20:00,78.73,78.74,78.72,78.74,10505.0,76.5214,76.5311,76.5117,76.5311,10505.0
2024-10-10 12:25:00,78.73,78.75,78.73,78.75,18342.0,76.5214,76.5409,76.5214,76.5409,18342.0
2024-10-10 12:30:00,78.75,78.76,78.73,78.74,187054.0,76.5409,76.5506,76.5214,76.5311,187054.0
2024-10-10 12:35:00,78.73,78.74,78.73,78.74,4462.0,76.5214,76.5311,76.5214,76.5311,4462.0
2024-10-10 12:40:00,78.74,78.74,78.71,78.72,75347.0,76.5311,76.5311,76.502,76.5117,75347.0
2024-10-10 12:45:00,78.71,78.72,78.67,78.68,40103.0,76.502,76.5117,76.4631,76.4728,40103.0
2024-10-10 12:50:00,78.68,78.7,78.67,78.67,8078.0,76.4728,76.4923,76.4631,76.4631,8078.0
2024-10-10 12:55:00,78.68,78.68,78.66,78.66,12993.0,76.4728,76.4728,76.4534,76.4534,12993.0
2024-10-10 13:00:00,78.66,78.69,78.64,78.65,29932.0,76.4534,76.4825,76.4339,76.4437,29932.0
2024-10-10 13:05:00,78.65,78.65,78.62,78.63,29445.0,76.4437,76.4437,76.4145,76.4242,29445.0
2024-10-10 13:10:00,78.63,78.64,78.61,78.62,31928.0,76.4242,76.4339,76.4048,76.4145,31928.0
2024-10-10 13:15:00,78.62,78.65,78.62,78.65,17270.0,76.4145,76.4437,76.4145,76.4437,17270.0
2024-10-10 13:20:00,78.65,78.67,78.64,78.66,12349.0,76.4437,76.4631,76.4339,76.4534,12349.0
2024-10-10 13:25:00,78.66,78.66,78.64,78.65,24304.0,76.4534,76.4534,76.4339,76.4437,24304.0
2024-10-10 13:30:00,78.65,78.65,78.64,78.64,16508.0,76.4437,76.4437,76.4339,76.4339,16508.0
2024-10-10 13:35:00,78.65,78.67,78.64,78.67,8680.0,76.4437,76.4631,76.4339,76.4631,8680.0
2024-10-10 13:40:00,78.67,78.67,78.66,78.67,3712.0,76.4631,76.4631,76.4534,76.4631,3712.0
2024-10-10 13:45:00,78.66,78.67,78.66,78.67,2437.0,76.4534,76.4631,76.4534,76.4631,2437.0
2024-10-10 13:50:00,78.67,78.67,78.66,78.67,3479.0,76.4631,76.4631,76.4534,76.4631,3479.0
2024-10-10 13:55:00,78.67,78.68,78.66,78.67,8205.0,76.4631,76.4728,76.4534,76.4631,8205.0
2024-10-10 14:00:00,78.67,78.68,78.66,78.67,8031.0,76.4631,76.4728,76.4534,76.4631,8031.0
2024-10-10 14:05:00,78.67,78.68,78.67,78.67,7884.0,76.4631,76.4728,76.4631,76.4631,7884.0
2024-10-10 14:10:00,78.67,78.68,78.67,78.68,25372.0,76.4631,76.4728,76.4631,76.4728,25372.0
2024-10-10 14:15:00,78.67,78.68,78.67,78.67,11900.0,76.4631,76.4728,76.4631,76.4631,11900.0
2024-10-10 14:20:00,78.68,78.68,78.67,78.67,4575.0,76.4728,76.4728,76.4631,76.4631,4575.0
2024-10-10 14:25:00,78.67,78.68,78.67,78.68,24526.0,76.4631,76.4728,76.4631,76.4728,24526.0
2024-10-10 14:30:00,78.67,78.68,78.67,78.67,7608.0,76.4631,76.4728,76.4631,76.4631,7608.0
2024-10-10 14:35:00,78.68,78.7,78.68,78.7,12138.0,76.4728,76.4923,76.4728,76.4923,12138.0
2024-10-10 14:40:00,78.7,78.7,78.69,78.7,8995.0,76.4923,76.4923,76.4825,76.4923,8995.0
2024-10-10 14:45:00,78.7,78.7,78.69,78.7,8570.0,76.4923,76.4923,76.4825,76.4923,8570.0
2024-10-10 14:50:00,78.7,78.7,78.69,78.7,18580.0,76.4923,76.4923,76.4825,76.4923,18580.0
2024-10-10 14:55:00,78.69,78.7,78.67,78.67,17704.0,76.4825,76.4923,76.4631,76.4631,17704.0
2024-10-10 15:00:00,78.67,78.68,78.67,78.68,3539.0,76.4631,76.4728,76.4631,76.4728,3539.0
2024-10-10 15:05:00,78.67,78.68,78.67,78.67,7785.0,76.4631,76.4728,76.4631,76.4631,7785.0
2024-10-10 15:10:00,78.68,78.69,78.67,78.68,6730.0,76.4728,76.4825,76.4631,76.4728,6730.0
2024-10-10 15:15:00,78.69,78.7,78.68,78.7,16352.0,76.4825,76.4923,76.4728,76.4923,16352.0
2024-10-10 15:20:00,78.7,78.7,78.69,78.69,16200.0,76.4923,76.4923,76.4825,76.4825,16200.0
2024-10-10 15:25:00,78.69,78.7,78.69,78.69,36215.0,76.4825,76.4923,76.4825,76.4825,36215.0
2024-10-10 15:30:00,78.69,78.71,78.69,78.71,16970.0,76.4825,76.502,76.4825,76.502,16970.0
2024-10-10 15:35:00,78.71,78.72,78.7,78.72,11784.0,76.502,76.5117,76.4923,76.5117,11784.0
2024-10-10 15:40:00,78.72,78.73,78.71,78.73,34153.0,76.5117,76.5214,76.502,76.5214,34153.0
2024-10-10 15:45:00,78.73,78.73,78.72,78.73,16053.0,76.5214,76.5214,76.5117,76.5214,16053.0
2024-10-10 15:50:00,78.73,78.73,78.72,78.73,57098.0,76.5214,76.5214,76.5117,76.5214,57098.0
2024-10-10 15:55:00,78.73,78.73,78.72,78.73,79649.0,76.5214,76.5214,76.5117,76.5214,79649.0
2024-10-11 09:30:00,78.8,78.8,78.74,78.76,119498.0,76.5895,76.5895,76.5311,76.5506,119498.0
2024-10-11 09:35:00,78.76,78.78,78.74,78.78,14956.0,76.5506,76.57,76.5311,76.57,14956.0
2024-10-11 09:40:00,78.78,78.78,78.76,78.76,12088.0,76.57,76.57,76.5506,76.5506,12088.0
2024-10-11 09:45:00,78.77,78.78,78.76,78.76,6987.0,76.5603,76.57,76.5506,76.5506,6987.0
2024-10-11 09:50:00,78.77,78.77,78.75,78.75,6907.0,76.5603,76.5603,76.5409,76.5409,6907.0
2024-10-11 09:55:00,78.76,78.76,78.75,78.76,6283.0,76.5506,76.5506,76.5409,76.5506,6283.0
2024-10-11 10:00:00,78.76,78.77,78.75,78.75,4639.0,76.5506,76.5603,76.5409,76.5409,4639.0
2024-10-11 10:05:00,78.75,78.76,78.74,78.74,8922.0,76.5409,76.5506,76.5311,76.5311,8922.0
2024-10-11 10:10:00,78.74,78.76,78.74,78.75,6939.0,76.5311,76.5506,76.5311,76.5409,6939.0
2024-10-11 10:15:00,78.75,78.77,78.75,78.76,14442.0,76.5409,76.5603,76.5409,76.5506,14442.0
2024-10-11 10:20:00,78.76,78.77,78.75,78.76,5597.0,76.5506,76.5603,76.5409,76.5506,5597.0
2024-10-11 10:25:00,78.75,78.75,78.74,78.75,6464.0,76.5409,76.5409,76.5311,76.5409,6464.0
2024-10-11 10:30:00,78.75,78.76,78.73,78.76,21378.0,76.5409,76.5506,76.5214,76.5506,21378.0
2024-10-11 10:35:00,78.75,78.76,78.75,78.76,10820.0,76.5409,76.5506,76.5409,76.5506,10820.0
2024-10-11 10:40:00,78.76,78.77,78.75,78.77,9074.0,76.5506,76.5603,76.5409,76.5603,9074.0
2024-10-11 10:45:00,78.77,78.77,78.76,78.77,4820.0,76.5603,76.5603,76.5506,76.5603,4820.0
2024-10-11 10:50:00,78.76,78.78,78.76,78.78,7900.0,76.5506,76.57,76.5506,76.57,7900.0
2024-10-11 10:55:00,78.78,78.78,78.77,78.77,2611.0,76.57,76.57,76.5603,76.5603,2611.0
2024-10-11 11:00:00,78.78,78.79,78.77,78.79,247512.0,76.57,76.5797,76.5603,76.5797,247512.0
2024-10-11 11:05:00,78.78,78.79,78.78,78.78,4565.0,76.57,76.5797,76.57,76.57,4565.0
2024-10-11 11:10:00,78.78,78.79,78.78,78.79,31089.0,76.57,76.5797,76.57,76.5797,31089.0
2024-10-11 11:15:00,78.78,78.79,78.78,78.79,3829.0,76.57,76.5797,76.57,76.5797,3829.0
2024-10-11 11:20:00,78.78,78.8,78.78,78.8,18208.0,76.57,76.5895,76.57,76.5895,18208.0
2024-10-11 11:25:00,78.79,78.81,78.79,78.81,3832.0,76.5797,76.5992,76.5797,76.5992,3832.0
2024-10-11 11:30:00,78.81,78.82,78.8,78.81,10550.0,76.5992,76.6089,76.5895,76.5992,10550.0
2024-10-11 11:35:00,78.81,78.82,78.8,78.8,8712.0,76.5992,76.6089,76.5895,76.5895,8712.0
2024-10-11 11:40:00,78.81,78.81,78.8,78.81,13145.0,76.5992,76.5992,76.5895,76.5992,13145.0
2024-10-11 11:45:00,78.81,78.81,78.8,78.8,3372.0,76.5992,76.5992,76.5895,76.5895,3372.0
2024-10-11 11:50:00,78.8,78.8,78.79,78.8,1528.0,76.5895,76.5895,76.5797,76.5895,1528.0
2024-10-11 11:55:00,78.79,78.8,78.79,78.8,29357.0,76.5797,76.5895,76.5797,76.5895,29357.0
2024-10-11 12:00:00,78.8,78.81,78.79,78.81,31814.0,76.5895,76.5992,76.5797,76.5992,31814.0
2024-10-11 12:05:00,78.81,78.81,78.8,78.8,10735.0,76.5992,76.5992,76.5895,76.5895,10735.0
2024-10-11 12:10:00,78.81,78.81,78.8,78.8,3609.0,76.5992,76.5992,76.5895,76.5895,3609.0
2024-10-11 12:15:00,78.81,78.81,78.8,78.81,6247.0,76.5992,76.5992,76.5895,76.5992,6247.0
2024-10-11 12:20:00,78.8,78.81,78.8,78.81,4464.0,76.5895,76.5992,76.5895,76.5992,4464.0
2024-10-11 12:25:00,78.81,78.81,78.8,78.81,6061.0,76.5992,76.5992,76.5895,76.5992,6061.0
2024-10-11 12:30:00,78.81,78.82,78.8,78.81,14134.0,76.5992,76.6089,76.5895,76.5992,14134.0
2024-10-11 12:35:00,78.81,78.82,78.81,78.81,4625.0,76.5992,76.6089,76.5992,76.5992,4625.0
2024-10-11 12:40:00,78.81,78.82,78.8,78.81,5529.0,76.5992,76.6089,76.5895,76.5992,5529.0
2024-10-11 12:45:00,78.81,78.81,78.8,78.81,10893.0,76.5992,76.5992,76.5895,76.5992,10893.0
2024-10-11 12:50:00,78.81,78.81,78.8,78.8,19996.0,76.5992,76.5992,76.5895,76.5895,19996.0
2024-10-11 12:55:00,78.81,78.82,78.8,78.81,21981.0,76.5992,76.6089,76.5895,76.5992,21981.0
2024-10-11 13:00:00,78.83,78.83,78.81,78.82,42045.0,76.6186,76.6186,76.5992,76.6089,42045.0
2024-10-11 13:05:00,78.82,78.82,78.81,78.81,5995.0,76.6089,76.6089,76.5992,76.5992,5995.0
2024-10-11 13:10:00,78.82,78.82,78.8,78.81,2633.0,76.6089,76.6089,76.5895,76.5992,2633.0
2024-10-11 13:15:00,78.8,78.81,78.8,78.81,8458.0,76.5895,76.5992,76.5895,76.5992,8458.0
2024-10-11 13:20:00,78.81,78.81,78.79,78.8,7907.0,76.5992,76.5992,76.5797,76.5895,7907.0
2024-10-11 13:25:00,78.8,78.81,78.79,78.81,39522.0,76.5895,76.5992,76.5797,76.5992,39522.0
2024-10-11 13:30:00,78.81,78.81,78.8,78.81,5753.0,76.5992,76.5992,76.5895,76.5992,5753.0
2024-10-11 13:35:00,78.8,78.81,78.79,78.8,4675.0,76.5895,76.5992,76.5797,76.5895,4675.0
2024-10-11 13:40:00,78.8,78.8,78.79,78.8,4741.0,76.5895,76.5895,76.5797,76.5895,4741.0
2024-10-11 13:45:00,78.8,78.8,78.79,78.79,29799.0,76.5895,76.5895,76.5797,76.5797,29799.0
2024-10-11 13:50:00,78.8,78.81,78.79,78.81,4362.0,76.5895,76.5992,76.5797,76.5992,4362.0
2024-10-11 13:55:00,78.8,78.82,78.8,78.81,3182.0,76.5895,76.6089,76.5895,76.5992,3182.0
2024-10-11 14:00:00,78.81,78.82,78.81,78.81,16389.0,76.5992,76.6089,76.5992,76.5992,16389.0
2024-10-11 14:05:00,78.81,78.82,78.8,78.8,11646.0,76.5992,76.6089,76.5895,76.5895,11646.0
2024-10-11 14:10:00,78.81,78.81,78.8,78.8,3956.0,76.5992,76.5992,76.5895,76.5895,3956.0
2024-10-11 14:15:00,78.81,78.82,78.8,78.81,8264.0,76.5992,76.6089,76.5895,76.5992,8264.0
2024-10-11 14:20:00,78.81,78.82,78.81,78.81,32530.0,76.5992,76.6089,76.5992,76.5992,32530.0
2024-10-11 14:25:00,78.81,78.82,78.81,78.81,8105.0,76.5992,76.6089,76.5992,76.5992,8105.0
2024-10-11 14:30:00,78.81,78.81,78.8,78.81,10692.0,76.5992,76.5992,76.5895,76.5992,10692.0
2024-10-11 14:35:00,78.81,78.81,78.8,78.81,5682.0,76.5992,76.5992,76.5895,76.5992,5682.0
2024-10-11 14:40:00,78.81,78.81,78.8,78.81,7122.0,76.5992,76.5992,76.5895,76.5992,7122.0
2024-10-11 14:45:00,78.81,78.81,78.8,78.8,3104.0,76.5992,76.5992,76.5895,76.5895,3104.0
2024-10-11 14:50:00,78.81,78.81,78.8,78.81,16772.0,76.5992,76.5992,76.5895,76.5992,16772.0
2024-10-11 14:55:00,78.81,78.81,78.8,78.81,14988.0,76.5992,76.5992,76.5895,76.5992,14988.0
2024-10-11 15:00:00,78.81,78.81,78.8,78.81,4366.0,76.5992,76.5992,76.5895,76.5992,4366.0
2024-10-11 15:05:00,78.81,78.81,78.8,78.8,12110.0,76.5992,76.5992,76.5895,76.5895,12110.0
2024-10-11 15:10:00,78.81,78.81,78.8,78.81,5935.0,76.5992,76.5992,76.5895,76.5992,5935.0
2024-10-11 15:15:00,78.8,78.81,78.8,78.8,22314.0,76.5895,76.5992,76.5895,76.5895,22314.0
2024-10-11 15:20:00,78.81,78.81,78.79,78.81,17773.0,76.5992,76.5992,76.5797,76.5992,17773.0
2024-10-11 15:25:00,78.81,78.81,78.8,78.81,5159.0,76.5992,76.5992,76.5895,76.5992,5159.0
2024-10-11 15:30:00,78.81,78.81,78.8,78.81,9597.0,76.5992,76.5992,76.5895,76.5992,9597.0
2024-10-11 15:35:00,78.81,78.81,78.8,78.81,5549.0,76.5992,76.5992,76.5895,76.5992,5549.0
2024-10-11 15:40:00,78.81,78.81,78.8,78.8,13108.0,76.5992,76.5992,76.5895,76.5895,13108.0
2024-10-11 15:45:00,78.81,78.81,78.8,78.81,29212.0,76.5992,76.5992,76.5895,76.5992,29212.0
2024-10-11 15:50:00,78.81,78.81,78.8,78.81,7103.0,76.5992,76.5992,76.5895,76.5992,7103.0
2024-10-11 15:55:00,78.81,78.81,78.75,78.78,62826.0,76.5992,76.5992,76.5409,76.57,62826.0
2024-10-14 09:30:00,78.73,78.78,78.68,78.7,33639.0,76.5214,76.57,76.4728,76.4923,33639.0
2024-10-14 09:35:00,78.7,78.7,78.68,78.7,10409.0,76.4923,76.4923,76.4728,76.4923,10409.0
2024-10-14 09:40:00,78.7,78.71,78.69,78.71,12752.0,76.4923,76.502,76.4825,76.502,12752.0
2024-10-14 09:45:00,78.72,78.72,78.7,78.7,11112.0,76.5117,76.5117,76.4923,76.4923,11112.0
2024-10-14 09:50:00,78.7,78.71,78.7,78.7,11273.0,76.4923,76.502,76.4923,76.4923,11273.0
2024-10-14 09:55:00,78.7,78.71,78.7,78.7,10365.0,76.4923,76.502,76.4923,76.4923,10365.0
2024-10-14 10:00:00,78.7,78.71,78.69,78.69,10093.0,76.4923,76.502,76.4825,76.4825,10093.0
2024-10-14 10:05:00,78.7,78.7,78.69,78.7,3306.0,76.4923,76.4923,76.4825,76.4923,3306.0
2024-10-14 10:10:00,78.7,78.7,78.69,78.7,6288.0,76.4923,76.4923,76.4825,76.4923,6288.0
2024-10-14 10:15:00,78.7,78.71,78.69,78.7,14111.0,76.4923,76.502,76.4825,76.4923,14111.0
2024-10-14 10:20:00,78.7,78.71,78.7,78.71,3558.0,76.4923,76.502,76.4923,76.502,3558.0
2024-10-14 10:25:00,78.7,78.71,78.69,78.69,8771.0,76.4923,76.502,76.4825,76.4825,8771.0
2024-10-14 10:30:00,78.7,78.71,78.69,78.7,8520.0,76.4923,76.502,76.4825,76.4923,8520.0
2024-10-14 10:35:00,78.7,78.7,78.69,78.69,1087.0,76.4923,76.4923,76.4825,76.4825,1087.0
2024-10-14 10:40:00,78.7,78.71,78.69,78.7,6579.0,76.4923,76.502,76.4825,76.4923,6579.0
2024-10-14 10:45:00,78.7,78.71,78.7,78.71,2181.0,76.4923,76.502,76.4923,76.502,2181.0
2024-10-14 10:50:00,78.7,78.72,78.7,78.72,3763.0,76.4923,76.5117,76.4923,76.5117,3763.0
2024-10-14 10:55:00,78.71,78.72,78.71,78.72,14623.0,76.502,76.5117,76.502,76.5117,14623.0
2024-10-14 11:00:00,78.72,78.72,78.71,78.72,11661.0,76.5117,76.5117,76.502,76.5117,11661.0
2024-10-14 11:05:00,78.72,78.72,78.71,78.71,3673.0,76.5117,76.5117,76.502,76.502,3673.0
2024-10-14 11:10:00,78.71,78.72,78.7,78.7,6761.0,76.502,76.5117,76.4923,76.4923,6761.0
2024-10-14 11:15:00,78.7,78.71,78.7,78.71,5819.0,76.4923,76.502,76.4923,76.502,5819.0
2024-10-14 11:20:00,78.7,78.71,78.69,78.7,5878.0,76.4923,76.502,76.4825,76.4923,5878.0
2024-10-14 11:25:00,78.69,78.71,78.69,78.7,2766.0,76.4825,76.502,76.4825,76.4923,2766.0
2024-10-14 11:30:00,78.71,78.71,78.7,78.7,10616.0,76.502,76.502,76.4923,76.4923,10616.0
2024-10-14 11:35:00,78.7,78.71,78.7,78.7,2410.0,76.4923,76.502,76.4923,76.4923,2410.0
2024-10-14 11:40:00,78.7,78.71,78.7,78.7,4904.0,76.4923,76.502,76.4923,76.4923,4904.0
2024-10-14 11:45:00,78.7,78.71,78.7,78.7,2478.0,76.4923,76.502,76.4923,76.4923,2478.0
2024-10-14 11:50:00,78.7,78.71,78.7,78.7,6009.0,76.4923,76.502,76.4923,76.4923,6009.0
2024-10-14 11:55:00,78.71,78.71,78.7,78.7,1749.0,76.502,76.502,76.4923,76.4923,1749.0
2024-10-14 12:00:00,78.7,78.71,78.7,78.7,4839.0,76.4923,76.502,76.4923,76.4923,4839.0
2024-10-14 12:05:00,78.7,78.71,78.7,78.7,2922.0,76.4923,76.502,76.4923,76.4923,2922.0
2024-10-14 12:10:00,78.71,78.71,78.69,78.7,4576.0,76.502,76.502,76.4825,76.4923,4576.0
2024-10-14 12:15:00,78.7,78.71,78.69,78.71,7754.0,76.4923,76.502,76.4825,76.502,7754.0
2024-10-14 12:20:00,78.7,78.71,78.7,78.71,9334.0,76.4923,76.502,76.4923,76.502,9334.0
2024-10-14 12:25:00,78.7,78.71,78.69,78.7,7525.0,76.4923,76.502,76.4825,76.4923,7525.0
2024-10-14 12:30:00,78.7,78.7,78.69,78.7,2276.0,76.4923,76.4923,76.4825,76.4923,2276.0
2024-10-14 12:35:00,78.7,78.7,78.69,78.7,4055.0,76.4923,76.4923,76.4825,76.4923,4055.0
2024-10-14 12:40:00,78.7,78.7,78.69,78.7,15589.0,76.4923,76.4923,76.4825,76.4923,15589.0
2024-10-14 12:45:00,78.7,78.7,78.69,78.7,11685.0,76.4923,76.4923,76.4825,76.4923,11685.0
2024-10-14 12:50:00,78.7,78.7,78.69,78.7,4304.0,76.4923,76.4923,76.4825,76.4923,4304.0
2024-10-14 12:55:00,78.7,78.7,78.69,78.7,3908.0,76.4923,76.4923,76.4825,76.4923,3908.0
2024-10-14 13:00:00,78.7,78.7,78.69,78.7,94754.0,76.4923,76.4923,76.4825,76.4923,94754.0
2024-10-14 13:05:00,78.7,78.71,78.69,78.7,7663.0,76.4923,76.502,76.4825,76.4923,7663.0
2024-10-14 13:10:00,78.7,78.71,78.7,78.71,5037.0,76.4923,76.502,76.4923,76.502,5037.0
2024-10-14 13:15:00,78.7,78.71,78.7,78.7,7831.0,76.4923,76.502,76.4923,76.4923,7831.0
2024-10-14 13:20:00,78.7,78.71,78.7,78.7,3056.0,76.4923,76.502,76.4923,76.4923,3056.0
2024-10-14 13:25:00,78.7,78.71,78.7,78.7,4025.0,76.4923,76.502,76.4923,76.4923,4025.0
2024-10-14 13:30:00,78.7,78.71,78.7,78.7,3577.0,76.4923,76.502,76.4923,76.4923,3577.0
2024-10-14 13:35:00,78.7,78.71,78.7,78.7,4091.0,76.4923,76.502,76.4923,76.4923,4091.0
2024-10-14 13:40:00,78.7,78.71,78.7,78.7,12954.0,76.4923,76.502,76.4923,76.4923,12954.0
2024-10-14 13:45:00,78.7,78.71,78.7,78.71,11751.0,76.4923,76.502,76.4923,76.502,11751.0
2024-10-14 13:50:00,78.7,78.7,78.69,78.69,22958.0,76.4923,76.4923,76.4825,76.4825,22958.0
2024-10-14 13:55:00,78.7,78.7,78.69,78.7,9859.0,76.4923,76.4923,76.4825,76.4923,9859.0
2024-10-14 14:00:00,78.7,78.7,78.69,78.7,10034.0,76.4923,76.4923,76.4825,76.4923,10034.0
2024-10-14 14:05:00,78.7,78.71,78.69,78.71,11030.0,76.4923,76.502,76.4825,76.502,11030.0
2024-10-14 14:10:00,78.71,78.71,78.7,78.7,6760.0,76.502,76.502,76.4923,76.4923,6760.0
2024-10-14 14:15:00,78.71,78.71,78.7,78.71,12870.0,76.502,76.502,76.4923,76.502,12870.0
2024-10-14 14:20:00,78.71,78.71,78.7,78.71,6198.0,76.502,76.502,76.4923,76.502,6198.0
2024-10-14 14:25:00,78.7,78.71,78.7,78.71,11336.0,76.4923,76.502,76.4923,76.502,11336.0
2024-10-14 14:30:00,78.71,78.71,78.7,78.7,15977.0,76.502,76.502,76.4923,76.4923,15977.0
2024-10-14 14:35:00,78.7,78.71,78.7,78.71,5723.0,76.4923,76.502,76.4923,76.502,5723.0
2024-10-14 14:40:00,78.71,78.71,78.7,78.71,5106.0,76.502,76.502,76.4923,76.502,5106.0
2024-10-14 14:45:00,78.71,78.71,78.7,78.7,9003.0,76.502,76.502,76.4923,76.4923,9003.0
2024-10-14 14:50:00,78.71,78.71,78.7,78.71,2340.0,76.502,76.502,76.4923,76.502,2340.0
2024-10-14 14:55:00,78.71,78.72,78.7,78.72,8590.0,76.502,76.5117,76.4923,76.5117,8590.0
2024-10-14 15:00:00,78.72,78.74,78.69,78.73,42164.0,76.5117,76.5311,76.4825,76.5214,42164.0
2024-10-14 15:05:00,78.73,78.74,78.73,78.73,3102.0,76.5214,76.5311,76.5214,76.5214,3102.0
2024-10-14 15:10:00,78.73,78.74,78.73,78.73,21859.0,76.5214,76.5311,76.5214,76.5214,21859.0
2024-10-14 15:15:00,78.74,78.75,78.73,78.75,504159.0,76.5311,76.5409,76.5214,76.5409,504159.0
2024-10-14 15:20:00,78.75,78.75,78.74,78.75,9052.0,76.5409,76.5409,76.5311,76.5409,9052.0
2024-10-14 15:25:00,78.75,78.75,78.74,78.75,13050.0,76.5409,76.5409,76.5311,76.5409,13050.0
2024-10-14 15:30:00,78.75,78.75,78.74,78.75,6406.0,76.5409,76.5409,76.5311,76.5409,6406.0
2024-10-14 15:35:00,78.75,78.76,78.74,78.76,14194.0,76.5409,76.5506,76.5311,76.5506,14194.0
2024-10-14 15:40:00,78.76,78.76,78.75,78.76,8986.0,76.5506,76.5506,76.5409,76.5506,8986.0
2024-10-14 15:45:00,78.76,78.77,78.75,78.77,25384.0,76.5506,76.5603,76.5409,76.5603,25384.0
2024-10-14 15:50:00,78.77,78.77,78.76,78.77,20326.0,76.5603,76.5603,76.5506,76.5603,20326.0
2024-10-14 15:55:00,78.77,78.77,78.73,78.75,37152.0,76.5603,76.5603,76.5214,76.5409,37152.0
2024-10-15 09:30:00,78.83,78.84,78.82,78.84,32397.0,76.6186,76.6283,76.6089,76.6283,32397.0
2024-10-15 09:35:00,78.84,78.84,78.81,78.81,18888.0,76.6283,76.6283,76.5992,76.5992,18888.0
2024-10-15 09:40:00,78.81,78.83,78.81,78.83,30207.0,76.5992,76.6186,76.5992,76.6186,30207.0
2024-10-15 09:45:00,78.83,78.84,78.82,78.84,12218.0,76.6186,76.6283,76.6089,76.6283,12218.0
2024-10-15 09:50:00,78.84,78.84,78.82,78.83,13172.0,76.6283,76.6283,76.6089,76.6186,13172.0
2024-10-15 09:55:00,78.83,78.83,78.81,78.81,22999.0,76.6186,76.6186,76.5992,76.5992,22999.0
2024-10-15 10:00:00,78.81,78.82,78.8,78.81,26830.0,76.5992,76.6089,76.5895,76.5992,26830.0
2024-10-15 10:05:00,78.81,78.82,78.81,78.81,20258.0,76.5992,76.6089,76.5992,76.5992,20258.0
2024-10-15 10:10:00,78.81,78.83,78.81,78.81,32928.0,76.5992,76.6186,76.5992,76.5992,32928.0
2024-10-15 10:15:00,78.82,78.82,78.8,78.81,29964.0,76.6089,76.6089,76.5895,76.5992,29964.0
2024-10-15 10:20:00,78.81,78.83,78.81,78.83,17404.0,76.5992,76.6186,76.5992,76.6186,17404.0
2024-10-15 10:25:00,78.83,78.83,78.82,78.83,8705.0,76.6186,76.6186,76.6089,76.6186,8705.0
2024-10-15 10:30:00,78.81,78.83,78.81,78.83,20982.0,76.5992,76.6186,76.5992,76.6186,20982.0
2024-10-15 10:35:00,78.83,78.84,78.81,78.84,18921.0,76.6186,76.6283,76.5992,76.6283,18921.0
2024-10-15 10:40:00,78.84,78.84,78.83,78.84,12539.0,76.6283,76.6283,76.6186,76.6283,12539.0
2024-10-15 10:45:00,78.84,78.84,78.83,78.84,12495.0,76.6283,76.6283,76.6186,76.6283,12495.0
2024-10-15 10:50:00,78.84,78.84,78.82,78.83,17448.0,76.6283,76.6283,76.6089,76.6186,17448.0
2024-10-15 10:55:00,78.82,78.83,78.81,78.81,21846.0,76.6089,76.6186,76.5992,76.5992,21846.0
2024-10-15 11:00:00,78.81,78.82,78.8,78.81,16568.0,76.5992,76.6089,76.5895,76.5992,16568.0
2024-10-15 11:05:00,78.8,78.81,78.8,78.81,24742.0,76.5895,76.5992,76.5895,76.5992,24742.0
2024-10-15 11:10:00,78.81,78.81,78.8,78.81,7415.0,76.5992,76.5992,76.5895,76.5992,7415.0
2024-10-15 11:15:00,78.81,78.81,78.8,78.8,5393.0,76.5992,76.5992,76.5895,76.5895,5393.0
2024-10-15 11:20:00,78.81,78.81,78.8,78.8,4919.0,76.5992,76.5992,76.5895,76.5895,4919.0
2024-10-15 11:25:00,78.81,78.81,78.8,78.81,17065.0,76.5992,76.5992,76.5895,76.5992,17065.0
2024-10-15 11:30:00,78.81,78.81,78.79,78.79,8305.0,76.5992,76.5992,76.5797,76.5797,8305.0
2024-10-15 11:35:00,78.8,78.82,78.79,78.81,22554.0,76.5895,76.6089,76.5797,76.5992,22554.0
2024-10-15 11:40:00,78.82,78.82,78.81,78.82,6688.0,76.6089,76.6089,76.5992,76.6089,6688.0
2024-10-15 11:45:00,78.81,78.82,78.81,78.81,8543.0,76.5992,76.6089,76.5992,76.5992,8543.0
2024-10-15 11:50:00,78.81,78.82,78.8,78.8,15655.0,76.5992,76.6089,76.5895,76.5895,15655.0
2024-10-15 11:55:00,78.81,78.81,78.8,78.81,10883.0,76.5992,76.5992,76.5895,76.5992,10883.0
2024-10-15 12:00:00,78.81,78.81,78.8,78.81,8414.0,76.5992,76.5992,76.5895,76.5992,8414.0
2024-10-15 12:05:00,78.81,78.81,78.8,78.81,13329.0,76.5992,76.5992,76.5895,76.5992,13329.0
2024-10-15 12:10:00,78.81,78.81,78.8,78.81,11279.0,76.5992,76.5992,76.5895,76.5992,11279.0
2024-10-15 12:15:00,78.81,78.81,78.8,78.81,11443.0,76.5992,76.5992,76.5895,76.5992,11443.0
2024-10-15 12:20:00,78.8,78.81,78.8,78.81,6451.0,76.5895,76.5992,76.5895,76.5992,6451.0
2024-10-15 12:25:00,78.81,78.81,78.79,78.79,8535.0,76.5992,76.5992,76.5797,76.5797,8535.0
2024-10-15 12:30:00,78.8,78.8,78.78,78.78,6150.0,76.5895,76.5895,76.57,76.57,6150.0
2024-10-15 12:35:00,78.79,78.79,78.78,78.79,18263.0,76.5797,76.5797,76.57,76.5797,18263.0
2024-10-15 12:40:00,78.79,78.79,78.78,78.79,37643.0,76.5797,76.5797,76.57,76.5797,37643.0
2024-10-15 12:45:00,78.78,78.81,78.78,78.81,29862.0,76.57,76.5992,76.57,76.5992,29862.0
2024-10-15 12:50:00,78.81,78.81,78.8,78.81,2844.0,76.5992,76.5992,76.5895,76.5992,2844.0
2024-10-15 12:55:00,78.8,78.81,78.8,78.81,6050.0,76.5895,76.5992,76.5895,76.5992,6050.0
2024-10-15 13:00:00,78.81,78.81,78.8,78.81,19007.0,76.5992,76.5992,76.5895,76.5992,19007.0
2024-10-15 13:05:00,78.81,78.81,78.8,78.8,7453.0,76.5992,76.5992,76.5895,76.5895,7453.0
2024-10-15 13:10:00,78.81,78.81,78.8,78.8,6506.0,76.5992,76.5992,76.5895,76.5895,6506.0
2024-10-15 13:15:00,78.81,78.81,78.8,78.81,27827.0,76.5992,76.5992,76.5895,76.5992,27827.0
2024-10-15 13:20:00,78.81,78.81,78.8,78.81,7400.0,76.5992,76.5992,76.5895,76.5992,7400.0
2024-10-15 13:25:00,78.8,78.81,78.8,78.8,4461.0,76.5895,76.5992,76.5895,76.5895,4461.0
2024-10-15 13:30:00,78.81,78.81,78.79,78.8,23274.0,76.5992,76.5992,76.5797,76.5895,23274.0
2024-10-15 13:35:00,78.8,78.8,78.79,78.8,12208.0,76.5895,76.5895,76.5797,76.5895,12208.0
2024-10-15 13:40:00,78.8,78.8,78.79,78.8,13704.0,76.5895,76.5895,76.5797,76.5895,13704.0
2024-10-15 13:45:00,78.8,78.8,78.79,78.79,12616.0,76.5895,76.5895,76.5797,76.5797,12616.0
2024-10-15 13:50:00,78.79,78.79,78.78,78.79,20811.0,76.5797,76.5797,76.57,76.5797,20811.0
2024-10-15 13:55:00,78.79,78.8,78.78,78.8,15806.0,76.5797,76.5895,76.57,76.5895,15806.0
2024-10-15 14:00:00,78.8,78.8,78.79,78.8,7680.0,76.5895,76.5895,76.5797,76.5895,7680.0
2024-10-15 14:05:00,78.8,78.8,78.79,78.8,11997.0,76.5895,76.5895,76.5797,76.5895,11997.0
2024-10-15 14:10:00,78.8,78.81,78.79,78.81,33720.0,76.5895,76.5992,76.5797,76.5992,33720.0
2024-10-15 14:15:00,78.8,78.81,78.8,78.81,8957.0,76.5895,76.5992,76.5895,76.5992,8957.0
2024-10-15 14:20:00,78.81,78.81,78.8,78.81,8931.0,76.5992,76.5992,76.5895,76.5992,8931.0
2024-10-15 14:25:00,78.81,78.81,78.8,78.81,11218.0,76.5992,76.5992,76.5895,76.5992,11218.0
2024-10-15 14:30:00,78.81,78.81,78.8,78.81,9553.0,76.5992,76.5992,76.5895,76.5992,9553.0
2024-10-15 14:35:00,78.81,78.82,78.8,78.82,14594.0,76.5992,76.6089,76.5895,76.6089,14594.0
2024-10-15 14:40:00,78.81,78.82,78.8,78.8,7017.0,76.5992,76.6089,76.5895,76.5895,7017.0
2024-10-15 14:45:00,78.81,78.81,78.8,78.81,26633.0,76.5992,76.5992,76.5895,76.5992,26633.0
2024-10-15 14:50:00,78.81,78.82,78.8,78.81,22700.0,76.5992,76.6089,76.5895,76.5992,22700.0
2024-10-15 14:55:00,78.81,78.82,78.81,78.81,11628.0,76.5992,76.6089,76.5992,76.5992,11628.0
2024-10-15 15:00:00,78.81,78.81,78.8,78.81,28146.0,76.5992,76.5992,76.5895,76.5992,28146.0
2024-10-15 15:05:00,78.81,78.81,78.8,78.81,19217.0,76.5992,76.5992,76.5895,76.5992,19217.0
2024-10-15 15:10:00,78.81,78.81,78.8,78.81,21406.0,76.5992,76.5992,76.5895,76.5992,21406.0
2024-10-15 15:15:00,78.81,78.83,78.8,78.82,92803.0,76.5992,76.6186,76.5895,76.6089,92803.0
2024-10-15 15:20:00,78.83,78.83,78.82,78.82,16064.0,76.6186,76.6186,76.6089,76.6089,16064.0
2024-10-15 15:25:00,78.82,78.83,78.82,78.82,26827.0,76.6089,76.6186,76.6089,76.6089,26827.0
2024-10-15 15:30:00,78.83,78.83,78.81,78.83,67324.0,76.6186,76.6186,76.5992,76.6186,67324.0
2024-10-15 15:35:00,78.83,78.84,78.82,78.84,43304.0,76.6186,76.6283,76.6089,76.6283,43304.0
2024-10-15 15:40:00,78.84,78.84,78.82,78.82,30035.0,76.6283,76.6283,76.6089,76.6089,30035.0
2024-10-15 15:45:00,78.83,78.84,78.82,78.84,129450.0,76.6186,76.6283,76.6089,76.6283,129450.0
2024-10-15 15:50:00,78.84,78.84,78.82,78.83,62917.0,76.6283,76.6283,76.6089,76.6186,62917.0
2024-10-15 15:55:00,78.83,78.83,78.82,78.83,60583.0,76.6186,76.6186,76.6089,76.6186,60583.0
2024-10-16 09:30:00,78.96,78.96,78.89,78.9,32097.0,76.745,76.745,76.6769,76.6867,32097.0
2024-10-16 09:35:00,78.89,78.89,78.88,78.88,12579.0,76.6769,76.6769,76.6672,76.6672,12579.0
2024-10-16 09:40:00,78.88,78.91,78.87,78.91,30022.0,76.6672,76.6964,76.6575,76.6964,30022.0
2024-10-16 09:45:00,78.9,78.9,78.89,78.9,8655.0,76.6867,76.6867,76.6769,76.6867,8655.0
2024-10-16 09:50:00,78.9,78.9,78.88,78.88,10395.0,76.6867,76.6867,76.6672,76.6672,10395.0
2024-10-16 09:55:00,78.88,78.88,78.87,78.88,9690.0,76.6672,76.6672,76.6575,76.6672,9690.0
2024-10-16 10:00:00,78.88,78.88,78.87,78.88,13434.0,76.6672,76.6672,76.6575,76.6672,13434.0
2024-10-16 10:05:00,78.88,78.88,78.87,78.88,42310.0,76.6672,76.6672,76.6575,76.6672,42310.0
2024-10-16 10:10:00,78.88,78.9,78.87,78.9,18298.0,76.6672,76.6867,76.6575,76.6867,18298.0
2024-10-16 10:15:00,78.9,78.9,78.88,78.89,10458.0,76.6867,76.6867,76.6672,76.6769,10458.0
2024-10-16 10:20:00,78.89,78.9,78.88,78.89,10072.0,76.6769,76.6867,76.6672,76.6769,10072.0
2024-10-16 10:25:00,78.89,78.89,78.88,78.89,4455.0,76.6769,76.6769,76.6672,76.6769,4455.0
2024-10-16 10:30:00,78.88,78.89,78.87,78.88,18512.0,76.6672,76.6769,76.6575,76.6672,18512.0
2024-10-16 10:35:00,78.87,78.88,78.87,78.87,25219.0,76.6575,76.6672,76.6575,76.6575,25219.0
2024-10-16 10:40:00,78.88,78.89,78.87,78.89,13200.0,76.6672,76.6769,76.6575,76.6769,13200.0
2024-10-16 10:45:00,78.89,78.9,78.88,78.9,13513.0,76.6769,76.6867,76.6672,76.6867,13513.0
2024-10-16 10:50:00,78.9,78.91,78.89,78.9,7191.0,76.6867,76.6964,76.6769,76.6867,7191.0
2024-10-16 10:55:00,78.9,78.9,78.89,78.9,8809.0,76.6867,76.6867,76.6769,76.6867,8809.0
2024-10-16 11:00:00,78.91,78.91,78.89,78.91,14037.0,76.6964,76.6964,76.6769,76.6964,14037.0
2024-10-16 11:05:00,78.91,78.92,78.89,78.9,46194.0,76.6964,76.7061,76.6769,76.6867,46194.0
2024-10-16 11:10:00,78.9,78.91,78.9,78.91,30978.0,76.6867,76.6964,76.6867,76.6964,30978.0
2024-10-16 11:15:00,78.92,78.92,78.91,78.92,36270.0,76.7061,76.7061,76.6964,76.7061,36270.0
2024-10-16 11:20:00,78.92,78.92,78.91,78.92,11130.0,76.7061,76.7061,76.6964,76.7061,11130.0
2024-10-16 11:25:00,78.91,78.92,78.91,78.92,6609.0,76.6964,76.7061,76.6964,76.7061,6609.0
2024-10-16 11:30:00,78.92,78.92,78.91,78.92,20722.0,76.7061,76.7061,76.6964,76.7061,20722.0
2024-10-16 11:35:00,78.91,78.92,78.9,78.9,8970.0,76.6964,76.7061,76.6867,76.6867,8970.0
2024-10-16 11:40:00,78.9,78.91,78.9,78.91,9166.0,76.6867,76.6964,76.6867,76.6964,9166.0
2024-10-16 11:45:00,78.91,78.91,78.9,78.9,21309.0,76.6964,76.6964,76.6867,76.6867,21309.0
2024-10-16 11:50:00,78.91,78.92,78.9,78.91,14456.0,76.6964,76.7061,76.6867,76.6964,14456.0
2024-10-16 11:55:00,78.91,78.91,78.9,78.91,11675.0,76.6964,76.6964,76.6867,76.6964,11675.0
2024-10-16 12:00:00,78.91,78.91,78.89,78.9,42055.0,76.6964,76.6964,76.6769,76.6867,42055.0
2024-10-16 12:05:00,78.9,78.91,78.89,78.91,25341.0,76.6867,76.6964,76.6769,76.6964,25341.0
2024-10-16 12:10:00,78.91,78.91,78.89,78.9,5640.0,76.6964,76.6964,76.6769,76.6867,5640.0
2024-10-16 12:15:00,78.9,78.9,78.89,78.9,3692.0,76.6867,76.6867,76.6769,76.6867,3692.0
2024-10-16 12:20:00,78.89,78.91,78.89,78.91,9348.0,76.6769,76.6964,76.6769,76.6964,9348.0
2024-10-16 12:25:00,78.91,78.91,78.9,78.91,24700.0,76.6964,76.6964,76.6867,76.6964,24700.0
2024-10-16 12:30:00,78.91,78.91,78.9,78.9,9367.0,76.6964,76.6964,76.6867,76.6867,9367.0
2024-10-16 12:35:00,78.9,78.91,78.89,78.89,9126.0,76.6867,76.6964,76.6769,76.6769,9126.0
2024-10-16 12:40:00,78.89,78.9,78.89,78.9,8038.0,76.6769,76.6867,76.6769,76.6867,8038.0
2024-10-16 12:45:00,78.9,78.9,78.89,78.89,32164.0,76.6867,76.6867,76.6769,76.6769,32164.0
2024-10-16 12:50:00,78.9,78.91,78.89,78.9,23031.0,76.6867,76.6964,76.6769,76.6867,23031.0
2024-10-16 12:55:00,78.91,78.91,78.89,78.9,12685.0,76.6964,76.6964,76.6769,76.6867,12685.0
2024-10-16 13:00:00,78.9,78.9,78.89,78.9,9799.0,76.6867,76.6867,76.6769,76.6867,9799.0
2024-10-16 13:05:00,78.9,78.9,78.89,78.9,5932.0,76.6867,76.6867,76.6769,76.6867,5932.0
2024-10-16 13:10:00,78.89,78.9,78.88,78.88,18359.0,76.6769,76.6867,76.6672,76.6672,18359.0
2024-10-16 13:15:00,78.89,78.89,78.88,78.88,4289.0,76.6769,76.6769,76.6672,76.6672,4289.0
2024-10-16 13:20:00,78.89,78.9,78.88,78.9,10367.0,76.6769,76.6867,76.6672,76.6867,10367.0
2024-10-16 13:25:00,78.9,78.9,78.89,78.9,6304.0,76.6867,76.6867,76.6769,76.6867,6304.0
2024-10-16 13:30:00,78.9,78.9,78.88,78.88,15237.0,76.6867,76.6867,76.6672,76.6672,15237.0
2024-10-16 13:35:00,78.89,78.9,78.88,78.9,18145.0,76.6769,76.6867,76.6672,76.6867,18145.0
2024-10-16 13:40:00,78.9,78.9,78.89,78.9,34349.0,76.6867,76.6867,76.6769,76.6867,34349.0
2024-10-16 13:45:00,78.89,78.9,78.89,78.9,15939.0,76.6769,76.6867,76.6769,76.6867,15939.0
2024-10-16 13:50:00,78.9,78.9,78.89,78.9,10946.0,76.6867,76.6867,76.6769,76.6867,10946.0
2024-10-16 13:55:00,78.9,78.9,78.89,78.9,11247.0,76.6867,76.6867,76.6769,76.6867,11247.0
2024-10-16 14:00:00,78.9,78.91,78.89,78.91,24614.0,76.6867,76.6964,76.6769,76.6964,24614.0
2024-10-16 14:05:00,78.91,78.91,78.9,78.9,3801.0,76.6964,76.6964,76.6867,76.6867,3801.0
2024-10-16 14:10:00,78.91,78.91,78.9,78.9,9143.0,76.6964,76.6964,76.6867,76.6867,9143.0
2024-10-16 14:15:00,78.9,78.91,78.9,78.91,5820.0,76.6867,76.6964,76.6867,76.6964,5820.0
2024-10-16 14:20:00,78.91,78.91,78.9,78.91,13891.0,76.6964,76.6964,76.6867,76.6964,13891.0
2024-10-16 14:25:00,78.9,78.91,78.9,78.91,8334.0,76.6867,76.6964,76.6867,76.6964,8334.0
2024-10-16 14:30:00,78.91,78.91,78.9,78.91,17723.0,76.6964,76.6964,76.6867,76.6964,17723.0
2024-10-16 14:35:00,78.91,78.91,78.89,78.9,7420.0,76.6964,76.6964,76.6769,76.6867,7420.0
2024-10-16 14:40:00,78.89,78.9,78.89,78.9,4142.0,76.6769,76.6867,76.6769,76.6867,4142.0
2024-10-16 14:45:00,78.9,78.9,78.89,78.9,25907.0,76.6867,76.6867,76.6769,76.6867,25907.0
2024-10-16 14:50:00,78.89,78.9,78.89,78.9,13600.0,76.6769,76.6867,76.6769,76.6867,13600.0
2024-10-16 14:55:00,78.9,78.9,78.89,78.9,13267.0,76.6867,76.6867,76.6769,76.6867,13267.0
2024-10-16 15:00:00,78.9,78.9,78.89,78.9,7289.0,76.6867,76.6867,76.6769,76.6867,7289.0
2024-10-16 15:05:00,78.89,78.91,78.89,78.9,11947.0,76.6769,76.6964,76.6769,76.6867,11947.0
2024-10-16 15:10:00,78.91,78.91,78.9,78.9,10305.0,76.6964,76.6964,76.6867,76.6867,10305.0
2024-10-16 15:15:00,78.91,78.91,78.9,78.91,12933.0,76.6964,76.6964,76.6867,76.6964,12933.0
2024-10-16 15:20:00,78.91,78.91,78.9,78.91,3690.0,76.6964,76.6964,76.6867,76.6964,3690.0
2024-10-16 15:25:00,78.9,78.91,78.9,78.91,6755.0,76.6867,76.6964,76.6867,76.6964,6755.0
2024-10-16 15:30:00,78.91,78.91,78.9,78.9,16232.0,76.6964,76.6964,76.6867,76.6867,16232.0
2024-10-16 15:35:00,78.91,78.91,78.9,78.91,8764.0,76.6964,76.6964,76.6867,76.6964,8764.0
2024-10-16 15:40:00,78.91,78.91,78.9,78.91,33809.0,76.6964,76.6964,76.6867,76.6964,33809.0
2024-10-16 15:45:00,78.91,78.91,78.9,78.91,13581.0,76.6964,76.6964,76.6867,76.6964,13581.0
2024-10-16 15:50:00,78.91,78.91,78.9,78.91,21394.0,76.6964,76.6964,76.6867,76.6964,21394.0
2024-10-16 15:55:00,78.91,78.91,78.9,78.91,36156.0,76.6964,76.6964,76.6867,76.6964,36156.0
2024-10-17 09:30:00,78.96,78.96,78.81,78.81,57589.0,76.745,76.745,76.5992,76.5992,57589.0
2024-10-17 09:35:00,78.81,78.84,78.81,78.84,26356.0,76.5992,76.6283,76.5992,76.6283,26356.0
2024-10-17 09:40:00,78.84,78.84,78.82,78.83,38820.0,76.6283,76.6283,76.6089,76.6186,38820.0
2024-10-17 09:45:00,78.82,78.82,78.8,78.81,16725.0,76.6089,76.6089,76.5895,76.5992,16725.0
2024-10-17 09:50:00,78.8,78.81,78.79,78.8,47932.0,76.5895,76.5992,76.5797,76.5895,47932.0
2024-10-17 09:55:00,78.8,78.81,78.79,78.81,28662.0,76.5895,76.5992,76.5797,76.5992,28662.0
2024-10-17 10:00:00,78.81,78.81,78.8,78.81,6960.0,76.5992,76.5992,76.5895,76.5992,6960.0
2024-10-17 10:05:00,78.81,78.81,78.8,78.81,47251.0,76.5992,76.5992,76.5895,76.5992,47251.0
2024-10-17 10:10:00,78.81,78.81,78.8,78.81,20868.0,76.5992,76.5992,76.5895,76.5992,20868.0
2024-10-17 10:15:00,78.81,78.81,78.8,78.81,22535.0,76.5992,76.5992,76.5895,76.5992,22535.0
2024-10-17 10:20:00,78.81,78.81,78.8,78.81,14066.0,76.5992,76.5992,76.5895,76.5992,14066.0
2024-10-17 10:25:00,78.8,78.81,78.79,78.79,21231.0,76.5895,76.5992,76.5797,76.5797,21231.0
2024-10-17 10:30:00,78.8,78.8,78.79,78.8,12320.0,76.5895,76.5895,76.5797,76.5895,12320.0
2024-10-17 10:35:00,78.8,78.8,78.79,78.8,23576.0,76.5895,76.5895,76.5797,76.5895,23576.0
2024-10-17 10:40:00,78.8,78.8,78.79,78.8,22109.0,76.5895,76.5895,76.5797,76.5895,22109.0
2024-10-17 10:45:00,78.79,78.8,78.79,78.8,20651.0,76.5797,76.5895,76.5797,76.5895,20651.0
2024-10-17 10:50:00,78.8,78.8,78.79,78.8,26314.0,76.5895,76.5895,76.5797,76.5895,26314.0
2024-10-17 10:55:00,78.8,78.8,78.78,78.8,22081.0,76.5895,76.5895,76.57,76.5895,22081.0
2024-10-17 11:00:00,78.8,78.8,78.79,78.79,10436.0,76.5895,76.5895,76.5797,76.5797,10436.0
2024-10-17 11:05:00,78.8,78.8,78.78,78.79,20695.0,76.5895,76.5895,76.57,76.5797,20695.0
2024-10-17 11:10:00,78.79,78.79,78.78,78.78,12961.0,76.5797,76.5797,76.57,76.57,12961.0
2024-10-17 11:15:00,78.79,78.79,78.78,78.79,11586.0,76.5797,76.5797,76.57,76.5797,11586.0
2024-10-17 11:20:00,78.79,78.79,78.78,78.78,11583.0,76.5797,76.5797,76.57,76.57,11583.0
2024-10-17 11:25:00,78.79,78.81,78.78,78.8,39810.0,76.5797,76.5992,76.57,76.5895,39810.0
2024-10-17 11:30:00,78.81,78.81,78.8,78.81,4133.0,76.5992,76.5992,76.5895,76.5992,4133.0
2024-10-17 11:35:00,78.81,78.81,78.8,78.81,4135.0,76.5992,76.5992,76.5895,76.5992,4135.0
2024-10-17 11:40:00,78.81,78.81,78.8,78.81,8056.0,76.5992,76.5992,76.5895,76.5992,8056.0
2024-10-17 11:45:00,78.8,78.81,78.79,78.8,8358.0,76.5895,76.5992,76.5797,76.5895,8358.0
2024-10-17 11:50:00,78.8,78.8,78.79,78.79,11035.0,76.5895,76.5895,76.5797,76.5797,11035.0
2024-10-17 11:55:00,78.79,78.8,78.79,78.79,14612.0,76.5797,76.5895,76.5797,76.5797,14612.0
2024-10-17 12:00:00,78.8,78.8,78.79,78.8,38347.0,76.5895,76.5895,76.5797,76.5895,38347.0
2024-10-17 12:05:00,78.79,78.79,78.78,78.79,11737.0,76.5797,76.5797,76.57,76.5797,11737.0
2024-10-17 12:10:00,78.78,78.79,78.78,78.78,15781.0,76.57,76.5797,76.57,76.57,15781.0
2024-10-17 12:15:00,78.78,78.79,78.78,78.78,9240.0,76.57,76.5797,76.57,76.57,9240.0
2024-10-17 12:20:00,78.78,78.79,78.78,78.79,14204.0,76.57,76.5797,76.57,76.5797,14204.0
2024-10-17 12:25:00,78.79,78.79,78.78,78.79,10095.0,76.5797,76.5797,76.57,76.5797,10095.0
2024-10-17 12:30:00,78.79,78.79,78.78,78.79,10825.0,76.5797,76.5797,76.57,76.5797,10825.0
2024-10-17 12:35:00,78.79,78.79,78.78,78.79,11287.0,76.5797,76.5797,76.57,76.5797,11287.0
2024-10-17 12:40:00,78.79,78.79,78.78,78.79,17400.0,76.5797,76.5797,76.57,76.5797,17400.0
2024-10-17 12:45:00,78.79,78.79,78.78,78.79,13445.0,76.5797,76.5797,76.57,76.5797,13445.0
2024-10-17 12:50:00,78.79,78.79,78.78,78.79,9472.0,76.5797,76.5797,76.57,76.5797,9472.0
2024-10-17 12:55:00,78.79,78.79,78.78,78.79,10620.0,76.5797,76.5797,76.57,76.5797,10620.0
2024-10-17 13:00:00,78.79,78.79,78.78,78.79,34669.0,76.5797,76.5797,76.57,76.5797,34669.0
2024-10-17 13:05:00,78.78,78.79,78.78,78.79,19601.0,76.57,76.5797,76.57,76.5797,19601.0
2024-10-17 13:10:00,78.79,78.79,78.78,78.79,40211.0,76.5797,76.5797,76.57,76.5797,40211.0
2024-10-17 13:15:00,78.79,78.79,78.78,78.79,6170.0,76.5797,76.5797,76.57,76.5797,6170.0
2024-10-17 13:20:00,78.79,78.79,78.78,78.79,10307.0,76.5797,76.5797,76.57,76.5797,10307.0
2024-10-17 13:25:00,78.79,78.79,78.78,78.78,4906.0,76.5797,76.5797,76.57,76.57,4906.0
2024-10-17 13:30:00,78.79,78.79,78.78,78.79,27039.0,76.5797,76.5797,76.57,76.5797,27039.0
2024-10-17 13:35:00,78.78,78.79,78.77,78.77,35768.0,76.57,76.5797,76.5603,76.5603,35768.0
2024-10-17 13:40:00,78.78,78.78,78.77,78.78,12896.0,76.57,76.57,76.5603,76.57,12896.0
2024-10-17 13:45:00,78.78,78.78,78.77,78.78,14942.0,76.57,76.57,76.5603,76.57,14942.0
2024-10-17 13:50:00,78.78,78.78,78.77,78.78,20794.0,76.57,76.57,76.5603,76.57,20794.0
2024-10-17 13:55:00,78.77,78.78,78.77,78.77,13651.0,76.5603,76.57,76.5603,76.5603,13651.0
2024-10-17 14:00:00,78.78,78.79,78.77,78.78,36178.0,76.57,76.5797,76.5603,76.57,36178.0
2024-10-17 14:05:00,78.79,78.79,78.78,78.78,4536.0,76.5797,76.5797,76.57,76.57,4536.0
2024-10-17 14:10:00,78.79,78.79,78.78,78.79,14270.0,76.5797,76.5797,76.57,76.5797,14270.0
2024-10-17 14:15:00,78.78,78.78,78.77,78.78,27863.0,76.57,76.57,76.5603,76.57,27863.0
2024-10-17 14:20:00,78.77,78.78,78.77,78.78,8017.0,76.5603,76.57,76.5603,76.57,8017.0
2024-10-17 14:25:00,78.78,78.78,78.77,78.78,11398.0,76.57,76.57,76.5603,76.57,11398.0
2024-10-17 14:30:00,78.78,78.78,78.77,78.78,10356.0,76.57,76.57,76.5603,76.57,10356.0
2024-10-17 14:35:00,78.78,78.78,78.77,78.78,29677.0,76.57,76.57,76.5603,76.57,29677.0
2024-10-17 14:40:00,78.78,78.78,78.78,78.78,7215.0,76.57,76.57,76.57,76.57,7215.0
2024-10-17 14:45:00,78.78,78.79,78.77,78.78,39200.0,76.57,76.5797,76.5603,76.57,39200.0
2024-10-17 14:50:00,78.79,78.79,78.77,78.78,87103.0,76.5797,76.5797,76.5603,76.57,87103.0
2024-10-17 14:55:00,78.78,78.78,78.77,78.78,18948.0,76.57,76.57,76.5603,76.57,18948.0
2024-10-17 15:00:00,78.78,78.78,78.77,78.78,11978.0,76.57,76.57,76.5603,76.57,11978.0
2024-10-17 15:05:00,78.78,78.78,78.77,78.78,9475.0,76.57,76.57,76.5603,76.57,9475.0
2024-10-17 15:10:00,78.78,78.78,78.77,78.78,18027.0,76.57,76.57,76.5603,76.57,18027.0
2024-10-17 15:15:00,78.78,78.79,78.77,78.79,42339.0,76.57,76.5797,76.5603,76.5797,42339.0
2024-10-17 15:20:00,78.79,78.79,78.78,78.78,14938.0,76.5797,76.5797,76.57,76.57,14938.0
2024-10-17 15:25:00,78.79,78.79,78.78,78.79,22709.0,76.5797,76.5797,76.57,76.5797,22709.0
2024-10-17 15:30:00,78.79,78.79,78.78,78.79,37734.0,76.5797,76.5797,76.57,76.5797,37734.0
2024-10-17 15:35:00,78.79,78.81,78.78,78.8,111320.0,76.5797,76.5992,76.57,76.5895,111320.0
2024-10-17 15:40:00,78.81,78.81,78.79,78.8,32947.0,76.5992,76.5992,76.5797,76.5895,32947.0
2024-10-17 15:45:00,78.8,78.8,78.79,78.8,20319.0,76.5895,76.5895,76.5797,76.5895,20319.0
2024-10-17 15:50:00,78.8,78.8,78.79,78.79,23870.0,76.5895,76.5895,76.5797,76.5797,23870.0
2024-10-17 15:55:00,78.8,78.8,78.78,78.78,213730.0,76.5895,76.5895,76.57,76.57,213730.0
2024-10-18 09:30:00,78.85,78.88,78.85,78.88,26710.0,76.6381,76.6672,76.6381,76.6672,26710.0
2024-10-18 09:35:00,78.88,78.88,78.86,78.87,9053.0,76.6672,76.6672,76.6478,76.6575,9053.0
2024-10-18 09:40:00,78.87,78.87,78.84,78.84,8455.0,76.6575,76.6575,76.6283,76.6283,8455.0
2024-10-18 09:45:00,78.84,78.85,78.84,78.84,2378.0,76.6283,76.6381,76.6283,76.6283,2378.0
2024-10-18 09:50:00,78.84,78.85,78.84,78.85,1283.0,76.6283,76.6381,76.6283,76.6381,1283.0
2024-10-18 09:55:00,78.85,78.86,78.84,78.85,5077.0,76.6381,76.6478,76.6283,76.6381,5077.0
2024-10-18 10:00:00,78.86,78.86,78.85,78.85,9488.0,76.6478,76.6478,76.6381,76.6381,9488.0
2024-10-18 10:05:00,78.86,78.87,78.85,78.86,28680.0,76.6478,76.6575,76.6381,76.6478,28680.0
2024-10-18 10:10:00,78.86,78.87,78.85,78.86,12473.0,76.6478,76.6575,76.6381,76.6478,12473.0
2024-10-18 10:15:00,78.86,78.86,78.85,78.86,5974.0,76.6478,76.6478,76.6381,76.6478,5974.0
2024-10-18 10:20:00,78.86,78.86,78.85,78.86,20214.0,76.6478,76.6478,76.6381,76.6478,20214.0
2024-10-18 10:25:00,78.85,78.86,78.85,78.86,8398.0,76.6381,76.6478,76.6381,76.6478,8398.0
2024-10-18 10:30:00,78.86,78.86,78.84,78.85,6741.0,76.6478,76.6478,76.6283,76.6381,6741.0
2024-10-18 10:35:00,78.84,78.85,78.83,78.84,91788.0,76.6283,76.6381,76.6186,76.6283,91788.0
2024-10-18 10:40:00,78.84,78.85,78.84,78.84,8102.0,76.6283,76.6381,76.6283,76.6283,8102.0
2024-10-18 10:45:00,78.85,78.86,78.85,78.85,4262.0,76.6381,76.6478,76.6381,76.6381,4262.0
2024-10-18 10:50:00,78.86,78.86,78.84,78.85,5610.0,76.6478,76.6478,76.6283,76.6381,5610.0
2024-10-18 10:55:00,78.84,78.85,78.84,78.84,33979.0,76.6283,76.6381,76.6283,76.6283,33979.0
2024-10-18 11:00:00,78.84,78.85,78.84,78.84,7179.0,76.6283,76.6381,76.6283,76.6283,7179.0
2024-10-18 11:05:00,78.84,78.85,78.84,78.84,1760.0,76.6283,76.6381,76.6283,76.6283,1760.0
2024-10-18 11:10:00,78.84,78.85,78.84,78.85,5379.0,76.6283,76.6381,76.6283,76.6381,5379.0
2024-10-18 11:15:00,78.84,78.84,78.83,78.84,11708.0,76.6283,76.6283,76.6186,76.6283,11708.0
2024-10-18 11:20:00,78.83,78.85,78.83,78.85,9046.0,76.6186,76.6381,76.6186,76.6381,9046.0
2024-10-18 11:25:00,78.84,78.85,78.83,78.84,17878.0,76.6283,76.6381,76.6186,76.6283,17878.0
2024-10-18 11:30:00,78.84,78.84,78.83,78.84,7956.0,76.6283,76.6283,76.6186,76.6283,7956.0
2024-10-18 11:35:00,78.84,78.84,78.82,78.83,5625.0,76.6283,76.6283,76.6089,76.6186,5625.0
2024-10-18 11:40:00,78.83,78.84,78.82,78.83,15572.0,76.6186,76.6283,76.6089,76.6186,15572.0
2024-10-18 11:45:00,78.83,78.83,78.82,78.82,10883.0,76.6186,76.6186,76.6089,76.6089,10883.0
2024-10-18 11:50:00,78.83,78.83,78.82,78.83,5655.0,76.6186,76.6186,76.6089,76.6186,5655.0
2024-10-18 11:55:00,78.83,78.83,78.82,78.83,8016.0,76.6186,76.6186,76.6089,76.6186,8016.0
2024-10-18 12:00:00,78.82,78.83,78.81,78.82,23438.0,76.6089,76.6186,76.5992,76.6089,23438.0
2024-10-18 12:05:00,78.83,78.83,78.82,78.83,3109.0,76.6186,76.6186,76.6089,76.6186,3109.0
2024-10-18 12:10:00,78.83,78.83,78.82,78.82,7351.0,76.6186,76.6186,76.6089,76.6089,7351.0
2024-10-18 12:15:00,78.82,78.83,78.82,78.82,108296.0,76.6089,76.6186,76.6089,76.6089,108296.0
2024-10-18 12:20:00,78.82,78.83,78.81,78.83,26830.0,76.6089,76.6186,76.5992,76.6186,26830.0
2024-10-18 12:25:00,78.82,78.83,78.82,78.83,11445.0,76.6089,76.6186,76.6089,76.6186,11445.0
2024-10-18 12:30:00,78.83,78.84,78.82,78.83,31007.0,76.6186,76.6283,76.6089,76.6186,31007.0
2024-10-18 12:35:00,78.82,78.84,78.82,78.84,14453.0,76.6089,76.6283,76.6089,76.6283,14453.0
2024-10-18 12:40:00,78.83,78.84,78.83,78.84,6165.0,76.6186,76.6283,76.6186,76.6283,6165.0
2024-10-18 12:45:00,78.84,78.84,78.83,78.84,3197.0,76.6283,76.6283,76.6186,76.6283,3197.0
2024-10-18 12:50:00,78.84,78.85,78.83,78.85,16482.0,76.6283,76.6381,76.6186,76.6381,16482.0
2024-10-18 12:55:00,78.84,78.85,78.84,78.84,21832.0,76.6283,76.6381,76.6283,76.6283,21832.0
2024-10-18 13:00:00,78.84,78.85,78.83,78.84,8764.0,76.6283,76.6381,76.6186,76.6283,8764.0
2024-10-18 13:05:00,78.83,78.84,78.83,78.84,22633.0,76.6186,76.6283,76.6186,76.6283,22633.0
2024-10-18 13:10:00,78.84,78.84,78.83,78.84,6708.0,76.6283,76.6283,76.6186,76.6283,6708.0
2024-10-18 13:15:00,78.84,78.84,78.83,78.84,23772.0,76.6283,76.6283,76.6186,76.6283,23772.0
2024-10-18 13:20:00,78.83,78.84,78.83,78.84,9154.0,76.6186,76.6283,76.6186,76.6283,9154.0
2024-10-18 13:25:00,78.84,78.84,78.82,78.83,4519.0,76.6283,76.6283,76.6089,76.6186,4519.0
2024-10-18 13:30:00,78.83,78.83,78.82,78.83,8358.0,76.6186,76.6186,76.6089,76.6186,8358.0
2024-10-18 13:35:00,78.83,78.83,78.82,78.82,5082.0,76.6186,76.6186,76.6089,76.6089,5082.0
2024-10-18 13:40:00,78.83,78.83,78.82,78.82,4194.0,76.6186,76.6186,76.6089,76.6089,4194.0
2024-10-18 13:45:00,78.82,78.83,78.82,78.83,6834.0,76.6089,76.6186,76.6089,76.6186,6834.0
2024-10-18 13:50:00,78.82,78.83,78.81,78.81,13748.0,76.6089,76.6186,76.5992,76.5992,13748.0
2024-10-18 13:55:00,78.81,78.83,78.81,78.82,75872.0,76.5992,76.6186,76.5992,76.6089,75872.0
2024-10-18 14:00:00,78.81,78.82,78.81,78.81,24928.0,76.5992,76.6089,76.5992,76.5992,24928.0
2024-10-18 14:05:00,78.81,78.83,78.81,78.82,15797.0,76.5992,76.6186,76.5992,76.6089,15797.0
2024-10-18 14:10:00,78.83,78.84,78.82,78.84,37522.0,76.6186,76.6283,76.6089,76.6283,37522.0
2024-10-18 14:15:00,78.84,78.84,78.83,78.84,6968.0,76.6283,76.6283,76.6186,76.6283,6968.0
2024-10-18 14:20:00,78.84,78.84,78.83,78.83,4475.0,76.6283,76.6283,76.6186,76.6186,4475.0
2024-10-18 14:25:00,78.84,78.85,78.83,78.85,18629.0,76.6283,76.6381,76.6186,76.6381,18629.0
2024-10-18 14:30:00,78.84,78.85,78.83,78.83,25609.0,76.6283,76.6381,76.6186,76.6186,25609.0
2024-10-18 14:35:00,78.84,78.84,78.83,78.83,8190.0,76.6283,76.6283,76.6186,76.6186,8190.0
2024-10-18 14:40:00,78.84,78.84,78.83,78.83,17298.0,76.6283,76.6283,76.6186,76.6186,17298.0
2024-10-18 14:45:00,78.83,78.84,78.83,78.83,13529.0,76.6186,76.6283,76.6186,76.6186,13529.0
2024-10-18 14:50:00,78.83,78.83,78.82,78.83,15908.0,76.6186,76.6186,76.6089,76.6186,15908.0
2024-10-18 14:55:00,78.83,78.84,78.83,78.83,7902.0,76.6186,76.6283,76.6186,76.6186,7902.0
2024-10-18 15:00:00,78.84,78.84,78.82,78.83,56465.0,76.6283,76.6283,76.6089,76.6186,56465.0
2024-10-18 15:05:00,78.84,78.84,78.83,78.84,9073.0,76.6283,76.6283,76.6186,76.6283,9073.0
2024-10-18 15:10:00,78.84,78.84,78.83,78.83,6395.0,76.6283,76.6283,76.6186,76.6186,6395.0
2024-10-18 15:15:00,78.84,78.84,78.83,78.83,8983.0,76.6283,76.6283,76.6186,76.6186,8983.0
2024-10-18 15:20:00,78.83,78.84,78.83,78.83,6714.0,76.6186,76.6283,76.6186,76.6186,6714.0
2024-10-18 15:25:00,78.84,78.84,78.83,78.84,11164.0,76.6283,76.6283,76.6186,76.6283,11164.0
2024-10-18 15:30:00,78.83,78.84,78.83,78.84,4210.0,76.6186,76.6283,76.6186,76.6283,4210.0
2024-10-18 15:35:00,78.84,78.84,78.83,78.84,11583.0,76.6283,76.6283,76.6186,76.6283,11583.0
2024-10-18 15:40:00,78.83,78.84,78.83,78.84,5110.0,76.6186,76.6283,76.6186,76.6283,5110.0
2024-10-18 15:45:00,78.84,78.84,78.83,78.83,11709.0,76.6283,76.6283,76.6186,76.6186,11709.0
2024-10-18 15:50:00,78.84,78.84,78.82,78.83,70828.0,76.6283,76.6283,76.6089,76.6186,70828.0
2024-10-18 15:55:00,78.84,78.84,78.75,78.83,68647.0,76.6283,76.6283,76.5409,76.6186,68647.0
2024-10-21 09:30:00,78.76,78.77,78.75,78.76,20111.0,76.5506,76.5603,76.5409,76.5506,20111.0
2024-10-21 09:35:00,78.77,78.77,78.75,78.75,10764.0,76.5603,76.5603,76.5409,76.5409,10764.0
2024-10-21 09:40:00,78.75,78.77,78.75,78.76,27928.0,76.5409,76.5603,76.5409,76.5506,27928.0
2024-10-21 09:45:00,78.76,78.77,78.75,78.75,13729.0,76.5506,76.5603,76.5409,76.5409,13729.0
2024-10-21 09:50:00,78.75,78.75,78.72,78.73,8836.0,76.5409,76.5409,76.5117,76.5214,8836.0
2024-10-21 09:55:00,78.73,78.73,78.71,78.72,17641.0,76.5214,76.5214,76.502,76.5117,17641.0
2024-10-21 10:00:00,78.72,78.73,78.71,78.72,13040.0,76.5117,76.5214,76.502,76.5117,13040.0
2024-10-21 10:05:00,78.72,78.73,78.72,78.73,13546.0,76.5117,76.5214,76.5117,76.5214,13546.0
2024-10-21 10:10:00,78.72,78.73,78.7,78.71,6554.0,76.5117,76.5214,76.4923,76.502,6554.0
2024-10-21 10:15:00,78.71,78.72,78.7,78.72,2846.0,76.502,76.5117,76.4923,76.5117,2846.0
2024-10-21 10:20:00,78.72,78.72,78.7,78.7,11216.0,76.5117,76.5117,76.4923,76.4923,11216.0
2024-10-21 10:25:00,78.71,78.71,78.7,78.7,3203.0,76.502,76.502,76.4923,76.4923,3203.0
2024-10-21 10:30:00,78.7,78.71,78.69,78.69,5730.0,76.4923,76.502,76.4825,76.4825,5730.0
2024-10-21 10:35:00,78.7,78.7,78.69,78.7,169655.0,76.4923,76.4923,76.4825,76.4923,169655.0
2024-10-21 10:40:00,78.7,78.7,78.69,78.69,22239.0,76.4923,76.4923,76.4825,76.4825,22239.0
2024-10-21 10:45:00,78.7,78.7,78.68,78.68,13134.0,76.4923,76.4923,76.4728,76.4728,13134.0
2024-10-21 10:50:00,78.68,78.69,78.68,78.69,13605.0,76.4728,76.4825,76.4728,76.4825,13605.0
2024-10-21 10:55:00,78.69,78.69,78.67,78.67,4152.0,76.4825,76.4825,76.4631,76.4631,4152.0
2024-10-21 11:00:00,78.68,78.68,78.65,78.66,14790.0,76.4728,76.4728,76.4437,76.4534,14790.0
2024-10-21 11:05:00,78.66,78.66,78.64,78.65,10687.0,76.4534,76.4534,76.4339,76.4437,10687.0
2024-10-21 11:10:00,78.64,78.66,78.64,78.66,38969.0,76.4339,76.4534,76.4339,76.4534,38969.0
2024-10-21 11:15:00,78.66,78.66,78.65,78.65,42331.0,76.4534,76.4534,76.4437,76.4437,42331.0
2024-10-21 11:20:00,78.66,78.67,78.65,78.66,44681.0,76.4534,76.4631,76.4437,76.4534,44681.0
2024-10-21 11:25:00,78.66,78.66,78.64,78.66,13412.0,76.4534,76.4534,76.4339,76.4534,13412.0
2024-10-21 11:30:00,78.65,78.66,78.65,78.66,48883.0,76.4437,76.4534,76.4437,76.4534,48883.0
2024-10-21 11:35:00,78.65,78.65,78.64,78.64,56280.0,76.4437,76.4437,76.4339,76.4339,56280.0
2024-10-21 11:40:00,78.64,78.65,78.63,78.65,13985.0,76.4339,76.4437,76.4242,76.4437,13985.0
2024-10-21 11:45:00,78.65,78.66,78.64,78.66,12704.0,76.4437,76.4534,76.4339,76.4534,12704.0
2024-10-21 11:50:00,78.65,78.66,78.65,78.65,3615.0,76.4437,76.4534,76.4437,76.4437,3615.0
2024-10-21 11:55:00,78.65,78.66,78.65,78.66,3521.0,76.4437,76.4534,76.4437,76.4534,3521.0
2024-10-21 12:00:00,78.66,78.66,78.65,78.65,9359.0,76.4534,76.4534,76.4437,76.4437,9359.0
2024-10-21 12:05:00,78.66,78.67,78.65,78.66,11375.0,76.4534,76.4631,76.4437,76.4534,11375.0
2024-10-21 12:10:00,78.66,78.67,78.65,78.66,17130.0,76.4534,76.4631,76.4437,76.4534,17130.0
2024-10-21 12:15:00,78.66,78.66,78.65,78.66,9857.0,76.4534,76.4534,76.4437,76.4534,9857.0
2024-10-21 12:20:00,78.66,78.66,78.65,78.66,7234.0,76.4534,76.4534,76.4437,76.4534,7234.0
2024-10-21 12:25:00,78.66,78.66,78.65,78.66,7628.0,76.4534,76.4534,76.4437,76.4534,7628.0
2024-10-21 12:30:00,78.66,78.66,78.65,78.65,24151.0,76.4534,76.4534,76.4437,76.4437,24151.0
2024-10-21 12:35:00,78.66,78.66,78.65,78.65,7617.0,76.4534,76.4534,76.4437,76.4437,7617.0
2024-10-21 12:40:00,78.66,78.66,78.64,78.65,4865.0,76.4534,76.4534,76.4339,76.4437,4865.0
2024-10-21 12:45:00,78.64,78.65,78.64,78.64,8394.0,76.4339,76.4437,76.4339,76.4339,8394.0
2024-10-21 12:50:00,78.65,78.65,78.64,78.65,14056.0,76.4437,76.4437,76.4339,76.4437,14056.0
2024-10-21 12:55:00,78.65,78.65,78.64,78.65,8270.0,76.4437,76.4437,76.4339,76.4437,8270.0
2024-10-21 13:00:00,78.65,78.66,78.64,78.66,6837.0,76.4437,76.4534,76.4339,76.4534,6837.0
2024-10-21 13:05:00,78.65,78.66,78.65,78.65,19016.0,76.4437,76.4534,76.4437,76.4437,19016.0
2024-10-21 13:10:00,78.66,78.66,78.65,78.66,17927.0,76.4534,76.4534,76.4437,76.4534,17927.0
2024-10-21 13:15:00,78.65,78.66,78.65,78.66,7065.0,76.4437,76.4534,76.4437,76.4534,7065.0
2024-10-21 13:20:00,78.66,78.66,78.65,78.66,5236.0,76.4534,76.4534,76.4437,76.4534,5236.0
2024-10-21 13:25:00,78.66,78.66,78.65,78.65,17021.0,76.4534,76.4534,76.4437,76.4437,17021.0
2024-10-21 13:30:00,78.66,78.67,78.65,78.67,25653.0,76.4534,76.4631,76.4437,76.4631,25653.0
2024-10-21 13:35:00,78.67,78.67,78.66,78.67,4867.0,76.4631,76.4631,76.4534,76.4631,4867.0
2024-10-21 13:40:00,78.67,78.67,78.66,78.66,61457.0,76.4631,76.4631,76.4534,76.4534,61457.0
2024-10-21 13:45:00,78.67,78.68,78.66,78.68,14663.0,76.4631,76.4728,76.4534,76.4728,14663.0
2024-10-21 13:50:00,78.67,78.68,78.67,78.67,4948.0,76.4631,76.4728,76.4631,76.4631,4948.0
2024-10-21 13:55:00,78.67,78.68,78.67,78.68,6239.0,76.4631,76.4728,76.4631,76.4728,6239.0
2024-10-21 14:00:00,78.67,78.68,78.67,78.67,5392.0,76.4631,76.4728,76.4631,76.4631,5392.0
2024-10-21 14:05:00,78.67,78.68,78.67,78.68,14551.0,76.4631,76.4728,76.4631,76.4728,14551.0
2024-10-21 14:10:00,78.68,78.68,78.66,78.67,7022.0,76.4728,76.4728,76.4534,76.4631,7022.0
2024-10-21 14:15:00,78.67,78.67,78.66,78.67,8261.0,76.4631,76.4631,76.4534,76.4631,8261.0
2024-10-21 14:20:00,78.66,78.67,78.66,78.66,1767.0,76.4534,76.4631,76.4534,76.4534,1767.0
2024-10-21 14:25:00,78.66,78.67,78.65,78.67,8410.0,76.4534,76.4631,76.4437,76.4631,8410.0
2024-10-21 14:30:00,78.66,78.67,78.65,78.67,33020.0,76.4534,76.4631,76.4437,76.4631,33020.0
2024-10-21 14:35:00,78.66,78.67,78.66,78.67,20844.0,76.4534,76.4631,76.4534,76.4631,20844.0
2024-10-21 14:40:00,78.67,78.67,78.66,78.67,10796.0,76.4631,76.4631,76.4534,76.4631,10796.0
2024-10-21 14:45:00,78.67,78.67,78.65,78.65,6701.0,76.4631,76.4631,76.4437,76.4437,6701.0
2024-10-21 14:50:00,78.66,78.66,78.65,78.66,12973.0,76.4534,76.4534,76.4437,76.4534,12973.0
2024-10-21 14:55:00,78.65,78.66,78.64,78.64,9585.0,76.4437,76.4534,76.4339,76.4339,9585.0
2024-10-21 15:00:00,78.65,78.66,78.64,78.65,17321.0,76.4437,76.4534,76.4339,76.4437,17321.0
2024-10-21 15:05:00,78.65,78.66,78.64,78.65,12405.0,76.4437,76.4534,76.4339,76.4437,12405.0
2024-10-21 15:10:00,78.66,78.66,78.65,78.66,13118.0,76.4534,76.4534,76.4437,76.4534,13118.0
2024-10-21 15:15:00,78.65,78.66,78.64,78.65,24165.0,76.4437,76.4534,76.4339,76.4437,24165.0
2024-10-21 15:20:00,78.65,78.65,78.64,78.65,22029.0,76.4437,76.4437,76.4339,76.4437,22029.0
2024-10-21 15:25:00,78.65,78.65,78.64,78.64,31004.0,76.4437,76.4437,76.4339,76.4339,31004.0
2024-10-21 15:30:00,78.65,78.65,78.64,78.65,41903.0,76.4437,76.4437,76.4339,76.4437,41903.0
2024-10-21 15:35:00,78.65,78.65,78.64,78.65,25355.0,76.4437,76.4437,76.4339,76.4437,25355.0
2024-10-21 15:40:00,78.65,78.65,78.64,78.64,22424.0,76.4437,76.4437,76.4339,76.4339,22424.0
2024-10-21 15:45:00,78.65,78.65,78.64,78.64,18547.0,76.4437,76.4437,76.4339,76.4339,18547.0
2024-10-21 15:50:00,78.65,78.65,78.64,78.64,53864.0,76.4437,76.4437,76.4339,76.4339,53864.0
2024-10-21 15:55:00,78.64,78.65,78.63,78.65,54289.0,76.4339,76.4437,76.4242,76.4437,54289.0
2024-10-22 09:30:00,78.64,78.67,78.63,78.65,40101.0,76.4339,76.4631,76.4242,76.4437,40101.0
2024-10-22 09:35:00,78.65,78.66,78.64,78.65,36457.0,76.4437,76.4534,76.4339,76.4437,36457.0
2024-10-22 09:40:00,78.66,78.66,78.63,78.63,21385.0,76.4534,76.4534,76.4242,76.4242,21385.0
2024-10-22 09:45:00,78.63,78.64,78.63,78.64,14143.0,76.4242,76.4339,76.4242,76.4339,14143.0
2024-10-22 09:50:00,78.64,78.64,78.63,78.64,4372.0,76.4339,76.4339,76.4242,76.4339,4372.0
2024-10-22 09:55:00,78.63,78.63,78.61,78.63,9153.0,76.4242,76.4242,76.4048,76.4242,9153.0
2024-10-22 10:00:00,78.62,78.62,78.6,78.61,10969.0,76.4145,76.4145,76.3951,76.4048,10969.0
2024-10-22 10:05:00,78.6,78.63,78.6,78.63,20677.0,76.3951,76.4242,76.3951,76.4242,20677.0
2024-10-22 10:10:00,78.62,78.63,78.61,78.63,9527.0,76.4145,76.4242,76.4048,76.4242,9527.0
2024-10-22 10:15:00,78.63,78.63,78.62,78.62,10876.0,76.4242,76.4242,76.4145,76.4145,10876.0
2024-10-22 10:20:00,78.62,78.62,78.61,78.62,57735.0,76.4145,76.4145,76.4048,76.4145,57735.0
2024-10-22 10:25:00,78.62,78.62,78.6,78.61,8677.0,76.4145,76.4145,76.3951,76.4048,8677.0
2024-10-22 10:30:00,78.61,78.62,78.6,78.61,23458.0,76.4048,76.4145,76.3951,76.4048,23458.0
2024-10-22 10:35:00,78.61,78.62,78.61,78.62,18776.0,76.4048,76.4145,76.4048,76.4145,18776.0
2024-10-22 10:40:00,78.62,78.62,78.6,78.61,12394.0,76.4145,76.4145,76.3951,76.4048,12394.0
2024-10-22 10:45:00,78.61,78.61,78.6,78.6,33784.0,76.4048,76.4048,76.3951,76.3951,33784.0
2024-10-22 10:50:00,78.6,78.62,78.6,78.61,31070.0,76.3951,76.4145,76.3951,76.4048,31070.0
2024-10-22 10:55:00,78.62,78.62,78.61,78.61,21528.0,76.4145,76.4145,76.4048,76.4048,21528.0
2024-10-22 11:00:00,78.61,78.62,78.61,78.61,13990.0,76.4048,76.4145,76.4048,76.4048,13990.0
2024-10-22 11:05:00,78.62,78.62,78.61,78.62,14611.0,76.4145,76.4145,76.4048,76.4145,14611.0
2024-10-22 11:10:00,78.62,78.62,78.6,78.6,37463.0,76.4145,76.4145,76.3951,76.3951,37463.0
2024-10-22 11:15:00,78.61,78.61,78.6,78.6,19453.0,76.4048,76.4048,76.3951,76.3951,19453.0
2024-10-22 11:20:00,78.61,78.61,78.6,78.6,21160.0,76.4048,76.4048,76.3951,76.3951,21160.0
2024-10-22 11:25:00,78.6,78.6,78.59,78.59,35508.0,76.3951,76.3951,76.3853,76.3853,35508.0
2024-10-22 11:30:00,78.59,78.6,78.58,78.59,58239.0,76.3853,76.3951,76.3756,76.3853,58239.0
2024-10-22 11:35:00,78.59,78.6,78.59,78.59,28436.0,76.3853,76.3951,76.3853,76.3853,28436.0
2024-10-22 11:40:00,78.59,78.6,78.59,78.59,19369.0,76.3853,76.3951,76.3853,76.3853,19369.0
2024-10-22 11:45:00,78.59,78.6,78.59,78.59,1018567.0,76.3853,76.3951,76.3853,76.3853,1018567.0
2024-10-22 11:50:00,78.59,78.6,78.59,78.6,18846.0,76.3853,76.3951,76.3853,76.3951,18846.0
2024-10-22 11:55:00,78.6,78.6,78.59,78.59,14809.0,76.3951,76.3951,76.3853,76.3853,14809.0
2024-10-22 12:00:00,78.6,78.6,78.58,78.58,7631.0,76.3951,76.3951,76.3756,76.3756,7631.0
2024-10-22 12:05:00,78.58,78.59,78.58,78.58,14725.0,76.3756,76.3853,76.3756,76.3756,14725.0
2024-10-22 12:10:00,78.58,78.59,78.58,78.59,21532.0,76.3756,76.3853,76.3756,76.3853,21532.0
2024-10-22 12:15:00,78.58,78.59,78.58,78.58,2246.0,76.3756,76.3853,76.3756,76.3756,2246.0
2024-10-22 12:20:00,78.59,78.59,78.57,78.58,13765.0,76.3853,76.3853,76.3659,76.3756,13765.0
2024-10-22 12:25:00,78.57,78.58,78.57,78.58,40479.0,76.3659,76.3756,76.3659,76.3756,40479.0
2024-10-22 12:30:00,78.58,78.59,78.57,78.59,20211.0,76.3756,76.3853,76.3659,76.3853,20211.0
2024-10-22 12:35:00,78.59,78.6,78.58,78.6,30231.0,76.3853,76.3951,76.3756,76.3951,30231.0
2024-10-22 12:40:00,78.59,78.6,78.59,78.59,6980.0,76.3853,76.3951,76.3853,76.3853,6980.0
2024-10-22 12:45:00,78.59,78.6,78.58,78.58,10655.0,76.3853,76.3951,76.3756,76.3756,10655.0
2024-10-22 12:50:00,78.59,78.6,78.58,78.59,10728.0,76.3853,76.3951,76.3756,76.3853,10728.0
2024-10-22 12:55:00,78.6,78.61,78.59,78.61,21002.0,76.3951,76.4048,76.3853,76.4048,21002.0
2024-10-22 13:00:00,78.61,78.62,78.6,78.62,37540.0,76.4048,76.4145,76.3951,76.4145,37540.0
2024-10-22 13:05:00,78.61,78.62,78.61,78.62,4874.0,76.4048,76.4145,76.4048,76.4145,4874.0
2024-10-22 13:10:00,78.61,78.62,78.6,78.61,12075.0,76.4048,76.4145,76.3951,76.4048,12075.0
2024-10-22 13:15:00,78.61,78.61,78.6,78.61,80837.0,76.4048,76.4048,76.3951,76.4048,80837.0
2024-10-22 13:20:00,78.61,78.61,78.6,78.61,31137.0,76.4048,76.4048,76.3951,76.4048,31137.0
2024-10-22 13:25:00,78.61,78.61,78.6,78.61,5049.0,76.4048,76.4048,76.3951,76.4048,5049.0
2024-10-22 13:30:00,78.6,78.62,78.6,78.61,6475.0,76.3951,76.4145,76.3951,76.4048,6475.0
2024-10-22 13:35:00,78.62,78.63,78.61,78.62,7898.0,76.4145,76.4242,76.4048,76.4145,7898.0
2024-10-22 13:40:00,78.63,78.63,78.62,78.63,15528.0,76.4242,76.4242,76.4145,76.4242,15528.0
2024-10-22 13:45:00,78.63,78.64,78.62,78.63,20368.0,76.4242,76.4339,76.4145,76.4242,20368.0
2024-10-22 13:50:00,78.64,78.64,78.63,78.64,4460.0,76.4339,76.4339,76.4242,76.4339,4460.0
2024-10-22 13:55:00,78.64,78.65,78.64,78.65,6592.0,76.4339,76.4437,76.4339,76.4437,6592.0
2024-10-22 14:00:00,78.65,78.65,78.64,78.65,3993.0,76.4437,76.4437,76.4339,76.4437,3993.0
2024-10-22 14:05:00,78.65,78.66,78.65,78.66,13303.0,76.4437,76.4534,76.4437,76.4534,13303.0
2024-10-22 14:10:00,78.65,78.65,78.64,78.65,14860.0,76.4437,76.4437,76.4339,76.4437,14860.0
2024-10-22 14:15:00,78.65,78.65,78.64,78.65,18665.0,76.4437,76.4437,76.4339,76.4437,18665.0
2024-10-22 14:20:00,78.65,78.65,78.64,78.65,6449.0,76.4437,76.4437,76.4339,76.4437,6449.0
2024-10-22 14:25:00,78.65,78.65,78.64,78.65,10324.0,76.4437,76.4437,76.4339,76.4437,10324.0
2024-10-22 14:30:00,78.64,78.65,78.63,78.64,9591.0,76.4339,76.4437,76.4242,76.4339,9591.0
2024-10-22 14:35:00,78.64,78.64,78.63,78.63,7674.0,76.4339,76.4339,76.4242,76.4242,7674.0
2024-10-22 14:40:00,78.64,78.64,78.62,78.63,21203.0,76.4339,76.4339,76.4145,76.4242,21203.0
2024-10-22 14:45:00,78.63,78.63,78.62,78.63,58587.0,76.4242,76.4242,76.4145,76.4242,58587.0
2024-10-22 14:50:00,78.63,78.63,78.62,78.63,30329.0,76.4242,76.4242,76.4145,76.4242,30329.0
2024-10-22 14:55:00,78.63,78.63,78.61,78.62,46777.0,76.4242,76.4242,76.4048,76.4145,46777.0
2024-10-22 15:00:00,78.61,78.62,78.61,78.62,12704.0,76.4048,76.4145,76.4048,76.4145,12704.0
2024-10-22 15:05:00,78.61,78.62,78.61,78.62,7681.0,76.4048,76.4145,76.4048,76.4145,7681.0
2024-10-22 15:10:00,78.62,78.62,78.61,78.62,15245.0,76.4145,76.4145,76.4048,76.4145,15245.0
2024-10-22 15:15:00,78.62,78.62,78.61,78.62,7271.0,76.4145,76.4145,76.4048,76.4145,7271.0
2024-10-22 15:20:00,78.62,78.62,78.61,78.61,15868.0,76.4145,76.4145,76.4048,76.4048,15868.0
2024-10-22 15:25:00,78.61,78.62,78.61,78.61,37714.0,76.4048,76.4145,76.4048,76.4048,37714.0
2024-10-22 15:30:00,78.62,78.63,78.61,78.63,17545.0,76.4145,76.4242,76.4048,76.4242,17545.0
2024-10-22 15:35:00,78.63,78.63,78.62,78.63,6659.0,76.4242,76.4242,76.4145,76.4242,6659.0
2024-10-22 15:40:00,78.63,78.64,78.62,78.63,27608.0,76.4242,76.4339,76.4145,76.4242,27608.0
2024-10-22 15:45:00,78.64,78.64,78.63,78.64,29319.0,76.4339,76.4339,76.4242,76.4339,29319.0
2024-10-22 15:50:00,78.64,78.64,78.63,78.64,12226.0,76.4339,76.4339,76.4242,76.4339,12226.0
2024-10-22 15:55:00,78.64,78.64,78.63,78.64,20256.0,76.4339,76.4339,76.4242,76.4339,20256.0
2024-10-23 09:30:00,78.56,78.57,78.55,78.56,26437.0,76.3562,76.3659,76.3465,76.3562,26437.0
2024-10-23 09:35:00,78.56,78.57,78.54,78.54,40701.0,76.3562,76.3659,76.3367,76.3367,40701.0
2024-10-23 09:40:00,78.55,78.56,78.54,78.56,15250.0,76.3465,76.3562,76.3367,76.3562,15250.0
2024-10-23 09:45:00,78.55,78.56,78.53,78.53,36681.0,76.3465,76.3562,76.327,76.327,36681.0
2024-10-23 09:50:00,78.54,78.54,78.52,78.53,48723.0,76.3367,76.3367,76.3173,76.327,48723.0
2024-10-23 09:55:00,78.52,78.55,78.52,78.53,31436.0,76.3173,76.3465,76.3173,76.327,31436.0
2024-10-23 10:00:00,78.53,78.54,78.52,78.54,8104.0,76.327,76.3367,76.3173,76.3367,8104.0
2024-10-23 10:05:00,78.54,78.54,78.53,78.54,14800.0,76.3367,76.3367,76.327,76.3367,14800.0
2024-10-23 10:10:00,78.54,78.54,78.53,78.53,14346.0,76.3367,76.3367,76.327,76.327,14346.0
2024-10-23 10:15:00,78.54,78.55,78.53,78.53,42317.0,76.3367,76.3465,76.327,76.327,42317.0
2024-10-23 10:20:00,78.54,78.54,78.53,78.53,27559.0,76.3367,76.3367,76.327,76.327,27559.0
2024-10-23 10:25:00,78.54,78.54,78.53,78.54,11283.0,76.3367,76.3367,76.327,76.3367,11283.0
2024-10-23 10:30:00,78.54,78.54,78.53,78.54,6889.0,76.3367,76.3367,76.327,76.3367,6889.0
2024-10-23 10:35:00,78.54,78.54,78.53,78.54,12080.0,76.3367,76.3367,76.327,76.3367,12080.0
2024-10-23 10:40:00,78.53,78.54,78.53,78.54,15047.0,76.327,76.3367,76.327,76.3367,15047.0
2024-10-23 10:45:00,78.54,78.55,78.53,78.54,8022.0,76.3367,76.3465,76.327,76.3367,8022.0
2024-10-23 10:50:00,78.55,78.55,78.54,78.54,2474.0,76.3465,76.3465,76.3367,76.3367,2474.0
2024-10-23 10:55:00,78.55,78.55,78.53,78.54,7331.0,76.3465,76.3465,76.327,76.3367,7331.0
2024-10-23 11:00:00,78.53,78.54,78.53,78.54,2894.0,76.327,76.3367,76.327,76.3367,2894.0
2024-10-23 11:05:00,78.54,78.55,78.53,78.55,4205.0,76.3367,76.3465,76.327,76.3465,4205.0
2024-10-23 11:10:00,78.55,78.55,78.54,78.55,4189.0,76.3465,76.3465,76.3367,76.3465,4189.0
2024-10-23 11:15:00,78.55,78.56,78.54,78.56,4366.0,76.3465,76.3562,76.3367,76.3562,4366.0
2024-10-23 11:20:00,78.55,78.56,78.54,78.55,28101.0,76.3465,76.3562,76.3367,76.3465,28101.0
2024-10-23 11:25:00,78.55,78.56,78.54,78.56,22481.0,76.3465,76.3562,76.3367,76.3562,22481.0
2024-10-23 11:30:00,78.56,78.56,78.55,78.56,12686.0,76.3562,76.3562,76.3465,76.3562,12686.0
2024-10-23 11:35:00,78.56,78.56,78.55,78.56,3039.0,76.3562,76.3562,76.3465,76.3562,3039.0
2024-10-23 11:40:00,78.56,78.57,78.55,78.56,11080.0,76.3562,76.3659,76.3465,76.3562,11080.0
2024-10-23 11:45:00,78.57,78.58,78.57,78.57,31375.0,76.3659,76.3756,76.3659,76.3659,31375.0
2024-10-23 11:50:00,78.58,78.58,78.57,78.58,5992.0,76.3756,76.3756,76.3659,76.3756,5992.0
2024-10-23 11:55:00,78.58,78.58,78.57,78.58,13439.0,76.3756,76.3756,76.3659,76.3756,13439.0
2024-10-23 12:00:00,78.58,78.58,78.57,78.58,6773.0,76.3756,76.3756,76.3659,76.3756,6773.0
2024-10-23 12:05:00,78.58,78.58,78.56,78.56,31221.0,76.3756,76.3756,76.3562,76.3562,31221.0
2024-10-23 12:10:00,78.56,78.57,78.55,78.56,19358.0,76.3562,76.3659,76.3465,76.3562,19358.0
2024-10-23 12:15:00,78.56,78.56,78.55,78.55,2714.0,76.3562,76.3562,76.3465,76.3465,2714.0
2024-10-23 12:20:00,78.56,78.57,78.55,78.56,21535.0,76.3562,76.3659,76.3465,76.3562,21535.0
2024-10-23 12:25:00,78.56,78.57,78.56,78.56,38656.0,76.3562,76.3659,76.3562,76.3562,38656.0
2024-10-23 12:30:00,78.57,78.57,78.56,78.57,10541.0,76.3659,76.3659,76.3562,76.3659,10541.0
2024-10-23 12:35:00,78.56,78.57,78.56,78.57,1934.0,76.3562,76.3659,76.3562,76.3659,1934.0
2024-10-23 12:40:00,78.57,78.57,78.56,78.56,5415.0,76.3659,76.3659,76.3562,76.3562,5415.0
2024-10-23 12:45:00,78.56,78.57,78.54,78.55,48533.0,76.3562,76.3659,76.3367,76.3465,48533.0
2024-10-23 12:50:00,78.55,78.56,78.54,78.55,46763.0,76.3465,76.3562,76.3367,76.3465,46763.0
2024-10-23 12:55:00,78.55,78.55,78.54,78.55,19976.0,76.3465,76.3465,76.3367,76.3465,19976.0
2024-10-23 13:00:00,78.55,78.56,78.54,78.56,19582.0,76.3465,76.3562,76.3367,76.3562,19582.0
2024-10-23 13:05:00,78.56,78.56,78.54,78.55,12518.0,76.3562,76.3562,76.3367,76.3465,12518.0
2024-10-23 13:10:00,78.55,78.55,78.53,78.54,18477.0,76.3465,76.3465,76.327,76.3367,18477.0
2024-10-23 13:15:00,78.54,78.54,78.53,78.54,29053.0,76.3367,76.3367,76.327,76.3367,29053.0
2024-10-23 13:20:00,78.53,78.54,78.52,78.53,17164.0,76.327,76.3367,76.3173,76.327,17164.0
2024-10-23 13:25:00,78.52,78.53,78.52,78.53,5557.0,76.3173,76.327,76.3173,76.327,5557.0
2024-10-23 13:30:00,78.52,78.53,78.52,78.53,6977.0,76.3173,76.327,76.3173,76.327,6977.0
2024-10-23 13:35:00,78.53,78.53,78.51,78.51,18377.0,76.327,76.327,76.3076,76.3076,18377.0
2024-10-23 13:40:00,78.52,78.52,78.5,78.51,25126.0,76.3173,76.3173,76.2979,76.3076,25126.0
2024-10-23 13:45:00,78.5,78.51,78.5,78.5,4316.0,76.2979,76.3076,76.2979,76.2979,4316.0
2024-10-23 13:50:00,78.51,78.52,78.5,78.51,33197.0,76.3076,76.3173,76.2979,76.3076,33197.0
2024-10-23 13:55:00,78.5,78.51,78.49,78.5,19684.0,76.2979,76.3076,76.2882,76.2979,19684.0
2024-10-23 14:00:00,78.5,78.5,78.49,78.49,15458.0,76.2979,76.2979,76.2882,76.2882,15458.0
2024-10-23 14:05:00,78.49,78.5,78.48,78.5,17539.0,76.2882,76.2979,76.2784,76.2979,17539.0
2024-10-23 14:10:00,78.5,78.5,78.49,78.5,8559.0,76.2979,76.2979,76.2882,76.2979,8559.0
2024-10-23 14:15:00,78.5,78.51,78.49,78.5,15437.0,76.2979,76.3076,76.2882,76.2979,15437.0
2024-10-23 14:20:00,78.51,78.51,78.5,78.51,20653.0,76.3076,76.3076,76.2979,76.3076,20653.0
2024-10-23 14:25:00,78.51,78.52,78.5,78.52,95584.0,76.3076,76.3173,76.2979,76.3173,95584.0
2024-10-23 14:30:00,78.52,78.52,78.5,78.51,20686.0,76.3173,76.3173,76.2979,76.3076,20686.0
2024-10-23 14:35:00,78.51,78.51,78.5,78.5,4833.0,76.3076,76.3076,76.2979,76.2979,4833.0
2024-10-23 14:40:00,78.5,78.51,78.5,78.51,11996.0,76.2979,76.3076,76.2979,76.3076,11996.0
2024-10-23 14:45:00,78.5,78.51,78.5,78.51,35874.0,76.2979,76.3076,76.2979,76.3076,35874.0
2024-10-23 14:50:00,78.51,78.52,78.5,78.52,36444.0,76.3076,76.3173,76.2979,76.3173,36444.0
2024-10-23 14:55:00,78.52,78.52,78.5,78.5,18104.0,76.3173,76.3173,76.2979,76.2979,18104.0
2024-10-23 15:00:00,78.5,78.51,78.5,78.51,21400.0,76.2979,76.3076,76.2979,76.3076,21400.0
2024-10-23 15:05:00,78.51,78.51,78.5,78.51,20029.0,76.3076,76.3076,76.2979,76.3076,20029.0
2024-10-23 15:10:00,78.5,78.52,78.5,78.52,25264.0,76.2979,76.3173,76.2979,76.3173,25264.0
2024-10-23 15:15:00,78.51,78.52,78.51,78.52,19298.0,76.3076,76.3173,76.3076,76.3173,19298.0
2024-10-23 15:20:00,78.52,78.52,78.51,78.52,17084.0,76.3173,76.3173,76.3076,76.3173,17084.0
2024-10-23 15:25:00,78.52,78.52,78.51,78.51,16878.0,76.3173,76.3173,76.3076,76.3076,16878.0
2024-10-23 15:30:00,78.52,78.52,78.51,78.52,16217.0,76.3173,76.3173,76.3076,76.3173,16217.0
2024-10-23 15:35:00,78.52,78.53,78.51,78.53,31732.0,76.3173,76.327,76.3076,76.327,31732.0
2024-10-23 15:40:00,78.53,78.53,78.52,78.53,7362.0,76.327,76.327,76.3173,76.327,7362.0
2024-10-23 15:45:00,78.53,78.53,78.52,78.52,13630.0,76.327,76.327,76.3173,76.3173,13630.0
2024-10-23 15:50:00,78.53,78.53,78.52,78.52,35688.0,76.327,76.327,76.3173,76.3173,35688.0
2024-10-23 15:55:00,78.53,78.53,78.52,78.53,49080.0,76.327,76.327,76.3173,76.327,49080.0
2024-10-24 09:30:00,78.53,78.6,78.53,78.59,44135.0,76.327,76.3951,76.327,76.3853,44135.0
2024-10-24 09:35:00,78.58,78.6,78.58,78.59,5054.0,76.3756,76.3951,76.3756,76.3853,5054.0
2024-10-24 09:40:00,78.59,78.59,78.57,78.58,12257.0,76.3853,76.3853,76.3659,76.3756,12257.0
2024-10-24 09:45:00,78.57,78.58,78.56,78.56,10891.0,76.3659,76.3756,76.3562,76.3562,10891.0
2024-10-24 09:50:00,78.57,78.57,78.56,78.57,4688.0,76.3659,76.3659,76.3562,76.3659,4688.0
2024-10-24 09:55:00,78.57,78.58,78.57,78.58,7171.0,76.3659,76.3756,76.3659,76.3756,7171.0
2024-10-24 10:00:00,78.58,78.6,78.57,78.59,206872.0,76.3756,76.3951,76.3659,76.3853,206872.0
2024-10-24 10:05:00,78.59,78.6,78.58,78.59,110880.0,76.3853,76.3951,76.3756,76.3853,110880.0
2024-10-24 10:10:00,78.59,78.59,78.58,78.59,9639.0,76.3853,76.3853,76.3756,76.3853,9639.0
2024-10-24 10:15:00,78.59,78.59,78.57,78.58,27722.0,76.3853,76.3853,76.3659,76.3756,27722.0
2024-10-24 10:20:00,78.58,78.58,78.57,78.58,36489.0,76.3756,76.3756,76.3659,76.3756,36489.0
2024-10-24 10:25:00,78.59,78.59,78.57,78.58,121580.0,76.3853,76.3853,76.3659,76.3756,121580.0
2024-10-24 10:30:00,78.58,78.59,78.57,78.59,2812.0,76.3756,76.3853,76.3659,76.3853,2812.0
2024-10-24 10:35:00,78.59,78.59,78.58,78.59,3547.0,76.3853,76.3853,76.3756,76.3853,3547.0
2024-10-24 10:40:00,78.59,78.61,78.58,78.61,35011.0,76.3853,76.4048,76.3756,76.4048,35011.0
2024-10-24 10:45:00,78.61,78.62,78.6,78.62,131827.0,76.4048,76.4145,76.3951,76.4145,131827.0
2024-10-24 10:50:00,78.61,78.62,78.61,78.62,7176.0,76.4048,76.4145,76.4048,76.4145,7176.0
2024-10-24 10:55:00,78.62,78.63,78.61,78.63,7427.0,76.4145,76.4242,76.4048,76.4242,7427.0
2024-10-24 11:00:00,78.62,78.63,78.61,78.63,9955.0,76.4145,76.4242,76.4048,76.4242,9955.0
2024-10-24 11:05:00,78.63,78.63,78.62,78.63,3259.0,76.4242,76.4242,76.4145,76.4242,3259.0
2024-10-24 11:10:00,78.63,78.64,78.62,78.64,11735.0,76.4242,76.4339,76.4145,76.4339,11735.0
2024-10-24 11:15:00,78.63,78.64,78.63,78.64,2606.0,76.4242,76.4339,76.4242,76.4339,2606.0
2024-10-24 11:20:00,78.64,78.64,78.62,78.62,10108.0,76.4339,76.4339,76.4145,76.4145,10108.0
2024-10-24 11:25:00,78.63,78.63,78.61,78.62,21880.0,76.4242,76.4242,76.4048,76.4145,21880.0
2024-10-24 11:30:00,78.62,78.62,78.61,78.62,106816.0,76.4145,76.4145,76.4048,76.4145,106816.0
2024-10-24 11:35:00,78.62,78.62,78.61,78.62,7359.0,76.4145,76.4145,76.4048,76.4145,7359.0
2024-10-24 11:40:00,78.62,78.63,78.62,78.63,9546.0,76.4145,76.4242,76.4145,76.4242,9546.0
2024-10-24 11:45:00,78.63,78.63,78.62,78.63,5849.0,76.4242,76.4242,76.4145,76.4242,5849.0
2024-10-24 11:50:00,78.63,78.63,78.62,78.63,8564.0,76.4242,76.4242,76.4145,76.4242,8564.0
2024-10-24 11:55:00,78.62,78.63,78.62,78.63,8798.0,76.4145,76.4242,76.4145,76.4242,8798.0
2024-10-24 12:00:00,78.63,78.63,78.61,78.62,67725.0,76.4242,76.4242,76.4048,76.4145,67725.0
2024-10-24 12:05:00,78.61,78.62,78.61,78.62,4555.0,76.4048,76.4145,76.4048,76.4145,4555.0
2024-10-24 12:10:00,78.62,78.63,78.61,78.63,26181.0,76.4145,76.4242,76.4048,76.4242,26181.0
2024-10-24 12:15:00,78.63,78.63,78.62,78.62,17278.0,76.4242,76.4242,76.4145,76.4145,17278.0
2024-10-24 12:20:00,78.63,78.63,78.62,78.63,23541.0,76.4242,76.4242,76.4145,76.4242,23541.0
2024-10-24 12:25:00,78.62,78.63,78.62,78.63,65400.0,76.4145,76.4242,76.4145,76.4242,65400.0
2024-10-24 12:30:00,78.62,78.63,78.62,78.62,3400.0,76.4145,76.4242,76.4145,76.4145,3400.0
2024-10-24 12:35:00,78.63,78.63,78.62,78.63,8031.0,76.4242,76.4242,76.4145,76.4242,8031.0
2024-10-24 12:40:00,78.63,78.63,78.62,78.62,8810.0,76.4242,76.4242,76.4145,76.4145,8810.0
2024-10-24 12:45:00,78.63,78.63,78.62,78.63,6671.0,76.4242,76.4242,76.4145,76.4242,6671.0
2024-10-24 12:50:00,78.63,78.64,78.62,78.64,52534.0,76.4242,76.4339,76.4145,76.4339,52534.0
2024-10-24 12:55:00,78.64,78.64,78.63,78.63,181329.0,76.4339,76.4339,76.4242,76.4242,181329.0
2024-10-24 13:00:00,78.63,78.64,78.63,78.63,4741.0,76.4242,76.4339,76.4242,76.4242,4741.0
2024-10-24 13:05:00,78.64,78.64,78.62,78.63,52038.0,76.4339,76.4339,76.4145,76.4242,52038.0
2024-10-24 13:10:00,78.63,78.63,78.62,78.62,4439.0,76.4242,76.4242,76.4145,76.4145,4439.0
2024-10-24 13:15:00,78.63,78.64,78.62,78.63,24183.0,76.4242,76.4339,76.4145,76.4242,24183.0
2024-10-24 13:20:00,78.64,78.64,78.63,78.63,4174.0,76.4339,76.4339,76.4242,76.4242,4174.0
2024-10-24 13:25:00,78.64,78.64,78.63,78.63,2820.0,76.4339,76.4339,76.4242,76.4242,2820.0
2024-10-24 13:30:00,78.64,78.64,78.63,78.64,130225.0,76.4339,76.4339,76.4242,76.4339,130225.0
2024-10-24 13:35:00,78.63,78.65,78.63,78.65,32815.0,76.4242,76.4437,76.4242,76.4437,32815.0
2024-10-24 13:40:00,78.65,78.65,78.64,78.65,150946.0,76.4437,76.4437,76.4339,76.4437,150946.0
2024-10-24 13:45:00,78.64,78.65,78.63,78.64,149644.0,76.4339,76.4437,76.4242,76.4339,149644.0
2024-10-24 13:50:00,78.64,78.64,78.63,78.64,5157.0,76.4339,76.4339,76.4242,76.4339,5157.0
2024-10-24 13:55:00,78.63,78.64,78.63,78.63,31208.0,76.4242,76.4339,76.4242,76.4242,31208.0
2024-10-24 14:00:00,78.63,78.64,78.62,78.64,28800.0,76.4242,76.4339,76.4145,76.4339,28800.0
2024-10-24 14:05:00,78.63,78.64,78.62,78.63,55160.0,76.4242,76.4339,76.4145,76.4242,55160.0
2024-10-24 14:10:00,78.63,78.63,78.62,78.63,6699.0,76.4242,76.4242,76.4145,76.4242,6699.0
2024-10-24 14:15:00,78.63,78.63,78.62,78.63,5109.0,76.4242,76.4242,76.4145,76.4242,5109.0
2024-10-24 14:20:00,78.63,78.63,78.62,78.63,6924.0,76.4242,76.4242,76.4145,76.4242,6924.0
2024-10-24 14:25:00,78.62,78.63,78.62,78.63,11588.0,76.4145,76.4242,76.4145,76.4242,11588.0
2024-10-24 14:30:00,78.63,78.63,78.61,78.61,26940.0,76.4242,76.4242,76.4048,76.4048,26940.0
2024-10-24 14:35:00,78.61,78.62,78.6,78.61,23535.0,76.4048,76.4145,76.3951,76.4048,23535.0
2024-10-24 14:40:00,78.61,78.61,78.6,78.61,11315.0,76.4048,76.4048,76.3951,76.4048,11315.0
2024-10-24 14:45:00,78.61,78.61,78.6,78.61,3679.0,76.4048,76.4048,76.3951,76.4048,3679.0
2024-10-24 14:50:00,78.61,78.62,78.6,78.61,22379.0,76.4048,76.4145,76.3951,76.4048,22379.0
2024-10-24 14:55:00,78.62,78.62,78.6,78.6,19823.0,76.4145,76.4145,76.3951,76.3951,19823.0
2024-10-24 15:00:00,78.6,78.61,78.59,78.6,60143.0,76.3951,76.4048,76.3853,76.3951,60143.0
2024-10-24 15:05:00,78.6,78.6,78.59,78.59,5653.0,76.3951,76.3951,76.3853,76.3853,5653.0
2024-10-24 15:10:00,78.59,78.6,78.59,78.59,11437.0,76.3853,76.3951,76.3853,76.3853,11437.0
2024-10-24 15:15:00,78.59,78.6,78.59,78.59,4646.0,76.3853,76.3951,76.3853,76.3853,4646.0
2024-10-24 15:20:00,78.59,78.6,78.59,78.6,6880.0,76.3853,76.3951,76.3853,76.3951,6880.0
2024-10-24 15:25:00,78.6,78.6,78.59,78.59,5514.0,76.3951,76.3951,76.3853,76.3853,5514.0
2024-10-24 15:30:00,78.59,78.6,78.59,78.59,18781.0,76.3853,76.3951,76.3853,76.3853,18781.0
2024-10-24 15:35:00,78.6,78.6,78.59,78.59,15325.0,76.3951,76.3951,76.3853,76.3853,15325.0
2024-10-24 15:40:00,78.59,78.6,78.59,78.59,9775.0,76.3853,76.3951,76.3853,76.3853,9775.0
2024-10-24 15:45:00,78.59,78.6,78.59,78.59,26180.0,76.3853,76.3951,76.3853,76.3853,26180.0
2024-10-24 15:50:00,78.59,78.6,78.59,78.6,16614.0,76.3853,76.3951,76.3853,76.3951,16614.0
2024-10-24 15:55:00,78.59,78.6,78.59,78.59,30331.0,76.3853,76.3951,76.3853,76.3853,30331.0
2024-10-25 09:30:00,78.61,78.7,78.61,78.69,30864.0,76.4048,76.4923,76.4048,76.4825,30864.0
2024-10-25 09:35:00,78.69,78.69,78.67,78.67,9838.0,76.4825,76.4825,76.4631,76.4631,9838.0
2024-10-25 09:40:00,78.68,78.7,78.67,78.7,33316.0,76.4728,76.4923,76.4631,76.4923,33316.0
2024-10-25 09:45:00,78.69,78.7,78.68,78.7,12849.0,76.4825,76.4923,76.4728,76.4923,12849.0
2024-10-25 09:50:00,78.7,78.7,78.69,78.7,5705.0,76.4923,76.4923,76.4825,76.4923,5705.0
2024-10-25 09:55:00,78.69,78.7,78.68,78.69,17047.0,76.4825,76.4923,76.4728,76.4825,17047.0
2024-10-25 10:00:00,78.7,78.71,78.69,78.71,3684.0,76.4923,76.502,76.4825,76.502,3684.0
2024-10-25 10:05:00,78.7,78.7,78.68,78.69,18142.0,76.4923,76.4923,76.4728,76.4825,18142.0
2024-10-25 10:10:00,78.69,78.69,78.68,78.69,42580.0,76.4825,76.4825,76.4728,76.4825,42580.0
2024-10-25 10:15:00,78.69,78.69,78.68,78.68,23195.0,76.4825,76.4825,76.4728,76.4728,23195.0
2024-10-25 10:20:00,78.69,78.69,78.67,78.68,23702.0,76.4825,76.4825,76.4631,76.4728,23702.0
2024-10-25 10:25:00,78.69,78.69,78.67,78.67,20522.0,76.4825,76.4825,76.4631,76.4631,20522.0
2024-10-25 10:30:00,78.67,78.68,78.65,78.66,28197.0,76.4631,76.4728,76.4437,76.4534,28197.0
2024-10-25 10:35:00,78.65,78.66,78.64,78.65,12350.0,76.4437,76.4534,76.4339,76.4437,12350.0
2024-10-25 10:40:00,78.65,78.66,78.65,78.66,23345.0,76.4437,76.4534,76.4437,76.4534,23345.0
2024-10-25 10:45:00,78.66,78.67,78.65,78.65,10949.0,76.4534,76.4631,76.4437,76.4437,10949.0
2024-10-25 10:50:00,78.65,78.66,78.65,78.66,29648.0,76.4437,76.4534,76.4437,76.4534,29648.0
2024-10-25 10:55:00,78.65,78.65,78.63,78.64,9510.0,76.4437,76.4437,76.4242,76.4339,9510.0
2024-10-25 11:00:00,78.64,78.64,78.63,78.64,20083.0,76.4339,76.4339,76.4242,76.4339,20083.0
2024-10-25 11:05:00,78.65,78.66,78.64,78.65,3489.0,76.4437,76.4534,76.4339,76.4437,3489.0
2024-10-25 11:10:00,78.66,78.66,78.65,78.65,9514.0,76.4534,76.4534,76.4437,76.4437,9514.0
2024-10-25 11:15:00,78.66,78.66,78.65,78.65,15066.0,76.4534,76.4534,76.4437,76.4437,15066.0
2024-10-25 11:20:00,78.66,78.66,78.65,78.66,8616.0,76.4534,76.4534,76.4437,76.4534,8616.0
2024-10-25 11:25:00,78.66,78.66,78.65,78.65,8853.0,76.4534,76.4534,76.4437,76.4437,8853.0
2024-10-25 11:30:00,78.65,78.65,78.64,78.64,31227.0,76.4437,76.4437,76.4339,76.4339,31227.0
2024-10-25 11:35:00,78.64,78.64,78.63,78.63,69156.0,76.4339,76.4339,76.4242,76.4242,69156.0
2024-10-25 11:40:00,78.64,78.64,78.62,78.63,7265.0,76.4339,76.4339,76.4145,76.4242,7265.0
2024-10-25 11:45:00,78.63,78.63,78.61,78.63,13989.0,76.4242,76.4242,76.4048,76.4242,13989.0
2024-10-25 11:50:00,78.63,78.63,78.62,78.63,3053.0,76.4242,76.4242,76.4145,76.4242,3053.0
2024-10-25 11:55:00,78.63,78.63,78.62,78.62,8893.0,76.4242,76.4242,76.4145,76.4145,8893.0
2024-10-25 12:00:00,78.62,78.63,78.62,78.63,24932.0,76.4145,76.4242,76.4145,76.4242,24932.0
2024-10-25 12:05:00,78.63,78.63,78.62,78.63,12756.0,76.4242,76.4242,76.4145,76.4242,12756.0
2024-10-25 12:10:00,78.62,78.63,78.62,78.62,3198.0,76.4145,76.4242,76.4145,76.4145,3198.0
2024-10-25 12:15:00,78.62,78.63,78.61,78.61,8808.0,76.4145,76.4242,76.4048,76.4048,8808.0
2024-10-25 12:20:00,78.62,78.62,78.61,78.61,6862.0,76.4145,76.4145,76.4048,76.4048,6862.0
2024-10-25 12:25:00,78.62,78.62,78.61,78.62,2736.0,76.4145,76.4145,76.4048,76.4145,2736.0
2024-10-25 12:30:00,78.62,78.62,78.61,78.61,23185.0,76.4145,76.4145,76.4048,76.4048,23185.0
2024-10-25 12:35:00,78.62,78.62,78.61,78.62,5205.0,76.4145,76.4145,76.4048,76.4145,5205.0
2024-10-25 12:40:00,78.61,78.62,78.61,78.62,7311.0,76.4048,76.4145,76.4048,76.4145,7311.0
2024-10-25 12:45:00,78.62,78.62,78.61,78.61,8998.0,76.4145,76.4145,76.4048,76.4048,8998.0
2024-10-25 12:50:00,78.62,78.63,78.61,78.63,7307.0,76.4145,76.4242,76.4048,76.4242,7307.0
2024-10-25 12:55:00,78.63,78.63,78.61,78.62,44917.0,76.4242,76.4242,76.4048,76.4145,44917.0
2024-10-25 13:00:00,78.62,78.62,78.61,78.61,6702.0,76.4145,76.4145,76.4048,76.4048,6702.0
2024-10-25 13:05:00,78.61,78.62,78.61,78.62,20377.0,76.4048,76.4145,76.4048,76.4145,20377.0
2024-10-25 13:10:00,78.61,78.62,78.6,78.61,5537.0,76.4048,76.4145,76.3951,76.4048,5537.0
2024-10-25 13:15:00,78.61,78.61,78.6,78.61,2420.0,76.4048,76.4048,76.3951,76.4048,2420.0
2024-10-25 13:20:00,78.6,78.61,78.6,78.61,15437.0,76.3951,76.4048,76.3951,76.4048,15437.0
2024-10-25 13:25:00,78.6,78.61,78.6,78.61,100599.0,76.3951,76.4048,76.3951,76.4048,100599.0
2024-10-25 13:30:00,78.61,78.61,78.6,78.61,7801.0,76.4048,76.4048,76.3951,76.4048,7801.0
2024-10-25 13:35:00,78.61,78.61,78.6,78.61,2821.0,76.4048,76.4048,76.3951,76.4048,2821.0
2024-10-25 13:40:00,78.61,78.61,78.6,78.61,10657.0,76.4048,76.4048,76.3951,76.4048,10657.0
2024-10-25 13:45:00,78.61,78.61,78.6,78.61,7056.0,76.4048,76.4048,76.3951,76.4048,7056.0
2024-10-25 13:50:00,78.61,78.61,78.6,78.61,5239.0,76.4048,76.4048,76.3951,76.4048,5239.0
2024-10-25 13:55:00,78.6,78.61,78.59,78.59,9591.0,76.3951,76.4048,76.3853,76.3853,9591.0
2024-10-25 14:00:00,78.6,78.6,78.59,78.6,25587.0,76.3951,76.3951,76.3853,76.3951,25587.0
2024-10-25 14:05:00,78.59,78.6,78.59,78.6,11995.0,76.3853,76.3951,76.3853,76.3951,11995.0
2024-10-25 14:10:00,78.59,78.6,78.59,78.6,7024.0,76.3853,76.3951,76.3853,76.3951,7024.0
2024-10-25 14:15:00,78.6,78.6,78.59,78.59,12259.0,76.3951,76.3951,76.3853,76.3853,12259.0
2024-10-25 14:20:00,78.59,78.6,78.58,78.59,5823.0,76.3853,76.3951,76.3756,76.3853,5823.0
2024-10-25 14:25:00,78.58,78.59,78.58,78.59,18464.0,76.3756,76.3853,76.3756,76.3853,18464.0
2024-10-25 14:30:00,78.59,78.59,78.58,78.59,13445.0,76.3853,76.3853,76.3756,76.3853,13445.0
2024-10-25 14:35:00,78.59,78.59,78.58,78.58,3347.0,76.3853,76.3853,76.3756,76.3756,3347.0
2024-10-25 14:40:00,78.58,78.59,78.58,78.59,1522.0,76.3756,76.3853,76.3756,76.3853,1522.0
2024-10-25 14:45:00,78.59,78.59,78.58,78.59,3322.0,76.3853,76.3853,76.3756,76.3853,3322.0
2024-10-25 14:50:00,78.59,78.59,78.58,78.59,6929.0,76.3853,76.3853,76.3756,76.3853,6929.0
2024-10-25 14:55:00,78.59,78.59,78.57,78.58,17026.0,76.3853,76.3853,76.3659,76.3756,17026.0
2024-10-25 15:00:00,78.58,78.58,78.56,78.56,18608.0,76.3756,76.3756,76.3562,76.3562,18608.0
2024-10-25 15:05:00,78.57,78.57,78.55,78.55,14765.0,76.3659,76.3659,76.3465,76.3465,14765.0
2024-10-25 15:10:00,78.56,78.56,78.54,78.55,16569.0,76.3562,76.3562,76.3367,76.3465,16569.0
2024-10-25 15:15:00,78.55,78.55,78.54,78.54,35971.0,76.3465,76.3465,76.3367,76.3367,35971.0
2024-10-25 15:20:00,78.55,78.55,78.53,78.54,27697.0,76.3465,76.3465,76.327,76.3367,27697.0
2024-10-25 15:25:00,78.54,78.55,78.53,78.54,18829.0,76.3367,76.3465,76.327,76.3367,18829.0
2024-10-25 15:30:00,78.55,78.55,78.54,78.55,18622.0,76.3465,76.3465,76.3367,76.3465,18622.0
2024-10-25 15:35:00,78.55,78.55,78.54,78.55,17723.0,76.3465,76.3465,76.3367,76.3465,17723.0
2024-10-25 15:40:00,78.55,78.55,78.54,78.55,27665.0,76.3465,76.3465,76.3367,76.3465,27665.0
2024-10-25 15:45:00,78.55,78.55,78.54,78.54,8392.0,76.3465,76.3465,76.3367,76.3367,8392.0
2024-10-25 15:50:00,78.55,78.55,78.54,78.55,6183.0,76.3465,76.3465,76.3367,76.3465,6183.0
2024-10-25 15:55:00,78.55,78.55,78.54,78.55,42943.0,76.3465,76.3465,76.3367,76.3465,42943.0
2024-10-28 09:30:00,78.55,78.59,78.55,78.58,26748.0,76.3465,76.3853,76.3465,76.3756,26748.0
2024-10-28 09:35:00,78.59,78.59,78.58,78.59,21106.0,76.3853,76.3853,76.3756,76.3853,21106.0
2024-10-28 09:40:00,78.59,78.6,78.58,78.59,18166.0,76.3853,76.3951,76.3756,76.3853,18166.0
2024-10-28 09:45:00,78.59,78.6,78.59,78.59,15889.0,76.3853,76.3951,76.3853,76.3853,15889.0
2024-10-28 09:50:00,78.59,78.6,78.59,78.59,10359.0,76.3853,76.3951,76.3853,76.3853,10359.0
2024-10-28 09:55:00,78.59,78.6,78.58,78.59,13797.0,76.3853,76.3951,76.3756,76.3853,13797.0
2024-10-28 10:00:00,78.59,78.59,78.57,78.57,7143.0,76.3853,76.3853,76.3659,76.3659,7143.0
2024-10-28 10:05:00,78.57,78.58,78.56,78.56,7790.0,76.3659,76.3756,76.3562,76.3562,7790.0
2024-10-28 10:10:00,78.56,78.57,78.55,78.56,16270.0,76.3562,76.3659,76.3465,76.3562,16270.0
2024-10-28 10:15:00,78.57,78.58,78.56,78.58,19761.0,76.3659,76.3756,76.3562,76.3756,19761.0
2024-10-28 10:20:00,78.57,78.58,78.57,78.57,16883.0,76.3659,76.3756,76.3659,76.3659,16883.0
2024-10-28 10:25:00,78.58,78.58,78.57,78.58,11275.0,76.3756,76.3756,76.3659,76.3756,11275.0
2024-10-28 10:30:00,78.58,78.58,78.56,78.56,18750.0,76.3756,76.3756,76.3562,76.3562,18750.0
2024-10-28 10:35:00,78.56,78.57,78.56,78.56,31338.0,76.3562,76.3659,76.3562,76.3562,31338.0
2024-10-28 10:40:00,78.56,78.57,78.56,78.56,22330.0,76.3562,76.3659,76.3562,76.3562,22330.0
2024-10-28 10:45:00,78.56,78.57,78.56,78.56,4983.0,76.3562,76.3659,76.3562,76.3562,4983.0
2024-10-28 10:50:00,78.56,78.57,78.56,78.56,113654.0,76.3562,76.3659,76.3562,76.3562,113654.0
2024-10-28 10:55:00,78.57,78.57,78.56,78.56,6949.0,76.3659,76.3659,76.3562,76.3562,6949.0
2024-10-28 11:00:00,78.56,78.57,78.55,78.56,5145.0,76.3562,76.3659,76.3465,76.3562,5145.0
2024-10-28 11:05:00,78.56,78.56,78.55,78.56,7593.0,76.3562,76.3562,76.3465,76.3562,7593.0
2024-10-28 11:10:00,78.56,78.56,78.55,78.56,25520.0,76.3562,76.3562,76.3465,76.3562,25520.0
2024-10-28 11:15:00,78.56,78.56,78.55,78.56,13031.0,76.3562,76.3562,76.3465,76.3562,13031.0
2024-10-28 11:20:00,78.55,78.56,78.54,78.55,111929.0,76.3465,76.3562,76.3367,76.3465,111929.0
2024-10-28 11:25:00,78.54,78.55,78.54,78.54,19476.0,76.3367,76.3465,76.3367,76.3367,19476.0
2024-10-28 11:30:00,78.54,78.56,78.53,78.53,13705.0,76.3367,76.3562,76.327,76.327,13705.0
2024-10-28 11:35:00,78.53,78.54,78.52,78.53,6838.0,76.327,76.3367,76.3173,76.327,6838.0
2024-10-28 11:40:00,78.53,78.53,78.52,78.53,12027.0,76.327,76.327,76.3173,76.327,12027.0
2024-10-28 11:45:00,78.53,78.53,78.51,78.51,8216.0,76.327,76.327,76.3076,76.3076,8216.0
2024-10-28 11:50:00,78.52,78.53,78.51,78.52,23024.0,76.3173,76.327,76.3076,76.3173,23024.0
2024-10-28 11:55:00,78.52,78.52,78.5,78.51,7172.0,76.3173,76.3173,76.2979,76.3076,7172.0
2024-10-28 12:00:00,78.5,78.52,78.49,78.52,127450.0,76.2979,76.3173,76.2882,76.3173,127450.0
2024-10-28 12:05:00,78.52,78.52,78.5,78.51,1741.0,76.3173,76.3173,76.2979,76.3076,1741.0
2024-10-28 12:10:00,78.5,78.51,78.49,78.51,2431.0,76.2979,76.3076,76.2882,76.3076,2431.0
2024-10-28 12:15:00,78.51,78.52,78.5,78.52,56533.0,76.3076,76.3173,76.2979,76.3173,56533.0
2024-10-28 12:20:00,78.51,78.52,78.51,78.52,7215.0,76.3076,76.3173,76.3076,76.3173,7215.0
2024-10-28 12:25:00,78.52,78.52,78.5,78.51,5207.0,76.3173,76.3173,76.2979,76.3076,5207.0
2024-10-28 12:30:00,78.51,78.51,78.5,78.51,3858.0,76.3076,76.3076,76.2979,76.3076,3858.0
2024-10-28 12:35:00,78.51,78.51,78.49,78.5,6612.0,76.3076,76.3076,76.2882,76.2979,6612.0
2024-10-28 12:40:00,78.51,78.51,78.49,78.5,10088.0,76.3076,76.3076,76.2882,76.2979,10088.0
2024-10-28 12:45:00,78.5,78.5,78.49,78.5,14797.0,76.2979,76.2979,76.2882,76.2979,14797.0
2024-10-28 12:50:00,78.49,78.5,78.49,78.49,10592.0,76.2882,76.2979,76.2882,76.2882,10592.0
2024-10-28 12:55:00,78.5,78.5,78.49,78.49,30097.0,76.2979,76.2979,76.2882,76.2882,30097.0
2024-10-28 13:00:00,78.49,78.5,78.46,78.48,26092.0,76.2882,76.2979,76.259,76.2784,26092.0
2024-10-28 13:05:00,78.48,78.49,78.47,78.48,18850.0,76.2784,76.2882,76.2687,76.2784,18850.0
2024-10-28 13:10:00,78.48,78.48,78.47,78.48,13067.0,76.2784,76.2784,76.2687,76.2784,13067.0
2024-10-28 13:15:00,78.48,78.48,78.47,78.47,7082.0,76.2784,76.2784,76.2687,76.2687,7082.0
2024-10-28 13:20:00,78.47,78.48,78.47,78.48,9292.0,76.2687,76.2784,76.2687,76.2784,9292.0
2024-10-28 13:25:00,78.48,78.48,78.47,78.48,21611.0,76.2784,76.2784,76.2687,76.2784,21611.0
2024-10-28 13:30:00,78.48,78.49,78.48,78.48,7694.0,76.2784,76.2882,76.2784,76.2784,7694.0
2024-10-28 13:35:00,78.48,78.49,78.48,78.48,16091.0,76.2784,76.2882,76.2784,76.2784,16091.0
2024-10-28 13:40:00,78.48,78.48,78.47,78.48,34506.0,76.2784,76.2784,76.2687,76.2784,34506.0
2024-10-28 13:45:00,78.48,78.48,78.47,78.48,12505.0,76.2784,76.2784,76.2687,76.2784,12505.0
2024-10-28 13:50:00,78.48,78.48,78.47,78.48,22175.0,76.2784,76.2784,76.2687,76.2784,22175.0
2024-10-28 13:55:00,78.48,78.48,78.47,78.48,19452.0,76.2784,76.2784,76.2687,76.2784,19452.0
2024-10-28 14:00:00,78.48,78.48,78.47,78.48,17490.0,76.2784,76.2784,76.2687,76.2784,17490.0
2024-10-28 14:05:00,78.48,78.48,78.47,78.48,40924.0,76.2784,76.2784,76.2687,76.2784,40924.0
2024-10-28 14:10:00,78.47,78.48,78.47,78.48,20028.0,76.2687,76.2784,76.2687,76.2784,20028.0
2024-10-28 14:15:00,78.48,78.49,78.47,78.48,7476.0,76.2784,76.2882,76.2687,76.2784,7476.0
2024-10-28 14:20:00,78.49,78.49,78.48,78.49,20398.0,76.2882,76.2882,76.2784,76.2882,20398.0
2024-10-28 14:25:00,78.48,78.49,78.48,78.49,28389.0,76.2784,76.2882,76.2784,76.2882,28389.0
2024-10-28 14:30:00,78.48,78.49,78.48,78.48,14803.0,76.2784,76.2882,76.2784,76.2784,14803.0
2024-10-28 14:35:00,78.48,78.49,78.47,78.48,32435.0,76.2784,76.2882,76.2687,76.2784,32435.0
2024-10-28 14:40:00,78.48,78.5,78.48,78.5,13951.0,76.2784,76.2979,76.2784,76.2979,13951.0
2024-10-28 14:45:00,78.5,78.5,78.49,78.5,29850.0,76.2979,76.2979,76.2882,76.2979,29850.0
2024-10-28 14:50:00,78.49,78.51,78.49,78.5,16631.0,76.2882,76.3076,76.2882,76.2979,16631.0
2024-10-28 14:55:00,78.51,78.51,78.5,78.5,22728.0,76.3076,76.3076,76.2979,76.2979,22728.0
2024-10-28 15:00:00,78.5,78.52,78.5,78.51,28636.0,76.2979,76.3173,76.2979,76.3076,28636.0
2024-10-28 15:05:00,78.51,78.52,78.5,78.51,17062.0,76.3076,76.3173,76.2979,76.3076,17062.0
2024-10-28 15:10:00,78.5,78.51,78.5,78.51,49360.0,76.2979,76.3076,76.2979,76.3076,49360.0
2024-10-28 15:15:00,78.51,78.51,78.5,78.51,32196.0,76.3076,76.3076,76.2979,76.3076,32196.0
2024-10-28 15:20:00,78.51,78.51,78.5,78.51,18341.0,76.3076,76.3076,76.2979,76.3076,18341.0
2024-10-28 15:25:00,78.5,78.51,78.5,78.51,45028.0,76.2979,76.3076,76.2979,76.3076,45028.0
2024-10-28 15:30:00,78.5,78.51,78.5,78.5,30508.0,76.2979,76.3076,76.2979,76.2979,30508.0
2024-10-28 15:35:00,78.51,78.52,78.5,78.52,38037.0,76.3076,76.3173,76.2979,76.3173,38037.0
2024-10-28 15:40:00,78.52,78.52,78.51,78.52,25744.0,76.3173,76.3173,76.3076,76.3173,25744.0
2024-10-28 15:45:00,78.51,78.52,78.51,78.52,26949.0,76.3076,76.3173,76.3076,76.3173,26949.0
2024-10-28 15:50:00,78.52,78.52,78.51,78.52,42873.0,76.3173,76.3173,76.3076,76.3173,42873.0
2024-10-28 15:55:00,78.51,78.52,78.5,78.51,180971.0,76.3076,76.3173,76.2979,76.3076,180971.0
2024-10-29 09:30:00,78.41,78.45,78.4,78.4,33493.0,76.2104,76.2493,76.2007,76.2007,33493.0
2024-10-29 09:35:00,78.42,78.42,78.4,78.41,11598.0,76.2201,76.2201,76.2007,76.2104,11598.0
2024-10-29 09:40:00,78.42,78.43,78.41,78.43,7974.0,76.2201,76.2298,76.2104,76.2298,7974.0
2024-10-29 09:45:00,78.42,78.43,78.42,78.42,6727.0,76.2201,76.2298,76.2201,76.2201,6727.0
2024-10-29 09:50:00,78.42,78.44,78.42,78.44,22118.0,76.2201,76.2396,76.2201,76.2396,22118.0
2024-10-29 09:55:00,78.44,78.44,78.43,78.43,7133.0,76.2396,76.2396,76.2298,76.2298,7133.0
2024-10-29 10:00:00,78.44,78.52,78.43,78.48,57514.0,76.2396,76.3173,76.2298,76.2784,57514.0
2024-10-29 10:05:00,78.48,78.49,78.47,78.48,14087.0,76.2784,76.2882,76.2687,76.2784,14087.0
2024-10-29 10:10:00,78.48,78.48,78.46,78.47,10135.0,76.2784,76.2784,76.259,76.2687,10135.0
2024-10-29 10:15:00,78.46,78.47,78.46,78.47,5100.0,76.259,76.2687,76.259,76.2687,5100.0
2024-10-29 10:20:00,78.47,78.49,78.46,78.48,12848.0,76.2687,76.2882,76.259,76.2784,12848.0
2024-10-29 10:25:00,78.48,78.5,78.48,78.48,17945.0,76.2784,76.2979,76.2784,76.2784,17945.0
2024-10-29 10:30:00,78.49,78.5,78.49,78.5,12204.0,76.2882,76.2979,76.2882,76.2979,12204.0
2024-10-29 10:35:00,78.5,78.51,78.49,78.51,98752.0,76.2979,76.3076,76.2882,76.3076,98752.0
2024-10-29 10:40:00,78.51,78.51,78.49,78.5,17883.0,76.3076,76.3076,76.2882,76.2979,17883.0
2024-10-29 10:45:00,78.49,78.49,78.47,78.47,11932.0,76.2882,76.2882,76.2687,76.2687,11932.0
2024-10-29 10:50:00,78.48,78.48,78.47,78.48,5453.0,76.2784,76.2784,76.2687,76.2784,5453.0
2024-10-29 10:55:00,78.48,78.48,78.47,78.48,9041.0,76.2784,76.2784,76.2687,76.2784,9041.0
2024-10-29 11:00:00,78.48,78.48,78.47,78.48,18229.0,76.2784,76.2784,76.2687,76.2784,18229.0
2024-10-29 11:05:00,78.48,78.48,78.45,78.45,12734.0,76.2784,76.2784,76.2493,76.2493,12734.0
2024-10-29 11:10:00,78.45,78.45,78.44,78.45,11283.0,76.2493,76.2493,76.2396,76.2493,11283.0
2024-10-29 11:15:00,78.45,78.45,78.43,78.44,15706.0,76.2493,76.2493,76.2298,76.2396,15706.0
2024-10-29 11:20:00,78.43,78.44,78.43,78.44,9779.0,76.2298,76.2396,76.2298,76.2396,9779.0
2024-10-29 11:25:00,78.44,78.45,78.43,78.45,20011.0,76.2396,76.2493,76.2298,76.2493,20011.0
2024-10-29 11:30:00,78.44,78.45,78.44,78.45,7018.0,76.2396,76.2493,76.2396,76.2493,7018.0
2024-10-29 11:35:00,78.45,78.46,78.44,78.46,22866.0,76.2493,76.259,76.2396,76.259,22866.0
2024-10-29 11:40:00,78.45,78.47,78.45,78.47,10761.0,76.2493,76.2687,76.2493,76.2687,10761.0
2024-10-29 11:45:00,78.47,78.47,78.46,78.47,9334.0,76.2687,76.2687,76.259,76.2687,9334.0
2024-10-29 11:50:00,78.47,78.48,78.47,78.48,11051.0,76.2687,76.2784,76.2687,76.2784,11051.0
2024-10-29 11:55:00,78.48,78.49,78.47,78.48,16597.0,76.2784,76.2882,76.2687,76.2784,16597.0
2024-10-29 12:00:00,78.48,78.49,78.48,78.48,12176.0,76.2784,76.2882,76.2784,76.2784,12176.0
2024-10-29 12:05:00,78.48,78.49,78.48,78.48,7380.0,76.2784,76.2882,76.2784,76.2784,7380.0
2024-10-29 12:10:00,78.49,78.49,78.47,78.48,13528.0,76.2882,76.2882,76.2687,76.2784,13528.0
2024-10-29 12:15:00,78.48,78.48,78.47,78.48,15406.0,76.2784,76.2784,76.2687,76.2784,15406.0
2024-10-29 12:20:00,78.48,78.48,78.47,78.47,11740.0,76.2784,76.2784,76.2687,76.2687,11740.0
2024-10-29 12:25:00,78.48,78.48,78.47,78.48,7092.0,76.2784,76.2784,76.2687,76.2784,7092.0
2024-10-29 12:30:00,78.48,78.48,78.46,78.47,11645.0,76.2784,76.2784,76.259,76.2687,11645.0
2024-10-29 12:35:00,78.46,78.46,78.45,78.46,13495.0,76.259,76.259,76.2493,76.259,13495.0
2024-10-29 12:40:00,78.45,78.46,78.45,78.45,11699.0,76.2493,76.259,76.2493,76.2493,11699.0
2024-10-29 12:45:00,78.45,78.47,78.45,78.47,13965.0,76.2493,76.2687,76.2493,76.2687,13965.0
2024-10-29 12:50:00,78.47,78.48,78.46,78.48,4945.0,76.2687,76.2784,76.259,76.2784,4945.0
2024-10-29 12:55:00,78.48,78.48,78.47,78.48,4529.0,76.2784,76.2784,76.2687,76.2784,4529.0
2024-10-29 13:00:00,78.48,78.52,78.47,78.52,45442.0,76.2784,76.3173,76.2687,76.3173,45442.0
2024-10-29 13:05:00,78.51,78.53,78.51,78.51,10173.0,76.3076,76.327,76.3076,76.3076,10173.0
2024-10-29 13:10:00,78.52,78.52,78.51,78.52,6314.0,76.3173,76.3173,76.3076,76.3173,6314.0
2024-10-29 13:15:00,78.52,78.53,78.51,78.53,11878.0,76.3173,76.327,76.3076,76.327,11878.0
2024-10-29 13:20:00,78.53,78.53,78.51,78.51,4917.0,76.327,76.327,76.3076,76.3076,4917.0
2024-10-29 13:25:00,78.52,78.52,78.51,78.51,7228.0,76.3173,76.3173,76.3076,76.3076,7228.0
2024-10-29 13:30:00,78.52,78.52,78.5,78.51,6799.0,76.3173,76.3173,76.2979,76.3076,6799.0
2024-10-29 13:35:00,78.51,78.52,78.5,78.52,7567.0,76.3076,76.3173,76.2979,76.3173,7567.0
2024-10-29 13:40:00,78.52,78.52,78.51,78.52,8717.0,76.3173,76.3173,76.3076,76.3173,8717.0
2024-10-29 13:45:00,78.52,78.53,78.51,78.53,9124.0,76.3173,76.327,76.3076,76.327,9124.0
2024-10-29 13:50:00,78.52,78.53,78.52,78.52,6675.0,76.3173,76.327,76.3173,76.3173,6675.0
2024-10-29 13:55:00,78.53,78.53,78.52,78.53,16861.0,76.327,76.327,76.3173,76.327,16861.0
2024-10-29 14:00:00,78.53,78.53,78.52,78.53,16008.0,76.327,76.327,76.3173,76.327,16008.0
2024-10-29 14:05:00,78.53,78.54,78.53,78.54,15751.0,76.327,76.3367,76.327,76.3367,15751.0
2024-10-29 14:10:00,78.54,78.54,78.53,78.53,11998.0,76.3367,76.3367,76.327,76.327,11998.0
2024-10-29 14:15:00,78.53,78.54,78.53,78.54,14275.0,76.327,76.3367,76.327,76.3367,14275.0
2024-10-29 14:20:00,78.54,78.54,78.53,78.54,6407.0,76.3367,76.3367,76.327,76.3367,6407.0
2024-10-29 14:25:00,78.54,78.54,78.53,78.54,8154.0,76.3367,76.3367,76.327,76.3367,8154.0
2024-10-29 14:30:00,78.54,78.54,78.53,78.54,7273.0,76.3367,76.3367,76.327,76.3367,7273.0
2024-10-29 14:35:00,78.54,78.54,78.53,78.54,5027.0,76.3367,76.3367,76.327,76.3367,5027.0
2024-10-29 14:40:00,78.54,78.55,78.53,78.54,14025.0,76.3367,76.3465,76.327,76.3367,14025.0
2024-10-29 14:45:00,78.55,78.55,78.54,78.55,6748.0,76.3465,76.3465,76.3367,76.3465,6748.0
2024-10-29 14:50:00,78.54,78.56,78.54,78.55,8038.0,76.3367,76.3562,76.3367,76.3465,8038.0
2024-10-29 14:55:00,78.55,78.56,78.54,78.55,7381.0,76.3465,76.3562,76.3367,76.3465,7381.0
2024-10-29 15:00:00,78.56,78.56,78.55,78.56,7483.0,76.3562,76.3562,76.3465,76.3562,7483.0
2024-10-29 15:05:00,78.56,78.56,78.55,78.55,4318.0,76.3562,76.3562,76.3465,76.3465,4318.0
2024-10-29 15:10:00,78.55,78.56,78.54,78.55,19578.0,76.3465,76.3562,76.3367,76.3465,19578.0
2024-10-29 15:15:00,78.54,78.55,78.54,78.55,9160.0,76.3367,76.3465,76.3367,76.3465,9160.0
2024-10-29 15:20:00,78.55,78.55,78.54,78.54,9623.0,76.3465,76.3465,76.3367,76.3367,9623.0
2024-10-29 15:25:00,78.54,78.55,78.54,78.55,7296.0,76.3367,76.3465,76.3367,76.3465,7296.0
2024-10-29 15:30:00,78.54,78.55,78.54,78.55,5393.0,76.3367,76.3465,76.3367,76.3465,5393.0
2024-10-29 15:35:00,78.54,78.55,78.54,78.55,17308.0,76.3367,76.3465,76.3367,76.3465,17308.0
2024-10-29 15:40:00,78.55,78.55,78.54,78.55,102281.0,76.3465,76.3465,76.3367,76.3465,102281.0
2024-10-29 15:45:00,78.55,78.56,78.54,78.56,30569.0,76.3465,76.3562,76.3367,76.3562,30569.0
2024-10-29 15:50:00,78.56,78.56,78.55,78.56,22911.0,76.3562,76.3562,76.3465,76.3562,22911.0
2024-10-29 15:55:00,78.56,78.57,78.4,78.52,87133.0,76.3562,76.3659,76.2007,76.3173,87133.0
2024-10-30 09:30:00,78.56,78.58,78.55,78.58,68152.0,76.3562,76.3756,76.3465,76.3756,68152.0
2024-10-30 09:35:00,78.58,78.58,78.55,78.56,15261.0,76.3756,76.3756,76.3465,76.3562,15261.0
2024-10-30 09:40:00,78.57,78.59,78.57,78.58,11759.0,76.3659,76.3853,76.3659,76.3756,11759.0
2024-10-30 09:45:00,78.58,78.59,78.57,78.59,9577.0,76.3756,76.3853,76.3659,76.3853,9577.0
2024-10-30 09:50:00,78.59,78.6,78.57,78.59,25973.0,76.3853,76.3951,76.3659,76.3853,25973.0
2024-10-30 09:55:00,78.59,78.63,78.59,78.62,21132.0,76.3853,76.4242,76.3853,76.4145,21132.0
2024-10-30 10:00:00,78.61,78.61,78.59,78.6,7588.0,76.4048,76.4048,76.3853,76.3951,7588.0
2024-10-30 10:05:00,78.6,78.6,78.58,78.59,16044.0,76.3951,76.3951,76.3756,76.3853,16044.0
2024-10-30 10:10:00,78.59,78.59,78.58,78.59,15584.0,76.3853,76.3853,76.3756,76.3853,15584.0
2024-10-30 10:15:00,78.59,78.59,78.57,78.58,7145.0,76.3853,76.3853,76.3659,76.3756,7145.0
2024-10-30 10:20:00,78.59,78.59,78.57,78.57,21010.0,76.3853,76.3853,76.3659,76.3659,21010.0
2024-10-30 10:25:00,78.56,78.57,78.55,78.56,13006.0,76.3562,76.3659,76.3465,76.3562,13006.0
2024-10-30 10:30:00,78.55,78.55,78.53,78.54,12172.0,76.3465,76.3465,76.327,76.3367,12172.0
2024-10-30 10:35:00,78.54,78.55,78.53,78.54,12770.0,76.3367,76.3465,76.327,76.3367,12770.0
2024-10-30 10:40:00,78.55,78.55,78.52,78.53,21276.0,76.3465,76.3465,76.3173,76.327,21276.0
2024-10-30 10:45:00,78.53,78.53,78.5,78.52,11409.0,76.327,76.327,76.2979,76.3173,11409.0
2024-10-30 10:50:00,78.52,78.52,78.5,78.52,6457.0,76.3173,76.3173,76.2979,76.3173,6457.0
2024-10-30 10:55:00,78.52,78.52,78.5,78.51,8624.0,76.3173,76.3173,76.2979,76.3076,8624.0
2024-10-30 11:00:00,78.52,78.52,78.5,78.51,4653.0,76.3173,76.3173,76.2979,76.3076,4653.0
2024-10-30 11:05:00,78.51,78.51,78.49,78.5,29058.0,76.3076,76.3076,76.2882,76.2979,29058.0
2024-10-30 11:10:00,78.5,78.5,78.49,78.5,16985.0,76.2979,76.2979,76.2882,76.2979,16985.0
2024-10-30 11:15:00,78.5,78.5,78.49,78.49,5958.0,76.2979,76.2979,76.2882,76.2882,5958.0
2024-10-30 11:20:00,78.5,78.5,78.48,78.5,15147.0,76.2979,76.2979,76.2784,76.2979,15147.0
2024-10-30 11:25:00,78.5,78.5,78.49,78.5,13130.0,76.2979,76.2979,76.2882,76.2979,13130.0
2024-10-30 11:30:00,78.5,78.52,78.5,78.52,26121.0,76.2979,76.3173,76.2979,76.3173,26121.0
2024-10-30 11:35:00,78.52,78.52,78.51,78.52,14921.0,76.3173,76.3173,76.3076,76.3173,14921.0
2024-10-30 11:40:00,78.52,78.52,78.5,78.51,27407.0,76.3173,76.3173,76.2979,76.3076,27407.0
2024-10-30 11:45:00,78.5,78.51,78.49,78.51,37456.0,76.2979,76.3076,76.2882,76.3076,37456.0
2024-10-30 11:50:00,78.51,78.53,78.5,78.53,12481.0,76.3076,76.327,76.2979,76.327,12481.0
2024-10-30 11:55:00,78.53,78.53,78.51,78.51,26643.0,76.327,76.327,76.3076,76.3076,26643.0
2024-10-30 12:00:00,78.52,78.54,78.51,78.54,23175.0,76.3173,76.3367,76.3076,76.3367,23175.0
2024-10-30 12:05:00,78.53,78.54,78.53,78.54,3259.0,76.327,76.3367,76.327,76.3367,3259.0
2024-10-30 12:10:00,78.53,78.54,78.52,78.52,15267.0,76.327,76.3367,76.3173,76.3173,15267.0
2024-10-30 12:15:00,78.53,78.53,78.52,78.53,6095.0,76.327,76.327,76.3173,76.327,6095.0
2024-10-30 12:20:00,78.53,78.54,78.53,78.53,28167.0,76.327,76.3367,76.327,76.327,28167.0
2024-10-30 12:25:00,78.53,78.54,78.52,78.54,4437.0,76.327,76.3367,76.3173,76.3367,4437.0
2024-10-30 12:30:00,78.54,78.55,78.53,78.55,52706.0,76.3367,76.3465,76.327,76.3465,52706.0
2024-10-30 12:35:00,78.54,78.55,78.53,78.53,17349.0,76.3367,76.3465,76.327,76.327,17349.0
2024-10-30 12:40:00,78.53,78.53,78.52,78.53,4500.0,76.327,76.327,76.3173,76.327,4500.0
2024-10-30 12:45:00,78.53,78.54,78.52,78.54,6384.0,76.327,76.3367,76.3173,76.3367,6384.0
2024-10-30 12:50:00,78.54,78.54,78.53,78.54,26785.0,76.3367,76.3367,76.327,76.3367,26785.0
2024-10-30 12:55:00,78.54,78.54,78.52,78.53,3996.0,76.3367,76.3367,76.3173,76.327,3996.0
2024-10-30 13:00:00,78.53,78.53,78.51,78.52,5541.0,76.327,76.327,76.3076,76.3173,5541.0
2024-10-30 13:05:00,78.51,78.52,78.51,78.52,3018.0,76.3076,76.3173,76.3076,76.3173,3018.0
2024-10-30 13:10:00,78.52,78.52,78.51,78.52,7498.0,76.3173,76.3173,76.3076,76.3173,7498.0
2024-10-30 13:15:00,78.52,78.52,78.51,78.51,7172.0,76.3173,76.3173,76.3076,76.3076,7172.0
2024-10-30 13:20:00,78.52,78.52,78.5,78.5,5090.0,76.3173,76.3173,76.2979,76.2979,5090.0
2024-10-30 13:25:00,78.51,78.51,78.5,78.5,4903.0,76.3076,76.3076,76.2979,76.2979,4903.0
2024-10-30 13:30:00,78.51,78.51,78.5,78.51,3900.0,76.3076,76.3076,76.2979,76.3076,3900.0
2024-10-30 13:35:00,78.51,78.52,78.5,78.52,72688.0,76.3076,76.3173,76.2979,76.3173,72688.0
2024-10-30 13:40:00,78.52,78.53,78.51,78.53,9428.0,76.3173,76.327,76.3076,76.327,9428.0
2024-10-30 13:45:00,78.52,78.53,78.5,78.52,34680.0,76.3173,76.327,76.2979,76.3173,34680.0
2024-10-30 13:50:00,78.52,78.52,78.51,78.52,29775.0,76.3173,76.3173,76.3076,76.3173,29775.0
2024-10-30 13:55:00,78.51,78.52,78.51,78.51,7666.0,76.3076,76.3173,76.3076,76.3076,7666.0
2024-10-30 14:00:00,78.51,78.51,78.5,78.51,4541.0,76.3076,76.3076,76.2979,76.3076,4541.0
2024-10-30 14:05:00,78.51,78.53,78.5,78.52,14400.0,76.3076,76.327,76.2979,76.3173,14400.0
2024-10-30 14:10:00,78.52,78.53,78.5,78.51,39436.0,76.3173,76.327,76.2979,76.3076,39436.0
2024-10-30 14:15:00,78.51,78.51,78.5,78.51,9685.0,76.3076,76.3076,76.2979,76.3076,9685.0
2024-10-30 14:20:00,78.51,78.51,78.5,78.51,20558.0,76.3076,76.3076,76.2979,76.3076,20558.0
2024-10-30 14:25:00,78.51,78.51,78.49,78.5,11496.0,76.3076,76.3076,76.2882,76.2979,11496.0
2024-10-30 14:30:00,78.49,78.5,78.49,78.49,7015.0,76.2882,76.2979,76.2882,76.2882,7015.0
2024-10-30 14:35:00,78.5,78.5,78.49,78.5,22742.0,76.2979,76.2979,76.2882,76.2979,22742.0
2024-10-30 14:40:00,78.49,78.5,78.48,78.48,44904.0,76.2882,76.2979,76.2784,76.2784,44904.0
2024-10-30 14:45:00,78.48,78.49,78.48,78.48,19028.0,76.2784,76.2882,76.2784,76.2784,19028.0
2024-10-30 14:50:00,78.49,78.49,78.48,78.48,28425.0,76.2882,76.2882,76.2784,76.2784,28425.0
2024-10-30 14:55:00,78.49,78.49,78.47,78.48,29444.0,76.2882,76.2882,76.2687,76.2784,29444.0
2024-10-30 15:00:00,78.48,78.48,78.46,78.47,52580.0,76.2784,76.2784,76.259,76.2687,52580.0
2024-10-30 15:05:00,78.47,78.47,78.45,78.45,4889.0,76.2687,76.2687,76.2493,76.2493,4889.0
2024-10-30 15:10:00,78.45,78.46,78.45,78.45,45185.0,76.2493,76.259,76.2493,76.2493,45185.0
2024-10-30 15:15:00,78.45,78.46,78.43,78.44,22410.0,76.2493,76.259,76.2298,76.2396,22410.0
2024-10-30 15:20:00,78.44,78.45,78.43,78.45,48199.0,76.2396,76.2493,76.2298,76.2493,48199.0
2024-10-30 15:25:00,78.45,78.46,78.44,78.45,13771.0,76.2493,76.259,76.2396,76.2493,13771.0
2024-10-30 15:30:00,78.45,78.46,78.45,78.46,22632.0,76.2493,76.259,76.2493,76.259,22632.0
2024-10-30 15:35:00,78.46,78.47,78.45,78.46,10384.0,76.259,76.2687,76.2493,76.259,10384.0
2024-10-30 15:40:00,78.45,78.46,78.44,78.45,37849.0,76.2493,76.259,76.2396,76.2493,37849.0
2024-10-30 15:45:00,78.45,78.45,78.44,78.45,10633.0,76.2493,76.2493,76.2396,76.2493,10633.0
2024-10-30 15:50:00,78.45,78.45,78.43,78.44,19111.0,76.2493,76.2493,76.2298,76.2396,19111.0
2024-10-30 15:55:00,78.44,78.45,78.26,78.43,128432.0,76.2396,76.2493,76.0646,76.2298,128432.0
2024-10-31 09:30:00,78.31,78.4,78.31,78.39,45488.0,76.1132,76.2007,76.1132,76.191,45488.0
2024-10-31 09:35:00,78.4,78.42,78.37,78.38,13249.0,76.2007,76.2201,76.1715,76.1812,13249.0
2024-10-31 09:40:00,78.37,78.38,78.35,78.36,10280.0,76.1715,76.1812,76.1521,76.1618,10280.0
2024-10-31 09:45:00,78.36,78.37,78.35,78.37,35500.0,76.1618,76.1715,76.1521,76.1715,35500.0
2024-10-31 09:50:00,78.37,78.37,78.33,78.33,21297.0,76.1715,76.1715,76.1326,76.1326,21297.0
2024-10-31 09:55:00,78.34,78.35,78.33,78.34,14461.0,76.1424,76.1521,76.1326,76.1424,14461.0
2024-10-31 10:00:00,78.34,78.35,78.32,78.33,11016.0,76.1424,76.1521,76.1229,76.1326,11016.0
2024-10-31 10:05:00,78.33,78.33,78.32,78.33,13407.0,76.1326,76.1326,76.1229,76.1326,13407.0
2024-10-31 10:10:00,78.33,78.35,78.33,78.35,25432.0,76.1326,76.1521,76.1326,76.1521,25432.0
2024-10-31 10:15:00,78.34,78.36,78.34,78.36,11497.0,76.1424,76.1618,76.1424,76.1618,11497.0
2024-10-31 10:20:00,78.36,78.37,78.35,78.36,21249.0,76.1618,76.1715,76.1521,76.1618,21249.0
2024-10-31 10:25:00,78.36,78.36,78.34,78.35,11643.0,76.1618,76.1618,76.1424,76.1521,11643.0
2024-10-31 10:30:00,78.34,78.35,78.34,78.34,30865.0,76.1424,76.1521,76.1424,76.1424,30865.0
2024-10-31 10:35:00,78.34,78.35,78.33,78.33,99875.0,76.1424,76.1521,76.1326,76.1326,99875.0
2024-10-31 10:40:00,78.33,78.35,78.32,78.34,17602.0,76.1326,76.1521,76.1229,76.1424,17602.0
2024-10-31 10:45:00,78.34,78.35,78.34,78.34,10862.0,76.1424,76.1521,76.1424,76.1424,10862.0
2024-10-31 10:50:00,78.35,78.35,78.34,78.34,4288.0,76.1521,76.1521,76.1424,76.1424,4288.0
2024-10-31 10:55:00,78.34,78.35,78.34,78.34,6953.0,76.1424,76.1521,76.1424,76.1424,6953.0
2024-10-31 11:00:00,78.34,78.35,78.32,78.33,8513.0,76.1424,76.1521,76.1229,76.1326,8513.0
2024-10-31 11:05:00,78.33,78.34,78.32,78.34,17815.0,76.1326,76.1424,76.1229,76.1424,17815.0
2024-10-31 11:10:00,78.34,78.34,78.33,78.34,14226.0,76.1424,76.1424,76.1326,76.1424,14226.0
2024-10-31 11:15:00,78.34,78.36,78.33,78.36,15762.0,76.1424,76.1618,76.1326,76.1618,15762.0
2024-10-31 11:20:00,78.35,78.37,78.35,78.37,24502.0,76.1521,76.1715,76.1521,76.1715,24502.0
2024-10-31 11:25:00,78.37,78.37,78.36,78.37,30619.0,76.1715,76.1715,76.1618,76.1715,30619.0
2024-10-31 11:30:00,78.37,78.37,78.36,78.37,34971.0,76.1715,76.1715,76.1618,76.1715,34971.0
2024-10-31 11:35:00,78.37,78.37,78.36,78.37,18803.0,76.1715,76.1715,76.1618,76.1715,18803.0
2024-10-31 11:40:00,78.37,78.37,78.36,78.37,17786.0,76.1715,76.1715,76.1618,76.1715,17786.0
2024-10-31 11:45:00,78.37,78.39,78.36,78.39,12262.0,76.1715,76.191,76.1618,76.191,12262.0
2024-10-31 11:50:00,78.39,78.4,78.38,78.4,21908.0,76.191,76.2007,76.1812,76.2007,21908.0
2024-10-31 11:55:00,78.4,78.41,78.39,78.41,6218.0,76.2007,76.2104,76.191,76.2104,6218.0
2024-10-31 12:00:00,78.4,78.42,78.4,78.42,10979.0,76.2007,76.2201,76.2007,76.2201,10979.0
2024-10-31 12:05:00,78.42,78.42,78.41,78.42,8944.0,76.2201,76.2201,76.2104,76.2201,8944.0
2024-10-31 12:10:00,78.42,78.42,78.41,78.42,11610.0,76.2201,76.2201,76.2104,76.2201,11610.0
2024-10-31 12:15:00,78.42,78.43,78.42,78.43,18647.0,76.2201,76.2298,76.2201,76.2298,18647.0
2024-10-31 12:20:00,78.43,78.43,78.41,78.42,23616.0,76.2298,76.2298,76.2104,76.2201,23616.0
2024-10-31 12:25:00,78.42,78.42,78.41,78.42,12355.0,76.2201,76.2201,76.2104,76.2201,12355.0
2024-10-31 12:30:00,78.42,78.43,78.41,78.42,19209.0,76.2201,76.2298,76.2104,76.2201,19209.0
2024-10-31 12:35:00,78.42,78.43,78.41,78.41,11147.0,76.2201,76.2298,76.2104,76.2104,11147.0
2024-10-31 12:40:00,78.42,78.42,78.41,78.42,10557.0,76.2201,76.2201,76.2104,76.2201,10557.0
2024-10-31 12:45:00,78.42,78.42,78.41,78.42,9858.0,76.2201,76.2201,76.2104,76.2201,9858.0
2024-10-31 12:50:00,78.42,78.42,78.41,78.42,13476.0,76.2201,76.2201,76.2104,76.2201,13476.0
2024-10-31 12:55:00,78.42,78.42,78.41,78.42,12715.0,76.2201,76.2201,76.2104,76.2201,12715.0
2024-10-31 13:00:00,78.42,78.43,78.41,78.42,22158.0,76.2201,76.2298,76.2104,76.2201,22158.0
2024-10-31 13:05:00,78.42,78.43,78.42,78.43,10080.0,76.2201,76.2298,76.2201,76.2298,10080.0
2024-10-31 13:10:00,78.43,78.43,78.42,78.43,15695.0,76.2298,76.2298,76.2201,76.2298,15695.0
2024-10-31 13:15:00,78.43,78.45,78.42,78.45,13891.0,76.2298,76.2493,76.2201,76.2493,13891.0
2024-10-31 13:20:00,78.45,78.46,78.44,78.45,26345.0,76.2493,76.259,76.2396,76.2493,26345.0
2024-10-31 13:25:00,78.45,78.45,78.44,78.45,11644.0,76.2493,76.2493,76.2396,76.2493,11644.0
2024-10-31 13:30:00,78.45,78.46,78.44,78.45,11913.0,76.2493,76.259,76.2396,76.2493,11913.0
2024-10-31 13:35:00,78.45,78.46,78.44,78.45,12329.0,76.2493,76.259,76.2396,76.2493,12329.0
2024-10-31 13:40:00,78.45,78.45,78.44,78.45,14055.0,76.2493,76.2493,76.2396,76.2493,14055.0
2024-10-31 13:45:00,78.45,78.45,78.43,78.44,9010.0,76.2493,76.2493,76.2298,76.2396,9010.0
2024-10-31 13:50:00,78.44,78.44,78.43,78.44,12688.0,76.2396,76.2396,76.2298,76.2396,12688.0
2024-10-31 13:55:00,78.44,78.44,78.42,78.42,17752.0,76.2396,76.2396,76.2201,76.2201,17752.0
2024-10-31 14:00:00,78.42,78.43,78.42,78.42,12140.0,76.2201,76.2298,76.2201,76.2201,12140.0
2024-10-31 14:05:00,78.42,78.43,78.42,78.43,7693.0,76.2201,76.2298,76.2201,76.2298,7693.0
2024-10-31 14:10:00,78.42,78.43,78.42,78.43,9544.0,76.2201,76.2298,76.2201,76.2298,9544.0
2024-10-31 14:15:00,78.42,78.43,78.42,78.43,24272.0,76.2201,76.2298,76.2201,76.2298,24272.0
2024-10-31 14:20:00,78.42,78.43,78.42,78.42,16302.0,76.2201,76.2298,76.2201,76.2201,16302.0
2024-10-31 14:25:00,78.42,78.43,78.42,78.43,26800.0,76.2201,76.2298,76.2201,76.2298,26800.0
2024-10-31 14:30:00,78.43,78.44,78.42,78.43,36209.0,76.2298,76.2396,76.2201,76.2298,36209.0
2024-10-31 14:35:00,78.44,78.44,78.42,78.44,34874.0,76.2396,76.2396,76.2201,76.2396,34874.0
2024-10-31 14:40:00,78.44,78.44,78.43,78.43,22473.0,76.2396,76.2396,76.2298,76.2298,22473.0
2024-10-31 14:45:00,78.43,78.43,78.42,78.42,17277.0,76.2298,76.2298,76.2201,76.2201,17277.0
2024-10-31 14:50:00,78.42,78.43,78.41,78.42,20111.0,76.2201,76.2298,76.2104,76.2201,20111.0
2024-10-31 14:55:00,78.41,78.42,78.4,78.42,38438.0,76.2104,76.2201,76.2007,76.2201,38438.0
2024-10-31 15:00:00,78.42,78.42,78.41,78.42,20150.0,76.2201,76.2201,76.2104,76.2201,20150.0
2024-10-31 15:05:00,78.42,78.43,78.42,78.42,19830.0,76.2201,76.2298,76.2201,76.2201,19830.0
2024-10-31 15:10:00,78.42,78.43,78.42,78.43,14822.0,76.2201,76.2298,76.2201,76.2298,14822.0
2024-10-31 15:15:00,78.42,78.43,78.42,78.42,25523.0,76.2201,76.2298,76.2201,76.2201,25523.0
2024-10-31 15:20:00,78.42,78.43,78.41,78.42,30035.0,76.2201,76.2298,76.2104,76.2201,30035.0
2024-10-31 15:25:00,78.41,78.42,78.41,78.42,14000.0,76.2104,76.2201,76.2104,76.2201,14000.0
2024-10-31 15:30:00,78.42,78.42,78.41,78.42,21592.0,76.2201,76.2201,76.2104,76.2201,21592.0
2024-10-31 15:35:00,78.42,78.42,78.4,78.42,61699.0,76.2201,76.2201,76.2007,76.2201,61699.0
2024-10-31 15:40:00,78.42,78.42,78.41,78.42,25728.0,76.2201,76.2201,76.2104,76.2201,25728.0
2024-10-31 15:45:00,78.42,78.42,78.4,78.41,33509.0,76.2201,76.2201,76.2007,76.2104,33509.0
2024-10-31 15:50:00,78.41,78.41,78.39,78.4,37157.0,76.2104,76.2104,76.191,76.2007,37157.0
2024-10-31 15:55:00,78.4,78.42,78.39,78.42,119731.0,76.2007,76.2201,76.191,76.2201,119731.0
2024-11-01 09:30:00,78.22,78.32,78.22,78.26,15174.0,76.2927,76.3903,76.2927,76.3317,15174.0
2024-11-01 09:35:00,78.25,78.26,78.24,78.24,6565.0,76.322,76.3317,76.3122,76.3122,6565.0
2024-11-01 09:40:00,78.26,78.29,78.25,78.28,7936.0,76.3317,76.361,76.322,76.3512,7936.0
2024-11-01 09:45:00,78.28,78.28,78.25,78.25,37325.0,76.3512,76.3512,76.322,76.322,37325.0
2024-11-01 09:50:00,78.26,78.27,78.24,78.26,91093.0,76.3317,76.3415,76.3122,76.3317,91093.0
2024-11-01 09:55:00,78.25,78.26,78.24,78.26,14873.0,76.322,76.3317,76.3122,76.3317,14873.0
2024-11-01 10:00:00,78.26,78.29,78.2,78.2,14808.0,76.3317,76.361,76.2732,76.2732,14808.0
2024-11-01 10:05:00,78.2,78.25,78.19,78.23,138821.0,76.2732,76.322,76.2635,76.3025,138821.0
2024-11-01 10:10:00,78.23,78.24,78.21,78.23,28354.0,76.3025,76.3122,76.283,76.3025,28354.0
2024-11-01 10:15:00,78.22,78.22,78.2,78.2,6453.0,76.2927,76.2927,76.2732,76.2732,6453.0
2024-11-01 10:20:00,78.21,78.21,78.19,78.2,18140.0,76.283,76.283,76.2635,76.2732,18140.0
2024-11-01 10:25:00,78.21,78.23,78.21,78.23,13836.0,76.283,76.3025,76.283,76.3025,13836.0
2024-11-01 10:30:00,78.23,78.23,78.2,78.21,12288.0,76.3025,76.3025,76.2732,76.283,12288.0
2024-11-01 10:35:00,78.2,78.21,78.18,78.19,15765.0,76.2732,76.283,76.2537,76.2635,15765.0
2024-11-01 10:40:00,78.19,78.19,78.17,78.17,37717.0,76.2635,76.2635,76.2439,76.2439,37717.0
2024-11-01 10:45:00,78.18,78.19,78.17,78.19,9012.0,76.2537,76.2635,76.2439,76.2635,9012.0
2024-11-01 10:50:00,78.18,78.18,78.15,78.16,16623.0,76.2537,76.2537,76.2244,76.2342,16623.0
2024-11-01 10:55:00,78.16,78.17,78.15,78.17,11057.0,76.2342,76.2439,76.2244,76.2439,11057.0
2024-11-01 11:00:00,78.17,78.17,78.15,78.16,10651.0,76.2439,76.2439,76.2244,76.2342,10651.0
2024-11-01 11:05:00,78.16,78.16,78.14,78.16,19051.0,76.2342,76.2342,76.2147,76.2342,19051.0
2024-11-01 11:10:00,78.16,78.16,78.15,78.16,9084.0,76.2342,76.2342,76.2244,76.2342,9084.0
2024-11-01 11:15:00,78.16,78.16,78.15,78.15,20551.0,76.2342,76.2342,76.2244,76.2244,20551.0
2024-11-01 11:20:00,78.16,78.16,78.15,78.16,10211.0,76.2342,76.2342,76.2244,76.2342,10211.0
2024-11-01 11:25:00,78.16,78.17,78.15,78.15,11888.0,76.2342,76.2439,76.2244,76.2244,11888.0
2024-11-01 11:30:00,78.16,78.16,78.14,78.15,9798.0,76.2342,76.2342,76.2147,76.2244,9798.0
2024-11-01 11:35:00,78.15,78.16,78.14,78.16,22412.0,76.2244,76.2342,76.2147,76.2342,22412.0
2024-11-01 11:40:00,78.16,78.16,78.14,78.15,20458.0,76.2342,76.2342,76.2147,76.2244,20458.0
2024-11-01 11:45:00,78.14,78.14,78.11,78.12,16905.0,76.2147,76.2147,76.1854,76.1952,16905.0
2024-11-01 11:50:00,78.12,78.12,78.11,78.12,25866.0,76.1952,76.1952,76.1854,76.1952,25866.0
2024-11-01 11:55:00,78.12,78.13,78.11,78.12,22004.0,76.1952,76.2049,76.1854,76.1952,22004.0
2024-11-01 12:00:00,78.13,78.13,78.12,78.13,8504.0,76.2049,76.2049,76.1952,76.2049,8504.0
2024-11-01 12:05:00,78.13,78.13,78.11,78.12,13313.0,76.2049,76.2049,76.1854,76.1952,13313.0
2024-11-01 12:10:00,78.12,78.12,78.11,78.11,20325.0,76.1952,76.1952,76.1854,76.1854,20325.0
2024-11-01 12:15:00,78.12,78.13,78.11,78.13,18660.0,76.1952,76.2049,76.1854,76.2049,18660.0
2024-11-01 12:20:00,78.13,78.14,78.12,78.14,10787.0,76.2049,76.2147,76.1952,76.2147,10787.0
2024-11-01 12:25:00,78.14,78.14,78.12,78.12,14611.0,76.2147,76.2147,76.1952,76.1952,14611.0
2024-11-01 12:30:00,78.12,78.13,78.11,78.12,10706.0,76.1952,76.2049,76.1854,76.1952,10706.0
2024-11-01 12:35:00,78.12,78.13,78.11,78.13,20664.0,76.1952,76.2049,76.1854,76.2049,20664.0
2024-11-01 12:40:00,78.13,78.13,78.12,78.12,109478.0,76.2049,76.2049,76.1952,76.1952,109478.0
2024-11-01 12:45:00,78.12,78.13,78.12,78.13,85426.0,76.1952,76.2049,76.1952,76.2049,85426.0
2024-11-01 12:50:00,78.13,78.15,78.12,78.15,26184.0,76.2049,76.2244,76.1952,76.2244,26184.0
2024-11-01 12:55:00,78.14,78.15,78.12,78.13,20439.0,76.2147,76.2244,76.1952,76.2049,20439.0
2024-11-01 13:00:00,78.13,78.13,78.12,78.13,9822.0,76.2049,76.2049,76.1952,76.2049,9822.0
2024-11-01 13:05:00,78.13,78.13,78.12,78.13,12060.0,76.2049,76.2049,76.1952,76.2049,12060.0
2024-11-01 13:10:00,78.13,78.14,78.12,78.14,40001.0,76.2049,76.2147,76.1952,76.2147,40001.0
2024-11-01 13:15:00,78.14,78.14,78.12,78.13,10198.0,76.2147,76.2147,76.1952,76.2049,10198.0
2024-11-01 13:20:00,78.13,78.13,78.12,78.13,13795.0,76.2049,76.2049,76.1952,76.2049,13795.0
2024-11-01 13:25:00,78.12,78.13,78.11,78.12,17954.0,76.1952,76.2049,76.1854,76.1952,17954.0
2024-11-01 13:30:00,78.12,78.13,78.1,78.11,11746.0,76.1952,76.2049,76.1757,76.1854,11746.0
2024-11-01 13:35:00,78.11,78.11,78.08,78.09,79185.0,76.1854,76.1854,76.1562,76.1659,79185.0
2024-11-01 13:40:00,78.09,78.09,78.07,78.08,10470.0,76.1659,76.1659,76.1464,76.1562,10470.0
2024-11-01 13:45:00,78.08,78.08,78.07,78.08,9977.0,76.1562,76.1562,76.1464,76.1562,9977.0
2024-11-01 13:50:00,78.08,78.09,78.07,78.09,20440.0,76.1562,76.1659,76.1464,76.1659,20440.0
2024-11-01 13:55:00,78.09,78.1,78.08,78.09,110333.0,76.1659,76.1757,76.1562,76.1659,110333.0
2024-11-01 14:00:00,78.09,78.09,78.08,78.09,15052.0,76.1659,76.1659,76.1562,76.1659,15052.0
2024-11-01 14:05:00,78.09,78.09,78.08,78.09,16538.0,76.1659,76.1659,76.1562,76.1659,16538.0
2024-11-01 14:10:00,78.08,78.09,78.08,78.09,17046.0,76.1562,76.1659,76.1562,76.1659,17046.0
2024-11-01 14:15:00,78.09,78.09,78.08,78.09,14202.0,76.1659,76.1659,76.1562,76.1659,14202.0
2024-11-01 14:20:00,78.09,78.11,78.08,78.11,26380.0,76.1659,76.1854,76.1562,76.1854,26380.0
2024-11-01 14:25:00,78.1,78.11,78.09,78.1,14867.0,76.1757,76.1854,76.1659,76.1757,14867.0
2024-11-01 14:30:00,78.09,78.1,78.08,78.09,14782.0,76.1659,76.1757,76.1562,76.1659,14782.0
2024-11-01 14:35:00,78.09,78.09,78.08,78.09,10546.0,76.1659,76.1659,76.1562,76.1659,10546.0
2024-11-01 14:40:00,78.09,78.09,78.08,78.09,33125.0,76.1659,76.1659,76.1562,76.1659,33125.0
2024-11-01 14:45:00,78.09,78.09,78.08,78.08,35053.0,76.1659,76.1659,76.1562,76.1562,35053.0
2024-11-01 14:50:00,78.09,78.09,78.08,78.09,19360.0,76.1659,76.1659,76.1562,76.1659,19360.0
2024-11-01 14:55:00,78.08,78.09,78.08,78.08,23633.0,76.1562,76.1659,76.1562,76.1562,23633.0
2024-11-01 15:00:00,78.08,78.08,78.06,78.06,16727.0,76.1562,76.1562,76.1367,76.1367,16727.0
2024-11-01 15:05:00,78.06,78.07,78.06,78.06,19508.0,76.1367,76.1464,76.1367,76.1367,19508.0
2024-11-01 15:10:00,78.06,78.07,78.06,78.06,53500.0,76.1367,76.1464,76.1367,76.1367,53500.0
2024-11-01 15:15:00,78.06,78.07,78.06,78.06,92273.0,76.1367,76.1464,76.1367,76.1367,92273.0
2024-11-01 15:20:00,78.06,78.08,78.06,78.08,23479.0,76.1367,76.1562,76.1367,76.1562,23479.0
2024-11-01 15:25:00,78.08,78.08,78.06,78.06,65730.0,76.1562,76.1562,76.1367,76.1367,65730.0
2024-11-01 15:30:00,78.06,78.07,78.06,78.06,39554.0,76.1367,76.1464,76.1367,76.1367,39554.0
2024-11-01 15:35:00,78.07,78.07,78.05,78.05,38244.0,76.1464,76.1464,76.1269,76.1269,38244.0
2024-11-01 15:40:00,78.06,78.06,78.04,78.05,48551.0,76.1367,76.1367,76.1172,76.1269,48551.0
2024-11-01 15:45:00,78.05,78.06,78.04,78.06,68478.0,76.1269,76.1367,76.1172,76.1367,68478.0
2024-11-01 15:50:00,78.06,78.06,78.05,78.06,48830.0,76.1367,76.1367,76.1269,76.1367,48830.0
2024-11-01 15:55:00,78.06,78.06,78.05,78.06,92170.0,76.1367,76.1367,76.1269,76.1367,92170.0
2024-11-04 09:30:00,78.06,78.25,78.06,78.24,83320.0,76.1367,76.322,76.1367,76.3122,83320.0
2024-11-04 09:35:00,78.24,78.24,78.22,78.23,12017.0,76.3122,76.3122,76.2927,76.3025,12017.0
2024-11-04 09:40:00,78.23,78.23,78.22,78.23,7813.0,76.3025,76.3025,76.2927,76.3025,7813.0
2024-11-04 09:45:00,78.22,78.24,78.22,78.23,61169.0,76.2927,76.3122,76.2927,76.3025,61169.0
2024-11-04 09:50:00,78.23,78.25,78.23,78.25,150311.0,76.3025,76.322,76.3025,76.322,150311.0
2024-11-04 09:55:00,78.25,78.26,78.24,78.26,35654.0,76.322,76.3317,76.3122,76.3317,35654.0
2024-11-04 10:00:00,78.26,78.26,78.25,78.25,70276.0,76.3317,76.3317,76.322,76.322,70276.0
2024-11-04 10:05:00,78.26,78.27,78.25,78.27,25086.0,76.3317,76.3415,76.322,76.3415,25086.0
2024-11-04 10:10:00,78.27,78.28,78.26,78.27,25006.0,76.3415,76.3512,76.3317,76.3415,25006.0
2024-11-04 10:15:00,78.28,78.29,78.27,78.29,17020.0,76.3512,76.361,76.3415,76.361,17020.0
2024-11-04 10:20:00,78.29,78.3,78.27,78.28,27709.0,76.361,76.3707,76.3415,76.3512,27709.0
2024-11-04 10:25:00,78.28,78.29,78.26,78.27,21303.0,76.3512,76.361,76.3317,76.3415,21303.0
2024-11-04 10:30:00,78.27,78.27,78.26,78.27,18575.0,76.3415,76.3415,76.3317,76.3415,18575.0
2024-11-04 10:35:00,78.27,78.27,78.26,78.26,15395.0,76.3415,76.3415,76.3317,76.3317,15395.0
2024-11-04 10:40:00,78.27,78.27,78.24,78.24,22866.0,76.3415,76.3415,76.3122,76.3122,22866.0
2024-11-04 10:45:00,78.25,78.25,78.23,78.25,27723.0,76.322,76.322,76.3025,76.322,27723.0
2024-11-04 10:50:00,78.25,78.25,78.24,78.24,38158.0,76.322,76.322,76.3122,76.3122,38158.0
2024-11-04 10:55:00,78.24,78.25,78.22,78.23,18671.0,76.3122,76.322,76.2927,76.3025,18671.0
2024-11-04 11:00:00,78.23,78.23,78.21,78.22,4313.0,76.3025,76.3025,76.283,76.2927,4313.0
2024-11-04 11:05:00,78.22,78.22,78.21,78.22,6123.0,76.2927,76.2927,76.283,76.2927,6123.0
2024-11-04 11:10:00,78.22,78.23,78.22,78.22,5010.0,76.2927,76.3025,76.2927,76.2927,5010.0
2024-11-04 11:15:00,78.23,78.23,78.22,78.23,9231.0,76.3025,76.3025,76.2927,76.3025,9231.0
2024-11-04 11:20:00,78.23,78.23,78.22,78.22,17008.0,76.3025,76.3025,76.2927,76.2927,17008.0
2024-11-04 11:25:00,78.23,78.23,78.21,78.22,7669.0,76.3025,76.3025,76.283,76.2927,7669.0
2024-11-04 11:30:00,78.22,78.23,78.22,78.22,13376.0,76.2927,76.3025,76.2927,76.2927,13376.0
2024-11-04 11:35:00,78.23,78.23,78.21,78.21,25265.0,76.3025,76.3025,76.283,76.283,25265.0
2024-11-04 11:40:00,78.22,78.23,78.2,78.2,18328.0,76.2927,76.3025,76.2732,76.2732,18328.0
2024-11-04 11:45:00,78.21,78.21,78.2,78.2,245222.0,76.283,76.283,76.2732,76.2732,245222.0
2024-11-04 11:50:00,78.21,78.22,78.2,78.21,9418.0,76.283,76.2927,76.2732,76.283,9418.0
2024-11-04 11:55:00,78.21,78.21,78.2,78.21,9377.0,76.283,76.283,76.2732,76.283,9377.0
2024-11-04 12:00:00,78.2,78.21,78.19,78.2,5895.0,76.2732,76.283,76.2635,76.2732,5895.0
2024-11-04 12:05:00,78.2,78.21,78.19,78.2,238235.0,76.2732,76.283,76.2635,76.2732,238235.0
2024-11-04 12:10:00,78.2,78.21,78.19,78.2,16384.0,76.2732,76.283,76.2635,76.2732,16384.0
2024-11-04 12:15:00,78.2,78.2,78.19,78.2,8911.0,76.2732,76.2732,76.2635,76.2732,8911.0
2024-11-04 12:20:00,78.2,78.2,78.19,78.2,8010.0,76.2732,76.2732,76.2635,76.2732,8010.0
2024-11-04 12:25:00,78.2,78.21,78.19,78.2,30936.0,76.2732,76.283,76.2635,76.2732,30936.0
2024-11-04 12:30:00,78.2,78.21,78.2,78.2,17032.0,76.2732,76.283,76.2732,76.2732,17032.0
2024-11-04 12:35:00,78.2,78.2,78.19,78.2,12807.0,76.2732,76.2732,76.2635,76.2732,12807.0
2024-11-04 12:40:00,78.2,78.2,78.18,78.19,8619.0,76.2732,76.2732,76.2537,76.2635,8619.0
2024-11-04 12:45:00,78.18,78.19,78.18,78.19,21832.0,76.2537,76.2635,76.2537,76.2635,21832.0
2024-11-04 12:50:00,78.19,78.19,78.17,78.18,21052.0,76.2635,76.2635,76.2439,76.2537,21052.0
2024-11-04 12:55:00,78.18,78.19,78.17,78.17,17437.0,76.2537,76.2635,76.2439,76.2439,17437.0
2024-11-04 13:00:00,78.17,78.18,78.15,78.17,30357.0,76.2439,76.2537,76.2244,76.2439,30357.0
2024-11-04 13:05:00,78.17,78.17,78.15,78.16,80835.0,76.2439,76.2439,76.2244,76.2342,80835.0
2024-11-04 13:10:00,78.17,78.18,78.16,78.16,12813.0,76.2439,76.2537,76.2342,76.2342,12813.0
2024-11-04 13:15:00,78.17,78.17,78.16,78.16,12186.0,76.2439,76.2439,76.2342,76.2342,12186.0
2024-11-04 13:20:00,78.17,78.17,78.16,78.17,6379.0,76.2439,76.2439,76.2342,76.2439,6379.0
2024-11-04 13:25:00,78.17,78.17,78.16,78.17,6474.0,76.2439,76.2439,76.2342,76.2439,6474.0
2024-11-04 13:30:00,78.17,78.17,78.16,78.17,3895.0,76.2439,76.2439,76.2342,76.2439,3895.0
2024-11-04 13:35:00,78.17,78.18,78.16,78.18,9520.0,76.2439,76.2537,76.2342,76.2537,9520.0
2024-11-04 13:40:00,78.18,78.19,78.17,78.17,7961.0,76.2537,76.2635,76.2439,76.2439,7961.0
2024-11-04 13:45:00,78.17,78.18,78.17,78.18,3336.0,76.2439,76.2537,76.2439,76.2537,3336.0
2024-11-04 13:50:00,78.19,78.19,78.18,78.18,47785.0,76.2635,76.2635,76.2537,76.2537,47785.0
2024-11-04 13:55:00,78.19,78.2,78.18,78.2,16790.0,76.2635,76.2732,76.2537,76.2732,16790.0
2024-11-04 14:00:00,78.2,78.2,78.18,78.19,27914.0,76.2732,76.2732,76.2537,76.2635,27914.0
2024-11-04 14:05:00,78.19,78.2,78.18,78.19,10781.0,76.2635,76.2732,76.2537,76.2635,10781.0
2024-11-04 14:10:00,78.2,78.2,78.19,78.2,6613.0,76.2732,76.2732,76.2635,76.2732,6613.0
2024-11-04 14:15:00,78.2,78.21,78.2,78.2,37043.0,76.2732,76.283,76.2732,76.2732,37043.0
2024-11-04 14:20:00,78.2,78.2,78.18,78.19,56904.0,76.2732,76.2732,76.2537,76.2635,56904.0
2024-11-04 14:25:00,78.19,78.19,78.18,78.19,13864.0,76.2635,76.2635,76.2537,76.2635,13864.0
2024-11-04 14:30:00,78.19,78.2,78.18,78.2,21850.0,76.2635,76.2732,76.2537,76.2732,21850.0
2024-11-04 14:35:00,78.2,78.2,78.19,78.19,19115.0,76.2732,76.2732,76.2635,76.2635,19115.0
2024-11-04 14:40:00,78.19,78.2,78.19,78.2,12857.0,76.2635,76.2732,76.2635,76.2732,12857.0
2024-11-04 14:45:00,78.2,78.2,78.19,78.2,32302.0,76.2732,76.2732,76.2635,76.2732,32302.0
2024-11-04 14:50:00,78.2,78.2,78.19,78.2,19840.0,76.2732,76.2732,76.2635,76.2732,19840.0
2024-11-04 14:55:00,78.2,78.2,78.17,78.17,18006.0,76.2732,76.2732,76.2439,76.2439,18006.0
2024-11-04 15:00:00,78.17,78.18,78.16,78.16,24727.0,76.2439,76.2537,76.2342,76.2342,24727.0
2024-11-04 15:05:00,78.17,78.17,78.16,78.17,5124.0,76.2439,76.2439,76.2342,76.2439,5124.0
2024-11-04 15:10:00,78.17,78.18,78.16,78.17,32255.0,76.2439,76.2537,76.2342,76.2439,32255.0
2024-11-04 15:15:00,78.17,78.18,78.17,78.18,30112.0,76.2439,76.2537,76.2439,76.2537,30112.0
2024-11-04 15:20:00,78.17,78.18,78.17,78.18,28254.0,76.2439,76.2537,76.2439,76.2537,28254.0
2024-11-04 15:25:00,78.18,78.18,78.17,78.18,16985.0,76.2537,76.2537,76.2439,76.2537,16985.0
2024-11-04 15:30:00,78.18,78.18,78.17,78.17,36896.0,76.2537,76.2537,76.2439,76.2439,36896.0
2024-11-04 15:35:00,78.17,78.18,78.17,78.17,15193.0,76.2439,76.2537,76.2439,76.2439,15193.0
2024-11-04 15:40:00,78.17,78.18,78.17,78.17,71657.0,76.2439,76.2537,76.2439,76.2439,71657.0
2024-11-04 15:45:00,78.17,78.18,78.17,78.17,21214.0,76.2439,76.2537,76.2439,76.2439,21214.0
2024-11-04 15:50:00,78.18,78.18,78.17,78.18,38625.0,76.2537,76.2537,76.2439,76.2537,38625.0
2024-11-04 15:55:00,78.18,78.2,78.18,78.2,53284.0,76.2537,76.2732,76.2537,76.2732,53284.0
2024-11-05 09:30:00,78.26,78.26,78.16,78.21,81495.0,76.3317,76.3317,76.2342,76.283,81495.0
2024-11-05 09:35:00,78.2,78.21,78.19,78.2,3226.0,76.2732,76.283,76.2635,76.2732,3226.0
2024-11-05 09:40:00,78.2,78.21,78.19,78.2,4983.0,76.2732,76.283,76.2635,76.2732,4983.0
2024-11-05 09:45:00,78.19,78.2,78.19,78.2,12201.0,76.2635,76.2732,76.2635,76.2732,12201.0
2024-11-05 09:50:00,78.19,78.2,78.18,78.2,19761.0,76.2635,76.2732,76.2537,76.2732,19761.0
2024-11-05 09:55:00,78.2,78.2,78.18,78.2,12153.0,76.2732,76.2732,76.2537,76.2732,12153.0
2024-11-05 10:00:00,78.15,78.15,78.12,78.13,30263.0,76.2244,76.2244,76.1952,76.2049,30263.0
2024-11-05 10:05:00,78.13,78.14,78.11,78.12,86683.0,76.2049,76.2147,76.1854,76.1952,86683.0
2024-11-05 10:10:00,78.12,78.12,78.1,78.12,18425.0,76.1952,76.1952,76.1757,76.1952,18425.0
2024-11-05 10:15:00,78.12,78.12,78.1,78.1,11122.0,76.1952,76.1952,76.1757,76.1757,11122.0
2024-11-05 10:20:00,78.11,78.11,78.1,78.1,14566.0,76.1854,76.1854,76.1757,76.1757,14566.0
2024-11-05 10:25:00,78.11,78.12,78.1,78.11,13037.0,76.1854,76.1952,76.1757,76.1854,13037.0
2024-11-05 10:30:00,78.11,78.12,78.1,78.12,6759.0,76.1854,76.1952,76.1757,76.1952,6759.0
2024-11-05 10:35:00,78.12,78.13,78.11,78.12,16311.0,76.1952,76.2049,76.1854,76.1952,16311.0
2024-11-05 10:40:00,78.11,78.12,78.11,78.12,7583.0,76.1854,76.1952,76.1854,76.1952,7583.0
2024-11-05 10:45:00,78.12,78.14,78.11,78.13,23294.0,76.1952,76.2147,76.1854,76.2049,23294.0
2024-11-05 10:50:00,78.14,78.14,78.12,78.12,6427.0,76.2147,76.2147,76.1952,76.1952,6427.0
2024-11-05 10:55:00,78.13,78.14,78.12,78.13,7796.0,76.2049,76.2147,76.1952,76.2049,7796.0
2024-11-05 11:00:00,78.13,78.14,78.11,78.12,17132.0,76.2049,76.2147,76.1854,76.1952,17132.0
2024-11-05 11:05:00,78.12,78.13,78.11,78.12,7540.0,76.1952,76.2049,76.1854,76.1952,7540.0
2024-11-05 11:10:00,78.12,78.12,78.11,78.11,66487.0,76.1952,76.1952,76.1854,76.1854,66487.0
2024-11-05 11:15:00,78.12,78.12,78.11,78.12,169703.0,76.1952,76.1952,76.1854,76.1952,169703.0
2024-11-05 11:20:00,78.12,78.12,78.11,78.12,169305.0,76.1952,76.1952,76.1854,76.1952,169305.0
2024-11-05 11:25:00,78.12,78.12,78.11,78.12,42117.0,76.1952,76.1952,76.1854,76.1952,42117.0
2024-11-05 11:30:00,78.12,78.13,78.11,78.12,24983.0,76.1952,76.2049,76.1854,76.1952,24983.0
2024-11-05 11:35:00,78.12,78.13,78.1,78.11,46123.0,76.1952,76.2049,76.1757,76.1854,46123.0
2024-11-05 11:40:00,78.11,78.11,78.1,78.11,7286.0,76.1854,76.1854,76.1757,76.1854,7286.0
2024-11-05 11:45:00,78.11,78.12,78.1,78.11,18071.0,76.1854,76.1952,76.1757,76.1854,18071.0
2024-11-05 11:50:00,78.11,78.12,78.1,78.12,12679.0,76.1854,76.1952,76.1757,76.1952,12679.0
2024-11-05 11:55:00,78.12,78.12,78.11,78.12,5415.0,76.1952,76.1952,76.1854,76.1952,5415.0
2024-11-05 12:00:00,78.12,78.12,78.11,78.12,13223.0,76.1952,76.1952,76.1854,76.1952,13223.0
2024-11-05 12:05:00,78.12,78.13,78.11,78.13,22489.0,76.1952,76.2049,76.1854,76.2049,22489.0
2024-11-05 12:10:00,78.13,78.13,78.12,78.13,16209.0,76.2049,76.2049,76.1952,76.2049,16209.0
2024-11-05 12:15:00,78.13,78.13,78.12,78.12,11068.0,76.2049,76.2049,76.1952,76.1952,11068.0
2024-11-05 12:20:00,78.13,78.13,78.12,78.13,38895.0,76.2049,76.2049,76.1952,76.2049,38895.0
2024-11-05 12:25:00,78.13,78.14,78.12,78.14,9221.0,76.2049,76.2147,76.1952,76.2147,9221.0
2024-11-05 12:30:00,78.14,78.15,78.13,78.15,17997.0,76.2147,76.2244,76.2049,76.2244,17997.0
2024-11-05 12:35:00,78.14,78.15,78.14,78.15,12071.0,76.2147,76.2244,76.2147,76.2244,12071.0
2024-11-05 12:40:00,78.15,78.17,78.14,78.16,40146.0,76.2244,76.2439,76.2147,76.2342,40146.0
2024-11-05 12:45:00,78.16,78.16,78.15,78.16,25694.0,76.2342,76.2342,76.2244,76.2342,25694.0
2024-11-05 12:50:00,78.16,78.16,78.14,78.15,17660.0,76.2342,76.2342,76.2147,76.2244,17660.0
2024-11-05 12:55:00,78.15,78.16,78.14,78.15,18686.0,76.2244,76.2342,76.2147,76.2244,18686.0
2024-11-05 13:00:00,78.15,78.17,78.14,78.17,60432.0,76.2244,76.2439,76.2147,76.2439,60432.0
2024-11-05 13:05:00,78.17,78.18,78.16,78.17,12572.0,76.2439,76.2537,76.2342,76.2439,12572.0
2024-11-05 13:10:00,78.17,78.2,78.17,78.2,30305.0,76.2439,76.2732,76.2439,76.2732,30305.0
2024-11-05 13:15:00,78.2,78.21,78.19,78.21,38649.0,76.2732,76.283,76.2635,76.283,38649.0
2024-11-05 13:20:00,78.22,78.22,78.19,78.2,28576.0,76.2927,76.2927,76.2635,76.2732,28576.0
2024-11-05 13:25:00,78.2,78.21,78.19,78.2,27164.0,76.2732,76.283,76.2635,76.2732,27164.0
2024-11-05 13:30:00,78.2,78.21,78.19,78.2,50657.0,76.2732,76.283,76.2635,76.2732,50657.0
2024-11-05 13:35:00,78.2,78.2,78.19,78.19,15723.0,76.2732,76.2732,76.2635,76.2635,15723.0
2024-11-05 13:40:00,78.19,78.2,78.18,78.19,28804.0,76.2635,76.2732,76.2537,76.2635,28804.0
2024-11-05 13:45:00,78.2,78.2,78.19,78.2,7283.0,76.2732,76.2732,76.2635,76.2732,7283.0
2024-11-05 13:50:00,78.2,78.2,78.19,78.19,8723.0,76.2732,76.2732,76.2635,76.2635,8723.0
2024-11-05 13:55:00,78.2,78.2,78.19,78.2,10292.0,76.2732,76.2732,76.2635,76.2732,10292.0
2024-11-05 14:00:00,78.2,78.2,78.19,78.2,31972.0,76.2732,76.2732,76.2635,76.2732,31972.0
2024-11-05 14:05:00,78.2,78.2,78.18,78.18,179295.0,76.2732,76.2732,76.2537,76.2537,179295.0
2024-11-05 14:10:00,78.19,78.19,78.18,78.19,19308.0,76.2635,76.2635,76.2537,76.2635,19308.0
2024-11-05 14:15:00,78.19,78.19,78.18,78.19,21941.0,76.2635,76.2635,76.2537,76.2635,21941.0
2024-11-05 14:20:00,78.19,78.19,78.17,78.17,18298.0,76.2635,76.2635,76.2439,76.2439,18298.0
2024-11-05 14:25:00,78.18,78.2,78.17,78.19,28075.0,76.2537,76.2732,76.2439,76.2635,28075.0
2024-11-05 14:30:00,78.19,78.2,78.18,78.2,15001.0,76.2635,76.2732,76.2537,76.2732,15001.0
2024-11-05 14:35:00,78.2,78.21,78.19,78.21,13713.0,76.2732,76.283,76.2635,76.283,13713.0
2024-11-05 14:40:00,78.2,78.21,78.2,78.2,8447.0,76.2732,76.283,76.2732,76.2732,8447.0
2024-11-05 14:45:00,78.2,78.22,78.2,78.22,17606.0,76.2732,76.2927,76.2732,76.2927,17606.0
2024-11-05 14:50:00,78.22,78.23,78.21,78.22,13653.0,76.2927,76.3025,76.283,76.2927,13653.0
2024-11-05 14:55:00,78.23,78.24,78.22,78.23,38619.0,76.3025,76.3122,76.2927,76.3025,38619.0
2024-11-05 15:00:00,78.23,78.24,78.22,78.23,27087.0,76.3025,76.3122,76.2927,76.3025,27087.0
2024-11-05 15:05:00,78.23,78.24,78.22,78.23,24302.0,76.3025,76.3122,76.2927,76.3025,24302.0
2024-11-05 15:10:00,78.23,78.23,78.22,78.23,28285.0,76.3025,76.3025,76.2927,76.3025,28285.0
2024-11-05 15:15:00,78.23,78.23,78.22,78.23,29093.0,76.3025,76.3025,76.2927,76.3025,29093.0
2024-11-05 15:20:00,78.23,78.24,78.22,78.24,42345.0,76.3025,76.3122,76.2927,76.3122,42345.0
2024-11-05 15:25:00,78.24,78.25,78.23,78.25,43155.0,76.3122,76.322,76.3025,76.322,43155.0
2024-11-05 15:30:00,78.25,78.25,78.24,78.25,57098.0,76.322,76.322,76.3122,76.322,57098.0
2024-11-05 15:35:00,78.25,78.25,78.24,78.24,142329.0,76.322,76.322,76.3122,76.3122,142329.0
2024-11-05 15:40:00,78.24,78.25,78.23,78.23,78547.0,76.3122,76.322,76.3025,76.3025,78547.0
2024-11-05 15:45:00,78.23,78.24,78.23,78.23,20795.0,76.3025,76.3122,76.3025,76.3025,20795.0
2024-11-05 15:50:00,78.23,78.24,78.23,78.24,112574.0,76.3025,76.3122,76.3025,76.3122,112574.0
2024-11-05 15:55:00,78.24,78.27,78.23,78.25,161025.0,76.3122,76.3415,76.3025,76.322,161025.0
2024-11-06 09:30:00,78.02,78.11,78.01,78.08,92492.0,76.0976,76.1854,76.0879,76.1562,92492.0
2024-11-06 09:35:00,78.08,78.09,78.07,78.09,20736.0,76.1562,76.1659,76.1464,76.1659,20736.0
2024-11-06 09:40:00,78.09,78.1,78.07,78.08,48501.0,76.1659,76.1757,76.1464,76.1562,48501.0
2024-11-06 09:45:00,78.08,78.08,78.06,78.06,29956.0,76.1562,76.1562,76.1367,76.1367,29956.0
2024-11-06 09:50:00,78.06,78.07,78.05,78.06,19808.0,76.1367,76.1464,76.1269,76.1367,19808.0
2024-11-06 09:55:00,78.07,78.08,78.05,78.07,18023.0,76.1464,76.1562,76.1269,76.1464,18023.0
2024-11-06 10:00:00,78.08,78.1,78.06,78.09,26580.0,76.1562,76.1757,76.1367,76.1659,26580.0
2024-11-06 10:05:00,78.09,78.11,78.08,78.09,37968.0,76.1659,76.1854,76.1562,76.1659,37968.0
2024-11-06 10:10:00,78.09,78.11,78.09,78.1,26967.0,76.1659,76.1854,76.1659,76.1757,26967.0
2024-11-06 10:15:00,78.11,78.12,78.1,78.11,76816.0,76.1854,76.1952,76.1757,76.1854,76816.0
2024-11-06 10:20:00,78.1,78.11,78.1,78.1,43322.0,76.1757,76.1854,76.1757,76.1757,43322.0
2024-11-06 10:25:00,78.1,78.11,78.09,78.11,10614.0,76.1757,76.1854,76.1659,76.1854,10614.0
2024-11-06 10:30:00,78.11,78.12,78.1,78.12,30995.0,76.1854,76.1952,76.1757,76.1952,30995.0
2024-11-06 10:35:00,78.12,78.12,78.09,78.11,96774.0,76.1952,76.1952,76.1659,76.1854,96774.0
2024-11-06 10:40:00,78.1,78.11,78.09,78.09,258882.0,76.1757,76.1854,76.1659,76.1659,258882.0
2024-11-06 10:45:00,78.09,78.1,78.08,78.09,57637.0,76.1659,76.1757,76.1562,76.1659,57637.0
2024-11-06 10:50:00,78.09,78.12,78.08,78.1,49185.0,76.1659,76.1952,76.1562,76.1757,49185.0
2024-11-06 10:55:00,78.1,78.11,78.09,78.09,34239.0,76.1757,76.1854,76.1659,76.1659,34239.0
2024-11-06 11:00:00,78.09,78.11,78.08,78.11,244399.0,76.1659,76.1854,76.1562,76.1854,244399.0
2024-11-06 11:05:00,78.11,78.11,78.09,78.09,60056.0,76.1854,76.1854,76.1659,76.1659,60056.0
2024-11-06 11:10:00,78.09,78.1,78.09,78.1,9008.0,76.1659,76.1757,76.1659,76.1757,9008.0
2024-11-06 11:15:00,78.1,78.12,78.09,78.12,16674.0,76.1757,76.1952,76.1659,76.1952,16674.0
2024-11-06 11:20:00,78.11,78.12,78.11,78.12,4927.0,76.1854,76.1952,76.1854,76.1952,4927.0
2024-11-06 11:25:00,78.12,78.13,78.11,78.12,19476.0,76.1952,76.2049,76.1854,76.1952,19476.0
2024-11-06 11:30:00,78.12,78.13,78.11,78.12,30906.0,76.1952,76.2049,76.1854,76.1952,30906.0
2024-11-06 11:35:00,78.11,78.12,78.1,78.1,10333.0,76.1854,76.1952,76.1757,76.1757,10333.0
2024-11-06 11:40:00,78.1,78.11,78.1,78.1,26335.0,76.1757,76.1854,76.1757,76.1757,26335.0
2024-11-06 11:45:00,78.1,78.12,78.09,78.1,56623.0,76.1757,76.1952,76.1659,76.1757,56623.0
2024-11-06 11:50:00,78.11,78.11,78.09,78.1,41883.0,76.1854,76.1854,76.1659,76.1757,41883.0
2024-11-06 11:55:00,78.1,78.11,78.09,78.1,46899.0,76.1757,76.1854,76.1659,76.1757,46899.0
2024-11-06 12:00:00,78.11,78.11,78.09,78.09,63511.0,76.1854,76.1854,76.1659,76.1659,63511.0
2024-11-06 12:05:00,78.09,78.12,78.09,78.12,36949.0,76.1659,76.1952,76.1659,76.1952,36949.0
2024-11-06 12:10:00,78.12,78.13,78.11,78.13,24118.0,76.1952,76.2049,76.1854,76.2049,24118.0
2024-11-06 12:15:00,78.13,78.15,78.12,78.14,39519.0,76.2049,76.2244,76.1952,76.2147,39519.0
2024-11-06 12:20:00,78.14,78.15,78.13,78.15,81360.0,76.2147,76.2244,76.2049,76.2244,81360.0
2024-11-06 12:25:00,78.15,78.17,78.14,78.16,77550.0,76.2244,76.2439,76.2147,76.2342,77550.0
2024-11-06 12:30:00,78.16,78.17,78.14,78.16,84882.0,76.2342,76.2439,76.2147,76.2342,84882.0
2024-11-06 12:35:00,78.16,78.16,78.15,78.15,9775.0,76.2342,76.2342,76.2244,76.2244,9775.0
2024-11-06 12:40:00,78.15,78.16,78.15,78.15,11173.0,76.2244,76.2342,76.2244,76.2244,11173.0
2024-11-06 12:45:00,78.16,78.17,78.15,78.16,7545.0,76.2342,76.2439,76.2244,76.2342,7545.0
2024-11-06 12:50:00,78.16,78.16,78.15,78.15,10591.0,76.2342,76.2342,76.2244,76.2244,10591.0
2024-11-06 12:55:00,78.16,78.16,78.15,78.16,23053.0,76.2342,76.2342,76.2244,76.2342,23053.0
2024-11-06 13:00:00,78.16,78.19,78.15,78.17,20981.0,76.2342,76.2635,76.2244,76.2439,20981.0
2024-11-06 13:05:00,78.17,78.19,78.16,78.19,15605.0,76.2439,76.2635,76.2342,76.2635,15605.0
2024-11-06 13:10:00,78.19,78.2,78.18,78.2,15645.0,76.2635,76.2732,76.2537,76.2732,15645.0
2024-11-06 13:15:00,78.19,78.2,78.17,78.2,38889.0,76.2635,76.2732,76.2439,76.2732,38889.0
2024-11-06 13:20:00,78.19,78.22,78.19,78.22,58685.0,76.2635,76.2927,76.2635,76.2927,58685.0
2024-11-06 13:25:00,78.21,78.21,78.2,78.21,30970.0,76.283,76.283,76.2732,76.283,30970.0
2024-11-06 13:30:00,78.21,78.22,78.2,78.2,21145.0,76.283,76.2927,76.2732,76.2732,21145.0
2024-11-06 13:35:00,78.19,78.2,78.18,78.19,146871.0,76.2635,76.2732,76.2537,76.2635,146871.0
2024-11-06 13:40:00,78.19,78.2,78.18,78.19,5949.0,76.2635,76.2732,76.2537,76.2635,5949.0
2024-11-06 13:45:00,78.2,78.2,78.18,78.18,11336.0,76.2732,76.2732,76.2537,76.2537,11336.0
2024-11-06 13:50:00,78.18,78.19,78.17,78.17,9225.0,76.2537,76.2635,76.2439,76.2439,9225.0
2024-11-06 13:55:00,78.17,78.18,78.16,78.16,11137.0,76.2439,76.2537,76.2342,76.2342,11137.0
2024-11-06 14:00:00,78.17,78.17,78.15,78.16,14590.0,76.2439,76.2439,76.2244,76.2342,14590.0
2024-11-06 14:05:00,78.15,78.16,78.13,78.13,50848.0,76.2244,76.2342,76.2049,76.2049,50848.0
2024-11-06 14:10:00,78.13,78.13,78.11,78.13,5984.0,76.2049,76.2049,76.1854,76.2049,5984.0
2024-11-06 14:15:00,78.13,78.13,78.12,78.13,23804.0,76.2049,76.2049,76.1952,76.2049,23804.0
2024-11-06 14:20:00,78.14,78.14,78.13,78.13,8882.0,76.2147,76.2147,76.2049,76.2049,8882.0
2024-11-06 14:25:00,78.13,78.14,78.13,78.14,16958.0,76.2049,76.2147,76.2049,76.2147,16958.0
2024-11-06 14:30:00,78.14,78.15,78.13,78.15,19757.0,76.2147,76.2244,76.2049,76.2244,19757.0
2024-11-06 14:35:00,78.15,78.16,78.14,78.15,23851.0,76.2244,76.2342,76.2147,76.2244,23851.0
2024-11-06 14:40:00,78.15,78.17,78.14,78.16,13124.0,76.2244,76.2439,76.2147,76.2342,13124.0
2024-11-06 14:45:00,78.16,78.17,78.15,78.17,12944.0,76.2342,76.2439,76.2244,76.2439,12944.0
2024-11-06 14:50:00,78.17,78.17,78.15,78.17,19630.0,76.2439,76.2439,76.2244,76.2439,19630.0
2024-11-06 14:55:00,78.16,78.17,78.15,78.17,32771.0,76.2342,76.2439,76.2244,76.2439,32771.0
2024-11-06 15:00:00,78.17,78.17,78.15,78.17,10140.0,76.2439,76.2439,76.2244,76.2439,10140.0
2024-11-06 15:05:00,78.17,78.18,78.16,78.16,24427.0,76.2439,76.2537,76.2342,76.2342,24427.0
2024-11-06 15:10:00,78.17,78.17,78.15,78.16,9355.0,76.2439,76.2439,76.2244,76.2342,9355.0
2024-11-06 15:15:00,78.16,78.17,78.15,78.16,13423.0,76.2342,76.2439,76.2244,76.2342,13423.0
2024-11-06 15:20:00,78.17,78.17,78.16,78.17,13615.0,76.2439,76.2439,76.2342,76.2439,13615.0
2024-11-06 15:25:00,78.16,78.17,78.15,78.17,27811.0,76.2342,76.2439,76.2244,76.2439,27811.0
2024-11-06 15:30:00,78.16,78.17,78.15,78.16,30051.0,76.2342,76.2439,76.2244,76.2342,30051.0
2024-11-06 15:35:00,78.15,78.16,78.15,78.15,26216.0,76.2244,76.2342,76.2244,76.2244,26216.0
2024-11-06 15:40:00,78.16,78.16,78.15,78.16,20342.0,76.2342,76.2342,76.2244,76.2342,20342.0
2024-11-06 15:45:00,78.15,78.16,78.13,78.14,33060.0,76.2244,76.2342,76.2049,76.2147,33060.0
2024-11-06 15:50:00,78.13,78.14,78.12,78.13,134989.0,76.2049,76.2147,76.1952,76.2049,134989.0
2024-11-06 15:55:00,78.13,78.13,78.12,78.13,62329.0,76.2049,76.2049,76.1952,76.2049,62329.0
2024-11-07 09:30:00,78.24,78.3,78.24,78.25,42369.0,76.3122,76.3707,76.3122,76.322,42369.0
2024-11-07 09:35:00,78.26,78.28,78.25,78.27,40826.0,76.3317,76.3512,76.322,76.3415,40826.0
2024-11-07 09:40:00,78.27,78.28,78.26,78.27,13462.0,76.3415,76.3512,76.3317,76.3415,13462.0
2024-11-07 09:45:00,78.27,78.29,78.26,78.28,31772.0,76.3415,76.361,76.3317,76.3512,31772.0
2024-11-07 09:50:00,78.28,78.31,78.28,78.31,26207.0,76.3512,76.3805,76.3512,76.3805,26207.0
2024-11-07 09:55:00,78.31,78.31,78.29,78.29,25057.0,76.3805,76.3805,76.361,76.361,25057.0
2024-11-07 10:00:00,78.29,78.29,78.28,78.29,15530.0,76.361,76.361,76.3512,76.361,15530.0
2024-11-07 10:05:00,78.29,78.32,78.28,78.31,566757.0,76.361,76.3903,76.3512,76.3805,566757.0
2024-11-07 10:10:00,78.31,78.32,78.31,78.31,10667.0,76.3805,76.3903,76.3805,76.3805,10667.0
2024-11-07 10:15:00,78.31,78.32,78.31,78.32,38749.0,76.3805,76.3903,76.3805,76.3903,38749.0
2024-11-07 10:20:00,78.31,78.32,78.31,78.32,8829.0,76.3805,76.3903,76.3805,76.3903,8829.0
2024-11-07 10:25:00,78.32,78.33,78.31,78.33,8895.0,76.3903,76.4,76.3805,76.4,8895.0
2024-11-07 10:30:00,78.33,78.35,78.32,78.33,52930.0,76.4,76.4195,76.3903,76.4,52930.0
2024-11-07 10:35:00,78.33,78.33,78.32,78.32,25944.0,76.4,76.4,76.3903,76.3903,25944.0
2024-11-07 10:40:00,78.33,78.33,78.32,78.33,18513.0,76.4,76.4,76.3903,76.4,18513.0
2024-11-07 10:45:00,78.33,78.34,78.32,78.34,42598.0,76.4,76.4098,76.3903,76.4098,42598.0
2024-11-07 10:50:00,78.34,78.37,78.34,78.37,29010.0,76.4098,76.439,76.4098,76.439,29010.0
2024-11-07 10:55:00,78.37,78.38,78.35,78.36,80552.0,76.439,76.4488,76.4195,76.4293,80552.0
2024-11-07 11:00:00,78.36,78.36,78.34,78.34,44518.0,76.4293,76.4293,76.4098,76.4098,44518.0
2024-11-07 11:05:00,78.34,78.35,78.34,78.34,44186.0,76.4098,76.4195,76.4098,76.4098,44186.0
2024-11-07 11:10:00,78.35,78.35,78.33,78.34,1063992.0,76.4195,76.4195,76.4,76.4098,1063992.0
2024-11-07 11:15:00,78.34,78.35,78.32,78.32,18290.0,76.4098,76.4195,76.3903,76.3903,18290.0
2024-11-07 11:20:00,78.33,78.33,78.32,78.33,8135.0,76.4,76.4,76.3903,76.4,8135.0
2024-11-07 11:25:00,78.33,78.33,78.31,78.33,13873.0,76.4,76.4,76.3805,76.4,13873.0
2024-11-07 11:30:00,78.33,78.34,78.32,78.34,26943.0,76.4,76.4098,76.3903,76.4098,26943.0
2024-11-07 11:35:00,78.34,78.34,78.32,78.33,20245.0,76.4098,76.4098,76.3903,76.4,20245.0
2024-11-07 11:40:00,78.33,78.34,78.32,78.34,14069.0,76.4,76.4098,76.3903,76.4098,14069.0
2024-11-07 11:45:00,78.34,78.34,78.33,78.34,3112.0,76.4098,76.4098,76.4,76.4098,3112.0
2024-11-07 11:50:00,78.33,78.34,78.32,78.33,20676.0,76.4,76.4098,76.3903,76.4,20676.0
2024-11-07 11:55:00,78.33,78.34,78.32,78.34,18640.0,76.4,76.4098,76.3903,76.4098,18640.0
2024-11-07 12:00:00,78.34,78.34,78.32,78.32,44743.0,76.4098,76.4098,76.3903,76.3903,44743.0
2024-11-07 12:05:00,78.33,78.34,78.32,78.34,14742.0,76.4,76.4098,76.3903,76.4098,14742.0
2024-11-07 12:10:00,78.33,78.35,78.33,78.34,12734.0,76.4,76.4195,76.4,76.4098,12734.0
2024-11-07 12:15:00,78.35,78.35,78.34,78.34,8994.0,76.4195,76.4195,76.4098,76.4098,8994.0
2024-11-07 12:20:00,78.34,78.35,78.34,78.35,61297.0,76.4098,76.4195,76.4098,76.4195,61297.0
2024-11-07 12:25:00,78.35,78.36,78.34,78.36,18749.0,76.4195,76.4293,76.4098,76.4293,18749.0
2024-11-07 12:30:00,78.36,78.37,78.35,78.37,30339.0,76.4293,76.439,76.4195,76.439,30339.0
2024-11-07 12:35:00,78.37,78.38,78.36,78.38,40655.0,76.439,76.4488,76.4293,76.4488,40655.0
2024-11-07 12:40:00,78.38,78.39,78.37,78.38,63023.0,76.4488,76.4585,76.439,76.4488,63023.0
2024-11-07 12:45:00,78.38,78.38,78.37,78.38,27707.0,76.4488,76.4488,76.439,76.4488,27707.0
2024-11-07 12:50:00,78.38,78.38,78.37,78.37,15392.0,76.4488,76.4488,76.439,76.439,15392.0
2024-11-07 12:55:00,78.37,78.37,78.36,78.37,43342.0,76.439,76.439,76.4293,76.439,43342.0
2024-11-07 13:00:00,78.37,78.38,78.36,78.38,7073.0,76.439,76.4488,76.4293,76.4488,7073.0
2024-11-07 13:05:00,78.38,78.38,78.36,78.37,18693.0,76.4488,76.4488,76.4293,76.439,18693.0
2024-11-07 13:10:00,78.37,78.37,78.36,78.37,13287.0,76.439,76.439,76.4293,76.439,13287.0
2024-11-07 13:15:00,78.37,78.38,78.37,78.37,20307.0,76.439,76.4488,76.439,76.439,20307.0
2024-11-07 13:20:00,78.37,78.37,78.36,78.36,13170.0,76.439,76.439,76.4293,76.4293,13170.0
2024-11-07 13:25:00,78.37,78.37,78.36,78.37,10644.0,76.439,76.439,76.4293,76.439,10644.0
2024-11-07 13:30:00,78.36,78.37,78.36,78.37,16323.0,76.4293,76.439,76.4293,76.439,16323.0
2024-11-07 13:35:00,78.37,78.38,78.37,78.38,8646.0,76.439,76.4488,76.439,76.4488,8646.0
2024-11-07 13:40:00,78.37,78.38,78.37,78.38,14145.0,76.439,76.4488,76.439,76.4488,14145.0
2024-11-07 13:45:00,78.38,78.39,78.37,78.38,10131.0,76.4488,76.4585,76.439,76.4488,10131.0
2024-11-07 13:50:00,78.38,78.38,78.36,78.37,11321.0,76.4488,76.4488,76.4293,76.439,11321.0
2024-11-07 13:55:00,78.37,78.38,78.36,78.37,233373.0,76.439,76.4488,76.4293,76.439,233373.0
2024-11-07 14:00:00,78.38,78.38,78.32,78.33,14661.0,76.4488,76.4488,76.3903,76.4,14661.0
2024-11-07 14:05:00,78.33,78.33,78.31,78.31,27165.0,76.4,76.4,76.3805,76.3805,27165.0
2024-11-07 14:10:00,78.31,78.35,78.3,78.35,32073.0,76.3805,76.4195,76.3707,76.4195,32073.0
2024-11-07 14:15:00,78.36,78.36,78.33,78.34,11276.0,76.4293,76.4293,76.4,76.4098,11276.0
2024-11-07 14:20:00,78.34,78.34,78.32,78.33,26988.0,76.4098,76.4098,76.3903,76.4,26988.0
2024-11-07 14:25:00,78.33,78.33,78.31,78.32,9547.0,76.4,76.4,76.3805,76.3903,9547.0
2024-11-07 14:30:00,78.33,78.34,78.32,78.34,16654.0,76.4,76.4098,76.3903,76.4098,16654.0
2024-11-07 14:35:00,78.33,78.36,78.33,78.34,25721.0,76.4,76.4293,76.4,76.4098,25721.0
2024-11-07 14:40:00,78.34,78.34,78.26,78.28,38983.0,76.4098,76.4098,76.3317,76.3512,38983.0
2024-11-07 14:45:00,78.28,78.33,78.28,78.33,15316.0,76.3512,76.4,76.3512,76.4,15316.0
2024-11-07 14:50:00,78.33,78.35,78.32,78.34,11402.0,76.4,76.4195,76.3903,76.4098,11402.0
2024-11-07 14:55:00,78.34,78.35,78.33,78.35,9979.0,76.4098,76.4195,76.4,76.4195,9979.0
2024-11-07 15:00:00,78.35,78.38,78.34,78.37,42838.0,76.4195,76.4488,76.4098,76.439,42838.0
2024-11-07 15:05:00,78.38,78.4,78.37,78.38,27554.0,76.4488,76.4683,76.439,76.4488,27554.0
2024-11-07 15:10:00,78.38,78.43,78.38,78.42,12524.0,76.4488,76.4975,76.4488,76.4878,12524.0
2024-11-07 15:15:00,78.42,78.42,78.4,78.41,34135.0,76.4878,76.4878,76.4683,76.478,34135.0
2024-11-07 15:20:00,78.41,78.42,78.4,78.42,36808.0,76.478,76.4878,76.4683,76.4878,36808.0
2024-11-07 15:25:00,78.42,78.42,78.39,78.4,213060.0,76.4878,76.4878,76.4585,76.4683,213060.0
2024-11-07 15:30:00,78.4,78.41,78.39,78.4,248017.0,76.4683,76.478,76.4585,76.4683,248017.0
2024-11-07 15:35:00,78.4,78.4,78.38,78.39,173494.0,76.4683,76.4683,76.4488,76.4585,173494.0
2024-11-07 15:40:00,78.39,78.4,78.38,78.4,174000.0,76.4585,76.4683,76.4488,76.4683,174000.0
2024-11-07 15:45:00,78.4,78.4,78.38,78.39,192256.0,76.4683,76.4683,76.4488,76.4585,192256.0
2024-11-07 15:50:00,78.38,78.4,78.38,78.39,90431.0,76.4488,76.4683,76.4488,76.4585,90431.0
2024-11-07 15:55:00,78.39,78.41,78.38,78.4,101881.0,76.4585,76.478,76.4488,76.4683,101881.0
2024-11-08 09:30:00,78.43,78.43,78.37,78.42,31082.0,76.4975,76.4975,76.439,76.4878,31082.0
2024-11-08 09:35:00,78.41,78.43,78.4,78.42,5679.0,76.478,76.4975,76.4683,76.4878,5679.0
2024-11-08 09:40:00,78.42,78.43,78.41,78.43,5504.0,76.4878,76.4975,76.478,76.4975,5504.0
2024-11-08 09:45:00,78.42,78.43,78.4,78.42,5440.0,76.4878,76.4975,76.4683,76.4878,5440.0
2024-11-08 09:50:00,78.42,78.43,78.41,78.42,8591.0,76.4878,76.4975,76.478,76.4878,8591.0
2024-11-08 09:55:00,78.43,78.43,78.41,78.41,7084.0,76.4975,76.4975,76.478,76.478,7084.0
2024-11-08 10:00:00,78.41,78.43,78.4,78.43,9989.0,76.478,76.4975,76.4683,76.4975,9989.0
2024-11-08 10:05:00,78.43,78.43,78.42,78.42,7576.0,76.4975,76.4975,76.4878,76.4878,7576.0
2024-11-08 10:10:00,78.42,78.45,78.42,78.45,12596.0,76.4878,76.5171,76.4878,76.5171,12596.0
2024-11-08 10:15:00,78.45,78.46,78.44,78.46,10397.0,76.5171,76.5268,76.5073,76.5268,10397.0
2024-11-08 10:20:00,78.46,78.46,78.45,78.45,55122.0,76.5268,76.5268,76.5171,76.5171,55122.0
2024-11-08 10:25:00,78.46,78.47,78.45,78.46,17030.0,76.5268,76.5366,76.5171,76.5268,17030.0
2024-11-08 10:30:00,78.45,78.46,78.43,78.44,18177.0,76.5171,76.5268,76.4975,76.5073,18177.0
2024-11-08 10:35:00,78.44,78.44,78.43,78.44,39872.0,76.5073,76.5073,76.4975,76.5073,39872.0
2024-11-08 10:40:00,78.44,78.45,78.43,78.44,15770.0,76.5073,76.5171,76.4975,76.5073,15770.0
2024-11-08 10:45:00,78.45,78.45,78.43,78.44,24309.0,76.5171,76.5171,76.4975,76.5073,24309.0
2024-11-08 10:50:00,78.44,78.44,78.43,78.43,8474.0,76.5073,76.5073,76.4975,76.4975,8474.0
2024-11-08 10:55:00,78.44,78.44,78.42,78.42,9281.0,76.5073,76.5073,76.4878,76.4878,9281.0
2024-11-08 11:00:00,78.43,78.44,78.41,78.42,11251.0,76.4975,76.5073,76.478,76.4878,11251.0
2024-11-08 11:05:00,78.42,78.43,78.41,78.42,16728.0,76.4878,76.4975,76.478,76.4878,16728.0
2024-11-08 11:10:00,78.42,78.42,78.41,78.41,11404.0,76.4878,76.4878,76.478,76.478,11404.0
2024-11-08 11:15:00,78.41,78.42,78.4,78.42,15984.0,76.478,76.4878,76.4683,76.4878,15984.0
2024-11-08 11:20:00,78.42,78.42,78.41,78.42,10829.0,76.4878,76.4878,76.478,76.4878,10829.0
2024-11-08 11:25:00,78.42,78.42,78.4,78.41,17499.0,76.4878,76.4878,76.4683,76.478,17499.0
2024-11-08 11:30:00,78.4,78.41,78.38,78.38,19414.0,76.4683,76.478,76.4488,76.4488,19414.0
2024-11-08 11:35:00,78.39,78.39,78.37,78.37,10648.0,76.4585,76.4585,76.439,76.439,10648.0
2024-11-08 11:40:00,78.37,78.39,78.37,78.39,6656.0,76.439,76.4585,76.439,76.4585,6656.0
2024-11-08 11:45:00,78.39,78.4,78.38,78.4,9161.0,76.4585,76.4683,76.4488,76.4683,9161.0
2024-11-08 11:50:00,78.4,78.41,78.39,78.4,9198.0,76.4683,76.478,76.4585,76.4683,9198.0
2024-11-08 11:55:00,78.4,78.4,78.38,78.4,31128.0,76.4683,76.4683,76.4488,76.4683,31128.0
2024-11-08 12:00:00,78.4,78.41,78.4,78.4,35182.0,76.4683,76.478,76.4683,76.4683,35182.0
2024-11-08 12:05:00,78.41,78.41,78.39,78.4,108423.0,76.478,76.478,76.4585,76.4683,108423.0
2024-11-08 12:10:00,78.39,78.4,78.37,78.38,27237.0,76.4585,76.4683,76.439,76.4488,27237.0
2024-11-08 12:15:00,78.38,78.38,78.37,78.37,14762.0,76.4488,76.4488,76.439,76.439,14762.0
2024-11-08 12:20:00,78.38,78.38,78.37,78.38,7112.0,76.4488,76.4488,76.439,76.4488,7112.0
2024-11-08 12:25:00,78.38,78.38,78.37,78.38,629594.0,76.4488,76.4488,76.439,76.4488,629594.0
2024-11-08 12:30:00,78.38,78.39,78.37,78.39,26128.0,76.4488,76.4585,76.439,76.4585,26128.0
2024-11-08 12:35:00,78.39,78.39,78.35,78.36,20880.0,76.4585,76.4585,76.4195,76.4293,20880.0
2024-11-08 12:40:00,78.35,78.36,78.35,78.36,14619.0,76.4195,76.4293,76.4195,76.4293,14619.0
2024-11-08 12:45:00,78.35,78.37,78.35,78.37,48661.0,76.4195,76.439,76.4195,76.439,48661.0
2024-11-08 12:50:00,78.37,78.39,78.36,78.39,20980.0,76.439,76.4585,76.4293,76.4585,20980.0
2024-11-08 12:55:00,78.39,78.4,78.38,78.4,4105.0,76.4585,76.4683,76.4488,76.4683,4105.0
2024-11-08 13:00:00,78.4,78.4,78.39,78.4,5960.0,76.4683,76.4683,76.4585,76.4683,5960.0
2024-11-08 13:05:00,78.4,78.4,78.39,78.4,34599.0,76.4683,76.4683,76.4585,76.4683,34599.0
2024-11-08 13:10:00,78.4,78.4,78.38,78.38,22124.0,76.4683,76.4683,76.4488,76.4488,22124.0
2024-11-08 13:15:00,78.38,78.39,78.38,78.39,18892.0,76.4488,76.4585,76.4488,76.4585,18892.0
2024-11-08 13:20:00,78.38,78.39,78.37,78.38,21609.0,76.4488,76.4585,76.439,76.4488,21609.0
2024-11-08 13:25:00,78.38,78.38,78.37,78.38,7311.0,76.4488,76.4488,76.439,76.4488,7311.0
2024-11-08 13:30:00,78.38,78.38,78.37,78.38,6773.0,76.4488,76.4488,76.439,76.4488,6773.0
2024-11-08 13:35:00,78.38,78.38,78.37,78.37,19624.0,76.4488,76.4488,76.439,76.439,19624.0
2024-11-08 13:40:00,78.37,78.38,78.36,78.37,13999.0,76.439,76.4488,76.4293,76.439,13999.0
2024-11-08 13:45:00,78.36,78.38,78.36,78.37,10816.0,76.4293,76.4488,76.4293,76.439,10816.0
2024-11-08 13:50:00,78.37,78.39,78.37,78.39,66158.0,76.439,76.4585,76.439,76.4585,66158.0
2024-11-08 13:55:00,78.39,78.4,78.38,78.4,44006.0,76.4585,76.4683,76.4488,76.4683,44006.0
2024-11-08 14:00:00,78.39,78.4,78.37,78.38,21479.0,76.4585,76.4683,76.439,76.4488,21479.0
2024-11-08 14:05:00,78.38,78.38,78.37,78.38,52547.0,76.4488,76.4488,76.439,76.4488,52547.0
2024-11-08 14:10:00,78.39,78.39,78.38,78.38,15855.0,76.4585,76.4585,76.4488,76.4488,15855.0
2024-11-08 14:15:00,78.39,78.39,78.38,78.39,24672.0,76.4585,76.4585,76.4488,76.4585,24672.0
2024-11-08 14:20:00,78.39,78.39,78.37,78.38,27419.0,76.4585,76.4585,76.439,76.4488,27419.0
2024-11-08 14:25:00,78.38,78.38,78.37,78.38,25482.0,76.4488,76.4488,76.439,76.4488,25482.0
2024-11-08 14:30:00,78.37,78.38,78.36,78.37,12279.0,76.439,76.4488,76.4293,76.439,12279.0
2024-11-08 14:35:00,78.37,78.37,78.36,78.36,3705.0,76.439,76.439,76.4293,76.4293,3705.0
2024-11-08 14:40:00,78.37,78.38,78.37,78.37,21820.0,76.439,76.4488,76.439,76.439,21820.0
2024-11-08 14:45:00,78.38,78.38,78.36,78.37,15432.0,76.4488,76.4488,76.4293,76.439,15432.0
2024-11-08 14:50:00,78.37,78.37,78.36,78.37,9579.0,76.439,76.439,76.4293,76.439,9579.0
2024-11-08 14:55:00,78.37,78.38,78.36,78.38,12591.0,76.439,76.4488,76.4293,76.4488,12591.0
2024-11-08 15:00:00,78.37,78.37,78.35,78.36,28033.0,76.439,76.439,76.4195,76.4293,28033.0
2024-11-08 15:05:00,78.36,78.36,78.35,78.35,10959.0,76.4293,76.4293,76.4195,76.4195,10959.0
2024-11-08 15:10:00,78.35,78.35,78.34,78.34,14683.0,76.4195,76.4195,76.4098,76.4098,14683.0
2024-11-08 15:15:00,78.34,78.35,78.34,78.34,90927.0,76.4098,76.4195,76.4098,76.4098,90927.0
2024-11-08 15:20:00,78.34,78.35,78.34,78.34,18404.0,76.4098,76.4195,76.4098,76.4098,18404.0
2024-11-08 15:25:00,78.34,78.36,78.34,78.36,30611.0,76.4098,76.4293,76.4098,76.4293,30611.0
2024-11-08 15:30:00,78.36,78.37,78.35,78.37,56796.0,76.4293,76.439,76.4195,76.439,56796.0
2024-11-08 15:35:00,78.37,78.38,78.36,78.37,1177353.0,76.439,76.4488,76.4293,76.439,1177353.0
2024-11-08 15:40:00,78.37,78.39,78.36,78.38,77632.0,76.439,76.4585,76.4293,76.4488,77632.0
2024-11-08 15:45:00,78.38,78.39,78.37,78.39,63794.0,76.4488,76.4585,76.439,76.4585,63794.0
2024-11-08 15:50:00,78.39,78.39,78.37,78.37,122961.0,76.4585,76.4585,76.439,76.439,122961.0
2024-11-08 15:55:00,78.38,78.4,78.37,78.39,706501.0,76.4488,76.4683,76.439,76.4585,706501.0
2024-11-11 09:30:00,78.29,78.29,78.24,78.28,39666.0,76.361,76.361,76.3122,76.3512,39666.0
2024-11-11 09:35:00,78.29,78.3,78.28,78.29,24638.0,76.361,76.3707,76.3512,76.361,24638.0
2024-11-11 09:40:00,78.3,78.31,78.29,78.3,10558.0,76.3707,76.3805,76.361,76.3707,10558.0
2024-11-11 09:45:00,78.31,78.31,78.28,78.29,32171.0,76.3805,76.3805,76.3512,76.361,32171.0
2024-11-11 09:50:00,78.29,78.29,78.27,78.28,9072.0,76.361,76.361,76.3415,76.3512,9072.0
2024-11-11 09:55:00,78.27,78.28,78.27,78.28,6427.0,76.3415,76.3512,76.3415,76.3512,6427.0
2024-11-11 10:00:00,78.28,78.29,78.27,78.29,79658.0,76.3512,76.361,76.3415,76.361,79658.0
2024-11-11 10:05:00,78.28,78.3,78.28,78.3,10700.0,76.3512,76.3707,76.3512,76.3707,10700.0
2024-11-11 10:10:00,78.3,78.3,78.29,78.3,33609.0,76.3707,76.3707,76.361,76.3707,33609.0
2024-11-11 10:15:00,78.3,78.3,78.29,78.3,25591.0,76.3707,76.3707,76.361,76.3707,25591.0
2024-11-11 10:20:00,78.29,78.3,78.29,78.3,12627.0,76.361,76.3707,76.361,76.3707,12627.0
2024-11-11 10:25:00,78.3,78.3,78.29,78.3,7311.0,76.3707,76.3707,76.361,76.3707,7311.0
2024-11-11 10:30:00,78.3,78.3,78.28,78.29,66772.0,76.3707,76.3707,76.3512,76.361,66772.0
2024-11-11 10:35:00,78.28,78.29,78.28,78.29,4963.0,76.3512,76.361,76.3512,76.361,4963.0
2024-11-11 10:40:00,78.29,78.29,78.28,78.29,22940.0,76.361,76.361,76.3512,76.361,22940.0
2024-11-11 10:45:00,78.29,78.31,78.28,78.3,12032.0,76.361,76.3805,76.3512,76.3707,12032.0
2024-11-11 10:50:00,78.31,78.31,78.3,78.31,54827.0,76.3805,76.3805,76.3707,76.3805,54827.0
2024-11-11 10:55:00,78.31,78.31,78.3,78.31,8667.0,76.3805,76.3805,76.3707,76.3805,8667.0
2024-11-11 11:00:00,78.31,78.32,78.3,78.31,5312.0,76.3805,76.3903,76.3707,76.3805,5312.0
2024-11-11 11:05:00,78.31,78.32,78.31,78.31,3730.0,76.3805,76.3903,76.3805,76.3805,3730.0
2024-11-11 11:10:00,78.31,78.32,78.31,78.31,3314.0,76.3805,76.3903,76.3805,76.3805,3314.0
2024-11-11 11:15:00,78.31,78.32,78.31,78.31,8336.0,76.3805,76.3903,76.3805,76.3805,8336.0
2024-11-11 11:20:00,78.31,78.32,78.31,78.31,4264.0,76.3805,76.3903,76.3805,76.3805,4264.0
2024-11-11 11:25:00,78.31,78.32,78.31,78.31,5077.0,76.3805,76.3903,76.3805,76.3805,5077.0
2024-11-11 11:30:00,78.31,78.32,78.3,78.3,5324.0,76.3805,76.3903,76.3707,76.3707,5324.0
2024-11-11 11:35:00,78.3,78.31,78.3,78.31,8645.0,76.3707,76.3805,76.3707,76.3805,8645.0
2024-11-11 11:40:00,78.31,78.31,78.3,78.31,2452.0,76.3805,76.3805,76.3707,76.3805,2452.0
2024-11-11 11:45:00,78.31,78.31,78.3,78.31,65495.0,76.3805,76.3805,76.3707,76.3805,65495.0
2024-11-11 11:50:00,78.31,78.31,78.29,78.3,40177.0,76.3805,76.3805,76.361,76.3707,40177.0
2024-11-11 11:55:00,78.3,78.3,78.29,78.3,54494.0,76.3707,76.3707,76.361,76.3707,54494.0
2024-11-11 12:00:00,78.3,78.3,78.29,78.29,12866.0,76.3707,76.3707,76.361,76.361,12866.0
2024-11-11 12:05:00,78.3,78.3,78.29,78.3,31176.0,76.3707,76.3707,76.361,76.3707,31176.0
2024-11-11 12:10:00,78.3,78.31,78.29,78.31,20069.0,76.3707,76.3805,76.361,76.3805,20069.0
2024-11-11 12:15:00,78.3,78.31,78.3,78.31,18609.0,76.3707,76.3805,76.3707,76.3805,18609.0
2024-11-11 12:20:00,78.31,78.31,78.3,78.31,18665.0,76.3805,76.3805,76.3707,76.3805,18665.0
2024-11-11 12:25:00,78.31,78.31,78.3,78.31,42360.0,76.3805,76.3805,76.3707,76.3805,42360.0
2024-11-11 12:30:00,78.31,78.31,78.3,78.31,74176.0,76.3805,76.3805,76.3707,76.3805,74176.0
2024-11-11 12:35:00,78.31,78.31,78.3,78.31,57659.0,76.3805,76.3805,76.3707,76.3805,57659.0
2024-11-11 12:40:00,78.31,78.31,78.3,78.31,27969.0,76.3805,76.3805,76.3707,76.3805,27969.0
2024-11-11 12:45:00,78.31,78.31,78.3,78.31,9133.0,76.3805,76.3805,76.3707,76.3805,9133.0
2024-11-11 12:50:00,78.31,78.31,78.3,78.31,81687.0,76.3805,76.3805,76.3707,76.3805,81687.0
2024-11-11 12:55:00,78.31,78.31,78.3,78.31,24022.0,76.3805,76.3805,76.3707,76.3805,24022.0
2024-11-11 13:00:00,78.31,78.33,78.3,78.33,56709.0,76.3805,76.4,76.3707,76.4,56709.0
2024-11-11 13:05:00,78.33,78.33,78.32,78.33,208863.0,76.4,76.4,76.3903,76.4,208863.0
2024-11-11 13:10:00,78.33,78.33,78.32,78.33,17374.0,76.4,76.4,76.3903,76.4,17374.0
2024-11-11 13:15:00,78.33,78.33,78.32,78.33,24349.0,76.4,76.4,76.3903,76.4,24349.0
2024-11-11 13:20:00,78.32,78.33,78.31,78.31,38415.0,76.3903,76.4,76.3805,76.3805,38415.0
2024-11-11 13:25:00,78.31,78.32,78.31,78.32,15060.0,76.3805,76.3903,76.3805,76.3903,15060.0
2024-11-11 13:30:00,78.31,78.32,78.31,78.31,35392.0,76.3805,76.3903,76.3805,76.3805,35392.0
2024-11-11 13:35:00,78.31,78.32,78.31,78.31,19971.0,76.3805,76.3903,76.3805,76.3805,19971.0
2024-11-11 13:40:00,78.31,78.32,78.31,78.31,36107.0,76.3805,76.3903,76.3805,76.3805,36107.0
2024-11-11 13:45:00,78.31,78.32,78.31,78.31,54419.0,76.3805,76.3903,76.3805,76.3805,54419.0
2024-11-11 13:50:00,78.32,78.32,78.31,78.31,32706.0,76.3903,76.3903,76.3805,76.3805,32706.0
2024-11-11 13:55:00,78.31,78.32,78.31,78.31,40712.0,76.3805,76.3903,76.3805,76.3805,40712.0
2024-11-11 14:00:00,78.32,78.32,78.3,78.31,35517.0,76.3903,76.3903,76.3707,76.3805,35517.0
2024-11-11 14:05:00,78.31,78.31,78.3,78.31,52308.0,76.3805,76.3805,76.3707,76.3805,52308.0
2024-11-11 14:10:00,78.31,78.31,78.3,78.31,44229.0,76.3805,76.3805,76.3707,76.3805,44229.0
2024-11-11 14:15:00,78.31,78.31,78.3,78.31,24274.0,76.3805,76.3805,76.3707,76.3805,24274.0
2024-11-11 14:20:00,78.3,78.31,78.3,78.31,21727.0,76.3707,76.3805,76.3707,76.3805,21727.0
2024-11-11 14:25:00,78.31,78.31,78.3,78.31,33826.0,76.3805,76.3805,76.3707,76.3805,33826.0
2024-11-11 14:30:00,78.31,78.31,78.3,78.31,327594.0,76.3805,76.3805,76.3707,76.3805,327594.0
2024-11-11 14:35:00,78.31,78.31,78.3,78.31,12146.0,76.3805,76.3805,76.3707,76.3805,12146.0
2024-11-11 14:40:00,78.31,78.31,78.3,78.31,34746.0,76.3805,76.3805,76.3707,76.3805,34746.0
2024-11-11 14:45:00,78.31,78.31,78.3,78.31,51380.0,76.3805,76.3805,76.3707,76.3805,51380.0
2024-11-11 14:50:00,78.31,78.31,78.3,78.31,62731.0,76.3805,76.3805,76.3707,76.3805,62731.0
2024-11-11 14:55:00,78.3,78.31,78.29,78.3,56906.0,76.3707,76.3805,76.361,76.3707,56906.0
2024-11-11 15:00:00,78.3,78.3,78.29,78.3,40488.0,76.3707,76.3707,76.361,76.3707,40488.0
2024-11-11 15:05:00,78.3,78.3,78.29,78.3,23887.0,76.3707,76.3707,76.361,76.3707,23887.0
2024-11-11 15:10:00,78.3,78.3,78.29,78.3,19239.0,76.3707,76.3707,76.361,76.3707,19239.0
2024-11-11 15:15:00,78.3,78.3,78.29,78.3,22426.0,76.3707,76.3707,76.361,76.3707,22426.0
2024-11-11 15:20:00,78.3,78.31,78.29,78.3,124438.0,76.3707,76.3805,76.361,76.3707,124438.0
2024-11-11 15:25:00,78.31,78.31,78.3,78.31,46159.0,76.3805,76.3805,76.3707,76.3805,46159.0
2024-11-11 15:30:00,78.31,78.31,78.3,78.31,50801.0,76.3805,76.3805,76.3707,76.3805,50801.0
2024-11-11 15:35:00,78.31,78.31,78.3,78.31,65735.0,76.3805,76.3805,76.3707,76.3805,65735.0
2024-11-11 15:40:00,78.31,78.31,78.3,78.31,37754.0,76.3805,76.3805,76.3707,76.3805,37754.0
2024-11-11 15:45:00,78.31,78.31,78.3,78.31,18080.0,76.3805,76.3805,76.3707,76.3805,18080.0
2024-11-11 15:50:00,78.31,78.32,78.3,78.31,29734.0,76.3805,76.3903,76.3707,76.3805,29734.0
2024-11-11 15:55:00,78.31,78.32,78.31,78.32,35704.0,76.3805,76.3903,76.3805,76.3903,35704.0
2024-11-12 09:30:00,78.38,78.38,78.19,78.24,62409.0,76.4488,76.4488,76.2635,76.3122,62409.0
2024-11-12 09:35:00,78.24,78.24,78.22,78.23,10548.0,76.3122,76.3122,76.2927,76.3025,10548.0
2024-11-12 09:40:00,78.24,78.25,78.23,78.25,6691.0,76.3122,76.322,76.3025,76.322,6691.0
2024-11-12 09:45:00,78.25,78.25,78.23,78.24,12099.0,76.322,76.322,76.3025,76.3122,12099.0
2024-11-12 09:50:00,78.23,78.24,78.23,78.23,10225.0,76.3025,76.3122,76.3025,76.3025,10225.0
2024-11-12 09:55:00,78.23,78.24,78.22,78.22,4268.0,76.3025,76.3122,76.2927,76.2927,4268.0
2024-11-12 10:00:00,78.23,78.24,78.22,78.24,6556.0,76.3025,76.3122,76.2927,76.3122,6556.0
2024-11-12 10:05:00,78.23,78.24,78.21,78.21,19957.0,76.3025,76.3122,76.283,76.283,19957.0
2024-11-12 10:10:00,78.21,78.22,78.2,78.21,494239.0,76.283,76.2927,76.2732,76.283,494239.0
2024-11-12 10:15:00,78.2,78.22,78.2,78.21,5944.0,76.2732,76.2927,76.2732,76.283,5944.0
2024-11-12 10:20:00,78.22,78.23,78.21,78.23,4051.0,76.2927,76.3025,76.283,76.3025,4051.0
2024-11-12 10:25:00,78.22,78.23,78.21,78.22,13289.0,76.2927,76.3025,76.283,76.2927,13289.0
2024-11-12 10:30:00,78.22,78.22,78.21,78.22,4152.0,76.2927,76.2927,76.283,76.2927,4152.0
2024-11-12 10:35:00,78.22,78.22,78.21,78.22,10990.0,76.2927,76.2927,76.283,76.2927,10990.0
2024-11-12 10:40:00,78.21,78.22,78.21,78.22,11548.0,76.283,76.2927,76.283,76.2927,11548.0
2024-11-12 10:45:00,78.22,78.22,78.21,78.21,21029.0,76.2927,76.2927,76.283,76.283,21029.0
2024-11-12 10:50:00,78.22,78.22,78.19,78.2,12953.0,76.2927,76.2927,76.2635,76.2732,12953.0
2024-11-12 10:55:00,78.2,78.21,78.19,78.2,7198.0,76.2732,76.283,76.2635,76.2732,7198.0
2024-11-12 11:00:00,78.21,78.23,78.2,78.22,8503.0,76.283,76.3025,76.2732,76.2927,8503.0
2024-11-12 11:05:00,78.22,78.23,78.21,78.22,7022.0,76.2927,76.3025,76.283,76.2927,7022.0
2024-11-12 11:10:00,78.21,78.22,78.21,78.22,7401.0,76.283,76.2927,76.283,76.2927,7401.0
2024-11-12 11:15:00,78.22,78.22,78.21,78.22,13847.0,76.2927,76.2927,76.283,76.2927,13847.0
2024-11-12 11:20:00,78.22,78.22,78.2,78.2,5620.0,76.2927,76.2927,76.2732,76.2732,5620.0
2024-11-12 11:25:00,78.2,78.21,78.2,78.21,8583.0,76.2732,76.283,76.2732,76.283,8583.0
2024-11-12 11:30:00,78.2,78.21,78.2,78.2,3890.0,76.2732,76.283,76.2732,76.2732,3890.0
2024-11-12 11:35:00,78.2,78.21,78.19,78.2,12568.0,76.2732,76.283,76.2635,76.2732,12568.0
2024-11-12 11:40:00,78.2,78.2,78.18,78.18,55367.0,76.2732,76.2732,76.2537,76.2537,55367.0
2024-11-12 11:45:00,78.18,78.18,78.16,78.17,7234.0,76.2537,76.2537,76.2342,76.2439,7234.0
2024-11-12 11:50:00,78.17,78.18,78.17,78.17,4229.0,76.2439,76.2537,76.2439,76.2439,4229.0
2024-11-12 11:55:00,78.17,78.18,78.17,78.17,7074.0,76.2439,76.2537,76.2439,76.2439,7074.0
2024-11-12 12:00:00,78.17,78.18,78.15,78.16,9720.0,76.2439,76.2537,76.2244,76.2342,9720.0
2024-11-12 12:05:00,78.16,78.17,78.14,78.15,6507.0,76.2342,76.2439,76.2147,76.2244,6507.0
2024-11-12 12:10:00,78.15,78.15,78.13,78.14,13396.0,76.2244,76.2244,76.2049,76.2147,13396.0
2024-11-12 12:15:00,78.14,78.14,78.11,78.12,21117.0,76.2147,76.2147,76.1854,76.1952,21117.0
2024-11-12 12:20:00,78.13,78.13,78.12,78.13,9504.0,76.2049,76.2049,76.1952,76.2049,9504.0
2024-11-12 12:25:00,78.13,78.14,78.12,78.14,10049.0,76.2049,76.2147,76.1952,76.2147,10049.0
2024-11-12 12:30:00,78.14,78.14,78.13,78.14,19427.0,76.2147,76.2147,76.2049,76.2147,19427.0
2024-11-12 12:35:00,78.13,78.13,78.12,78.13,12293.0,76.2049,76.2049,76.1952,76.2049,12293.0
2024-11-12 12:40:00,78.12,78.12,78.1,78.11,19721.0,76.1952,76.1952,76.1757,76.1854,19721.0
2024-11-12 12:45:00,78.11,78.12,78.1,78.12,15385.0,76.1854,76.1952,76.1757,76.1952,15385.0
2024-11-12 12:50:00,78.12,78.14,78.11,78.14,13639.0,76.1952,76.2147,76.1854,76.2147,13639.0
2024-11-12 12:55:00,78.13,78.14,78.13,78.14,3077.0,76.2049,76.2147,76.2049,76.2147,3077.0
2024-11-12 13:00:00,78.14,78.14,78.13,78.13,21884.0,76.2147,76.2147,76.2049,76.2049,21884.0
2024-11-12 13:05:00,78.14,78.14,78.13,78.14,8703.0,76.2147,76.2147,76.2049,76.2147,8703.0
2024-11-12 13:10:00,78.14,78.14,78.13,78.14,6411.0,76.2147,76.2147,76.2049,76.2147,6411.0
2024-11-12 13:15:00,78.14,78.14,78.13,78.14,35530.0,76.2147,76.2147,76.2049,76.2147,35530.0
2024-11-12 13:20:00,78.14,78.14,78.13,78.14,7127.0,76.2147,76.2147,76.2049,76.2147,7127.0
2024-11-12 13:25:00,78.14,78.15,78.13,78.15,8384.0,76.2147,76.2244,76.2049,76.2244,8384.0
2024-11-12 13:30:00,78.15,78.16,78.14,78.16,14159.0,76.2244,76.2342,76.2147,76.2342,14159.0
2024-11-12 13:35:00,78.16,78.17,78.15,78.17,18348.0,76.2342,76.2439,76.2244,76.2439,18348.0
2024-11-12 13:40:00,78.17,78.17,78.16,78.17,15352.0,76.2439,76.2439,76.2342,76.2439,15352.0
2024-11-12 13:45:00,78.16,78.17,78.16,78.17,89383.0,76.2342,76.2439,76.2342,76.2439,89383.0
2024-11-12 13:50:00,78.17,78.17,78.16,78.17,19989.0,76.2439,76.2439,76.2342,76.2439,19989.0
2024-11-12 13:55:00,78.16,78.18,78.16,78.18,93198.0,76.2342,76.2537,76.2342,76.2537,93198.0
2024-11-12 14:00:00,78.17,78.18,78.17,78.18,7080.0,76.2439,76.2537,76.2439,76.2537,7080.0
2024-11-12 14:05:00,78.17,78.18,78.16,78.17,24853.0,76.2439,76.2537,76.2342,76.2439,24853.0
2024-11-12 14:10:00,78.17,78.17,78.16,78.17,20782.0,76.2439,76.2439,76.2342,76.2439,20782.0
2024-11-12 14:15:00,78.16,78.17,78.15,78.17,66208.0,76.2342,76.2439,76.2244,76.2439,66208.0
2024-11-12 14:20:00,78.17,78.17,78.16,78.17,11011.0,76.2439,76.2439,76.2342,76.2439,11011.0
2024-11-12 14:25:00,78.17,78.17,78.16,78.17,23987.0,76.2439,76.2439,76.2342,76.2439,23987.0
2024-11-12 14:30:00,78.16,78.17,78.16,78.16,14081.0,76.2342,76.2439,76.2342,76.2342,14081.0
2024-11-12 14:35:00,78.17,78.17,78.16,78.16,24366.0,76.2439,76.2439,76.2342,76.2342,24366.0
2024-11-12 14:40:00,78.17,78.17,78.16,78.17,18581.0,76.2439,76.2439,76.2342,76.2439,18581.0
2024-11-12 14:45:00,78.17,78.17,78.16,78.17,41638.0,76.2439,76.2439,76.2342,76.2439,41638.0
2024-11-12 14:50:00,78.17,78.17,78.16,78.17,20834.0,76.2439,76.2439,76.2342,76.2439,20834.0
2024-11-12 14:55:00,78.17,78.17,78.16,78.17,23864.0,76.2439,76.2439,76.2342,76.2439,23864.0
2024-11-12 15:00:00,78.16,78.17,78.15,78.16,11741.0,76.2342,76.2439,76.2244,76.2342,11741.0
2024-11-12 15:05:00,78.16,78.16,78.14,78.15,14770.0,76.2342,76.2342,76.2147,76.2244,14770.0
2024-11-12 15:10:00,78.15,78.16,78.14,78.16,15704.0,76.2244,76.2342,76.2147,76.2342,15704.0
2024-11-12 15:15:00,78.16,78.16,78.15,78.15,22477.0,76.2342,76.2342,76.2244,76.2244,22477.0
2024-11-12 15:20:00,78.16,78.16,78.15,78.15,13797.0,76.2342,76.2342,76.2244,76.2244,13797.0
2024-11-12 15:25:00,78.16,78.16,78.14,78.14,24174.0,76.2342,76.2342,76.2147,76.2147,24174.0
2024-11-12 15:30:00,78.15,78.15,78.14,78.14,14779.0,76.2244,76.2244,76.2147,76.2147,14779.0
2024-11-12 15:35:00,78.15,78.15,78.14,78.15,32044.0,76.2244,76.2244,76.2147,76.2244,32044.0
2024-11-12 15:40:00,78.15,78.15,78.14,78.15,27640.0,76.2244,76.2244,76.2147,76.2244,27640.0
2024-11-12 15:45:00,78.15,78.16,78.14,78.16,9678.0,76.2244,76.2342,76.2147,76.2342,9678.0
2024-11-12 15:50:00,78.15,78.16,78.15,78.15,14982.0,76.2244,76.2342,76.2244,76.2244,14982.0
2024-11-12 15:55:00,78.15,78.16,78.12,78.13,49898.0,76.2244,76.2342,76.1952,76.2049,49898.0
2024-11-13 09:30:00,78.18,78.3,78.12,78.28,39494.0,76.2537,76.3707,76.1952,76.3512,39494.0
2024-11-13 09:35:00,78.27,78.28,78.24,78.27,26991.0,76.3415,76.3512,76.3122,76.3415,26991.0
2024-11-13 09:40:00,78.27,78.29,78.26,78.29,30989.0,76.3415,76.361,76.3317,76.361,30989.0
2024-11-13 09:45:00,78.29,78.29,78.26,78.26,13682.0,76.361,76.361,76.3317,76.3317,13682.0
2024-11-13 09:50:00,78.26,78.26,78.23,78.24,22842.0,76.3317,76.3317,76.3025,76.3122,22842.0
2024-11-13 09:55:00,78.25,78.25,78.23,78.24,8255.0,76.322,76.322,76.3025,76.3122,8255.0
2024-11-13 10:00:00,78.24,78.24,78.21,78.22,20896.0,76.3122,76.3122,76.283,76.2927,20896.0
2024-11-13 10:05:00,78.21,78.22,78.19,78.21,23302.0,76.283,76.2927,76.2635,76.283,23302.0
2024-11-13 10:10:00,78.2,78.21,78.19,78.2,18552.0,76.2732,76.283,76.2635,76.2732,18552.0
2024-11-13 10:15:00,78.2,78.24,78.2,78.23,12030.0,76.2732,76.3122,76.2732,76.3025,12030.0
2024-11-13 10:20:00,78.23,78.23,78.21,78.22,6412.0,76.3025,76.3025,76.283,76.2927,6412.0
2024-11-13 10:25:00,78.21,78.22,78.19,78.19,14114.0,76.283,76.2927,76.2635,76.2635,14114.0
2024-11-13 10:30:00,78.2,78.21,78.19,78.2,15305.0,76.2732,76.283,76.2635,76.2732,15305.0
2024-11-13 10:35:00,78.2,78.21,78.19,78.19,14141.0,76.2732,76.283,76.2635,76.2635,14141.0
2024-11-13 10:40:00,78.2,78.22,78.18,78.22,22280.0,76.2732,76.2927,76.2537,76.2927,22280.0
2024-11-13 10:45:00,78.21,78.23,78.21,78.22,8460.0,76.283,76.3025,76.283,76.2927,8460.0
2024-11-13 10:50:00,78.22,78.25,78.22,78.25,8049.0,76.2927,76.322,76.2927,76.322,8049.0
2024-11-13 10:55:00,78.24,78.26,78.24,78.25,25223.0,76.3122,76.3317,76.3122,76.322,25223.0
2024-11-13 11:00:00,78.25,78.25,78.22,78.22,6475.0,76.322,76.322,76.2927,76.2927,6475.0
2024-11-13 11:05:00,78.22,78.23,78.21,78.23,31806.0,76.2927,76.3025,76.283,76.3025,31806.0
2024-11-13 11:10:00,78.22,78.24,78.22,78.23,7773.0,76.2927,76.3122,76.2927,76.3025,7773.0
2024-11-13 11:15:00,78.23,78.23,78.22,78.23,18260.0,76.3025,76.3025,76.2927,76.3025,18260.0
2024-11-13 11:20:00,78.23,78.23,78.21,78.22,11231.0,76.3025,76.3025,76.283,76.2927,11231.0
2024-11-13 11:25:00,78.22,78.23,78.21,78.23,8903.0,76.2927,76.3025,76.283,76.3025,8903.0
2024-11-13 11:30:00,78.23,78.25,78.22,78.25,14466.0,76.3025,76.322,76.2927,76.322,14466.0
2024-11-13 11:35:00,78.25,78.25,78.23,78.23,14203.0,76.322,76.322,76.3025,76.3025,14203.0
2024-11-13 11:40:00,78.23,78.24,78.23,78.24,27995.0,76.3025,76.3122,76.3025,76.3122,27995.0
2024-11-13 11:45:00,78.23,78.24,78.23,78.23,28106.0,76.3025,76.3122,76.3025,76.3025,28106.0
2024-11-13 11:50:00,78.23,78.24,78.23,78.23,21226.0,76.3025,76.3122,76.3025,76.3025,21226.0
2024-11-13 11:55:00,78.23,78.23,78.22,78.22,31882.0,76.3025,76.3025,76.2927,76.2927,31882.0
2024-11-13 12:00:00,78.23,78.23,78.22,78.22,5401.0,76.3025,76.3025,76.2927,76.2927,5401.0
2024-11-13 12:05:00,78.23,78.23,78.21,78.23,35502.0,76.3025,76.3025,76.283,76.3025,35502.0
2024-11-13 12:10:00,78.23,78.23,78.21,78.23,36098.0,76.3025,76.3025,76.283,76.3025,36098.0
2024-11-13 12:15:00,78.23,78.23,78.22,78.22,40971.0,76.3025,76.3025,76.2927,76.2927,40971.0
2024-11-13 12:20:00,78.21,78.22,78.2,78.21,10707.0,76.283,76.2927,76.2732,76.283,10707.0
2024-11-13 12:25:00,78.2,78.21,78.19,78.2,16047.0,76.2732,76.283,76.2635,76.2732,16047.0
2024-11-13 12:30:00,78.2,78.21,78.19,78.2,6552.0,76.2732,76.283,76.2635,76.2732,6552.0
2024-11-13 12:35:00,78.2,78.21,78.19,78.2,14486.0,76.2732,76.283,76.2635,76.2732,14486.0
2024-11-13 12:40:00,78.2,78.21,78.19,78.2,13544.0,76.2732,76.283,76.2635,76.2732,13544.0
2024-11-13 12:45:00,78.2,78.21,78.2,78.2,54821.0,76.2732,76.283,76.2732,76.2732,54821.0
2024-11-13 12:50:00,78.2,78.21,78.19,78.19,34426.0,76.2732,76.283,76.2635,76.2635,34426.0
2024-11-13 12:55:00,78.2,78.2,78.19,78.2,5128.0,76.2732,76.2732,76.2635,76.2732,5128.0
2024-11-13 13:00:00,78.2,78.2,78.19,78.2,27024.0,76.2732,76.2732,76.2635,76.2732,27024.0
2024-11-13 13:05:00,78.19,78.2,78.18,78.18,16452.0,76.2635,76.2732,76.2537,76.2537,16452.0
2024-11-13 13:10:00,78.18,78.19,78.17,78.19,11183.0,76.2537,76.2635,76.2439,76.2635,11183.0
2024-11-13 13:15:00,78.19,78.19,78.17,78.18,10258.0,76.2635,76.2635,76.2439,76.2537,10258.0
2024-11-13 13:20:00,78.19,78.19,78.17,78.17,43737.0,76.2635,76.2635,76.2439,76.2439,43737.0
2024-11-13 13:25:00,78.17,78.19,78.17,78.19,23846.0,76.2439,76.2635,76.2439,76.2635,23846.0
2024-11-13 13:30:00,78.19,78.19,78.18,78.19,20276.0,76.2635,76.2635,76.2537,76.2635,20276.0
2024-11-13 13:35:00,78.19,78.2,78.18,78.19,16646.0,76.2635,76.2732,76.2537,76.2635,16646.0
2024-11-13 13:40:00,78.19,78.19,78.18,78.19,4000.0,76.2635,76.2635,76.2537,76.2635,4000.0
2024-11-13 13:45:00,78.18,78.19,78.18,78.19,9135.0,76.2537,76.2635,76.2537,76.2635,9135.0
2024-11-13 13:50:00,78.19,78.19,78.18,78.19,3172.0,76.2635,76.2635,76.2537,76.2635,3172.0
2024-11-13 13:55:00,78.19,78.19,78.18,78.19,18847.0,76.2635,76.2635,76.2537,76.2635,18847.0
2024-11-13 14:00:00,78.18,78.19,78.18,78.19,6785.0,76.2537,76.2635,76.2537,76.2635,6785.0
2024-11-13 14:05:00,78.18,78.19,78.17,78.17,10013.0,76.2537,76.2635,76.2439,76.2439,10013.0
2024-11-13 14:10:00,78.18,78.19,78.18,78.18,8665.0,76.2537,76.2635,76.2537,76.2537,8665.0
2024-11-13 14:15:00,78.18,78.2,78.18,78.2,26071.0,76.2537,76.2732,76.2537,76.2732,26071.0
2024-11-13 14:20:00,78.2,78.21,78.19,78.2,10738.0,76.2732,76.283,76.2635,76.2732,10738.0
2024-11-13 14:25:00,78.2,78.21,78.19,78.19,14631.0,76.2732,76.283,76.2635,76.2635,14631.0
2024-11-13 14:30:00,78.2,78.21,78.19,78.21,42371.0,76.2732,76.283,76.2635,76.283,42371.0
2024-11-13 14:35:00,78.2,78.21,78.2,78.2,10647.0,76.2732,76.283,76.2732,76.2732,10647.0
2024-11-13 14:40:00,78.2,78.21,78.2,78.2,18671.0,76.2732,76.283,76.2732,76.2732,18671.0
2024-11-13 14:45:00,78.21,78.22,78.2,78.2,30538.0,76.283,76.2927,76.2732,76.2732,30538.0
2024-11-13 14:50:00,78.2,78.21,78.18,78.18,399880.0,76.2732,76.283,76.2537,76.2537,399880.0
2024-11-13 14:55:00,78.18,78.19,78.18,78.19,16681.0,76.2537,76.2635,76.2537,76.2635,16681.0
2024-11-13 15:00:00,78.19,78.2,78.18,78.18,51031.0,76.2635,76.2732,76.2537,76.2537,51031.0
2024-11-13 15:05:00,78.17,78.19,78.17,78.17,57127.0,76.2439,76.2635,76.2439,76.2439,57127.0
2024-11-13 15:10:00,78.18,78.19,78.17,78.17,52933.0,76.2537,76.2635,76.2439,76.2439,52933.0
2024-11-13 15:15:00,78.18,78.2,78.18,78.19,71662.0,76.2537,76.2732,76.2537,76.2635,71662.0
2024-11-13 15:20:00,78.19,78.19,78.18,78.19,53261.0,76.2635,76.2635,76.2537,76.2635,53261.0
2024-11-13 15:25:00,78.19,78.2,78.18,78.19,75199.0,76.2635,76.2732,76.2537,76.2635,75199.0
2024-11-13 15:30:00,78.2,78.2,78.18,78.19,62964.0,76.2732,76.2732,76.2537,76.2635,62964.0
2024-11-13 15:35:00,78.19,78.2,78.18,78.19,86114.0,76.2635,76.2732,76.2537,76.2635,86114.0
2024-11-13 15:40:00,78.19,78.19,78.18,78.19,64801.0,76.2635,76.2635,76.2537,76.2635,64801.0
2024-11-13 15:45:00,78.19,78.19,78.18,78.18,73366.0,76.2635,76.2635,76.2537,76.2537,73366.0
2024-11-13 15:50:00,78.19,78.2,78.18,78.19,119522.0,76.2635,76.2732,76.2537,76.2635,119522.0
2024-11-13 15:55:00,78.19,78.19,78.1,78.18,210307.0,76.2635,76.2635,76.1757,76.2537,210307.0
2024-11-14 09:30:00,78.21,78.25,78.2,78.22,39729.0,76.283,76.322,76.2732,76.2927,39729.0
2024-11-14 09:35:00,78.22,78.24,78.22,78.23,18893.0,76.2927,76.3122,76.2927,76.3025,18893.0
2024-11-14 09:40:00,78.23,78.23,78.2,78.2,762762.0,76.3025,76.3025,76.2732,76.2732,762762.0
2024-11-14 09:45:00,78.2,78.2,78.18,78.19,9984.0,76.2732,76.2732,76.2537,76.2635,9984.0
2024-11-14 09:50:00,78.18,78.2,78.18,78.2,10116.0,76.2537,76.2732,76.2537,76.2732,10116.0
2024-11-14 09:55:00,78.2,78.2,78.19,78.2,6625.0,76.2732,76.2732,76.2635,76.2732,6625.0
2024-11-14 10:00:00,78.2,78.22,78.19,78.2,11314.0,76.2732,76.2927,76.2635,76.2732,11314.0
2024-11-14 10:05:00,78.2,78.21,78.19,78.2,13507.0,76.2732,76.283,76.2635,76.2732,13507.0
2024-11-14 10:10:00,78.2,78.21,78.19,78.2,14790.0,76.2732,76.283,76.2635,76.2732,14790.0
2024-11-14 10:15:00,78.19,78.2,78.18,78.19,7594.0,76.2635,76.2732,76.2537,76.2635,7594.0
2024-11-14 10:20:00,78.2,78.21,78.19,78.2,15471.0,76.2732,76.283,76.2635,76.2732,15471.0
2024-11-14 10:25:00,78.2,78.21,78.19,78.2,29315.0,76.2732,76.283,76.2635,76.2732,29315.0
2024-11-14 10:30:00,78.2,78.2,78.19,78.19,27179.0,76.2732,76.2732,76.2635,76.2635,27179.0
2024-11-14 10:35:00,78.19,78.2,78.17,78.18,22192.0,76.2635,76.2732,76.2439,76.2537,22192.0
2024-11-14 10:40:00,78.17,78.19,78.17,78.19,19573.0,76.2439,76.2635,76.2439,76.2635,19573.0
2024-11-14 10:45:00,78.19,78.21,78.18,78.2,24072.0,76.2635,76.283,76.2537,76.2732,24072.0
2024-11-14 10:50:00,78.2,78.21,78.19,78.2,18958.0,76.2732,76.283,76.2635,76.2732,18958.0
2024-11-14 10:55:00,78.2,78.21,78.19,78.2,37984.0,76.2732,76.283,76.2635,76.2732,37984.0
2024-11-14 11:00:00,78.2,78.21,78.19,78.19,17031.0,76.2732,76.283,76.2635,76.2635,17031.0
2024-11-14 11:05:00,78.2,78.2,78.19,78.2,19699.0,76.2732,76.2732,76.2635,76.2732,19699.0
2024-11-14 11:10:00,78.21,78.22,78.2,78.22,26975.0,76.283,76.2927,76.2732,76.2927,26975.0
2024-11-14 11:15:00,78.22,78.23,78.21,78.23,17366.0,76.2927,76.3025,76.283,76.3025,17366.0
2024-11-14 11:20:00,78.23,78.24,78.22,78.24,45208.0,76.3025,76.3122,76.2927,76.3122,45208.0
2024-11-14 11:25:00,78.23,78.24,78.22,78.23,32791.0,76.3025,76.3122,76.2927,76.3025,32791.0
2024-11-14 11:30:00,78.22,78.23,78.2,78.21,11207.0,76.2927,76.3025,76.2732,76.283,11207.0
2024-11-14 11:35:00,78.21,78.22,78.2,78.22,13316.0,76.283,76.2927,76.2732,76.2927,13316.0
2024-11-14 11:40:00,78.22,78.22,78.2,78.2,21908.0,76.2927,76.2927,76.2732,76.2732,21908.0
2024-11-14 11:45:00,78.2,78.21,78.2,78.2,9712.0,76.2732,76.283,76.2732,76.2732,9712.0
2024-11-14 11:50:00,78.21,78.22,78.2,78.2,16254.0,76.283,76.2927,76.2732,76.2732,16254.0
2024-11-14 11:55:00,78.21,78.22,78.2,78.22,12518.0,76.283,76.2927,76.2732,76.2927,12518.0
2024-11-14 12:00:00,78.21,78.22,78.2,78.2,13097.0,76.283,76.2927,76.2732,76.2732,13097.0
2024-11-14 12:05:00,78.2,78.21,78.2,78.2,7659.0,76.2732,76.283,76.2732,76.2732,7659.0
2024-11-14 12:10:00,78.2,78.21,78.2,78.2,11447.0,76.2732,76.283,76.2732,76.2732,11447.0
2024-11-14 12:15:00,78.2,78.21,78.2,78.2,7691.0,76.2732,76.283,76.2732,76.2732,7691.0
2024-11-14 12:20:00,78.2,78.21,78.2,78.21,9758.0,76.2732,76.283,76.2732,76.283,9758.0
2024-11-14 12:25:00,78.22,78.25,78.21,78.24,10916.0,76.2927,76.322,76.283,76.3122,10916.0
2024-11-14 12:30:00,78.25,78.25,78.23,78.23,13586.0,76.322,76.322,76.3025,76.3025,13586.0
2024-11-14 12:35:00,78.23,78.24,78.22,78.22,9416.0,76.3025,76.3122,76.2927,76.2927,9416.0
2024-11-14 12:40:00,78.22,78.22,78.21,78.22,8116.0,76.2927,76.2927,76.283,76.2927,8116.0
2024-11-14 12:45:00,78.22,78.23,78.22,78.22,26724.0,76.2927,76.3025,76.2927,76.2927,26724.0
2024-11-14 12:50:00,78.23,78.23,78.22,78.23,29360.0,76.3025,76.3025,76.2927,76.3025,29360.0
2024-11-14 12:55:00,78.22,78.23,78.22,78.23,8793.0,76.2927,76.3025,76.2927,76.3025,8793.0
2024-11-14 13:00:00,78.22,78.23,78.21,78.22,12266.0,76.2927,76.3025,76.283,76.2927,12266.0
2024-11-14 13:05:00,78.22,78.22,78.21,78.22,6370.0,76.2927,76.2927,76.283,76.2927,6370.0
2024-11-14 13:10:00,78.21,78.22,78.2,78.2,9778.0,76.283,76.2927,76.2732,76.2732,9778.0
2024-11-14 13:15:00,78.2,78.21,78.19,78.2,21587.0,76.2732,76.283,76.2635,76.2732,21587.0
2024-11-14 13:20:00,78.2,78.2,78.19,78.2,5113.0,76.2732,76.2732,76.2635,76.2732,5113.0
2024-11-14 13:25:00,78.2,78.2,78.19,78.19,8158.0,76.2732,76.2732,76.2635,76.2635,8158.0
2024-11-14 13:30:00,78.19,78.2,78.18,78.19,18903.0,76.2635,76.2732,76.2537,76.2635,18903.0
2024-11-14 13:35:00,78.18,78.19,78.17,78.18,11097.0,76.2537,76.2635,76.2439,76.2537,11097.0
2024-11-14 13:40:00,78.18,78.19,78.18,78.18,9718.0,76.2537,76.2635,76.2537,76.2537,9718.0
2024-11-14 13:45:00,78.18,78.19,78.17,78.17,14083.0,76.2537,76.2635,76.2439,76.2439,14083.0
2024-11-14 13:50:00,78.17,78.18,78.16,78.17,8080.0,76.2439,76.2537,76.2342,76.2439,8080.0
2024-11-14 13:55:00,78.17,78.17,78.15,78.16,28537.0,76.2439,76.2439,76.2244,76.2342,28537.0
2024-11-14 14:00:00,78.16,78.18,78.15,78.17,27312.0,76.2342,76.2537,76.2244,76.2439,27312.0
2024-11-14 14:05:00,78.17,78.18,78.17,78.18,4365.0,76.2439,76.2537,76.2439,76.2537,4365.0
2024-11-14 14:10:00,78.17,78.19,78.17,78.19,176093.0,76.2439,76.2635,76.2439,76.2635,176093.0
2024-11-14 14:15:00,78.18,78.19,78.18,78.19,14485.0,76.2537,76.2635,76.2537,76.2635,14485.0
2024-11-14 14:20:00,78.19,78.19,78.17,78.17,18902.0,76.2635,76.2635,76.2439,76.2439,18902.0
2024-11-14 14:25:00,78.18,78.18,78.16,78.17,131480.0,76.2537,76.2537,76.2342,76.2439,131480.0
2024-11-14 14:30:00,78.17,78.17,78.16,78.17,41086.0,76.2439,76.2439,76.2342,76.2439,41086.0
2024-11-14 14:35:00,78.17,78.18,78.16,78.18,20600.0,76.2439,76.2537,76.2342,76.2537,20600.0
2024-11-14 14:40:00,78.18,78.18,78.16,78.16,116180.0,76.2537,76.2537,76.2342,76.2342,116180.0
2024-11-14 14:45:00,78.17,78.18,78.15,78.17,139100.0,76.2439,76.2537,76.2244,76.2439,139100.0
2024-11-14 14:50:00,78.17,78.19,78.16,78.17,161091.0,76.2439,76.2635,76.2342,76.2439,161091.0
2024-11-14 14:55:00,78.18,78.19,78.17,78.17,27230.0,76.2537,76.2635,76.2439,76.2439,27230.0
2024-11-14 15:00:00,78.17,78.17,78.1,78.11,43988.0,76.2439,76.2439,76.1757,76.1854,43988.0
2024-11-14 15:05:00,78.1,78.1,78.04,78.05,50702.0,76.1757,76.1757,76.1172,76.1269,50702.0
2024-11-14 15:10:00,78.05,78.07,78.04,78.06,33052.0,76.1269,76.1464,76.1172,76.1367,33052.0
2024-11-14 15:15:00,78.07,78.1,78.06,78.09,25982.0,76.1464,76.1757,76.1367,76.1659,25982.0
2024-11-14 15:20:00,78.09,78.1,78.08,78.09,16418.0,76.1659,76.1757,76.1562,76.1659,16418.0
2024-11-14 15:25:00,78.09,78.1,78.08,78.09,66994.0,76.1659,76.1757,76.1562,76.1659,66994.0
2024-11-14 15:30:00,78.09,78.11,78.07,78.08,19641.0,76.1659,76.1854,76.1464,76.1562,19641.0
2024-11-14 15:35:00,78.08,78.1,78.07,78.09,20724.0,76.1562,76.1757,76.1464,76.1659,20724.0
2024-11-14 15:40:00,78.09,78.1,78.09,78.09,20976.0,76.1659,76.1757,76.1659,76.1659,20976.0
2024-11-14 15:45:00,78.09,78.1,78.09,78.09,18792.0,76.1659,76.1757,76.1659,76.1659,18792.0
2024-11-14 15:50:00,78.09,78.1,78.06,78.06,28967.0,76.1659,76.1757,76.1367,76.1367,28967.0
2024-11-14 15:55:00,78.06,78.09,78.06,78.08,36617.0,76.1367,76.1659,76.1367,76.1562,36617.0
2024-11-15 09:30:00,78.11,78.11,78.02,78.03,44164.0,76.1854,76.1854,76.0976,76.1074,44164.0
2024-11-15 09:35:00,78.03,78.03,77.99,78.0,42714.0,76.1074,76.1074,76.0684,76.0781,42714.0
2024-11-15 09:40:00,78.0,78.02,77.99,78.01,25035.0,76.0781,76.0976,76.0684,76.0879,25035.0
2024-11-15 09:45:00,78.01,78.01,78.0,78.01,110059.0,76.0879,76.0879,76.0781,76.0879,110059.0
2024-11-15 09:50:00,78.01,78.04,78.0,78.04,30327.0,76.0879,76.1172,76.0781,76.1172,30327.0
2024-11-15 09:55:00,78.03,78.05,78.02,78.04,14593.0,76.1074,76.1269,76.0976,76.1172,14593.0
2024-11-15 10:00:00,78.03,78.04,78.02,78.04,48625.0,76.1074,76.1172,76.0976,76.1172,48625.0
2024-11-15 10:05:00,78.04,78.06,78.03,78.06,25437.0,76.1172,76.1367,76.1074,76.1367,25437.0
2024-11-15 10:10:00,78.05,78.06,78.04,78.05,11145.0,76.1269,76.1367,76.1172,76.1269,11145.0
2024-11-15 10:15:00,78.05,78.07,78.04,78.06,8009.0,76.1269,76.1464,76.1172,76.1367,8009.0
2024-11-15 10:20:00,78.07,78.08,78.05,78.07,1259411.0,76.1464,76.1562,76.1269,76.1464,1259411.0
2024-11-15 10:25:00,78.07,78.07,78.05,78.06,15418.0,76.1464,76.1464,76.1269,76.1367,15418.0
2024-11-15 10:30:00,78.06,78.09,78.06,78.08,7886.0,76.1367,76.1659,76.1367,76.1562,7886.0
2024-11-15 10:35:00,78.09,78.1,78.07,78.08,13383.0,76.1659,76.1757,76.1464,76.1562,13383.0
2024-11-15 10:40:00,78.08,78.09,78.08,78.09,5556.0,76.1562,76.1659,76.1562,76.1659,5556.0
2024-11-15 10:45:00,78.08,78.1,78.07,78.09,16694.0,76.1562,76.1757,76.1464,76.1659,16694.0
2024-11-15 10:50:00,78.1,78.11,78.09,78.1,6746.0,76.1757,76.1854,76.1659,76.1757,6746.0
2024-11-15 10:55:00,78.09,78.11,78.09,78.11,10935.0,76.1659,76.1854,76.1659,76.1854,10935.0
2024-11-15 11:00:00,78.1,78.12,78.1,78.11,5124.0,76.1757,76.1952,76.1757,76.1854,5124.0
2024-11-15 11:05:00,78.11,78.12,78.1,78.11,5864.0,76.1854,76.1952,76.1757,76.1854,5864.0
2024-11-15 11:10:00,78.11,78.12,78.1,78.12,21375.0,76.1854,76.1952,76.1757,76.1952,21375.0
2024-11-15 11:15:00,78.13,78.13,78.11,78.12,6220.0,76.2049,76.2049,76.1854,76.1952,6220.0
2024-11-15 11:20:00,78.12,78.12,78.09,78.09,71957.0,76.1952,76.1952,76.1659,76.1659,71957.0
2024-11-15 11:25:00,78.1,78.11,78.09,78.11,70539.0,76.1757,76.1854,76.1659,76.1854,70539.0
2024-11-15 11:30:00,78.1,78.1,78.08,78.09,445225.0,76.1757,76.1757,76.1562,76.1659,445225.0
2024-11-15 11:35:00,78.1,78.12,78.1,78.11,7466.0,76.1757,76.1952,76.1757,76.1854,7466.0
2024-11-15 11:40:00,78.11,78.11,78.1,78.1,9199.0,76.1854,76.1854,76.1757,76.1757,9199.0
2024-11-15 11:45:00,78.11,78.12,78.1,78.12,16546.0,76.1854,76.1952,76.1757,76.1952,16546.0
2024-11-15 11:50:00,78.11,78.12,78.11,78.12,5943.0,76.1854,76.1952,76.1854,76.1952,5943.0
2024-11-15 11:55:00,78.12,78.12,78.11,78.12,3915.0,76.1952,76.1952,76.1854,76.1952,3915.0
2024-11-15 12:00:00,78.12,78.12,78.11,78.12,6449.0,76.1952,76.1952,76.1854,76.1952,6449.0
2024-11-15 12:05:00,78.12,78.12,78.11,78.11,5618.0,76.1952,76.1952,76.1854,76.1854,5618.0
2024-11-15 12:10:00,78.11,78.14,78.1,78.13,11614.0,76.1854,76.2147,76.1757,76.2049,11614.0
2024-11-15 12:15:00,78.13,78.13,78.12,78.12,3865.0,76.2049,76.2049,76.1952,76.1952,3865.0
2024-11-15 12:20:00,78.12,78.14,78.12,78.14,1736.0,76.1952,76.2147,76.1952,76.2147,1736.0
2024-11-15 12:25:00,78.14,78.14,78.13,78.14,2084.0,76.2147,76.2147,76.2049,76.2147,2084.0
2024-11-15 12:30:00,78.14,78.15,78.14,78.15,2987.0,76.2147,76.2244,76.2147,76.2244,2987.0
2024-11-15 12:35:00,78.15,78.17,78.14,78.16,11214.0,76.2244,76.2439,76.2147,76.2342,11214.0
2024-11-15 12:40:00,78.17,78.17,78.16,78.16,17260.0,76.2439,76.2439,76.2342,76.2342,17260.0
2024-11-15 12:45:00,78.17,78.17,78.16,78.17,6976.0,76.2439,76.2439,76.2342,76.2439,6976.0
2024-11-15 12:50:00,78.17,78.18,78.16,78.17,8308.0,76.2439,76.2537,76.2342,76.2439,8308.0
2024-11-15 12:55:00,78.17,78.19,78.17,78.17,13937.0,76.2439,76.2635,76.2439,76.2439,13937.0
2024-11-15 13:00:00,78.17,78.18,78.16,78.17,14082.0,76.2439,76.2537,76.2342,76.2439,14082.0
2024-11-15 13:05:00,78.18,78.22,78.17,78.21,13174.0,76.2537,76.2927,76.2439,76.283,13174.0
2024-11-15 13:10:00,78.21,78.22,78.2,78.2,13400.0,76.283,76.2927,76.2732,76.2732,13400.0
2024-11-15 13:15:00,78.21,78.21,78.19,78.2,13189.0,76.283,76.283,76.2635,76.2732,13189.0
2024-11-15 13:20:00,78.2,78.21,78.2,78.2,6372.0,76.2732,76.283,76.2732,76.2732,6372.0
2024-11-15 13:25:00,78.21,78.22,78.21,78.22,16419.0,76.283,76.2927,76.283,76.2927,16419.0
2024-11-15 13:30:00,78.22,78.22,78.21,78.21,13081.0,76.2927,76.2927,76.283,76.283,13081.0
2024-11-15 13:35:00,78.21,78.22,78.2,78.2,22730.0,76.283,76.2927,76.2732,76.2732,22730.0
2024-11-15 13:40:00,78.2,78.21,78.2,78.2,5294.0,76.2732,76.283,76.2732,76.2732,5294.0
2024-11-15 13:45:00,78.2,78.23,78.2,78.23,8009.0,76.2732,76.3025,76.2732,76.3025,8009.0
2024-11-15 13:50:00,78.22,78.24,78.22,78.23,6059.0,76.2927,76.3122,76.2927,76.3025,6059.0
2024-11-15 13:55:00,78.23,78.25,78.23,78.24,357895.0,76.3025,76.322,76.3025,76.3122,357895.0
2024-11-15 14:00:00,78.25,78.25,78.23,78.23,9798.0,76.322,76.322,76.3025,76.3025,9798.0
2024-11-15 14:05:00,78.23,78.24,78.22,78.23,16181.0,76.3025,76.3122,76.2927,76.3025,16181.0
2024-11-15 14:10:00,78.23,78.23,78.21,78.22,17031.0,76.3025,76.3025,76.283,76.2927,17031.0
2024-11-15 14:15:00,78.21,78.23,78.21,78.23,12369.0,76.283,76.3025,76.283,76.3025,12369.0
2024-11-15 14:20:00,78.23,78.23,78.21,78.22,43450.0,76.3025,76.3025,76.283,76.2927,43450.0
2024-11-15 14:25:00,78.22,78.22,78.21,78.21,14215.0,76.2927,76.2927,76.283,76.283,14215.0
2024-11-15 14:30:00,78.21,78.22,78.21,78.21,15069.0,76.283,76.2927,76.283,76.283,15069.0
2024-11-15 14:35:00,78.2,78.21,78.2,78.2,14853.0,76.2732,76.283,76.2732,76.2732,14853.0
2024-11-15 14:40:00,78.2,78.21,78.19,78.2,18862.0,76.2732,76.283,76.2635,76.2732,18862.0
2024-11-15 14:45:00,78.2,78.2,78.19,78.2,11847.0,76.2732,76.2732,76.2635,76.2732,11847.0
2024-11-15 14:50:00,78.2,78.21,78.19,78.21,16152.0,76.2732,76.283,76.2635,76.283,16152.0
2024-11-15 14:55:00,78.2,78.21,78.18,78.19,15495.0,76.2732,76.283,76.2537,76.2635,15495.0
2024-11-15 15:00:00,78.19,78.19,78.17,78.17,27998.0,76.2635,76.2635,76.2439,76.2439,27998.0
2024-11-15 15:05:00,78.17,78.18,78.17,78.17,42213.0,76.2439,76.2537,76.2439,76.2439,42213.0
2024-11-15 15:10:00,78.17,78.19,78.17,78.18,151260.0,76.2439,76.2635,76.2439,76.2537,151260.0
2024-11-15 15:15:00,78.18,78.19,78.17,78.17,22797.0,76.2537,76.2635,76.2439,76.2439,22797.0
2024-11-15 15:20:00,78.18,78.19,78.17,78.19,30451.0,76.2537,76.2635,76.2439,76.2635,30451.0
2024-11-15 15:25:00,78.19,78.19,78.18,78.19,22873.0,76.2635,76.2635,76.2537,76.2635,22873.0
2024-11-15 15:30:00,78.19,78.19,78.18,78.18,40015.0,76.2635,76.2635,76.2537,76.2537,40015.0
2024-11-15 15:35:00,78.19,78.19,78.18,78.19,26773.0,76.2635,76.2635,76.2537,76.2635,26773.0
2024-11-15 15:40:00,78.18,78.18,78.17,78.17,34395.0,76.2537,76.2537,76.2439,76.2439,34395.0
2024-11-15 15:45:00,78.17,78.19,78.17,78.19,41396.0,76.2439,76.2635,76.2439,76.2635,41396.0
2024-11-15 15:50:00,78.19,78.19,78.17,78.17,27672.0,76.2635,76.2635,76.2439,76.2439,27672.0
2024-11-15 15:55:00,78.17,78.19,78.09,78.19,129389.0,76.2439,76.2635,76.1659,76.2635,129389.0
2024-11-18 09:30:00,78.05,78.21,78.05,78.19,32733.0,76.1269,76.283,76.1269,76.2635,32733.0
2024-11-18 09:35:00,78.18,78.2,78.18,78.2,6930.0,76.2537,76.2732,76.2537,76.2732,6930.0
2024-11-18 09:40:00,78.2,78.22,78.2,78.2,10529.0,76.2732,76.2927,76.2732,76.2732,10529.0
2024-11-18 09:45:00,78.2,78.22,78.2,78.2,6318.0,76.2732,76.2927,76.2732,76.2732,6318.0
2024-11-18 09:50:00,78.2,78.21,78.18,78.2,26578.0,76.2732,76.283,76.2537,76.2732,26578.0
2024-11-18 09:55:00,78.2,78.21,78.19,78.2,29298.0,76.2732,76.283,76.2635,76.2732,29298.0
2024-11-18 10:00:00,78.21,78.22,78.2,78.22,18860.0,76.283,76.2927,76.2732,76.2927,18860.0
2024-11-18 10:05:00,78.22,78.22,78.2,78.2,24116.0,76.2927,76.2927,76.2732,76.2732,24116.0
2024-11-18 10:10:00,78.2,78.21,78.2,78.2,6397.0,76.2732,76.283,76.2732,76.2732,6397.0
2024-11-18 10:15:00,78.2,78.21,78.19,78.2,55371.0,76.2732,76.283,76.2635,76.2732,55371.0
2024-11-18 10:20:00,78.19,78.2,78.17,78.17,34820.0,76.2635,76.2732,76.2439,76.2439,34820.0
2024-11-18 10:25:00,78.17,78.19,78.17,78.19,13734.0,76.2439,76.2635,76.2439,76.2635,13734.0
2024-11-18 10:30:00,78.19,78.21,78.18,78.21,27831.0,76.2635,76.283,76.2537,76.283,27831.0
2024-11-18 10:35:00,78.2,78.21,78.19,78.2,72591.0,76.2732,76.283,76.2635,76.2732,72591.0
2024-11-18 10:40:00,78.19,78.2,78.19,78.2,16647.0,76.2635,76.2732,76.2635,76.2732,16647.0
2024-11-18 10:45:00,78.2,78.2,78.18,78.19,33552.0,76.2732,76.2732,76.2537,76.2635,33552.0
2024-11-18 10:50:00,78.19,78.19,78.18,78.19,19408.0,76.2635,76.2635,76.2537,76.2635,19408.0
2024-11-18 10:55:00,78.19,78.19,78.18,78.19,17161.0,76.2635,76.2635,76.2537,76.2635,17161.0
2024-11-18 11:00:00,78.19,78.2,78.18,78.2,16118.0,76.2635,76.2732,76.2537,76.2732,16118.0
2024-11-18 11:05:00,78.19,78.2,78.19,78.2,10519.0,76.2635,76.2732,76.2635,76.2732,10519.0
2024-11-18 11:10:00,78.19,78.22,78.19,78.21,21380.0,76.2635,76.2927,76.2635,76.283,21380.0
2024-11-18 11:15:00,78.22,78.22,78.2,78.2,7254.0,76.2927,76.2927,76.2732,76.2732,7254.0
2024-11-18 11:20:00,78.21,78.21,78.2,78.2,15998.0,76.283,76.283,76.2732,76.2732,15998.0
2024-11-18 11:25:00,78.2,78.21,78.19,78.2,20882.0,76.2732,76.283,76.2635,76.2732,20882.0
2024-11-18 11:30:00,78.2,78.2,78.19,78.19,12099.0,76.2732,76.2732,76.2635,76.2635,12099.0
2024-11-18 11:35:00,78.2,78.2,78.19,78.2,10913.0,76.2732,76.2732,76.2635,76.2732,10913.0
2024-11-18 11:40:00,78.2,78.2,78.19,78.2,11676.0,76.2732,76.2732,76.2635,76.2732,11676.0
2024-11-18 11:45:00,78.2,78.2,78.19,78.2,20639.0,76.2732,76.2732,76.2635,76.2732,20639.0
2024-11-18 11:50:00,78.2,78.2,78.19,78.19,9796.0,76.2732,76.2732,76.2635,76.2635,9796.0
2024-11-18 11:55:00,78.2,78.22,78.19,78.22,28418.0,76.2732,76.2927,76.2635,76.2927,28418.0
2024-11-18 12:00:00,78.22,78.22,78.21,78.22,15910.0,76.2927,76.2927,76.283,76.2927,15910.0
2024-11-18 12:05:00,78.22,78.23,78.21,78.22,14421.0,76.2927,76.3025,76.283,76.2927,14421.0
2024-11-18 12:10:00,78.23,78.23,78.22,78.23,1668.0,76.3025,76.3025,76.2927,76.3025,1668.0
2024-11-18 12:15:00,78.22,78.23,78.22,78.23,8304.0,76.2927,76.3025,76.2927,76.3025,8304.0
2024-11-18 12:20:00,78.23,78.23,78.22,78.23,4689.0,76.3025,76.3025,76.2927,76.3025,4689.0
2024-11-18 12:25:00,78.22,78.23,78.22,78.23,11747.0,76.2927,76.3025,76.2927,76.3025,11747.0
2024-11-18 12:30:00,78.22,78.23,78.21,78.22,6222.0,76.2927,76.3025,76.283,76.2927,6222.0
2024-11-18 12:35:00,78.22,78.22,78.21,78.22,6675.0,76.2927,76.2927,76.283,76.2927,6675.0
2024-11-18 12:40:00,78.22,78.23,78.21,78.23,26655.0,76.2927,76.3025,76.283,76.3025,26655.0
2024-11-18 12:45:00,78.23,78.23,78.22,78.23,94278.0,76.3025,76.3025,76.2927,76.3025,94278.0
2024-11-18 12:50:00,78.23,78.23,78.22,78.23,5781.0,76.3025,76.3025,76.2927,76.3025,5781.0
2024-11-18 12:55:00,78.23,78.23,78.22,78.23,5940.0,76.3025,76.3025,76.2927,76.3025,5940.0
2024-11-18 13:00:00,78.23,78.23,78.22,78.23,6438.0,76.3025,76.3025,76.2927,76.3025,6438.0
2024-11-18 13:05:00,78.23,78.23,78.22,78.22,16285.0,76.3025,76.3025,76.2927,76.2927,16285.0
2024-11-18 13:10:00,78.22,78.23,78.22,78.22,17752.0,76.2927,76.3025,76.2927,76.2927,17752.0
2024-11-18 13:15:00,78.23,78.23,78.22,78.22,29971.0,76.3025,76.3025,76.2927,76.2927,29971.0
2024-11-18 13:20:00,78.23,78.23,78.22,78.23,17439.0,76.3025,76.3025,76.2927,76.3025,17439.0
2024-11-18 13:25:00,78.23,78.24,78.22,78.23,18522.0,76.3025,76.3122,76.2927,76.3025,18522.0
2024-11-18 13:30:00,78.23,78.25,78.23,78.25,9221.0,76.3025,76.322,76.3025,76.322,9221.0
2024-11-18 13:35:00,78.25,78.25,78.24,78.24,18348.0,76.322,76.322,76.3122,76.3122,18348.0
2024-11-18 13:40:00,78.25,78.25,78.24,78.24,15205.0,76.322,76.322,76.3122,76.3122,15205.0
2024-11-18 13:45:00,78.25,78.25,78.24,78.24,14267.0,76.322,76.322,76.3122,76.3122,14267.0
2024-11-18 13:50:00,78.24,78.25,78.24,78.25,15287.0,76.3122,76.322,76.3122,76.322,15287.0
2024-11-18 13:55:00,78.25,78.26,78.24,78.26,37573.0,76.322,76.3317,76.3122,76.3317,37573.0
2024-11-18 14:00:00,78.26,78.26,78.24,78.25,19357.0,76.3317,76.3317,76.3122,76.322,19357.0
2024-11-18 14:05:00,78.25,78.25,78.24,78.24,22081.0,76.322,76.322,76.3122,76.3122,22081.0
2024-11-18 14:10:00,78.25,78.25,78.24,78.24,8333.0,76.322,76.322,76.3122,76.3122,8333.0
2024-11-18 14:15:00,78.24,78.25,78.24,78.25,4779.0,76.3122,76.322,76.3122,76.322,4779.0
2024-11-18 14:20:00,78.24,78.25,78.24,78.25,10300.0,76.3122,76.322,76.3122,76.322,10300.0
2024-11-18 14:25:00,78.25,78.25,78.24,78.25,12905.0,76.322,76.322,76.3122,76.322,12905.0
2024-11-18 14:30:00,78.24,78.25,78.24,78.25,19339.0,76.3122,76.322,76.3122,76.322,19339.0
2024-11-18 14:35:00,78.25,78.25,78.24,78.24,10997.0,76.322,76.322,76.3122,76.3122,10997.0
2024-11-18 14:40:00,78.25,78.25,78.24,78.25,12550.0,76.322,76.322,76.3122,76.322,12550.0
2024-11-18 14:45:00,78.25,78.25,78.24,78.25,29815.0,76.322,76.322,76.3122,76.322,29815.0
2024-11-18 14:50:00,78.25,78.25,78.24,78.24,19523.0,76.322,76.322,76.3122,76.3122,19523.0
2024-11-18 14:55:00,78.24,78.25,78.24,78.24,36908.0,76.3122,76.322,76.3122,76.3122,36908.0
2024-11-18 15:00:00,78.25,78.26,78.24,78.25,34308.0,76.322,76.3317,76.3122,76.322,34308.0
2024-11-18 15:05:00,78.26,78.26,78.25,78.26,16636.0,76.3317,76.3317,76.322,76.3317,16636.0
2024-11-18 15:10:00,78.25,78.26,78.25,78.26,9220.0,76.322,76.3317,76.322,76.3317,9220.0
2024-11-18 15:15:00,78.26,78.26,78.25,78.26,30432.0,76.3317,76.3317,76.322,76.3317,30432.0
2024-11-18 15:20:00,78.25,78.26,78.25,78.26,19551.0,76.322,76.3317,76.322,76.3317,19551.0
2024-11-18 15:25:00,78.26,78.26,78.24,78.25,29913.0,76.3317,76.3317,76.3122,76.322,29913.0
2024-11-18 15:30:00,78.25,78.25,78.24,78.25,22245.0,76.322,76.322,76.3122,76.322,22245.0
2024-11-18 15:35:00,78.25,78.25,78.23,78.23,24094.0,76.322,76.322,76.3025,76.3025,24094.0
2024-11-18 15:40:00,78.23,78.24,78.22,78.22,118891.0,76.3025,76.3122,76.2927,76.2927,118891.0
2024-11-18 15:45:00,78.23,78.23,78.22,78.23,24530.0,76.3025,76.3025,76.2927,76.3025,24530.0
2024-11-18 15:50:00,78.23,78.24,78.22,78.23,13746.0,76.3025,76.3122,76.2927,76.3025,13746.0
2024-11-18 15:55:00,78.23,78.24,78.23,78.24,86437.0,76.3025,76.3122,76.3025,76.3122,86437.0
2024-11-19 09:30:00,78.28,78.32,78.28,78.31,27133.0,76.3512,76.3903,76.3512,76.3805,27133.0
2024-11-19 09:35:00,78.31,78.32,78.3,78.3,16332.0,76.3805,76.3903,76.3707,76.3707,16332.0
2024-11-19 09:40:00,78.31,78.31,78.3,78.31,28465.0,76.3805,76.3805,76.3707,76.3805,28465.0
2024-11-19 09:45:00,78.31,78.31,78.29,78.29,7608.0,76.3805,76.3805,76.361,76.361,7608.0
2024-11-19 09:50:00,78.3,78.3,78.28,78.3,27529.0,76.3707,76.3707,76.3512,76.3707,27529.0
2024-11-19 09:55:00,78.29,78.3,78.29,78.29,18420.0,76.361,76.3707,76.361,76.361,18420.0
2024-11-19 10:00:00,78.29,78.29,78.28,78.29,28908.0,76.361,76.361,76.3512,76.361,28908.0
2024-11-19 10:05:00,78.29,78.3,78.28,78.3,14405.0,76.361,76.3707,76.3512,76.3707,14405.0
2024-11-19 10:10:00,78.3,78.3,78.28,78.3,9856.0,76.3707,76.3707,76.3512,76.3707,9856.0
2024-11-19 10:15:00,78.3,78.3,78.29,78.3,33736.0,76.3707,76.3707,76.361,76.3707,33736.0
2024-11-19 10:20:00,78.3,78.3,78.29,78.3,15488.0,76.3707,76.3707,76.361,76.3707,15488.0
2024-11-19 10:25:00,78.3,78.3,78.29,78.3,19001.0,76.3707,76.3707,76.361,76.3707,19001.0
2024-11-19 10:30:00,78.3,78.3,78.28,78.29,32386.0,76.3707,76.3707,76.3512,76.361,32386.0
2024-11-19 10:35:00,78.29,78.3,78.28,78.29,16214.0,76.361,76.3707,76.3512,76.361,16214.0
2024-11-19 10:40:00,78.29,78.31,78.28,78.29,49234.0,76.361,76.3805,76.3512,76.361,49234.0
2024-11-19 10:45:00,78.29,78.31,78.29,78.31,47244.0,76.361,76.3805,76.361,76.3805,47244.0
2024-11-19 10:50:00,78.3,78.31,78.3,78.31,17968.0,76.3707,76.3805,76.3707,76.3805,17968.0
2024-11-19 10:55:00,78.3,78.31,78.29,78.29,76746.0,76.3707,76.3805,76.361,76.361,76746.0
2024-11-19 11:00:00,78.3,78.3,78.29,78.3,23286.0,76.3707,76.3707,76.361,76.3707,23286.0
2024-11-19 11:05:00,78.3,78.31,78.29,78.31,153440.0,76.3707,76.3805,76.361,76.3805,153440.0
2024-11-19 11:10:00,78.31,78.33,78.31,78.31,7066.0,76.3805,76.4,76.3805,76.3805,7066.0
2024-11-19 11:15:00,78.31,78.32,78.3,78.3,3320.0,76.3805,76.3903,76.3707,76.3707,3320.0
2024-11-19 11:20:00,78.31,78.31,78.3,78.3,2497.0,76.3805,76.3805,76.3707,76.3707,2497.0
2024-11-19 11:25:00,78.31,78.31,78.29,78.29,12567.0,76.3805,76.3805,76.361,76.361,12567.0
2024-11-19 11:30:00,78.29,78.3,78.29,78.29,3066.0,76.361,76.3707,76.361,76.361,3066.0
2024-11-19 11:35:00,78.3,78.3,78.28,78.29,21097.0,76.3707,76.3707,76.3512,76.361,21097.0
2024-11-19 11:40:00,78.29,78.3,78.29,78.29,1704.0,76.361,76.3707,76.361,76.361,1704.0
2024-11-19 11:45:00,78.3,78.3,78.29,78.3,1746.0,76.3707,76.3707,76.361,76.3707,1746.0
2024-11-19 11:50:00,78.3,78.31,78.3,78.3,6421.0,76.3707,76.3805,76.3707,76.3707,6421.0
2024-11-19 11:55:00,78.31,78.32,78.31,78.32,6794.0,76.3805,76.3903,76.3805,76.3903,6794.0
2024-11-19 12:00:00,78.31,78.32,78.3,78.31,15779.0,76.3805,76.3903,76.3707,76.3805,15779.0
2024-11-19 12:05:00,78.3,78.32,78.3,78.31,12072.0,76.3707,76.3903,76.3707,76.3805,12072.0
2024-11-19 12:10:00,78.32,78.32,78.31,78.31,5974.0,76.3903,76.3903,76.3805,76.3805,5974.0
2024-11-19 12:15:00,78.31,78.32,78.31,78.31,9631.0,76.3805,76.3903,76.3805,76.3805,9631.0
2024-11-19 12:20:00,78.31,78.32,78.31,78.31,28125.0,76.3805,76.3903,76.3805,76.3805,28125.0
2024-11-19 12:25:00,78.31,78.32,78.3,78.3,19612.0,76.3805,76.3903,76.3707,76.3707,19612.0
2024-11-19 12:30:00,78.31,78.31,78.3,78.31,2509.0,76.3805,76.3805,76.3707,76.3805,2509.0
2024-11-19 12:35:00,78.3,78.31,78.29,78.3,14897.0,76.3707,76.3805,76.361,76.3707,14897.0
2024-11-19 12:40:00,78.3,78.31,78.29,78.3,38768.0,76.3707,76.3805,76.361,76.3707,38768.0
2024-11-19 12:45:00,78.3,78.3,78.28,78.29,13102.0,76.3707,76.3707,76.3512,76.361,13102.0
2024-11-19 12:50:00,78.29,78.29,78.28,78.29,7161.0,76.361,76.361,76.3512,76.361,7161.0
2024-11-19 12:55:00,78.28,78.29,78.27,78.28,20973.0,76.3512,76.361,76.3415,76.3512,20973.0
2024-11-19 13:00:00,78.29,78.29,78.27,78.29,23261.0,76.361,76.361,76.3415,76.361,23261.0
2024-11-19 13:05:00,78.28,78.29,78.28,78.29,8624.0,76.3512,76.361,76.3512,76.361,8624.0
2024-11-19 13:10:00,78.29,78.3,78.28,78.3,7045.0,76.361,76.3707,76.3512,76.3707,7045.0
2024-11-19 13:15:00,78.29,78.3,78.29,78.29,7055.0,76.361,76.3707,76.361,76.361,7055.0
2024-11-19 13:20:00,78.3,78.3,78.29,78.3,4140.0,76.3707,76.3707,76.361,76.3707,4140.0
2024-11-19 13:25:00,78.3,78.3,78.28,78.29,4579.0,76.3707,76.3707,76.3512,76.361,4579.0
2024-11-19 13:30:00,78.29,78.3,78.29,78.29,20049.0,76.361,76.3707,76.361,76.361,20049.0
2024-11-19 13:35:00,78.3,78.31,78.29,78.3,52721.0,76.3707,76.3805,76.361,76.3707,52721.0
2024-11-19 13:40:00,78.3,78.3,78.29,78.3,19686.0,76.3707,76.3707,76.361,76.3707,19686.0
2024-11-19 13:45:00,78.3,78.31,78.29,78.3,68475.0,76.3707,76.3805,76.361,76.3707,68475.0
2024-11-19 13:50:00,78.3,78.31,78.29,78.31,158519.0,76.3707,76.3805,76.361,76.3805,158519.0
2024-11-19 13:55:00,78.31,78.32,78.31,78.31,21386.0,76.3805,76.3903,76.3805,76.3805,21386.0
2024-11-19 14:00:00,78.31,78.32,78.3,78.31,20280.0,76.3805,76.3903,76.3707,76.3805,20280.0
2024-11-19 14:05:00,78.31,78.31,78.29,78.31,29610.0,76.3805,76.3805,76.361,76.3805,29610.0
2024-11-19 14:10:00,78.31,78.31,78.3,78.31,306705.0,76.3805,76.3805,76.3707,76.3805,306705.0
2024-11-19 14:15:00,78.31,78.31,78.29,78.3,31095.0,76.3805,76.3805,76.361,76.3707,31095.0
2024-11-19 14:20:00,78.3,78.3,78.29,78.3,7168.0,76.3707,76.3707,76.361,76.3707,7168.0
2024-11-19 14:25:00,78.3,78.3,78.29,78.3,6954.0,76.3707,76.3707,76.361,76.3707,6954.0
2024-11-19 14:30:00,78.3,78.3,78.29,78.29,13680.0,76.3707,76.3707,76.361,76.361,13680.0
2024-11-19 14:35:00,78.3,78.3,78.29,78.3,11643.0,76.3707,76.3707,76.361,76.3707,11643.0
2024-11-19 14:40:00,78.3,78.3,78.29,78.3,6019.0,76.3707,76.3707,76.361,76.3707,6019.0
2024-11-19 14:45:00,78.3,78.3,78.29,78.3,9986.0,76.3707,76.3707,76.361,76.3707,9986.0
2024-11-19 14:50:00,78.3,78.3,78.29,78.29,13390.0,76.3707,76.3707,76.361,76.361,13390.0
2024-11-19 14:55:00,78.3,78.31,78.29,78.29,13575.0,76.3707,76.3805,76.361,76.361,13575.0
2024-11-19 15:00:00,78.3,78.3,78.28,78.29,66789.0,76.3707,76.3707,76.3512,76.361,66789.0
2024-11-19 15:05:00,78.3,78.3,78.29,78.29,7830.0,76.3707,76.3707,76.361,76.361,7830.0
2024-11-19 15:10:00,78.3,78.3,78.27,78.3,136200.0,76.3707,76.3707,76.3415,76.3707,136200.0
2024-11-19 15:15:00,78.29,78.3,78.28,78.29,74562.0,76.361,76.3707,76.3512,76.361,74562.0
2024-11-19 15:20:00,78.29,78.3,78.28,78.3,67178.0,76.361,76.3707,76.3512,76.3707,67178.0
2024-11-19 15:25:00,78.29,78.3,78.29,78.29,58166.0,76.361,76.3707,76.361,76.361,58166.0
2024-11-19 15:30:00,78.3,78.3,78.27,78.29,67777.0,76.3707,76.3707,76.3415,76.361,67777.0
2024-11-19 15:35:00,78.29,78.29,78.28,78.29,4470.0,76.361,76.361,76.3512,76.361,4470.0
2024-11-19 15:40:00,78.29,78.29,78.28,78.29,11704.0,76.361,76.361,76.3512,76.361,11704.0
2024-11-19 15:45:00,78.29,78.29,78.27,78.28,20129.0,76.361,76.361,76.3415,76.3512,20129.0
2024-11-19 15:50:00,78.27,78.28,78.27,78.28,13364.0,76.3415,76.3512,76.3415,76.3512,13364.0
2024-11-19 15:55:00,78.28,78.28,78.26,78.28,39380.0,76.3512,76.3512,76.3317,76.3512,39380.0
2024-11-20 09:30:00,78.23,78.26,78.19,78.24,20843.0,76.3025,76.3317,76.2635,76.3122,20843.0
2024-11-20 09:35:00,78.25,78.25,78.23,78.23,11689.0,76.322,76.322,76.3025,76.3025,11689.0
2024-11-20 09:40:00,78.22,78.24,78.22,78.23,7586.0,76.2927,76.3122,76.2927,76.3025,7586.0
2024-11-20 09:45:00,78.23,78.23,78.21,78.22,17625.0,76.3025,76.3025,76.283,76.2927,17625.0
2024-11-20 09:50:00,78.22,78.23,78.21,78.23,18151.0,76.2927,76.3025,76.283,76.3025,18151.0
2024-11-20 09:55:00,78.22,78.24,78.22,78.23,17645.0,76.2927,76.3122,76.2927,76.3025,17645.0
2024-11-20 10:00:00,78.24,78.25,78.23,78.25,11312.0,76.3122,76.322,76.3025,76.322,11312.0
2024-11-20 10:05:00,78.24,78.26,78.24,78.24,35559.0,76.3122,76.3317,76.3122,76.3122,35559.0
2024-11-20 10:10:00,78.25,78.25,78.24,78.24,34485.0,76.322,76.322,76.3122,76.3122,34485.0
2024-11-20 10:15:00,78.25,78.26,78.24,78.26,40387.0,76.322,76.3317,76.3122,76.3317,40387.0
2024-11-20 10:20:00,78.25,78.26,78.24,78.24,28532.0,76.322,76.3317,76.3122,76.3122,28532.0
2024-11-20 10:25:00,78.25,78.25,78.24,78.24,19815.0,76.322,76.322,76.3122,76.3122,19815.0
2024-11-20 10:30:00,78.25,78.25,78.23,78.25,27165.0,76.322,76.322,76.3025,76.322,27165.0
2024-11-20 10:35:00,78.25,78.26,78.24,78.24,24968.0,76.322,76.3317,76.3122,76.3122,24968.0
2024-11-20 10:40:00,78.23,78.24,78.23,78.23,54037.0,76.3025,76.3122,76.3025,76.3025,54037.0
2024-11-20 10:45:00,78.23,78.24,78.22,78.23,20737.0,76.3025,76.3122,76.2927,76.3025,20737.0
2024-11-20 10:50:00,78.23,78.23,78.22,78.23,26140.0,76.3025,76.3025,76.2927,76.3025,26140.0
2024-11-20 10:55:00,78.22,78.23,78.21,78.22,17765.0,76.2927,76.3025,76.283,76.2927,17765.0
2024-11-20 11:00:00,78.22,78.23,78.21,78.23,17462.0,76.2927,76.3025,76.283,76.3025,17462.0
2024-11-20 11:05:00,78.23,78.23,78.2,78.21,45501.0,76.3025,76.3025,76.2732,76.283,45501.0
2024-11-20 11:10:00,78.22,78.23,78.21,78.21,43138.0,76.2927,76.3025,76.283,76.283,43138.0
2024-11-20 11:15:00,78.22,78.23,78.21,78.22,20456.0,76.2927,76.3025,76.283,76.2927,20456.0
2024-11-20 11:20:00,78.22,78.26,78.22,78.26,68900.0,76.2927,76.3317,76.2927,76.3317,68900.0
2024-11-20 11:25:00,78.25,78.26,78.24,78.25,22669.0,76.322,76.3317,76.3122,76.322,22669.0
2024-11-20 11:30:00,78.25,78.25,78.24,78.25,21484.0,76.322,76.322,76.3122,76.322,21484.0
2024-11-20 11:35:00,78.25,78.25,78.24,78.24,27008.0,76.322,76.322,76.3122,76.3122,27008.0
2024-11-20 11:40:00,78.25,78.26,78.24,78.26,22372.0,76.322,76.3317,76.3122,76.3317,22372.0
2024-11-20 11:45:00,78.26,78.26,78.23,78.23,20388.0,76.3317,76.3317,76.3025,76.3025,20388.0
2024-11-20 11:50:00,78.23,78.24,78.23,78.24,19930.0,76.3025,76.3122,76.3025,76.3122,19930.0
2024-11-20 11:55:00,78.25,78.25,78.23,78.23,23048.0,76.322,76.322,76.3025,76.3025,23048.0
2024-11-20 12:00:00,78.23,78.23,78.22,78.22,16914.0,76.3025,76.3025,76.2927,76.2927,16914.0
2024-11-20 12:05:00,78.22,78.23,78.22,78.22,18402.0,76.2927,76.3025,76.2927,76.2927,18402.0
2024-11-20 12:10:00,78.22,78.23,78.21,78.22,37644.0,76.2927,76.3025,76.283,76.2927,37644.0
2024-11-20 12:15:00,78.21,78.22,78.2,78.22,85059.0,76.283,76.2927,76.2732,76.2927,85059.0
2024-11-20 12:20:00,78.22,78.23,78.21,78.22,37410.0,76.2927,76.3025,76.283,76.2927,37410.0
2024-11-20 12:25:00,78.22,78.23,78.22,78.23,28409.0,76.2927,76.3025,76.2927,76.3025,28409.0
2024-11-20 12:30:00,78.23,78.24,78.22,78.23,29443.0,76.3025,76.3122,76.2927,76.3025,29443.0
2024-11-20 12:35:00,78.23,78.24,78.23,78.23,13936.0,76.3025,76.3122,76.3025,76.3025,13936.0
2024-11-20 12:40:00,78.23,78.24,78.22,78.23,23337.0,76.3025,76.3122,76.2927,76.3025,23337.0
2024-11-20 12:45:00,78.23,78.23,78.22,78.23,23850.0,76.3025,76.3025,76.2927,76.3025,23850.0
2024-11-20 12:50:00,78.23,78.23,78.22,78.23,20285.0,76.3025,76.3025,76.2927,76.3025,20285.0
2024-11-20 12:55:00,78.23,78.24,78.23,78.24,29058.0,76.3025,76.3122,76.3025,76.3122,29058.0
2024-11-20 13:00:00,78.23,78.23,78.21,78.23,68329.0,76.3025,76.3025,76.283,76.3025,68329.0
2024-11-20 13:05:00,78.23,78.23,78.21,78.21,20294.0,76.3025,76.3025,76.283,76.283,20294.0
2024-11-20 13:10:00,78.22,78.22,78.2,78.2,28640.0,76.2927,76.2927,76.2732,76.2732,28640.0
2024-11-20 13:15:00,78.2,78.21,78.19,78.2,45895.0,76.2732,76.283,76.2635,76.2732,45895.0
2024-11-20 13:20:00,78.2,78.21,78.19,78.2,35119.0,76.2732,76.283,76.2635,76.2732,35119.0
2024-11-20 13:25:00,78.2,78.21,78.2,78.2,22163.0,76.2732,76.283,76.2732,76.2732,22163.0
2024-11-20 13:30:00,78.2,78.21,78.2,78.2,16843.0,76.2732,76.283,76.2732,76.2732,16843.0
2024-11-20 13:35:00,78.2,78.21,78.18,78.18,18042.0,76.2732,76.283,76.2537,76.2537,18042.0
2024-11-20 13:40:00,78.18,78.2,78.18,78.2,13815.0,76.2537,76.2732,76.2537,76.2732,13815.0
2024-11-20 13:45:00,78.19,78.2,78.19,78.19,17917.0,76.2635,76.2732,76.2635,76.2635,17917.0
2024-11-20 13:50:00,78.19,78.2,78.19,78.2,16958.0,76.2635,76.2732,76.2635,76.2732,16958.0
2024-11-20 13:55:00,78.19,78.2,78.18,78.19,21388.0,76.2635,76.2732,76.2537,76.2635,21388.0
2024-11-20 14:00:00,78.18,78.2,78.18,78.2,37966.0,76.2537,76.2732,76.2537,76.2732,37966.0
2024-11-20 14:05:00,78.2,78.21,78.19,78.19,30217.0,76.2732,76.283,76.2635,76.2635,30217.0
2024-11-20 14:10:00,78.2,78.2,78.19,78.2,29026.0,76.2732,76.2732,76.2635,76.2732,29026.0
2024-11-20 14:15:00,78.2,78.21,78.19,78.2,32655.0,76.2732,76.283,76.2635,76.2732,32655.0
2024-11-20 14:20:00,78.2,78.21,78.2,78.2,27055.0,76.2732,76.283,76.2732,76.2732,27055.0
2024-11-20 14:25:00,78.2,78.22,78.2,78.22,32408.0,76.2732,76.2927,76.2732,76.2927,32408.0
2024-11-20 14:30:00,78.22,78.22,78.21,78.21,23254.0,76.2927,76.2927,76.283,76.283,23254.0
2024-11-20 14:35:00,78.21,78.22,78.21,78.21,43528.0,76.283,76.2927,76.283,76.283,43528.0
2024-11-20 14:40:00,78.22,78.22,78.21,78.22,19324.0,76.2927,76.2927,76.283,76.2927,19324.0
2024-11-20 14:45:00,78.22,78.23,78.21,78.21,29272.0,76.2927,76.3025,76.283,76.283,29272.0
2024-11-20 14:50:00,78.21,78.22,78.21,78.21,29205.0,76.283,76.2927,76.283,76.283,29205.0
2024-11-20 14:55:00,78.22,78.22,78.2,78.2,25065.0,76.2927,76.2927,76.2732,76.2732,25065.0
2024-11-20 15:00:00,78.2,78.21,78.18,78.19,31171.0,76.2732,76.283,76.2537,76.2635,31171.0
2024-11-20 15:05:00,78.18,78.19,78.17,78.19,35075.0,76.2537,76.2635,76.2439,76.2635,35075.0
2024-11-20 15:10:00,78.19,78.19,78.18,78.19,35416.0,76.2635,76.2635,76.2537,76.2635,35416.0
2024-11-20 15:15:00,78.19,78.2,78.18,78.19,31371.0,76.2635,76.2732,76.2537,76.2635,31371.0
2024-11-20 15:20:00,78.2,78.2,78.19,78.2,35654.0,76.2732,76.2732,76.2635,76.2732,35654.0
2024-11-20 15:25:00,78.2,78.2,78.19,78.2,45136.0,76.2732,76.2732,76.2635,76.2732,45136.0
2024-11-20 15:30:00,78.19,78.21,78.19,78.2,115945.0,76.2635,76.283,76.2635,76.2732,115945.0
2024-11-20 15:35:00,78.2,78.21,78.19,78.2,34087.0,76.2732,76.283,76.2635,76.2732,34087.0
2024-11-20 15:40:00,78.19,78.2,78.19,78.2,38349.0,76.2635,76.2732,76.2635,76.2732,38349.0
2024-11-20 15:45:00,78.2,78.2,78.19,78.2,64960.0,76.2732,76.2732,76.2635,76.2732,64960.0
2024-11-20 15:50:00,78.21,78.21,78.19,78.19,78752.0,76.283,76.283,76.2635,76.2635,78752.0
2024-11-20 15:55:00,78.2,78.22,78.19,78.22,276115.0,76.2732,76.2927,76.2635,76.2927,276115.0
2024-11-21 09:30:00,78.23,78.28,78.23,78.27,45154.0,76.3025,76.3512,76.3025,76.3415,45154.0
2024-11-21 09:35:00,78.28,78.29,78.27,78.28,44314.0,76.3512,76.361,76.3415,76.3512,44314.0
2024-11-21 09:40:00,78.28,78.28,78.26,78.27,96070.0,76.3512,76.3512,76.3317,76.3415,96070.0
2024-11-21 09:45:00,78.27,78.28,78.26,78.27,17797.0,76.3415,76.3512,76.3317,76.3415,17797.0
2024-11-21 09:50:00,78.27,78.29,78.26,78.29,4661.0,76.3415,76.361,76.3317,76.361,4661.0
2024-11-21 09:55:00,78.29,78.3,78.28,78.29,18194.0,76.361,76.3707,76.3512,76.361,18194.0
2024-11-21 10:00:00,78.29,78.3,78.28,78.3,28989.0,76.361,76.3707,76.3512,76.3707,28989.0
2024-11-21 10:05:00,78.3,78.3,78.28,78.29,25942.0,76.3707,76.3707,76.3512,76.361,25942.0
2024-11-21 10:10:00,78.3,78.3,78.29,78.29,13072.0,76.3707,76.3707,76.361,76.361,13072.0
2024-11-21 10:15:00,78.29,78.29,78.28,78.29,23036.0,76.361,76.361,76.3512,76.361,23036.0
2024-11-21 10:20:00,78.29,78.29,78.28,78.28,2519.0,76.361,76.361,76.3512,76.3512,2519.0
2024-11-21 10:25:00,78.29,78.29,78.27,78.28,71795.0,76.361,76.361,76.3415,76.3512,71795.0
2024-11-21 10:30:00,78.28,78.28,78.26,78.28,29877.0,76.3512,76.3512,76.3317,76.3512,29877.0
2024-11-21 10:35:00,78.28,78.28,78.26,78.27,33894.0,76.3512,76.3512,76.3317,76.3415,33894.0
2024-11-21 10:40:00,78.27,78.27,78.26,78.27,12504.0,76.3415,76.3415,76.3317,76.3415,12504.0
2024-11-21 10:45:00,78.26,78.26,78.23,78.24,36685.0,76.3317,76.3317,76.3025,76.3122,36685.0
2024-11-21 10:50:00,78.25,78.25,78.23,78.25,65263.0,76.322,76.322,76.3025,76.322,65263.0
2024-11-21 10:55:00,78.25,78.25,78.23,78.25,16011.0,76.322,76.322,76.3025,76.322,16011.0
2024-11-21 11:00:00,78.25,78.25,78.22,78.23,7089.0,76.322,76.322,76.2927,76.3025,7089.0
2024-11-21 11:05:00,78.23,78.24,78.22,78.23,4432.0,76.3025,76.3122,76.2927,76.3025,4432.0
2024-11-21 11:10:00,78.24,78.25,78.24,78.24,18153.0,76.3122,76.322,76.3122,76.3122,18153.0
2024-11-21 11:15:00,78.25,78.25,78.23,78.23,14774.0,76.322,76.322,76.3025,76.3025,14774.0
2024-11-21 11:20:00,78.23,78.25,78.23,78.24,15650.0,76.3025,76.322,76.3025,76.3122,15650.0
2024-11-21 11:25:00,78.25,78.25,78.23,78.24,9716.0,76.322,76.322,76.3025,76.3122,9716.0
2024-11-21 11:30:00,78.24,78.25,78.22,78.23,12219.0,76.3122,76.322,76.2927,76.3025,12219.0
2024-11-21 11:35:00,78.23,78.23,78.21,78.22,19199.0,76.3025,76.3025,76.283,76.2927,19199.0
2024-11-21 11:40:00,78.22,78.22,78.19,78.2,32431.0,76.2927,76.2927,76.2635,76.2732,32431.0
2024-11-21 11:45:00,78.2,78.22,78.19,78.2,8442.0,76.2732,76.2927,76.2635,76.2732,8442.0
2024-11-21 11:50:00,78.21,78.23,78.2,78.22,7859.0,76.283,76.3025,76.2732,76.2927,7859.0
2024-11-21 11:55:00,78.23,78.23,78.21,78.21,18923.0,76.3025,76.3025,76.283,76.283,18923.0
2024-11-21 12:00:00,78.21,78.22,78.2,78.21,37352.0,76.283,76.2927,76.2732,76.283,37352.0
2024-11-21 12:05:00,78.22,78.22,78.2,78.2,199263.0,76.2927,76.2927,76.2732,76.2732,199263.0
2024-11-21 12:10:00,78.2,78.22,78.19,78.2,6336.0,76.2732,76.2927,76.2635,76.2732,6336.0
2024-11-21 12:15:00,78.2,78.21,78.19,78.21,19896.0,76.2732,76.283,76.2635,76.283,19896.0
2024-11-21 12:20:00,78.22,78.22,78.21,78.21,2704.0,76.2927,76.2927,76.283,76.283,2704.0
2024-11-21 12:25:00,78.21,78.23,78.21,78.22,9269.0,76.283,76.3025,76.283,76.2927,9269.0
2024-11-21 12:30:00,78.22,78.23,78.21,78.23,5241.0,76.2927,76.3025,76.283,76.3025,5241.0
2024-11-21 12:35:00,78.23,78.23,78.22,78.23,13013.0,76.3025,76.3025,76.2927,76.3025,13013.0
2024-11-21 12:40:00,78.23,78.24,78.22,78.23,8123.0,76.3025,76.3122,76.2927,76.3025,8123.0
2024-11-21 12:45:00,78.24,78.24,78.22,78.23,34745.0,76.3122,76.3122,76.2927,76.3025,34745.0
2024-11-21 12:50:00,78.22,78.23,78.21,78.23,19456.0,76.2927,76.3025,76.283,76.3025,19456.0
2024-11-21 12:55:00,78.23,78.23,78.22,78.22,13251.0,76.3025,76.3025,76.2927,76.2927,13251.0
2024-11-21 13:00:00,78.22,78.22,78.2,78.21,127506.0,76.2927,76.2927,76.2732,76.283,127506.0
2024-11-21 13:05:00,78.21,78.22,78.2,78.21,13394.0,76.283,76.2927,76.2732,76.283,13394.0
2024-11-21 13:10:00,78.22,78.22,78.21,78.22,47849.0,76.2927,76.2927,76.283,76.2927,47849.0
2024-11-21 13:15:00,78.22,78.22,78.21,78.22,28647.0,76.2927,76.2927,76.283,76.2927,28647.0
2024-11-21 13:20:00,78.22,78.22,78.21,78.21,3908.0,76.2927,76.2927,76.283,76.283,3908.0
2024-11-21 13:25:00,78.21,78.22,78.2,78.21,5487.0,76.283,76.2927,76.2732,76.283,5487.0
2024-11-21 13:30:00,78.21,78.21,78.2,78.2,4385.0,76.283,76.283,76.2732,76.2732,4385.0
2024-11-21 13:35:00,78.2,78.2,78.19,78.19,6942.0,76.2732,76.2732,76.2635,76.2635,6942.0
2024-11-21 13:40:00,78.19,78.2,78.19,78.19,10558.0,76.2635,76.2732,76.2635,76.2635,10558.0
2024-11-21 13:45:00,78.19,78.2,78.19,78.2,9879.0,76.2635,76.2732,76.2635,76.2732,9879.0
2024-11-21 13:50:00,78.19,78.2,78.19,78.2,9270.0,76.2635,76.2732,76.2635,76.2732,9270.0
2024-11-21 13:55:00,78.2,78.21,78.2,78.2,11514.0,76.2732,76.283,76.2732,76.2732,11514.0
2024-11-21 14:00:00,78.21,78.21,78.2,78.2,3270.0,76.283,76.283,76.2732,76.2732,3270.0
2024-11-21 14:05:00,78.21,78.21,78.2,78.2,2515.0,76.283,76.283,76.2732,76.2732,2515.0
2024-11-21 14:10:00,78.2,78.21,78.2,78.2,5026.0,76.2732,76.283,76.2732,76.2732,5026.0
2024-11-21 14:15:00,78.2,78.21,78.19,78.19,14841.0,76.2732,76.283,76.2635,76.2635,14841.0
2024-11-21 14:20:00,78.2,78.2,78.18,78.19,28367.0,76.2732,76.2732,76.2537,76.2635,28367.0
2024-11-21 14:25:00,78.18,78.2,78.18,78.19,13853.0,76.2537,76.2732,76.2537,76.2635,13853.0
2024-11-21 14:30:00,78.2,78.2,78.18,78.19,34142.0,76.2732,76.2732,76.2537,76.2635,34142.0
2024-11-21 14:35:00,78.19,78.19,78.18,78.18,10418.0,76.2635,76.2635,76.2537,76.2537,10418.0
2024-11-21 14:40:00,78.19,78.19,78.18,78.19,10102.0,76.2635,76.2635,76.2537,76.2635,10102.0
2024-11-21 14:45:00,78.19,78.19,78.17,78.17,5983.0,76.2635,76.2635,76.2439,76.2439,5983.0
2024-11-21 14:50:00,78.17,78.18,78.16,78.18,5290.0,76.2439,76.2537,76.2342,76.2537,5290.0
2024-11-21 14:55:00,78.17,78.18,78.17,78.18,42001.0,76.2439,76.2537,76.2439,76.2537,42001.0
2024-11-21 15:00:00,78.18,78.19,78.17,78.19,25147.0,76.2537,76.2635,76.2439,76.2635,25147.0
2024-11-21 15:05:00,78.19,78.19,78.17,78.18,23471.0,76.2635,76.2635,76.2439,76.2537,23471.0
2024-11-21 15:10:00,78.18,78.19,78.17,78.17,24736.0,76.2537,76.2635,76.2439,76.2439,24736.0
2024-11-21 15:15:00,78.17,78.18,78.17,78.17,23416.0,76.2439,76.2537,76.2439,76.2439,23416.0
2024-11-21 15:20:00,78.17,78.19,78.17,78.19,16903.0,76.2439,76.2635,76.2439,76.2635,16903.0
2024-11-21 15:25:00,78.18,78.19,78.18,78.18,26565.0,76.2537,76.2635,76.2537,76.2537,26565.0
2024-11-21 15:30:00,78.19,78.2,78.18,78.2,29587.0,76.2635,76.2732,76.2537,76.2732,29587.0
2024-11-21 15:35:00,78.2,78.2,78.18,78.18,30562.0,76.2732,76.2732,76.2537,76.2537,30562.0
2024-11-21 15:40:00,78.19,78.19,78.18,78.18,41402.0,76.2635,76.2635,76.2537,76.2537,41402.0
2024-11-21 15:45:00,78.19,78.19,78.17,78.17,15134.0,76.2635,76.2635,76.2439,76.2439,15134.0
2024-11-21 15:50:00,78.17,78.19,78.17,78.19,34099.0,76.2439,76.2635,76.2439,76.2635,34099.0
2024-11-21 15:55:00,78.19,78.19,78.13,78.16,89032.0,76.2635,76.2635,76.2049,76.2342,89032.0
2024-11-22 09:30:00,78.26,78.26,78.22,78.23,45232.0,76.3317,76.3317,76.2927,76.3025,45232.0
2024-11-22 09:35:00,78.23,78.24,78.22,78.23,39928.0,76.3025,76.3122,76.2927,76.3025,39928.0
2024-11-22 09:40:00,78.24,78.26,78.22,78.26,15000.0,76.3122,76.3317,76.2927,76.3317,15000.0
2024-11-22 09:45:00,78.23,78.23,78.18,78.2,46035.0,76.3025,76.3025,76.2537,76.2732,46035.0
2024-11-22 09:50:00,78.2,78.22,78.19,78.2,25889.0,76.2732,76.2927,76.2635,76.2732,25889.0
2024-11-22 09:55:00,78.2,78.2,78.18,78.2,11917.0,76.2732,76.2732,76.2537,76.2732,11917.0
2024-11-22 10:00:00,78.19,78.21,78.19,78.2,13961.0,76.2635,76.283,76.2635,76.2732,13961.0
2024-11-22 10:05:00,78.2,78.21,78.19,78.2,14887.0,76.2732,76.283,76.2635,76.2732,14887.0
2024-11-22 10:10:00,78.2,78.2,78.18,78.18,19421.0,76.2732,76.2732,76.2537,76.2537,19421.0
2024-11-22 10:15:00,78.19,78.2,78.18,78.19,12520.0,76.2635,76.2732,76.2537,76.2635,12520.0
2024-11-22 10:20:00,78.19,78.2,78.18,78.19,7906.0,76.2635,76.2732,76.2537,76.2635,7906.0
2024-11-22 10:25:00,78.19,78.2,78.18,78.19,17785.0,76.2635,76.2732,76.2537,76.2635,17785.0
2024-11-22 10:30:00,78.19,78.19,78.16,78.16,40156.0,76.2635,76.2635,76.2342,76.2342,40156.0
2024-11-22 10:35:00,78.16,78.17,78.16,78.16,52858.0,76.2342,76.2439,76.2342,76.2342,52858.0
2024-11-22 10:40:00,78.17,78.18,78.16,78.17,14753.0,76.2439,76.2537,76.2342,76.2439,14753.0
2024-11-22 10:45:00,78.17,78.18,78.16,78.17,16152.0,76.2439,76.2537,76.2342,76.2439,16152.0
2024-11-22 10:50:00,78.18,78.19,78.18,78.18,15415.0,76.2537,76.2635,76.2537,76.2537,15415.0
2024-11-22 10:55:00,78.18,78.18,78.17,78.17,37466.0,76.2537,76.2537,76.2439,76.2439,37466.0
2024-11-22 11:00:00,78.17,78.19,78.17,78.18,29408.0,76.2439,76.2635,76.2439,76.2537,29408.0
2024-11-22 11:05:00,78.17,78.18,78.17,78.17,2203.0,76.2439,76.2537,76.2439,76.2439,2203.0
2024-11-22 11:10:00,78.17,78.19,78.17,78.19,11116.0,76.2439,76.2635,76.2439,76.2635,11116.0
2024-11-22 11:15:00,78.19,78.19,78.18,78.18,4125.0,76.2635,76.2635,76.2537,76.2537,4125.0
2024-11-22 11:20:00,78.19,78.19,78.17,78.18,18187.0,76.2635,76.2635,76.2439,76.2537,18187.0
2024-11-22 11:25:00,78.18,78.19,78.17,78.18,11305.0,76.2537,76.2635,76.2439,76.2537,11305.0
2024-11-22 11:30:00,78.18,78.19,78.17,78.19,30163.0,76.2537,76.2635,76.2439,76.2635,30163.0
2024-11-22 11:35:00,78.19,78.19,78.18,78.19,30766.0,76.2635,76.2635,76.2537,76.2635,30766.0
2024-11-22 11:40:00,78.19,78.2,78.18,78.2,37910.0,76.2635,76.2732,76.2537,76.2732,37910.0
2024-11-22 11:45:00,78.2,78.2,78.19,78.2,46742.0,76.2732,76.2732,76.2635,76.2732,46742.0
2024-11-22 11:50:00,78.2,78.21,78.2,78.21,48816.0,76.2732,76.283,76.2732,76.283,48816.0
2024-11-22 11:55:00,78.2,78.22,78.2,78.22,22947.0,76.2732,76.2927,76.2732,76.2927,22947.0
2024-11-22 12:00:00,78.22,78.22,78.21,78.21,7271.0,76.2927,76.2927,76.283,76.283,7271.0
2024-11-22 12:05:00,78.21,78.21,78.19,78.19,15896.0,76.283,76.283,76.2635,76.2635,15896.0
2024-11-22 12:10:00,78.2,78.21,78.19,78.2,7102.0,76.2732,76.283,76.2635,76.2732,7102.0
2024-11-22 12:15:00,78.2,78.21,78.19,78.2,9028.0,76.2732,76.283,76.2635,76.2732,9028.0
2024-11-22 12:20:00,78.2,78.2,78.19,78.2,3017.0,76.2732,76.2732,76.2635,76.2732,3017.0
2024-11-22 12:25:00,78.19,78.21,78.19,78.2,8533.0,76.2635,76.283,76.2635,76.2732,8533.0
2024-11-22 12:30:00,78.21,78.21,78.2,78.2,2748.0,76.283,76.283,76.2732,76.2732,2748.0
2024-11-22 12:35:00,78.2,78.21,78.2,78.2,2276.0,76.2732,76.283,76.2732,76.2732,2276.0
2024-11-22 12:40:00,78.19,78.2,78.19,78.19,98886.0,76.2635,76.2732,76.2635,76.2635,98886.0
2024-11-22 12:45:00,78.2,78.2,78.19,78.2,6361.0,76.2732,76.2732,76.2635,76.2732,6361.0
2024-11-22 12:50:00,78.19,78.2,78.19,78.19,18518.0,76.2635,76.2732,76.2635,76.2635,18518.0
2024-11-22 12:55:00,78.2,78.21,78.2,78.21,9809.0,76.2732,76.283,76.2732,76.283,9809.0
2024-11-22 13:00:00,78.21,78.21,78.2,78.2,4833.0,76.283,76.283,76.2732,76.2732,4833.0
2024-11-22 13:05:00,78.2,78.21,78.19,78.2,9948.0,76.2732,76.283,76.2635,76.2732,9948.0
2024-11-22 13:10:00,78.2,78.21,78.19,78.2,12083.0,76.2732,76.283,76.2635,76.2732,12083.0
2024-11-22 13:15:00,78.2,78.21,78.2,78.2,5838.0,76.2732,76.283,76.2732,76.2732,5838.0
2024-11-22 13:20:00,78.2,78.21,78.2,78.21,4094.0,76.2732,76.283,76.2732,76.283,4094.0
2024-11-22 13:25:00,78.21,78.21,78.19,78.19,7108.0,76.283,76.283,76.2635,76.2635,7108.0
2024-11-22 13:30:00,78.19,78.2,78.19,78.19,71875.0,76.2635,76.2732,76.2635,76.2635,71875.0
2024-11-22 13:35:00,78.19,78.2,78.18,78.19,49019.0,76.2635,76.2732,76.2537,76.2635,49019.0
2024-11-22 13:40:00,78.19,78.2,78.19,78.19,39444.0,76.2635,76.2732,76.2635,76.2635,39444.0
2024-11-22 13:45:00,78.2,78.2,78.19,78.19,42952.0,76.2732,76.2732,76.2635,76.2635,42952.0
2024-11-22 13:50:00,78.2,78.21,78.19,78.2,4332.0,76.2732,76.283,76.2635,76.2732,4332.0
2024-11-22 13:55:00,78.2,78.21,78.19,78.2,5296.0,76.2732,76.283,76.2635,76.2732,5296.0
2024-11-22 14:00:00,78.2,78.21,78.19,78.2,19217.0,76.2732,76.283,76.2635,76.2732,19217.0
2024-11-22 14:05:00,78.2,78.21,78.2,78.21,8790.0,76.2732,76.283,76.2732,76.283,8790.0
2024-11-22 14:10:00,78.2,78.21,78.2,78.2,5059.0,76.2732,76.283,76.2732,76.2732,5059.0
2024-11-22 14:15:00,78.2,78.21,78.19,78.2,13200.0,76.2732,76.283,76.2635,76.2732,13200.0
2024-11-22 14:20:00,78.2,78.2,78.19,78.2,11829.0,76.2732,76.2732,76.2635,76.2732,11829.0
2024-11-22 14:25:00,78.2,78.2,78.19,78.2,9248.0,76.2732,76.2732,76.2635,76.2732,9248.0
2024-11-22 14:30:00,78.2,78.2,78.19,78.2,18665.0,76.2732,76.2732,76.2635,76.2732,18665.0
2024-11-22 14:35:00,78.2,78.2,78.18,78.18,23607.0,76.2732,76.2732,76.2537,76.2537,23607.0
2024-11-22 14:40:00,78.19,78.2,78.18,78.2,14577.0,76.2635,76.2732,76.2537,76.2732,14577.0
2024-11-22 14:45:00,78.2,78.2,78.18,78.19,9971.0,76.2732,76.2732,76.2537,76.2635,9971.0
2024-11-22 14:50:00,78.19,78.2,78.18,78.2,9361.0,76.2635,76.2732,76.2537,76.2732,9361.0
2024-11-22 14:55:00,78.2,78.21,78.19,78.21,6423.0,76.2732,76.283,76.2635,76.283,6423.0
2024-11-22 15:00:00,78.2,78.21,78.19,78.2,17576.0,76.2732,76.283,76.2635,76.2732,17576.0
2024-11-22 15:05:00,78.2,78.2,78.19,78.2,7078.0,76.2732,76.2732,76.2635,76.2732,7078.0
2024-11-22 15:10:00,78.19,78.2,78.19,78.19,15467.0,76.2635,76.2732,76.2635,76.2635,15467.0
2024-11-22 15:15:00,78.2,78.2,78.16,78.2,186067.0,76.2732,76.2732,76.2342,76.2732,186067.0
2024-11-22 15:20:00,78.2,78.2,78.18,78.18,14452.0,76.2732,76.2732,76.2537,76.2537,14452.0
2024-11-22 15:25:00,78.19,78.2,78.18,78.19,11959.0,76.2635,76.2732,76.2537,76.2635,11959.0
2024-11-22 15:30:00,78.19,78.2,78.18,78.19,22144.0,76.2635,76.2732,76.2537,76.2635,22144.0
2024-11-22 15:35:00,78.2,78.2,78.17,78.17,33673.0,76.2732,76.2732,76.2439,76.2439,33673.0
2024-11-22 15:40:00,78.18,78.18,78.17,78.17,21652.0,76.2537,76.2537,76.2439,76.2439,21652.0
2024-11-22 15:45:00,78.18,78.18,78.17,78.17,11330.0,76.2537,76.2537,76.2439,76.2439,11330.0
2024-11-22 15:50:00,78.17,78.18,78.16,78.16,56519.0,76.2439,76.2537,76.2342,76.2342,56519.0
2024-11-22 15:55:00,78.17,78.19,78.15,78.19,171900.0,76.2439,76.2635,76.2244,76.2635,171900.0
2024-11-25 09:30:00,78.35,78.4,78.34,78.37,31798.0,76.4195,76.4683,76.4098,76.439,31798.0
2024-11-25 09:35:00,78.4,78.41,78.39,78.41,2674.0,76.4683,76.478,76.4585,76.478,2674.0
2024-11-25 09:40:00,78.4,78.4,78.39,78.4,6543.0,76.4683,76.4683,76.4585,76.4683,6543.0
2024-11-25 09:45:00,78.4,78.41,78.39,78.41,25863.0,76.4683,76.478,76.4585,76.478,25863.0
2024-11-25 09:50:00,78.4,78.4,78.39,78.4,9264.0,76.4683,76.4683,76.4585,76.4683,9264.0
2024-11-25 09:55:00,78.4,78.41,78.39,78.41,37171.0,76.4683,76.478,76.4585,76.478,37171.0
2024-11-25 10:00:00,78.42,78.42,78.39,78.4,39670.0,76.4878,76.4878,76.4585,76.4683,39670.0
2024-11-25 10:05:00,78.4,78.41,78.39,78.4,32272.0,76.4683,76.478,76.4585,76.4683,32272.0
2024-11-25 10:10:00,78.4,78.41,78.39,78.4,20174.0,76.4683,76.478,76.4585,76.4683,20174.0
2024-11-25 10:15:00,78.4,78.41,78.39,78.41,51210.0,76.4683,76.478,76.4585,76.478,51210.0
2024-11-25 10:20:00,78.41,78.41,78.4,78.41,4974.0,76.478,76.478,76.4683,76.478,4974.0
2024-11-25 10:25:00,78.41,78.42,78.41,78.41,8175.0,76.478,76.4878,76.478,76.478,8175.0
2024-11-25 10:30:00,78.42,78.42,78.41,78.42,6033.0,76.4878,76.4878,76.478,76.4878,6033.0
2024-11-25 10:35:00,78.42,78.43,78.41,78.42,20861.0,76.4878,76.4975,76.478,76.4878,20861.0
2024-11-25 10:40:00,78.43,78.43,78.4,78.4,39116.0,76.4975,76.4975,76.4683,76.4683,39116.0
2024-11-25 10:45:00,78.41,78.41,78.39,78.41,5892.0,76.478,76.478,76.4585,76.478,5892.0
2024-11-25 10:50:00,78.41,78.41,78.4,78.4,31561.0,76.478,76.478,76.4683,76.4683,31561.0
2024-11-25 10:55:00,78.4,78.41,78.4,78.4,28628.0,76.4683,76.478,76.4683,76.4683,28628.0
2024-11-25 11:00:00,78.39,78.4,78.37,78.37,20038.0,76.4585,76.4683,76.439,76.439,20038.0
2024-11-25 11:05:00,78.37,78.38,78.37,78.38,14773.0,76.439,76.4488,76.439,76.4488,14773.0
2024-11-25 11:10:00,78.38,78.39,78.37,78.39,15759.0,76.4488,76.4585,76.439,76.4585,15759.0
2024-11-25 11:15:00,78.38,78.39,78.38,78.38,8216.0,76.4488,76.4585,76.4488,76.4488,8216.0
2024-11-25 11:20:00,78.38,78.4,78.38,78.39,34488.0,76.4488,76.4683,76.4488,76.4585,34488.0
2024-11-25 11:25:00,78.39,78.4,78.39,78.4,22367.0,76.4585,76.4683,76.4585,76.4683,22367.0
2024-11-25 11:30:00,78.39,78.4,78.38,78.39,20265.0,76.4585,76.4683,76.4488,76.4585,20265.0
2024-11-25 11:35:00,78.38,78.39,78.37,78.38,22670.0,76.4488,76.4585,76.439,76.4488,22670.0
2024-11-25 11:40:00,78.38,78.38,78.36,78.36,8636.0,76.4488,76.4488,76.4293,76.4293,8636.0
2024-11-25 11:45:00,78.37,78.37,78.36,78.37,8024.0,76.439,76.439,76.4293,76.439,8024.0
2024-11-25 11:50:00,78.37,78.38,78.36,78.38,171085.0,76.439,76.4488,76.4293,76.4488,171085.0
2024-11-25 11:55:00,78.38,78.38,78.37,78.37,18364.0,76.4488,76.4488,76.439,76.439,18364.0
2024-11-25 12:00:00,78.38,78.38,78.36,78.38,40292.0,76.4488,76.4488,76.4293,76.4488,40292.0
2024-11-25 12:05:00,78.38,78.38,78.37,78.38,15434.0,76.4488,76.4488,76.439,76.4488,15434.0
2024-11-25 12:10:00,78.38,78.39,78.37,78.38,8785.0,76.4488,76.4585,76.439,76.4488,8785.0
2024-11-25 12:15:00,78.37,78.39,78.37,78.39,5340.0,76.439,76.4585,76.439,76.4585,5340.0
2024-11-25 12:20:00,78.38,78.39,78.38,78.39,4099.0,76.4488,76.4585,76.4488,76.4585,4099.0
2024-11-25 12:25:00,78.39,78.39,78.38,78.38,11561.0,76.4585,76.4585,76.4488,76.4488,11561.0
2024-11-25 12:30:00,78.38,78.38,78.36,78.37,7792.0,76.4488,76.4488,76.4293,76.439,7792.0
2024-11-25 12:35:00,78.37,78.39,78.36,78.39,22537.0,76.439,76.4585,76.4293,76.4585,22537.0
2024-11-25 12:40:00,78.39,78.39,78.36,78.36,24884.0,76.4585,76.4585,76.4293,76.4293,24884.0
2024-11-25 12:45:00,78.37,78.38,78.37,78.38,9876.0,76.439,76.4488,76.439,76.4488,9876.0
2024-11-25 12:50:00,78.38,78.38,78.37,78.38,7630.0,76.4488,76.4488,76.439,76.4488,7630.0
2024-11-25 12:55:00,78.38,78.39,78.37,78.38,10430.0,76.4488,76.4585,76.439,76.4488,10430.0
2024-11-25 13:00:00,78.38,78.4,78.37,78.4,61518.0,76.4488,76.4683,76.439,76.4683,61518.0
2024-11-25 13:05:00,78.4,78.41,78.39,78.4,51931.0,76.4683,76.478,76.4585,76.4683,51931.0
2024-11-25 13:10:00,78.4,78.41,78.4,78.41,40665.0,76.4683,76.478,76.4683,76.478,40665.0
2024-11-25 13:15:00,78.41,78.41,78.4,78.41,9823.0,76.478,76.478,76.4683,76.478,9823.0
2024-11-25 13:20:00,78.41,78.41,78.39,78.4,82466.0,76.478,76.478,76.4585,76.4683,82466.0
2024-11-25 13:25:00,78.41,78.41,78.39,78.41,17733.0,76.478,76.478,76.4585,76.478,17733.0
2024-11-25 13:30:00,78.4,78.42,78.4,78.41,43746.0,76.4683,76.4878,76.4683,76.478,43746.0
2024-11-25 13:35:00,78.42,78.42,78.4,78.41,39972.0,76.4878,76.4878,76.4683,76.478,39972.0
2024-11-25 13:40:00,78.41,78.42,78.4,78.42,58878.0,76.478,76.4878,76.4683,76.4878,58878.0
2024-11-25 13:45:00,78.42,78.42,78.41,78.42,36349.0,76.4878,76.4878,76.478,76.4878,36349.0
2024-11-25 13:50:00,78.42,78.43,78.41,78.42,55466.0,76.4878,76.4975,76.478,76.4878,55466.0
2024-11-25 13:55:00,78.42,78.43,78.42,78.42,5842.0,76.4878,76.4975,76.4878,76.4878,5842.0
2024-11-25 14:00:00,78.42,78.43,78.42,78.42,6612.0,76.4878,76.4975,76.4878,76.4878,6612.0
2024-11-25 14:05:00,78.42,78.43,78.41,78.42,19891.0,76.4878,76.4975,76.478,76.4878,19891.0
2024-11-25 14:10:00,78.42,78.43,78.42,78.42,11046.0,76.4878,76.4975,76.4878,76.4878,11046.0
2024-11-25 14:15:00,78.42,78.43,78.41,78.42,14750.0,76.4878,76.4975,76.478,76.4878,14750.0
2024-11-25 14:20:00,78.42,78.43,78.41,78.42,25890.0,76.4878,76.4975,76.478,76.4878,25890.0
2024-11-25 14:25:00,78.42,78.43,78.42,78.42,20528.0,76.4878,76.4975,76.4878,76.4878,20528.0
2024-11-25 14:30:00,78.42,78.43,78.42,78.42,6481.0,76.4878,76.4975,76.4878,76.4878,6481.0
2024-11-25 14:35:00,78.43,78.43,78.42,78.43,20976.0,76.4975,76.4975,76.4878,76.4975,20976.0
2024-11-25 14:40:00,78.43,78.43,78.42,78.43,10297.0,76.4975,76.4975,76.4878,76.4975,10297.0
2024-11-25 14:45:00,78.42,78.43,78.42,78.43,8247.0,76.4878,76.4975,76.4878,76.4975,8247.0
2024-11-25 14:50:00,78.42,78.43,78.41,78.42,22324.0,76.4878,76.4975,76.478,76.4878,22324.0
2024-11-25 14:55:00,78.43,78.43,78.41,78.42,20979.0,76.4975,76.4975,76.478,76.4878,20979.0
2024-11-25 15:00:00,78.43,78.43,78.41,78.42,8696.0,76.4975,76.4975,76.478,76.4878,8696.0
2024-11-25 15:05:00,78.42,78.42,78.41,78.42,10253.0,76.4878,76.4878,76.478,76.4878,10253.0
2024-11-25 15:10:00,78.42,78.42,78.41,78.42,9011.0,76.4878,76.4878,76.478,76.4878,9011.0
2024-11-25 15:15:00,78.41,78.42,78.41,78.41,8096.0,76.478,76.4878,76.478,76.478,8096.0
2024-11-25 15:20:00,78.42,78.42,78.41,78.42,14621.0,76.4878,76.4878,76.478,76.4878,14621.0
2024-11-25 15:25:00,78.42,78.43,78.41,78.42,15297.0,76.4878,76.4975,76.478,76.4878,15297.0
2024-11-25 15:30:00,78.42,78.43,78.42,78.43,22420.0,76.4878,76.4975,76.4878,76.4975,22420.0
2024-11-25 15:35:00,78.43,78.43,78.42,78.43,26705.0,76.4975,76.4975,76.4878,76.4975,26705.0
2024-11-25 15:40:00,78.42,78.44,78.42,78.44,24543.0,76.4878,76.5073,76.4878,76.5073,24543.0
2024-11-25 15:45:00,78.44,78.44,78.42,78.42,50164.0,76.5073,76.5073,76.4878,76.4878,50164.0
2024-11-25 15:50:00,78.42,78.43,78.42,78.43,39804.0,76.4878,76.4975,76.4878,76.4975,39804.0
2024-11-25 15:55:00,78.43,78.44,78.42,78.44,53340.0,76.4975,76.5073,76.4878,76.5073,53340.0
2024-11-26 09:30:00,78.39,78.42,78.39,78.41,39139.0,76.4585,76.4878,76.4585,76.478,39139.0
2024-11-26 09:35:00,78.41,78.41,78.4,78.41,16847.0,76.478,76.478,76.4683,76.478,16847.0
2024-11-26 09:40:00,78.4,78.4,78.37,78.37,17446.0,76.4683,76.4683,76.439,76.439,17446.0
2024-11-26 09:45:00,78.38,78.38,78.37,78.38,6692.0,76.4488,76.4488,76.439,76.4488,6692.0
2024-11-26 09:50:00,78.37,78.39,78.37,78.37,19064.0,76.439,76.4585,76.439,76.439,19064.0
2024-11-26 09:55:00,78.37,78.38,78.36,78.36,33555.0,76.439,76.4488,76.4293,76.4293,33555.0
2024-11-26 10:00:00,78.37,78.38,78.35,78.35,58270.0,76.439,76.4488,76.4195,76.4195,58270.0
2024-11-26 10:05:00,78.34,78.35,78.34,78.34,20511.0,76.4098,76.4195,76.4098,76.4098,20511.0
2024-11-26 10:10:00,78.34,78.35,78.34,78.35,19517.0,76.4098,76.4195,76.4098,76.4195,19517.0
2024-11-26 10:15:00,78.34,78.35,78.33,78.34,10017.0,76.4098,76.4195,76.4,76.4098,10017.0
2024-11-26 10:20:00,78.34,78.34,78.33,78.33,7378.0,76.4098,76.4098,76.4,76.4,7378.0
2024-11-26 10:25:00,78.34,78.34,78.32,78.33,48900.0,76.4098,76.4098,76.3903,76.4,48900.0
2024-11-26 10:30:00,78.32,78.33,78.3,78.31,175346.0,76.3903,76.4,76.3707,76.3805,175346.0
2024-11-26 10:35:00,78.31,78.31,78.3,78.31,24114.0,76.3805,76.3805,76.3707,76.3805,24114.0
2024-11-26 10:40:00,78.31,78.32,78.3,78.31,21862.0,76.3805,76.3903,76.3707,76.3805,21862.0
2024-11-26 10:45:00,78.31,78.32,78.31,78.31,16527.0,76.3805,76.3903,76.3805,76.3805,16527.0
2024-11-26 10:50:00,78.32,78.32,78.3,78.31,224806.0,76.3903,76.3903,76.3707,76.3805,224806.0
2024-11-26 10:55:00,78.31,78.32,78.31,78.31,6424.0,76.3805,76.3903,76.3805,76.3805,6424.0
2024-11-26 11:00:00,78.32,78.33,78.31,78.33,10485.0,76.3903,76.4,76.3805,76.4,10485.0
2024-11-26 11:05:00,78.32,78.33,78.3,78.31,74247.0,76.3903,76.4,76.3707,76.3805,74247.0
2024-11-26 11:10:00,78.31,78.32,78.3,78.31,30471.0,76.3805,76.3903,76.3707,76.3805,30471.0
2024-11-26 11:15:00,78.31,78.32,78.3,78.31,61800.0,76.3805,76.3903,76.3707,76.3805,61800.0
2024-11-26 11:20:00,78.32,78.32,78.31,78.32,75479.0,76.3903,76.3903,76.3805,76.3903,75479.0
2024-11-26 11:25:00,78.32,78.33,78.31,78.31,22468.0,76.3903,76.4,76.3805,76.3805,22468.0
2024-11-26 11:30:00,78.31,78.32,78.31,78.32,9917.0,76.3805,76.3903,76.3805,76.3903,9917.0
2024-11-26 11:35:00,78.31,78.33,78.31,78.33,9644.0,76.3805,76.4,76.3805,76.4,9644.0
2024-11-26 11:40:00,78.33,78.33,78.31,78.31,2023627.0,76.4,76.4,76.3805,76.3805,2023627.0
2024-11-26 11:45:00,78.32,78.32,78.31,78.31,8449.0,76.3903,76.3903,76.3805,76.3805,8449.0
2024-11-26 11:50:00,78.31,78.32,78.31,78.31,14638.0,76.3805,76.3903,76.3805,76.3805,14638.0
2024-11-26 11:55:00,78.32,78.33,78.32,78.33,23197.0,76.3903,76.4,76.3903,76.4,23197.0
2024-11-26 12:00:00,78.32,78.33,78.32,78.32,24807.0,76.3903,76.4,76.3903,76.3903,24807.0
2024-11-26 12:05:00,78.32,78.33,78.31,78.33,33493.0,76.3903,76.4,76.3805,76.4,33493.0
2024-11-26 12:10:00,78.32,78.33,78.32,78.33,31248.0,76.3903,76.4,76.3903,76.4,31248.0
2024-11-26 12:15:00,78.33,78.35,78.32,78.34,78891.0,76.4,76.4195,76.3903,76.4098,78891.0
2024-11-26 12:20:00,78.34,78.35,78.33,78.33,16575.0,76.4098,76.4195,76.4,76.4,16575.0
2024-11-26 12:25:00,78.33,78.34,78.33,78.34,30796.0,76.4,76.4098,76.4,76.4098,30796.0
2024-11-26 12:30:00,78.34,78.34,78.33,78.34,19023.0,76.4098,76.4098,76.4,76.4098,19023.0
2024-11-26 12:35:00,78.34,78.34,78.33,78.34,5858.0,76.4098,76.4098,76.4,76.4098,5858.0
2024-11-26 12:40:00,78.34,78.34,78.33,78.34,10146.0,76.4098,76.4098,76.4,76.4098,10146.0
2024-11-26 12:45:00,78.33,78.34,78.33,78.33,6002.0,76.4,76.4098,76.4,76.4,6002.0
2024-11-26 12:50:00,78.34,78.34,78.33,78.34,31853.0,76.4098,76.4098,76.4,76.4098,31853.0
2024-11-26 12:55:00,78.33,78.34,78.32,78.33,50419.0,76.4,76.4098,76.3903,76.4,50419.0
2024-11-26 13:00:00,78.32,78.34,78.31,78.34,31875.0,76.3903,76.4098,76.3805,76.4098,31875.0
2024-11-26 13:05:00,78.33,78.34,78.33,78.33,9979.0,76.4,76.4098,76.4,76.4,9979.0
2024-11-26 13:10:00,78.33,78.34,78.32,78.33,12403.0,76.4,76.4098,76.3903,76.4,12403.0
2024-11-26 13:15:00,78.33,78.33,78.32,78.33,7794.0,76.4,76.4,76.3903,76.4,7794.0
2024-11-26 13:20:00,78.33,78.33,78.32,78.33,97879.0,76.4,76.4,76.3903,76.4,97879.0
2024-11-26 13:25:00,78.32,78.33,78.32,78.32,23838.0,76.3903,76.4,76.3903,76.3903,23838.0
2024-11-26 13:30:00,78.33,78.34,78.32,78.33,14975.0,76.4,76.4098,76.3903,76.4,14975.0
2024-11-26 13:35:00,78.33,78.34,78.33,78.33,28586.0,76.4,76.4098,76.4,76.4,28586.0
2024-11-26 13:40:00,78.33,78.34,78.32,78.33,97125.0,76.4,76.4098,76.3903,76.4,97125.0
2024-11-26 13:45:00,78.33,78.34,78.32,78.32,88923.0,76.4,76.4098,76.3903,76.3903,88923.0
2024-11-26 13:50:00,78.32,78.33,78.32,78.32,29639.0,76.3903,76.4,76.3903,76.3903,29639.0
2024-11-26 13:55:00,78.32,78.33,78.31,78.32,39442.0,76.3903,76.4,76.3805,76.3903,39442.0
2024-11-26 14:00:00,78.33,78.35,78.3,78.35,183899.0,76.4,76.4195,76.3707,76.4195,183899.0
2024-11-26 14:05:00,78.35,78.36,78.33,78.34,71123.0,76.4195,76.4293,76.4,76.4098,71123.0
2024-11-26 14:10:00,78.34,78.35,78.33,78.34,46506.0,76.4098,76.4195,76.4,76.4098,46506.0
2024-11-26 14:15:00,78.34,78.35,78.33,78.34,66357.0,76.4098,76.4195,76.4,76.4098,66357.0
2024-11-26 14:20:00,78.34,78.35,78.34,78.34,44737.0,76.4098,76.4195,76.4098,76.4098,44737.0
2024-11-26 14:25:00,78.34,78.36,78.34,78.36,81348.0,76.4098,76.4293,76.4098,76.4293,81348.0
2024-11-26 14:30:00,78.36,78.36,78.34,78.35,156722.0,76.4293,76.4293,76.4098,76.4195,156722.0
2024-11-26 14:35:00,78.36,78.37,78.35,78.37,150976.0,76.4293,76.439,76.4195,76.439,150976.0
2024-11-26 14:40:00,78.37,78.37,78.36,78.37,60172.0,76.439,76.439,76.4293,76.439,60172.0
2024-11-26 14:45:00,78.37,78.38,78.36,78.37,124414.0,76.439,76.4488,76.4293,76.439,124414.0
2024-11-26 14:50:00,78.38,78.39,78.36,78.39,272124.0,76.4488,76.4585,76.4293,76.4585,272124.0
2024-11-26 14:55:00,78.39,78.4,78.38,78.38,114881.0,76.4585,76.4683,76.4488,76.4488,114881.0
2024-11-26 15:00:00,78.39,78.39,78.37,78.38,78448.0,76.4585,76.4585,76.439,76.4488,78448.0
2024-11-26 15:05:00,78.38,78.39,78.37,78.39,65636.0,76.4488,76.4585,76.439,76.4585,65636.0
2024-11-26 15:10:00,78.38,78.39,78.38,78.38,77516.0,76.4488,76.4585,76.4488,76.4488,77516.0
2024-11-26 15:15:00,78.38,78.39,78.38,78.38,203838.0,76.4488,76.4585,76.4488,76.4488,203838.0
2024-11-26 15:20:00,78.39,78.39,78.37,78.39,101911.0,76.4585,76.4585,76.439,76.4585,101911.0
2024-11-26 15:25:00,78.38,78.39,78.37,78.37,70294.0,76.4488,76.4585,76.439,76.439,70294.0
2024-11-26 15:30:00,78.38,78.4,78.38,78.39,71313.0,76.4488,76.4683,76.4488,76.4585,71313.0
2024-11-26 15:35:00,78.39,78.39,78.38,78.38,119092.0,76.4585,76.4585,76.4488,76.4488,119092.0
2024-11-26 15:40:00,78.39,78.4,78.38,78.4,98163.0,76.4585,76.4683,76.4488,76.4683,98163.0
2024-11-26 15:45:00,78.4,78.4,78.39,78.4,104169.0,76.4683,76.4683,76.4585,76.4683,104169.0
2024-11-26 15:50:00,78.4,78.4,78.39,78.39,214509.0,76.4683,76.4683,76.4585,76.4585,214509.0
2024-11-26 15:55:00,78.4,78.42,78.38,78.42,447199.0,76.4683,76.4878,76.4488,76.4878,447199.0
2024-11-27 09:30:00,78.5,78.52,78.48,78.49,93483.0,76.5658,76.5853,76.5463,76.5561,93483.0
2024-11-27 09:35:00,78.5,78.5,78.48,78.48,92899.0,76.5658,76.5658,76.5463,76.5463,92899.0
2024-11-27 09:40:00,78.49,78.49,78.48,78.48,38180.0,76.5561,76.5561,76.5463,76.5463,38180.0
2024-11-27 09:45:00,78.48,78.49,78.48,78.48,81066.0,76.5463,76.5561,76.5463,76.5463,81066.0
2024-11-27 09:50:00,78.48,78.5,78.46,78.47,639957.0,76.5463,76.5658,76.5268,76.5366,639957.0
2024-11-27 09:55:00,78.47,78.49,78.46,78.48,27776.0,76.5366,76.5561,76.5268,76.5463,27776.0
2024-11-27 10:00:00,78.47,78.47,78.43,78.43,14909.0,76.5366,76.5366,76.4975,76.4975,14909.0
2024-11-27 10:05:00,78.43,78.45,78.43,78.45,33152.0,76.4975,76.5171,76.4975,76.5171,33152.0
2024-11-27 10:10:00,78.45,78.45,78.43,78.44,97983.0,76.5171,76.5171,76.4975,76.5073,97983.0
2024-11-27 10:15:00,78.44,78.44,78.43,78.44,259464.0,76.5073,76.5073,76.4975,76.5073,259464.0
2024-11-27 10:20:00,78.44,78.45,78.43,78.44,461985.0,76.5073,76.5171,76.4975,76.5073,461985.0
2024-11-27 10:25:00,78.44,78.46,78.43,78.46,254476.0,76.5073,76.5268,76.4975,76.5268,254476.0
2024-11-27 10:30:00,78.45,78.46,78.45,78.46,105102.0,76.5171,76.5268,76.5171,76.5268,105102.0
2024-11-27 10:35:00,78.45,78.47,78.45,78.47,10775.0,76.5171,76.5366,76.5171,76.5366,10775.0
2024-11-27 10:40:00,78.48,78.48,78.47,78.48,16695.0,76.5463,76.5463,76.5366,76.5463,16695.0
2024-11-27 10:45:00,78.48,78.48,78.46,78.48,37993.0,76.5463,76.5463,76.5268,76.5463,37993.0
2024-11-27 10:50:00,78.48,78.48,78.47,78.48,2378.0,76.5463,76.5463,76.5366,76.5463,2378.0
2024-11-27 10:55:00,78.48,78.49,78.47,78.48,48597.0,76.5463,76.5561,76.5366,76.5463,48597.0
2024-11-27 11:00:00,78.48,78.49,78.47,78.47,10790.0,76.5463,76.5561,76.5366,76.5366,10790.0
2024-11-27 11:05:00,78.47,78.48,78.46,78.47,37081.0,76.5366,76.5463,76.5268,76.5366,37081.0
2024-11-27 11:10:00,78.46,78.48,78.46,78.47,9264.0,76.5268,76.5463,76.5268,76.5366,9264.0
2024-11-27 11:15:00,78.47,78.48,78.46,78.47,10710.0,76.5366,76.5463,76.5268,76.5366,10710.0
2024-11-27 11:20:00,78.47,78.48,78.47,78.48,10987.0,76.5366,76.5463,76.5366,76.5463,10987.0
2024-11-27 11:25:00,78.48,78.48,78.45,78.45,23556.0,76.5463,76.5463,76.5171,76.5171,23556.0
2024-11-27 11:30:00,78.46,78.49,78.45,78.48,165082.0,76.5268,76.5561,76.5171,76.5463,165082.0
2024-11-27 11:35:00,78.48,78.5,78.48,78.5,761547.0,76.5463,76.5658,76.5463,76.5658,761547.0
2024-11-27 11:40:00,78.5,78.51,78.49,78.51,317023.0,76.5658,76.5756,76.5561,76.5756,317023.0
2024-11-27 11:45:00,78.51,78.51,78.49,78.5,39243.0,76.5756,76.5756,76.5561,76.5658,39243.0
2024-11-27 11:50:00,78.5,78.5,78.48,78.48,64944.0,76.5658,76.5658,76.5463,76.5463,64944.0
2024-11-27 11:55:00,78.48,78.5,78.48,78.5,284922.0,76.5463,76.5658,76.5463,76.5658,284922.0
2024-11-27 12:00:00,78.5,78.5,78.48,78.49,408249.0,76.5658,76.5658,76.5463,76.5561,408249.0
2024-11-27 12:05:00,78.48,78.5,78.48,78.5,363205.0,76.5463,76.5658,76.5463,76.5658,363205.0
2024-11-27 12:10:00,78.5,78.51,78.49,78.51,242346.0,76.5658,76.5756,76.5561,76.5756,242346.0
2024-11-27 12:15:00,78.51,78.51,78.49,78.51,66738.0,76.5756,76.5756,76.5561,76.5756,66738.0
2024-11-27 12:20:00,78.51,78.51,78.5,78.51,8631.0,76.5756,76.5756,76.5658,76.5756,8631.0
2024-11-27 12:25:00,78.51,78.51,78.5,78.5,12808.0,76.5756,76.5756,76.5658,76.5658,12808.0
2024-11-27 12:30:00,78.5,78.51,78.5,78.51,22141.0,76.5658,76.5756,76.5658,76.5756,22141.0
2024-11-27 12:35:00,78.51,78.51,78.5,78.51,5826.0,76.5756,76.5756,76.5658,76.5756,5826.0
2024-11-27 12:40:00,78.51,78.52,78.5,78.51,17252.0,76.5756,76.5853,76.5658,76.5756,17252.0
2024-11-27 12:45:00,78.52,78.52,78.51,78.52,18740.0,76.5853,76.5853,76.5756,76.5853,18740.0
2024-11-27 12:50:00,78.52,78.52,78.51,78.52,14551.0,76.5853,76.5853,76.5756,76.5853,14551.0
2024-11-27 12:55:00,78.52,78.52,78.51,78.52,10390.0,76.5853,76.5853,76.5756,76.5853,10390.0
2024-11-27 13:00:00,78.52,78.52,78.51,78.52,4786.0,76.5853,76.5853,76.5756,76.5853,4786.0
2024-11-27 13:05:00,78.52,78.53,78.51,78.53,19078.0,76.5853,76.5951,76.5756,76.5951,19078.0
2024-11-27 13:10:00,78.53,78.53,78.52,78.53,4323.0,76.5951,76.5951,76.5853,76.5951,4323.0
2024-11-27 13:15:00,78.53,78.53,78.52,78.53,6856.0,76.5951,76.5951,76.5853,76.5951,6856.0
2024-11-27 13:20:00,78.53,78.53,78.52,78.53,17154.0,76.5951,76.5951,76.5853,76.5951,17154.0
2024-11-27 13:25:00,78.53,78.53,78.52,78.52,25213.0,76.5951,76.5951,76.5853,76.5853,25213.0
2024-11-27 13:30:00,78.53,78.53,78.52,78.53,28592.0,76.5951,76.5951,76.5853,76.5951,28592.0
2024-11-27 13:35:00,78.53,78.53,78.51,78.52,32778.0,76.5951,76.5951,76.5756,76.5853,32778.0
2024-11-27 13:40:00,78.52,78.52,78.51,78.52,54802.0,76.5853,76.5853,76.5756,76.5853,54802.0
2024-11-27 13:45:00,78.52,78.52,78.51,78.52,56633.0,76.5853,76.5853,76.5756,76.5853,56633.0
2024-11-27 13:50:00,78.52,78.52,78.51,78.52,23723.0,76.5853,76.5853,76.5756,76.5853,23723.0
2024-11-27 13:55:00,78.52,78.53,78.51,78.53,18992.0,76.5853,76.5951,76.5756,76.5951,18992.0
2024-11-27 14:00:00,78.53,78.54,78.52,78.53,13519.0,76.5951,76.6048,76.5853,76.5951,13519.0
2024-11-27 14:05:00,78.54,78.54,78.53,78.54,21512.0,76.6048,76.6048,76.5951,76.6048,21512.0
2024-11-27 14:10:00,78.54,78.54,78.53,78.54,9412.0,76.6048,76.6048,76.5951,76.6048,9412.0
2024-11-27 14:15:00,78.53,78.54,78.52,78.53,21442.0,76.5951,76.6048,76.5853,76.5951,21442.0
2024-11-27 14:20:00,78.52,78.53,78.51,78.53,47008.0,76.5853,76.5951,76.5756,76.5951,47008.0
2024-11-27 14:25:00,78.53,78.53,78.51,78.52,17998.0,76.5951,76.5951,76.5756,76.5853,17998.0
2024-11-27 14:30:00,78.53,78.53,78.52,78.52,12035.0,76.5951,76.5951,76.5853,76.5853,12035.0
2024-11-27 14:35:00,78.52,78.52,78.51,78.51,9012.0,76.5853,76.5853,76.5756,76.5756,9012.0
2024-11-27 14:40:00,78.52,78.53,78.51,78.53,18714.0,76.5853,76.5951,76.5756,76.5951,18714.0
2024-11-27 14:45:00,78.52,78.53,78.51,78.52,18754.0,76.5853,76.5951,76.5756,76.5853,18754.0
2024-11-27 14:50:00,78.52,78.52,78.51,78.51,5502.0,76.5853,76.5853,76.5756,76.5756,5502.0
2024-11-27 14:55:00,78.52,78.52,78.51,78.52,24579.0,76.5853,76.5853,76.5756,76.5853,24579.0
2024-11-27 15:00:00,78.52,78.52,78.5,78.51,17778.0,76.5853,76.5853,76.5658,76.5756,17778.0
2024-11-27 15:05:00,78.51,78.52,78.5,78.52,16164.0,76.5756,76.5853,76.5658,76.5853,16164.0
2024-11-27 15:10:00,78.52,78.52,78.5,78.51,21653.0,76.5853,76.5853,76.5658,76.5756,21653.0
2024-11-27 15:15:00,78.51,78.51,78.5,78.51,10810.0,76.5756,76.5756,76.5658,76.5756,10810.0
2024-11-27 15:20:00,78.51,78.51,78.5,78.51,21241.0,76.5756,76.5756,76.5658,76.5756,21241.0
2024-11-27 15:25:00,78.5,78.51,78.5,78.5,11886.0,76.5658,76.5756,76.5658,76.5658,11886.0
2024-11-27 15:30:00,78.5,78.51,78.5,78.51,9133.0,76.5658,76.5756,76.5658,76.5756,9133.0
2024-11-27 15:35:00,78.51,78.51,78.5,78.51,5222.0,76.5756,76.5756,76.5658,76.5756,5222.0
2024-11-27 15:40:00,78.51,78.51,78.48,78.48,28244.0,76.5756,76.5756,76.5463,76.5463,28244.0
2024-11-27 15:45:00,78.48,78.49,78.48,78.49,2915.0,76.5463,76.5561,76.5463,76.5561,2915.0
2024-11-27 15:50:00,78.49,78.5,78.48,78.5,35817.0,76.5561,76.5658,76.5463,76.5658,35817.0
2024-11-27 15:55:00,78.5,78.51,78.49,78.51,38802.0,76.5658,76.5756,76.5561,76.5756,38802.0
2024-11-29 09:30:00,78.59,78.64,78.58,78.64,27938.0,76.6536,76.7024,76.6438,76.7024,27938.0
2024-11-29 09:35:00,78.64,78.66,78.63,78.66,30558.0,76.7024,76.7219,76.6926,76.7219,30558.0
2024-11-29 09:40:00,78.66,78.68,78.66,78.67,21091.0,76.7219,76.7414,76.7219,76.7316,21091.0
2024-11-29 09:45:00,78.67,78.68,78.66,78.67,14832.0,76.7316,76.7414,76.7219,76.7316,14832.0
2024-11-29 09:50:00,78.67,78.68,78.66,78.67,21686.0,76.7316,76.7414,76.7219,76.7316,21686.0
2024-11-29 09:55:00,78.67,78.67,78.66,78.67,5274.0,76.7316,76.7316,76.7219,76.7316,5274.0
2024-11-29 10:00:00,78.67,78.68,78.66,78.67,10955.0,76.7316,76.7414,76.7219,76.7316,10955.0
2024-11-29 10:05:00,78.67,78.67,78.66,78.67,5328.0,76.7316,76.7316,76.7219,76.7316,5328.0
2024-11-29 10:10:00,78.66,78.67,78.66,78.67,6353.0,76.7219,76.7316,76.7219,76.7316,6353.0
2024-11-29 10:15:00,78.67,78.67,78.65,78.66,14551.0,76.7316,76.7316,76.7121,76.7219,14551.0
2024-11-29 10:20:00,78.66,78.66,78.65,78.66,12649.0,76.7219,76.7219,76.7121,76.7219,12649.0
2024-11-29 10:25:00,78.66,78.66,78.64,78.64,39930.0,76.7219,76.7219,76.7024,76.7024,39930.0
2024-11-29 10:30:00,78.64,78.65,78.63,78.65,56405.0,76.7024,76.7121,76.6926,76.7121,56405.0
2024-11-29 10:35:00,78.65,78.65,78.63,78.64,11189.0,76.7121,76.7121,76.6926,76.7024,11189.0
2024-11-29 10:40:00,78.64,78.65,78.64,78.65,11957.0,76.7024,76.7121,76.7024,76.7121,11957.0
2024-11-29 10:45:00,78.64,78.65,78.63,78.64,11664.0,76.7024,76.7121,76.6926,76.7024,11664.0
2024-11-29 10:50:00,78.64,78.64,78.63,78.64,6556.0,76.7024,76.7024,76.6926,76.7024,6556.0
2024-11-29 10:55:00,78.64,78.66,78.63,78.66,24578.0,76.7024,76.7219,76.6926,76.7219,24578.0
2024-11-29 11:00:00,78.66,78.66,78.64,78.65,5474.0,76.7219,76.7219,76.7024,76.7121,5474.0
2024-11-29 11:05:00,78.65,78.65,78.64,78.65,13353.0,76.7121,76.7121,76.7024,76.7121,13353.0
2024-11-29 11:10:00,78.65,78.65,78.64,78.64,70525.0,76.7121,76.7121,76.7024,76.7024,70525.0
2024-11-29 11:15:00,78.64,78.66,78.64,78.66,20511.0,76.7024,76.7219,76.7024,76.7219,20511.0
2024-11-29 11:20:00,78.65,78.66,78.65,78.66,14854.0,76.7121,76.7219,76.7121,76.7219,14854.0
2024-11-29 11:25:00,78.66,78.66,78.64,78.65,38549.0,76.7219,76.7219,76.7024,76.7121,38549.0
2024-11-29 11:30:00,78.65,78.66,78.64,78.65,27977.0,76.7121,76.7219,76.7024,76.7121,27977.0
2024-11-29 11:35:00,78.66,78.66,78.64,78.65,75334.0,76.7219,76.7219,76.7024,76.7121,75334.0
2024-11-29 11:40:00,78.64,78.65,78.64,78.65,123283.0,76.7024,76.7121,76.7024,76.7121,123283.0
2024-11-29 11:45:00,78.64,78.65,78.64,78.64,23313.0,76.7024,76.7121,76.7024,76.7024,23313.0
2024-11-29 11:50:00,78.65,78.65,78.64,78.64,54578.0,76.7121,76.7121,76.7024,76.7024,54578.0
2024-11-29 11:55:00,78.64,78.65,78.62,78.63,38069.0,76.7024,76.7121,76.6829,76.6926,38069.0
2024-11-29 12:00:00,78.63,78.63,78.62,78.63,8427.0,76.6926,76.6926,76.6829,76.6926,8427.0
2024-11-29 12:05:00,78.63,78.64,78.62,78.64,1859.0,76.6926,76.7024,76.6829,76.7024,1859.0
2024-11-29 12:10:00,78.64,78.64,78.62,78.63,45498.0,76.7024,76.7024,76.6829,76.6926,45498.0
2024-11-29 12:15:00,78.63,78.63,78.62,78.63,4074.0,76.6926,76.6926,76.6829,76.6926,4074.0
2024-11-29 12:20:00,78.63,78.63,78.61,78.62,49128.0,76.6926,76.6926,76.6731,76.6829,49128.0
2024-11-29 12:25:00,78.62,78.63,78.61,78.62,67895.0,76.6829,76.6926,76.6731,76.6829,67895.0
2024-11-29 12:30:00,78.63,78.63,78.61,78.62,14230.0,76.6926,76.6926,76.6731,76.6829,14230.0
2024-11-29 12:35:00,78.63,78.64,78.62,78.64,45997.0,76.6926,76.7024,76.6829,76.7024,45997.0
2024-11-29 12:40:00,78.64,78.65,78.63,78.65,7935.0,76.7024,76.7121,76.6926,76.7121,7935.0
2024-11-29 12:45:00,78.64,78.66,78.64,78.65,49357.0,76.7024,76.7219,76.7024,76.7121,49357.0
2024-11-29 12:50:00,78.66,78.67,78.65,78.67,27623.0,76.7219,76.7316,76.7121,76.7316,27623.0
2024-11-29 12:55:00,78.67,78.69,78.64,78.69,137989.0,76.7316,76.7511,76.7024,76.7511,137989.0
2024-12-02 09:30:00,78.06,78.54,78.06,78.29,98914.0,76.4017,76.8716,76.4017,76.6269,98914.0
2024-12-02 09:35:00,78.3,78.32,78.26,78.3,49594.0,76.6367,76.6562,76.5975,76.6367,49594.0
2024-12-02 09:40:00,78.29,78.31,78.28,78.31,45235.0,76.6269,76.6464,76.6171,76.6464,45235.0
2024-12-02 09:45:00,78.31,78.31,78.28,78.3,45835.0,76.6464,76.6464,76.6171,76.6367,45835.0
2024-12-02 09:50:00,78.3,78.31,78.29,78.3,1023670.0,76.6367,76.6464,76.6269,76.6367,1023670.0
2024-12-02 09:55:00,78.3,78.31,78.29,78.31,73004.0,76.6367,76.6464,76.6269,76.6464,73004.0
2024-12-02 10:00:00,78.3,78.32,78.28,78.29,112296.0,76.6367,76.6562,76.6171,76.6269,112296.0
2024-12-02 10:05:00,78.29,78.33,78.28,78.3,108371.0,76.6269,76.666,76.6171,76.6367,108371.0
2024-12-02 10:10:00,78.31,78.32,78.3,78.31,60995.0,76.6464,76.6562,76.6367,76.6464,60995.0
2024-12-02 10:15:00,78.31,78.32,78.3,78.31,80001.0,76.6464,76.6562,76.6367,76.6464,80001.0
2024-12-02 10:20:00,78.31,78.34,78.3,78.32,87366.0,76.6464,76.6758,76.6367,76.6562,87366.0
2024-12-02 10:25:00,78.31,78.33,78.3,78.31,169069.0,76.6464,76.666,76.6367,76.6464,169069.0
2024-12-02 10:30:00,78.31,78.33,78.3,78.33,37524.0,76.6464,76.666,76.6367,76.666,37524.0
2024-12-02 10:35:00,78.32,78.34,78.31,78.33,71098.0,76.6562,76.6758,76.6464,76.666,71098.0
2024-12-02 10:40:00,78.33,78.35,78.33,78.34,27013.0,76.666,76.6856,76.666,76.6758,27013.0
2024-12-02 10:45:00,78.34,78.34,78.32,78.34,23501.0,76.6758,76.6758,76.6562,76.6758,23501.0
2024-12-02 10:50:00,78.34,78.36,78.33,78.35,45675.0,76.6758,76.6954,76.666,76.6856,45675.0
2024-12-02 10:55:00,78.35,78.36,78.35,78.36,21835.0,76.6856,76.6954,76.6856,76.6954,21835.0
2024-12-02 11:00:00,78.36,78.36,78.34,78.36,33867.0,76.6954,76.6954,76.6758,76.6954,33867.0
2024-12-02 11:05:00,78.36,78.36,78.35,78.36,24528.0,76.6954,76.6954,76.6856,76.6954,24528.0
2024-12-02 11:10:00,78.36,78.36,78.34,78.36,43624.0,76.6954,76.6954,76.6758,76.6954,43624.0
2024-12-02 11:15:00,78.36,78.38,78.35,78.38,47887.0,76.6954,76.715,76.6856,76.715,47887.0
2024-12-02 11:20:00,78.38,78.4,78.37,78.39,70026.0,76.715,76.7345,76.7052,76.7247,70026.0
2024-12-02 11:25:00,78.39,78.4,78.38,78.4,58065.0,76.7247,76.7345,76.715,76.7345,58065.0
2024-12-02 11:30:00,78.4,78.41,78.39,78.4,78363.0,76.7345,76.7443,76.7247,76.7345,78363.0
2024-12-02 11:35:00,78.4,78.41,78.39,78.39,120709.0,76.7345,76.7443,76.7247,76.7247,120709.0
2024-12-02 11:40:00,78.4,78.41,78.38,78.39,71281.0,76.7345,76.7443,76.715,76.7247,71281.0
2024-12-02 11:45:00,78.39,78.4,78.38,78.39,42001.0,76.7247,76.7345,76.715,76.7247,42001.0
2024-12-02 11:50:00,78.39,78.41,78.39,78.41,44932.0,76.7247,76.7443,76.7247,76.7443,44932.0
2024-12-02 11:55:00,78.41,78.41,78.39,78.4,90356.0,76.7443,76.7443,76.7247,76.7345,90356.0
2024-12-02 12:00:00,78.4,78.4,78.38,78.39,67305.0,76.7345,76.7345,76.715,76.7247,67305.0
2024-12-02 12:05:00,78.39,78.4,78.38,78.38,37212.0,76.7247,76.7345,76.715,76.715,37212.0
2024-12-02 12:10:00,78.39,78.39,78.37,78.37,70350.0,76.7247,76.7247,76.7052,76.7052,70350.0
2024-12-02 12:15:00,78.37,78.39,78.37,78.38,39313.0,76.7052,76.7247,76.7052,76.715,39313.0
2024-12-02 12:20:00,78.38,78.39,78.37,78.39,18448.0,76.715,76.7247,76.7052,76.7247,18448.0
2024-12-02 12:25:00,78.38,78.39,78.37,78.39,27094.0,76.715,76.7247,76.7052,76.7247,27094.0
2024-12-02 12:30:00,78.38,78.39,78.37,78.38,43432.0,76.715,76.7247,76.7052,76.715,43432.0
2024-12-02 12:35:00,78.39,78.39,78.37,78.38,34350.0,76.7247,76.7247,76.7052,76.715,34350.0
2024-12-02 12:40:00,78.38,78.38,78.37,78.38,18837.0,76.715,76.715,76.7052,76.715,18837.0
2024-12-02 12:45:00,78.38,78.38,78.37,78.38,16040.0,76.715,76.715,76.7052,76.715,16040.0
2024-12-02 12:50:00,78.38,78.39,78.37,78.38,55826.0,76.715,76.7247,76.7052,76.715,55826.0
2024-12-02 12:55:00,78.38,78.39,78.37,78.39,43766.0,76.715,76.7247,76.7052,76.7247,43766.0
2024-12-02 13:00:00,78.38,78.39,78.37,78.37,43746.0,76.715,76.7247,76.7052,76.7052,43746.0
2024-12-02 13:05:00,78.37,78.38,78.36,78.37,52080.0,76.7052,76.715,76.6954,76.7052,52080.0
2024-12-02 13:10:00,78.37,78.37,78.36,78.37,23006.0,76.7052,76.7052,76.6954,76.7052,23006.0
2024-12-02 13:15:00,78.37,78.37,78.35,78.35,9655.0,76.7052,76.7052,76.6856,76.6856,9655.0
2024-12-02 13:20:00,78.36,78.37,78.35,78.37,8773.0,76.6954,76.7052,76.6856,76.7052,8773.0
2024-12-02 13:25:00,78.37,78.38,78.36,78.37,15564.0,76.7052,76.715,76.6954,76.7052,15564.0
2024-12-02 13:30:00,78.37,78.37,78.36,78.37,9664.0,76.7052,76.7052,76.6954,76.7052,9664.0
2024-12-02 13:35:00,78.36,78.38,78.36,78.38,21227.0,76.6954,76.715,76.6954,76.715,21227.0
2024-12-02 13:40:00,78.38,78.39,78.37,78.38,41558.0,76.715,76.7247,76.7052,76.715,41558.0
2024-12-02 13:45:00,78.38,78.39,78.37,78.39,32609.0,76.715,76.7247,76.7052,76.7247,32609.0
2024-12-02 13:50:00,78.39,78.39,78.38,78.39,23428.0,76.7247,76.7247,76.715,76.7247,23428.0
2024-12-02 13:55:00,78.38,78.39,78.37,78.38,23997.0,76.715,76.7247,76.7052,76.715,23997.0
2024-12-02 14:00:00,78.38,78.38,78.37,78.38,17059.0,76.715,76.715,76.7052,76.715,17059.0
2024-12-02 14:05:00,78.38,78.38,78.36,78.38,16809.0,76.715,76.715,76.6954,76.715,16809.0
2024-12-02 14:10:00,78.38,78.38,78.36,78.36,10734.0,76.715,76.715,76.6954,76.6954,10734.0
2024-12-02 14:15:00,78.36,78.37,78.36,78.37,23382.0,76.6954,76.7052,76.6954,76.7052,23382.0
2024-12-02 14:20:00,78.37,78.38,78.36,78.38,17925.0,76.7052,76.715,76.6954,76.715,17925.0
2024-12-02 14:25:00,78.37,78.38,78.37,78.38,18408.0,76.7052,76.715,76.7052,76.715,18408.0
2024-12-02 14:30:00,78.38,78.38,78.37,78.38,46917.0,76.715,76.715,76.7052,76.715,46917.0
2024-12-02 14:35:00,78.38,78.38,78.37,78.37,28646.0,76.715,76.715,76.7052,76.7052,28646.0
2024-12-02 14:40:00,78.38,78.38,78.36,78.36,18015.0,76.715,76.715,76.6954,76.6954,18015.0
2024-12-02 14:45:00,78.37,78.38,78.36,78.38,15416.0,76.7052,76.715,76.6954,76.715,15416.0
2024-12-02 14:50:00,78.37,78.38,78.37,78.37,11907.0,76.7052,76.715,76.7052,76.7052,11907.0
2024-12-02 14:55:00,78.37,78.38,78.37,78.37,29374.0,76.7052,76.715,76.7052,76.7052,29374.0
2024-12-02 15:00:00,78.38,78.38,78.37,78.38,19507.0,76.715,76.715,76.7052,76.715,19507.0
2024-12-02 15:05:00,78.38,78.38,78.37,78.38,13124.0,76.715,76.715,76.7052,76.715,13124.0
2024-12-02 15:10:00,78.38,78.38,78.37,78.37,12569.0,76.715,76.715,76.7052,76.7052,12569.0
2024-12-02 15:15:00,78.37,78.4,78.37,78.4,44474.0,76.7052,76.7345,76.7052,76.7345,44474.0
2024-12-02 15:20:00,78.4,78.41,78.39,78.41,28082.0,76.7345,76.7443,76.7247,76.7443,28082.0
2024-12-02 15:25:00,78.41,78.41,78.39,78.4,25920.0,76.7443,76.7443,76.7247,76.7345,25920.0
2024-12-02 15:30:00,78.41,78.41,78.4,78.41,20771.0,76.7443,76.7443,76.7345,76.7443,20771.0
2024-12-02 15:35:00,78.41,78.41,78.4,78.4,27441.0,76.7443,76.7443,76.7345,76.7345,27441.0
2024-12-02 15:40:00,78.41,78.41,78.4,78.41,31483.0,76.7443,76.7443,76.7345,76.7443,31483.0
2024-12-02 15:45:00,78.41,78.41,78.4,78.41,26488.0,76.7443,76.7443,76.7345,76.7443,26488.0
2024-12-02 15:50:00,78.41,78.42,78.4,78.42,38333.0,76.7443,76.7541,76.7345,76.7541,38333.0
2024-12-02 15:55:00,78.41,78.42,78.34,78.34,88037.0,76.7443,76.7541,76.6758,76.6758,88037.0
2024-12-03 09:30:00,78.33,78.48,78.33,78.47,71738.0,76.666,76.8128,76.666,76.803,71738.0
2024-12-03 09:35:00,78.46,78.48,78.45,78.48,73111.0,76.7933,76.8128,76.7835,76.8128,73111.0
2024-12-03 09:40:00,78.47,78.48,78.45,78.46,75188.0,76.803,76.8128,76.7835,76.7933,75188.0
2024-12-03 09:45:00,78.47,78.48,78.46,78.48,47201.0,76.803,76.8128,76.7933,76.8128,47201.0
2024-12-03 09:50:00,78.48,78.48,78.47,78.48,24794.0,76.8128,76.8128,76.803,76.8128,24794.0
2024-12-03 09:55:00,78.47,78.47,78.46,78.46,24881.0,76.803,76.803,76.7933,76.7933,24881.0
2024-12-03 10:00:00,78.46,78.46,78.41,78.45,31418.0,76.7933,76.7933,76.7443,76.7835,31418.0
2024-12-03 10:05:00,78.45,78.46,78.44,78.45,1039731.0,76.7835,76.7933,76.7737,76.7835,1039731.0
2024-12-03 10:10:00,78.45,78.46,78.45,78.45,30801.0,76.7835,76.7933,76.7835,76.7835,30801.0
2024-12-03 10:15:00,78.45,78.46,78.44,78.45,32581.0,76.7835,76.7933,76.7737,76.7835,32581.0
2024-12-03 10:20:00,78.45,78.46,78.44,78.44,31500.0,76.7835,76.7933,76.7737,76.7737,31500.0
2024-12-03 10:25:00,78.45,78.46,78.44,78.44,51252.0,76.7835,76.7933,76.7737,76.7737,51252.0
2024-12-03 10:30:00,78.45,78.46,78.44,78.44,30303.0,76.7835,76.7933,76.7737,76.7737,30303.0
2024-12-03 10:35:00,78.44,78.44,78.43,78.44,9980.0,76.7737,76.7737,76.7639,76.7737,9980.0
2024-12-03 10:40:00,78.44,78.44,78.41,78.42,12940.0,76.7737,76.7737,76.7443,76.7541,12940.0
2024-12-03 10:45:00,78.42,78.43,78.41,78.41,10647.0,76.7541,76.7639,76.7443,76.7443,10647.0
2024-12-03 10:50:00,78.42,78.43,78.41,78.42,6193.0,76.7541,76.7639,76.7443,76.7541,6193.0
2024-12-03 10:55:00,78.42,78.43,78.41,78.41,13739.0,76.7541,76.7639,76.7443,76.7443,13739.0
2024-12-03 11:00:00,78.42,78.42,78.39,78.4,5685.0,76.7541,76.7541,76.7247,76.7345,5685.0
2024-12-03 11:05:00,78.4,78.4,78.39,78.4,11447.0,76.7345,76.7345,76.7247,76.7345,11447.0
2024-12-03 11:10:00,78.4,78.4,78.38,78.4,12312.0,76.7345,76.7345,76.715,76.7345,12312.0
2024-12-03 11:15:00,78.39,78.4,78.38,78.39,3689.0,76.7247,76.7345,76.715,76.7247,3689.0
2024-12-03 11:20:00,78.39,78.4,78.38,78.4,5470.0,76.7247,76.7345,76.715,76.7345,5470.0
2024-12-03 11:25:00,78.4,78.4,78.39,78.4,8848.0,76.7345,76.7345,76.7247,76.7345,8848.0
2024-12-03 11:30:00,78.39,78.41,78.39,78.4,8564.0,76.7247,76.7443,76.7247,76.7345,8564.0
2024-12-03 11:35:00,78.41,78.41,78.39,78.4,11610.0,76.7443,76.7443,76.7247,76.7345,11610.0
2024-12-03 11:40:00,78.39,78.43,78.39,78.42,11506.0,76.7247,76.7639,76.7247,76.7541,11506.0
2024-12-03 11:45:00,78.42,78.43,78.42,78.42,16451.0,76.7541,76.7639,76.7541,76.7541,16451.0
2024-12-03 11:50:00,78.42,78.43,78.41,78.42,61611.0,76.7541,76.7639,76.7443,76.7541,61611.0
2024-12-03 11:55:00,78.41,78.43,78.41,78.42,4709.0,76.7443,76.7639,76.7443,76.7541,4709.0
2024-12-03 12:00:00,78.42,78.42,78.4,78.41,15436.0,76.7541,76.7541,76.7345,76.7443,15436.0
2024-12-03 12:05:00,78.41,78.42,78.4,78.41,14677.0,76.7443,76.7541,76.7345,76.7443,14677.0
2024-12-03 12:10:00,78.41,78.41,78.39,78.4,55607.0,76.7443,76.7443,76.7247,76.7345,55607.0
2024-12-03 12:15:00,78.41,78.41,78.39,78.39,6624.0,76.7443,76.7443,76.7247,76.7247,6624.0
2024-12-03 12:20:00,78.4,78.41,78.39,78.41,9102.0,76.7345,76.7443,76.7247,76.7443,9102.0
2024-12-03 12:25:00,78.41,78.41,78.4,78.41,35312.0,76.7443,76.7443,76.7345,76.7443,35312.0
2024-12-03 12:30:00,78.41,78.42,78.4,78.41,11166.0,76.7443,76.7541,76.7345,76.7443,11166.0
2024-12-03 12:35:00,78.41,78.42,78.4,78.41,12081.0,76.7443,76.7541,76.7345,76.7443,12081.0
2024-12-03 12:40:00,78.42,78.42,78.4,78.41,11671.0,76.7541,76.7541,76.7345,76.7443,11671.0
2024-12-03 12:45:00,78.4,78.42,78.4,78.4,29410.0,76.7345,76.7541,76.7345,76.7345,29410.0
2024-12-03 12:50:00,78.41,78.42,78.4,78.42,44068.0,76.7443,76.7541,76.7345,76.7541,44068.0
2024-12-03 12:55:00,78.42,78.44,78.42,78.42,21672.0,76.7541,76.7737,76.7541,76.7541,21672.0
2024-12-03 13:00:00,78.42,78.44,78.42,78.44,6291.0,76.7541,76.7737,76.7541,76.7737,6291.0
2024-12-03 13:05:00,78.44,78.45,78.44,78.44,20938.0,76.7737,76.7835,76.7737,76.7737,20938.0
2024-12-03 13:10:00,78.45,78.45,78.43,78.44,52109.0,76.7835,76.7835,76.7639,76.7737,52109.0
2024-12-03 13:15:00,78.44,78.44,78.43,78.44,10465.0,76.7737,76.7737,76.7639,76.7737,10465.0
2024-12-03 13:20:00,78.44,78.45,78.43,78.45,30684.0,76.7737,76.7835,76.7639,76.7835,30684.0
2024-12-03 13:25:00,78.44,78.45,78.44,78.44,21203.0,76.7737,76.7835,76.7737,76.7737,21203.0
2024-12-03 13:30:00,78.45,78.45,78.44,78.44,24477.0,76.7835,76.7835,76.7737,76.7737,24477.0
2024-12-03 13:35:00,78.45,78.45,78.43,78.44,14865.0,76.7835,76.7835,76.7639,76.7737,14865.0
2024-12-03 13:40:00,78.44,78.44,78.43,78.44,35834.0,76.7737,76.7737,76.7639,76.7737,35834.0
2024-12-03 13:45:00,78.44,78.45,78.43,78.45,14279.0,76.7737,76.7835,76.7639,76.7835,14279.0
2024-12-03 13:50:00,78.45,78.45,78.44,78.45,7341.0,76.7835,76.7835,76.7737,76.7835,7341.0
2024-12-03 13:55:00,78.44,78.45,78.43,78.44,18203.0,76.7737,76.7835,76.7639,76.7737,18203.0
2024-12-03 14:00:00,78.44,78.44,78.43,78.44,7608.0,76.7737,76.7737,76.7639,76.7737,7608.0
2024-12-03 14:05:00,78.44,78.44,78.43,78.43,20512.0,76.7737,76.7737,76.7639,76.7639,20512.0
2024-12-03 14:10:00,78.44,78.44,78.43,78.44,19946.0,76.7737,76.7737,76.7639,76.7737,19946.0
2024-12-03 14:15:00,78.44,78.44,78.43,78.43,11085.0,76.7737,76.7737,76.7639,76.7639,11085.0
2024-12-03 14:20:00,78.44,78.44,78.42,78.42,13080.0,76.7737,76.7737,76.7541,76.7541,13080.0
2024-12-03 14:25:00,78.43,78.43,78.41,78.41,27326.0,76.7639,76.7639,76.7443,76.7443,27326.0
2024-12-03 14:30:00,78.42,78.43,78.41,78.41,15391.0,76.7541,76.7639,76.7443,76.7443,15391.0
2024-12-03 14:35:00,78.42,78.42,78.4,78.41,13540.0,76.7541,76.7541,76.7345,76.7443,13540.0
2024-12-03 14:40:00,78.41,78.41,78.4,78.41,15157.0,76.7443,76.7443,76.7345,76.7443,15157.0
2024-12-03 14:45:00,78.41,78.41,78.4,78.41,22442.0,76.7443,76.7443,76.7345,76.7443,22442.0
2024-12-03 14:50:00,78.41,78.41,78.4,78.41,13371.0,76.7443,76.7443,76.7345,76.7443,13371.0
2024-12-03 14:55:00,78.4,78.4,78.39,78.4,31696.0,76.7345,76.7345,76.7247,76.7345,31696.0
2024-12-03 15:00:00,78.4,78.4,78.39,78.4,16187.0,76.7345,76.7345,76.7247,76.7345,16187.0
2024-12-03 15:05:00,78.4,78.4,78.39,78.4,12174.0,76.7345,76.7345,76.7247,76.7345,12174.0
2024-12-03 15:10:00,78.4,78.4,78.39,78.39,36509.0,76.7345,76.7345,76.7247,76.7247,36509.0
2024-12-03 15:15:00,78.4,78.4,78.39,78.4,1423956.0,76.7345,76.7345,76.7247,76.7345,1423956.0
2024-12-03 15:20:00,78.4,78.4,78.39,78.4,9410.0,76.7345,76.7345,76.7247,76.7345,9410.0
2024-12-03 15:25:00,78.4,78.4,78.37,78.38,37180.0,76.7345,76.7345,76.7052,76.715,37180.0
2024-12-03 15:30:00,78.38,78.39,78.37,78.39,74695.0,76.715,76.7247,76.7052,76.7247,74695.0
2024-12-03 15:35:00,78.39,78.39,78.38,78.39,24095.0,76.7247,76.7247,76.715,76.7247,24095.0
2024-12-03 15:40:00,78.39,78.39,78.38,78.38,1598391.0,76.7247,76.7247,76.715,76.715,1598391.0
2024-12-03 15:45:00,78.39,78.39,78.37,78.38,25600.0,76.7247,76.7247,76.7052,76.715,25600.0
2024-12-03 15:50:00,78.38,78.39,78.37,78.38,60651.0,76.715,76.7247,76.7052,76.715,60651.0
2024-12-03 15:55:00,78.37,78.38,78.37,78.38,62354.0,76.7052,76.715,76.7052,76.715,62354.0
2024-12-04 09:30:00,78.41,78.41,78.34,78.36,195921.0,76.7443,76.7443,76.6758,76.6954,195921.0
2024-12-04 09:35:00,78.36,78.37,78.35,78.36,35662.0,76.6954,76.7052,76.6856,76.6954,35662.0
2024-12-04 09:40:00,78.36,78.37,78.34,78.34,23701.0,76.6954,76.7052,76.6758,76.6758,23701.0
2024-12-04 09:45:00,78.34,78.37,78.34,78.36,32687.0,76.6758,76.7052,76.6758,76.6954,32687.0
2024-12-04 09:50:00,78.36,78.37,78.36,78.36,39802.0,76.6954,76.7052,76.6954,76.6954,39802.0
2024-12-04 09:55:00,78.37,78.37,78.35,78.36,17742.0,76.7052,76.7052,76.6856,76.6954,17742.0
2024-12-04 10:00:00,78.36,78.41,78.35,78.4,56386.0,76.6954,76.7443,76.6856,76.7345,56386.0
2024-12-04 10:05:00,78.4,78.4,78.38,78.38,32271.0,76.7345,76.7345,76.715,76.715,32271.0
2024-12-04 10:10:00,78.39,78.4,78.38,78.4,33505.0,76.7247,76.7345,76.715,76.7345,33505.0
2024-12-04 10:15:00,78.39,78.41,78.39,78.4,14407.0,76.7247,76.7443,76.7247,76.7345,14407.0
2024-12-04 10:20:00,78.41,78.42,78.4,78.41,17421.0,76.7443,76.7541,76.7345,76.7443,17421.0
2024-12-04 10:25:00,78.42,78.44,78.41,78.42,27062.0,76.7541,76.7737,76.7443,76.7541,27062.0
2024-12-04 10:30:00,78.42,78.43,78.4,78.41,12536.0,76.7541,76.7639,76.7345,76.7443,12536.0
2024-12-04 10:35:00,78.4,78.42,78.4,78.42,63298.0,76.7345,76.7541,76.7345,76.7541,63298.0
2024-12-04 10:40:00,78.42,78.42,78.41,78.42,11250.0,76.7541,76.7541,76.7443,76.7541,11250.0
2024-12-04 10:45:00,78.42,78.44,78.41,78.44,30198.0,76.7541,76.7737,76.7443,76.7737,30198.0
2024-12-04 10:50:00,78.44,78.44,78.42,78.44,38703.0,76.7737,76.7737,76.7541,76.7737,38703.0
2024-12-04 10:55:00,78.44,78.44,78.43,78.44,31888.0,76.7737,76.7737,76.7639,76.7737,31888.0
2024-12-04 11:00:00,78.44,78.44,78.42,78.43,21672.0,76.7737,76.7737,76.7541,76.7639,21672.0
2024-12-04 11:05:00,78.44,78.44,78.43,78.44,22769.0,76.7737,76.7737,76.7639,76.7737,22769.0
2024-12-04 11:10:00,78.44,78.46,78.43,78.45,33153.0,76.7737,76.7933,76.7639,76.7835,33153.0
2024-12-04 11:15:00,78.45,78.47,78.45,78.46,6902.0,76.7835,76.803,76.7835,76.7933,6902.0
2024-12-04 11:20:00,78.47,78.48,78.45,78.47,122854.0,76.803,76.8128,76.7835,76.803,122854.0
2024-12-04 11:25:00,78.47,78.53,78.46,78.48,128922.0,76.803,76.8618,76.7933,76.8128,128922.0
2024-12-04 11:30:00,78.48,78.48,78.47,78.48,9130.0,76.8128,76.8128,76.803,76.8128,9130.0
2024-12-04 11:35:00,78.48,78.48,78.46,78.47,50899.0,76.8128,76.8128,76.7933,76.803,50899.0
2024-12-04 11:40:00,78.47,78.48,78.46,78.47,17853.0,76.803,76.8128,76.7933,76.803,17853.0
2024-12-04 11:45:00,78.47,78.48,78.46,78.47,16095.0,76.803,76.8128,76.7933,76.803,16095.0
2024-12-04 11:50:00,78.48,78.49,78.47,78.48,19006.0,76.8128,76.8226,76.803,76.8128,19006.0
2024-12-04 11:55:00,78.48,78.48,78.47,78.48,8952.0,76.8128,76.8128,76.803,76.8128,8952.0
2024-12-04 12:00:00,78.47,78.48,78.47,78.48,14753.0,76.803,76.8128,76.803,76.8128,14753.0
2024-12-04 12:05:00,78.48,78.48,78.47,78.48,25765.0,76.8128,76.8128,76.803,76.8128,25765.0
2024-12-04 12:10:00,78.48,78.49,78.47,78.48,6871.0,76.8128,76.8226,76.803,76.8128,6871.0
2024-12-04 12:15:00,78.48,78.49,78.48,78.48,12023.0,76.8128,76.8226,76.8128,76.8128,12023.0
2024-12-04 12:20:00,78.48,78.49,78.48,78.48,19274.0,76.8128,76.8226,76.8128,76.8128,19274.0
2024-12-04 12:25:00,78.48,78.49,78.47,78.48,12566.0,76.8128,76.8226,76.803,76.8128,12566.0
2024-12-04 12:30:00,78.47,78.48,78.47,78.48,18565.0,76.803,76.8128,76.803,76.8128,18565.0
2024-12-04 12:35:00,78.48,78.48,78.47,78.47,12007.0,76.8128,76.8128,76.803,76.803,12007.0
2024-12-04 12:40:00,78.47,78.48,78.46,78.48,23139.0,76.803,76.8128,76.7933,76.8128,23139.0
2024-12-04 12:45:00,78.48,78.49,78.47,78.48,43245.0,76.8128,76.8226,76.803,76.8128,43245.0
2024-12-04 12:50:00,78.48,78.48,78.47,78.48,15736.0,76.8128,76.8128,76.803,76.8128,15736.0
2024-12-04 12:55:00,78.48,78.48,78.47,78.48,78041.0,76.8128,76.8128,76.803,76.8128,78041.0
2024-12-04 13:00:00,78.48,78.48,78.47,78.48,12857.0,76.8128,76.8128,76.803,76.8128,12857.0
2024-12-04 13:05:00,78.48,78.48,78.47,78.48,48969.0,76.8128,76.8128,76.803,76.8128,48969.0
2024-12-04 13:10:00,78.48,78.5,78.47,78.49,24413.0,76.8128,76.8324,76.803,76.8226,24413.0
2024-12-04 13:15:00,78.5,78.5,78.49,78.5,20275.0,76.8324,76.8324,76.8226,76.8324,20275.0
2024-12-04 13:20:00,78.49,78.5,78.49,78.5,7450.0,76.8226,76.8324,76.8226,76.8324,7450.0
2024-12-04 13:25:00,78.5,78.5,78.47,78.48,41340.0,76.8324,76.8324,76.803,76.8128,41340.0
2024-12-04 13:30:00,78.48,78.49,78.48,78.48,3627.0,76.8128,76.8226,76.8128,76.8128,3627.0
2024-12-04 13:35:00,78.48,78.49,78.48,78.48,77750.0,76.8128,76.8226,76.8128,76.8128,77750.0
2024-12-04 13:40:00,78.49,78.5,78.48,78.48,27229.0,76.8226,76.8324,76.8128,76.8128,27229.0
2024-12-04 13:45:00,78.48,78.49,78.48,78.48,15890.0,76.8128,76.8226,76.8128,76.8128,15890.0
2024-12-04 13:50:00,78.48,78.49,78.47,78.48,13419.0,76.8128,76.8226,76.803,76.8128,13419.0
2024-12-04 13:55:00,78.48,78.49,78.46,78.46,57888.0,76.8128,76.8226,76.7933,76.7933,57888.0
2024-12-04 14:00:00,78.46,78.48,78.45,78.48,32493.0,76.7933,76.8128,76.7835,76.8128,32493.0
2024-12-04 14:05:00,78.48,78.48,78.47,78.48,22900.0,76.8128,76.8128,76.803,76.8128,22900.0
2024-12-04 14:10:00,78.48,78.49,78.47,78.48,28445.0,76.8128,76.8226,76.803,76.8128,28445.0
2024-12-04 14:15:00,78.48,78.5,78.48,78.48,25689.0,76.8128,76.8324,76.8128,76.8128,25689.0
2024-12-04 14:20:00,78.48,78.49,78.47,78.48,33055.0,76.8128,76.8226,76.803,76.8128,33055.0
2024-12-04 14:25:00,78.48,78.49,78.47,78.48,26890.0,76.8128,76.8226,76.803,76.8128,26890.0
2024-12-04 14:30:00,78.48,78.51,78.47,78.5,20335.0,76.8128,76.8422,76.803,76.8324,20335.0
2024-12-04 14:35:00,78.5,78.51,78.49,78.49,18722.0,76.8324,76.8422,76.8226,76.8226,18722.0
2024-12-04 14:40:00,78.5,78.5,78.48,78.48,29009.0,76.8324,76.8324,76.8128,76.8128,29009.0
2024-12-04 14:45:00,78.49,78.5,78.48,78.5,15017.0,76.8226,76.8324,76.8128,76.8324,15017.0
2024-12-04 14:50:00,78.5,78.5,78.48,78.48,37894.0,76.8324,76.8324,76.8128,76.8128,37894.0
2024-12-04 14:55:00,78.48,78.49,78.48,78.48,35297.0,76.8128,76.8226,76.8128,76.8128,35297.0
2024-12-04 15:00:00,78.48,78.49,78.47,78.47,39012.0,76.8128,76.8226,76.803,76.803,39012.0
2024-12-04 15:05:00,78.48,78.48,78.47,78.47,26375.0,76.8128,76.8128,76.803,76.803,26375.0
2024-12-04 15:10:00,78.48,78.48,78.47,78.47,29044.0,76.8128,76.8128,76.803,76.803,29044.0
2024-12-04 15:15:00,78.47,78.47,78.46,78.46,50570.0,76.803,76.803,76.7933,76.7933,50570.0
2024-12-04 15:20:00,78.47,78.47,78.45,78.45,76238.0,76.803,76.803,76.7835,76.7835,76238.0
2024-12-04 15:25:00,78.45,78.46,78.45,78.45,39350.0,76.7835,76.7933,76.7835,76.7835,39350.0
2024-12-04 15:30:00,78.45,78.47,78.45,78.46,74327.0,76.7835,76.803,76.7835,76.7933,74327.0
2024-12-04 15:35:00,78.47,78.47,78.46,78.46,49661.0,76.803,76.803,76.7933,76.7933,49661.0
2024-12-04 15:40:00,78.47,78.47,78.46,78.46,56460.0,76.803,76.803,76.7933,76.7933,56460.0
2024-12-04 15:45:00,78.47,78.47,78.46,78.47,34309.0,76.803,76.803,76.7933,76.803,34309.0
2024-12-04 15:50:00,78.47,78.47,78.46,78.47,26572.0,76.803,76.803,76.7933,76.803,26572.0
2024-12-04 15:55:00,78.46,78.49,78.46,78.48,147780.0,76.7933,76.8226,76.7933,76.8128,147780.0
2024-12-05 09:30:00,78.43,78.44,78.41,78.42,68015.0,76.7639,76.7737,76.7443,76.7541,68015.0
2024-12-05 09:35:00,78.41,78.42,78.4,78.42,21657.0,76.7443,76.7541,76.7345,76.7541,21657.0
2024-12-05 09:40:00,78.42,78.43,78.41,78.43,15162.0,76.7541,76.7639,76.7443,76.7639,15162.0
2024-12-05 09:45:00,78.43,78.44,78.42,78.42,10023.0,76.7639,76.7737,76.7541,76.7541,10023.0
2024-12-05 09:50:00,78.42,78.43,78.41,78.42,22427.0,76.7541,76.7639,76.7443,76.7541,22427.0
2024-12-05 09:55:00,78.42,78.43,78.41,78.42,24681.0,76.7541,76.7639,76.7443,76.7541,24681.0
2024-12-05 10:00:00,78.42,78.43,78.41,78.42,44059.0,76.7541,76.7639,76.7443,76.7541,44059.0
2024-12-05 10:05:00,78.42,78.43,78.42,78.42,36038.0,76.7541,76.7639,76.7541,76.7541,36038.0
2024-12-05 10:10:00,78.42,78.43,78.41,78.42,10193.0,76.7541,76.7639,76.7443,76.7541,10193.0
2024-12-05 10:15:00,78.42,78.43,78.41,78.42,47714.0,76.7541,76.7639,76.7443,76.7541,47714.0
2024-12-05 10:20:00,78.42,78.42,78.41,78.42,36576.0,76.7541,76.7541,76.7443,76.7541,36576.0
2024-12-05 10:25:00,78.42,78.42,78.41,78.41,16482.0,76.7541,76.7541,76.7443,76.7443,16482.0
2024-12-05 10:30:00,78.42,78.42,78.41,78.42,22260.0,76.7541,76.7541,76.7443,76.7541,22260.0
2024-12-05 10:35:00,78.42,78.42,78.41,78.41,8925.0,76.7541,76.7541,76.7443,76.7443,8925.0
2024-12-05 10:40:00,78.42,78.42,78.41,78.42,8823.0,76.7541,76.7541,76.7443,76.7541,8823.0
2024-12-05 10:45:00,78.42,78.43,78.41,78.42,35670.0,76.7541,76.7639,76.7443,76.7541,35670.0
2024-12-05 10:50:00,78.42,78.43,78.41,78.42,25018.0,76.7541,76.7639,76.7443,76.7541,25018.0
2024-12-05 10:55:00,78.42,78.42,78.41,78.42,8598.0,76.7541,76.7541,76.7443,76.7541,8598.0
2024-12-05 11:00:00,78.42,78.42,78.41,78.42,16890.0,76.7541,76.7541,76.7443,76.7541,16890.0
2024-12-05 11:05:00,78.42,78.43,78.41,78.42,28041.0,76.7541,76.7639,76.7443,76.7541,28041.0
2024-12-05 11:10:00,78.42,78.42,78.41,78.42,17044.0,76.7541,76.7541,76.7443,76.7541,17044.0
2024-12-05 11:15:00,78.42,78.42,78.41,78.42,45588.0,76.7541,76.7541,76.7443,76.7541,45588.0
2024-12-05 11:20:00,78.41,78.43,78.41,78.43,19784.0,76.7443,76.7639,76.7443,76.7639,19784.0
2024-12-05 11:25:00,78.43,78.43,78.42,78.43,6809.0,76.7639,76.7639,76.7541,76.7639,6809.0
2024-12-05 11:30:00,78.43,78.43,78.42,78.42,9066.0,76.7639,76.7639,76.7541,76.7541,9066.0
2024-12-05 11:35:00,78.43,78.43,78.42,78.42,35928.0,76.7639,76.7639,76.7541,76.7541,35928.0
2024-12-05 11:40:00,78.43,78.43,78.42,78.42,13474.0,76.7639,76.7639,76.7541,76.7541,13474.0
2024-12-05 11:45:00,78.42,78.43,78.42,78.42,3103.0,76.7541,76.7639,76.7541,76.7541,3103.0
2024-12-05 11:50:00,78.42,78.43,78.41,78.41,45627.0,76.7541,76.7639,76.7443,76.7443,45627.0
2024-12-05 11:55:00,78.42,78.42,78.41,78.41,6316.0,76.7541,76.7541,76.7443,76.7443,6316.0
2024-12-05 12:00:00,78.42,78.42,78.4,78.41,40012.0,76.7541,76.7541,76.7345,76.7443,40012.0
2024-12-05 12:05:00,78.41,78.42,78.4,78.42,38066.0,76.7443,76.7541,76.7345,76.7541,38066.0
2024-12-05 12:10:00,78.42,78.43,78.42,78.42,10829.0,76.7541,76.7639,76.7541,76.7541,10829.0
2024-12-05 12:15:00,78.42,78.43,78.42,78.42,6058.0,76.7541,76.7639,76.7541,76.7541,6058.0
2024-12-05 12:20:00,78.42,78.44,78.42,78.43,37825.0,76.7541,76.7737,76.7541,76.7639,37825.0
2024-12-05 12:25:00,78.44,78.45,78.43,78.45,32277.0,76.7737,76.7835,76.7639,76.7835,32277.0
2024-12-05 12:30:00,78.45,78.45,78.44,78.45,9909.0,76.7835,76.7835,76.7737,76.7835,9909.0
2024-12-05 12:35:00,78.45,78.45,78.44,78.45,48054.0,76.7835,76.7835,76.7737,76.7835,48054.0
2024-12-05 12:40:00,78.45,78.45,78.44,78.45,21179.0,76.7835,76.7835,76.7737,76.7835,21179.0
2024-12-05 12:45:00,78.45,78.45,78.44,78.45,31975.0,76.7835,76.7835,76.7737,76.7835,31975.0
2024-12-05 12:50:00,78.45,78.45,78.44,78.45,13003.0,76.7835,76.7835,76.7737,76.7835,13003.0
2024-12-05 12:55:00,78.45,78.45,78.44,78.45,15767.0,76.7835,76.7835,76.7737,76.7835,15767.0
2024-12-05 13:00:00,78.45,78.45,78.43,78.44,33363.0,76.7835,76.7835,76.7639,76.7737,33363.0
2024-12-05 13:05:00,78.44,78.44,78.43,78.44,17275.0,76.7737,76.7737,76.7639,76.7737,17275.0
2024-12-05 13:10:00,78.44,78.44,78.43,78.44,27216.0,76.7737,76.7737,76.7639,76.7737,27216.0
2024-12-05 13:15:00,78.43,78.44,78.43,78.44,11128.0,76.7639,76.7737,76.7639,76.7737,11128.0
2024-12-05 13:20:00,78.44,78.44,78.42,78.42,53721.0,76.7737,76.7737,76.7541,76.7541,53721.0
2024-12-05 13:25:00,78.42,78.43,78.42,78.43,6977.0,76.7541,76.7639,76.7541,76.7639,6977.0
2024-12-05 13:30:00,78.42,78.43,78.42,78.42,1368.0,76.7541,76.7639,76.7541,76.7541,1368.0
2024-12-05 13:35:00,78.42,78.43,78.41,78.42,35434.0,76.7541,76.7639,76.7443,76.7541,35434.0
2024-12-05 13:40:00,78.42,78.42,78.41,78.42,9867.0,76.7541,76.7541,76.7443,76.7541,9867.0
2024-12-05 13:45:00,78.42,78.42,78.41,78.42,33642.0,76.7541,76.7541,76.7443,76.7541,33642.0
2024-12-05 13:50:00,78.42,78.42,78.41,78.41,12151.0,76.7541,76.7541,76.7443,76.7443,12151.0
2024-12-05 13:55:00,78.42,78.43,78.41,78.43,86012.0,76.7541,76.7639,76.7443,76.7639,86012.0
2024-12-05 14:00:00,78.42,78.44,78.42,78.43,51308.0,76.7541,76.7737,76.7541,76.7639,51308.0
2024-12-05 14:05:00,78.44,78.44,78.43,78.44,17862.0,76.7737,76.7737,76.7639,76.7737,17862.0
2024-12-05 14:10:00,78.44,78.44,78.43,78.44,34021.0,76.7737,76.7737,76.7639,76.7737,34021.0
2024-12-05 14:15:00,78.44,78.44,78.43,78.44,17306.0,76.7737,76.7737,76.7639,76.7737,17306.0
2024-12-05 14:20:00,78.44,78.44,78.43,78.44,17576.0,76.7737,76.7737,76.7639,76.7737,17576.0
2024-12-05 14:25:00,78.43,78.44,78.43,78.43,90217.0,76.7639,76.7737,76.7639,76.7639,90217.0
2024-12-05 14:30:00,78.43,78.44,78.43,78.44,47203.0,76.7639,76.7737,76.7639,76.7737,47203.0
2024-12-05 14:35:00,78.44,78.45,78.43,78.45,674251.0,76.7737,76.7835,76.7639,76.7835,674251.0
2024-12-05 14:40:00,78.44,78.46,78.44,78.45,43088.0,76.7737,76.7933,76.7737,76.7835,43088.0
2024-12-05 14:45:00,78.46,78.46,78.45,78.45,30140.0,76.7933,76.7933,76.7835,76.7835,30140.0
2024-12-05 14:50:00,78.45,78.46,78.45,78.45,18292.0,76.7835,76.7933,76.7835,76.7835,18292.0
2024-12-05 14:55:00,78.45,78.46,78.44,78.45,28884.0,76.7835,76.7933,76.7737,76.7835,28884.0
2024-12-05 15:00:00,78.45,78.45,78.44,78.44,34031.0,76.7835,76.7835,76.7737,76.7737,34031.0
2024-12-05 15:05:00,78.45,78.45,78.44,78.45,34517.0,76.7835,76.7835,76.7737,76.7835,34517.0
2024-12-05 15:10:00,78.45,78.45,78.44,78.45,39235.0,76.7835,76.7835,76.7737,76.7835,39235.0
2024-12-05 15:15:00,78.44,78.45,78.44,78.45,42106.0,76.7737,76.7835,76.7737,76.7835,42106.0
2024-12-05 15:20:00,78.45,78.45,78.44,78.45,36956.0,76.7835,76.7835,76.7737,76.7835,36956.0
2024-12-05 15:25:00,78.45,78.46,78.44,78.45,120957.0,76.7835,76.7933,76.7737,76.7835,120957.0
2024-12-05 15:30:00,78.46,78.46,78.45,78.45,54652.0,76.7933,76.7933,76.7835,76.7835,54652.0
2024-12-05 15:35:00,78.46,78.46,78.45,78.45,59003.0,76.7933,76.7933,76.7835,76.7835,59003.0
2024-12-05 15:40:00,78.46,78.46,78.45,78.45,80285.0,76.7933,76.7933,76.7835,76.7835,80285.0
2024-12-05 15:45:00,78.45,78.46,78.44,78.45,37651.0,76.7835,76.7933,76.7737,76.7835,37651.0
2024-12-05 15:50:00,78.44,78.46,78.44,78.45,65053.0,76.7737,76.7933,76.7737,76.7835,65053.0
2024-12-05 15:55:00,78.46,78.47,78.29,78.44,267554.0,76.7933,76.803,76.6269,76.7737,267554.0
2024-12-06 09:30:00,78.62,78.64,78.54,78.62,29112.0,76.9499,76.9694,76.8716,76.9499,29112.0
2024-12-06 09:35:00,78.62,78.62,78.6,78.61,7775.0,76.9499,76.9499,76.9303,76.9401,7775.0
2024-12-06 09:40:00,78.61,78.61,78.59,78.61,11642.0,76.9401,76.9401,76.9205,76.9401,11642.0
2024-12-06 09:45:00,78.61,78.62,78.6,78.62,7994.0,76.9401,76.9499,76.9303,76.9499,7994.0
2024-12-06 09:50:00,78.62,78.63,78.61,78.63,12937.0,76.9499,76.9596,76.9401,76.9596,12937.0
2024-12-06 09:55:00,78.63,78.63,78.61,78.62,25874.0,76.9596,76.9596,76.9401,76.9499,25874.0
2024-12-06 10:00:00,78.61,78.62,78.59,78.62,12985.0,76.9401,76.9499,76.9205,76.9499,12985.0
2024-12-06 10:05:00,78.62,78.62,78.59,78.59,12991.0,76.9499,76.9499,76.9205,76.9205,12991.0
2024-12-06 10:10:00,78.61,78.62,78.6,78.61,17656.0,76.9401,76.9499,76.9303,76.9401,17656.0
2024-12-06 10:15:00,78.62,78.62,78.59,78.59,44881.0,76.9499,76.9499,76.9205,76.9205,44881.0
2024-12-06 10:20:00,78.59,78.6,78.59,78.6,11799.0,76.9205,76.9303,76.9205,76.9303,11799.0
2024-12-06 10:25:00,78.59,78.6,78.59,78.59,20310.0,76.9205,76.9303,76.9205,76.9205,20310.0
2024-12-06 10:30:00,78.59,78.6,78.58,78.59,10542.0,76.9205,76.9303,76.9107,76.9205,10542.0
2024-12-06 10:35:00,78.59,78.6,78.59,78.6,12822.0,76.9205,76.9303,76.9205,76.9303,12822.0
2024-12-06 10:40:00,78.59,78.6,78.57,78.57,13317.0,76.9205,76.9303,76.9009,76.9009,13317.0
2024-12-06 10:45:00,78.58,78.58,78.57,78.58,14206.0,76.9107,76.9107,76.9009,76.9107,14206.0
2024-12-06 10:50:00,78.58,78.58,78.56,78.56,16042.0,76.9107,76.9107,76.8911,76.8911,16042.0
2024-12-06 10:55:00,78.57,78.57,78.56,78.56,7833.0,76.9009,76.9009,76.8911,76.8911,7833.0
2024-12-06 11:00:00,78.56,78.57,78.55,78.56,18142.0,76.8911,76.9009,76.8813,76.8911,18142.0
2024-12-06 11:05:00,78.56,78.56,78.54,78.55,19785.0,76.8911,76.8911,76.8716,76.8813,19785.0
2024-12-06 11:10:00,78.55,78.55,78.53,78.54,148394.0,76.8813,76.8813,76.8618,76.8716,148394.0
2024-12-06 11:15:00,78.54,78.55,78.54,78.55,15312.0,76.8716,76.8813,76.8716,76.8813,15312.0
2024-12-06 11:20:00,78.55,78.57,78.54,78.56,13559.0,76.8813,76.9009,76.8716,76.8911,13559.0
2024-12-06 11:25:00,78.56,78.57,78.56,78.57,9803.0,76.8911,76.9009,76.8911,76.9009,9803.0
2024-12-06 11:30:00,78.56,78.58,78.56,78.58,12444.0,76.8911,76.9107,76.8911,76.9107,12444.0
2024-12-06 11:35:00,78.58,78.59,78.57,78.58,9080.0,76.9107,76.9205,76.9009,76.9107,9080.0
2024-12-06 11:40:00,78.59,78.59,78.58,78.59,3799.0,76.9205,76.9205,76.9107,76.9205,3799.0
2024-12-06 11:45:00,78.59,78.59,78.58,78.59,11327.0,76.9205,76.9205,76.9107,76.9205,11327.0
2024-12-06 11:50:00,78.59,78.6,78.58,78.59,8046.0,76.9205,76.9303,76.9107,76.9205,8046.0
2024-12-06 11:55:00,78.59,78.6,78.59,78.59,8386.0,76.9205,76.9303,76.9205,76.9205,8386.0
2024-12-06 12:00:00,78.59,78.59,78.57,78.58,218270.0,76.9205,76.9205,76.9009,76.9107,218270.0
2024-12-06 12:05:00,78.58,78.59,78.57,78.58,16705.0,76.9107,76.9205,76.9009,76.9107,16705.0
2024-12-06 12:10:00,78.59,78.59,78.58,78.58,4661.0,76.9205,76.9205,76.9107,76.9107,4661.0
2024-12-06 12:15:00,78.59,78.59,78.57,78.58,7632.0,76.9205,76.9205,76.9009,76.9107,7632.0
2024-12-06 12:20:00,78.58,78.58,78.57,78.58,18344.0,76.9107,76.9107,76.9009,76.9107,18344.0
2024-12-06 12:25:00,78.58,78.58,78.57,78.58,11613.0,76.9107,76.9107,76.9009,76.9107,11613.0
2024-12-06 12:30:00,78.58,78.58,78.57,78.58,8689.0,76.9107,76.9107,76.9009,76.9107,8689.0
2024-12-06 12:35:00,78.58,78.58,78.57,78.58,7128.0,76.9107,76.9107,76.9009,76.9107,7128.0
2024-12-06 12:40:00,78.58,78.58,78.56,78.56,10176.0,76.9107,76.9107,76.8911,76.8911,10176.0
2024-12-06 12:45:00,78.57,78.58,78.56,78.58,15034.0,76.9009,76.9107,76.8911,76.9107,15034.0
2024-12-06 12:50:00,78.58,78.59,78.57,78.58,19886.0,76.9107,76.9205,76.9009,76.9107,19886.0
2024-12-06 12:55:00,78.58,78.58,78.57,78.58,20107.0,76.9107,76.9107,76.9009,76.9107,20107.0
2024-12-06 13:00:00,78.58,78.58,78.57,78.57,21091.0,76.9107,76.9107,76.9009,76.9009,21091.0
2024-12-06 13:05:00,78.56,78.57,78.56,78.56,4520.0,76.8911,76.9009,76.8911,76.8911,4520.0
2024-12-06 13:10:00,78.56,78.57,78.56,78.56,15942.0,76.8911,76.9009,76.8911,76.8911,15942.0
2024-12-06 13:15:00,78.56,78.58,78.56,78.58,17029.0,76.8911,76.9107,76.8911,76.9107,17029.0
2024-12-06 13:20:00,78.58,78.59,78.57,78.58,7935.0,76.9107,76.9205,76.9009,76.9107,7935.0
2024-12-06 13:25:00,78.58,78.59,78.58,78.59,11061.0,76.9107,76.9205,76.9107,76.9205,11061.0
2024-12-06 13:30:00,78.58,78.59,78.58,78.59,8428.0,76.9107,76.9205,76.9107,76.9205,8428.0
2024-12-06 13:35:00,78.59,78.59,78.58,78.59,6226.0,76.9205,76.9205,76.9107,76.9205,6226.0
2024-12-06 13:40:00,78.59,78.59,78.58,78.59,7991.0,76.9205,76.9205,76.9107,76.9205,7991.0
2024-12-06 13:45:00,78.58,78.59,78.57,78.59,29631.0,76.9107,76.9205,76.9009,76.9205,29631.0
2024-12-06 13:50:00,78.58,78.59,78.58,78.59,16294.0,76.9107,76.9205,76.9107,76.9205,16294.0
2024-12-06 13:55:00,78.58,78.58,78.57,78.58,8931.0,76.9107,76.9107,76.9009,76.9107,8931.0
2024-12-06 14:00:00,78.58,78.58,78.57,78.58,11221.0,76.9107,76.9107,76.9009,76.9107,11221.0
2024-12-06 14:05:00,78.58,78.58,78.57,78.57,61192.0,76.9107,76.9107,76.9009,76.9009,61192.0
2024-12-06 14:10:00,78.58,78.58,78.57,78.58,19185.0,76.9107,76.9107,76.9009,76.9107,19185.0
2024-12-06 14:15:00,78.57,78.58,78.57,78.58,13976.0,76.9009,76.9107,76.9009,76.9107,13976.0
2024-12-06 14:20:00,78.58,78.58,78.56,78.58,22368.0,76.9107,76.9107,76.8911,76.9107,22368.0
2024-12-06 14:25:00,78.57,78.58,78.57,78.58,9735.0,76.9009,76.9107,76.9009,76.9107,9735.0
2024-12-06 14:30:00,78.58,78.58,78.57,78.58,16087.0,76.9107,76.9107,76.9009,76.9107,16087.0
2024-12-06 14:35:00,78.58,78.58,78.57,78.58,7935.0,76.9107,76.9107,76.9009,76.9107,7935.0
2024-12-06 14:40:00,78.58,78.59,78.57,78.58,159845.0,76.9107,76.9205,76.9009,76.9107,159845.0
2024-12-06 14:45:00,78.58,78.59,78.57,78.58,60841.0,76.9107,76.9205,76.9009,76.9107,60841.0
2024-12-06 14:50:00,78.58,78.59,78.57,78.58,12757.0,76.9107,76.9205,76.9009,76.9107,12757.0
2024-12-06 14:55:00,78.59,78.6,78.58,78.6,36281.0,76.9205,76.9303,76.9107,76.9303,36281.0
2024-12-06 15:00:00,78.59,78.6,78.59,78.6,15883.0,76.9205,76.9303,76.9205,76.9303,15883.0
2024-12-06 15:05:00,78.59,78.6,78.59,78.6,18221.0,76.9205,76.9303,76.9205,76.9303,18221.0
2024-12-06 15:10:00,78.6,78.61,78.6,78.61,24064.0,76.9303,76.9401,76.9303,76.9401,24064.0
2024-12-06 15:15:00,78.6,78.61,78.6,78.61,17020.0,76.9303,76.9401,76.9303,76.9401,17020.0
2024-12-06 15:20:00,78.61,78.62,78.6,78.6,33590.0,76.9401,76.9499,76.9303,76.9303,33590.0
2024-12-06 15:25:00,78.61,78.61,78.6,78.61,21876.0,76.9401,76.9401,76.9303,76.9401,21876.0
2024-12-06 15:30:00,78.6,78.61,78.59,78.61,730568.0,76.9303,76.9401,76.9205,76.9401,730568.0
2024-12-06 15:35:00,78.61,78.61,78.6,78.61,34138.0,76.9401,76.9401,76.9303,76.9401,34138.0
2024-12-06 15:40:00,78.6,78.61,78.6,78.61,24642.0,76.9303,76.9401,76.9303,76.9401,24642.0
2024-12-06 15:45:00,78.61,78.61,78.6,78.61,21460.0,76.9401,76.9401,76.9303,76.9401,21460.0
2024-12-06 15:50:00,78.61,78.61,78.6,78.61,18800.0,76.9401,76.9401,76.9303,76.9401,18800.0
2024-12-06 15:55:00,78.61,78.62,78.6,78.61,96011.0,76.9401,76.9499,76.9303,76.9401,96011.0
2024-12-09 09:30:00,78.48,78.6,78.47,78.59,43920.0,76.8128,76.9303,76.803,76.9205,43920.0
2024-12-09 09:35:00,78.59,78.59,78.57,78.58,35593.0,76.9205,76.9205,76.9009,76.9107,35593.0
2024-12-09 09:40:00,78.58,78.58,78.56,78.56,27047.0,76.9107,76.9107,76.8911,76.8911,27047.0
2024-12-09 09:45:00,78.56,78.58,78.56,78.56,40239.0,76.8911,76.9107,76.8911,76.8911,40239.0
2024-12-09 09:50:00,78.56,78.58,78.56,78.58,22541.0,76.8911,76.9107,76.8911,76.9107,22541.0
2024-12-09 09:55:00,78.58,78.58,78.56,78.56,25887.0,76.9107,76.9107,76.8911,76.8911,25887.0
2024-12-09 10:00:00,78.56,78.58,78.56,78.56,30932.0,76.8911,76.9107,76.8911,76.8911,30932.0
2024-12-09 10:05:00,78.56,78.57,78.55,78.56,31415.0,76.8911,76.9009,76.8813,76.8911,31415.0
2024-12-09 10:10:00,78.56,78.56,78.55,78.55,20223.0,76.8911,76.8911,76.8813,76.8813,20223.0
2024-12-09 10:15:00,78.55,78.56,78.55,78.55,26191.0,76.8813,76.8911,76.8813,76.8813,26191.0
2024-12-09 10:20:00,78.55,78.56,78.54,78.55,51303.0,76.8813,76.8911,76.8716,76.8813,51303.0
2024-12-09 10:25:00,78.55,78.56,78.54,78.55,50813.0,76.8813,76.8911,76.8716,76.8813,50813.0
2024-12-09 10:30:00,78.54,78.55,78.54,78.55,23760.0,76.8716,76.8813,76.8716,76.8813,23760.0
2024-12-09 10:35:00,78.54,78.56,78.54,78.55,65610.0,76.8716,76.8911,76.8716,76.8813,65610.0
2024-12-09 10:40:00,78.55,78.56,78.55,78.56,41066.0,76.8813,76.8911,76.8813,76.8911,41066.0
2024-12-09 10:45:00,78.56,78.56,78.55,78.55,35103.0,76.8911,76.8911,76.8813,76.8813,35103.0
2024-12-09 10:50:00,78.55,78.56,78.55,78.56,26259.0,76.8813,76.8911,76.8813,76.8911,26259.0
2024-12-09 10:55:00,78.56,78.56,78.55,78.55,38561.0,76.8911,76.8911,76.8813,76.8813,38561.0
2024-12-09 11:00:00,78.55,78.55,78.54,78.54,17578.0,76.8813,76.8813,76.8716,76.8716,17578.0
2024-12-09 11:05:00,78.55,78.55,78.54,78.55,45498.0,76.8813,76.8813,76.8716,76.8813,45498.0
2024-12-09 11:10:00,78.55,78.55,78.54,78.55,39888.0,76.8813,76.8813,76.8716,76.8813,39888.0
2024-12-09 11:15:00,78.55,78.55,78.54,78.55,30621.0,76.8813,76.8813,76.8716,76.8813,30621.0
2024-12-09 11:20:00,78.55,78.56,78.54,78.55,30377.0,76.8813,76.8911,76.8716,76.8813,30377.0
2024-12-09 11:25:00,78.54,78.55,78.54,78.54,26051.0,76.8716,76.8813,76.8716,76.8716,26051.0
2024-12-09 11:30:00,78.55,78.55,78.54,78.54,24338.0,76.8813,76.8813,76.8716,76.8716,24338.0
2024-12-09 11:35:00,78.55,78.55,78.54,78.54,26993.0,76.8813,76.8813,76.8716,76.8716,26993.0
2024-12-09 11:40:00,78.55,78.55,78.53,78.54,49824.0,76.8813,76.8813,76.8618,76.8716,49824.0
2024-12-09 11:45:00,78.53,78.54,78.53,78.54,34300.0,76.8618,76.8716,76.8618,76.8716,34300.0
2024-12-09 11:50:00,78.54,78.54,78.53,78.54,26417.0,76.8716,76.8716,76.8618,76.8716,26417.0
2024-12-09 11:55:00,78.54,78.54,78.53,78.54,22675.0,76.8716,76.8716,76.8618,76.8716,22675.0
2024-12-09 12:00:00,78.54,78.54,78.53,78.54,54921.0,76.8716,76.8716,76.8618,76.8716,54921.0
2024-12-09 12:05:00,78.53,78.54,78.53,78.54,54737.0,76.8618,76.8716,76.8618,76.8716,54737.0
2024-12-09 12:10:00,78.54,78.54,78.53,78.53,34196.0,76.8716,76.8716,76.8618,76.8618,34196.0
2024-12-09 12:15:00,78.54,78.54,78.53,78.54,37841.0,76.8716,76.8716,76.8618,76.8716,37841.0
2024-12-09 12:20:00,78.54,78.54,78.53,78.53,33101.0,76.8716,76.8716,76.8618,76.8618,33101.0
2024-12-09 12:25:00,78.54,78.54,78.53,78.54,18207.0,76.8716,76.8716,76.8618,76.8716,18207.0
2024-12-09 12:30:00,78.54,78.54,78.53,78.54,41562.0,76.8716,76.8716,76.8618,76.8716,41562.0
2024-12-09 12:35:00,78.53,78.55,78.53,78.55,57673.0,76.8618,76.8813,76.8618,76.8813,57673.0
2024-12-09 12:40:00,78.55,78.55,78.54,78.55,11955.0,76.8813,76.8813,76.8716,76.8813,11955.0
2024-12-09 12:45:00,78.55,78.55,78.54,78.54,27667.0,76.8813,76.8813,76.8716,76.8716,27667.0
2024-12-09 12:50:00,78.55,78.55,78.54,78.55,23268.0,76.8813,76.8813,76.8716,76.8813,23268.0
2024-12-09 12:55:00,78.55,78.55,78.54,78.55,92700.0,76.8813,76.8813,76.8716,76.8813,92700.0
2024-12-09 13:00:00,78.55,78.55,78.54,78.55,117603.0,76.8813,76.8813,76.8716,76.8813,117603.0
2024-12-09 13:05:00,78.55,78.56,78.55,78.56,44679.0,76.8813,76.8911,76.8813,76.8911,44679.0
2024-12-09 13:10:00,78.56,78.56,78.55,78.56,22880.0,76.8911,76.8911,76.8813,76.8911,22880.0
2024-12-09 13:15:00,78.56,78.56,78.55,78.56,22354.0,76.8911,76.8911,76.8813,76.8911,22354.0
2024-12-09 13:20:00,78.56,78.56,78.55,78.56,30027.0,76.8911,76.8911,76.8813,76.8911,30027.0
2024-12-09 13:25:00,78.56,78.57,78.55,78.56,54565.0,76.8911,76.9009,76.8813,76.8911,54565.0
2024-12-09 13:30:00,78.56,78.57,78.56,78.56,19745.0,76.8911,76.9009,76.8911,76.8911,19745.0
2024-12-09 13:35:00,78.56,78.57,78.56,78.56,9989.0,76.8911,76.9009,76.8911,76.8911,9989.0
2024-12-09 13:40:00,78.56,78.57,78.56,78.56,20935.0,76.8911,76.9009,76.8911,76.8911,20935.0
2024-12-09 13:45:00,78.56,78.57,78.56,78.56,29416.0,76.8911,76.9009,76.8911,76.8911,29416.0
2024-12-09 13:50:00,78.56,78.57,78.56,78.56,42930.0,76.8911,76.9009,76.8911,76.8911,42930.0
2024-12-09 13:55:00,78.56,78.57,78.56,78.56,49791.0,76.8911,76.9009,76.8911,76.8911,49791.0
2024-12-09 14:00:00,78.56,78.57,78.55,78.55,41351.0,76.8911,76.9009,76.8813,76.8813,41351.0
2024-12-09 14:05:00,78.56,78.56,78.54,78.55,63776.0,76.8911,76.8911,76.8716,76.8813,63776.0
2024-12-09 14:10:00,78.55,78.55,78.54,78.55,34157.0,76.8813,76.8813,76.8716,76.8813,34157.0
2024-12-09 14:15:00,78.55,78.55,78.54,78.54,23535.0,76.8813,76.8813,76.8716,76.8716,23535.0
2024-12-09 14:20:00,78.55,78.55,78.54,78.55,25664.0,76.8813,76.8813,76.8716,76.8813,25664.0
2024-12-09 14:25:00,78.55,78.55,78.54,78.54,26832.0,76.8813,76.8813,76.8716,76.8716,26832.0
2024-12-09 14:30:00,78.55,78.55,78.54,78.55,41668.0,76.8813,76.8813,76.8716,76.8813,41668.0
2024-12-09 14:35:00,78.54,78.55,78.54,78.55,29064.0,76.8716,76.8813,76.8716,76.8813,29064.0
2024-12-09 14:40:00,78.55,78.55,78.54,78.55,33385.0,76.8813,76.8813,76.8716,76.8813,33385.0
2024-12-09 14:45:00,78.55,78.55,78.54,78.55,41204.0,76.8813,76.8813,76.8716,76.8813,41204.0
2024-12-09 14:50:00,78.55,78.55,78.54,78.55,29390.0,76.8813,76.8813,76.8716,76.8813,29390.0
2024-12-09 14:55:00,78.54,78.55,78.54,78.55,67616.0,76.8716,76.8813,76.8716,76.8813,67616.0
2024-12-09 15:00:00,78.55,78.55,78.54,78.55,51452.0,76.8813,76.8813,76.8716,76.8813,51452.0
2024-12-09 15:05:00,78.55,78.55,78.54,78.55,19727.0,76.8813,76.8813,76.8716,76.8813,19727.0
2024-12-09 15:10:00,78.55,78.55,78.54,78.55,26278.0,76.8813,76.8813,76.8716,76.8813,26278.0
2024-12-09 15:15:00,78.55,78.55,78.54,78.55,62054.0,76.8813,76.8813,76.8716,76.8813,62054.0
2024-12-09 15:20:00,78.54,78.55,78.54,78.55,61006.0,76.8716,76.8813,76.8716,76.8813,61006.0
2024-12-09 15:25:00,78.54,78.55,78.54,78.54,59758.0,76.8716,76.8813,76.8716,76.8716,59758.0
2024-12-09 15:30:00,78.54,78.55,78.54,78.55,72491.0,76.8716,76.8813,76.8716,76.8813,72491.0
2024-12-09 15:35:00,78.55,78.55,78.54,78.54,79505.0,76.8813,76.8813,76.8716,76.8716,79505.0
2024-12-09 15:40:00,78.55,78.55,78.54,78.55,135785.0,76.8813,76.8813,76.8716,76.8813,135785.0
2024-12-09 15:45:00,78.55,78.55,78.54,78.55,75434.0,76.8813,76.8813,76.8716,76.8813,75434.0
2024-12-09 15:50:00,78.55,78.55,78.54,78.55,127756.0,76.8813,76.8813,76.8716,76.8813,127756.0
2024-12-09 15:55:00,78.55,78.65,78.54,78.59,725259.0,76.8813,76.9792,76.8716,76.9205,725259.0
2024-12-10 09:30:00,78.54,78.55,78.52,78.53,71085.0,76.8716,76.8813,76.852,76.8618,71085.0
2024-12-10 09:35:00,78.53,78.54,78.52,78.52,42577.0,76.8618,76.8716,76.852,76.852,42577.0
2024-12-10 09:40:00,78.52,78.54,78.52,78.54,30967.0,76.852,76.8716,76.852,76.8716,30967.0
2024-12-10 09:45:00,78.54,78.55,78.53,78.53,31345.0,76.8716,76.8813,76.8618,76.8618,31345.0
2024-12-10 09:50:00,78.54,78.54,78.53,78.53,29344.0,76.8716,76.8716,76.8618,76.8618,29344.0
2024-12-10 09:55:00,78.53,78.56,78.53,78.56,110176.0,76.8618,76.8911,76.8618,76.8911,110176.0
2024-12-10 10:00:00,78.56,78.56,78.53,78.54,43517.0,76.8911,76.8911,76.8618,76.8716,43517.0
2024-12-10 10:05:00,78.54,78.54,78.52,78.52,49411.0,76.8716,76.8716,76.852,76.852,49411.0
2024-12-10 10:10:00,78.53,78.54,78.52,78.53,30588.0,76.8618,76.8716,76.852,76.8618,30588.0
2024-12-10 10:15:00,78.53,78.54,78.53,78.54,28862.0,76.8618,76.8716,76.8618,76.8716,28862.0
2024-12-10 10:20:00,78.54,78.54,78.51,78.52,87015.0,76.8716,76.8716,76.8422,76.852,87015.0
2024-12-10 10:25:00,78.52,78.53,78.51,78.52,28312.0,76.852,76.8618,76.8422,76.852,28312.0
2024-12-10 10:30:00,78.52,78.52,78.5,78.51,36763.0,76.852,76.852,76.8324,76.8422,36763.0
2024-12-10 10:35:00,78.5,78.52,78.5,78.52,40078.0,76.8324,76.852,76.8324,76.852,40078.0
2024-12-10 10:40:00,78.51,78.52,78.5,78.52,20435.0,76.8422,76.852,76.8324,76.852,20435.0
2024-12-10 10:45:00,78.51,78.52,78.5,78.51,43982.0,76.8422,76.852,76.8324,76.8422,43982.0
2024-12-10 10:50:00,78.51,78.52,78.5,78.5,75234.0,76.8422,76.852,76.8324,76.8324,75234.0
2024-12-10 10:55:00,78.51,78.51,78.5,78.51,17046.0,76.8422,76.8422,76.8324,76.8422,17046.0
2024-12-10 11:00:00,78.5,78.51,78.49,78.51,20162.0,76.8324,76.8422,76.8226,76.8422,20162.0
2024-12-10 11:05:00,78.51,78.51,78.49,78.49,23690.0,76.8422,76.8422,76.8226,76.8226,23690.0
2024-12-10 11:10:00,78.5,78.51,78.49,78.51,43812.0,76.8324,76.8422,76.8226,76.8422,43812.0
2024-12-10 11:15:00,78.51,78.51,78.5,78.51,39112.0,76.8422,76.8422,76.8324,76.8422,39112.0
2024-12-10 11:20:00,78.51,78.52,78.5,78.52,25309.0,76.8422,76.852,76.8324,76.852,25309.0
2024-12-10 11:25:00,78.52,78.52,78.5,78.51,34504.0,76.852,76.852,76.8324,76.8422,34504.0
2024-12-10 11:30:00,78.5,78.51,78.49,78.5,120633.0,76.8324,76.8422,76.8226,76.8324,120633.0
2024-12-10 11:35:00,78.5,78.5,78.49,78.5,28025.0,76.8324,76.8324,76.8226,76.8324,28025.0
2024-12-10 11:40:00,78.5,78.51,78.49,78.51,48842.0,76.8324,76.8422,76.8226,76.8422,48842.0
2024-12-10 11:45:00,78.5,78.51,78.5,78.5,21525.0,76.8324,76.8422,76.8324,76.8324,21525.0
2024-12-10 11:50:00,78.5,78.51,78.49,78.5,40453.0,76.8324,76.8422,76.8226,76.8324,40453.0
2024-12-10 11:55:00,78.49,78.5,78.49,78.5,39311.0,76.8226,76.8324,76.8226,76.8324,39311.0
2024-12-10 12:00:00,78.5,78.51,78.49,78.51,29152.0,76.8324,76.8422,76.8226,76.8422,29152.0
2024-12-10 12:05:00,78.51,78.51,78.5,78.51,22316.0,76.8422,76.8422,76.8324,76.8422,22316.0
2024-12-10 12:10:00,78.51,78.51,78.5,78.51,35689.0,76.8422,76.8422,76.8324,76.8422,35689.0
2024-12-10 12:15:00,78.5,78.51,78.5,78.5,22224.0,76.8324,76.8422,76.8324,76.8324,22224.0
2024-12-10 12:20:00,78.5,78.51,78.5,78.5,25614.0,76.8324,76.8422,76.8324,76.8324,25614.0
2024-12-10 12:25:00,78.5,78.51,78.49,78.5,47395.0,76.8324,76.8422,76.8226,76.8324,47395.0
2024-12-10 12:30:00,78.5,78.51,78.49,78.51,23928.0,76.8324,76.8422,76.8226,76.8422,23928.0
2024-12-10 12:35:00,78.51,78.51,78.5,78.5,22117.0,76.8422,76.8422,76.8324,76.8324,22117.0
2024-12-10 12:40:00,78.5,78.5,78.49,78.49,34540.0,76.8324,76.8324,76.8226,76.8226,34540.0
2024-12-10 12:45:00,78.49,78.51,78.49,78.5,20228.0,76.8226,76.8422,76.8226,76.8324,20228.0
2024-12-10 12:50:00,78.51,78.51,78.49,78.5,19926.0,76.8422,76.8422,76.8226,76.8324,19926.0
2024-12-10 12:55:00,78.51,78.51,78.5,78.51,17587.0,76.8422,76.8422,76.8324,76.8422,17587.0
2024-12-10 13:00:00,78.51,78.52,78.5,78.51,64605.0,76.8422,76.852,76.8324,76.8422,64605.0
2024-12-10 13:05:00,78.51,78.52,78.51,78.52,30714.0,76.8422,76.852,76.8422,76.852,30714.0
2024-12-10 13:10:00,78.52,78.53,78.51,78.53,20156.0,76.852,76.8618,76.8422,76.8618,20156.0
2024-12-10 13:15:00,78.53,78.53,78.52,78.53,30697.0,76.8618,76.8618,76.852,76.8618,30697.0
2024-12-10 13:20:00,78.53,78.53,78.52,78.53,25358.0,76.8618,76.8618,76.852,76.8618,25358.0
2024-12-10 13:25:00,78.52,78.53,78.52,78.52,17702.0,76.852,76.8618,76.852,76.852,17702.0
2024-12-10 13:30:00,78.53,78.54,78.53,78.54,29169.0,76.8618,76.8716,76.8618,76.8716,29169.0
2024-12-10 13:35:00,78.54,78.54,78.53,78.53,50734.0,76.8716,76.8716,76.8618,76.8618,50734.0
2024-12-10 13:40:00,78.53,78.54,78.53,78.54,30266.0,76.8618,76.8716,76.8618,76.8716,30266.0
2024-12-10 13:45:00,78.54,78.55,78.53,78.54,29306.0,76.8716,76.8813,76.8618,76.8716,29306.0
2024-12-10 13:50:00,78.54,78.54,78.53,78.54,22131.0,76.8716,76.8716,76.8618,76.8716,22131.0
2024-12-10 13:55:00,78.54,78.54,78.53,78.54,23138.0,76.8716,76.8716,76.8618,76.8716,23138.0
2024-12-10 14:00:00,78.54,78.54,78.53,78.54,34048.0,76.8716,76.8716,76.8618,76.8716,34048.0
2024-12-10 14:05:00,78.53,78.55,78.53,78.55,82021.0,76.8618,76.8813,76.8618,76.8813,82021.0
2024-12-10 14:10:00,78.55,78.55,78.54,78.55,47516.0,76.8813,76.8813,76.8716,76.8813,47516.0
2024-12-10 14:15:00,78.55,78.56,78.54,78.56,67547.0,76.8813,76.8911,76.8716,76.8911,67547.0
2024-12-10 14:20:00,78.56,78.56,78.55,78.56,17363.0,76.8911,76.8911,76.8813,76.8911,17363.0
2024-12-10 14:25:00,78.55,78.56,78.54,78.55,29275.0,76.8813,76.8911,76.8716,76.8813,29275.0
2024-12-10 14:30:00,78.55,78.55,78.54,78.54,101945.0,76.8813,76.8813,76.8716,76.8716,101945.0
2024-12-10 14:35:00,78.55,78.55,78.54,78.54,47404.0,76.8813,76.8813,76.8716,76.8716,47404.0
2024-12-10 14:40:00,78.54,78.55,78.53,78.54,37369.0,76.8716,76.8813,76.8618,76.8716,37369.0
2024-12-10 14:45:00,78.54,78.55,78.54,78.55,79429.0,76.8716,76.8813,76.8716,76.8813,79429.0
2024-12-10 14:50:00,78.54,78.55,78.54,78.54,21178.0,76.8716,76.8813,76.8716,76.8716,21178.0
2024-12-10 14:55:00,78.55,78.55,78.53,78.55,47737.0,76.8813,76.8813,76.8618,76.8813,47737.0
2024-12-10 15:00:00,78.54,78.54,78.53,78.54,19905.0,76.8716,76.8716,76.8618,76.8716,19905.0
2024-12-10 15:05:00,78.53,78.55,78.53,78.55,34680.0,76.8618,76.8813,76.8618,76.8813,34680.0
2024-12-10 15:10:00,78.54,78.55,78.54,78.55,24970.0,76.8716,76.8813,76.8716,76.8813,24970.0
2024-12-10 15:15:00,78.55,78.55,78.54,78.55,21870.0,76.8813,76.8813,76.8716,76.8813,21870.0
2024-12-10 15:20:00,78.55,78.55,78.54,78.55,22013.0,76.8813,76.8813,76.8716,76.8813,22013.0
2024-12-10 15:25:00,78.55,78.57,78.54,78.56,38621.0,76.8813,76.9009,76.8716,76.8911,38621.0
2024-12-10 15:30:00,78.56,78.57,78.56,78.56,67034.0,76.8911,76.9009,76.8911,76.8911,67034.0
2024-12-10 15:35:00,78.56,78.57,78.55,78.55,30920.0,76.8911,76.9009,76.8813,76.8813,30920.0
2024-12-10 15:40:00,78.56,78.57,78.55,78.56,51505.0,76.8911,76.9009,76.8813,76.8911,51505.0
2024-12-10 15:45:00,78.57,78.57,78.55,78.56,37825.0,76.9009,76.9009,76.8813,76.8911,37825.0
2024-12-10 15:50:00,78.56,78.56,78.55,78.55,41826.0,76.8911,76.8911,76.8813,76.8813,41826.0
2024-12-10 15:55:00,78.55,78.56,78.53,78.54,235695.0,76.8813,76.8911,76.8618,76.8716,235695.0
2024-12-11 09:30:00,78.55,78.65,78.55,78.64,95939.0,76.8813,76.9792,76.8813,76.9694,95939.0
2024-12-11 09:35:00,78.64,78.65,78.63,78.65,36271.0,76.9694,76.9792,76.9596,76.9792,36271.0
2024-12-11 09:40:00,78.64,78.65,78.63,78.65,5359.0,76.9694,76.9792,76.9596,76.9792,5359.0
2024-12-11 09:45:00,78.64,78.65,78.63,78.65,13519.0,76.9694,76.9792,76.9596,76.9792,13519.0
2024-12-11 09:50:00,78.64,78.64,78.62,78.63,25416.0,76.9694,76.9694,76.9499,76.9596,25416.0
2024-12-11 09:55:00,78.62,78.64,78.62,78.63,15784.0,76.9499,76.9694,76.9499,76.9596,15784.0
2024-12-11 10:00:00,78.64,78.64,78.61,78.62,11277.0,76.9694,76.9694,76.9401,76.9499,11277.0
2024-12-11 10:05:00,78.62,78.62,78.6,78.61,32186.0,76.9499,76.9499,76.9303,76.9401,32186.0
2024-12-11 10:10:00,78.62,78.62,78.61,78.62,6042.0,76.9499,76.9499,76.9401,76.9499,6042.0
2024-12-11 10:15:00,78.61,78.62,78.6,78.6,23910.0,76.9401,76.9499,76.9303,76.9303,23910.0
2024-12-11 10:20:00,78.6,78.61,78.59,78.59,25128.0,76.9303,76.9401,76.9205,76.9205,25128.0
2024-12-11 10:25:00,78.59,78.6,78.59,78.59,22633.0,76.9205,76.9303,76.9205,76.9205,22633.0
2024-12-11 10:30:00,78.59,78.6,78.58,78.58,24993.0,76.9205,76.9303,76.9107,76.9107,24993.0
2024-12-11 10:35:00,78.58,78.59,78.57,78.59,28711.0,76.9107,76.9205,76.9009,76.9205,28711.0
2024-12-11 10:40:00,78.58,78.59,78.58,78.58,12419.0,76.9107,76.9205,76.9107,76.9107,12419.0
2024-12-11 10:45:00,78.58,78.58,78.57,78.57,9654.0,76.9107,76.9107,76.9009,76.9009,9654.0
2024-12-11 10:50:00,78.58,78.58,78.56,78.56,22975.0,76.9107,76.9107,76.8911,76.8911,22975.0
2024-12-11 10:55:00,78.56,78.57,78.56,78.57,14244.0,76.8911,76.9009,76.8911,76.9009,14244.0
2024-12-11 11:00:00,78.56,78.57,78.56,78.56,40302.0,76.8911,76.9009,76.8911,76.8911,40302.0
2024-12-11 11:05:00,78.56,78.57,78.56,78.57,24585.0,76.8911,76.9009,76.8911,76.9009,24585.0
2024-12-11 11:10:00,78.57,78.59,78.56,78.57,39316.0,76.9009,76.9205,76.8911,76.9009,39316.0
2024-12-11 11:15:00,78.58,78.59,78.57,78.58,10752.0,76.9107,76.9205,76.9009,76.9107,10752.0
2024-12-11 11:20:00,78.58,78.59,78.58,78.59,13591.0,76.9107,76.9205,76.9107,76.9205,13591.0
2024-12-11 11:25:00,78.59,78.59,78.58,78.59,30679.0,76.9205,76.9205,76.9107,76.9205,30679.0
2024-12-11 11:30:00,78.59,78.59,78.58,78.59,21945.0,76.9205,76.9205,76.9107,76.9205,21945.0
2024-12-11 11:35:00,78.59,78.61,78.59,78.61,72339.0,76.9205,76.9401,76.9205,76.9401,72339.0
2024-12-11 11:40:00,78.61,78.62,78.6,78.61,26964.0,76.9401,76.9499,76.9303,76.9401,26964.0
2024-12-11 11:45:00,78.61,78.62,78.6,78.61,20873.0,76.9401,76.9499,76.9303,76.9401,20873.0
2024-12-11 11:50:00,78.62,78.62,78.61,78.62,35513.0,76.9499,76.9499,76.9401,76.9499,35513.0
2024-12-11 11:55:00,78.62,78.62,78.61,78.62,23172.0,76.9499,76.9499,76.9401,76.9499,23172.0
2024-12-11 12:00:00,78.62,78.62,78.61,78.62,31731.0,76.9499,76.9499,76.9401,76.9499,31731.0
2024-12-11 12:05:00,78.62,78.62,78.61,78.61,33174.0,76.9499,76.9499,76.9401,76.9401,33174.0
2024-12-11 12:10:00,78.61,78.62,78.6,78.61,15340.0,76.9401,76.9499,76.9303,76.9401,15340.0
2024-12-11 12:15:00,78.6,78.61,78.59,78.59,49691.0,76.9303,76.9401,76.9205,76.9205,49691.0
2024-12-11 12:20:00,78.59,78.6,78.59,78.59,41076.0,76.9205,76.9303,76.9205,76.9205,41076.0
2024-12-11 12:25:00,78.6,78.6,78.59,78.59,1825746.0,76.9303,76.9303,76.9205,76.9205,1825746.0
2024-12-11 12:30:00,78.59,78.6,78.59,78.6,27212.0,76.9205,76.9303,76.9205,76.9303,27212.0
2024-12-11 12:35:00,78.6,78.61,78.59,78.61,56513.0,76.9303,76.9401,76.9205,76.9401,56513.0
2024-12-11 12:40:00,78.6,78.61,78.6,78.61,9097.0,76.9303,76.9401,76.9303,76.9401,9097.0
2024-12-11 12:45:00,78.61,78.61,78.6,78.6,41531.0,76.9401,76.9401,76.9303,76.9303,41531.0
2024-12-11 12:50:00,78.61,78.61,78.6,78.61,22670.0,76.9401,76.9401,76.9303,76.9401,22670.0
2024-12-11 12:55:00,78.6,78.61,78.59,78.6,332710.0,76.9303,76.9401,76.9205,76.9303,332710.0
2024-12-11 13:00:00,78.6,78.62,78.59,78.61,33517.0,76.9303,76.9499,76.9205,76.9401,33517.0
2024-12-11 13:05:00,78.61,78.61,78.6,78.61,9626.0,76.9401,76.9401,76.9303,76.9401,9626.0
2024-12-11 13:10:00,78.61,78.61,78.6,78.61,21774.0,76.9401,76.9401,76.9303,76.9401,21774.0
2024-12-11 13:15:00,78.61,78.61,78.6,78.61,60291.0,76.9401,76.9401,76.9303,76.9401,60291.0
2024-12-11 13:20:00,78.6,78.6,78.59,78.59,105363.0,76.9303,76.9303,76.9205,76.9205,105363.0
2024-12-11 13:25:00,78.59,78.6,78.59,78.59,7856.0,76.9205,76.9303,76.9205,76.9205,7856.0
2024-12-11 13:30:00,78.59,78.6,78.59,78.59,186381.0,76.9205,76.9303,76.9205,76.9205,186381.0
2024-12-11 13:35:00,78.59,78.6,78.58,78.59,81892.0,76.9205,76.9303,76.9107,76.9205,81892.0
2024-12-11 13:40:00,78.59,78.59,78.57,78.57,262626.0,76.9205,76.9205,76.9009,76.9009,262626.0
2024-12-11 13:45:00,78.58,78.58,78.56,78.57,146226.0,76.9107,76.9107,76.8911,76.9009,146226.0
2024-12-11 13:50:00,78.56,78.57,78.56,78.56,73714.0,76.8911,76.9009,76.8911,76.8911,73714.0
2024-12-11 13:55:00,78.56,78.57,78.56,78.56,50310.0,76.8911,76.9009,76.8911,76.8911,50310.0
2024-12-11 14:00:00,78.56,78.57,78.55,78.57,101647.0,76.8911,76.9009,76.8813,76.9009,101647.0
2024-12-11 14:05:00,78.56,78.56,78.55,78.55,87197.0,76.8911,76.8911,76.8813,76.8813,87197.0
2024-12-11 14:10:00,78.56,78.56,78.55,78.56,92397.0,76.8911,76.8911,76.8813,76.8911,92397.0
2024-12-11 14:15:00,78.56,78.56,78.55,78.56,111019.0,76.8911,76.8911,76.8813,76.8911,111019.0
2024-12-11 14:20:00,78.56,78.56,78.54,78.55,257572.0,76.8911,76.8911,76.8716,76.8813,257572.0
2024-12-11 14:25:00,78.54,78.56,78.54,78.56,87151.0,76.8716,76.8911,76.8716,76.8911,87151.0
2024-12-11 14:30:00,78.56,78.56,78.55,78.55,62509.0,76.8911,76.8911,76.8813,76.8813,62509.0
2024-12-11 14:35:00,78.56,78.56,78.55,78.55,70748.0,76.8911,76.8911,76.8813,76.8813,70748.0
2024-12-11 14:40:00,78.55,78.55,78.54,78.55,72199.0,76.8813,76.8813,76.8716,76.8813,72199.0
2024-12-11 14:45:00,78.55,78.55,78.54,78.55,201181.0,76.8813,76.8813,76.8716,76.8813,201181.0
2024-12-11 14:50:00,78.55,78.55,78.54,78.55,42448.0,76.8813,76.8813,76.8716,76.8813,42448.0
2024-12-11 14:55:00,78.55,78.55,78.54,78.54,29124.0,76.8813,76.8813,76.8716,76.8716,29124.0
2024-12-11 15:00:00,78.55,78.55,78.54,78.55,37351.0,76.8813,76.8813,76.8716,76.8813,37351.0
2024-12-11 15:05:00,78.55,78.55,78.53,78.53,51255.0,76.8813,76.8813,76.8618,76.8618,51255.0
2024-12-11 15:10:00,78.54,78.54,78.53,78.54,30220.0,76.8716,76.8716,76.8618,76.8716,30220.0
2024-12-11 15:15:00,78.54,78.55,78.53,78.55,37825.0,76.8716,76.8813,76.8618,76.8813,37825.0
2024-12-11 15:20:00,78.55,78.55,78.54,78.54,27696.0,76.8813,76.8813,76.8716,76.8716,27696.0
2024-12-11 15:25:00,78.55,78.55,78.54,78.55,54453.0,76.8813,76.8813,76.8716,76.8813,54453.0
2024-12-11 15:30:00,78.55,78.55,78.54,78.54,39773.0,76.8813,76.8813,76.8716,76.8716,39773.0
2024-12-11 15:35:00,78.55,78.55,78.53,78.53,78118.0,76.8813,76.8813,76.8618,76.8618,78118.0
2024-12-11 15:40:00,78.54,78.54,78.53,78.54,47804.0,76.8716,76.8716,76.8618,76.8716,47804.0
2024-12-11 15:45:00,78.54,78.55,78.53,78.54,174148.0,76.8716,76.8813,76.8618,76.8716,174148.0
2024-12-11 15:50:00,78.55,78.55,78.53,78.54,87060.0,76.8813,76.8813,76.8618,76.8716,87060.0
2024-12-11 15:55:00,78.53,78.61,78.52,78.54,157935.0,76.8618,76.9401,76.852,76.8716,157935.0
2024-12-12 09:30:00,78.52,78.54,78.5,78.53,28880.0,76.852,76.8716,76.8324,76.8618,28880.0
2024-12-12 09:35:00,78.52,78.53,78.5,78.52,6879.0,76.852,76.8618,76.8324,76.852,6879.0
2024-12-12 09:40:00,78.51,78.53,78.51,78.52,6690.0,76.8422,76.8618,76.8422,76.852,6690.0
2024-12-12 09:45:00,78.52,78.53,78.51,78.52,7668.0,76.852,76.8618,76.8422,76.852,7668.0
2024-12-12 09:50:00,78.52,78.53,78.49,78.5,117133.0,76.852,76.8618,76.8226,76.8324,117133.0
2024-12-12 09:55:00,78.49,78.5,78.49,78.49,7853.0,76.8226,76.8324,76.8226,76.8226,7853.0
2024-12-12 10:00:00,78.49,78.49,78.48,78.49,40076.0,76.8226,76.8226,76.8128,76.8226,40076.0
2024-12-12 10:05:00,78.49,78.5,78.48,78.48,67639.0,76.8226,76.8324,76.8128,76.8128,67639.0
2024-12-12 10:10:00,78.48,78.5,78.47,78.5,49824.0,76.8128,76.8324,76.803,76.8324,49824.0
2024-12-12 10:15:00,78.5,78.5,78.48,78.5,15052.0,76.8324,76.8324,76.8128,76.8324,15052.0
2024-12-12 10:20:00,78.5,78.51,78.49,78.51,5151.0,76.8324,76.8422,76.8226,76.8422,5151.0
2024-12-12 10:25:00,78.51,78.51,78.49,78.5,17616.0,76.8422,76.8422,76.8226,76.8324,17616.0
2024-12-12 10:30:00,78.49,78.51,78.49,78.51,37888.0,76.8226,76.8422,76.8226,76.8422,37888.0
2024-12-12 10:35:00,78.51,78.51,78.5,78.51,26860.0,76.8422,76.8422,76.8324,76.8422,26860.0
2024-12-12 10:40:00,78.51,78.51,78.48,78.49,33065.0,76.8422,76.8422,76.8128,76.8226,33065.0
2024-12-12 10:45:00,78.49,78.49,78.48,78.48,25873.0,76.8226,76.8226,76.8128,76.8128,25873.0
2024-12-12 10:50:00,78.48,78.5,78.48,78.5,47645.0,76.8128,76.8324,76.8128,76.8324,47645.0
2024-12-12 10:55:00,78.5,78.5,78.48,78.48,48432.0,76.8324,76.8324,76.8128,76.8128,48432.0
2024-12-12 11:00:00,78.48,78.52,78.48,78.51,17448.0,76.8128,76.852,76.8128,76.8422,17448.0
2024-12-12 11:05:00,78.51,78.52,78.5,78.52,8879.0,76.8422,76.852,76.8324,76.852,8879.0
2024-12-12 11:10:00,78.52,78.52,78.51,78.52,9829.0,76.852,76.852,76.8422,76.852,9829.0
2024-12-12 11:15:00,78.52,78.52,78.51,78.52,3419.0,76.852,76.852,76.8422,76.852,3419.0
2024-12-12 11:20:00,78.52,78.52,78.49,78.5,16234.0,76.852,76.852,76.8226,76.8324,16234.0
2024-12-12 11:25:00,78.5,78.51,78.49,78.5,11874.0,76.8324,76.8422,76.8226,76.8324,11874.0
2024-12-12 11:30:00,78.49,78.51,78.49,78.5,12940.0,76.8226,76.8422,76.8226,76.8324,12940.0
2024-12-12 11:35:00,78.49,78.5,78.48,78.48,15823.0,76.8226,76.8324,76.8128,76.8128,15823.0
2024-12-12 11:40:00,78.48,78.5,78.48,78.49,17250.0,76.8128,76.8324,76.8128,76.8226,17250.0
2024-12-12 11:45:00,78.49,78.5,78.48,78.5,4867.0,76.8226,76.8324,76.8128,76.8324,4867.0
2024-12-12 11:50:00,78.5,78.5,78.48,78.48,15146.0,76.8324,76.8324,76.8128,76.8128,15146.0
2024-12-12 11:55:00,78.48,78.49,78.47,78.48,26824.0,76.8128,76.8226,76.803,76.8128,26824.0
2024-12-12 12:00:00,78.48,78.49,78.48,78.49,46030.0,76.8128,76.8226,76.8128,76.8226,46030.0
2024-12-12 12:05:00,78.49,78.5,78.48,78.5,23250.0,76.8226,76.8324,76.8128,76.8324,23250.0
2024-12-12 12:10:00,78.49,78.5,78.49,78.5,9966.0,76.8226,76.8324,76.8226,76.8324,9966.0
2024-12-12 12:15:00,78.5,78.5,78.48,78.48,8306.0,76.8324,76.8324,76.8128,76.8128,8306.0
2024-12-12 12:20:00,78.49,78.49,78.48,78.48,10604.0,76.8226,76.8226,76.8128,76.8128,10604.0
2024-12-12 12:25:00,78.49,78.49,78.48,78.49,7939.0,76.8226,76.8226,76.8128,76.8226,7939.0
2024-12-12 12:30:00,78.48,78.49,78.48,78.48,111506.0,76.8128,76.8226,76.8128,76.8128,111506.0
2024-12-12 12:35:00,78.48,78.49,78.48,78.48,14315.0,76.8128,76.8226,76.8128,76.8128,14315.0
2024-12-12 12:40:00,78.48,78.49,78.48,78.48,8102.0,76.8128,76.8226,76.8128,76.8128,8102.0
2024-12-12 12:45:00,78.48,78.49,78.48,78.48,4475.0,76.8128,76.8226,76.8128,76.8128,4475.0
2024-12-12 12:50:00,78.48,78.49,78.48,78.48,10738.0,76.8128,76.8226,76.8128,76.8128,10738.0
2024-12-12 12:55:00,78.48,78.49,78.48,78.48,11634.0,76.8128,76.8226,76.8128,76.8128,11634.0
2024-12-12 13:00:00,78.49,78.51,78.48,78.48,53946.0,76.8226,76.8422,76.8128,76.8128,53946.0
2024-12-12 13:05:00,78.48,78.49,78.47,78.48,14209.0,76.8128,76.8226,76.803,76.8128,14209.0
2024-12-12 13:10:00,78.48,78.48,78.47,78.47,4548.0,76.8128,76.8128,76.803,76.803,4548.0
2024-12-12 13:15:00,78.48,78.48,78.47,78.48,6672.0,76.8128,76.8128,76.803,76.8128,6672.0
2024-12-12 13:20:00,78.48,78.48,78.46,78.47,12112.0,76.8128,76.8128,76.7933,76.803,12112.0
2024-12-12 13:25:00,78.48,78.48,78.47,78.48,9508.0,76.8128,76.8128,76.803,76.8128,9508.0
2024-12-12 13:30:00,78.48,78.49,78.47,78.48,8060.0,76.8128,76.8226,76.803,76.8128,8060.0
2024-12-12 13:35:00,78.47,78.48,78.47,78.47,11430.0,76.803,76.8128,76.803,76.803,11430.0
2024-12-12 13:40:00,78.48,78.48,78.46,78.46,39345.0,76.8128,76.8128,76.7933,76.7933,39345.0
2024-12-12 13:45:00,78.47,78.47,78.46,78.46,5589.0,76.803,76.803,76.7933,76.7933,5589.0
2024-12-12 13:50:00,78.47,78.47,78.45,78.47,18308.0,76.803,76.803,76.7835,76.803,18308.0
2024-12-12 13:55:00,78.47,78.47,78.44,78.45,5078.0,76.803,76.803,76.7737,76.7835,5078.0
2024-12-12 14:00:00,78.45,78.46,78.44,78.45,17558.0,76.7835,76.7933,76.7737,76.7835,17558.0
2024-12-12 14:05:00,78.45,78.47,78.45,78.45,9758.0,76.7835,76.803,76.7835,76.7835,9758.0
2024-12-12 14:10:00,78.45,78.46,78.43,78.44,8228.0,76.7835,76.7933,76.7639,76.7737,8228.0
2024-12-12 14:15:00,78.43,78.45,78.43,78.45,11140.0,76.7639,76.7835,76.7639,76.7835,11140.0
2024-12-12 14:20:00,78.44,78.46,78.44,78.45,11065.0,76.7737,76.7933,76.7737,76.7835,11065.0
2024-12-12 14:25:00,78.46,78.46,78.45,78.46,8422.0,76.7933,76.7933,76.7835,76.7933,8422.0
2024-12-12 14:30:00,78.46,78.46,78.44,78.45,46421.0,76.7933,76.7933,76.7737,76.7835,46421.0
2024-12-12 14:35:00,78.45,78.46,78.45,78.46,24427.0,76.7835,76.7933,76.7835,76.7933,24427.0
2024-12-12 14:40:00,78.45,78.46,78.45,78.45,20799.0,76.7835,76.7933,76.7835,76.7835,20799.0
2024-12-12 14:45:00,78.45,78.46,78.45,78.46,6689.0,76.7835,76.7933,76.7835,76.7933,6689.0
2024-12-12 14:50:00,78.45,78.46,78.45,78.46,14312.0,76.7835,76.7933,76.7835,76.7933,14312.0
2024-12-12 14:55:00,78.46,78.46,78.45,78.45,9093.0,76.7933,76.7933,76.7835,76.7835,9093.0
2024-12-12 15:00:00,78.46,78.46,78.45,78.46,6887.0,76.7933,76.7933,76.7835,76.7933,6887.0
2024-12-12 15:05:00,78.45,78.46,78.45,78.45,9635.0,76.7835,76.7933,76.7835,76.7835,9635.0
2024-12-12 15:10:00,78.45,78.46,78.45,78.46,6353.0,76.7835,76.7933,76.7835,76.7933,6353.0
2024-12-12 15:15:00,78.46,78.47,78.45,78.46,19278.0,76.7933,76.803,76.7835,76.7933,19278.0
2024-12-12 15:20:00,78.47,78.47,78.45,78.46,22367.0,76.803,76.803,76.7835,76.7933,22367.0
2024-12-12 15:25:00,78.46,78.47,78.45,78.47,40844.0,76.7933,76.803,76.7835,76.803,40844.0
2024-12-12 15:30:00,78.47,78.47,78.46,78.46,13538.0,76.803,76.803,76.7933,76.7933,13538.0
2024-12-12 15:35:00,78.46,78.47,78.46,78.46,10127.0,76.7933,76.803,76.7933,76.7933,10127.0
2024-12-12 15:40:00,78.47,78.47,78.46,78.47,9183.0,76.803,76.803,76.7933,76.803,9183.0
2024-12-12 15:45:00,78.46,78.47,78.46,78.47,14079.0,76.7933,76.803,76.7933,76.803,14079.0
2024-12-12 15:50:00,78.47,78.47,78.46,78.47,13377.0,76.803,76.803,76.7933,76.803,13377.0
2024-12-12 15:55:00,78.46,78.47,78.44,78.45,39274.0,76.7933,76.803,76.7737,76.7835,39274.0
2024-12-13 09:30:00,78.53,78.53,78.42,78.42,17982.0,76.8618,76.8618,76.7541,76.7541,17982.0
2024-12-13 09:35:00,78.42,78.43,78.41,78.42,10948.0,76.7541,76.7639,76.7443,76.7541,10948.0
2024-12-13 09:40:00,78.41,78.42,78.41,78.42,14539.0,76.7443,76.7541,76.7443,76.7541,14539.0
2024-12-13 09:45:00,78.42,78.42,78.41,78.42,6200.0,76.7541,76.7541,76.7443,76.7541,6200.0
2024-12-13 09:50:00,78.41,78.42,78.4,78.4,7636.0,76.7443,76.7541,76.7345,76.7345,7636.0
2024-12-13 09:55:00,78.41,78.41,78.4,78.4,7787.0,76.7443,76.7443,76.7345,76.7345,7787.0
2024-12-13 10:00:00,78.41,78.41,78.4,78.41,4679.0,76.7443,76.7443,76.7345,76.7443,4679.0
2024-12-13 10:05:00,78.41,78.43,78.4,78.42,9615.0,76.7443,76.7639,76.7345,76.7541,9615.0
2024-12-13 10:10:00,78.42,78.43,78.41,78.41,11018.0,76.7541,76.7639,76.7443,76.7443,11018.0
2024-12-13 10:15:00,78.41,78.42,78.4,78.41,18052.0,76.7443,76.7541,76.7345,76.7443,18052.0
2024-12-13 10:20:00,78.41,78.42,78.41,78.42,9986.0,76.7443,76.7541,76.7443,76.7541,9986.0
2024-12-13 10:25:00,78.42,78.42,78.4,78.41,19651.0,76.7541,76.7541,76.7345,76.7443,19651.0
2024-12-13 10:30:00,78.41,78.41,78.4,78.41,6984.0,76.7443,76.7443,76.7345,76.7443,6984.0
2024-12-13 10:35:00,78.4,78.41,78.4,78.4,5083.0,76.7345,76.7443,76.7345,76.7345,5083.0
2024-12-13 10:40:00,78.41,78.42,78.4,78.42,25908.0,76.7443,76.7541,76.7345,76.7541,25908.0
2024-12-13 10:45:00,78.41,78.42,78.4,78.41,6181.0,76.7443,76.7541,76.7345,76.7443,6181.0
2024-12-13 10:50:00,78.4,78.41,78.4,78.41,21971.0,76.7345,76.7443,76.7345,76.7443,21971.0
2024-12-13 10:55:00,78.4,78.41,78.4,78.41,8956.0,76.7345,76.7443,76.7345,76.7443,8956.0
2024-12-13 11:00:00,78.4,78.41,78.38,78.38,17477.0,76.7345,76.7443,76.715,76.715,17477.0
2024-12-13 11:05:00,78.39,78.39,78.38,78.38,18119.0,76.7247,76.7247,76.715,76.715,18119.0
2024-12-13 11:10:00,78.39,78.4,78.38,78.4,6401.0,76.7247,76.7345,76.715,76.7345,6401.0
2024-12-13 11:15:00,78.4,78.41,78.39,78.4,13951.0,76.7345,76.7443,76.7247,76.7345,13951.0
2024-12-13 11:20:00,78.4,78.41,78.39,78.4,10563.0,76.7345,76.7443,76.7247,76.7345,10563.0
2024-12-13 11:25:00,78.4,78.4,78.39,78.4,10107.0,76.7345,76.7345,76.7247,76.7345,10107.0
2024-12-13 11:30:00,78.4,78.4,78.38,78.39,12532.0,76.7345,76.7345,76.715,76.7247,12532.0
2024-12-13 11:35:00,78.39,78.39,78.38,78.39,4400.0,76.7247,76.7247,76.715,76.7247,4400.0
2024-12-13 11:40:00,78.39,78.4,78.38,78.4,17214.0,76.7247,76.7345,76.715,76.7345,17214.0
2024-12-13 11:45:00,78.39,78.41,78.39,78.4,15187.0,76.7247,76.7443,76.7247,76.7345,15187.0
2024-12-13 11:50:00,78.39,78.41,78.39,78.39,26169.0,76.7247,76.7443,76.7247,76.7247,26169.0
2024-12-13 11:55:00,78.4,78.4,78.38,78.39,14523.0,76.7345,76.7345,76.715,76.7247,14523.0
2024-12-13 12:00:00,78.39,78.39,78.38,78.39,4286.0,76.7247,76.7247,76.715,76.7247,4286.0
2024-12-13 12:05:00,78.39,78.4,78.38,78.4,25696.0,76.7247,76.7345,76.715,76.7345,25696.0
2024-12-13 12:10:00,78.39,78.4,78.38,78.39,15291.0,76.7247,76.7345,76.715,76.7247,15291.0
2024-12-13 12:15:00,78.39,78.39,78.37,78.37,20682.0,76.7247,76.7247,76.7052,76.7052,20682.0
2024-12-13 12:20:00,78.38,78.38,78.37,78.38,12372.0,76.715,76.715,76.7052,76.715,12372.0
2024-12-13 12:25:00,78.38,78.38,78.37,78.38,14162.0,76.715,76.715,76.7052,76.715,14162.0
2024-12-13 12:30:00,78.38,78.38,78.37,78.38,11893.0,76.715,76.715,76.7052,76.715,11893.0
2024-12-13 12:35:00,78.38,78.39,78.37,78.38,22807.0,76.715,76.7247,76.7052,76.715,22807.0
2024-12-13 12:40:00,78.38,78.38,78.37,78.38,13823.0,76.715,76.715,76.7052,76.715,13823.0
2024-12-13 12:45:00,78.37,78.39,78.37,78.39,12512.0,76.7052,76.7247,76.7052,76.7247,12512.0
2024-12-13 12:50:00,78.38,78.39,78.38,78.39,13734.0,76.715,76.7247,76.715,76.7247,13734.0
2024-12-13 12:55:00,78.39,78.39,78.37,78.38,7338.0,76.7247,76.7247,76.7052,76.715,7338.0
2024-12-13 13:00:00,78.39,78.39,78.37,78.38,10608.0,76.7247,76.7247,76.7052,76.715,10608.0
2024-12-13 13:05:00,78.38,78.38,78.37,78.38,20587.0,76.715,76.715,76.7052,76.715,20587.0
2024-12-13 13:10:00,78.38,78.38,78.37,78.38,2082.0,76.715,76.715,76.7052,76.715,2082.0
2024-12-13 13:15:00,78.38,78.38,78.37,78.37,14598.0,76.715,76.715,76.7052,76.7052,14598.0
2024-12-13 13:20:00,78.37,78.38,78.36,78.37,7255.0,76.7052,76.715,76.6954,76.7052,7255.0
2024-12-13 13:25:00,78.37,78.37,78.36,78.36,14298.0,76.7052,76.7052,76.6954,76.6954,14298.0
2024-12-13 13:30:00,78.37,78.38,78.36,78.37,15746.0,76.7052,76.715,76.6954,76.7052,15746.0
2024-12-13 13:35:00,78.38,78.38,78.37,78.38,23597.0,76.715,76.715,76.7052,76.715,23597.0
2024-12-13 13:40:00,78.37,78.38,78.37,78.38,4831.0,76.7052,76.715,76.7052,76.715,4831.0
2024-12-13 13:45:00,78.37,78.38,78.37,78.38,11127.0,76.7052,76.715,76.7052,76.715,11127.0
2024-12-13 13:50:00,78.37,78.38,78.36,78.37,4498.0,76.7052,76.715,76.6954,76.7052,4498.0
2024-12-13 13:55:00,78.37,78.38,78.36,78.38,13861.0,76.7052,76.715,76.6954,76.715,13861.0
2024-12-13 14:00:00,78.38,78.38,78.36,78.37,16589.0,76.715,76.715,76.6954,76.7052,16589.0
2024-12-13 14:05:00,78.37,78.37,78.36,78.37,6789.0,76.7052,76.7052,76.6954,76.7052,6789.0
2024-12-13 14:10:00,78.37,78.38,78.37,78.37,7955.0,76.7052,76.715,76.7052,76.7052,7955.0
2024-12-13 14:15:00,78.38,78.38,78.37,78.38,6511.0,76.715,76.715,76.7052,76.715,6511.0
2024-12-13 14:20:00,78.38,78.38,78.36,78.36,23229.0,76.715,76.715,76.6954,76.6954,23229.0
2024-12-13 14:25:00,78.37,78.37,78.36,78.36,89785.0,76.7052,76.7052,76.6954,76.6954,89785.0
2024-12-13 14:30:00,78.36,78.37,78.35,78.35,68930.0,76.6954,76.7052,76.6856,76.6856,68930.0
2024-12-13 14:35:00,78.35,78.35,78.34,78.34,28897.0,76.6856,76.6856,76.6758,76.6758,28897.0
2024-12-13 14:40:00,78.35,78.35,78.34,78.34,50171.0,76.6856,76.6856,76.6758,76.6758,50171.0
2024-12-13 14:45:00,78.35,78.35,78.34,78.34,9365.0,76.6856,76.6856,76.6758,76.6758,9365.0
2024-12-13 14:50:00,78.34,78.36,78.34,78.35,15058.0,76.6758,76.6954,76.6758,76.6856,15058.0
2024-12-13 14:55:00,78.35,78.36,78.35,78.36,7783.0,76.6856,76.6954,76.6856,76.6954,7783.0
2024-12-13 15:00:00,78.36,78.36,78.34,78.34,25785.0,76.6954,76.6954,76.6758,76.6758,25785.0
2024-12-13 15:05:00,78.35,78.35,78.34,78.35,5275.0,76.6856,76.6856,76.6758,76.6856,5275.0
2024-12-13 15:10:00,78.34,78.35,78.34,78.34,7853.0,76.6758,76.6856,76.6758,76.6758,7853.0
2024-12-13 15:15:00,78.35,78.35,78.33,78.33,23104.0,76.6856,76.6856,76.666,76.666,23104.0
2024-12-13 15:20:00,78.34,78.34,78.33,78.34,5271.0,76.6758,76.6758,76.666,76.6758,5271.0
2024-12-13 15:25:00,78.33,78.35,78.33,78.34,11297.0,76.666,76.6856,76.666,76.6758,11297.0
2024-12-13 15:30:00,78.34,78.35,78.34,78.34,8345.0,76.6758,76.6856,76.6758,76.6758,8345.0
2024-12-13 15:35:00,78.34,78.35,78.34,78.35,18283.0,76.6758,76.6856,76.6758,76.6856,18283.0
2024-12-13 15:40:00,78.34,78.35,78.34,78.34,1457.0,76.6758,76.6856,76.6758,76.6758,1457.0
2024-12-13 15:45:00,78.35,78.35,78.34,78.34,13823.0,76.6856,76.6856,76.6758,76.6758,13823.0
2024-12-13 15:50:00,78.35,78.35,78.34,78.34,19736.0,76.6856,76.6856,76.6758,76.6758,19736.0
2024-12-13 15:55:00,78.34,78.36,78.34,78.36,101325.0,76.6758,76.6954,76.6758,76.6954,101325.0
2024-12-16 09:30:00,78.36,78.41,78.36,78.4,129389.0,76.6954,76.7443,76.6954,76.7345,129389.0
2024-12-16 09:35:00,78.41,78.41,78.39,78.41,17062.0,76.7443,76.7443,76.7247,76.7443,17062.0
2024-12-16 09:40:00,78.4,78.41,78.39,78.39,7119.0,76.7345,76.7443,76.7247,76.7247,7119.0
2024-12-16 09:45:00,78.39,78.39,78.35,78.37,27808.0,76.7247,76.7247,76.6856,76.7052,27808.0
2024-12-16 09:50:00,78.37,78.38,78.36,78.37,27160.0,76.7052,76.715,76.6954,76.7052,27160.0
2024-12-16 09:55:00,78.38,78.39,78.37,78.39,16072.0,76.715,76.7247,76.7052,76.7247,16072.0
2024-12-16 10:00:00,78.39,78.39,78.38,78.39,12291.0,76.7247,76.7247,76.715,76.7247,12291.0
2024-12-16 10:05:00,78.39,78.4,78.37,78.38,20488.0,76.7247,76.7345,76.7052,76.715,20488.0
2024-12-16 10:10:00,78.37,78.38,78.36,78.36,19504.0,76.7052,76.715,76.6954,76.6954,19504.0
2024-12-16 10:15:00,78.37,78.38,78.37,78.38,42921.0,76.7052,76.715,76.7052,76.715,42921.0
2024-12-16 10:20:00,78.38,78.38,78.37,78.38,22733.0,76.715,76.715,76.7052,76.715,22733.0
2024-12-16 10:25:00,78.38,78.39,78.36,78.37,58139.0,76.715,76.7247,76.6954,76.7052,58139.0
2024-12-16 10:30:00,78.38,78.39,78.37,78.38,8615.0,76.715,76.7247,76.7052,76.715,8615.0
2024-12-16 10:35:00,78.39,78.39,78.38,78.39,6134.0,76.7247,76.7247,76.715,76.7247,6134.0
2024-12-16 10:40:00,78.38,78.39,78.38,78.39,5711.0,76.715,76.7247,76.715,76.7247,5711.0
2024-12-16 10:45:00,78.39,78.39,78.38,78.39,8028.0,76.7247,76.7247,76.715,76.7247,8028.0
2024-12-16 10:50:00,78.39,78.39,78.36,78.36,31696.0,76.7247,76.7247,76.6954,76.6954,31696.0
2024-12-16 10:55:00,78.37,78.37,78.36,78.37,11709.0,76.7052,76.7052,76.6954,76.7052,11709.0
2024-12-16 11:00:00,78.37,78.39,78.37,78.38,24002.0,76.7052,76.7247,76.7052,76.715,24002.0
2024-12-16 11:05:00,78.39,78.39,78.37,78.38,12821.0,76.7247,76.7247,76.7052,76.715,12821.0
2024-12-16 11:10:00,78.38,78.38,78.36,78.37,27824.0,76.715,76.715,76.6954,76.7052,27824.0
2024-12-16 11:15:00,78.37,78.37,78.35,78.36,138214.0,76.7052,76.7052,76.6856,76.6954,138214.0
2024-12-16 11:20:00,78.36,78.36,78.35,78.36,49552.0,76.6954,76.6954,76.6856,76.6954,49552.0
2024-12-16 11:25:00,78.36,78.36,78.34,78.34,21207.0,76.6954,76.6954,76.6758,76.6758,21207.0
2024-12-16 11:30:00,78.35,78.37,78.35,78.37,67467.0,76.6856,76.7052,76.6856,76.7052,67467.0
2024-12-16 11:35:00,78.37,78.37,78.35,78.36,18115.0,76.7052,76.7052,76.6856,76.6954,18115.0
2024-12-16 11:40:00,78.36,78.36,78.35,78.35,36416.0,76.6954,76.6954,76.6856,76.6856,36416.0
2024-12-16 11:45:00,78.36,78.37,78.35,78.36,26754.0,76.6954,76.7052,76.6856,76.6954,26754.0
2024-12-16 11:50:00,78.37,78.37,78.36,78.36,23576.0,76.7052,76.7052,76.6954,76.6954,23576.0
2024-12-16 11:55:00,78.37,78.37,78.36,78.37,6875.0,76.7052,76.7052,76.6954,76.7052,6875.0
2024-12-16 12:00:00,78.36,78.37,78.36,78.37,31389.0,76.6954,76.7052,76.6954,76.7052,31389.0
2024-12-16 12:05:00,78.36,78.38,78.36,78.37,17871.0,76.6954,76.715,76.6954,76.7052,17871.0
2024-12-16 12:10:00,78.38,78.38,78.37,78.38,64007.0,76.715,76.715,76.7052,76.715,64007.0
2024-12-16 12:15:00,78.38,78.38,78.37,78.38,39833.0,76.715,76.715,76.7052,76.715,39833.0
2024-12-16 12:20:00,78.38,78.38,78.36,78.37,9228.0,76.715,76.715,76.6954,76.7052,9228.0
2024-12-16 12:25:00,78.36,78.37,78.35,78.36,9054.0,76.6954,76.7052,76.6856,76.6954,9054.0
2024-12-16 12:30:00,78.35,78.36,78.35,78.36,8543.0,76.6856,76.6954,76.6856,76.6954,8543.0
2024-12-16 12:35:00,78.35,78.36,78.35,78.36,2585.0,76.6856,76.6954,76.6856,76.6954,2585.0
2024-12-16 12:40:00,78.36,78.37,78.35,78.37,25852.0,76.6954,76.7052,76.6856,76.7052,25852.0
2024-12-16 12:45:00,78.37,78.37,78.35,78.37,26213.0,76.7052,76.7052,76.6856,76.7052,26213.0
2024-12-16 12:50:00,78.36,78.37,78.35,78.36,6700.0,76.6954,76.7052,76.6856,76.6954,6700.0
2024-12-16 12:55:00,78.36,78.36,78.35,78.36,5962.0,76.6954,76.6954,76.6856,76.6954,5962.0
2024-12-16 13:00:00,78.36,78.37,78.35,78.36,9642.0,76.6954,76.7052,76.6856,76.6954,9642.0
2024-12-16 13:05:00,78.37,78.37,78.36,78.37,7051.0,76.7052,76.7052,76.6954,76.7052,7051.0
2024-12-16 13:10:00,78.36,78.37,78.36,78.37,30925.0,76.6954,76.7052,76.6954,76.7052,30925.0
2024-12-16 13:15:00,78.37,78.37,78.36,78.37,9076.0,76.7052,76.7052,76.6954,76.7052,9076.0
2024-12-16 13:20:00,78.37,78.37,78.36,78.36,6598.0,76.7052,76.7052,76.6954,76.6954,6598.0
2024-12-16 13:25:00,78.36,78.37,78.36,78.36,2773.0,76.6954,76.7052,76.6954,76.6954,2773.0
2024-12-16 13:30:00,78.37,78.37,78.36,78.36,6866.0,76.7052,76.7052,76.6954,76.6954,6866.0
2024-12-16 13:35:00,78.37,78.37,78.36,78.37,44698.0,76.7052,76.7052,76.6954,76.7052,44698.0
2024-12-16 13:40:00,78.37,78.37,78.36,78.37,5782.0,76.7052,76.7052,76.6954,76.7052,5782.0
2024-12-16 13:45:00,78.36,78.37,78.36,78.36,63660.0,76.6954,76.7052,76.6954,76.6954,63660.0
2024-12-16 13:50:00,78.37,78.37,78.36,78.36,45256.0,76.7052,76.7052,76.6954,76.6954,45256.0
2024-12-16 13:55:00,78.36,78.37,78.35,78.35,26850.0,76.6954,76.7052,76.6856,76.6856,26850.0
2024-12-16 14:00:00,78.35,78.36,78.34,78.34,267231.0,76.6856,76.6954,76.6758,76.6758,267231.0
2024-12-16 14:05:00,78.34,78.35,78.34,78.35,18888.0,76.6758,76.6856,76.6758,76.6856,18888.0
2024-12-16 14:10:00,78.34,78.35,78.34,78.34,12258.0,76.6758,76.6856,76.6758,76.6758,12258.0
2024-12-16 14:15:00,78.34,78.35,78.34,78.34,50661.0,76.6758,76.6856,76.6758,76.6758,50661.0
2024-12-16 14:20:00,78.34,78.35,78.34,78.34,63483.0,76.6758,76.6856,76.6758,76.6758,63483.0
2024-12-16 14:25:00,78.34,78.36,78.34,78.36,13071.0,76.6758,76.6954,76.6758,76.6954,13071.0
2024-12-16 14:30:00,78.36,78.36,78.35,78.36,3269710.0,76.6954,76.6954,76.6856,76.6954,3269710.0
2024-12-16 14:35:00,78.35,78.36,78.34,78.35,15623.0,76.6856,76.6954,76.6758,76.6856,15623.0
2024-12-16 14:40:00,78.34,78.35,78.34,78.34,7338.0,76.6758,76.6856,76.6758,76.6758,7338.0
2024-12-16 14:45:00,78.34,78.36,78.34,78.36,8144.0,76.6758,76.6954,76.6758,76.6954,8144.0
2024-12-16 14:50:00,78.35,78.36,78.35,78.36,5913.0,76.6856,76.6954,76.6856,76.6954,5913.0
2024-12-16 14:55:00,78.36,78.36,78.35,78.36,11760.0,76.6954,76.6954,76.6856,76.6954,11760.0
2024-12-16 15:00:00,78.35,78.36,78.35,78.36,5761.0,76.6856,76.6954,76.6856,76.6954,5761.0
2024-12-16 15:05:00,78.36,78.36,78.35,78.35,11642.0,76.6954,76.6954,76.6856,76.6856,11642.0
2024-12-16 15:10:00,78.36,78.36,78.35,78.36,14900.0,76.6954,76.6954,76.6856,76.6954,14900.0
2024-12-16 15:15:00,78.36,78.36,78.35,78.36,13473.0,76.6954,76.6954,76.6856,76.6954,13473.0
2024-12-16 15:20:00,78.36,78.37,78.35,78.37,49499.0,76.6954,76.7052,76.6856,76.7052,49499.0
2024-12-16 15:25:00,78.37,78.37,78.36,78.37,23709.0,76.7052,76.7052,76.6954,76.7052,23709.0
2024-12-16 15:30:00,78.37,78.38,78.36,78.38,44569.0,76.7052,76.715,76.6954,76.715,44569.0
2024-12-16 15:35:00,78.38,78.38,78.37,78.38,25044.0,76.715,76.715,76.7052,76.715,25044.0
2024-12-16 15:40:00,78.38,78.38,78.37,78.38,39715.0,76.715,76.715,76.7052,76.715,39715.0
2024-12-16 15:45:00,78.38,78.38,78.37,78.38,78393.0,76.715,76.715,76.7052,76.715,78393.0
2024-12-16 15:50:00,78.38,78.38,78.37,78.38,71671.0,76.715,76.715,76.7052,76.715,71671.0
2024-12-16 15:55:00,78.38,78.38,78.35,78.36,86067.0,76.715,76.715,76.6856,76.6954,86067.0
2024-12-17 09:30:00,78.33,78.36,78.33,78.34,41254.0,76.666,76.6954,76.666,76.6758,41254.0
2024-12-17 09:35:00,78.34,78.34,78.32,78.34,24035.0,76.6758,76.6758,76.6562,76.6758,24035.0
2024-12-17 09:40:00,78.34,78.34,78.32,78.33,13746.0,76.6758,76.6758,76.6562,76.666,13746.0
2024-12-17 09:45:00,78.33,78.34,78.32,78.34,22965.0,76.666,76.6758,76.6562,76.6758,22965.0
2024-12-17 09:50:00,78.33,78.34,78.33,78.33,44656.0,76.666,76.6758,76.666,76.666,44656.0
2024-12-17 09:55:00,78.34,78.36,78.33,78.36,30199.0,76.6758,76.6954,76.666,76.6954,30199.0
2024-12-17 10:00:00,78.36,78.37,78.34,78.37,41562.0,76.6954,76.7052,76.6758,76.7052,41562.0
2024-12-17 10:05:00,78.37,78.37,78.35,78.36,51410.0,76.7052,76.7052,76.6856,76.6954,51410.0
2024-12-17 10:10:00,78.36,78.36,78.34,78.36,21592.0,76.6954,76.6954,76.6758,76.6954,21592.0
2024-12-17 10:15:00,78.36,78.37,78.35,78.36,15694.0,76.6954,76.7052,76.6856,76.6954,15694.0
2024-12-17 10:20:00,78.35,78.37,78.35,78.36,5264.0,76.6856,76.7052,76.6856,76.6954,5264.0
2024-12-17 10:25:00,78.36,78.37,78.36,78.37,8675.0,76.6954,76.7052,76.6954,76.7052,8675.0
2024-12-17 10:30:00,78.37,78.38,78.36,78.38,12755.0,76.7052,76.715,76.6954,76.715,12755.0
2024-12-17 10:35:00,78.37,78.38,78.36,78.38,9748.0,76.7052,76.715,76.6954,76.715,9748.0
2024-12-17 10:40:00,78.38,78.38,78.36,78.37,5009.0,76.715,76.715,76.6954,76.7052,5009.0
2024-12-17 10:45:00,78.36,78.37,78.36,78.37,5258.0,76.6954,76.7052,76.6954,76.7052,5258.0
2024-12-17 10:50:00,78.36,78.37,78.36,78.37,8250.0,76.6954,76.7052,76.6954,76.7052,8250.0
2024-12-17 10:55:00,78.37,78.37,78.35,78.36,27895.0,76.7052,76.7052,76.6856,76.6954,27895.0
2024-12-17 11:00:00,78.36,78.37,78.35,78.37,15855.0,76.6954,76.7052,76.6856,76.7052,15855.0
2024-12-17 11:05:00,78.36,78.37,78.35,78.36,17047.0,76.6954,76.7052,76.6856,76.6954,17047.0
2024-12-17 11:10:00,78.35,78.36,78.35,78.36,9772.0,76.6856,76.6954,76.6856,76.6954,9772.0
2024-12-17 11:15:00,78.36,78.36,78.35,78.36,24809.0,76.6954,76.6954,76.6856,76.6954,24809.0
2024-12-17 11:20:00,78.35,78.36,78.34,78.34,11665.0,76.6856,76.6954,76.6758,76.6758,11665.0
2024-12-17 11:25:00,78.34,78.35,78.34,78.34,7509.0,76.6758,76.6856,76.6758,76.6758,7509.0
2024-12-17 11:30:00,78.34,78.35,78.34,78.34,19645.0,76.6758,76.6856,76.6758,76.6758,19645.0
2024-12-17 11:35:00,78.34,78.36,78.34,78.36,10295.0,76.6758,76.6954,76.6758,76.6954,10295.0
2024-12-17 11:40:00,78.36,78.36,78.34,78.35,36666.0,76.6954,76.6954,76.6758,76.6856,36666.0
2024-12-17 11:45:00,78.34,78.36,78.34,78.35,52264.0,76.6758,76.6954,76.6758,76.6856,52264.0
2024-12-17 11:50:00,78.36,78.36,78.35,78.35,10883.0,76.6954,76.6954,76.6856,76.6856,10883.0
2024-12-17 11:55:00,78.36,78.36,78.35,78.36,15968.0,76.6954,76.6954,76.6856,76.6954,15968.0
2024-12-17 12:00:00,78.36,78.37,78.35,78.36,13936.0,76.6954,76.7052,76.6856,76.6954,13936.0
2024-12-17 12:05:00,78.36,78.37,78.35,78.36,10362.0,76.6954,76.7052,76.6856,76.6954,10362.0
2024-12-17 12:10:00,78.36,78.36,78.35,78.36,10553.0,76.6954,76.6954,76.6856,76.6954,10553.0
2024-12-17 12:15:00,78.35,78.36,78.35,78.35,14895.0,76.6856,76.6954,76.6856,76.6856,14895.0
2024-12-17 12:20:00,78.36,78.36,78.35,78.36,13507.0,76.6954,76.6954,76.6856,76.6954,13507.0
2024-12-17 12:25:00,78.36,78.37,78.34,78.36,15668.0,76.6954,76.7052,76.6758,76.6954,15668.0
2024-12-17 12:30:00,78.36,78.37,78.35,78.37,11400.0,76.6954,76.7052,76.6856,76.7052,11400.0
2024-12-17 12:35:00,78.37,78.37,78.35,78.36,7075.0,76.7052,76.7052,76.6856,76.6954,7075.0
2024-12-17 12:40:00,78.36,78.37,78.36,78.36,8289.0,76.6954,76.7052,76.6954,76.6954,8289.0
2024-12-17 12:45:00,78.37,78.37,78.36,78.37,23527.0,76.7052,76.7052,76.6954,76.7052,23527.0
2024-12-17 12:50:00,78.37,78.38,78.36,78.38,8668.0,76.7052,76.715,76.6954,76.715,8668.0
2024-12-17 12:55:00,78.38,78.38,78.37,78.37,7516.0,76.715,76.715,76.7052,76.7052,7516.0
2024-12-17 13:00:00,78.37,78.37,78.36,78.37,6485.0,76.7052,76.7052,76.6954,76.7052,6485.0
2024-12-17 13:05:00,78.36,78.38,78.36,78.38,5107.0,76.6954,76.715,76.6954,76.715,5107.0
2024-12-17 13:10:00,78.38,78.38,78.36,78.36,14284.0,76.715,76.715,76.6954,76.6954,14284.0
2024-12-17 13:15:00,78.36,78.37,78.35,78.35,27975.0,76.6954,76.7052,76.6856,76.6856,27975.0
2024-12-17 13:20:00,78.35,78.36,78.35,78.36,7072.0,76.6856,76.6954,76.6856,76.6954,7072.0
2024-12-17 13:25:00,78.36,78.37,78.35,78.36,35698.0,76.6954,76.7052,76.6856,76.6954,35698.0
2024-12-17 13:30:00,78.36,78.38,78.36,78.37,12437.0,76.6954,76.715,76.6954,76.7052,12437.0
2024-12-17 13:35:00,78.38,78.38,78.37,78.38,20653.0,76.715,76.715,76.7052,76.715,20653.0
2024-12-17 13:40:00,78.38,78.38,78.36,78.37,16563.0,76.715,76.715,76.6954,76.7052,16563.0
2024-12-17 13:45:00,78.37,78.37,78.35,78.36,73188.0,76.7052,76.7052,76.6856,76.6954,73188.0
2024-12-17 13:50:00,78.35,78.36,78.34,78.35,21339.0,76.6856,76.6954,76.6758,76.6856,21339.0
2024-12-17 13:55:00,78.34,78.37,78.34,78.37,30363.0,76.6758,76.7052,76.6758,76.7052,30363.0
2024-12-17 14:00:00,78.36,78.37,78.35,78.36,23988.0,76.6954,76.7052,76.6856,76.6954,23988.0
2024-12-17 14:05:00,78.36,78.36,78.35,78.36,25128.0,76.6954,76.6954,76.6856,76.6954,25128.0
2024-12-17 14:10:00,78.36,78.36,78.34,78.34,24334.0,76.6954,76.6954,76.6758,76.6758,24334.0
2024-12-17 14:15:00,78.34,78.35,78.34,78.35,8047.0,76.6758,76.6856,76.6758,76.6856,8047.0
2024-12-17 14:20:00,78.34,78.35,78.34,78.34,7794.0,76.6758,76.6856,76.6758,76.6758,7794.0
2024-12-17 14:25:00,78.35,78.36,78.34,78.36,25984.0,76.6856,76.6954,76.6758,76.6954,25984.0
2024-12-17 14:30:00,78.36,78.36,78.34,78.34,25643.0,76.6954,76.6954,76.6758,76.6758,25643.0
2024-12-17 14:35:00,78.34,78.35,78.33,78.34,77051.0,76.6758,76.6856,76.666,76.6758,77051.0
2024-12-17 14:40:00,78.34,78.34,78.33,78.34,12247.0,76.6758,76.6758,76.666,76.6758,12247.0
2024-12-17 14:45:00,78.34,78.35,78.33,78.34,21936.0,76.6758,76.6856,76.666,76.6758,21936.0
2024-12-17 14:50:00,78.34,78.35,78.33,78.34,8248.0,76.6758,76.6856,76.666,76.6758,8248.0
2024-12-17 14:55:00,78.34,78.34,78.33,78.34,25160.0,76.6758,76.6758,76.666,76.6758,25160.0
2024-12-17 15:00:00,78.34,78.34,78.33,78.34,23982.0,76.6758,76.6758,76.666,76.6758,23982.0
2024-12-17 15:05:00,78.34,78.34,78.33,78.34,22214.0,76.6758,76.6758,76.666,76.6758,22214.0
2024-12-17 15:10:00,78.34,78.34,78.33,78.33,33009.0,76.6758,76.6758,76.666,76.666,33009.0
2024-12-17 15:15:00,78.34,78.34,78.33,78.34,58987.0,76.6758,76.6758,76.666,76.6758,58987.0
2024-12-17 15:20:00,78.34,78.34,78.32,78.33,81423.0,76.6758,76.6758,76.6562,76.666,81423.0
2024-12-17 15:25:00,78.33,78.34,78.33,78.34,23609.0,76.666,76.6758,76.666,76.6758,23609.0
2024-12-17 15:30:00,78.34,78.34,78.32,78.33,15301.0,76.6758,76.6758,76.6562,76.666,15301.0
2024-12-17 15:35:00,78.33,78.33,78.32,78.33,28029.0,76.666,76.666,76.6562,76.666,28029.0
2024-12-17 15:40:00,78.33,78.34,78.32,78.34,20225.0,76.666,76.6758,76.6562,76.6758,20225.0
2024-12-17 15:45:00,78.34,78.34,78.33,78.34,15160.0,76.6758,76.6758,76.666,76.6758,15160.0
2024-12-17 15:50:00,78.34,78.34,78.33,78.34,48576.0,76.6758,76.6758,76.666,76.6758,48576.0
2024-12-17 15:55:00,78.34,78.34,78.33,78.34,28818.0,76.6758,76.6758,76.666,76.6758,28818.0
2024-12-18 09:30:00,78.33,78.4,78.32,78.39,32083.0,76.666,76.7345,76.6562,76.7247,32083.0
2024-12-18 09:35:00,78.38,78.41,78.38,78.4,56486.0,76.715,76.7443,76.715,76.7345,56486.0
2024-12-18 09:40:00,78.4,78.41,78.4,78.41,3049.0,76.7345,76.7443,76.7345,76.7443,3049.0
2024-12-18 09:45:00,78.41,78.41,78.39,78.4,5091.0,76.7443,76.7443,76.7247,76.7345,5091.0
2024-12-18 09:50:00,78.39,78.41,78.39,78.4,21646.0,76.7247,76.7443,76.7247,76.7345,21646.0
2024-12-18 09:55:00,78.4,78.4,78.39,78.4,14835.0,76.7345,76.7345,76.7247,76.7345,14835.0
2024-12-18 10:00:00,78.4,78.4,78.39,78.4,5939.0,76.7345,76.7345,76.7247,76.7345,5939.0
2024-12-18 10:05:00,78.39,78.4,78.37,78.38,15729.0,76.7247,76.7345,76.7052,76.715,15729.0
2024-12-18 10:10:00,78.38,78.38,78.37,78.38,9136.0,76.715,76.715,76.7052,76.715,9136.0
2024-12-18 10:15:00,78.37,78.38,78.37,78.37,9661.0,76.7052,76.715,76.7052,76.7052,9661.0
2024-12-18 10:20:00,78.37,78.38,78.37,78.37,20664.0,76.7052,76.715,76.7052,76.7052,20664.0
2024-12-18 10:25:00,78.38,78.38,78.36,78.37,26942.0,76.715,76.715,76.6954,76.7052,26942.0
2024-12-18 10:30:00,78.36,78.38,78.36,78.38,17801.0,76.6954,76.715,76.6954,76.715,17801.0
2024-12-18 10:35:00,78.38,78.38,78.37,78.37,28788.0,76.715,76.715,76.7052,76.7052,28788.0
2024-12-18 10:40:00,78.38,78.38,78.37,78.38,4239.0,76.715,76.715,76.7052,76.715,4239.0
2024-12-18 10:45:00,78.38,78.38,78.37,78.38,13550.0,76.715,76.715,76.7052,76.715,13550.0
2024-12-18 10:50:00,78.38,78.38,78.36,78.37,29099.0,76.715,76.715,76.6954,76.7052,29099.0
2024-12-18 10:55:00,78.37,78.38,78.36,78.38,31958.0,76.7052,76.715,76.6954,76.715,31958.0
2024-12-18 11:00:00,78.38,78.38,78.37,78.38,34708.0,76.715,76.715,76.7052,76.715,34708.0
2024-12-18 11:05:00,78.37,78.4,78.37,78.38,139899.0,76.7052,76.7345,76.7052,76.715,139899.0
2024-12-18 11:10:00,78.38,78.38,78.37,78.38,527916.0,76.715,76.715,76.7052,76.715,527916.0
2024-12-18 11:15:00,78.38,78.38,78.37,78.38,9682.0,76.715,76.715,76.7052,76.715,9682.0
2024-12-18 11:20:00,78.38,78.38,78.37,78.37,1041.0,76.715,76.715,76.7052,76.7052,1041.0
2024-12-18 11:25:00,78.38,78.39,78.37,78.39,17882.0,76.715,76.7247,76.7052,76.7247,17882.0
2024-12-18 11:30:00,78.39,78.39,78.37,78.38,12419.0,76.7247,76.7247,76.7052,76.715,12419.0
2024-12-18 11:35:00,78.38,78.38,78.37,78.38,13020.0,76.715,76.715,76.7052,76.715,13020.0
2024-12-18 11:40:00,78.38,78.38,78.37,78.38,44864.0,76.715,76.715,76.7052,76.715,44864.0
2024-12-18 11:45:00,78.37,78.37,78.36,78.37,114165.0,76.7052,76.7052,76.6954,76.7052,114165.0
2024-12-18 11:50:00,78.37,78.37,78.35,78.36,17863.0,76.7052,76.7052,76.6856,76.6954,17863.0
2024-12-18 11:55:00,78.35,78.36,78.35,78.36,16510.0,76.6856,76.6954,76.6856,76.6954,16510.0
2024-12-18 12:00:00,78.36,78.37,78.35,78.37,63241.0,76.6954,76.7052,76.6856,76.7052,63241.0
2024-12-18 12:05:00,78.36,78.37,78.35,78.36,5542.0,76.6954,76.7052,76.6856,76.6954,5542.0
2024-12-18 12:10:00,78.35,78.36,78.35,78.36,9736.0,76.6856,76.6954,76.6856,76.6954,9736.0
2024-12-18 12:15:00,78.35,78.36,78.35,78.36,6268.0,76.6856,76.6954,76.6856,76.6954,6268.0
2024-12-18 12:20:00,78.36,78.37,78.35,78.37,45785.0,76.6954,76.7052,76.6856,76.7052,45785.0
2024-12-18 12:25:00,78.37,78.38,78.36,78.37,81223.0,76.7052,76.715,76.6954,76.7052,81223.0
2024-12-18 12:30:00,78.38,78.38,78.37,78.38,12497.0,76.715,76.715,76.7052,76.715,12497.0
2024-12-18 12:35:00,78.38,78.39,78.37,78.39,33303.0,76.715,76.7247,76.7052,76.7247,33303.0
2024-12-18 12:40:00,78.39,78.39,78.38,78.38,6045.0,76.7247,76.7247,76.715,76.715,6045.0
2024-12-18 12:45:00,78.39,78.4,78.38,78.39,20082.0,76.7247,76.7345,76.715,76.7247,20082.0
2024-12-18 12:50:00,78.38,78.39,78.38,78.38,3659.0,76.715,76.7247,76.715,76.715,3659.0
2024-12-18 12:55:00,78.38,78.39,78.38,78.39,15197.0,76.715,76.7247,76.715,76.7247,15197.0
2024-12-18 13:00:00,78.38,78.39,78.37,78.38,46946.0,76.715,76.7247,76.7052,76.715,46946.0
2024-12-18 13:05:00,78.39,78.39,78.38,78.39,19695.0,76.7247,76.7247,76.715,76.7247,19695.0
2024-12-18 13:10:00,78.39,78.4,78.38,78.39,26590.0,76.7247,76.7345,76.715,76.7247,26590.0
2024-12-18 13:15:00,78.4,78.4,78.39,78.4,10603.0,76.7345,76.7345,76.7247,76.7345,10603.0
2024-12-18 13:20:00,78.4,78.41,78.39,78.4,8300.0,76.7345,76.7443,76.7247,76.7345,8300.0
2024-12-18 13:25:00,78.41,78.41,78.39,78.39,10227.0,76.7443,76.7443,76.7247,76.7247,10227.0
2024-12-18 13:30:00,78.4,78.4,78.39,78.4,4681.0,76.7345,76.7345,76.7247,76.7345,4681.0
2024-12-18 13:35:00,78.4,78.4,78.38,78.39,44799.0,76.7345,76.7345,76.715,76.7247,44799.0
2024-12-18 13:40:00,78.39,78.39,78.37,78.38,3239434.0,76.7247,76.7247,76.7052,76.715,3239434.0
2024-12-18 13:45:00,78.39,78.39,78.38,78.39,12132.0,76.7247,76.7247,76.715,76.7247,12132.0
2024-12-18 13:50:00,78.39,78.41,78.38,78.41,19813.0,76.7247,76.7443,76.715,76.7443,19813.0
2024-12-18 13:55:00,78.41,78.43,78.4,78.43,12277.0,76.7443,76.7639,76.7345,76.7639,12277.0
2024-12-18 14:00:00,78.41,78.41,78.26,78.27,21710.0,76.7443,76.7443,76.5975,76.6073,21710.0
2024-12-18 14:05:00,78.26,78.27,78.2,78.2,27922.0,76.5975,76.6073,76.5388,76.5388,27922.0
2024-12-18 14:10:00,78.21,78.22,78.16,78.17,39008.0,76.5486,76.5583,76.4996,76.5094,39008.0
2024-12-18 14:15:00,78.16,78.19,78.16,78.19,29016.0,76.4996,76.529,76.4996,76.529,29016.0
2024-12-18 14:20:00,78.17,78.22,78.17,78.21,40151.0,76.5094,76.5583,76.5094,76.5486,40151.0
2024-12-18 14:25:00,78.22,78.22,78.2,78.21,26630.0,76.5583,76.5583,76.5388,76.5486,26630.0
2024-12-18 14:30:00,78.21,78.23,78.19,78.22,10733.0,76.5486,76.5681,76.529,76.5583,10733.0
2024-12-18 14:35:00,78.22,78.23,78.17,78.17,29678.0,76.5583,76.5681,76.5094,76.5094,29678.0
2024-12-18 14:40:00,78.17,78.2,78.16,78.17,17838.0,76.5094,76.5388,76.4996,76.5094,17838.0
2024-12-18 14:45:00,78.17,78.17,78.13,78.14,31353.0,76.5094,76.5094,76.4703,76.48,31353.0
2024-12-18 14:50:00,78.14,78.16,78.11,78.12,18718.0,76.48,76.4996,76.4507,76.4605,18718.0
2024-12-18 14:55:00,78.12,78.12,78.07,78.08,28653.0,76.4605,76.4605,76.4115,76.4213,28653.0
2024-12-18 15:00:00,78.09,78.1,78.09,78.09,65003.0,76.4311,76.4409,76.4311,76.4311,65003.0
2024-12-18 15:05:00,78.09,78.1,78.06,78.08,160285.0,76.4311,76.4409,76.4017,76.4213,160285.0
2024-12-18 15:10:00,78.08,78.1,78.07,78.08,38817.0,76.4213,76.4409,76.4115,76.4213,38817.0
2024-12-18 15:15:00,78.08,78.09,78.05,78.06,48990.0,76.4213,76.4311,76.392,76.4017,48990.0
2024-12-18 15:20:00,78.06,78.1,78.05,78.09,45910.0,76.4017,76.4409,76.392,76.4311,45910.0
2024-12-18 15:25:00,78.08,78.09,78.05,78.06,40802.0,76.4213,76.4311,76.392,76.4017,40802.0
2024-12-18 15:30:00,78.05,78.06,78.03,78.04,23433.0,76.392,76.4017,76.3724,76.3822,23433.0
2024-12-18 15:35:00,78.03,78.04,78.02,78.03,49834.0,76.3724,76.3822,76.3626,76.3724,49834.0
2024-12-18 15:40:00,78.04,78.05,78.02,78.04,64866.0,76.3822,76.392,76.3626,76.3822,64866.0
2024-12-18 15:45:00,78.04,78.06,78.03,78.06,43263.0,76.3822,76.4017,76.3724,76.4017,43263.0
2024-12-18 15:50:00,78.06,78.07,78.04,78.04,60082.0,76.4017,76.4115,76.3822,76.3822,60082.0
2024-12-18 15:55:00,78.05,78.06,78.01,78.05,377257.0,76.392,76.4017,76.3528,76.392,377257.0
2024-12-19 09:30:00,78.11,78.15,78.05,78.08,52161.0,76.4507,76.4898,76.392,76.4213,52161.0
2024-12-19 09:35:00,78.09,78.09,78.04,78.06,53416.0,76.4311,76.4311,76.3822,76.4017,53416.0
2024-12-19 09:40:00,78.06,78.06,78.03,78.04,12819.0,76.4017,76.4017,76.3724,76.3822,12819.0
2024-12-19 09:45:00,78.04,78.05,78.03,78.04,25636.0,76.3822,76.392,76.3724,76.3822,25636.0
2024-12-19 09:50:00,78.04,78.04,78.02,78.03,26371.0,76.3822,76.3822,76.3626,76.3724,26371.0
2024-12-19 09:55:00,78.03,78.04,78.02,78.04,29525.0,76.3724,76.3822,76.3626,76.3822,29525.0
2024-12-19 10:00:00,78.03,78.04,78.02,78.03,21302.0,76.3724,76.3822,76.3626,76.3724,21302.0
2024-12-19 10:05:00,78.04,78.04,78.02,78.03,28539.0,76.3822,76.3822,76.3626,76.3724,28539.0
2024-12-19 10:10:00,78.03,78.05,78.03,78.04,22156.0,76.3724,76.392,76.3724,76.3822,22156.0
2024-12-19 10:15:00,78.04,78.05,78.03,78.04,15394.0,76.3822,76.392,76.3724,76.3822,15394.0
2024-12-19 10:20:00,78.03,78.04,78.03,78.04,32747.0,76.3724,76.3822,76.3724,76.3822,32747.0
2024-12-19 10:25:00,78.03,78.03,78.01,78.03,20738.0,76.3724,76.3724,76.3528,76.3724,20738.0
2024-12-19 10:30:00,78.03,78.05,78.02,78.04,10954.0,76.3724,76.392,76.3626,76.3822,10954.0
2024-12-19 10:35:00,78.03,78.06,78.03,78.06,32769.0,76.3724,76.4017,76.3724,76.4017,32769.0
2024-12-19 10:40:00,78.06,78.07,78.05,78.06,37761.0,76.4017,76.4115,76.392,76.4017,37761.0
2024-12-19 10:45:00,78.06,78.07,78.06,78.06,17926.0,76.4017,76.4115,76.4017,76.4017,17926.0
2024-12-19 10:50:00,78.06,78.09,78.06,78.07,25915.0,76.4017,76.4311,76.4017,76.4115,25915.0
2024-12-19 10:55:00,78.07,78.09,78.07,78.07,13997.0,76.4115,76.4311,76.4115,76.4115,13997.0
2024-12-19 11:00:00,78.06,78.07,78.05,78.06,9385.0,76.4017,76.4115,76.392,76.4017,9385.0
2024-12-19 11:05:00,78.06,78.06,78.04,78.05,26723.0,76.4017,76.4017,76.3822,76.392,26723.0
2024-12-19 11:10:00,78.05,78.06,78.04,78.06,13731.0,76.392,76.4017,76.3822,76.4017,13731.0
2024-12-19 11:15:00,78.06,78.07,78.05,78.06,12961.0,76.4017,76.4115,76.392,76.4017,12961.0
2024-12-19 11:20:00,78.06,78.07,78.05,78.07,7762.0,76.4017,76.4115,76.392,76.4115,7762.0
2024-12-19 11:25:00,78.07,78.08,78.06,78.08,15064.0,76.4115,76.4213,76.4017,76.4213,15064.0
2024-12-19 11:30:00,78.08,78.08,78.06,78.07,22492.0,76.4213,76.4213,76.4017,76.4115,22492.0
2024-12-19 11:35:00,78.06,78.08,78.06,78.07,10633.0,76.4017,76.4213,76.4017,76.4115,10633.0
2024-12-19 11:40:00,78.06,78.07,78.06,78.07,46058.0,76.4017,76.4115,76.4017,76.4115,46058.0
2024-12-19 11:45:00,78.06,78.07,78.06,78.07,2599.0,76.4017,76.4115,76.4017,76.4115,2599.0
2024-12-19 11:50:00,78.07,78.07,78.05,78.05,35608.0,76.4115,76.4115,76.392,76.392,35608.0
2024-12-19 11:55:00,78.05,78.06,78.04,78.05,114738.0,76.392,76.4017,76.3822,76.392,114738.0
2024-12-19 12:00:00,78.05,78.05,78.03,78.04,50923.0,76.392,76.392,76.3724,76.3822,50923.0
2024-12-19 12:05:00,78.04,78.05,78.03,78.05,18116.0,76.3822,76.392,76.3724,76.392,18116.0
2024-12-19 12:10:00,78.05,78.05,78.04,78.05,7434.0,76.392,76.392,76.3822,76.392,7434.0
2024-12-19 12:15:00,78.05,78.05,78.03,78.05,11629.0,76.392,76.392,76.3724,76.392,11629.0
2024-12-19 12:20:00,78.04,78.05,78.04,78.05,18390.0,76.3822,76.392,76.3822,76.392,18390.0
2024-12-19 12:25:00,78.05,78.05,78.03,78.04,30291.0,76.392,76.392,76.3724,76.3822,30291.0
2024-12-19 12:30:00,78.04,78.04,78.02,78.02,57308.0,76.3822,76.3822,76.3626,76.3626,57308.0
2024-12-19 12:35:00,78.02,78.03,78.01,78.03,9100.0,76.3626,76.3724,76.3528,76.3724,9100.0
2024-12-19 12:40:00,78.02,78.03,78.01,78.01,16356.0,76.3626,76.3724,76.3528,76.3528,16356.0
2024-12-19 12:45:00,78.02,78.02,78.0,78.01,55506.0,76.3626,76.3626,76.343,76.3528,55506.0
2024-12-19 12:50:00,78.01,78.01,78.0,78.01,9088.0,76.3528,76.3528,76.343,76.3528,9088.0
2024-12-19 12:55:00,78.01,78.01,78.0,78.01,4799.0,76.3528,76.3528,76.343,76.3528,4799.0
2024-12-19 13:00:00,78.01,78.02,77.97,77.97,176546.0,76.3528,76.3626,76.3137,76.3137,176546.0
2024-12-19 13:05:00,77.98,77.99,77.97,77.98,110045.0,76.3234,76.3332,76.3137,76.3234,110045.0
2024-12-19 13:10:00,77.99,78.0,77.98,77.99,525024.0,76.3332,76.343,76.3234,76.3332,525024.0
2024-12-19 13:15:00,78.0,78.0,77.99,77.99,20316.0,76.343,76.343,76.3332,76.3332,20316.0
2024-12-19 13:20:00,77.99,78.01,77.99,78.0,7943.0,76.3332,76.3528,76.3332,76.343,7943.0
2024-12-19 13:25:00,78.0,78.01,78.0,78.01,10752.0,76.343,76.3528,76.343,76.3528,10752.0
2024-12-19 13:30:00,78.01,78.02,78.0,78.01,7563.0,76.3528,76.3626,76.343,76.3528,7563.0
2024-12-19 13:35:00,78.02,78.02,78.0,78.0,10850.0,76.3626,76.3626,76.343,76.343,10850.0
2024-12-19 13:40:00,78.0,78.02,78.0,78.01,7880.0,76.343,76.3626,76.343,76.3528,7880.0
2024-12-19 13:45:00,78.01,78.02,78.0,78.01,15294.0,76.3528,76.3626,76.343,76.3528,15294.0
2024-12-19 13:50:00,78.01,78.02,78.01,78.02,9589.0,76.3528,76.3626,76.3528,76.3626,9589.0
2024-12-19 13:55:00,78.01,78.04,78.01,78.03,20680.0,76.3528,76.3822,76.3528,76.3724,20680.0
2024-12-19 14:00:00,78.04,78.04,78.02,78.03,10497.0,76.3822,76.3822,76.3626,76.3724,10497.0
2024-12-19 14:05:00,78.04,78.04,78.03,78.04,9145.0,76.3822,76.3822,76.3724,76.3822,9145.0
2024-12-19 14:10:00,78.04,78.06,78.03,78.05,15829.0,76.3822,76.4017,76.3724,76.392,15829.0
2024-12-19 14:15:00,78.05,78.06,78.04,78.04,25537.0,76.392,76.4017,76.3822,76.3822,25537.0
2024-12-19 14:20:00,78.03,78.04,78.02,78.03,9484.0,76.3724,76.3822,76.3626,76.3724,9484.0
2024-12-19 14:25:00,78.03,78.03,78.02,78.02,6069.0,76.3724,76.3724,76.3626,76.3626,6069.0
2024-12-19 14:30:00,78.02,78.04,78.02,78.03,32081.0,76.3626,76.3822,76.3626,76.3724,32081.0
2024-12-19 14:35:00,78.03,78.04,78.02,78.03,26861.0,76.3724,76.3822,76.3626,76.3724,26861.0
2024-12-19 14:40:00,78.03,78.04,78.02,78.04,47578.0,76.3724,76.3822,76.3626,76.3822,47578.0
2024-12-19 14:45:00,78.04,78.04,78.01,78.01,15651.0,76.3822,76.3822,76.3528,76.3528,15651.0
2024-12-19 14:50:00,78.02,78.03,78.01,78.02,9352.0,76.3626,76.3724,76.3528,76.3626,9352.0
2024-12-19 14:55:00,78.03,78.03,78.0,78.01,25375.0,76.3724,76.3724,76.343,76.3528,25375.0
2024-12-19 15:00:00,78.01,78.02,78.0,78.0,13557.0,76.3528,76.3626,76.343,76.343,13557.0
2024-12-19 15:05:00,78.0,78.01,77.99,78.01,33309.0,76.343,76.3528,76.3332,76.3528,33309.0
2024-12-19 15:10:00,78.01,78.01,77.99,78.0,23075.0,76.3528,76.3528,76.3332,76.343,23075.0
2024-12-19 15:15:00,78.0,78.01,77.99,78.0,22249.0,76.343,76.3528,76.3332,76.343,22249.0
2024-12-19 15:20:00,78.01,78.01,78.0,78.01,31628.0,76.3528,76.3528,76.343,76.3528,31628.0
2024-12-19 15:25:00,78.0,78.01,77.99,78.01,39943.0,76.343,76.3528,76.3332,76.3528,39943.0
2024-12-19 15:30:00,78.01,78.01,78.0,78.01,16909.0,76.3528,76.3528,76.343,76.3528,16909.0
2024-12-19 15:35:00,78.01,78.01,77.99,77.99,25905.0,76.3528,76.3528,76.3332,76.3332,25905.0
2024-12-19 15:40:00,78.0,78.01,78.0,78.0,19519.0,76.343,76.3528,76.343,76.343,19519.0
2024-12-19 15:45:00,78.0,78.02,78.0,78.02,32931.0,76.343,76.3626,76.343,76.3626,32931.0
2024-12-19 15:50:00,78.02,78.02,78.01,78.01,22359.0,76.3626,76.3626,76.3528,76.3528,22359.0
2024-12-19 15:55:00,78.01,78.03,78.01,78.03,42666.0,76.3528,76.3724,76.3528,76.3724,42666.0
2024-12-20 09:30:00,78.25,78.25,78.13,78.14,46144.0,76.5877,76.5877,76.4703,76.48,46144.0
2024-12-20 09:35:00,78.14,78.15,78.13,78.14,27089.0,76.48,76.4898,76.4703,76.48,27089.0
2024-12-20 09:40:00,78.14,78.14,78.12,78.13,25246.0,76.48,76.48,76.4605,76.4703,25246.0
2024-12-20 09:45:00,78.13,78.13,78.11,78.12,76483.0,76.4703,76.4703,76.4507,76.4605,76483.0
2024-12-20 09:50:00,78.12,78.12,78.11,78.12,42034.0,76.4605,76.4605,76.4507,76.4605,42034.0
2024-12-20 09:55:00,78.1,78.12,78.1,78.11,40243.0,76.4409,76.4605,76.4409,76.4507,40243.0
2024-12-20 10:00:00,78.11,78.12,78.1,78.11,42827.0,76.4507,76.4605,76.4409,76.4507,42827.0
2024-12-20 10:05:00,78.11,78.12,78.1,78.12,16806.0,76.4507,76.4605,76.4409,76.4605,16806.0
2024-12-20 10:10:00,78.11,78.12,78.1,78.1,51918.0,76.4507,76.4605,76.4409,76.4409,51918.0
2024-12-20 10:15:00,78.11,78.11,78.1,78.11,12320.0,76.4507,76.4507,76.4409,76.4507,12320.0
2024-12-20 10:20:00,78.11,78.11,78.09,78.09,40772.0,76.4507,76.4507,76.4311,76.4311,40772.0
2024-12-20 10:25:00,78.09,78.1,78.08,78.09,10546.0,76.4311,76.4409,76.4213,76.4311,10546.0
2024-12-20 10:30:00,78.1,78.11,78.09,78.1,24671.0,76.4409,76.4507,76.4311,76.4409,24671.0
2024-12-20 10:35:00,78.1,78.12,78.1,78.12,176087.0,76.4409,76.4605,76.4409,76.4605,176087.0
2024-12-20 10:40:00,78.11,78.12,78.1,78.12,20391.0,76.4507,76.4605,76.4409,76.4605,20391.0
2024-12-20 10:45:00,78.12,78.12,78.11,78.12,24497.0,76.4605,76.4605,76.4507,76.4605,24497.0
2024-12-20 10:50:00,78.12,78.12,78.11,78.12,23991.0,76.4605,76.4605,76.4507,76.4605,23991.0
2024-12-20 10:55:00,78.12,78.16,78.11,78.15,216321.0,76.4605,76.4996,76.4507,76.4898,216321.0
2024-12-20 11:00:00,78.14,78.15,78.13,78.15,32678.0,76.48,76.4898,76.4703,76.4898,32678.0
2024-12-20 11:05:00,78.15,78.15,78.13,78.14,46329.0,76.4898,76.4898,76.4703,76.48,46329.0
2024-12-20 11:10:00,78.14,78.14,78.13,78.14,66337.0,76.48,76.48,76.4703,76.48,66337.0
2024-12-20 11:15:00,78.14,78.15,78.13,78.15,72740.0,76.48,76.4898,76.4703,76.4898,72740.0
2024-12-20 11:20:00,78.15,78.15,78.14,78.15,43746.0,76.4898,76.4898,76.48,76.4898,43746.0
2024-12-20 11:25:00,78.15,78.15,78.14,78.15,149867.0,76.4898,76.4898,76.48,76.4898,149867.0
2024-12-20 11:30:00,78.15,78.15,78.14,78.15,28439.0,76.4898,76.4898,76.48,76.4898,28439.0
2024-12-20 11:35:00,78.15,78.15,78.14,78.15,24959.0,76.4898,76.4898,76.48,76.4898,24959.0
2024-12-20 11:40:00,78.15,78.18,78.14,78.16,57478.0,76.4898,76.5192,76.48,76.4996,57478.0
2024-12-20 11:45:00,78.17,78.17,78.16,78.17,25503.0,76.5094,76.5094,76.4996,76.5094,25503.0
2024-12-20 11:50:00,78.17,78.18,78.16,78.17,13646.0,76.5094,76.5192,76.4996,76.5094,13646.0
2024-12-20 11:55:00,78.18,78.2,78.17,78.2,29894.0,76.5192,76.5388,76.5094,76.5388,29894.0
2024-12-20 12:00:00,78.19,78.19,78.18,78.19,25214.0,76.529,76.529,76.5192,76.529,25214.0
2024-12-20 12:05:00,78.19,78.19,78.18,78.19,18255.0,76.529,76.529,76.5192,76.529,18255.0
2024-12-20 12:10:00,78.19,78.19,78.18,78.19,27970.0,76.529,76.529,76.5192,76.529,27970.0
2024-12-20 12:15:00,78.19,78.19,78.18,78.19,23351.0,76.529,76.529,76.5192,76.529,23351.0
2024-12-20 12:20:00,78.18,78.19,78.18,78.19,28508.0,76.5192,76.529,76.5192,76.529,28508.0
2024-12-20 12:25:00,78.19,78.19,78.17,78.17,20083.0,76.529,76.529,76.5094,76.5094,20083.0
2024-12-20 12:30:00,78.17,78.18,78.16,78.17,56278.0,76.5094,76.5192,76.4996,76.5094,56278.0
2024-12-20 12:35:00,78.17,78.18,78.16,78.17,92861.0,76.5094,76.5192,76.4996,76.5094,92861.0
2024-12-20 12:40:00,78.17,78.17,78.16,78.17,27623.0,76.5094,76.5094,76.4996,76.5094,27623.0
2024-12-20 12:45:00,78.17,78.17,78.16,78.17,19986.0,76.5094,76.5094,76.4996,76.5094,19986.0
2024-12-20 12:50:00,78.17,78.18,78.16,78.17,30899.0,76.5094,76.5192,76.4996,76.5094,30899.0
2024-12-20 12:55:00,78.17,78.18,78.16,78.17,35789.0,76.5094,76.5192,76.4996,76.5094,35789.0
2024-12-20 13:00:00,78.17,78.17,78.15,78.16,25619.0,76.5094,76.5094,76.4898,76.4996,25619.0
2024-12-20 13:05:00,78.16,78.16,78.15,78.16,19521.0,76.4996,76.4996,76.4898,76.4996,19521.0
2024-12-20 13:10:00,78.16,78.16,78.14,78.15,41858.0,76.4996,76.4996,76.48,76.4898,41858.0
2024-12-20 13:15:00,78.15,78.15,78.14,78.15,28128.0,76.4898,76.4898,76.48,76.4898,28128.0
2024-12-20 13:20:00,78.15,78.15,78.14,78.15,26690.0,76.4898,76.4898,76.48,76.4898,26690.0
2024-12-20 13:25:00,78.14,78.15,78.13,78.13,31616.0,76.48,76.4898,76.4703,76.4703,31616.0
2024-12-20 13:30:00,78.13,78.14,78.12,78.13,32838.0,76.4703,76.48,76.4605,76.4703,32838.0
2024-12-20 13:35:00,78.13,78.14,78.12,78.14,17369.0,76.4703,76.48,76.4605,76.48,17369.0
2024-12-20 13:40:00,78.14,78.14,78.13,78.14,15803.0,76.48,76.48,76.4703,76.48,15803.0
2024-12-20 13:45:00,78.14,78.14,78.13,78.14,24089.0,76.48,76.48,76.4703,76.48,24089.0
2024-12-20 13:50:00,78.14,78.14,78.13,78.14,22606.0,76.48,76.48,76.4703,76.48,22606.0
2024-12-20 13:55:00,78.14,78.14,78.12,78.14,51638.0,76.48,76.48,76.4605,76.48,51638.0
2024-12-20 14:00:00,78.13,78.14,78.13,78.14,23064.0,76.4703,76.48,76.4703,76.48,23064.0
2024-12-20 14:05:00,78.14,78.14,78.13,78.14,43055.0,76.48,76.48,76.4703,76.48,43055.0
2024-12-20 14:10:00,78.14,78.15,78.13,78.14,19733.0,76.48,76.4898,76.4703,76.48,19733.0
2024-12-20 14:15:00,78.15,78.15,78.14,78.15,20319.0,76.4898,76.4898,76.48,76.4898,20319.0
2024-12-20 14:20:00,78.15,78.15,78.14,78.15,23480.0,76.4898,76.4898,76.48,76.4898,23480.0
2024-12-20 14:25:00,78.15,78.15,78.13,78.14,20681.0,76.4898,76.4898,76.4703,76.48,20681.0
2024-12-20 14:30:00,78.13,78.15,78.13,78.15,19252.0,76.4703,76.4898,76.4703,76.4898,19252.0
2024-12-20 14:35:00,78.14,78.15,78.13,78.14,23594.0,76.48,76.4898,76.4703,76.48,23594.0
2024-12-20 14:40:00,78.14,78.14,78.13,78.14,26839.0,76.48,76.48,76.4703,76.48,26839.0
2024-12-20 14:45:00,78.14,78.14,78.13,78.14,20728.0,76.48,76.48,76.4703,76.48,20728.0
2024-12-20 14:50:00,78.14,78.14,78.12,78.13,47075.0,76.48,76.48,76.4605,76.4703,47075.0
2024-12-20 14:55:00,78.13,78.14,78.12,78.13,27723.0,76.4703,76.48,76.4605,76.4703,27723.0
2024-12-20 15:00:00,78.13,78.13,78.12,78.13,25237.0,76.4703,76.4703,76.4605,76.4703,25237.0
2024-12-20 15:05:00,78.13,78.13,78.12,78.12,17051.0,76.4703,76.4703,76.4605,76.4605,17051.0
2024-12-20 15:10:00,78.13,78.13,78.12,78.13,30335.0,76.4703,76.4703,76.4605,76.4703,30335.0
2024-12-20 15:15:00,78.13,78.14,78.12,78.13,67087.0,76.4703,76.48,76.4605,76.4703,67087.0
2024-12-20 15:20:00,78.12,78.13,78.12,78.13,13037.0,76.4605,76.4703,76.4605,76.4703,13037.0
2024-12-20 15:25:00,78.13,78.14,78.12,78.14,15848.0,76.4703,76.48,76.4605,76.48,15848.0
2024-12-20 15:30:00,78.14,78.14,78.13,78.14,24584.0,76.48,76.48,76.4703,76.48,24584.0
2024-12-20 15:35:00,78.13,78.14,78.13,78.14,48349.0,76.4703,76.48,76.4703,76.48,48349.0
2024-12-20 15:40:00,78.14,78.14,78.13,78.14,47704.0,76.48,76.48,76.4703,76.48,47704.0
2024-12-20 15:45:00,78.14,78.14,78.13,78.14,27515.0,76.48,76.48,76.4703,76.48,27515.0
2024-12-20 15:50:00,78.14,78.14,78.12,78.13,16404.0,76.48,76.48,76.4605,76.4703,16404.0
2024-12-20 15:55:00,78.12,78.13,78.09,78.11,65117.0,76.4605,76.4703,76.4311,76.4507,65117.0
2024-12-23 09:30:00,78.08,78.14,78.08,78.12,72619.0,76.4213,76.48,76.4213,76.4605,72619.0
2024-12-23 09:35:00,78.11,78.11,78.1,78.11,13253.0,76.4507,76.4507,76.4409,76.4507,13253.0
2024-12-23 09:40:00,78.1,78.11,78.08,78.09,8823.0,76.4409,76.4507,76.4213,76.4311,8823.0
2024-12-23 09:45:00,78.09,78.09,78.08,78.08,18619.0,76.4311,76.4311,76.4213,76.4213,18619.0
2024-12-23 09:50:00,78.08,78.09,78.07,78.08,7074.0,76.4213,76.4311,76.4115,76.4213,7074.0
2024-12-23 09:55:00,78.08,78.09,78.07,78.07,6986.0,76.4213,76.4311,76.4115,76.4115,6986.0
2024-12-23 10:00:00,78.08,78.1,78.08,78.09,24272.0,76.4213,76.4409,76.4213,76.4311,24272.0
2024-12-23 10:05:00,78.09,78.09,78.07,78.08,15256.0,76.4311,76.4311,76.4115,76.4213,15256.0
2024-12-23 10:10:00,78.07,78.08,78.06,78.07,14692.0,76.4115,76.4213,76.4017,76.4115,14692.0
2024-12-23 10:15:00,78.07,78.08,78.06,78.06,11095.0,76.4115,76.4213,76.4017,76.4017,11095.0
2024-12-23 10:20:00,78.06,78.07,78.05,78.06,26565.0,76.4017,76.4115,76.392,76.4017,26565.0
2024-12-23 10:25:00,78.06,78.06,78.05,78.06,24893.0,76.4017,76.4017,76.392,76.4017,24893.0
2024-12-23 10:30:00,78.06,78.06,78.05,78.06,15371.0,76.4017,76.4017,76.392,76.4017,15371.0
2024-12-23 10:35:00,78.06,78.06,78.05,78.06,18273.0,76.4017,76.4017,76.392,76.4017,18273.0
2024-12-23 10:40:00,78.06,78.07,78.05,78.06,2685.0,76.4017,76.4115,76.392,76.4017,2685.0
2024-12-23 10:45:00,78.06,78.06,78.05,78.06,9207.0,76.4017,76.4017,76.392,76.4017,9207.0
2024-12-23 10:50:00,78.06,78.06,78.05,78.06,7104.0,76.4017,76.4017,76.392,76.4017,7104.0
2024-12-23 10:55:00,78.05,78.07,78.05,78.06,26500.0,76.392,76.4115,76.392,76.4017,26500.0
2024-12-23 11:00:00,78.06,78.06,78.05,78.06,7189.0,76.4017,76.4017,76.392,76.4017,7189.0
2024-12-23 11:05:00,78.06,78.06,78.05,78.06,10366.0,76.4017,76.4017,76.392,76.4017,10366.0
2024-12-23 11:10:00,78.06,78.06,78.05,78.06,5324.0,76.4017,76.4017,76.392,76.4017,5324.0
2024-12-23 11:15:00,78.06,78.06,78.05,78.06,3383.0,76.4017,76.4017,76.392,76.4017,3383.0
2024-12-23 11:20:00,78.06,78.06,78.05,78.06,17029.0,76.4017,76.4017,76.392,76.4017,17029.0
2024-12-23 11:25:00,78.06,78.07,78.05,78.05,22089.0,76.4017,76.4115,76.392,76.392,22089.0
2024-12-23 11:30:00,78.05,78.06,78.05,78.06,7164.0,76.392,76.4017,76.392,76.4017,7164.0
2024-12-23 11:35:00,78.06,78.07,78.05,78.06,34118.0,76.4017,76.4115,76.392,76.4017,34118.0
2024-12-23 11:40:00,78.06,78.08,78.06,78.08,56893.0,76.4017,76.4213,76.4017,76.4213,56893.0
2024-12-23 11:45:00,78.07,78.09,78.07,78.08,69438.0,76.4115,76.4311,76.4115,76.4213,69438.0
2024-12-23 11:50:00,78.08,78.09,78.07,78.08,56301.0,76.4213,76.4311,76.4115,76.4213,56301.0
2024-12-23 11:55:00,78.08,78.08,78.07,78.07,189502.0,76.4213,76.4213,76.4115,76.4115,189502.0
2024-12-23 12:00:00,78.08,78.08,78.07,78.08,43332.0,76.4213,76.4213,76.4115,76.4213,43332.0
2024-12-23 12:05:00,78.08,78.09,78.07,78.09,19976.0,76.4213,76.4311,76.4115,76.4311,19976.0
2024-12-23 12:10:00,78.08,78.09,78.07,78.07,33750.0,76.4213,76.4311,76.4115,76.4115,33750.0
2024-12-23 12:15:00,78.08,78.08,78.06,78.07,28983.0,76.4213,76.4213,76.4017,76.4115,28983.0
2024-12-23 12:20:00,78.07,78.07,78.06,78.06,22410.0,76.4115,76.4115,76.4017,76.4017,22410.0
2024-12-23 12:25:00,78.07,78.07,78.06,78.06,24663.0,76.4115,76.4115,76.4017,76.4017,24663.0
2024-12-23 12:30:00,78.06,78.07,78.06,78.06,16167.0,76.4017,76.4115,76.4017,76.4017,16167.0
2024-12-23 12:35:00,78.06,78.07,78.06,78.06,6903.0,76.4017,76.4115,76.4017,76.4017,6903.0
2024-12-23 12:40:00,78.06,78.07,78.06,78.06,4742.0,76.4017,76.4115,76.4017,76.4017,4742.0
2024-12-23 12:45:00,78.06,78.07,78.06,78.06,11534.0,76.4017,76.4115,76.4017,76.4017,11534.0
2024-12-23 12:50:00,78.06,78.07,78.06,78.06,3695.0,76.4017,76.4115,76.4017,76.4017,3695.0
2024-12-23 12:55:00,78.06,78.07,78.06,78.06,5484.0,76.4017,76.4115,76.4017,76.4017,5484.0
2024-12-23 13:00:00,78.06,78.07,78.06,78.07,12144.0,76.4017,76.4115,76.4017,76.4115,12144.0
2024-12-23 13:05:00,78.07,78.08,78.06,78.06,17981.0,76.4115,76.4213,76.4017,76.4017,17981.0
2024-12-23 13:10:00,78.06,78.07,78.06,78.07,10388.0,76.4017,76.4115,76.4017,76.4115,10388.0
2024-12-23 13:15:00,78.06,78.07,78.06,78.06,5660.0,76.4017,76.4115,76.4017,76.4017,5660.0
2024-12-23 13:20:00,78.06,78.07,78.06,78.06,5629.0,76.4017,76.4115,76.4017,76.4017,5629.0
2024-12-23 13:25:00,78.06,78.07,78.06,78.06,4474.0,76.4017,76.4115,76.4017,76.4017,4474.0
2024-12-23 13:30:00,78.06,78.08,78.06,78.07,2470.0,76.4017,76.4213,76.4017,76.4115,2470.0
2024-12-23 13:35:00,78.07,78.08,78.06,78.07,6712.0,76.4115,76.4213,76.4017,76.4115,6712.0
2024-12-23 13:40:00,78.07,78.08,78.06,78.07,10278.0,76.4115,76.4213,76.4017,76.4115,10278.0
2024-12-23 13:45:00,78.06,78.07,78.06,78.07,11518.0,76.4017,76.4115,76.4017,76.4115,11518.0
2024-12-23 13:50:00,78.06,78.07,78.06,78.06,11568.0,76.4017,76.4115,76.4017,76.4017,11568.0
2024-12-23 13:55:00,78.06,78.07,78.06,78.06,4744.0,76.4017,76.4115,76.4017,76.4017,4744.0
2024-12-23 14:00:00,78.06,78.07,78.06,78.06,10798.0,76.4017,76.4115,76.4017,76.4017,10798.0
2024-12-23 14:05:00,78.07,78.07,78.06,78.06,7470.0,76.4115,76.4115,76.4017,76.4017,7470.0
2024-12-23 14:10:00,78.06,78.07,78.06,78.06,15661.0,76.4017,76.4115,76.4017,76.4017,15661.0
2024-12-23 14:15:00,78.06,78.07,78.06,78.06,13742.0,76.4017,76.4115,76.4017,76.4017,13742.0
2024-12-23 14:20:00,78.07,78.07,78.05,78.06,16249.0,76.4115,76.4115,76.392,76.4017,16249.0
2024-12-23 14:25:00,78.06,78.06,78.04,78.05,13262.0,76.4017,76.4017,76.3822,76.392,13262.0
2024-12-23 14:30:00,78.05,78.05,78.04,78.05,14044.0,76.392,76.392,76.3822,76.392,14044.0
2024-12-23 14:35:00,78.05,78.06,78.04,78.06,21797.0,76.392,76.4017,76.3822,76.4017,21797.0
2024-12-23 14:40:00,78.05,78.06,78.05,78.06,8288.0,76.392,76.4017,76.392,76.4017,8288.0
2024-12-23 14:45:00,78.06,78.06,78.05,78.06,20190.0,76.4017,76.4017,76.392,76.4017,20190.0
2024-12-23 14:50:00,78.06,78.07,78.05,78.06,21397.0,76.4017,76.4115,76.392,76.4017,21397.0
2024-12-23 14:55:00,78.06,78.07,78.05,78.05,9668.0,76.4017,76.4115,76.392,76.392,9668.0
2024-12-23 15:00:00,78.06,78.06,78.05,78.06,42239.0,76.4017,76.4017,76.392,76.4017,42239.0
2024-12-23 15:05:00,78.06,78.06,78.05,78.05,6701.0,76.4017,76.4017,76.392,76.392,6701.0
2024-12-23 15:10:00,78.06,78.06,78.05,78.05,17980.0,76.4017,76.4017,76.392,76.392,17980.0
2024-12-23 15:15:00,78.06,78.06,78.05,78.06,8829.0,76.4017,76.4017,76.392,76.4017,8829.0
2024-12-23 15:20:00,78.06,78.06,78.05,78.05,8816.0,76.4017,76.4017,76.392,76.392,8816.0
2024-12-23 15:25:00,78.06,78.06,78.05,78.06,9676.0,76.4017,76.4017,76.392,76.4017,9676.0
2024-12-23 15:30:00,78.06,78.06,78.05,78.06,21467.0,76.4017,76.4017,76.392,76.4017,21467.0
2024-12-23 15:35:00,78.06,78.06,78.05,78.06,11566.0,76.4017,76.4017,76.392,76.4017,11566.0
2024-12-23 15:40:00,78.07,78.07,78.06,78.06,9039.0,76.4115,76.4115,76.4017,76.4017,9039.0
2024-12-23 15:45:00,78.06,78.07,78.06,78.07,21712.0,76.4017,76.4115,76.4017,76.4115,21712.0
2024-12-23 15:50:00,78.07,78.08,78.06,78.07,47880.0,76.4115,76.4213,76.4017,76.4115,47880.0
2024-12-23 15:55:00,78.08,78.08,78.06,78.06,47136.0,76.4213,76.4213,76.4017,76.4017,47136.0
2024-12-24 09:30:00,77.86,77.86,77.76,77.78,59109.0,76.4799,76.4799,76.3816,76.4013,59109.0
2024-12-24 09:35:00,77.77,77.78,77.76,77.78,31663.0,76.3914,76.4013,76.3816,76.4013,31663.0
2024-12-24 09:40:00,77.77,77.78,77.76,77.78,5798.0,76.3914,76.4013,76.3816,76.4013,5798.0
2024-12-24 09:45:00,77.78,77.79,77.77,77.78,19922.0,76.4013,76.4111,76.3914,76.4013,19922.0
2024-12-24 09:50:00,77.78,77.78,77.77,77.78,60645.0,76.4013,76.4013,76.3914,76.4013,60645.0
2024-12-24 09:55:00,77.78,77.79,77.77,77.79,8173.0,76.4013,76.4111,76.3914,76.4111,8173.0
2024-12-24 10:00:00,77.78,77.79,77.78,77.79,17804.0,76.4013,76.4111,76.4013,76.4111,17804.0
2024-12-24 10:05:00,77.79,77.8,77.78,77.79,20295.0,76.4111,76.4209,76.4013,76.4111,20295.0
2024-12-24 10:10:00,77.79,77.8,77.78,77.79,11392.0,76.4111,76.4209,76.4013,76.4111,11392.0
2024-12-24 10:15:00,77.79,77.79,77.78,77.78,13352.0,76.4111,76.4111,76.4013,76.4013,13352.0
2024-12-24 10:20:00,77.78,77.79,77.77,77.78,24046.0,76.4013,76.4111,76.3914,76.4013,24046.0
2024-12-24 10:25:00,77.78,77.78,77.77,77.77,15787.0,76.4013,76.4013,76.3914,76.3914,15787.0
2024-12-24 10:30:00,77.77,77.78,77.77,77.78,27303.0,76.3914,76.4013,76.3914,76.4013,27303.0
2024-12-24 10:35:00,77.78,77.79,77.77,77.78,30474.0,76.4013,76.4111,76.3914,76.4013,30474.0
2024-12-24 10:40:00,77.79,77.79,77.77,77.78,19645.0,76.4111,76.4111,76.3914,76.4013,19645.0
2024-12-24 10:45:00,77.79,77.79,77.78,77.78,10056.0,76.4111,76.4111,76.4013,76.4013,10056.0
2024-12-24 10:50:00,77.79,77.79,77.78,77.78,13818.0,76.4111,76.4111,76.4013,76.4013,13818.0
2024-12-24 10:55:00,77.78,77.79,77.77,77.78,24764.0,76.4013,76.4111,76.3914,76.4013,24764.0
2024-12-24 11:00:00,77.79,77.79,77.78,77.79,6696.0,76.4111,76.4111,76.4013,76.4111,6696.0
2024-12-24 11:05:00,77.79,77.79,77.78,77.78,6768.0,76.4111,76.4111,76.4013,76.4013,6768.0
2024-12-24 11:10:00,77.79,77.79,77.78,77.79,13685.0,76.4111,76.4111,76.4013,76.4111,13685.0
2024-12-24 11:15:00,77.78,77.79,77.78,77.79,8714.0,76.4013,76.4111,76.4013,76.4111,8714.0
2024-12-24 11:20:00,77.79,77.79,77.78,77.79,15045.0,76.4111,76.4111,76.4013,76.4111,15045.0
2024-12-24 11:25:00,77.79,77.79,77.78,77.78,9328.0,76.4111,76.4111,76.4013,76.4013,9328.0
2024-12-24 11:30:00,77.78,77.81,77.78,77.81,40727.0,76.4013,76.4307,76.4013,76.4307,40727.0
2024-12-24 11:35:00,77.81,77.81,77.8,77.8,7692.0,76.4307,76.4307,76.4209,76.4209,7692.0
2024-12-24 11:40:00,77.8,77.81,77.8,77.81,9689.0,76.4209,76.4307,76.4209,76.4307,9689.0
2024-12-24 11:45:00,77.81,77.81,77.79,77.79,19850.0,76.4307,76.4307,76.4111,76.4111,19850.0
2024-12-24 11:50:00,77.79,77.81,77.79,77.81,18671.0,76.4111,76.4307,76.4111,76.4307,18671.0
2024-12-24 11:55:00,77.81,77.81,77.8,77.81,10603.0,76.4307,76.4307,76.4209,76.4307,10603.0
2024-12-24 12:00:00,77.81,77.82,77.8,77.81,6842.0,76.4307,76.4406,76.4209,76.4307,6842.0
2024-12-24 12:05:00,77.81,77.83,77.81,77.82,11724.0,76.4307,76.4504,76.4307,76.4406,11724.0
2024-12-24 12:10:00,77.83,77.83,77.82,77.83,10283.0,76.4504,76.4504,76.4406,76.4504,10283.0
2024-12-24 12:15:00,77.82,77.84,77.82,77.84,28394.0,76.4406,76.4602,76.4406,76.4602,28394.0
2024-12-24 12:20:00,77.84,77.85,77.83,77.84,12831.0,76.4602,76.47,76.4504,76.4602,12831.0
2024-12-24 12:25:00,77.84,77.85,77.84,77.84,24069.0,76.4602,76.47,76.4602,76.4602,24069.0
2024-12-24 12:30:00,77.84,77.85,77.84,77.84,13792.0,76.4602,76.47,76.4602,76.4602,13792.0
2024-12-24 12:35:00,77.84,77.85,77.83,77.83,23070.0,76.4602,76.47,76.4504,76.4504,23070.0
2024-12-24 12:40:00,77.84,77.84,77.83,77.83,15633.0,76.4602,76.4602,76.4504,76.4504,15633.0
2024-12-24 12:45:00,77.84,77.84,77.83,77.84,11338.0,76.4602,76.4602,76.4504,76.4602,11338.0
2024-12-24 12:50:00,77.84,77.85,77.83,77.85,18988.0,76.4602,76.47,76.4504,76.47,18988.0
2024-12-24 12:55:00,77.85,77.86,77.84,77.86,57445.0,76.47,76.4799,76.4602,76.4799,57445.0
2024-12-26 09:30:00,77.63,77.8,77.63,77.79,28494.0,76.2539,76.4209,76.2539,76.4111,28494.0
2024-12-26 09:35:00,77.79,77.79,77.77,77.78,5108.0,76.4111,76.4111,76.3914,76.4013,5108.0
2024-12-26 09:40:00,77.79,77.79,77.77,77.79,5282.0,76.4111,76.4111,76.3914,76.4111,5282.0
2024-12-26 09:45:00,77.79,77.79,77.78,77.79,10125.0,76.4111,76.4111,76.4013,76.4111,10125.0
2024-12-26 09:50:00,77.79,77.8,77.78,77.8,10190.0,76.4111,76.4209,76.4013,76.4209,10190.0
2024-12-26 09:55:00,77.8,77.8,77.78,77.8,11160.0,76.4209,76.4209,76.4013,76.4209,11160.0
2024-12-26 10:00:00,77.8,77.8,77.79,77.8,10810.0,76.4209,76.4209,76.4111,76.4209,10810.0
2024-12-26 10:05:00,77.79,77.8,77.78,77.8,24341.0,76.4111,76.4209,76.4013,76.4209,24341.0
2024-12-26 10:10:00,77.8,77.8,77.78,77.79,30906.0,76.4209,76.4209,76.4013,76.4111,30906.0
2024-12-26 10:15:00,77.79,77.79,77.78,77.79,11268.0,76.4111,76.4111,76.4013,76.4111,11268.0
2024-12-26 10:20:00,77.79,77.79,77.78,77.79,3100.0,76.4111,76.4111,76.4013,76.4111,3100.0
2024-12-26 10:25:00,77.79,77.79,77.78,77.79,10558.0,76.4111,76.4111,76.4013,76.4111,10558.0
2024-12-26 10:30:00,77.79,77.79,77.78,77.79,11971.0,76.4111,76.4111,76.4013,76.4111,11971.0
2024-12-26 10:35:00,77.79,77.8,77.78,77.8,11978.0,76.4111,76.4209,76.4013,76.4209,11978.0
2024-12-26 10:40:00,77.8,77.81,77.79,77.81,44093.0,76.4209,76.4307,76.4111,76.4307,44093.0
2024-12-26 10:45:00,77.81,77.81,77.8,77.81,4553.0,76.4307,76.4307,76.4209,76.4307,4553.0
2024-12-26 10:50:00,77.81,77.81,77.8,77.81,5114.0,76.4307,76.4307,76.4209,76.4307,5114.0
2024-12-26 10:55:00,77.81,77.81,77.8,77.81,25551.0,76.4307,76.4307,76.4209,76.4307,25551.0
2024-12-26 11:00:00,77.81,77.82,77.81,77.81,12073.0,76.4307,76.4406,76.4307,76.4307,12073.0
2024-12-26 11:05:00,77.81,77.83,77.81,77.82,12980.0,76.4307,76.4504,76.4307,76.4406,12980.0
2024-12-26 11:10:00,77.83,77.83,77.82,77.83,8494.0,76.4504,76.4504,76.4406,76.4504,8494.0
2024-12-26 11:15:00,77.83,77.83,77.81,77.83,20443.0,76.4504,76.4504,76.4307,76.4504,20443.0
2024-12-26 11:20:00,77.83,77.83,77.82,77.83,9943.0,76.4504,76.4504,76.4406,76.4504,9943.0
2024-12-26 11:25:00,77.83,77.84,77.82,77.84,14757.0,76.4504,76.4602,76.4406,76.4602,14757.0
2024-12-26 11:30:00,77.84,77.84,77.83,77.84,6742.0,76.4602,76.4602,76.4504,76.4602,6742.0
2024-12-26 11:35:00,77.84,77.84,77.83,77.84,9407.0,76.4602,76.4602,76.4504,76.4602,9407.0
2024-12-26 11:40:00,77.84,77.84,77.83,77.84,14654.0,76.4602,76.4602,76.4504,76.4602,14654.0
2024-12-26 11:45:00,77.84,77.84,77.83,77.84,6653.0,76.4602,76.4602,76.4504,76.4602,6653.0
2024-12-26 11:50:00,77.84,77.84,77.83,77.83,20667.0,76.4602,76.4602,76.4504,76.4504,20667.0
2024-12-26 11:55:00,77.84,77.85,77.83,77.84,23151.0,76.4602,76.47,76.4504,76.4602,23151.0
2024-12-26 12:00:00,77.85,77.85,77.83,77.84,15279.0,76.47,76.47,76.4504,76.4602,15279.0
2024-12-26 12:05:00,77.84,77.84,77.83,77.83,6973.0,76.4602,76.4602,76.4504,76.4504,6973.0
2024-12-26 12:10:00,77.84,77.85,77.83,77.84,93679.0,76.4602,76.47,76.4504,76.4602,93679.0
2024-12-26 12:15:00,77.84,77.85,77.83,77.84,55880.0,76.4602,76.47,76.4504,76.4602,55880.0
2024-12-26 12:20:00,77.84,77.84,77.82,77.83,46169.0,76.4602,76.4602,76.4406,76.4504,46169.0
2024-12-26 12:25:00,77.82,77.83,77.82,77.83,36416.0,76.4406,76.4504,76.4406,76.4504,36416.0
2024-12-26 12:30:00,77.82,77.83,77.82,77.83,13342.0,76.4406,76.4504,76.4406,76.4504,13342.0
2024-12-26 12:35:00,77.82,77.83,77.82,77.82,7303.0,76.4406,76.4504,76.4406,76.4406,7303.0
2024-12-26 12:40:00,77.83,77.83,77.82,77.82,5351.0,76.4504,76.4504,76.4406,76.4406,5351.0
2024-12-26 12:45:00,77.83,77.83,77.8,77.81,15343.0,76.4504,76.4504,76.4209,76.4307,15343.0
2024-12-26 12:50:00,77.81,77.81,77.8,77.81,5832.0,76.4307,76.4307,76.4209,76.4307,5832.0
2024-12-26 12:55:00,77.81,77.81,77.8,77.81,15029.0,76.4307,76.4307,76.4209,76.4307,15029.0
2024-12-26 13:00:00,77.81,77.85,77.8,77.84,20854.0,76.4307,76.47,76.4209,76.4602,20854.0
2024-12-26 13:05:00,77.86,77.87,77.84,77.87,24514.0,76.4799,76.4897,76.4602,76.4897,24514.0
2024-12-26 13:10:00,77.86,77.87,77.85,77.87,6611.0,76.4799,76.4897,76.47,76.4897,6611.0
2024-12-26 13:15:00,77.87,77.87,77.86,77.87,24276.0,76.4897,76.4897,76.4799,76.4897,24276.0
2024-12-26 13:20:00,77.87,77.87,77.85,77.86,16606.0,76.4897,76.4897,76.47,76.4799,16606.0
2024-12-26 13:25:00,77.87,77.88,77.86,77.88,16654.0,76.4897,76.4995,76.4799,76.4995,16654.0
2024-12-26 13:30:00,77.88,77.88,77.87,77.88,11197.0,76.4995,76.4995,76.4897,76.4995,11197.0
2024-12-26 13:35:00,77.87,77.88,77.87,77.88,15372.0,76.4897,76.4995,76.4897,76.4995,15372.0
2024-12-26 13:40:00,77.88,77.88,77.87,77.88,47361.0,76.4995,76.4995,76.4897,76.4995,47361.0
2024-12-26 13:45:00,77.88,77.89,77.86,77.88,22605.0,76.4995,76.5093,76.4799,76.4995,22605.0
2024-12-26 13:50:00,77.88,77.89,77.88,77.89,14551.0,76.4995,76.5093,76.4995,76.5093,14551.0
2024-12-26 13:55:00,77.89,77.9,77.88,77.89,13526.0,76.5093,76.5191,76.4995,76.5093,13526.0
2024-12-26 14:00:00,77.9,77.9,77.89,77.89,7444.0,76.5191,76.5191,76.5093,76.5093,7444.0
2024-12-26 14:05:00,77.9,77.9,77.89,77.89,13536.0,76.5191,76.5191,76.5093,76.5093,13536.0
2024-12-26 14:10:00,77.9,77.91,77.89,77.9,18190.0,76.5191,76.529,76.5093,76.5191,18190.0
2024-12-26 14:15:00,77.89,77.9,77.89,77.9,10596.0,76.5093,76.5191,76.5093,76.5191,10596.0
2024-12-26 14:20:00,77.9,77.9,77.89,77.9,4230.0,76.5191,76.5191,76.5093,76.5191,4230.0
2024-12-26 14:25:00,77.9,77.9,77.89,77.9,9645.0,76.5191,76.5191,76.5093,76.5191,9645.0
2024-12-26 14:30:00,77.9,77.9,77.88,77.89,32323.0,76.5191,76.5191,76.4995,76.5093,32323.0
2024-12-26 14:35:00,77.89,77.9,77.88,77.9,20530.0,76.5093,76.5191,76.4995,76.5191,20530.0
2024-12-26 14:40:00,77.9,77.9,77.89,77.89,9753.0,76.5191,76.5191,76.5093,76.5093,9753.0
2024-12-26 14:45:00,77.9,77.9,77.89,77.9,20277.0,76.5191,76.5191,76.5093,76.5191,20277.0
2024-12-26 14:50:00,77.9,77.91,77.89,77.89,19262.0,76.5191,76.529,76.5093,76.5093,19262.0
2024-12-26 14:55:00,77.9,77.9,77.88,77.89,11518.0,76.5191,76.5191,76.4995,76.5093,11518.0
2024-12-26 15:00:00,77.89,77.9,77.88,77.9,9690.0,76.5093,76.5191,76.4995,76.5191,9690.0
2024-12-26 15:05:00,77.9,77.9,77.89,77.9,16196.0,76.5191,76.5191,76.5093,76.5191,16196.0
2024-12-26 15:10:00,77.9,77.9,77.88,77.89,9705.0,76.5191,76.5191,76.4995,76.5093,9705.0
2024-12-26 15:15:00,77.9,77.9,77.89,77.9,5345.0,76.5191,76.5191,76.5093,76.5191,5345.0
2024-12-26 15:20:00,77.89,77.9,77.89,77.9,11435.0,76.5093,76.5191,76.5093,76.5191,11435.0
2024-12-26 15:25:00,77.9,77.9,77.89,77.9,5231.0,76.5191,76.5191,76.5093,76.5191,5231.0
2024-12-26 15:30:00,77.89,77.9,77.89,77.9,27415.0,76.5093,76.5191,76.5093,76.5191,27415.0
2024-12-26 15:35:00,77.9,77.9,77.89,77.9,11550.0,76.5191,76.5191,76.5093,76.5191,11550.0
2024-12-26 15:40:00,77.9,77.9,77.89,77.9,8501.0,76.5191,76.5191,76.5093,76.5191,8501.0
2024-12-26 15:45:00,77.9,77.9,77.89,77.9,9177.0,76.5191,76.5191,76.5093,76.5191,9177.0
2024-12-26 15:50:00,77.9,77.91,77.89,77.91,25490.0,76.5191,76.529,76.5093,76.529,25490.0
2024-12-26 15:55:00,77.9,77.91,77.9,77.91,31467.0,76.5191,76.529,76.5191,76.529,31467.0
2024-12-27 09:30:00,78.0,78.0,77.89,77.9,117084.0,76.6174,76.6174,76.5093,76.5191,117084.0
2024-12-27 09:35:00,77.9,77.92,77.9,77.91,9626.0,76.5191,76.5388,76.5191,76.529,9626.0
2024-12-27 09:40:00,77.91,77.92,77.9,77.92,14372.0,76.529,76.5388,76.5191,76.5388,14372.0
2024-12-27 09:45:00,77.91,77.93,77.9,77.92,23889.0,76.529,76.5486,76.5191,76.5388,23889.0
2024-12-27 09:50:00,77.92,77.92,77.9,77.91,33327.0,76.5388,76.5388,76.5191,76.529,33327.0
2024-12-27 09:55:00,77.91,77.92,77.9,77.91,24588.0,76.529,76.5388,76.5191,76.529,24588.0
2024-12-27 10:00:00,77.92,77.93,77.91,77.92,20638.0,76.5388,76.5486,76.529,76.5388,20638.0
2024-12-27 10:05:00,77.92,77.94,77.92,77.94,13926.0,76.5388,76.5584,76.5388,76.5584,13926.0
2024-12-27 10:10:00,77.93,77.94,77.93,77.94,12204.0,76.5486,76.5584,76.5486,76.5584,12204.0
2024-12-27 10:15:00,77.93,77.94,77.93,77.93,6463.0,76.5486,76.5584,76.5486,76.5486,6463.0
2024-12-27 10:20:00,77.94,77.94,77.92,77.93,85153.0,76.5584,76.5584,76.5388,76.5486,85153.0
2024-12-27 10:25:00,77.93,77.94,77.93,77.94,23493.0,76.5486,76.5584,76.5486,76.5584,23493.0
2024-12-27 10:30:00,77.93,77.94,77.93,77.94,16096.0,76.5486,76.5584,76.5486,76.5584,16096.0
2024-12-27 10:35:00,77.94,77.94,77.93,77.94,8216.0,76.5584,76.5584,76.5486,76.5584,8216.0
2024-12-27 10:40:00,77.94,77.94,77.93,77.94,12031.0,76.5584,76.5584,76.5486,76.5584,12031.0
2024-12-27 10:45:00,77.94,77.94,77.93,77.94,20860.0,76.5584,76.5584,76.5486,76.5584,20860.0
2024-12-27 10:50:00,77.94,77.94,77.93,77.93,8132.0,76.5584,76.5584,76.5486,76.5486,8132.0
2024-12-27 10:55:00,77.93,77.94,77.93,77.94,7847.0,76.5486,76.5584,76.5486,76.5584,7847.0
2024-12-27 11:00:00,77.94,77.94,77.92,77.92,34940.0,76.5584,76.5584,76.5388,76.5388,34940.0
2024-12-27 11:05:00,77.92,77.94,77.92,77.93,22282.0,76.5388,76.5584,76.5388,76.5486,22282.0
2024-12-27 11:10:00,77.94,77.94,77.93,77.94,14939.0,76.5584,76.5584,76.5486,76.5584,14939.0
2024-12-27 11:15:00,77.94,77.95,77.93,77.95,24265.0,76.5584,76.5683,76.5486,76.5683,24265.0
2024-12-27 11:20:00,77.95,77.95,77.94,77.94,10740.0,76.5683,76.5683,76.5584,76.5584,10740.0
2024-12-27 11:25:00,77.95,77.95,77.94,77.95,4913.0,76.5683,76.5683,76.5584,76.5683,4913.0
2024-12-27 11:30:00,77.95,77.95,77.94,77.95,516172.0,76.5683,76.5683,76.5584,76.5683,516172.0
2024-12-27 11:35:00,77.95,77.95,77.94,77.95,10671.0,76.5683,76.5683,76.5584,76.5683,10671.0
2024-12-27 11:40:00,77.95,77.95,77.93,77.94,11612.0,76.5683,76.5683,76.5486,76.5584,11612.0
2024-12-27 11:45:00,77.94,77.95,77.93,77.95,16541.0,76.5584,76.5683,76.5486,76.5683,16541.0
2024-12-27 11:50:00,77.94,77.95,77.92,77.92,30459.0,76.5584,76.5683,76.5388,76.5388,30459.0
2024-12-27 11:55:00,77.92,77.93,77.91,77.92,43978.0,76.5388,76.5486,76.529,76.5388,43978.0
2024-12-27 12:00:00,77.92,77.92,77.91,77.92,4668.0,76.5388,76.5388,76.529,76.5388,4668.0
2024-12-27 12:05:00,77.92,77.92,77.91,77.92,5477.0,76.5388,76.5388,76.529,76.5388,5477.0
2024-12-27 12:10:00,77.91,77.92,77.91,77.92,48985.0,76.529,76.5388,76.529,76.5388,48985.0
2024-12-27 12:15:00,77.92,77.92,77.91,77.91,15750.0,76.5388,76.5388,76.529,76.529,15750.0
2024-12-27 12:20:00,77.91,77.91,77.9,77.91,14954.0,76.529,76.529,76.5191,76.529,14954.0
2024-12-27 12:25:00,77.91,77.91,77.9,77.91,8113.0,76.529,76.529,76.5191,76.529,8113.0
2024-12-27 12:30:00,77.91,77.92,77.9,77.91,11168.0,76.529,76.5388,76.5191,76.529,11168.0
2024-12-27 12:35:00,77.92,77.92,77.91,77.91,19853.0,76.5388,76.5388,76.529,76.529,19853.0
2024-12-27 12:40:00,77.92,77.92,77.91,77.92,8001.0,76.5388,76.5388,76.529,76.5388,8001.0
2024-12-27 12:45:00,77.92,77.92,77.91,77.92,12982.0,76.5388,76.5388,76.529,76.5388,12982.0
2024-12-27 12:50:00,77.92,77.92,77.91,77.91,87298.0,76.5388,76.5388,76.529,76.529,87298.0
2024-12-27 12:55:00,77.91,77.91,77.9,77.9,9945.0,76.529,76.529,76.5191,76.5191,9945.0
2024-12-27 13:00:00,77.91,77.92,77.91,77.91,21489.0,76.529,76.5388,76.529,76.529,21489.0
2024-12-27 13:05:00,77.92,77.92,77.91,77.92,4105.0,76.5388,76.5388,76.529,76.5388,4105.0
2024-12-27 13:10:00,77.92,77.92,77.91,77.92,4646.0,76.5388,76.5388,76.529,76.5388,4646.0
2024-12-27 13:15:00,77.91,77.92,77.91,77.92,14156.0,76.529,76.5388,76.529,76.5388,14156.0
2024-12-27 13:20:00,77.91,77.92,77.9,77.91,13501.0,76.529,76.5388,76.5191,76.529,13501.0
2024-12-27 13:25:00,77.91,77.91,77.89,77.89,18441.0,76.529,76.529,76.5093,76.5093,18441.0
2024-12-27 13:30:00,77.9,77.9,77.89,77.89,11627.0,76.5191,76.5191,76.5093,76.5093,11627.0
2024-12-27 13:35:00,77.9,77.91,77.89,77.91,18556.0,76.5191,76.529,76.5093,76.529,18556.0
2024-12-27 13:40:00,77.91,77.91,77.89,77.89,13291.0,76.529,76.529,76.5093,76.5093,13291.0
2024-12-27 13:45:00,77.9,77.9,77.89,77.89,5229.0,76.5191,76.5191,76.5093,76.5093,5229.0
2024-12-27 13:50:00,77.9,77.9,77.89,77.9,14101.0,76.5191,76.5191,76.5093,76.5191,14101.0
2024-12-27 13:55:00,77.9,77.9,77.88,77.89,13505.0,76.5191,76.5191,76.4995,76.5093,13505.0
2024-12-27 14:00:00,77.89,77.89,77.88,77.88,16502.0,76.5093,76.5093,76.4995,76.4995,16502.0
2024-12-27 14:05:00,77.89,77.89,77.88,77.89,4266.0,76.5093,76.5093,76.4995,76.5093,4266.0
2024-12-27 14:10:00,77.89,77.89,77.88,77.88,29265.0,76.5093,76.5093,76.4995,76.4995,29265.0
2024-12-27 14:15:00,77.89,77.89,77.88,77.89,15507.0,76.5093,76.5093,76.4995,76.5093,15507.0
2024-12-27 14:20:00,77.89,77.89,77.88,77.89,14711.0,76.5093,76.5093,76.4995,76.5093,14711.0
2024-12-27 14:25:00,77.89,77.89,77.88,77.89,22094.0,76.5093,76.5093,76.4995,76.5093,22094.0
2024-12-27 14:30:00,77.89,77.89,77.88,77.89,10094.0,76.5093,76.5093,76.4995,76.5093,10094.0
2024-12-27 14:35:00,77.89,77.89,77.88,77.88,8236.0,76.5093,76.5093,76.4995,76.4995,8236.0
2024-12-27 14:40:00,77.89,77.89,77.88,77.89,11873.0,76.5093,76.5093,76.4995,76.5093,11873.0
2024-12-27 14:45:00,77.89,77.89,77.87,77.88,12787.0,76.5093,76.5093,76.4897,76.4995,12787.0
2024-12-27 14:50:00,77.88,77.88,77.87,77.88,39307.0,76.4995,76.4995,76.4897,76.4995,39307.0
2024-12-27 14:55:00,77.88,77.89,77.87,77.88,54777.0,76.4995,76.5093,76.4897,76.4995,54777.0
2024-12-27 15:00:00,77.88,77.88,77.87,77.87,17968.0,76.4995,76.4995,76.4897,76.4897,17968.0
2024-12-27 15:05:00,77.88,77.88,77.87,77.88,10363.0,76.4995,76.4995,76.4897,76.4995,10363.0
2024-12-27 15:10:00,77.88,77.88,77.87,77.88,18794.0,76.4995,76.4995,76.4897,76.4995,18794.0
2024-12-27 15:15:00,77.88,77.88,77.87,77.88,13529.0,76.4995,76.4995,76.4897,76.4995,13529.0
2024-12-27 15:20:00,77.88,77.88,77.87,77.88,7878.0,76.4995,76.4995,76.4897,76.4995,7878.0
2024-12-27 15:25:00,77.88,77.88,77.87,77.87,28808.0,76.4995,76.4995,76.4897,76.4897,28808.0
2024-12-27 15:30:00,77.87,77.88,77.86,77.88,21346.0,76.4897,76.4995,76.4799,76.4995,21346.0
2024-12-27 15:35:00,77.88,77.88,77.86,77.87,25474.0,76.4995,76.4995,76.4799,76.4897,25474.0
2024-12-27 15:40:00,77.87,77.87,77.86,77.87,14476.0,76.4897,76.4897,76.4799,76.4897,14476.0
2024-12-27 15:45:00,77.87,77.88,77.86,77.87,13030.0,76.4897,76.4995,76.4799,76.4897,13030.0
2024-12-27 15:50:00,77.88,77.88,77.87,77.88,13836.0,76.4995,76.4995,76.4897,76.4995,13836.0
2024-12-27 15:55:00,77.88,77.91,77.86,77.89,70121.0,76.4995,76.529,76.4799,76.5093,70121.0
2024-12-30 09:30:00,77.89,77.99,77.87,77.96,39370.0,76.5093,76.6075,76.4897,76.5781,39370.0
2024-12-30 09:35:00,77.96,77.97,77.95,77.96,17809.0,76.5781,76.5879,76.5683,76.5781,17809.0
2024-12-30 09:40:00,77.95,77.97,77.95,77.97,75031.0,76.5683,76.5879,76.5683,76.5879,75031.0
2024-12-30 09:45:00,77.97,77.98,77.96,77.97,20752.0,76.5879,76.5977,76.5781,76.5879,20752.0
2024-12-30 09:50:00,77.97,77.99,77.97,77.98,24988.0,76.5879,76.6075,76.5879,76.5977,24988.0
2024-12-30 09:55:00,77.98,77.99,77.98,77.98,23749.0,76.5977,76.6075,76.5977,76.5977,23749.0
2024-12-30 10:00:00,77.98,77.99,77.98,77.99,17412.0,76.5977,76.6075,76.5977,76.6075,17412.0
2024-12-30 10:05:00,77.99,77.99,77.98,77.99,6908.0,76.6075,76.6075,76.5977,76.6075,6908.0
2024-12-30 10:10:00,77.98,77.99,77.98,77.98,8841.0,76.5977,76.6075,76.5977,76.5977,8841.0
2024-12-30 10:15:00,77.98,77.99,77.98,77.98,7384.0,76.5977,76.6075,76.5977,76.5977,7384.0
2024-12-30 10:20:00,77.98,78.0,77.98,77.99,15800.0,76.5977,76.6174,76.5977,76.6075,15800.0
2024-12-30 10:25:00,77.99,78.0,77.98,77.99,9789.0,76.6075,76.6174,76.5977,76.6075,9789.0
2024-12-30 10:30:00,77.98,77.99,77.98,77.98,27631.0,76.5977,76.6075,76.5977,76.5977,27631.0
2024-12-30 10:35:00,77.98,77.99,77.97,77.97,13055.0,76.5977,76.6075,76.5879,76.5879,13055.0
2024-12-30 10:40:00,77.98,77.98,77.97,77.98,15228.0,76.5977,76.5977,76.5879,76.5977,15228.0
2024-12-30 10:45:00,77.97,77.99,77.97,77.98,15875.0,76.5879,76.6075,76.5879,76.5977,15875.0
2024-12-30 10:50:00,77.98,77.98,77.97,77.98,8567.0,76.5977,76.5977,76.5879,76.5977,8567.0
2024-12-30 10:55:00,77.97,77.98,77.97,77.98,2981.0,76.5879,76.5977,76.5879,76.5977,2981.0
2024-12-30 11:00:00,77.98,77.98,77.97,77.98,15566.0,76.5977,76.5977,76.5879,76.5977,15566.0
2024-12-30 11:05:00,77.98,78.0,77.98,78.0,20620.0,76.5977,76.6174,76.5977,76.6174,20620.0
2024-12-30 11:10:00,78.0,78.0,77.99,78.0,4244.0,76.6174,76.6174,76.6075,76.6174,4244.0
2024-12-30 11:15:00,77.99,77.99,77.98,77.98,19508.0,76.6075,76.6075,76.5977,76.5977,19508.0
2024-12-30 11:20:00,77.99,78.0,77.98,78.0,18865.0,76.6075,76.6174,76.5977,76.6174,18865.0
2024-12-30 11:25:00,78.0,78.0,77.99,77.99,10924.0,76.6174,76.6174,76.6075,76.6075,10924.0
2024-12-30 11:30:00,78.0,78.01,77.99,78.01,21014.0,76.6174,76.6272,76.6075,76.6272,21014.0
2024-12-30 11:35:00,78.0,78.01,77.99,77.99,22800.0,76.6174,76.6272,76.6075,76.6075,22800.0
2024-12-30 11:40:00,78.0,78.0,77.99,78.0,5316.0,76.6174,76.6174,76.6075,76.6174,5316.0
2024-12-30 11:45:00,78.0,78.01,77.99,78.0,15382.0,76.6174,76.6272,76.6075,76.6174,15382.0
2024-12-30 11:50:00,78.0,78.01,78.0,78.0,8913.0,76.6174,76.6272,76.6174,76.6174,8913.0
2024-12-30 11:55:00,78.0,78.01,78.0,78.01,15676.0,76.6174,76.6272,76.6174,76.6272,15676.0
2024-12-30 12:00:00,78.0,78.0,77.99,78.0,5533.0,76.6174,76.6174,76.6075,76.6174,5533.0
2024-12-30 12:05:00,78.0,78.0,77.99,78.0,6664.0,76.6174,76.6174,76.6075,76.6174,6664.0
2024-12-30 12:10:00,78.0,78.0,77.99,78.0,8367.0,76.6174,76.6174,76.6075,76.6174,8367.0
2024-12-30 12:15:00,78.0,78.0,77.99,78.0,11080.0,76.6174,76.6174,76.6075,76.6174,11080.0
2024-12-30 12:20:00,78.0,78.0,77.99,78.0,12750.0,76.6174,76.6174,76.6075,76.6174,12750.0
2024-12-30 12:25:00,77.99,77.99,77.98,77.98,15513.0,76.6075,76.6075,76.5977,76.5977,15513.0
2024-12-30 12:30:00,77.98,77.99,77.98,77.99,5360.0,76.5977,76.6075,76.5977,76.6075,5360.0
2024-12-30 12:35:00,77.99,77.99,77.98,77.99,3473.0,76.6075,76.6075,76.5977,76.6075,3473.0
2024-12-30 12:40:00,77.99,77.99,77.97,77.97,7725.0,76.6075,76.6075,76.5879,76.5879,7725.0
2024-12-30 12:45:00,77.98,77.99,77.97,77.99,8409.0,76.5977,76.6075,76.5879,76.6075,8409.0
2024-12-30 12:50:00,77.98,77.99,77.98,77.99,35024.0,76.5977,76.6075,76.5977,76.6075,35024.0
2024-12-30 12:55:00,77.98,78.0,77.98,78.0,32392.0,76.5977,76.6174,76.5977,76.6174,32392.0
2024-12-30 13:00:00,78.0,78.0,77.99,77.99,11077.0,76.6174,76.6174,76.6075,76.6075,11077.0
2024-12-30 13:05:00,78.0,78.0,77.99,78.0,4499.0,76.6174,76.6174,76.6075,76.6174,4499.0
2024-12-30 13:10:00,78.0,78.0,77.98,78.0,26347.0,76.6174,76.6174,76.5977,76.6174,26347.0
2024-12-30 13:15:00,78.0,78.0,77.99,78.0,9180.0,76.6174,76.6174,76.6075,76.6174,9180.0
2024-12-30 13:20:00,78.0,78.0,77.99,78.0,11187.0,76.6174,76.6174,76.6075,76.6174,11187.0
2024-12-30 13:25:00,77.99,78.0,77.99,78.0,8053.0,76.6075,76.6174,76.6075,76.6174,8053.0
2024-12-30 13:30:00,77.99,78.0,77.99,77.99,13663.0,76.6075,76.6174,76.6075,76.6075,13663.0
2024-12-30 13:35:00,77.99,78.0,77.99,78.0,5901.0,76.6075,76.6174,76.6075,76.6174,5901.0
2024-12-30 13:40:00,78.0,78.0,77.99,78.0,5949.0,76.6174,76.6174,76.6075,76.6174,5949.0
2024-12-30 13:45:00,78.0,78.01,77.99,78.0,15300.0,76.6174,76.6272,76.6075,76.6174,15300.0
2024-12-30 13:50:00,78.0,78.01,78.0,78.01,3796.0,76.6174,76.6272,76.6174,76.6272,3796.0
2024-12-30 13:55:00,78.0,78.02,78.0,78.0,10313.0,76.6174,76.637,76.6174,76.6174,10313.0
2024-12-30 14:00:00,78.0,78.02,78.0,78.0,13728.0,76.6174,76.637,76.6174,76.6174,13728.0
2024-12-30 14:05:00,78.01,78.02,78.0,78.02,13478.0,76.6272,76.637,76.6174,76.637,13478.0
2024-12-30 14:10:00,78.02,78.02,78.01,78.02,5343.0,76.637,76.637,76.6272,76.637,5343.0
2024-12-30 14:15:00,78.02,78.02,78.0,78.0,5044.0,76.637,76.637,76.6174,76.6174,5044.0
2024-12-30 14:20:00,78.01,78.01,78.0,78.01,36616.0,76.6272,76.6272,76.6174,76.6272,36616.0
2024-12-30 14:25:00,78.01,78.02,78.0,78.01,17146.0,76.6272,76.637,76.6174,76.6272,17146.0
2024-12-30 14:30:00,78.01,78.02,78.0,78.0,21284.0,76.6272,76.637,76.6174,76.6174,21284.0
2024-12-30 14:35:00,78.01,78.02,78.0,78.01,27000.0,76.6272,76.637,76.6174,76.6272,27000.0
2024-12-30 14:40:00,78.0,78.02,78.0,78.01,17946.0,76.6174,76.637,76.6174,76.6272,17946.0
2024-12-30 14:45:00,78.01,78.01,78.0,78.01,9853.0,76.6272,76.6272,76.6174,76.6272,9853.0
2024-12-30 14:50:00,78.01,78.02,78.0,78.02,9846.0,76.6272,76.637,76.6174,76.637,9846.0
2024-12-30 14:55:00,78.01,78.02,78.01,78.02,16013.0,76.6272,76.637,76.6272,76.637,16013.0
2024-12-30 15:00:00,78.01,78.02,78.0,78.01,37204.0,76.6272,76.637,76.6174,76.6272,37204.0
2024-12-30 15:05:00,78.01,78.01,78.0,78.01,6701.0,76.6272,76.6272,76.6174,76.6272,6701.0
2024-12-30 15:10:00,78.01,78.01,78.0,78.0,61449.0,76.6272,76.6272,76.6174,76.6174,61449.0
2024-12-30 15:15:00,78.0,78.01,78.0,78.01,64511.0,76.6174,76.6272,76.6174,76.6272,64511.0
2024-12-30 15:20:00,78.01,78.01,78.0,78.01,6553.0,76.6272,76.6272,76.6174,76.6272,6553.0
2024-12-30 15:25:00,78.0,78.01,78.0,78.01,10520.0,76.6174,76.6272,76.6174,76.6272,10520.0
2024-12-30 15:30:00,78.0,78.01,78.0,78.01,18966.0,76.6174,76.6272,76.6174,76.6272,18966.0
2024-12-30 15:35:00,78.0,78.02,78.0,78.01,16844.0,76.6174,76.637,76.6174,76.6272,16844.0
2024-12-30 15:40:00,78.02,78.02,78.01,78.01,14691.0,76.637,76.637,76.6272,76.6272,14691.0
2024-12-30 15:45:00,78.02,78.02,78.01,78.02,17716.0,76.637,76.637,76.6272,76.637,17716.0
2024-12-30 15:50:00,78.02,78.02,78.0,78.01,19373.0,76.637,76.637,76.6174,76.6272,19373.0
2024-12-30 15:55:00,78.01,78.02,78.0,78.02,198227.0,76.6272,76.637,76.6174,76.637,198227.0
2024-12-31 09:30:00,78.07,78.08,78.04,78.06,59307.0,76.6861,76.696,76.6567,76.6763,59307.0
2024-12-31 09:35:00,78.06,78.08,78.06,78.08,35299.0,76.6763,76.696,76.6763,76.696,35299.0
2024-12-31 09:40:00,78.08,78.08,78.06,78.08,47224.0,76.696,76.696,76.6763,76.696,47224.0
2024-12-31 09:45:00,78.08,78.08,78.07,78.07,22661.0,76.696,76.696,76.6861,76.6861,22661.0
2024-12-31 09:50:00,78.06,78.07,78.06,78.06,22700.0,76.6763,76.6861,76.6763,76.6763,22700.0
2024-12-31 09:55:00,78.06,78.08,78.06,78.08,25468.0,76.6763,76.696,76.6763,76.696,25468.0
2024-12-31 10:00:00,78.08,78.08,78.06,78.07,29198.0,76.696,76.696,76.6763,76.6861,29198.0
2024-12-31 10:05:00,78.07,78.07,78.05,78.06,28544.0,76.6861,76.6861,76.6665,76.6763,28544.0
2024-12-31 10:10:00,78.06,78.07,78.05,78.06,24296.0,76.6763,76.6861,76.6665,76.6763,24296.0
2024-12-31 10:15:00,78.06,78.07,78.05,78.06,38714.0,76.6763,76.6861,76.6665,76.6763,38714.0
2024-12-31 10:20:00,78.06,78.06,78.04,78.05,67055.0,76.6763,76.6763,76.6567,76.6665,67055.0
2024-12-31 10:25:00,78.06,78.07,78.05,78.06,35038.0,76.6763,76.6861,76.6665,76.6763,35038.0
2024-12-31 10:30:00,78.06,78.06,78.05,78.06,26593.0,76.6763,76.6763,76.6665,76.6763,26593.0
2024-12-31 10:35:00,78.06,78.07,78.05,78.06,22648.0,76.6763,76.6861,76.6665,76.6763,22648.0
2024-12-31 10:40:00,78.06,78.06,78.04,78.05,34109.0,76.6763,76.6763,76.6567,76.6665,34109.0
2024-12-31 10:45:00,78.05,78.05,78.03,78.04,16847.0,76.6665,76.6665,76.6468,76.6567,16847.0
2024-12-31 10:50:00,78.04,78.04,78.03,78.04,6273.0,76.6567,76.6567,76.6468,76.6567,6273.0
2024-12-31 10:55:00,78.04,78.04,78.03,78.03,12435.0,76.6567,76.6567,76.6468,76.6468,12435.0
2024-12-31 11:00:00,78.04,78.04,78.02,78.02,19553.0,76.6567,76.6567,76.637,76.637,19553.0
2024-12-31 11:05:00,78.02,78.02,78.01,78.02,10459.0,76.637,76.637,76.6272,76.637,10459.0
2024-12-31 11:10:00,78.02,78.02,78.0,78.01,200552.0,76.637,76.637,76.6174,76.6272,200552.0
2024-12-31 11:15:00,78.01,78.01,78.0,78.0,65737.0,76.6272,76.6272,76.6174,76.6174,65737.0
2024-12-31 11:20:00,78.01,78.01,77.99,78.0,38083.0,76.6272,76.6272,76.6075,76.6174,38083.0
2024-12-31 11:25:00,78.0,78.0,77.98,77.98,27068.0,76.6174,76.6174,76.5977,76.5977,27068.0
2024-12-31 11:30:00,77.98,77.99,77.97,77.97,21691.0,76.5977,76.6075,76.5879,76.5879,21691.0
2024-12-31 11:35:00,77.97,77.99,77.97,77.99,47785.0,76.5879,76.6075,76.5879,76.6075,47785.0
2024-12-31 11:40:00,77.99,77.99,77.98,77.98,24262.0,76.6075,76.6075,76.5977,76.5977,24262.0
2024-12-31 11:45:00,77.98,77.99,77.98,77.98,44571.0,76.5977,76.6075,76.5977,76.5977,44571.0
2024-12-31 11:50:00,77.98,77.99,77.97,77.98,41437.0,76.5977,76.6075,76.5879,76.5977,41437.0
2024-12-31 11:55:00,77.98,77.99,77.97,77.98,15996.0,76.5977,76.6075,76.5879,76.5977,15996.0
2024-12-31 12:00:00,77.98,77.99,77.98,77.98,162124.0,76.5977,76.6075,76.5977,76.5977,162124.0
2024-12-31 12:05:00,77.98,77.99,77.97,77.98,87738.0,76.5977,76.6075,76.5879,76.5977,87738.0
2024-12-31 12:10:00,77.98,77.98,77.97,77.98,29841.0,76.5977,76.5977,76.5879,76.5977,29841.0
2024-12-31 12:15:00,77.97,77.98,77.97,77.97,9682.0,76.5879,76.5977,76.5879,76.5879,9682.0
2024-12-31 12:20:00,77.97,77.98,77.96,77.96,17415.0,76.5879,76.5977,76.5781,76.5781,17415.0
2024-12-31 12:25:00,77.97,77.98,77.96,77.98,22489.0,76.5879,76.5977,76.5781,76.5977,22489.0
2024-12-31 12:30:00,77.98,77.98,77.97,77.98,23268.0,76.5977,76.5977,76.5879,76.5977,23268.0
2024-12-31 12:35:00,77.98,77.98,77.96,77.97,28666.0,76.5977,76.5977,76.5781,76.5879,28666.0
2024-12-31 12:40:00,77.97,77.97,77.96,77.96,32378.0,76.5879,76.5879,76.5781,76.5781,32378.0
2024-12-31 12:45:00,77.97,77.97,77.96,77.97,15082.0,76.5879,76.5879,76.5781,76.5879,15082.0
2024-12-31 12:50:00,77.96,77.99,77.96,77.98,24640.0,76.5781,76.6075,76.5781,76.5977,24640.0
2024-12-31 12:55:00,77.98,77.99,77.96,77.97,17524.0,76.5977,76.6075,76.5781,76.5879,17524.0
2024-12-31 13:00:00,77.97,77.98,77.97,77.98,38026.0,76.5879,76.5977,76.5879,76.5977,38026.0
2024-12-31 13:05:00,77.97,77.98,77.97,77.97,8726.0,76.5879,76.5977,76.5879,76.5879,8726.0
2024-12-31 13:10:00,77.97,77.97,77.96,77.97,15973.0,76.5879,76.5879,76.5781,76.5879,15973.0
2024-12-31 13:15:00,77.97,77.97,77.96,77.97,9803.0,76.5879,76.5879,76.5781,76.5879,9803.0
2024-12-31 13:20:00,77.97,77.97,77.96,77.97,10053.0,76.5879,76.5879,76.5781,76.5879,10053.0
2024-12-31 13:25:00,77.97,77.97,77.96,77.97,14200.0,76.5879,76.5879,76.5781,76.5879,14200.0
2024-12-31 13:30:00,77.97,77.98,77.96,77.98,14148.0,76.5879,76.5977,76.5781,76.5977,14148.0
2024-12-31 13:35:00,77.98,77.98,77.97,77.98,6718.0,76.5977,76.5977,76.5879,76.5977,6718.0
2024-12-31 13:40:00,77.98,77.99,77.97,77.98,21769.0,76.5977,76.6075,76.5879,76.5977,21769.0
2024-12-31 13:45:00,77.99,77.99,77.98,77.98,23059.0,76.6075,76.6075,76.5977,76.5977,23059.0
2024-12-31 13:50:00,77.98,77.99,77.98,77.99,11891.0,76.5977,76.6075,76.5977,76.6075,11891.0
2024-12-31 13:55:00,77.98,77.99,77.98,77.98,5149.0,76.5977,76.6075,76.5977,76.5977,5149.0
2024-12-31 14:00:00,77.98,77.99,77.98,77.99,11660.0,76.5977,76.6075,76.5977,76.6075,11660.0
2024-12-31 14:05:00,77.98,77.99,77.98,77.99,11861.0,76.5977,76.6075,76.5977,76.6075,11861.0
2024-12-31 14:10:00,77.99,78.0,77.99,77.99,7827.0,76.6075,76.6174,76.6075,76.6075,7827.0
2024-12-31 14:15:00,78.0,78.0,77.99,78.0,7165.0,76.6174,76.6174,76.6075,76.6174,7165.0
2024-12-31 14:20:00,78.0,78.0,77.98,77.99,13020.0,76.6174,76.6174,76.5977,76.6075,13020.0
2024-12-31 14:25:00,77.99,78.0,77.98,77.99,5476.0,76.6075,76.6174,76.5977,76.6075,5476.0
2024-12-31 14:30:00,77.98,77.99,77.98,77.99,3104.0,76.5977,76.6075,76.5977,76.6075,3104.0
2024-12-31 14:35:00,77.99,78.0,77.98,78.0,7018.0,76.6075,76.6174,76.5977,76.6174,7018.0
2024-12-31 14:40:00,77.99,77.99,77.98,77.98,6629.0,76.6075,76.6075,76.5977,76.5977,6629.0
2024-12-31 14:45:00,77.99,78.0,77.98,77.99,15845.0,76.6075,76.6174,76.5977,76.6075,15845.0
2024-12-31 14:50:00,77.99,78.0,77.99,77.99,12994.0,76.6075,76.6174,76.6075,76.6075,12994.0
2024-12-31 14:55:00,77.99,78.0,77.99,78.0,12826.0,76.6075,76.6174,76.6075,76.6174,12826.0
2024-12-31 15:00:00,78.0,78.0,77.99,78.0,7887.0,76.6174,76.6174,76.6075,76.6174,7887.0
2024-12-31 15:05:00,77.99,78.0,77.99,78.0,2686.0,76.6075,76.6174,76.6075,76.6174,2686.0
2024-12-31 15:10:00,78.0,78.0,77.99,78.0,12308.0,76.6174,76.6174,76.6075,76.6174,12308.0
2024-12-31 15:15:00,78.0,78.0,77.99,78.0,5702.0,76.6174,76.6174,76.6075,76.6174,5702.0
2024-12-31 15:20:00,78.0,78.0,77.99,78.0,25367.0,76.6174,76.6174,76.6075,76.6174,25367.0
2024-12-31 15:25:00,77.99,78.01,77.99,78.0,16960.0,76.6075,76.6272,76.6075,76.6174,16960.0
2024-12-31 15:30:00,78.0,78.01,77.99,78.0,33152.0,76.6174,76.6272,76.6075,76.6174,33152.0
2024-12-31 15:35:00,78.0,78.01,77.99,78.0,17742.0,76.6174,76.6272,76.6075,76.6174,17742.0
2024-12-31 15:40:00,78.0,78.01,77.99,78.01,29334.0,76.6174,76.6272,76.6075,76.6272,29334.0
2024-12-31 15:45:00,78.0,78.01,78.0,78.01,8767.0,76.6174,76.6272,76.6174,76.6272,8767.0
2024-12-31 15:50:00,78.01,78.01,78.0,78.01,48084.0,76.6272,76.6272,76.6174,76.6272,48084.0
2024-12-31 15:55:00,78.01,78.1,78.0,78.02,62047.0,76.6272,76.7156,76.6174,76.637,62047.0
2025-01-02 09:30:00,78.02,78.1,78.02,78.07,77883.0,76.637,76.7156,76.637,76.6861,77883.0
2025-01-02 09:35:00,78.08,78.08,78.04,78.04,17644.0,76.696,76.696,76.6567,76.6567,17644.0
2025-01-02 09:40:00,78.05,78.07,78.04,78.07,16221.0,76.6665,76.6861,76.6567,76.6861,16221.0
2025-01-02 09:45:00,78.07,78.07,78.05,78.06,27603.0,76.6861,76.6861,76.6665,76.6763,27603.0
2025-01-02 09:50:00,78.05,78.07,78.05,78.06,23016.0,76.6665,76.6861,76.6665,76.6763,23016.0
2025-01-02 09:55:00,78.06,78.08,78.06,78.08,16499.0,76.6763,76.696,76.6763,76.696,16499.0
2025-01-02 10:00:00,78.08,78.08,78.06,78.06,46802.0,76.696,76.696,76.6763,76.6763,46802.0
2025-01-02 10:05:00,78.07,78.08,78.06,78.08,47718.0,76.6861,76.696,76.6763,76.696,47718.0
2025-01-02 10:10:00,78.08,78.09,78.07,78.09,19087.0,76.696,76.7058,76.6861,76.7058,19087.0
2025-01-02 10:15:00,78.09,78.09,78.08,78.09,11230.0,76.7058,76.7058,76.696,76.7058,11230.0
2025-01-02 10:20:00,78.09,78.1,78.07,78.1,20241.0,76.7058,76.7156,76.6861,76.7156,20241.0
2025-01-02 10:25:00,78.1,78.11,78.07,78.07,15281.0,76.7156,76.7254,76.6861,76.6861,15281.0
2025-01-02 10:30:00,78.08,78.08,78.07,78.08,13054.0,76.696,76.696,76.6861,76.696,13054.0
2025-01-02 10:35:00,78.07,78.07,78.06,78.07,24542.0,76.6861,76.6861,76.6763,76.6861,24542.0
2025-01-02 10:40:00,78.06,78.07,78.05,78.05,28321.0,76.6763,76.6861,76.6665,76.6665,28321.0
2025-01-02 10:45:00,78.06,78.06,78.05,78.05,6041.0,76.6763,76.6763,76.6665,76.6665,6041.0
2025-01-02 10:50:00,78.06,78.06,78.05,78.06,7896.0,76.6763,76.6763,76.6665,76.6763,7896.0
2025-01-02 10:55:00,78.06,78.06,78.04,78.04,16895.0,76.6763,76.6763,76.6567,76.6567,16895.0
2025-01-02 11:00:00,78.05,78.05,78.02,78.03,215332.0,76.6665,76.6665,76.637,76.6468,215332.0
2025-01-02 11:05:00,78.03,78.03,78.02,78.03,4958.0,76.6468,76.6468,76.637,76.6468,4958.0
2025-01-02 11:10:00,78.03,78.03,78.02,78.02,11072.0,76.6468,76.6468,76.637,76.637,11072.0
2025-01-02 11:15:00,78.02,78.03,78.02,78.03,6297.0,76.637,76.6468,76.637,76.6468,6297.0
2025-01-02 11:20:00,78.03,78.03,78.01,78.02,38418.0,76.6468,76.6468,76.6272,76.637,38418.0
2025-01-02 11:25:00,78.02,78.03,78.01,78.03,66965.0,76.637,76.6468,76.6272,76.6468,66965.0
2025-01-02 11:30:00,78.03,78.03,78.01,78.02,30211.0,76.6468,76.6468,76.6272,76.637,30211.0
2025-01-02 11:35:00,78.02,78.02,78.01,78.02,36499.0,76.637,76.637,76.6272,76.637,36499.0
2025-01-02 11:40:00,78.02,78.02,78.0,78.01,16113.0,76.637,76.637,76.6174,76.6272,16113.0
2025-01-02 11:45:00,78.0,78.01,77.99,78.01,22061.0,76.6174,76.6272,76.6075,76.6272,22061.0
2025-01-02 11:50:00,78.0,78.02,78.0,78.01,6505.0,76.6174,76.637,76.6174,76.6272,6505.0
2025-01-02 11:55:00,78.01,78.01,77.99,78.0,13140.0,76.6272,76.6272,76.6075,76.6174,13140.0
2025-01-02 12:00:00,78.0,78.0,77.99,78.0,15626.0,76.6174,76.6174,76.6075,76.6174,15626.0
2025-01-02 12:05:00,78.0,78.0,77.99,77.99,9444.0,76.6174,76.6174,76.6075,76.6075,9444.0
2025-01-02 12:10:00,78.0,78.0,77.99,78.0,17239.0,76.6174,76.6174,76.6075,76.6174,17239.0
2025-01-02 12:15:00,78.0,78.0,77.99,78.0,20961.0,76.6174,76.6174,76.6075,76.6174,20961.0
2025-01-02 12:20:00,78.0,78.0,77.98,77.98,29439.0,76.6174,76.6174,76.5977,76.5977,29439.0
2025-01-02 12:25:00,77.97,77.98,77.97,77.98,6506.0,76.5879,76.5977,76.5879,76.5977,6506.0
2025-01-02 12:30:00,77.98,77.98,77.97,77.98,1946.0,76.5977,76.5977,76.5879,76.5977,1946.0
2025-01-02 12:35:00,77.97,77.99,77.97,77.98,5510.0,76.5879,76.6075,76.5879,76.5977,5510.0
2025-01-02 12:40:00,77.99,78.01,77.98,78.01,7988.0,76.6075,76.6272,76.5977,76.6272,7988.0
2025-01-02 12:45:00,78.0,78.01,78.0,78.01,27642.0,76.6174,76.6272,76.6174,76.6272,27642.0
2025-01-02 12:50:00,78.01,78.01,78.0,78.01,28385.0,76.6272,76.6272,76.6174,76.6272,28385.0
2025-01-02 12:55:00,78.01,78.01,78.0,78.01,3395.0,76.6272,76.6272,76.6174,76.6272,3395.0
2025-01-02 13:00:00,78.01,78.01,78.0,78.0,11327.0,76.6272,76.6272,76.6174,76.6174,11327.0
2025-01-02 13:05:00,78.01,78.01,78.0,78.01,6938.0,76.6272,76.6272,76.6174,76.6272,6938.0
2025-01-02 13:10:00,78.01,78.01,78.0,78.01,9694.0,76.6272,76.6272,76.6174,76.6272,9694.0
2025-01-02 13:15:00,78.01,78.02,78.0,78.02,14503.0,76.6272,76.637,76.6174,76.637,14503.0
2025-01-02 13:20:00,78.02,78.02,78.01,78.01,13297.0,76.637,76.637,76.6272,76.6272,13297.0
2025-01-02 13:25:00,78.02,78.02,78.01,78.02,4982.0,76.637,76.637,76.6272,76.637,4982.0
2025-01-02 13:30:00,78.02,78.02,78.01,78.02,4213.0,76.637,76.637,76.6272,76.637,4213.0
2025-01-02 13:35:00,78.02,78.02,78.01,78.02,14273.0,76.637,76.637,76.6272,76.637,14273.0
2025-01-02 13:40:00,78.02,78.03,78.01,78.03,39949.0,76.637,76.6468,76.6272,76.6468,39949.0
2025-01-02 13:45:00,78.03,78.03,78.02,78.03,7306.0,76.6468,76.6468,76.637,76.6468,7306.0
2025-01-02 13:50:00,78.02,78.03,78.02,78.03,3831.0,76.637,76.6468,76.637,76.6468,3831.0
2025-01-02 13:55:00,78.02,78.04,78.02,78.04,11789.0,76.637,76.6567,76.637,76.6567,11789.0
2025-01-02 14:00:00,78.04,78.04,78.03,78.04,26378.0,76.6567,76.6567,76.6468,76.6567,26378.0
2025-01-02 14:05:00,78.04,78.04,78.03,78.04,27833.0,76.6567,76.6567,76.6468,76.6567,27833.0
2025-01-02 14:10:00,78.04,78.04,78.03,78.04,6964.0,76.6567,76.6567,76.6468,76.6567,6964.0
2025-01-02 14:15:00,78.03,78.04,78.02,78.02,11185.0,76.6468,76.6567,76.637,76.637,11185.0
2025-01-02 14:20:00,78.02,78.03,78.01,78.02,17248.0,76.637,76.6468,76.6272,76.637,17248.0
2025-01-02 14:25:00,78.02,78.02,78.01,78.02,10741.0,76.637,76.637,76.6272,76.637,10741.0
2025-01-02 14:30:00,78.02,78.02,78.01,78.02,17671.0,76.637,76.637,76.6272,76.637,17671.0
2025-01-02 14:35:00,78.02,78.02,78.01,78.02,13208.0,76.637,76.637,76.6272,76.637,13208.0
2025-01-02 14:40:00,78.02,78.02,78.01,78.02,18746.0,76.637,76.637,76.6272,76.637,18746.0
2025-01-02 14:45:00,78.01,78.02,78.01,78.01,78013.0,76.6272,76.637,76.6272,76.6272,78013.0
2025-01-02 14:50:00,78.02,78.02,78.01,78.02,65553.0,76.637,76.637,76.6272,76.637,65553.0
2025-01-02 14:55:00,78.01,78.03,78.0,78.03,125749.0,76.6272,76.6468,76.6174,76.6468,125749.0
2025-01-02 15:00:00,78.03,78.03,78.02,78.03,6354.0,76.6468,76.6468,76.637,76.6468,6354.0
2025-01-02 15:05:00,78.03,78.03,78.02,78.03,7615.0,76.6468,76.6468,76.637,76.6468,7615.0
2025-01-02 15:10:00,78.02,78.03,78.02,78.03,8199.0,76.637,76.6468,76.637,76.6468,8199.0
2025-01-02 15:15:00,78.02,78.04,78.02,78.04,114983.0,76.637,76.6567,76.637,76.6567,114983.0
2025-01-02 15:20:00,78.04,78.04,78.03,78.04,45710.0,76.6567,76.6567,76.6468,76.6567,45710.0
2025-01-02 15:25:00,78.03,78.04,78.03,78.04,24248.0,76.6468,76.6567,76.6468,76.6567,24248.0
2025-01-02 15:30:00,78.04,78.04,78.03,78.04,28619.0,76.6567,76.6567,76.6468,76.6567,28619.0
2025-01-02 15:35:00,78.04,78.04,78.02,78.03,131569.0,76.6567,76.6567,76.637,76.6468,131569.0
2025-01-02 15:40:00,78.03,78.04,78.02,78.04,135901.0,76.6468,76.6567,76.637,76.6567,135901.0
2025-01-02 15:45:00,78.04,78.04,78.02,78.03,59182.0,76.6567,76.6567,76.637,76.6468,59182.0
2025-01-02 15:50:00,78.03,78.03,78.02,78.03,26154.0,76.6468,76.6468,76.637,76.6468,26154.0
2025-01-02 15:55:00,78.03,78.03,78.02,78.03,68103.0,76.6468,76.6468,76.637,76.6468,68103.0
2025-01-03 09:30:00,78.03,78.09,78.03,78.07,14678.0,76.6468,76.7058,76.6468,76.6861,14678.0
2025-01-03 09:35:00,78.08,78.09,78.07,78.09,14835.0,76.696,76.7058,76.6861,76.7058,14835.0
2025-01-03 09:40:00,78.09,78.09,78.08,78.09,17190.0,76.7058,76.7058,76.696,76.7058,17190.0
2025-01-03 09:45:00,78.09,78.09,78.08,78.09,72589.0,76.7058,76.7058,76.696,76.7058,72589.0
2025-01-03 09:50:00,78.09,78.1,78.08,78.08,132413.0,76.7058,76.7156,76.696,76.696,132413.0
2025-01-03 09:55:00,78.08,78.09,78.08,78.08,23371.0,76.696,76.7058,76.696,76.696,23371.0
2025-01-03 10:00:00,78.08,78.08,78.04,78.06,48357.0,76.696,76.696,76.6567,76.6763,48357.0
2025-01-03 10:05:00,78.06,78.08,78.05,78.06,60063.0,76.6763,76.696,76.6665,76.6763,60063.0
2025-01-03 10:10:00,78.06,78.07,78.04,78.04,60999.0,76.6763,76.6861,76.6567,76.6567,60999.0
2025-01-03 10:15:00,78.05,78.05,78.04,78.05,36245.0,76.6665,76.6665,76.6567,76.6665,36245.0
2025-01-03 10:20:00,78.05,78.06,78.04,78.06,31779.0,76.6665,76.6763,76.6567,76.6763,31779.0
2025-01-03 10:25:00,78.06,78.06,78.04,78.05,17313.0,76.6763,76.6763,76.6567,76.6665,17313.0
2025-01-03 10:30:00,78.04,78.05,78.04,78.05,12745.0,76.6567,76.6665,76.6567,76.6665,12745.0
2025-01-03 10:35:00,78.05,78.06,78.04,78.05,5353.0,76.6665,76.6763,76.6567,76.6665,5353.0
2025-01-03 10:40:00,78.06,78.06,78.04,78.05,11050.0,76.6763,76.6763,76.6567,76.6665,11050.0
2025-01-03 10:45:00,78.05,78.05,78.03,78.04,28428.0,76.6665,76.6665,76.6468,76.6567,28428.0
2025-01-03 10:50:00,78.04,78.05,78.03,78.04,20754.0,76.6567,76.6665,76.6468,76.6567,20754.0
2025-01-03 10:55:00,78.03,78.04,78.03,78.04,7365.0,76.6468,76.6567,76.6468,76.6567,7365.0
2025-01-03 11:00:00,78.04,78.05,78.03,78.05,21885.0,76.6567,76.6665,76.6468,76.6665,21885.0
2025-01-03 11:05:00,78.05,78.05,78.04,78.05,9914.0,76.6665,76.6665,76.6567,76.6665,9914.0
2025-01-03 11:10:00,78.05,78.05,78.04,78.05,8206.0,76.6665,76.6665,76.6567,76.6665,8206.0
2025-01-03 11:15:00,78.05,78.06,78.04,78.06,21163.0,76.6665,76.6763,76.6567,76.6763,21163.0
2025-01-03 11:20:00,78.06,78.06,78.04,78.05,25015.0,76.6763,76.6763,76.6567,76.6665,25015.0
2025-01-03 11:25:00,78.05,78.05,78.04,78.05,14361.0,76.6665,76.6665,76.6567,76.6665,14361.0
2025-01-03 11:30:00,78.05,78.06,78.05,78.06,9087.0,76.6665,76.6763,76.6665,76.6763,9087.0
2025-01-03 11:35:00,78.05,78.06,78.05,78.05,8713.0,76.6665,76.6763,76.6665,76.6665,8713.0
2025-01-03 11:40:00,78.05,78.06,78.05,78.05,8822.0,76.6665,76.6763,76.6665,76.6665,8822.0
2025-01-03 11:45:00,78.05,78.06,78.04,78.05,15250.0,76.6665,76.6763,76.6567,76.6665,15250.0
2025-01-03 11:50:00,78.05,78.05,78.04,78.05,30359.0,76.6665,76.6665,76.6567,76.6665,30359.0
2025-01-03 11:55:00,78.05,78.05,78.04,78.04,11471.0,76.6665,76.6665,76.6567,76.6567,11471.0
2025-01-03 12:00:00,78.04,78.05,78.04,78.05,10445.0,76.6567,76.6665,76.6567,76.6665,10445.0
2025-01-03 12:05:00,78.05,78.06,78.05,78.06,23175.0,76.6665,76.6763,76.6665,76.6763,23175.0
2025-01-03 12:10:00,78.06,78.06,78.05,78.05,8897.0,76.6763,76.6763,76.6665,76.6665,8897.0
2025-01-03 12:15:00,78.06,78.07,78.05,78.07,26925.0,76.6763,76.6861,76.6665,76.6861,26925.0
2025-01-03 12:20:00,78.06,78.07,78.05,78.06,13046.0,76.6763,76.6861,76.6665,76.6763,13046.0
2025-01-03 12:25:00,78.06,78.07,78.05,78.06,10120.0,76.6763,76.6861,76.6665,76.6763,10120.0
2025-01-03 12:30:00,78.06,78.07,78.05,78.06,18507.0,76.6763,76.6861,76.6665,76.6763,18507.0
2025-01-03 12:35:00,78.06,78.06,78.05,78.05,15299.0,76.6763,76.6763,76.6665,76.6665,15299.0
2025-01-03 12:40:00,78.05,78.05,78.04,78.05,10458.0,76.6665,76.6665,76.6567,76.6665,10458.0
2025-01-03 12:45:00,78.05,78.05,78.04,78.05,10610.0,76.6665,76.6665,76.6567,76.6665,10610.0
2025-01-03 12:50:00,78.05,78.05,78.03,78.04,31597.0,76.6665,76.6665,76.6468,76.6567,31597.0
2025-01-03 12:55:00,78.03,78.04,78.03,78.03,10082.0,76.6468,76.6567,76.6468,76.6468,10082.0
2025-01-03 13:00:00,78.03,78.04,78.02,78.03,20439.0,76.6468,76.6567,76.637,76.6468,20439.0
2025-01-03 13:05:00,78.02,78.03,78.02,78.03,2302.0,76.637,76.6468,76.637,76.6468,2302.0
2025-01-03 13:10:00,78.03,78.03,78.01,78.03,44472.0,76.6468,76.6468,76.6272,76.6468,44472.0
2025-01-03 13:15:00,78.03,78.03,78.01,78.01,10536.0,76.6468,76.6468,76.6272,76.6272,10536.0
2025-01-03 13:20:00,78.01,78.03,78.01,78.03,8528.0,76.6272,76.6468,76.6272,76.6468,8528.0
2025-01-03 13:25:00,78.03,78.03,78.02,78.03,7346.0,76.6468,76.6468,76.637,76.6468,7346.0
2025-01-03 13:30:00,78.02,78.04,78.02,78.04,10400.0,76.637,76.6567,76.637,76.6567,10400.0
2025-01-03 13:35:00,78.04,78.04,78.02,78.03,12176.0,76.6567,76.6567,76.637,76.6468,12176.0
2025-01-03 13:40:00,78.02,78.03,78.02,78.03,9091.0,76.637,76.6468,76.637,76.6468,9091.0
2025-01-03 13:45:00,78.02,78.03,78.02,78.03,6401.0,76.637,76.6468,76.637,76.6468,6401.0
2025-01-03 13:50:00,78.02,78.03,78.01,78.02,8964.0,76.637,76.6468,76.6272,76.637,8964.0
2025-01-03 13:55:00,78.02,78.02,78.01,78.02,8490.0,76.637,76.637,76.6272,76.637,8490.0
2025-01-03 14:00:00,78.02,78.03,78.01,78.02,17272.0,76.637,76.6468,76.6272,76.637,17272.0
2025-01-03 14:05:00,78.03,78.03,78.02,78.03,7244.0,76.6468,76.6468,76.637,76.6468,7244.0
2025-01-03 14:10:00,78.02,78.03,78.01,78.02,7732.0,76.637,76.6468,76.6272,76.637,7732.0
2025-01-03 14:15:00,78.02,78.02,78.01,78.02,8067.0,76.637,76.637,76.6272,76.637,8067.0
2025-01-03 14:20:00,78.02,78.02,78.01,78.02,9391.0,76.637,76.637,76.6272,76.637,9391.0
2025-01-03 14:25:00,78.02,78.02,78.01,78.02,18790.0,76.637,76.637,76.6272,76.637,18790.0
2025-01-03 14:30:00,78.01,78.02,78.01,78.02,20793.0,76.6272,76.637,76.6272,76.637,20793.0
2025-01-03 14:35:00,78.02,78.02,78.01,78.02,9305.0,76.637,76.637,76.6272,76.637,9305.0
2025-01-03 14:40:00,78.02,78.02,78.0,78.01,16281.0,76.637,76.637,76.6174,76.6272,16281.0
2025-01-03 14:45:00,78.01,78.01,78.0,78.0,7863.0,76.6272,76.6272,76.6174,76.6174,7863.0
2025-01-03 14:50:00,78.01,78.01,77.98,77.99,21817.0,76.6272,76.6272,76.5977,76.6075,21817.0
2025-01-03 14:55:00,77.99,78.0,77.98,77.98,15710.0,76.6075,76.6174,76.5977,76.5977,15710.0
2025-01-03 15:00:00,77.98,77.99,77.97,77.98,4739.0,76.5977,76.6075,76.5879,76.5977,4739.0
2025-01-03 15:05:00,77.99,78.0,77.98,77.98,12465.0,76.6075,76.6174,76.5977,76.5977,12465.0
2025-01-03 15:10:00,77.99,78.0,77.98,78.0,26605.0,76.6075,76.6174,76.5977,76.6174,26605.0
2025-01-03 15:15:00,77.99,78.0,77.99,78.0,11772.0,76.6075,76.6174,76.6075,76.6174,11772.0
2025-01-03 15:20:00,78.0,78.0,77.99,77.99,34818.0,76.6174,76.6174,76.6075,76.6075,34818.0
2025-01-03 15:25:00,78.0,78.0,77.99,78.0,29970.0,76.6174,76.6174,76.6075,76.6174,29970.0
2025-01-03 15:30:00,77.99,78.0,77.98,77.99,39487.0,76.6075,76.6174,76.5977,76.6075,39487.0
2025-01-03 15:35:00,77.99,77.99,77.98,77.99,18760.0,76.6075,76.6075,76.5977,76.6075,18760.0
2025-01-03 15:40:00,77.98,77.99,77.98,77.98,16724.0,76.5977,76.6075,76.5977,76.5977,16724.0
2025-01-03 15:45:00,77.98,77.99,77.98,77.99,19343.0,76.5977,76.6075,76.5977,76.6075,19343.0
2025-01-03 15:50:00,77.98,77.99,77.98,77.98,9961.0,76.5977,76.6075,76.5977,76.5977,9961.0
2025-01-03 15:55:00,77.98,77.99,77.98,77.98,20975.0,76.5977,76.6075,76.5977,76.5977,20975.0
2025-01-06 09:30:00,78.0,78.0,77.97,77.98,51322.0,76.6174,76.6174,76.5879,76.5977,51322.0
2025-01-06 09:35:00,77.98,77.98,77.96,77.97,11104.0,76.5977,76.5977,76.5781,76.5879,11104.0
2025-01-06 09:40:00,77.97,77.97,77.95,77.97,10430.0,76.5879,76.5879,76.5683,76.5879,10430.0
2025-01-06 09:45:00,77.97,77.98,77.96,77.97,5235.0,76.5879,76.5977,76.5781,76.5879,5235.0
2025-01-06 09:50:00,77.97,77.97,77.96,77.97,12849.0,76.5879,76.5879,76.5781,76.5879,12849.0
2025-01-06 09:55:00,77.98,77.98,77.97,77.97,14103.0,76.5977,76.5977,76.5879,76.5879,14103.0
2025-01-06 10:00:00,77.98,77.98,77.96,77.97,22081.0,76.5977,76.5977,76.5781,76.5879,22081.0
2025-01-06 10:05:00,77.96,77.97,77.96,77.97,5560.0,76.5781,76.5879,76.5781,76.5879,5560.0
2025-01-06 10:10:00,77.97,77.97,77.96,77.96,13274.0,76.5879,76.5879,76.5781,76.5781,13274.0
2025-01-06 10:15:00,77.97,77.98,77.97,77.98,22562.0,76.5879,76.5977,76.5879,76.5977,22562.0
2025-01-06 10:20:00,77.97,77.97,77.96,77.97,10227.0,76.5879,76.5879,76.5781,76.5879,10227.0
2025-01-06 10:25:00,77.97,77.97,77.96,77.97,7725.0,76.5879,76.5879,76.5781,76.5879,7725.0
2025-01-06 10:30:00,77.97,77.97,77.96,77.96,19746.0,76.5879,76.5879,76.5781,76.5781,19746.0
2025-01-06 10:35:00,77.97,77.98,77.96,77.98,15783.0,76.5879,76.5977,76.5781,76.5977,15783.0
2025-01-06 10:40:00,77.97,77.98,77.97,77.97,11255.0,76.5879,76.5977,76.5879,76.5879,11255.0
2025-01-06 10:45:00,77.98,77.98,77.97,77.97,72691.0,76.5977,76.5977,76.5879,76.5879,72691.0
2025-01-06 10:50:00,77.98,77.98,77.97,77.98,55392.0,76.5977,76.5977,76.5879,76.5977,55392.0
2025-01-06 10:55:00,77.98,77.99,77.97,77.98,59498.0,76.5977,76.6075,76.5879,76.5977,59498.0
2025-01-06 11:00:00,77.98,78.0,77.98,78.0,30965.0,76.5977,76.6174,76.5977,76.6174,30965.0
2025-01-06 11:05:00,78.0,78.0,77.99,78.0,39042.0,76.6174,76.6174,76.6075,76.6174,39042.0
2025-01-06 11:10:00,78.0,78.02,77.99,78.02,33819.0,76.6174,76.637,76.6075,76.637,33819.0
2025-01-06 11:15:00,78.02,78.02,78.01,78.01,6876.0,76.637,76.637,76.6272,76.6272,6876.0
2025-01-06 11:20:00,78.02,78.03,78.01,78.03,21145.0,76.637,76.6468,76.6272,76.6468,21145.0
2025-01-06 11:25:00,78.03,78.03,78.02,78.03,30678.0,76.6468,76.6468,76.637,76.6468,30678.0
2025-01-06 11:30:00,78.03,78.03,78.02,78.02,32761.0,76.6468,76.6468,76.637,76.637,32761.0
2025-01-06 11:35:00,78.02,78.03,78.0,78.0,35285.0,76.637,76.6468,76.6174,76.6174,35285.0
2025-01-06 11:40:00,78.01,78.01,78.0,78.0,18158.0,76.6272,76.6272,76.6174,76.6174,18158.0
2025-01-06 11:45:00,78.01,78.01,78.0,78.01,14552.0,76.6272,76.6272,76.6174,76.6272,14552.0
2025-01-06 11:50:00,78.01,78.01,78.0,78.01,6632.0,76.6272,76.6272,76.6174,76.6272,6632.0
2025-01-06 11:55:00,78.01,78.01,78.0,78.01,9350.0,76.6272,76.6272,76.6174,76.6272,9350.0
2025-01-06 12:00:00,78.01,78.01,78.0,78.01,18238.0,76.6272,76.6272,76.6174,76.6272,18238.0
2025-01-06 12:05:00,78.01,78.01,78.0,78.01,36986.0,76.6272,76.6272,76.6174,76.6272,36986.0
2025-01-06 12:10:00,78.01,78.01,78.0,78.01,12871.0,76.6272,76.6272,76.6174,76.6272,12871.0
2025-01-06 12:15:00,78.01,78.02,78.0,78.02,32933.0,76.6272,76.637,76.6174,76.637,32933.0
2025-01-06 12:20:00,78.02,78.02,78.01,78.02,21610.0,76.637,76.637,76.6272,76.637,21610.0
2025-01-06 12:25:00,78.02,78.02,78.01,78.01,10859.0,76.637,76.637,76.6272,76.6272,10859.0
2025-01-06 12:30:00,78.02,78.02,78.0,78.01,15780.0,76.637,76.637,76.6174,76.6272,15780.0
2025-01-06 12:35:00,78.01,78.01,77.99,78.0,109329.0,76.6272,76.6272,76.6075,76.6174,109329.0
2025-01-06 12:40:00,78.0,78.0,77.99,78.0,39290.0,76.6174,76.6174,76.6075,76.6174,39290.0
2025-01-06 12:45:00,78.0,78.02,78.0,78.01,148400.0,76.6174,76.637,76.6174,76.6272,148400.0
2025-01-06 12:50:00,78.01,78.02,78.0,78.02,189902.0,76.6272,76.637,76.6174,76.637,189902.0
2025-01-06 12:55:00,78.02,78.03,78.01,78.03,347802.0,76.637,76.6468,76.6272,76.6468,347802.0
2025-01-06 13:00:00,78.03,78.03,77.99,78.0,105728.0,76.6468,76.6468,76.6075,76.6174,105728.0
2025-01-06 13:05:00,78.0,78.01,77.99,78.0,45202.0,76.6174,76.6272,76.6075,76.6174,45202.0
2025-01-06 13:10:00,78.0,78.01,77.99,78.01,23531.0,76.6174,76.6272,76.6075,76.6272,23531.0
2025-01-06 13:15:00,78.01,78.01,78.0,78.01,32210.0,76.6272,76.6272,76.6174,76.6272,32210.0
2025-01-06 13:20:00,78.01,78.01,78.0,78.01,15673.0,76.6272,76.6272,76.6174,76.6272,15673.0
2025-01-06 13:25:00,78.01,78.02,78.0,78.02,41196.0,76.6272,76.637,76.6174,76.637,41196.0
2025-01-06 13:30:00,78.01,78.02,78.0,78.0,15807.0,76.6272,76.637,76.6174,76.6174,15807.0
2025-01-06 13:35:00,78.01,78.01,77.99,78.0,15512.0,76.6272,76.6272,76.6075,76.6174,15512.0
2025-01-06 13:40:00,78.0,78.0,77.98,77.98,13087.0,76.6174,76.6174,76.5977,76.5977,13087.0
2025-01-06 13:45:00,77.98,77.99,77.98,77.99,25621.0,76.5977,76.6075,76.5977,76.6075,25621.0
2025-01-06 13:50:00,77.98,77.99,77.98,77.99,42300.0,76.5977,76.6075,76.5977,76.6075,42300.0
2025-01-06 13:55:00,77.99,77.99,77.98,77.98,19425.0,76.6075,76.6075,76.5977,76.5977,19425.0
2025-01-06 14:00:00,77.99,77.99,77.97,77.98,20918.0,76.6075,76.6075,76.5879,76.5977,20918.0
2025-01-06 14:05:00,77.97,78.0,77.97,77.98,17522.0,76.5879,76.6174,76.5879,76.5977,17522.0
2025-01-06 14:10:00,77.99,77.99,77.98,77.98,2023.0,76.6075,76.6075,76.5977,76.5977,2023.0
2025-01-06 14:15:00,77.98,77.99,77.98,77.98,14521.0,76.5977,76.6075,76.5977,76.5977,14521.0
2025-01-06 14:20:00,77.98,77.99,77.98,77.98,35335.0,76.5977,76.6075,76.5977,76.5977,35335.0
2025-01-06 14:25:00,77.98,77.99,77.98,77.98,8813.0,76.5977,76.6075,76.5977,76.5977,8813.0
2025-01-06 14:30:00,77.98,77.99,77.98,77.98,48074.0,76.5977,76.6075,76.5977,76.5977,48074.0
2025-01-06 14:35:00,77.98,77.99,77.98,77.99,10745.0,76.5977,76.6075,76.5977,76.6075,10745.0
2025-01-06 14:40:00,77.99,77.99,77.98,77.99,14485.0,76.6075,76.6075,76.5977,76.6075,14485.0
2025-01-06 14:45:00,77.98,77.99,77.98,77.99,10370.0,76.5977,76.6075,76.5977,76.6075,10370.0
2025-01-06 14:50:00,77.98,77.99,77.98,77.98,22273.0,76.5977,76.6075,76.5977,76.5977,22273.0
2025-01-06 14:55:00,77.98,77.99,77.98,77.98,12094.0,76.5977,76.6075,76.5977,76.5977,12094.0
2025-01-06 15:00:00,77.98,77.99,77.98,77.98,11042.0,76.5977,76.6075,76.5977,76.5977,11042.0
2025-01-06 15:05:00,77.98,77.99,77.98,77.98,8842.0,76.5977,76.6075,76.5977,76.5977,8842.0
2025-01-06 15:10:00,77.98,77.99,77.98,77.98,8714.0,76.5977,76.6075,76.5977,76.5977,8714.0
2025-01-06 15:15:00,77.98,77.99,77.97,77.98,18644.0,76.5977,76.6075,76.5879,76.5977,18644.0
2025-01-06 15:20:00,77.98,77.98,77.97,77.98,33835.0,76.5977,76.5977,76.5879,76.5977,33835.0
2025-01-06 15:25:00,77.98,77.98,77.97,77.97,23860.0,76.5977,76.5977,76.5879,76.5879,23860.0
2025-01-06 15:30:00,77.97,77.98,77.97,77.98,20685.0,76.5879,76.5977,76.5879,76.5977,20685.0
2025-01-06 15:35:00,77.98,77.98,77.97,77.98,20667.0,76.5977,76.5977,76.5879,76.5977,20667.0
2025-01-06 15:40:00,77.98,77.98,77.97,77.98,49968.0,76.5977,76.5977,76.5879,76.5977,49968.0
2025-01-06 15:45:00,77.98,77.98,77.97,77.97,10723.0,76.5977,76.5977,76.5879,76.5879,10723.0
2025-01-06 15:50:00,77.97,77.98,77.96,77.96,141008.0,76.5879,76.5977,76.5781,76.5781,141008.0
2025-01-06 15:55:00,77.97,77.99,77.96,77.99,97629.0,76.5879,76.6075,76.5781,76.6075,97629.0
2025-01-07 09:30:00,77.97,78.0,77.94,77.99,38869.0,76.5879,76.6174,76.5584,76.6075,38869.0
2025-01-07 09:35:00,77.98,78.0,77.98,77.99,16031.0,76.5977,76.6174,76.5977,76.6075,16031.0
2025-01-07 09:40:00,77.99,78.0,77.98,77.99,43299.0,76.6075,76.6174,76.5977,76.6075,43299.0
2025-01-07 09:45:00,78.0,78.0,77.98,77.98,37531.0,76.6174,76.6174,76.5977,76.5977,37531.0
2025-01-07 09:50:00,77.98,77.99,77.98,77.98,28274.0,76.5977,76.6075,76.5977,76.5977,28274.0
2025-01-07 09:55:00,77.99,77.99,77.97,77.98,36928.0,76.6075,76.6075,76.5879,76.5977,36928.0
2025-01-07 10:00:00,77.97,77.98,77.89,77.9,114875.0,76.5879,76.5977,76.5093,76.5191,114875.0
2025-01-07 10:05:00,77.9,77.9,77.88,77.88,27985.0,76.5191,76.5191,76.4995,76.4995,27985.0
2025-01-07 10:10:00,77.89,77.92,77.88,77.91,26806.0,76.5093,76.5388,76.4995,76.529,26806.0
2025-01-07 10:15:00,77.92,77.92,77.91,77.92,16945.0,76.5388,76.5388,76.529,76.5388,16945.0
2025-01-07 10:20:00,77.92,77.92,77.91,77.92,35871.0,76.5388,76.5388,76.529,76.5388,35871.0
2025-01-07 10:25:00,77.92,77.92,77.91,77.92,9563.0,76.5388,76.5388,76.529,76.5388,9563.0
2025-01-07 10:30:00,77.92,77.92,77.91,77.92,20960.0,76.5388,76.5388,76.529,76.5388,20960.0
2025-01-07 10:35:00,77.92,77.92,77.89,77.9,45576.0,76.5388,76.5388,76.5093,76.5191,45576.0
2025-01-07 10:40:00,77.9,77.9,77.89,77.9,9588.0,76.5191,76.5191,76.5093,76.5191,9588.0
2025-01-07 10:45:00,77.89,77.91,77.88,77.9,24952.0,76.5093,76.529,76.4995,76.5191,24952.0
2025-01-07 10:50:00,77.9,77.91,77.9,77.9,43286.0,76.5191,76.529,76.5191,76.5191,43286.0
2025-01-07 10:55:00,77.91,77.91,77.9,77.9,46016.0,76.529,76.529,76.5191,76.5191,46016.0
2025-01-07 11:00:00,77.9,77.9,77.89,77.89,50281.0,76.5191,76.5191,76.5093,76.5093,50281.0
2025-01-07 11:05:00,77.9,77.9,77.89,77.89,53123.0,76.5191,76.5191,76.5093,76.5093,53123.0
2025-01-07 11:10:00,77.89,77.89,77.88,77.88,25189.0,76.5093,76.5093,76.4995,76.4995,25189.0
2025-01-07 11:15:00,77.89,77.89,77.87,77.88,25813.0,76.5093,76.5093,76.4897,76.4995,25813.0
2025-01-07 11:20:00,77.88,77.88,77.87,77.88,14884.0,76.4995,76.4995,76.4897,76.4995,14884.0
2025-01-07 11:25:00,77.87,77.89,77.87,77.88,44664.0,76.4897,76.5093,76.4897,76.4995,44664.0
2025-01-07 11:30:00,77.89,77.91,77.88,77.89,144119.0,76.5093,76.529,76.4995,76.5093,144119.0
2025-01-07 11:35:00,77.89,77.91,77.89,77.91,70006.0,76.5093,76.529,76.5093,76.529,70006.0
2025-01-07 11:40:00,77.9,77.91,77.9,77.91,57652.0,76.5191,76.529,76.5191,76.529,57652.0
2025-01-07 11:45:00,77.91,77.92,77.9,77.91,11872.0,76.529,76.5388,76.5191,76.529,11872.0
2025-01-07 11:50:00,77.92,77.92,77.9,77.9,14851.0,76.5388,76.5388,76.5191,76.5191,14851.0
2025-01-07 11:55:00,77.9,77.91,77.89,77.91,64640.0,76.5191,76.529,76.5093,76.529,64640.0
2025-01-07 12:00:00,77.91,77.91,77.9,77.9,34232.0,76.529,76.529,76.5191,76.5191,34232.0
2025-01-07 12:05:00,77.9,77.91,77.9,77.9,35006.0,76.5191,76.529,76.5191,76.5191,35006.0
2025-01-07 12:10:00,77.91,77.91,77.89,77.91,70549.0,76.529,76.529,76.5093,76.529,70549.0
2025-01-07 12:15:00,77.91,77.92,77.9,77.92,71097.0,76.529,76.5388,76.5191,76.5388,71097.0
2025-01-07 12:20:00,77.91,77.94,77.91,77.92,59492.0,76.529,76.5584,76.529,76.5388,59492.0
2025-01-07 12:25:00,77.92,77.95,77.92,77.94,26177.0,76.5388,76.5683,76.5388,76.5584,26177.0
2025-01-07 12:30:00,77.95,77.95,77.94,77.95,11134.0,76.5683,76.5683,76.5584,76.5683,11134.0
2025-01-07 12:35:00,77.95,77.95,77.93,77.94,19659.0,76.5683,76.5683,76.5486,76.5584,19659.0
2025-01-07 12:40:00,77.94,77.95,77.93,77.95,72876.0,76.5584,76.5683,76.5486,76.5683,72876.0
2025-01-07 12:45:00,77.95,77.95,77.94,77.95,79017.0,76.5683,76.5683,76.5584,76.5683,79017.0
2025-01-07 12:50:00,77.95,77.95,77.93,77.94,236266.0,76.5683,76.5683,76.5486,76.5584,236266.0
2025-01-07 12:55:00,77.94,77.94,77.93,77.94,18989.0,76.5584,76.5584,76.5486,76.5584,18989.0
2025-01-07 13:00:00,77.94,77.95,77.93,77.95,50314.0,76.5584,76.5683,76.5486,76.5683,50314.0
2025-01-07 13:05:00,77.95,77.95,77.93,77.95,22420.0,76.5683,76.5683,76.5486,76.5683,22420.0
2025-01-07 13:10:00,77.94,77.95,77.93,77.94,19883.0,76.5584,76.5683,76.5486,76.5584,19883.0
2025-01-07 13:15:00,77.94,77.96,77.93,77.95,39743.0,76.5584,76.5781,76.5486,76.5683,39743.0
2025-01-07 13:20:00,77.95,77.96,77.93,77.93,7215.0,76.5683,76.5781,76.5486,76.5486,7215.0
2025-01-07 13:25:00,77.94,77.94,77.92,77.94,29780.0,76.5584,76.5584,76.5388,76.5584,29780.0
2025-01-07 13:30:00,77.94,77.94,77.91,77.92,33549.0,76.5584,76.5584,76.529,76.5388,33549.0
2025-01-07 13:35:00,77.91,77.92,77.91,77.91,30454.0,76.529,76.5388,76.529,76.529,30454.0
2025-01-07 13:40:00,77.92,77.92,77.89,77.9,53293.0,76.5388,76.5388,76.5093,76.5191,53293.0
2025-01-07 13:45:00,77.9,77.91,77.89,77.9,96354.0,76.5191,76.529,76.5093,76.5191,96354.0
2025-01-07 13:50:00,77.9,77.9,77.89,77.9,22078.0,76.5191,76.5191,76.5093,76.5191,22078.0
2025-01-07 13:55:00,77.9,77.9,77.89,77.9,19184.0,76.5191,76.5191,76.5093,76.5191,19184.0
2025-01-07 14:00:00,77.9,77.92,77.89,77.92,14537.0,76.5191,76.5388,76.5093,76.5388,14537.0
2025-01-07 14:05:00,77.92,77.93,77.91,77.93,12104.0,76.5388,76.5486,76.529,76.5486,12104.0
2025-01-07 14:10:00,77.92,77.93,77.92,77.93,24500.0,76.5388,76.5486,76.5388,76.5486,24500.0
2025-01-07 14:15:00,77.92,77.93,77.91,77.93,32257.0,76.5388,76.5486,76.529,76.5486,32257.0
2025-01-07 14:20:00,77.92,77.93,77.92,77.92,33871.0,76.5388,76.5486,76.5388,76.5388,33871.0
2025-01-07 14:25:00,77.92,77.93,77.92,77.92,27081.0,76.5388,76.5486,76.5388,76.5388,27081.0
2025-01-07 14:30:00,77.92,77.93,77.92,77.92,27439.0,76.5388,76.5486,76.5388,76.5388,27439.0
2025-01-07 14:35:00,77.92,77.93,77.92,77.92,22223.0,76.5388,76.5486,76.5388,76.5388,22223.0
2025-01-07 14:40:00,77.92,77.93,77.91,77.92,18574.0,76.5388,76.5486,76.529,76.5388,18574.0
2025-01-07 14:45:00,77.92,77.94,77.92,77.93,27833.0,76.5388,76.5584,76.5388,76.5486,27833.0
2025-01-07 14:50:00,77.94,77.94,77.92,77.92,46619.0,76.5584,76.5584,76.5388,76.5388,46619.0
2025-01-07 14:55:00,77.92,77.93,77.92,77.92,39681.0,76.5388,76.5486,76.5388,76.5388,39681.0
2025-01-07 15:00:00,77.93,77.94,77.92,77.94,14233.0,76.5486,76.5584,76.5388,76.5584,14233.0
2025-01-07 15:05:00,77.94,77.94,77.93,77.94,13574.0,76.5584,76.5584,76.5486,76.5584,13574.0
2025-01-07 15:10:00,77.94,77.94,77.93,77.94,16376.0,76.5584,76.5584,76.5486,76.5584,16376.0
2025-01-07 15:15:00,77.94,77.94,77.93,77.94,54552.0,76.5584,76.5584,76.5486,76.5584,54552.0
2025-01-07 15:20:00,77.94,77.94,77.93,77.94,23960.0,76.5584,76.5584,76.5486,76.5584,23960.0
2025-01-07 15:25:00,77.94,77.95,77.93,77.93,24107.0,76.5584,76.5683,76.5486,76.5486,24107.0
2025-01-07 15:30:00,77.94,77.94,77.93,77.94,24657.0,76.5584,76.5584,76.5486,76.5584,24657.0
2025-01-07 15:35:00,77.93,77.94,77.93,77.94,23987.0,76.5486,76.5584,76.5486,76.5584,23987.0
2025-01-07 15:40:00,77.94,77.95,77.93,77.94,36233.0,76.5584,76.5683,76.5486,76.5584,36233.0
2025-01-07 15:45:00,77.94,77.95,77.94,77.94,20959.0,76.5584,76.5683,76.5584,76.5584,20959.0
2025-01-07 15:50:00,77.95,77.95,77.93,77.93,32096.0,76.5683,76.5683,76.5486,76.5486,32096.0
2025-01-07 15:55:00,77.93,77.94,77.92,77.93,76210.0,76.5486,76.5584,76.5388,76.5486,76210.0
2025-01-08 09:30:00,77.93,77.96,77.93,77.94,107638.0,76.5486,76.5781,76.5486,76.5584,107638.0
2025-01-08 09:35:00,77.94,77.96,77.94,77.95,36590.0,76.5584,76.5781,76.5584,76.5683,36590.0
2025-01-08 09:40:00,77.96,77.97,77.95,77.96,35591.0,76.5781,76.5879,76.5683,76.5781,35591.0
2025-01-08 09:45:00,77.97,77.98,77.96,77.97,2015331.0,76.5879,76.5977,76.5781,76.5879,2015331.0
2025-01-08 09:50:00,77.98,77.99,77.97,77.98,15270.0,76.5977,76.6075,76.5879,76.5977,15270.0
2025-01-08 09:55:00,77.98,77.99,77.97,77.98,36291.0,76.5977,76.6075,76.5879,76.5977,36291.0
2025-01-08 10:00:00,77.99,78.01,77.98,78.01,1457561.0,76.6075,76.6272,76.5977,76.6272,1457561.0
2025-01-08 10:05:00,78.01,78.02,78.0,78.02,58073.0,76.6272,76.637,76.6174,76.637,58073.0
2025-01-08 10:10:00,78.02,78.02,78.0,78.01,44228.0,76.637,76.637,76.6174,76.6272,44228.0
2025-01-08 10:15:00,78.01,78.01,77.98,77.99,68680.0,76.6272,76.6272,76.5977,76.6075,68680.0
2025-01-08 10:20:00,77.98,78.0,77.98,77.99,139946.0,76.5977,76.6174,76.5977,76.6075,139946.0
2025-01-08 10:25:00,77.99,78.0,77.98,77.98,101661.0,76.6075,76.6174,76.5977,76.5977,101661.0
2025-01-08 10:30:00,77.99,78.0,77.98,77.99,41535.0,76.6075,76.6174,76.5977,76.6075,41535.0
2025-01-08 10:35:00,77.99,78.01,77.98,78.0,11164.0,76.6075,76.6272,76.5977,76.6174,11164.0
2025-01-08 10:40:00,78.0,78.01,77.99,78.0,8389.0,76.6174,76.6272,76.6075,76.6174,8389.0
2025-01-08 10:45:00,78.0,78.01,77.99,78.01,33859.0,76.6174,76.6272,76.6075,76.6272,33859.0
2025-01-08 10:50:00,78.01,78.01,77.99,78.0,14558.0,76.6272,76.6272,76.6075,76.6174,14558.0
2025-01-08 10:55:00,78.0,78.01,77.99,78.0,16936.0,76.6174,76.6272,76.6075,76.6174,16936.0
2025-01-08 11:00:00,78.0,78.0,77.98,77.98,79184.0,76.6174,76.6174,76.5977,76.5977,79184.0
2025-01-08 11:05:00,77.98,77.99,77.98,77.99,30255.0,76.5977,76.6075,76.5977,76.6075,30255.0
2025-01-08 11:10:00,77.98,77.99,77.97,77.98,24966.0,76.5977,76.6075,76.5879,76.5977,24966.0
2025-01-08 11:15:00,77.98,78.0,77.98,77.99,1027938.0,76.5977,76.6174,76.5977,76.6075,1027938.0
2025-01-08 11:20:00,77.99,78.0,77.99,78.0,131240.0,76.6075,76.6174,76.6075,76.6174,131240.0
2025-01-08 11:25:00,78.0,78.0,77.98,77.98,11719.0,76.6174,76.6174,76.5977,76.5977,11719.0
2025-01-08 11:30:00,77.98,77.99,77.98,77.98,6750.0,76.5977,76.6075,76.5977,76.5977,6750.0
2025-01-08 11:35:00,77.98,78.0,77.98,78.0,12474.0,76.5977,76.6174,76.5977,76.6174,12474.0
2025-01-08 11:40:00,78.0,78.0,77.98,77.99,24041.0,76.6174,76.6174,76.5977,76.6075,24041.0
2025-01-08 11:45:00,77.98,78.0,77.98,77.99,6346.0,76.5977,76.6174,76.5977,76.6075,6346.0
2025-01-08 11:50:00,77.99,78.0,77.99,78.0,10299.0,76.6075,76.6174,76.6075,76.6174,10299.0
2025-01-08 11:55:00,78.0,78.0,77.99,78.0,7948.0,76.6174,76.6174,76.6075,76.6174,7948.0
2025-01-08 12:00:00,78.0,78.0,77.98,77.98,10860.0,76.6174,76.6174,76.5977,76.5977,10860.0
2025-01-08 12:05:00,77.98,77.99,77.98,77.98,20543.0,76.5977,76.6075,76.5977,76.5977,20543.0
2025-01-08 12:10:00,77.98,77.99,77.98,77.99,6304.0,76.5977,76.6075,76.5977,76.6075,6304.0
2025-01-08 12:15:00,77.99,77.99,77.98,77.98,49905.0,76.6075,76.6075,76.5977,76.5977,49905.0
2025-01-08 12:20:00,77.98,77.99,77.97,77.98,7145.0,76.5977,76.6075,76.5879,76.5977,7145.0
2025-01-08 12:25:00,77.98,77.99,77.98,77.98,16174.0,76.5977,76.6075,76.5977,76.5977,16174.0
2025-01-08 12:30:00,77.98,77.99,77.97,77.98,14528.0,76.5977,76.6075,76.5879,76.5977,14528.0
2025-01-08 12:35:00,77.97,77.98,77.96,77.97,8681.0,76.5879,76.5977,76.5781,76.5879,8681.0
2025-01-08 12:40:00,77.96,77.98,77.96,77.98,80267.0,76.5781,76.5977,76.5781,76.5977,80267.0
2025-01-08 12:45:00,77.98,77.98,77.97,77.98,7977.0,76.5977,76.5977,76.5879,76.5977,7977.0
2025-01-08 12:50:00,77.98,77.98,77.97,77.97,10551.0,76.5977,76.5977,76.5879,76.5879,10551.0
2025-01-08 12:55:00,77.97,77.99,77.97,77.98,14692.0,76.5879,76.6075,76.5879,76.5977,14692.0
2025-01-08 13:00:00,77.99,78.01,77.99,78.0,54377.0,76.6075,76.6272,76.6075,76.6174,54377.0
2025-01-08 13:05:00,78.0,78.0,77.99,78.0,20486.0,76.6174,76.6174,76.6075,76.6174,20486.0
2025-01-08 13:10:00,78.0,78.0,77.98,77.98,7068.0,76.6174,76.6174,76.5977,76.5977,7068.0
2025-01-08 13:15:00,77.98,77.99,77.97,77.97,24721.0,76.5977,76.6075,76.5879,76.5879,24721.0
2025-01-08 13:20:00,77.97,77.98,77.97,77.98,13442.0,76.5879,76.5977,76.5879,76.5977,13442.0
2025-01-08 13:25:00,77.98,77.99,77.97,77.98,10434.0,76.5977,76.6075,76.5879,76.5977,10434.0
2025-01-08 13:30:00,77.98,77.99,77.98,77.98,42931.0,76.5977,76.6075,76.5977,76.5977,42931.0
2025-01-08 13:35:00,77.98,77.99,77.98,77.98,19695.0,76.5977,76.6075,76.5977,76.5977,19695.0
2025-01-08 13:40:00,77.98,77.98,77.97,77.98,18437.0,76.5977,76.5977,76.5879,76.5977,18437.0
2025-01-08 13:45:00,77.97,77.98,77.96,77.97,15294.0,76.5879,76.5977,76.5781,76.5879,15294.0
2025-01-08 13:50:00,77.97,77.97,77.94,77.94,95105.0,76.5879,76.5879,76.5584,76.5584,95105.0
2025-01-08 13:55:00,77.95,77.96,77.94,77.95,18866.0,76.5683,76.5781,76.5584,76.5683,18866.0
2025-01-08 14:00:00,77.95,77.96,77.94,77.96,83905.0,76.5683,76.5781,76.5584,76.5781,83905.0
2025-01-08 14:05:00,77.95,77.97,77.95,77.97,22003.0,76.5683,76.5879,76.5683,76.5879,22003.0
2025-01-08 14:10:00,77.96,77.97,77.95,77.96,13958.0,76.5781,76.5879,76.5683,76.5781,13958.0
2025-01-08 14:15:00,77.96,77.98,77.95,77.98,19608.0,76.5781,76.5977,76.5683,76.5977,19608.0
2025-01-08 14:20:00,77.97,77.98,77.97,77.98,18889.0,76.5879,76.5977,76.5879,76.5977,18889.0
2025-01-08 14:25:00,77.97,77.98,77.96,77.98,14429.0,76.5879,76.5977,76.5781,76.5977,14429.0
2025-01-08 14:30:00,77.98,77.98,77.96,77.96,9461.0,76.5977,76.5977,76.5781,76.5781,9461.0
2025-01-08 14:35:00,77.97,77.97,77.96,77.97,14500.0,76.5879,76.5879,76.5781,76.5879,14500.0
2025-01-08 14:40:00,77.97,77.97,77.96,77.97,25514.0,76.5879,76.5879,76.5781,76.5879,25514.0
2025-01-08 14:45:00,77.97,77.97,77.95,77.95,22302.0,76.5879,76.5879,76.5683,76.5683,22302.0
2025-01-08 14:50:00,77.95,77.96,77.95,77.96,19322.0,76.5683,76.5781,76.5683,76.5781,19322.0
2025-01-08 14:55:00,77.95,77.97,77.95,77.97,22973.0,76.5683,76.5879,76.5683,76.5879,22973.0
2025-01-08 15:00:00,77.97,77.97,77.96,77.97,18484.0,76.5879,76.5879,76.5781,76.5879,18484.0
2025-01-08 15:05:00,77.97,77.97,77.96,77.97,21663.0,76.5879,76.5879,76.5781,76.5879,21663.0
2025-01-08 15:10:00,77.97,77.98,77.96,77.98,29424.0,76.5879,76.5977,76.5781,76.5977,29424.0
2025-01-08 15:15:00,77.98,77.99,77.97,77.99,24770.0,76.5977,76.6075,76.5879,76.6075,24770.0
2025-01-08 15:20:00,77.99,77.99,77.98,77.98,23418.0,76.6075,76.6075,76.5977,76.5977,23418.0
2025-01-08 15:25:00,77.98,77.99,77.97,77.98,132800.0,76.5977,76.6075,76.5879,76.5977,132800.0
2025-01-08 15:30:00,77.98,77.98,77.97,77.98,124362.0,76.5977,76.5977,76.5879,76.5977,124362.0
2025-01-08 15:35:00,77.98,77.98,77.97,77.97,91856.0,76.5977,76.5977,76.5879,76.5879,91856.0
2025-01-08 15:40:00,77.98,77.99,77.97,77.99,199526.0,76.5977,76.6075,76.5879,76.6075,199526.0
2025-01-08 15:45:00,77.99,78.0,77.98,78.0,44513.0,76.6075,76.6174,76.5977,76.6174,44513.0
2025-01-08 15:50:00,77.99,78.0,77.98,77.99,310401.0,76.6075,76.6174,76.5977,76.6075,310401.0
2025-01-08 15:55:00,77.98,77.99,77.97,77.98,383748.0,76.5977,76.6075,76.5879,76.5977,383748.0
2025-01-10 09:30:00,77.94,77.94,77.84,77.87,101183.0,76.5584,76.5584,76.4602,76.4897,101183.0
2025-01-10 09:35:00,77.87,77.88,77.86,77.88,29347.0,76.4897,76.4995,76.4799,76.4995,29347.0
2025-01-10 09:40:00,77.88,77.88,77.87,77.88,16502.0,76.4995,76.4995,76.4897,76.4995,16502.0
2025-01-10 09:45:00,77.88,77.88,77.85,77.86,12411.0,76.4995,76.4995,76.47,76.4799,12411.0
2025-01-10 09:50:00,77.86,77.87,77.84,77.85,19265.0,76.4799,76.4897,76.4602,76.47,19265.0
2025-01-10 09:55:00,77.84,77.86,77.84,77.86,10827.0,76.4602,76.4799,76.4602,76.4799,10827.0
2025-01-10 10:00:00,77.86,77.86,77.82,77.84,27456.0,76.4799,76.4799,76.4406,76.4602,27456.0
2025-01-10 10:05:00,77.83,77.85,77.83,77.84,28128.0,76.4504,76.47,76.4504,76.4602,28128.0
2025-01-10 10:10:00,77.84,77.86,77.83,77.86,14450.0,76.4602,76.4799,76.4504,76.4799,14450.0
2025-01-10 10:15:00,77.86,77.88,77.85,77.87,3501.0,76.4799,76.4995,76.47,76.4897,3501.0
2025-01-10 10:20:00,77.88,77.89,77.87,77.89,21945.0,76.4995,76.5093,76.4897,76.5093,21945.0
2025-01-10 10:25:00,77.88,77.89,77.87,77.89,13050.0,76.4995,76.5093,76.4897,76.5093,13050.0
2025-01-10 10:30:00,77.89,77.89,77.87,77.87,38108.0,76.5093,76.5093,76.4897,76.4897,38108.0
2025-01-10 10:35:00,77.87,77.87,77.85,77.86,137384.0,76.4897,76.4897,76.47,76.4799,137384.0
2025-01-10 10:40:00,77.85,77.86,77.84,77.85,25867.0,76.47,76.4799,76.4602,76.47,25867.0
2025-01-10 10:45:00,77.84,77.85,77.84,77.84,19671.0,76.4602,76.47,76.4602,76.4602,19671.0
2025-01-10 10:50:00,77.84,77.85,77.83,77.84,41238.0,76.4602,76.47,76.4504,76.4602,41238.0
2025-01-10 10:55:00,77.84,77.84,77.82,77.83,14165.0,76.4602,76.4602,76.4406,76.4504,14165.0
2025-01-10 11:00:00,77.83,77.83,77.81,77.81,29257.0,76.4504,76.4504,76.4307,76.4307,29257.0
2025-01-10 11:05:00,77.81,77.82,77.81,77.82,18557.0,76.4307,76.4406,76.4307,76.4406,18557.0
2025-01-10 11:10:00,77.81,77.83,77.81,77.83,9874.0,76.4307,76.4504,76.4307,76.4504,9874.0
2025-01-10 11:15:00,77.82,77.83,77.82,77.83,14703.0,76.4406,76.4504,76.4406,76.4504,14703.0
2025-01-10 11:20:00,77.82,77.84,77.82,77.84,8907.0,76.4406,76.4602,76.4406,76.4602,8907.0
2025-01-10 11:25:00,77.84,77.84,77.82,77.83,14293.0,76.4602,76.4602,76.4406,76.4504,14293.0
2025-01-10 11:30:00,77.83,77.83,77.81,77.83,29973.0,76.4504,76.4504,76.4307,76.4504,29973.0
2025-01-10 11:35:00,77.83,77.84,77.82,77.83,21124.0,76.4504,76.4602,76.4406,76.4504,21124.0
2025-01-10 11:40:00,77.83,77.84,77.82,77.84,18106.0,76.4504,76.4602,76.4406,76.4602,18106.0
2025-01-10 11:45:00,77.84,77.84,77.82,77.83,35462.0,76.4602,76.4602,76.4406,76.4504,35462.0
2025-01-10 11:50:00,77.83,77.84,77.82,77.83,87932.0,76.4504,76.4602,76.4406,76.4504,87932.0
2025-01-10 11:55:00,77.83,77.83,77.81,77.81,35913.0,76.4504,76.4504,76.4307,76.4307,35913.0
2025-01-10 12:00:00,77.81,77.82,77.8,77.8,27180.0,76.4307,76.4406,76.4209,76.4209,27180.0
2025-01-10 12:05:00,77.81,77.81,77.8,77.81,27146.0,76.4307,76.4307,76.4209,76.4307,27146.0
2025-01-10 12:10:00,77.81,77.81,77.8,77.81,18398.0,76.4307,76.4307,76.4209,76.4307,18398.0
2025-01-10 12:15:00,77.81,77.82,77.8,77.81,14717.0,76.4307,76.4406,76.4209,76.4307,14717.0
2025-01-10 12:20:00,77.81,77.81,77.8,77.8,7454.0,76.4307,76.4307,76.4209,76.4209,7454.0
2025-01-10 12:25:00,77.81,77.82,77.8,77.81,21290.0,76.4307,76.4406,76.4209,76.4307,21290.0
2025-01-10 12:30:00,77.82,77.82,77.81,77.81,6213.0,76.4406,76.4406,76.4307,76.4307,6213.0
2025-01-10 12:35:00,77.81,77.83,77.81,77.82,8513.0,76.4307,76.4504,76.4307,76.4406,8513.0
2025-01-10 12:40:00,77.82,77.84,77.82,77.82,18760.0,76.4406,76.4602,76.4406,76.4406,18760.0
2025-01-10 12:45:00,77.83,77.83,77.82,77.82,18485.0,76.4504,76.4504,76.4406,76.4406,18485.0
2025-01-10 12:50:00,77.82,77.83,77.81,77.82,11445.0,76.4406,76.4504,76.4307,76.4406,11445.0
2025-01-10 12:55:00,77.81,77.82,77.81,77.81,55261.0,76.4307,76.4406,76.4307,76.4307,55261.0
2025-01-10 13:00:00,77.81,77.82,77.8,77.8,42669.0,76.4307,76.4406,76.4209,76.4209,42669.0
2025-01-10 13:05:00,77.8,77.81,77.8,77.81,10746.0,76.4209,76.4307,76.4209,76.4307,10746.0
2025-01-10 13:10:00,77.8,77.8,77.79,77.79,98132.0,76.4209,76.4209,76.4111,76.4111,98132.0
2025-01-10 13:15:00,77.79,77.8,77.79,77.8,45242.0,76.4111,76.4209,76.4111,76.4209,45242.0
2025-01-10 13:20:00,77.8,77.8,77.79,77.8,59707.0,76.4209,76.4209,76.4111,76.4209,59707.0
2025-01-10 13:25:00,77.79,77.8,77.79,77.79,19122.0,76.4111,76.4209,76.4111,76.4111,19122.0
2025-01-10 13:30:00,77.79,77.8,77.79,77.8,30301.0,76.4111,76.4209,76.4111,76.4209,30301.0
2025-01-10 13:35:00,77.79,77.8,77.77,77.78,32851.0,76.4111,76.4209,76.3914,76.4013,32851.0
2025-01-10 13:40:00,77.78,77.78,77.77,77.78,10588.0,76.4013,76.4013,76.3914,76.4013,10588.0
2025-01-10 13:45:00,77.77,77.78,77.77,77.78,11517.0,76.3914,76.4013,76.3914,76.4013,11517.0
2025-01-10 13:50:00,77.78,77.78,77.77,77.77,30460.0,76.4013,76.4013,76.3914,76.3914,30460.0
2025-01-10 13:55:00,77.78,77.78,77.76,77.77,63141.0,76.4013,76.4013,76.3816,76.3914,63141.0
2025-01-10 14:00:00,77.77,77.77,77.76,77.77,28170.0,76.3914,76.3914,76.3816,76.3914,28170.0
2025-01-10 14:05:00,77.77,77.77,77.76,77.76,11616.0,76.3914,76.3914,76.3816,76.3816,11616.0
2025-01-10 14:10:00,77.76,77.77,77.76,77.77,38444.0,76.3816,76.3914,76.3816,76.3914,38444.0
2025-01-10 14:15:00,77.76,77.77,77.76,77.76,15069.0,76.3816,76.3914,76.3816,76.3816,15069.0
2025-01-10 14:20:00,77.76,77.77,77.75,77.76,20747.0,76.3816,76.3914,76.3718,76.3816,20747.0
2025-01-10 14:25:00,77.76,77.76,77.75,77.76,12427.0,76.3816,76.3816,76.3718,76.3816,12427.0
2025-01-10 14:30:00,77.76,77.76,77.75,77.76,12848.0,76.3816,76.3816,76.3718,76.3816,12848.0
2025-01-10 14:35:00,77.76,77.76,77.75,77.75,25090.0,76.3816,76.3816,76.3718,76.3718,25090.0
2025-01-10 14:40:00,77.76,77.76,77.75,77.75,31662.0,76.3816,76.3816,76.3718,76.3718,31662.0
2025-01-10 14:45:00,77.76,77.76,77.75,77.76,33771.0,76.3816,76.3816,76.3718,76.3816,33771.0
2025-01-10 14:50:00,77.76,77.76,77.75,77.76,32461.0,76.3816,76.3816,76.3718,76.3816,32461.0
2025-01-10 14:55:00,77.76,77.76,77.74,77.75,89211.0,76.3816,76.3816,76.362,76.3718,89211.0
2025-01-10 15:00:00,77.75,77.76,77.74,77.74,20447.0,76.3718,76.3816,76.362,76.362,20447.0
2025-01-10 15:05:00,77.75,77.75,77.74,77.75,25673.0,76.3718,76.3718,76.362,76.3718,25673.0
2025-01-10 15:10:00,77.75,77.75,77.74,77.74,33072.0,76.3718,76.3718,76.362,76.362,33072.0
2025-01-10 15:15:00,77.75,77.75,77.73,77.74,20950.0,76.3718,76.3718,76.3522,76.362,20950.0
2025-01-10 15:20:00,77.73,77.75,77.73,77.74,28989.0,76.3522,76.3718,76.3522,76.362,28989.0
2025-01-10 15:25:00,77.75,77.75,77.74,77.74,33084.0,76.3718,76.3718,76.362,76.362,33084.0
2025-01-10 15:30:00,77.75,77.75,77.74,77.75,17651.0,76.3718,76.3718,76.362,76.3718,17651.0
2025-01-10 15:35:00,77.75,77.76,77.74,77.76,25125.0,76.3718,76.3816,76.362,76.3816,25125.0
2025-01-10 15:40:00,77.76,77.76,77.75,77.76,14089.0,76.3816,76.3816,76.3718,76.3816,14089.0
2025-01-10 15:45:00,77.76,77.76,77.75,77.75,164415.0,76.3816,76.3816,76.3718,76.3718,164415.0
2025-01-10 15:50:00,77.76,77.77,77.75,77.77,71820.0,76.3816,76.3914,76.3718,76.3914,71820.0
2025-01-10 15:55:00,77.77,77.79,77.76,77.79,111792.0,76.3914,76.4111,76.3816,76.4111,111792.0
2025-01-13 09:30:00,77.73,77.76,77.72,77.73,62943.0,76.3522,76.3816,76.3423,76.3522,62943.0
2025-01-13 09:35:00,77.73,77.74,77.73,77.73,17552.0,76.3522,76.362,76.3522,76.3522,17552.0
2025-01-13 09:40:00,77.74,77.75,77.73,77.75,38912.0,76.362,76.3718,76.3522,76.3718,38912.0
2025-01-13 09:45:00,77.74,77.76,77.74,77.76,57934.0,76.362,76.3816,76.362,76.3816,57934.0
2025-01-13 09:50:00,77.75,77.76,77.74,77.74,12649.0,76.3718,76.3816,76.362,76.362,12649.0
2025-01-13 09:55:00,77.74,77.75,77.73,77.73,20124.0,76.362,76.3718,76.3522,76.3522,20124.0
2025-01-13 10:00:00,77.73,77.75,77.73,77.74,40539.0,76.3522,76.3718,76.3522,76.362,40539.0
2025-01-13 10:05:00,77.75,77.75,77.74,77.74,13638.0,76.3718,76.3718,76.362,76.362,13638.0
2025-01-13 10:10:00,77.74,77.75,77.72,77.73,29270.0,76.362,76.3718,76.3423,76.3522,29270.0
2025-01-13 10:15:00,77.73,77.74,77.73,77.73,7736.0,76.3522,76.362,76.3522,76.3522,7736.0
2025-01-13 10:20:00,77.73,77.74,77.72,77.72,6939.0,76.3522,76.362,76.3423,76.3423,6939.0
2025-01-13 10:25:00,77.73,77.73,77.72,77.72,20238.0,76.3522,76.3522,76.3423,76.3423,20238.0
2025-01-13 10:30:00,77.72,77.73,77.71,77.73,48582.0,76.3423,76.3522,76.3325,76.3522,48582.0
2025-01-13 10:35:00,77.72,77.74,77.72,77.73,16748.0,76.3423,76.362,76.3423,76.3522,16748.0
2025-01-13 10:40:00,77.73,77.75,77.73,77.73,177336.0,76.3522,76.3718,76.3522,76.3522,177336.0
2025-01-13 10:45:00,77.74,77.74,77.73,77.74,28502.0,76.362,76.362,76.3522,76.362,28502.0
2025-01-13 10:50:00,77.73,77.74,77.72,77.73,34978.0,76.3522,76.362,76.3423,76.3522,34978.0
2025-01-13 10:55:00,77.72,77.73,77.72,77.73,5175.0,76.3423,76.3522,76.3423,76.3522,5175.0
2025-01-13 11:00:00,77.73,77.73,77.71,77.72,146446.0,76.3522,76.3522,76.3325,76.3423,146446.0
2025-01-13 11:05:00,77.72,77.72,77.71,77.72,25865.0,76.3423,76.3423,76.3325,76.3423,25865.0
2025-01-13 11:10:00,77.72,77.72,77.71,77.72,5969.0,76.3423,76.3423,76.3325,76.3423,5969.0
2025-01-13 11:15:00,77.72,77.72,77.69,77.7,82852.0,76.3423,76.3423,76.3129,76.3227,82852.0
2025-01-13 11:20:00,77.69,77.7,77.69,77.7,13567.0,76.3129,76.3227,76.3129,76.3227,13567.0
2025-01-13 11:25:00,77.7,77.71,77.69,77.7,9062.0,76.3227,76.3325,76.3129,76.3227,9062.0
2025-01-13 11:30:00,77.7,77.71,77.7,77.7,7496.0,76.3227,76.3325,76.3227,76.3227,7496.0
2025-01-13 11:35:00,77.71,77.72,77.71,77.72,13828.0,76.3325,76.3423,76.3325,76.3423,13828.0
2025-01-13 11:40:00,77.72,77.73,77.71,77.73,18269.0,76.3423,76.3522,76.3325,76.3522,18269.0
2025-01-13 11:45:00,77.73,77.73,77.71,77.72,16435.0,76.3522,76.3522,76.3325,76.3423,16435.0
2025-01-13 11:50:00,77.72,77.72,77.71,77.71,12829.0,76.3423,76.3423,76.3325,76.3325,12829.0
2025-01-13 11:55:00,77.72,77.72,77.7,77.7,13845.0,76.3423,76.3423,76.3227,76.3227,13845.0
2025-01-13 12:00:00,77.7,77.71,77.7,77.7,12281.0,76.3227,76.3325,76.3227,76.3227,12281.0
2025-01-13 12:05:00,77.7,77.74,77.7,77.73,10249.0,76.3227,76.362,76.3227,76.3522,10249.0
2025-01-13 12:10:00,77.73,77.75,77.73,77.74,13161.0,76.3522,76.3718,76.3522,76.362,13161.0
2025-01-13 12:15:00,77.74,77.75,77.73,77.74,10814.0,76.362,76.3718,76.3522,76.362,10814.0
2025-01-13 12:20:00,77.74,77.75,77.73,77.74,8098.0,76.362,76.3718,76.3522,76.362,8098.0
2025-01-13 12:25:00,77.74,77.75,77.73,77.75,8226.0,76.362,76.3718,76.3522,76.3718,8226.0
2025-01-13 12:30:00,77.74,77.75,77.74,77.75,19695.0,76.362,76.3718,76.362,76.3718,19695.0
2025-01-13 12:35:00,77.75,77.75,77.73,77.73,13422.0,76.3718,76.3718,76.3522,76.3522,13422.0
2025-01-13 12:40:00,77.73,77.74,77.73,77.73,11642.0,76.3522,76.362,76.3522,76.3522,11642.0
2025-01-13 12:45:00,77.74,77.74,77.73,77.74,25548.0,76.362,76.362,76.3522,76.362,25548.0
2025-01-13 12:50:00,77.73,77.75,77.73,77.75,9335.0,76.3522,76.3718,76.3522,76.3718,9335.0
2025-01-13 12:55:00,77.75,77.76,77.74,77.75,10409.0,76.3718,76.3816,76.362,76.3718,10409.0
2025-01-13 13:00:00,77.75,77.76,77.74,77.76,19658.0,76.3718,76.3816,76.362,76.3816,19658.0
2025-01-13 13:05:00,77.75,77.76,77.74,77.75,5433.0,76.3718,76.3816,76.362,76.3718,5433.0
2025-01-13 13:10:00,77.75,77.75,77.73,77.73,3784.0,76.3718,76.3718,76.3522,76.3522,3784.0
2025-01-13 13:15:00,77.73,77.74,77.71,77.73,15164.0,76.3522,76.362,76.3325,76.3522,15164.0
2025-01-13 13:20:00,77.72,77.73,77.72,77.73,9082.0,76.3423,76.3522,76.3423,76.3522,9082.0
2025-01-13 13:25:00,77.73,77.74,77.72,77.74,9974.0,76.3522,76.362,76.3423,76.362,9974.0
2025-01-13 13:30:00,77.74,77.75,77.73,77.74,7101.0,76.362,76.3718,76.3522,76.362,7101.0
2025-01-13 13:35:00,77.74,77.75,77.73,77.73,13769.0,76.362,76.3718,76.3522,76.3522,13769.0
2025-01-13 13:40:00,77.73,77.74,77.73,77.73,13686.0,76.3522,76.362,76.3522,76.3522,13686.0
2025-01-13 13:45:00,77.73,77.74,77.73,77.73,24555.0,76.3522,76.362,76.3522,76.3522,24555.0
2025-01-13 13:50:00,77.73,77.75,77.73,77.73,26544.0,76.3522,76.3718,76.3522,76.3522,26544.0
2025-01-13 13:55:00,77.74,77.74,77.72,77.74,27348.0,76.362,76.362,76.3423,76.362,27348.0
2025-01-13 14:00:00,77.73,77.74,77.72,77.73,54952.0,76.3522,76.362,76.3423,76.3522,54952.0
2025-01-13 14:05:00,77.73,77.74,77.72,77.73,35463.0,76.3522,76.362,76.3423,76.3522,35463.0
2025-01-13 14:10:00,77.73,77.75,77.73,77.73,19365.0,76.3522,76.3718,76.3522,76.3522,19365.0
2025-01-13 14:15:00,77.73,77.74,77.73,77.73,12400.0,76.3522,76.362,76.3522,76.3522,12400.0
2025-01-13 14:20:00,77.73,77.74,77.73,77.73,20700.0,76.3522,76.362,76.3522,76.3522,20700.0
2025-01-13 14:25:00,77.73,77.75,77.73,77.75,20203.0,76.3522,76.3718,76.3522,76.3718,20203.0
2025-01-13 14:30:00,77.74,77.74,77.73,77.73,29071.0,76.362,76.362,76.3522,76.3522,29071.0
2025-01-13 14:35:00,77.73,77.74,77.72,77.73,23785.0,76.3522,76.362,76.3423,76.3522,23785.0
2025-01-13 14:40:00,77.73,77.73,77.72,77.72,29424.0,76.3522,76.3522,76.3423,76.3423,29424.0
2025-01-13 14:45:00,77.72,77.73,77.71,77.72,32123.0,76.3423,76.3522,76.3325,76.3423,32123.0
2025-01-13 14:50:00,77.72,77.73,77.71,77.71,41538.0,76.3423,76.3522,76.3325,76.3325,41538.0
2025-01-13 14:55:00,77.72,77.73,77.71,77.72,56768.0,76.3423,76.3522,76.3325,76.3423,56768.0
2025-01-13 15:00:00,77.72,77.72,77.71,77.72,27430.0,76.3423,76.3423,76.3325,76.3423,27430.0
2025-01-13 15:05:00,77.72,77.73,77.71,77.72,23297.0,76.3423,76.3522,76.3325,76.3423,23297.0
2025-01-13 15:10:00,77.73,77.73,77.71,77.71,30495.0,76.3522,76.3522,76.3325,76.3325,30495.0
2025-01-13 15:15:00,77.71,77.72,77.71,77.72,8950.0,76.3325,76.3423,76.3325,76.3423,8950.0
2025-01-13 15:20:00,77.72,77.72,77.7,77.7,16768.0,76.3423,76.3423,76.3227,76.3227,16768.0
2025-01-13 15:25:00,77.7,77.71,77.7,77.71,22225.0,76.3227,76.3325,76.3227,76.3325,22225.0
2025-01-13 15:30:00,77.7,77.71,77.7,77.7,24477.0,76.3227,76.3325,76.3227,76.3227,24477.0
2025-01-13 15:35:00,77.7,77.71,77.7,77.7,25459.0,76.3227,76.3325,76.3227,76.3227,25459.0
2025-01-13 15:40:00,77.7,77.71,77.7,77.7,28414.0,76.3227,76.3325,76.3227,76.3227,28414.0
2025-01-13 15:45:00,77.7,77.73,77.7,77.72,97010.0,76.3227,76.3522,76.3227,76.3423,97010.0
2025-01-13 15:50:00,77.73,77.73,77.72,77.72,54905.0,76.3522,76.3522,76.3423,76.3423,54905.0
2025-01-13 15:55:00,77.72,77.73,77.7,77.71,187280.0,76.3423,76.3522,76.3227,76.3325,187280.0
2025-01-14 09:30:00,77.74,77.77,77.74,77.76,41666.0,76.362,76.3914,76.362,76.3816,41666.0
2025-01-14 09:35:00,77.77,77.79,77.77,77.79,24386.0,76.3914,76.4111,76.3914,76.4111,24386.0
2025-01-14 09:40:00,77.79,77.79,77.77,77.77,18808.0,76.4111,76.4111,76.3914,76.3914,18808.0
2025-01-14 09:45:00,77.77,77.78,77.74,77.76,42593.0,76.3914,76.4013,76.362,76.3816,42593.0
2025-01-14 09:50:00,77.76,77.76,77.75,77.76,12810.0,76.3816,76.3816,76.3718,76.3816,12810.0
2025-01-14 09:55:00,77.76,77.76,77.74,77.74,19455.0,76.3816,76.3816,76.362,76.362,19455.0
2025-01-14 10:00:00,77.74,77.76,77.74,77.76,26326.0,76.362,76.3816,76.362,76.3816,26326.0
2025-01-14 10:05:00,77.76,77.76,77.75,77.75,27514.0,76.3816,76.3816,76.3718,76.3718,27514.0
2025-01-14 10:10:00,77.76,77.77,77.75,77.76,90910.0,76.3816,76.3914,76.3718,76.3816,90910.0
2025-01-14 10:15:00,77.76,77.77,77.75,77.76,31830.0,76.3816,76.3914,76.3718,76.3816,31830.0
2025-01-14 10:20:00,77.76,77.76,77.74,77.76,25630.0,76.3816,76.3816,76.362,76.3816,25630.0
2025-01-14 10:25:00,77.76,77.76,77.74,77.75,27892.0,76.3816,76.3816,76.362,76.3718,27892.0
2025-01-14 10:30:00,77.75,77.76,77.74,77.76,23393.0,76.3718,76.3816,76.362,76.3816,23393.0
2025-01-14 10:35:00,77.75,77.76,77.74,77.75,15311.0,76.3718,76.3816,76.362,76.3718,15311.0
2025-01-14 10:40:00,77.75,77.76,77.74,77.76,30629.0,76.3718,76.3816,76.362,76.3816,30629.0
2025-01-14 10:45:00,77.76,77.76,77.74,77.75,23953.0,76.3816,76.3816,76.362,76.3718,23953.0
2025-01-14 10:50:00,77.75,77.77,77.74,77.76,31172.0,76.3718,76.3914,76.362,76.3816,31172.0
2025-01-14 10:55:00,77.76,77.77,77.75,77.76,20759.0,76.3816,76.3914,76.3718,76.3816,20759.0
2025-01-14 11:00:00,77.76,77.78,77.75,77.77,19180.0,76.3816,76.4013,76.3718,76.3914,19180.0
2025-01-14 11:05:00,77.76,77.77,77.76,77.76,14702.0,76.3816,76.3914,76.3816,76.3816,14702.0
2025-01-14 11:10:00,77.77,77.77,77.76,77.76,39167.0,76.3914,76.3914,76.3816,76.3816,39167.0
2025-01-14 11:15:00,77.76,77.78,77.75,77.76,27175.0,76.3816,76.4013,76.3718,76.3816,27175.0
2025-01-14 11:20:00,77.75,77.77,77.75,77.77,377333.0,76.3718,76.3914,76.3718,76.3914,377333.0
2025-01-14 11:25:00,77.77,77.77,77.75,77.75,23367.0,76.3914,76.3914,76.3718,76.3718,23367.0
2025-01-14 11:30:00,77.76,77.77,77.75,77.76,19177.0,76.3816,76.3914,76.3718,76.3816,19177.0
2025-01-14 11:35:00,77.76,77.77,77.76,77.76,20645.0,76.3816,76.3914,76.3816,76.3816,20645.0
2025-01-14 11:40:00,77.76,77.77,77.74,77.75,32279.0,76.3816,76.3914,76.362,76.3718,32279.0
2025-01-14 11:45:00,77.76,77.76,77.75,77.75,21978.0,76.3816,76.3816,76.3718,76.3718,21978.0
2025-01-14 11:50:00,77.76,77.76,77.75,77.75,10375.0,76.3816,76.3816,76.3718,76.3718,10375.0
2025-01-14 11:55:00,77.75,77.76,77.75,77.76,86526.0,76.3718,76.3816,76.3718,76.3816,86526.0
2025-01-14 12:00:00,77.76,77.76,77.75,77.75,10334.0,76.3816,76.3816,76.3718,76.3718,10334.0
2025-01-14 12:05:00,77.76,77.76,77.75,77.75,16198.0,76.3816,76.3816,76.3718,76.3718,16198.0
2025-01-14 12:10:00,77.76,77.76,77.74,77.74,19053.0,76.3816,76.3816,76.362,76.362,19053.0
2025-01-14 12:15:00,77.74,77.76,77.74,77.76,102333.0,76.362,76.3816,76.362,76.3816,102333.0
2025-01-14 12:20:00,77.76,77.76,77.75,77.75,17201.0,76.3816,76.3816,76.3718,76.3718,17201.0
2025-01-14 12:25:00,77.75,77.76,77.74,77.75,35417.0,76.3718,76.3816,76.362,76.3718,35417.0
2025-01-14 12:30:00,77.75,77.76,77.75,77.75,8789.0,76.3718,76.3816,76.3718,76.3718,8789.0
2025-01-14 12:35:00,77.76,77.76,77.74,77.76,46260.0,76.3816,76.3816,76.362,76.3816,46260.0
2025-01-14 12:40:00,77.75,77.76,77.75,77.76,7637.0,76.3718,76.3816,76.3718,76.3816,7637.0
2025-01-14 12:45:00,77.76,77.76,77.74,77.74,47751.0,76.3816,76.3816,76.362,76.362,47751.0
2025-01-14 12:50:00,77.75,77.76,77.74,77.76,23704.0,76.3718,76.3816,76.362,76.3816,23704.0
2025-01-14 12:55:00,77.76,77.76,77.74,77.75,29491.0,76.3816,76.3816,76.362,76.3718,29491.0
2025-01-14 13:00:00,77.75,77.76,77.74,77.76,32849.0,76.3718,76.3816,76.362,76.3816,32849.0
2025-01-14 13:05:00,77.76,77.76,77.75,77.75,31768.0,76.3816,76.3816,76.3718,76.3718,31768.0
2025-01-14 13:10:00,77.76,77.76,77.75,77.76,12644.0,76.3816,76.3816,76.3718,76.3816,12644.0
2025-01-14 13:15:00,77.76,77.76,77.75,77.75,17250.0,76.3816,76.3816,76.3718,76.3718,17250.0
2025-01-14 13:20:00,77.76,77.76,77.75,77.76,18392.0,76.3816,76.3816,76.3718,76.3816,18392.0
2025-01-14 13:25:00,77.76,77.76,77.75,77.76,15400.0,76.3816,76.3816,76.3718,76.3816,15400.0
2025-01-14 13:30:00,77.76,77.77,77.75,77.77,26368.0,76.3816,76.3914,76.3718,76.3914,26368.0
2025-01-14 13:35:00,77.76,77.77,77.76,77.77,7788.0,76.3816,76.3914,76.3816,76.3914,7788.0
2025-01-14 13:40:00,77.76,77.78,77.76,77.77,24993.0,76.3816,76.4013,76.3816,76.3914,24993.0
2025-01-14 13:45:00,77.76,77.78,77.76,77.77,32185.0,76.3816,76.4013,76.3816,76.3914,32185.0
2025-01-14 13:50:00,77.78,77.78,77.77,77.78,17903.0,76.4013,76.4013,76.3914,76.4013,17903.0
2025-01-14 13:55:00,77.78,77.78,77.77,77.78,20482.0,76.4013,76.4013,76.3914,76.4013,20482.0
2025-01-14 14:00:00,77.78,77.78,77.77,77.78,21350.0,76.4013,76.4013,76.3914,76.4013,21350.0
2025-01-14 14:05:00,77.77,77.78,77.77,77.78,15167.0,76.3914,76.4013,76.3914,76.4013,15167.0
2025-01-14 14:10:00,77.77,77.78,77.77,77.78,9531.0,76.3914,76.4013,76.3914,76.4013,9531.0
2025-01-14 14:15:00,77.78,77.79,77.77,77.78,46040.0,76.4013,76.4111,76.3914,76.4013,46040.0
2025-01-14 14:20:00,77.77,77.78,77.77,77.77,11328.0,76.3914,76.4013,76.3914,76.3914,11328.0
2025-01-14 14:25:00,77.77,77.79,77.77,77.79,43269.0,76.3914,76.4111,76.3914,76.4111,43269.0
2025-01-14 14:30:00,77.79,77.79,77.77,77.79,54425.0,76.4111,76.4111,76.3914,76.4111,54425.0
2025-01-14 14:35:00,77.78,77.79,77.78,77.79,18073.0,76.4013,76.4111,76.4013,76.4111,18073.0
2025-01-14 14:40:00,77.79,77.79,77.78,77.78,22805.0,76.4111,76.4111,76.4013,76.4013,22805.0
2025-01-14 14:45:00,77.78,77.79,77.77,77.78,42809.0,76.4013,76.4111,76.3914,76.4013,42809.0
2025-01-14 14:50:00,77.78,77.78,77.77,77.77,26496.0,76.4013,76.4013,76.3914,76.3914,26496.0
2025-01-14 14:55:00,77.78,77.78,77.77,77.78,37044.0,76.4013,76.4013,76.3914,76.4013,37044.0
2025-01-14 15:00:00,77.78,77.79,77.77,77.79,56689.0,76.4013,76.4111,76.3914,76.4111,56689.0
2025-01-14 15:05:00,77.79,77.79,77.77,77.79,31566.0,76.4111,76.4111,76.3914,76.4111,31566.0
2025-01-14 15:10:00,77.78,77.79,77.78,77.78,21814.0,76.4013,76.4111,76.4013,76.4013,21814.0
2025-01-14 15:15:00,77.79,77.79,77.78,77.78,1036582.0,76.4111,76.4111,76.4013,76.4013,1036582.0
2025-01-14 15:20:00,77.79,77.79,77.78,77.78,17913.0,76.4111,76.4111,76.4013,76.4013,17913.0
2025-01-14 15:25:00,77.79,77.79,77.78,77.79,31133.0,76.4111,76.4111,76.4013,76.4111,31133.0
2025-01-14 15:30:00,77.79,77.79,77.78,77.79,20061.0,76.4111,76.4111,76.4013,76.4111,20061.0
2025-01-14 15:35:00,77.79,77.79,77.78,77.79,37652.0,76.4111,76.4111,76.4013,76.4111,37652.0
2025-01-14 15:40:00,77.79,77.79,77.78,77.78,79322.0,76.4111,76.4111,76.4013,76.4013,79322.0
2025-01-14 15:45:00,77.79,77.79,77.77,77.78,143898.0,76.4111,76.4111,76.3914,76.4013,143898.0
2025-01-14 15:50:00,77.78,77.79,77.77,77.78,94952.0,76.4013,76.4111,76.3914,76.4013,94952.0
2025-01-14 15:55:00,77.78,77.79,77.78,77.78,46301.0,76.4013,76.4111,76.4013,76.4013,46301.0
2025-01-15 09:30:00,78.04,78.07,78.04,78.06,163639.0,76.6567,76.6861,76.6567,76.6763,163639.0
2025-01-15 09:35:00,78.06,78.07,78.05,78.06,14187.0,76.6763,76.6861,76.6665,76.6763,14187.0
2025-01-15 09:40:00,78.05,78.06,78.05,78.05,113531.0,76.6665,76.6763,76.6665,76.6665,113531.0
2025-01-15 09:45:00,78.06,78.07,78.04,78.06,53135.0,76.6763,76.6861,76.6567,76.6763,53135.0
2025-01-15 09:50:00,78.06,78.07,78.06,78.07,31025.0,76.6763,76.6861,76.6763,76.6861,31025.0
2025-01-15 09:55:00,78.06,78.08,78.06,78.08,27150.0,76.6763,76.696,76.6763,76.696,27150.0
2025-01-15 10:00:00,78.08,78.08,78.06,78.06,27687.0,76.696,76.696,76.6763,76.6763,27687.0
2025-01-15 10:05:00,78.06,78.07,78.05,78.05,13393.0,76.6763,76.6861,76.6665,76.6665,13393.0
2025-01-15 10:10:00,78.06,78.07,78.05,78.06,41333.0,76.6763,76.6861,76.6665,76.6763,41333.0
2025-01-15 10:15:00,78.06,78.09,78.06,78.09,52972.0,76.6763,76.7058,76.6763,76.7058,52972.0
2025-01-15 10:20:00,78.09,78.09,78.07,78.07,8958.0,76.7058,76.7058,76.6861,76.6861,8958.0
2025-01-15 10:25:00,78.07,78.09,78.07,78.09,45404.0,76.6861,76.7058,76.6861,76.7058,45404.0
2025-01-15 10:30:00,78.08,78.09,78.08,78.09,5365.0,76.696,76.7058,76.696,76.7058,5365.0
2025-01-15 10:35:00,78.08,78.09,78.07,78.08,10265.0,76.696,76.7058,76.6861,76.696,10265.0
2025-01-15 10:40:00,78.08,78.08,78.06,78.06,4289.0,76.696,76.696,76.6763,76.6763,4289.0
2025-01-15 10:45:00,78.06,78.07,78.06,78.06,22922.0,76.6763,76.6861,76.6763,76.6763,22922.0
2025-01-15 10:50:00,78.06,78.07,78.05,78.05,14630.0,76.6763,76.6861,76.6665,76.6665,14630.0
2025-01-15 10:55:00,78.06,78.06,78.04,78.05,7899.0,76.6763,76.6763,76.6567,76.6665,7899.0
2025-01-15 11:00:00,78.05,78.05,78.03,78.03,13604.0,76.6665,76.6665,76.6468,76.6468,13604.0
2025-01-15 11:05:00,78.04,78.04,78.02,78.02,8624.0,76.6567,76.6567,76.637,76.637,8624.0
2025-01-15 11:10:00,78.01,78.03,78.01,78.03,3707.0,76.6272,76.6468,76.6272,76.6468,3707.0
2025-01-15 11:15:00,78.03,78.03,78.01,78.03,42348.0,76.6468,76.6468,76.6272,76.6468,42348.0
2025-01-15 11:20:00,78.03,78.04,78.01,78.02,30446.0,76.6468,76.6567,76.6272,76.637,30446.0
2025-01-15 11:25:00,78.03,78.03,78.01,78.02,24781.0,76.6468,76.6468,76.6272,76.637,24781.0
2025-01-15 11:30:00,78.01,78.02,78.0,78.0,27563.0,76.6272,76.637,76.6174,76.6174,27563.0
2025-01-15 11:35:00,78.01,78.02,78.01,78.02,5516.0,76.6272,76.637,76.6272,76.637,5516.0
2025-01-15 11:40:00,78.02,78.03,78.01,78.02,16653.0,76.637,76.6468,76.6272,76.637,16653.0
2025-01-15 11:45:00,78.02,78.03,78.02,78.02,8285.0,76.637,76.6468,76.637,76.637,8285.0
2025-01-15 11:50:00,78.03,78.03,78.01,78.02,6904.0,76.6468,76.6468,76.6272,76.637,6904.0
2025-01-15 11:55:00,78.02,78.03,78.01,78.02,12755.0,76.637,76.6468,76.6272,76.637,12755.0
2025-01-15 12:00:00,78.03,78.04,78.02,78.03,6913.0,76.6468,76.6567,76.637,76.6468,6913.0
2025-01-15 12:05:00,78.03,78.05,78.03,78.04,23056.0,76.6468,76.6665,76.6468,76.6567,23056.0
2025-01-15 12:10:00,78.04,78.04,78.03,78.03,8350.0,76.6567,76.6567,76.6468,76.6468,8350.0
2025-01-15 12:15:00,78.04,78.05,78.04,78.05,20220.0,76.6567,76.6665,76.6567,76.6665,20220.0
2025-01-15 12:20:00,78.04,78.05,78.03,78.05,13071.0,76.6567,76.6665,76.6468,76.6665,13071.0
2025-01-15 12:25:00,78.04,78.06,78.04,78.06,45959.0,76.6567,76.6763,76.6567,76.6763,45959.0
2025-01-15 12:30:00,78.06,78.06,78.05,78.06,8008.0,76.6763,76.6763,76.6665,76.6763,8008.0
2025-01-15 12:35:00,78.06,78.06,78.05,78.06,239761.0,76.6763,76.6763,76.6665,76.6763,239761.0
2025-01-15 12:40:00,78.06,78.06,78.04,78.05,15521.0,76.6763,76.6763,76.6567,76.6665,15521.0
2025-01-15 12:45:00,78.05,78.05,78.04,78.05,1816.0,76.6665,76.6665,76.6567,76.6665,1816.0
2025-01-15 12:50:00,78.05,78.05,78.03,78.04,29276.0,76.6665,76.6665,76.6468,76.6567,29276.0
2025-01-15 12:55:00,78.04,78.04,78.03,78.03,20431.0,76.6567,76.6567,76.6468,76.6468,20431.0
2025-01-15 13:00:00,78.04,78.04,78.03,78.04,12222.0,76.6567,76.6567,76.6468,76.6567,12222.0
2025-01-15 13:05:00,78.04,78.04,78.03,78.04,8289.0,76.6567,76.6567,76.6468,76.6567,8289.0
2025-01-15 13:10:00,78.03,78.04,78.03,78.04,2766.0,76.6468,76.6567,76.6468,76.6567,2766.0
2025-01-15 13:15:00,78.04,78.05,78.03,78.05,32269.0,76.6567,76.6665,76.6468,76.6665,32269.0
2025-01-15 13:20:00,78.05,78.07,78.05,78.06,7037.0,76.6665,76.6861,76.6665,76.6763,7037.0
2025-01-15 13:25:00,78.06,78.07,78.05,78.06,25283.0,76.6763,76.6861,76.6665,76.6763,25283.0
2025-01-15 13:30:00,78.06,78.06,78.05,78.06,8165.0,76.6763,76.6763,76.6665,76.6763,8165.0
2025-01-15 13:35:00,78.05,78.06,78.04,78.06,17650.0,76.6665,76.6763,76.6567,76.6763,17650.0
2025-01-15 13:40:00,78.06,78.06,78.05,78.05,16964.0,76.6763,76.6763,76.6665,76.6665,16964.0
2025-01-15 13:45:00,78.06,78.07,78.05,78.06,23411.0,76.6763,76.6861,76.6665,76.6763,23411.0
2025-01-15 13:50:00,78.06,78.07,78.05,78.06,7271.0,76.6763,76.6861,76.6665,76.6763,7271.0
2025-01-15 13:55:00,78.06,78.07,78.06,78.06,8289.0,76.6763,76.6861,76.6763,76.6763,8289.0
2025-01-15 14:00:00,78.07,78.07,78.05,78.05,8707.0,76.6861,76.6861,76.6665,76.6665,8707.0
2025-01-15 14:05:00,78.06,78.07,78.05,78.07,31325.0,76.6763,76.6861,76.6665,76.6861,31325.0
2025-01-15 14:10:00,78.06,78.07,78.05,78.06,14326.0,76.6763,76.6861,76.6665,76.6763,14326.0
2025-01-15 14:15:00,78.06,78.07,78.05,78.06,8890.0,76.6763,76.6861,76.6665,76.6763,8890.0
2025-01-15 14:20:00,78.06,78.07,78.05,78.07,14358.0,76.6763,76.6861,76.6665,76.6861,14358.0
2025-01-15 14:25:00,78.06,78.08,78.06,78.07,18756.0,76.6763,76.696,76.6763,76.6861,18756.0
2025-01-15 14:30:00,78.07,78.08,78.07,78.08,10844.0,76.6861,76.696,76.6861,76.696,10844.0
2025-01-15 14:35:00,78.08,78.08,78.06,78.06,16835.0,76.696,76.696,76.6763,76.6763,16835.0
2025-01-15 14:40:00,78.06,78.07,78.06,78.06,53492.0,76.6763,76.6861,76.6763,76.6763,53492.0
2025-01-15 14:45:00,78.06,78.07,78.06,78.06,207220.0,76.6763,76.6861,76.6763,76.6763,207220.0
2025-01-15 14:50:00,78.06,78.08,78.06,78.08,16470.0,76.6763,76.696,76.6763,76.696,16470.0
2025-01-15 14:55:00,78.08,78.08,78.07,78.08,10854.0,76.696,76.696,76.6861,76.696,10854.0
2025-01-15 15:00:00,78.08,78.08,78.06,78.07,7406.0,76.696,76.696,76.6763,76.6861,7406.0
2025-01-15 15:05:00,78.06,78.07,78.06,78.07,3076.0,76.6763,76.6861,76.6763,76.6861,3076.0
2025-01-15 15:10:00,78.06,78.07,78.06,78.06,10924.0,76.6763,76.6861,76.6763,76.6763,10924.0
2025-01-15 15:15:00,78.06,78.07,78.05,78.06,18466.0,76.6763,76.6861,76.6665,76.6763,18466.0
2025-01-15 15:20:00,78.06,78.07,78.05,78.06,19102.0,76.6763,76.6861,76.6665,76.6763,19102.0
2025-01-15 15:25:00,78.06,78.07,78.05,78.06,19857.0,76.6763,76.6861,76.6665,76.6763,19857.0
2025-01-15 15:30:00,78.06,78.07,78.06,78.07,10272.0,76.6763,76.6861,76.6763,76.6861,10272.0
2025-01-15 15:35:00,78.06,78.07,78.05,78.06,50158.0,76.6763,76.6861,76.6665,76.6763,50158.0
2025-01-15 15:40:00,78.06,78.06,78.05,78.06,38423.0,76.6763,76.6763,76.6665,76.6763,38423.0
2025-01-15 15:45:00,78.06,78.07,78.05,78.06,37297.0,76.6763,76.6861,76.6665,76.6763,37297.0
2025-01-15 15:50:00,78.06,78.07,78.06,78.06,29445.0,76.6763,76.6861,76.6763,76.6763,29445.0
2025-01-15 15:55:00,78.06,78.07,78.06,78.07,34417.0,76.6763,76.6861,76.6763,76.6861,34417.0
2025-01-16 09:30:00,78.0,78.06,78.0,78.04,44525.0,76.6174,76.6763,76.6174,76.6567,44525.0
2025-01-16 09:35:00,78.04,78.04,78.02,78.03,49975.0,76.6567,76.6567,76.637,76.6468,49975.0
2025-01-16 09:40:00,78.03,78.04,78.02,78.04,67318.0,76.6468,76.6567,76.637,76.6567,67318.0
2025-01-16 09:45:00,78.04,78.04,78.02,78.03,795182.0,76.6567,76.6567,76.637,76.6468,795182.0
2025-01-16 09:50:00,78.03,78.03,78.01,78.02,36646.0,76.6468,76.6468,76.6272,76.637,36646.0
2025-01-16 09:55:00,78.02,78.03,78.01,78.03,24661.0,76.637,76.6468,76.6272,76.6468,24661.0
2025-01-16 10:00:00,78.02,78.04,78.02,78.02,11465.0,76.637,76.6567,76.637,76.637,11465.0
2025-01-16 10:05:00,78.03,78.08,78.02,78.08,50950.0,76.6468,76.696,76.637,76.696,50950.0
2025-01-16 10:10:00,78.08,78.09,78.06,78.08,16194.0,76.696,76.7058,76.6763,76.696,16194.0
2025-01-16 10:15:00,78.08,78.1,78.06,78.09,19040.0,76.696,76.7156,76.6763,76.7058,19040.0
2025-01-16 10:20:00,78.11,78.12,78.1,78.12,13655.0,76.7254,76.7352,76.7156,76.7352,13655.0
2025-01-16 10:25:00,78.12,78.12,78.1,78.12,25531.0,76.7352,76.7352,76.7156,76.7352,25531.0
2025-01-16 10:30:00,78.12,78.13,78.1,78.12,16156.0,76.7352,76.7451,76.7156,76.7352,16156.0
2025-01-16 10:35:00,78.12,78.13,78.09,78.13,17780.0,76.7352,76.7451,76.7058,76.7451,17780.0
2025-01-16 10:40:00,78.13,78.13,78.11,78.12,28037.0,76.7451,76.7451,76.7254,76.7352,28037.0
2025-01-16 10:45:00,78.12,78.12,78.1,78.11,1073640.0,76.7352,76.7352,76.7156,76.7254,1073640.0
2025-01-16 10:50:00,78.11,78.12,78.1,78.12,17855.0,76.7254,76.7352,76.7156,76.7352,17855.0
2025-01-16 10:55:00,78.11,78.12,78.11,78.12,13274.0,76.7254,76.7352,76.7254,76.7352,13274.0
2025-01-16 11:00:00,78.12,78.14,78.11,78.14,22996.0,76.7352,76.7549,76.7254,76.7549,22996.0
2025-01-16 11:05:00,78.15,78.15,78.13,78.15,67833.0,76.7647,76.7647,76.7451,76.7647,67833.0
2025-01-16 11:10:00,78.15,78.15,78.14,78.15,17754.0,76.7647,76.7647,76.7549,76.7647,17754.0
2025-01-16 11:15:00,78.15,78.15,78.13,78.15,50415.0,76.7647,76.7647,76.7451,76.7647,50415.0
2025-01-16 11:20:00,78.15,78.15,78.13,78.15,30407.0,76.7647,76.7647,76.7451,76.7647,30407.0
2025-01-16 11:25:00,78.15,78.16,78.14,78.15,16752.0,76.7647,76.7745,76.7549,76.7647,16752.0
2025-01-16 11:30:00,78.15,78.15,78.14,78.15,20449.0,76.7647,76.7647,76.7549,76.7647,20449.0
2025-01-16 11:35:00,78.14,78.15,78.14,78.15,18137.0,76.7549,76.7647,76.7549,76.7647,18137.0
2025-01-16 11:40:00,78.15,78.16,78.14,78.16,26308.0,76.7647,76.7745,76.7549,76.7745,26308.0
2025-01-16 11:45:00,78.15,78.16,78.15,78.16,13136.0,76.7647,76.7745,76.7647,76.7745,13136.0
2025-01-16 11:50:00,78.16,78.16,78.14,78.15,9669.0,76.7745,76.7745,76.7549,76.7647,9669.0
2025-01-16 11:55:00,78.15,78.15,78.13,78.13,26197.0,76.7647,76.7647,76.7451,76.7451,26197.0
2025-01-16 12:00:00,78.14,78.15,78.13,78.14,55719.0,76.7549,76.7647,76.7451,76.7549,55719.0
2025-01-16 12:05:00,78.13,78.15,78.13,78.15,35139.0,76.7451,76.7647,76.7451,76.7647,35139.0
2025-01-16 12:10:00,78.14,78.15,78.14,78.15,13244.0,76.7549,76.7647,76.7549,76.7647,13244.0
2025-01-16 12:15:00,78.15,78.17,78.14,78.15,70901.0,76.7647,76.7844,76.7549,76.7647,70901.0
2025-01-16 12:20:00,78.16,78.17,78.15,78.15,13011.0,76.7745,76.7844,76.7647,76.7647,13011.0
2025-01-16 12:25:00,78.16,78.17,78.15,78.17,26325.0,76.7745,76.7844,76.7647,76.7844,26325.0
2025-01-16 12:30:00,78.17,78.18,78.16,78.17,20587.0,76.7844,76.7942,76.7745,76.7844,20587.0
2025-01-16 12:35:00,78.17,78.18,78.16,78.17,54586.0,76.7844,76.7942,76.7745,76.7844,54586.0
2025-01-16 12:40:00,78.17,78.17,78.15,78.16,26099.0,76.7844,76.7844,76.7647,76.7745,26099.0
2025-01-16 12:45:00,78.16,78.16,78.15,78.15,14873.0,76.7745,76.7745,76.7647,76.7647,14873.0
2025-01-16 12:50:00,78.16,78.16,78.14,78.15,124338.0,76.7745,76.7745,76.7549,76.7647,124338.0
2025-01-16 12:55:00,78.16,78.16,78.15,78.15,12016.0,76.7745,76.7745,76.7647,76.7647,12016.0
2025-01-16 13:00:00,78.15,78.16,78.15,78.15,3191.0,76.7647,76.7745,76.7647,76.7647,3191.0
2025-01-16 13:05:00,78.16,78.16,78.15,78.16,16102.0,76.7745,76.7745,76.7647,76.7745,16102.0
2025-01-16 13:10:00,78.16,78.16,78.15,78.16,26078.0,76.7745,76.7745,76.7647,76.7745,26078.0
2025-01-16 13:15:00,78.16,78.16,78.15,78.16,9010.0,76.7745,76.7745,76.7647,76.7745,9010.0
2025-01-16 13:20:00,78.16,78.16,78.15,78.16,2468.0,76.7745,76.7745,76.7647,76.7745,2468.0
2025-01-16 13:25:00,78.16,78.16,78.14,78.14,20654.0,76.7745,76.7745,76.7549,76.7549,20654.0
2025-01-16 13:30:00,78.15,78.15,78.14,78.15,8451.0,76.7647,76.7647,76.7549,76.7647,8451.0
2025-01-16 13:35:00,78.15,78.15,78.14,78.15,19405.0,76.7647,76.7647,76.7549,76.7647,19405.0
2025-01-16 13:40:00,78.15,78.15,78.14,78.15,12781.0,76.7647,76.7647,76.7549,76.7647,12781.0
2025-01-16 13:45:00,78.15,78.15,78.14,78.15,11870.0,76.7647,76.7647,76.7549,76.7647,11870.0
2025-01-16 13:50:00,78.15,78.16,78.14,78.16,15706.0,76.7647,76.7745,76.7549,76.7745,15706.0
2025-01-16 13:55:00,78.16,78.16,78.14,78.16,44109.0,76.7745,76.7745,76.7549,76.7745,44109.0
2025-01-16 14:00:00,78.16,78.16,78.15,78.16,13606.0,76.7745,76.7745,76.7647,76.7745,13606.0
2025-01-16 14:05:00,78.15,78.16,78.15,78.16,2530.0,76.7647,76.7745,76.7647,76.7745,2530.0
2025-01-16 14:10:00,78.16,78.16,78.15,78.16,13164.0,76.7745,76.7745,76.7647,76.7745,13164.0
2025-01-16 14:15:00,78.16,78.17,78.15,78.17,40756.0,76.7745,76.7844,76.7647,76.7844,40756.0
2025-01-16 14:20:00,78.17,78.18,78.16,78.17,85314.0,76.7844,76.7942,76.7745,76.7844,85314.0
2025-01-16 14:25:00,78.17,78.18,78.16,78.17,76189.0,76.7844,76.7942,76.7745,76.7844,76189.0
2025-01-16 14:30:00,78.17,78.18,78.16,78.18,55374.0,76.7844,76.7942,76.7745,76.7942,55374.0
2025-01-16 14:35:00,78.17,78.18,78.16,78.17,44488.0,76.7844,76.7942,76.7745,76.7844,44488.0
2025-01-16 14:40:00,78.17,78.18,78.16,78.17,25227.0,76.7844,76.7942,76.7745,76.7844,25227.0
2025-01-16 14:45:00,78.17,78.17,78.16,78.17,10254.0,76.7844,76.7844,76.7745,76.7844,10254.0
2025-01-16 14:50:00,78.16,78.16,78.15,78.16,11633.0,76.7745,76.7745,76.7647,76.7745,11633.0
2025-01-16 14:55:00,78.16,78.16,78.15,78.15,20773.0,76.7745,76.7745,76.7647,76.7647,20773.0
2025-01-16 15:00:00,78.15,78.15,78.14,78.14,6192.0,76.7647,76.7647,76.7549,76.7549,6192.0
2025-01-16 15:05:00,78.15,78.16,78.14,78.16,14763.0,76.7647,76.7745,76.7549,76.7745,14763.0
2025-01-16 15:10:00,78.16,78.16,78.14,78.15,21692.0,76.7745,76.7745,76.7549,76.7647,21692.0
2025-01-16 15:15:00,78.14,78.16,78.14,78.15,20954.0,76.7549,76.7745,76.7549,76.7647,20954.0
2025-01-16 15:20:00,78.16,78.16,78.15,78.16,7947.0,76.7745,76.7745,76.7647,76.7745,7947.0
2025-01-16 15:25:00,78.16,78.16,78.15,78.16,13885.0,76.7745,76.7745,76.7647,76.7745,13885.0
2025-01-16 15:30:00,78.16,78.16,78.15,78.15,17583.0,76.7745,76.7745,76.7647,76.7647,17583.0
2025-01-16 15:35:00,78.15,78.16,78.14,78.15,196248.0,76.7647,76.7745,76.7549,76.7647,196248.0
2025-01-16 15:40:00,78.15,78.16,78.15,78.16,9491.0,76.7647,76.7745,76.7647,76.7745,9491.0
2025-01-16 15:45:00,78.16,78.16,78.15,78.16,28872.0,76.7745,76.7745,76.7647,76.7745,28872.0
2025-01-16 15:50:00,78.16,78.16,78.14,78.14,61644.0,76.7745,76.7745,76.7549,76.7549,61644.0
2025-01-16 15:55:00,78.15,78.15,78.14,78.15,81623.0,76.7647,76.7647,76.7549,76.7647,81623.0
2025-01-17 09:30:00,78.19,78.19,78.16,78.17,18137.0,76.804,76.804,76.7745,76.7844,18137.0
2025-01-17 09:35:00,78.17,78.17,78.13,78.15,50149.0,76.7844,76.7844,76.7451,76.7647,50149.0
2025-01-17 09:40:00,78.15,78.15,78.14,78.15,24055.0,76.7647,76.7647,76.7549,76.7647,24055.0
2025-01-17 09:45:00,78.15,78.15,78.13,78.15,28553.0,76.7647,76.7647,76.7451,76.7647,28553.0
2025-01-17 09:50:00,78.15,78.17,78.14,78.16,11840.0,76.7647,76.7844,76.7549,76.7745,11840.0
2025-01-17 09:55:00,78.15,78.16,78.15,78.16,802398.0,76.7647,76.7745,76.7647,76.7745,802398.0
2025-01-17 10:00:00,78.16,78.17,78.15,78.16,66961.0,76.7745,76.7844,76.7647,76.7745,66961.0
2025-01-17 10:05:00,78.16,78.17,78.16,78.17,10910.0,76.7745,76.7844,76.7745,76.7844,10910.0
2025-01-17 10:10:00,78.17,78.17,78.16,78.17,1006175.0,76.7844,76.7844,76.7745,76.7844,1006175.0
2025-01-17 10:15:00,78.17,78.18,78.16,78.17,24231.0,76.7844,76.7942,76.7745,76.7844,24231.0
2025-01-17 10:20:00,78.17,78.18,78.16,78.17,13696.0,76.7844,76.7942,76.7745,76.7844,13696.0
2025-01-17 10:25:00,78.17,78.18,78.16,78.18,19077.0,76.7844,76.7942,76.7745,76.7942,19077.0
2025-01-17 10:30:00,78.19,78.19,78.17,78.17,14728.0,76.804,76.804,76.7844,76.7844,14728.0
2025-01-17 10:35:00,78.17,78.18,78.16,78.17,43152.0,76.7844,76.7942,76.7745,76.7844,43152.0
2025-01-17 10:40:00,78.17,78.17,78.16,78.16,44756.0,76.7844,76.7844,76.7745,76.7745,44756.0
2025-01-17 10:45:00,78.17,78.17,78.16,78.17,465666.0,76.7844,76.7844,76.7745,76.7844,465666.0
2025-01-17 10:50:00,78.17,78.18,78.16,78.17,75797.0,76.7844,76.7942,76.7745,76.7844,75797.0
2025-01-17 10:55:00,78.17,78.17,78.16,78.17,92164.0,76.7844,76.7844,76.7745,76.7844,92164.0
2025-01-17 11:00:00,78.17,78.17,78.16,78.17,97696.0,76.7844,76.7844,76.7745,76.7844,97696.0
2025-01-17 11:05:00,78.17,78.17,78.16,78.16,110059.0,76.7844,76.7844,76.7745,76.7745,110059.0
2025-01-17 11:10:00,78.16,78.17,78.16,78.17,77029.0,76.7745,76.7844,76.7745,76.7844,77029.0
2025-01-17 11:15:00,78.17,78.17,78.15,78.16,61301.0,76.7844,76.7844,76.7647,76.7745,61301.0
2025-01-17 11:20:00,78.16,78.16,78.14,78.15,93517.0,76.7745,76.7745,76.7549,76.7647,93517.0
2025-01-17 11:25:00,78.15,78.15,78.14,78.15,85437.0,76.7647,76.7647,76.7549,76.7647,85437.0
2025-01-17 11:30:00,78.15,78.15,78.13,78.14,10369.0,76.7647,76.7647,76.7451,76.7549,10369.0
2025-01-17 11:35:00,78.14,78.14,78.13,78.14,10077.0,76.7549,76.7549,76.7451,76.7549,10077.0
2025-01-17 11:40:00,78.14,78.14,78.13,78.14,7504.0,76.7549,76.7549,76.7451,76.7549,7504.0
2025-01-17 11:45:00,78.14,78.15,78.13,78.15,6144.0,76.7549,76.7647,76.7451,76.7647,6144.0
2025-01-17 11:50:00,78.14,78.15,78.13,78.14,6798.0,76.7549,76.7647,76.7451,76.7549,6798.0
2025-01-17 11:55:00,78.13,78.14,78.12,78.14,37849.0,76.7451,76.7549,76.7352,76.7549,37849.0
2025-01-17 12:00:00,78.13,78.15,78.13,78.14,21979.0,76.7451,76.7647,76.7451,76.7549,21979.0
2025-01-17 12:05:00,78.14,78.14,78.13,78.14,5173.0,76.7549,76.7549,76.7451,76.7549,5173.0
2025-01-17 12:10:00,78.14,78.14,78.13,78.14,20720.0,76.7549,76.7549,76.7451,76.7549,20720.0
2025-01-17 12:15:00,78.14,78.14,78.13,78.13,9795.0,76.7549,76.7549,76.7451,76.7451,9795.0
2025-01-17 12:20:00,78.13,78.14,78.12,78.13,17353.0,76.7451,76.7549,76.7352,76.7451,17353.0
2025-01-17 12:25:00,78.13,78.14,78.12,78.14,32072.0,76.7451,76.7549,76.7352,76.7549,32072.0
2025-01-17 12:30:00,78.14,78.15,78.13,78.14,12314.0,76.7549,76.7647,76.7451,76.7549,12314.0
2025-01-17 12:35:00,78.15,78.15,78.13,78.15,7511.0,76.7647,76.7647,76.7451,76.7647,7511.0
2025-01-17 12:40:00,78.15,78.15,78.14,78.15,3505.0,76.7647,76.7647,76.7549,76.7647,3505.0
2025-01-17 12:45:00,78.15,78.16,78.14,78.14,50336.0,76.7647,76.7745,76.7549,76.7549,50336.0
2025-01-17 12:50:00,78.15,78.16,78.14,78.16,15224.0,76.7647,76.7745,76.7549,76.7745,15224.0
2025-01-17 12:55:00,78.16,78.16,78.15,78.16,83714.0,76.7745,76.7745,76.7647,76.7745,83714.0
2025-01-17 13:00:00,78.16,78.16,78.15,78.16,20292.0,76.7745,76.7745,76.7647,76.7745,20292.0
2025-01-17 13:05:00,78.15,78.16,78.15,78.16,5238.0,76.7647,76.7745,76.7647,76.7745,5238.0
2025-01-17 13:10:00,78.15,78.16,78.15,78.16,7347.0,76.7647,76.7745,76.7647,76.7745,7347.0
2025-01-17 13:15:00,78.16,78.16,78.15,78.16,108588.0,76.7745,76.7745,76.7647,76.7745,108588.0
2025-01-17 13:20:00,78.16,78.16,78.15,78.16,127795.0,76.7745,76.7745,76.7647,76.7745,127795.0
2025-01-17 13:25:00,78.16,78.17,78.15,78.17,32905.0,76.7745,76.7844,76.7647,76.7844,32905.0
2025-01-17 13:30:00,78.16,78.17,78.15,78.15,11610.0,76.7745,76.7844,76.7647,76.7647,11610.0
2025-01-17 13:35:00,78.16,78.16,78.14,78.15,16016.0,76.7745,76.7745,76.7549,76.7647,16016.0
2025-01-17 13:40:00,78.15,78.16,78.15,78.16,5161.0,76.7647,76.7745,76.7647,76.7745,5161.0
2025-01-17 13:45:00,78.16,78.16,78.15,78.16,4159.0,76.7745,76.7745,76.7647,76.7745,4159.0
2025-01-17 13:50:00,78.15,78.16,78.15,78.15,2015.0,76.7647,76.7745,76.7647,76.7647,2015.0
2025-01-17 13:55:00,78.16,78.16,78.14,78.16,15763.0,76.7745,76.7745,76.7549,76.7745,15763.0
2025-01-17 14:00:00,78.16,78.16,78.15,78.16,6146.0,76.7745,76.7745,76.7647,76.7745,6146.0
2025-01-17 14:05:00,78.16,78.16,78.15,78.16,2322.0,76.7745,76.7745,76.7647,76.7745,2322.0
2025-01-17 14:10:00,78.16,78.16,78.15,78.16,17424.0,76.7745,76.7745,76.7647,76.7745,17424.0
2025-01-17 14:15:00,78.16,78.16,78.14,78.14,16504.0,76.7745,76.7745,76.7549,76.7549,16504.0
2025-01-17 14:20:00,78.15,78.15,78.13,78.15,25817.0,76.7647,76.7647,76.7451,76.7647,25817.0
2025-01-17 14:25:00,78.15,78.15,78.13,78.15,15468.0,76.7647,76.7647,76.7451,76.7647,15468.0
2025-01-17 14:30:00,78.14,78.15,78.14,78.15,11046.0,76.7549,76.7647,76.7549,76.7647,11046.0
2025-01-17 14:35:00,78.15,78.16,78.14,78.15,20372.0,76.7647,76.7745,76.7549,76.7647,20372.0
2025-01-17 14:40:00,78.14,78.15,78.14,78.15,24550.0,76.7549,76.7647,76.7549,76.7647,24550.0
2025-01-17 14:45:00,78.15,78.15,78.13,78.14,4305.0,76.7647,76.7647,76.7451,76.7549,4305.0
2025-01-17 14:50:00,78.13,78.14,78.13,78.13,23202.0,76.7451,76.7549,76.7451,76.7451,23202.0
2025-01-17 14:55:00,78.13,78.14,78.13,78.14,12289.0,76.7451,76.7549,76.7451,76.7549,12289.0
2025-01-17 15:00:00,78.13,78.15,78.13,78.13,35411.0,76.7451,76.7647,76.7451,76.7451,35411.0
2025-01-17 15:05:00,78.14,78.14,78.13,78.14,10578.0,76.7549,76.7549,76.7451,76.7549,10578.0
2025-01-17 15:10:00,78.14,78.14,78.12,78.14,23752.0,76.7549,76.7549,76.7352,76.7549,23752.0
2025-01-17 15:15:00,78.14,78.14,78.12,78.14,80694.0,76.7549,76.7549,76.7352,76.7549,80694.0
2025-01-17 15:20:00,78.13,78.14,78.13,78.14,12372.0,76.7451,76.7549,76.7451,76.7549,12372.0
2025-01-17 15:25:00,78.14,78.14,78.13,78.13,21645.0,76.7549,76.7549,76.7451,76.7451,21645.0
2025-01-17 15:30:00,78.14,78.14,78.13,78.14,9745.0,76.7549,76.7549,76.7451,76.7549,9745.0
2025-01-17 15:35:00,78.13,78.14,78.13,78.14,15017.0,76.7451,76.7549,76.7451,76.7549,15017.0
2025-01-17 15:40:00,78.13,78.14,78.13,78.14,9007.0,76.7451,76.7549,76.7451,76.7549,9007.0
2025-01-17 15:45:00,78.14,78.14,78.13,78.14,22877.0,76.7549,76.7549,76.7451,76.7549,22877.0
2025-01-17 15:50:00,78.14,78.14,78.12,78.14,70497.0,76.7549,76.7549,76.7352,76.7549,70497.0
2025-01-17 15:55:00,78.13,78.14,78.12,78.14,123521.0,76.7451,76.7549,76.7352,76.7549,123521.0
2025-01-21 09:30:00,78.19,78.22,78.16,78.2,62258.0,76.804,76.8335,76.7745,76.8138,62258.0
2025-01-21 09:35:00,78.2,78.21,78.18,78.19,61181.0,76.8138,76.8236,76.7942,76.804,61181.0
2025-01-21 09:40:00,78.19,78.2,78.18,78.2,45133.0,76.804,76.8138,76.7942,76.8138,45133.0
2025-01-21 09:45:00,78.2,78.2,78.18,78.18,28836.0,76.8138,76.8138,76.7942,76.7942,28836.0
2025-01-21 09:50:00,78.19,78.19,78.18,78.19,8626.0,76.804,76.804,76.7942,76.804,8626.0
2025-01-21 09:55:00,78.18,78.19,78.17,78.18,26480.0,76.7942,76.804,76.7844,76.7942,26480.0
2025-01-21 10:00:00,78.18,78.2,78.18,78.2,181613.0,76.7942,76.8138,76.7942,76.8138,181613.0
2025-01-21 10:05:00,78.2,78.2,78.17,78.18,48073.0,76.8138,76.8138,76.7844,76.7942,48073.0
2025-01-21 10:10:00,78.17,78.18,78.16,78.17,57132.0,76.7844,76.7942,76.7745,76.7844,57132.0
2025-01-21 10:15:00,78.17,78.19,78.17,78.19,76478.0,76.7844,76.804,76.7844,76.804,76478.0
2025-01-21 10:20:00,78.18,78.19,78.17,78.19,21999.0,76.7942,76.804,76.7844,76.804,21999.0
2025-01-21 10:25:00,78.19,78.19,78.18,78.19,13424.0,76.804,76.804,76.7942,76.804,13424.0
2025-01-21 10:30:00,78.19,78.2,78.18,78.19,28431.0,76.804,76.8138,76.7942,76.804,28431.0
2025-01-21 10:35:00,78.19,78.2,78.19,78.19,6923.0,76.804,76.8138,76.804,76.804,6923.0
2025-01-21 10:40:00,78.2,78.2,78.18,78.19,243773.0,76.8138,76.8138,76.7942,76.804,243773.0
2025-01-21 10:45:00,78.19,78.2,78.18,78.2,76846.0,76.804,76.8138,76.7942,76.8138,76846.0
2025-01-21 10:50:00,78.2,78.2,78.19,78.19,11363.0,76.8138,76.8138,76.804,76.804,11363.0
2025-01-21 10:55:00,78.19,78.2,78.19,78.2,9805.0,76.804,76.8138,76.804,76.8138,9805.0
2025-01-21 11:00:00,78.19,78.2,78.18,78.19,19071.0,76.804,76.8138,76.7942,76.804,19071.0
2025-01-21 11:05:00,78.19,78.19,78.18,78.18,31469.0,76.804,76.804,76.7942,76.7942,31469.0
2025-01-21 11:10:00,78.19,78.19,78.18,78.19,15837.0,76.804,76.804,76.7942,76.804,15837.0
2025-01-21 11:15:00,78.18,78.19,78.18,78.19,14041.0,76.7942,76.804,76.7942,76.804,14041.0
2025-01-21 11:20:00,78.19,78.19,78.18,78.19,30363.0,76.804,76.804,76.7942,76.804,30363.0
2025-01-21 11:25:00,78.19,78.19,78.18,78.19,57293.0,76.804,76.804,76.7942,76.804,57293.0
2025-01-21 11:30:00,78.19,78.2,78.18,78.2,46596.0,76.804,76.8138,76.7942,76.8138,46596.0
2025-01-21 11:35:00,78.2,78.2,78.18,78.19,112240.0,76.8138,76.8138,76.7942,76.804,112240.0
2025-01-21 11:40:00,78.19,78.19,78.18,78.18,36663.0,76.804,76.804,76.7942,76.7942,36663.0
2025-01-21 11:45:00,78.19,78.19,78.18,78.19,52208.0,76.804,76.804,76.7942,76.804,52208.0
2025-01-21 11:50:00,78.19,78.19,78.18,78.18,58299.0,76.804,76.804,76.7942,76.7942,58299.0
2025-01-21 11:55:00,78.17,78.19,78.17,78.17,28756.0,76.7844,76.804,76.7844,76.7844,28756.0
2025-01-21 12:00:00,78.17,78.19,78.17,78.17,28767.0,76.7844,76.804,76.7844,76.7844,28767.0
2025-01-21 12:05:00,78.17,78.18,78.17,78.17,14726.0,76.7844,76.7942,76.7844,76.7844,14726.0
2025-01-21 12:10:00,78.17,78.18,78.17,78.17,2828.0,76.7844,76.7942,76.7844,76.7844,2828.0
2025-01-21 12:15:00,78.17,78.18,78.17,78.17,19658.0,76.7844,76.7942,76.7844,76.7844,19658.0
2025-01-21 12:20:00,78.17,78.18,78.17,78.17,14702.0,76.7844,76.7942,76.7844,76.7844,14702.0
2025-01-21 12:25:00,78.17,78.18,78.17,78.17,5108.0,76.7844,76.7942,76.7844,76.7844,5108.0
2025-01-21 12:30:00,78.17,78.18,78.17,78.17,5510.0,76.7844,76.7942,76.7844,76.7844,5510.0
2025-01-21 12:35:00,78.17,78.18,78.16,78.17,22773.0,76.7844,76.7942,76.7745,76.7844,22773.0
2025-01-21 12:40:00,78.17,78.17,78.16,78.17,9874.0,76.7844,76.7844,76.7745,76.7844,9874.0
2025-01-21 12:45:00,78.17,78.18,78.16,78.18,36567.0,76.7844,76.7942,76.7745,76.7942,36567.0
2025-01-21 12:50:00,78.17,78.18,78.15,78.16,15174.0,76.7844,76.7942,76.7647,76.7745,15174.0
2025-01-21 12:55:00,78.15,78.16,78.15,78.16,5076.0,76.7647,76.7745,76.7647,76.7745,5076.0
2025-01-21 13:00:00,78.16,78.16,78.15,78.15,5323.0,76.7745,76.7745,76.7647,76.7647,5323.0
2025-01-21 13:05:00,78.16,78.17,78.15,78.17,23601.0,76.7745,76.7844,76.7647,76.7844,23601.0
2025-01-21 13:10:00,78.16,78.17,78.16,78.17,9831.0,76.7745,76.7844,76.7745,76.7844,9831.0
2025-01-21 13:15:00,78.17,78.17,78.16,78.17,6991.0,76.7844,76.7844,76.7745,76.7844,6991.0
2025-01-21 13:20:00,78.16,78.17,78.16,78.17,4599.0,76.7745,76.7844,76.7745,76.7844,4599.0
2025-01-21 13:25:00,78.17,78.17,78.16,78.17,23748.0,76.7844,76.7844,76.7745,76.7844,23748.0
2025-01-21 13:30:00,78.17,78.18,78.16,78.17,24490.0,76.7844,76.7942,76.7745,76.7844,24490.0
2025-01-21 13:35:00,78.18,78.18,78.17,78.17,10221.0,76.7942,76.7942,76.7844,76.7844,10221.0
2025-01-21 13:40:00,78.17,78.19,78.17,78.18,20167.0,76.7844,76.804,76.7844,76.7942,20167.0
2025-01-21 13:45:00,78.18,78.19,78.18,78.18,19166.0,76.7942,76.804,76.7942,76.7942,19166.0
2025-01-21 13:50:00,78.18,78.19,78.17,78.17,16015.0,76.7942,76.804,76.7844,76.7844,16015.0
2025-01-21 13:55:00,78.17,78.19,78.17,78.19,24266.0,76.7844,76.804,76.7844,76.804,24266.0
2025-01-21 14:00:00,78.18,78.19,78.18,78.18,39028.0,76.7942,76.804,76.7942,76.7942,39028.0
2025-01-21 14:05:00,78.18,78.19,78.17,78.19,26658.0,76.7942,76.804,76.7844,76.804,26658.0
2025-01-21 14:10:00,78.19,78.19,78.18,78.18,25286.0,76.804,76.804,76.7942,76.7942,25286.0
2025-01-21 14:15:00,78.19,78.19,78.18,78.19,27619.0,76.804,76.804,76.7942,76.804,27619.0
2025-01-21 14:20:00,78.18,78.19,78.18,78.18,78401.0,76.7942,76.804,76.7942,76.7942,78401.0
2025-01-21 14:25:00,78.18,78.19,78.18,78.19,10545.0,76.7942,76.804,76.7942,76.804,10545.0
2025-01-21 14:30:00,78.19,78.19,78.18,78.19,12272.0,76.804,76.804,76.7942,76.804,12272.0
2025-01-21 14:35:00,78.19,78.19,78.18,78.19,14466.0,76.804,76.804,76.7942,76.804,14466.0
2025-01-21 14:40:00,78.18,78.19,78.18,78.18,6014.0,76.7942,76.804,76.7942,76.7942,6014.0
2025-01-21 14:45:00,78.19,78.2,78.18,78.2,52990.0,76.804,76.8138,76.7942,76.8138,52990.0
2025-01-21 14:50:00,78.19,78.2,78.18,78.18,13394.0,76.804,76.8138,76.7942,76.7942,13394.0
2025-01-21 14:55:00,78.18,78.19,78.18,78.18,17477.0,76.7942,76.804,76.7942,76.7942,17477.0
2025-01-21 15:00:00,78.19,78.19,78.17,78.19,33256.0,76.804,76.804,76.7844,76.804,33256.0
2025-01-21 15:05:00,78.18,78.2,78.18,78.2,29519.0,76.7942,76.8138,76.7942,76.8138,29519.0
2025-01-21 15:10:00,78.19,78.2,78.19,78.2,15600.0,76.804,76.8138,76.804,76.8138,15600.0
2025-01-21 15:15:00,78.2,78.2,78.19,78.2,19405.0,76.8138,76.8138,76.804,76.8138,19405.0
2025-01-21 15:20:00,78.19,78.2,78.19,78.2,15096.0,76.804,76.8138,76.804,76.8138,15096.0
2025-01-21 15:25:00,78.2,78.2,78.19,78.2,17223.0,76.8138,76.8138,76.804,76.8138,17223.0
2025-01-21 15:30:00,78.2,78.2,78.19,78.19,40610.0,76.8138,76.8138,76.804,76.804,40610.0
2025-01-21 15:35:00,78.2,78.2,78.19,78.2,20719.0,76.8138,76.8138,76.804,76.8138,20719.0
2025-01-21 15:40:00,78.2,78.21,78.19,78.21,33113.0,76.8138,76.8236,76.804,76.8236,33113.0
2025-01-21 15:45:00,78.2,78.21,78.2,78.2,20629.0,76.8138,76.8236,76.8138,76.8138,20629.0
2025-01-21 15:50:00,78.2,78.22,78.2,78.22,54781.0,76.8138,76.8335,76.8138,76.8335,54781.0
2025-01-21 15:55:00,78.21,78.22,78.2,78.22,21139.0,76.8236,76.8335,76.8138,76.8335,21139.0
2025-01-22 09:30:00,78.25,78.25,78.13,78.2,51442.0,76.8629,76.8629,76.7451,76.8138,51442.0
2025-01-22 09:35:00,78.2,78.21,78.19,78.21,5896.0,76.8138,76.8236,76.804,76.8236,5896.0
2025-01-22 09:40:00,78.2,78.21,78.2,78.2,11190.0,76.8138,76.8236,76.8138,76.8138,11190.0
2025-01-22 09:45:00,78.21,78.22,78.2,78.22,7502.0,76.8236,76.8335,76.8138,76.8335,7502.0
2025-01-22 09:50:00,78.22,78.22,78.2,78.21,21283.0,76.8335,76.8335,76.8138,76.8236,21283.0
2025-01-22 09:55:00,78.21,78.21,78.2,78.21,9478.0,76.8236,76.8236,76.8138,76.8236,9478.0
2025-01-22 10:00:00,78.2,78.22,78.2,78.22,40573.0,76.8138,76.8335,76.8138,76.8335,40573.0
2025-01-22 10:05:00,78.22,78.22,78.21,78.22,81447.0,76.8335,76.8335,76.8236,76.8335,81447.0
2025-01-22 10:10:00,78.21,78.23,78.21,78.22,15410.0,76.8236,76.8433,76.8236,76.8335,15410.0
2025-01-22 10:15:00,78.22,78.22,78.21,78.22,11585.0,76.8335,76.8335,76.8236,76.8335,11585.0
2025-01-22 10:20:00,78.21,78.22,78.2,78.2,15031.0,76.8236,76.8335,76.8138,76.8138,15031.0
2025-01-22 10:25:00,78.2,78.21,78.19,78.2,10314.0,76.8138,76.8236,76.804,76.8138,10314.0
2025-01-22 10:30:00,78.2,78.21,78.19,78.19,8403.0,76.8138,76.8236,76.804,76.804,8403.0
2025-01-22 10:35:00,78.2,78.2,78.19,78.2,4211.0,76.8138,76.8138,76.804,76.8138,4211.0
2025-01-22 10:40:00,78.2,78.21,78.19,78.2,53488.0,76.8138,76.8236,76.804,76.8138,53488.0
2025-01-22 10:45:00,78.2,78.21,78.2,78.2,34705.0,76.8138,76.8236,76.8138,76.8138,34705.0
2025-01-22 10:50:00,78.2,78.21,78.2,78.21,1081194.0,76.8138,76.8236,76.8138,76.8236,1081194.0
2025-01-22 10:55:00,78.2,78.21,78.2,78.2,144187.0,76.8138,76.8236,76.8138,76.8138,144187.0
2025-01-22 11:00:00,78.2,78.21,78.2,78.21,141989.0,76.8138,76.8236,76.8138,76.8236,141989.0
2025-01-22 11:05:00,78.21,78.22,78.2,78.22,59692.0,76.8236,76.8335,76.8138,76.8335,59692.0
2025-01-22 11:10:00,78.22,78.22,78.21,78.21,23545.0,76.8335,76.8335,76.8236,76.8236,23545.0
2025-01-22 11:15:00,78.22,78.22,78.2,78.2,336885.0,76.8335,76.8335,76.8138,76.8138,336885.0
2025-01-22 11:20:00,78.2,78.21,78.2,78.2,54788.0,76.8138,76.8236,76.8138,76.8138,54788.0
2025-01-22 11:25:00,78.2,78.21,78.19,78.19,30182.0,76.8138,76.8236,76.804,76.804,30182.0
2025-01-22 11:30:00,78.2,78.2,78.18,78.19,2216804.0,76.8138,76.8138,76.7942,76.804,2216804.0
2025-01-22 11:35:00,78.19,78.19,78.18,78.19,19803.0,76.804,76.804,76.7942,76.804,19803.0
2025-01-22 11:40:00,78.19,78.19,78.18,78.19,100432.0,76.804,76.804,76.7942,76.804,100432.0
2025-01-22 11:45:00,78.19,78.19,78.18,78.19,15203.0,76.804,76.804,76.7942,76.804,15203.0
2025-01-22 11:50:00,78.19,78.19,78.18,78.19,8811.0,76.804,76.804,76.7942,76.804,8811.0
2025-01-22 11:55:00,78.18,78.19,78.17,78.17,26700.0,76.7942,76.804,76.7844,76.7844,26700.0
2025-01-22 12:00:00,78.18,78.19,78.17,78.18,38415.0,76.7942,76.804,76.7844,76.7942,38415.0
2025-01-22 12:05:00,78.19,78.19,78.18,78.19,6932.0,76.804,76.804,76.7942,76.804,6932.0
2025-01-22 12:10:00,78.19,78.19,78.17,78.17,16413.0,76.804,76.804,76.7844,76.7844,16413.0
2025-01-22 12:15:00,78.18,78.18,78.17,78.18,9008.0,76.7942,76.7942,76.7844,76.7942,9008.0
2025-01-22 12:20:00,78.17,78.18,78.16,78.17,19617.0,76.7844,76.7942,76.7745,76.7844,19617.0
2025-01-22 12:25:00,78.17,78.17,78.16,78.17,9878.0,76.7844,76.7844,76.7745,76.7844,9878.0
2025-01-22 12:30:00,78.16,78.17,78.16,78.17,19963.0,76.7745,76.7844,76.7745,76.7844,19963.0
2025-01-22 12:35:00,78.16,78.16,78.15,78.16,38436.0,76.7745,76.7745,76.7647,76.7745,38436.0
2025-01-22 12:40:00,78.16,78.16,78.15,78.16,4509.0,76.7745,76.7745,76.7647,76.7745,4509.0
2025-01-22 12:45:00,78.16,78.16,78.15,78.16,14230.0,76.7745,76.7745,76.7647,76.7745,14230.0
2025-01-22 12:50:00,78.16,78.16,78.15,78.16,4223.0,76.7745,76.7745,76.7647,76.7745,4223.0
2025-01-22 12:55:00,78.15,78.16,78.15,78.16,18681.0,76.7647,76.7745,76.7647,76.7745,18681.0
2025-01-22 13:00:00,78.16,78.18,78.15,78.16,66626.0,76.7745,76.7942,76.7647,76.7745,66626.0
2025-01-22 13:05:00,78.16,78.16,78.15,78.16,12282.0,76.7745,76.7745,76.7647,76.7745,12282.0
2025-01-22 13:10:00,78.16,78.16,78.15,78.16,34088.0,76.7745,76.7745,76.7647,76.7745,34088.0
2025-01-22 13:15:00,78.16,78.17,78.15,78.17,37228.0,76.7745,76.7844,76.7647,76.7844,37228.0
2025-01-22 13:20:00,78.17,78.17,78.16,78.17,6587.0,76.7844,76.7844,76.7745,76.7844,6587.0
2025-01-22 13:25:00,78.17,78.17,78.16,78.17,6366.0,76.7844,76.7844,76.7745,76.7844,6366.0
2025-01-22 13:30:00,78.17,78.17,78.16,78.17,2861.0,76.7844,76.7844,76.7745,76.7844,2861.0
2025-01-22 13:35:00,78.17,78.17,78.16,78.17,15983.0,76.7844,76.7844,76.7745,76.7844,15983.0
2025-01-22 13:40:00,78.17,78.17,78.16,78.17,22810.0,76.7844,76.7844,76.7745,76.7844,22810.0
2025-01-22 13:45:00,78.17,78.17,78.16,78.16,3961.0,76.7844,76.7844,76.7745,76.7745,3961.0
2025-01-22 13:50:00,78.17,78.17,78.16,78.16,11930.0,76.7844,76.7844,76.7745,76.7745,11930.0
2025-01-22 13:55:00,78.16,78.17,78.16,78.17,43526.0,76.7745,76.7844,76.7745,76.7844,43526.0
2025-01-22 14:00:00,78.17,78.18,78.16,78.17,40538.0,76.7844,76.7942,76.7745,76.7844,40538.0
2025-01-22 14:05:00,78.18,78.19,78.17,78.19,46854.0,76.7942,76.804,76.7844,76.804,46854.0
2025-01-22 14:10:00,78.19,78.19,78.18,78.18,59502.0,76.804,76.804,76.7942,76.7942,59502.0
2025-01-22 14:15:00,78.19,78.19,78.17,78.18,45578.0,76.804,76.804,76.7844,76.7942,45578.0
2025-01-22 14:20:00,78.17,78.18,78.16,78.17,87473.0,76.7844,76.7942,76.7745,76.7844,87473.0
2025-01-22 14:25:00,78.16,78.18,78.16,78.17,47099.0,76.7745,76.7942,76.7745,76.7844,47099.0
2025-01-22 14:30:00,78.17,78.18,78.17,78.17,31082.0,76.7844,76.7942,76.7844,76.7844,31082.0
2025-01-22 14:35:00,78.17,78.18,78.17,78.17,38297.0,76.7844,76.7942,76.7844,76.7844,38297.0
2025-01-22 14:40:00,78.17,78.18,78.16,78.17,60139.0,76.7844,76.7942,76.7745,76.7844,60139.0
2025-01-22 14:45:00,78.17,78.17,78.16,78.17,40216.0,76.7844,76.7844,76.7745,76.7844,40216.0
2025-01-22 14:50:00,78.17,78.18,78.16,78.17,43848.0,76.7844,76.7942,76.7745,76.7844,43848.0
2025-01-22 14:55:00,78.17,78.18,78.17,78.17,49528.0,76.7844,76.7942,76.7844,76.7844,49528.0
2025-01-22 15:00:00,78.17,78.18,78.17,78.17,24246.0,76.7844,76.7942,76.7844,76.7844,24246.0
2025-01-22 15:05:00,78.17,78.19,78.17,78.18,47667.0,76.7844,76.804,76.7844,76.7942,47667.0
2025-01-22 15:10:00,78.18,78.19,78.18,78.19,6771.0,76.7942,76.804,76.7942,76.804,6771.0
2025-01-22 15:15:00,78.18,78.19,78.18,78.18,15961.0,76.7942,76.804,76.7942,76.7942,15961.0
2025-01-22 15:20:00,78.19,78.19,78.17,78.17,14688.0,76.804,76.804,76.7844,76.7844,14688.0
2025-01-22 15:25:00,78.17,78.18,78.16,78.17,21552.0,76.7844,76.7942,76.7745,76.7844,21552.0
2025-01-22 15:30:00,78.17,78.17,78.16,78.17,48839.0,76.7844,76.7844,76.7745,76.7844,48839.0
2025-01-22 15:35:00,78.17,78.17,78.16,78.17,14010.0,76.7844,76.7844,76.7745,76.7844,14010.0
2025-01-22 15:40:00,78.16,78.17,78.16,78.17,15413.0,76.7745,76.7844,76.7745,76.7844,15413.0
2025-01-22 15:45:00,78.17,78.17,78.16,78.16,8850.0,76.7844,76.7844,76.7745,76.7745,8850.0
2025-01-22 15:50:00,78.17,78.17,78.16,78.16,73129.0,76.7844,76.7844,76.7745,76.7745,73129.0
2025-01-22 15:55:00,78.16,78.17,78.14,78.14,166689.0,76.7745,76.7844,76.7549,76.7549,166689.0
2025-01-23 09:30:00,77.99,78.12,77.99,78.12,26204.0,76.6075,76.7352,76.6075,76.7352,26204.0
2025-01-23 09:35:00,78.12,78.13,78.11,78.13,9234.0,76.7352,76.7451,76.7254,76.7451,9234.0
2025-01-23 09:40:00,78.13,78.14,78.12,78.13,51982.0,76.7451,76.7549,76.7352,76.7451,51982.0
2025-01-23 09:45:00,78.13,78.14,78.13,78.14,34466.0,76.7451,76.7549,76.7451,76.7549,34466.0
2025-01-23 09:50:00,78.14,78.14,78.12,78.13,2808.0,76.7549,76.7549,76.7352,76.7451,2808.0
2025-01-23 09:55:00,78.12,78.14,78.12,78.13,9714.0,76.7352,76.7549,76.7352,76.7451,9714.0
2025-01-23 10:00:00,78.13,78.13,78.12,78.12,13495.0,76.7451,76.7451,76.7352,76.7352,13495.0
2025-01-23 10:05:00,78.13,78.14,78.12,78.14,16623.0,76.7451,76.7549,76.7352,76.7549,16623.0
2025-01-23 10:10:00,78.14,78.15,78.13,78.15,29028.0,76.7549,76.7647,76.7451,76.7647,29028.0
2025-01-23 10:15:00,78.15,78.15,78.14,78.14,6225.0,76.7647,76.7647,76.7549,76.7549,6225.0
2025-01-23 10:20:00,78.15,78.15,78.13,78.13,339068.0,76.7647,76.7647,76.7451,76.7451,339068.0
2025-01-23 10:25:00,78.13,78.14,78.12,78.13,22823.0,76.7451,76.7549,76.7352,76.7451,22823.0
2025-01-23 10:30:00,78.13,78.13,78.12,78.13,6685.0,76.7451,76.7451,76.7352,76.7451,6685.0
2025-01-23 10:35:00,78.13,78.14,78.12,78.14,21785.0,76.7451,76.7549,76.7352,76.7549,21785.0
2025-01-23 10:40:00,78.14,78.14,78.13,78.13,10064.0,76.7549,76.7549,76.7451,76.7451,10064.0
2025-01-23 10:45:00,78.14,78.14,78.13,78.14,27731.0,76.7549,76.7549,76.7451,76.7549,27731.0
2025-01-23 10:50:00,78.14,78.14,78.13,78.14,9600.0,76.7549,76.7549,76.7451,76.7549,9600.0
2025-01-23 10:55:00,78.14,78.14,78.13,78.14,16662.0,76.7549,76.7549,76.7451,76.7549,16662.0
2025-01-23 11:00:00,78.14,78.14,78.13,78.13,5898.0,76.7549,76.7549,76.7451,76.7451,5898.0
2025-01-23 11:05:00,78.14,78.14,78.12,78.14,184709.0,76.7549,76.7549,76.7352,76.7549,184709.0
2025-01-23 11:10:00,78.14,78.16,78.13,78.16,85978.0,76.7549,76.7745,76.7451,76.7745,85978.0
2025-01-23 11:15:00,78.16,78.18,78.15,78.16,20550.0,76.7745,76.7942,76.7647,76.7745,20550.0
2025-01-23 11:20:00,78.16,78.18,78.16,78.17,18775.0,76.7745,76.7942,76.7745,76.7844,18775.0
2025-01-23 11:25:00,78.17,78.19,78.17,78.18,82803.0,76.7844,76.804,76.7844,76.7942,82803.0
2025-01-23 11:30:00,78.19,78.19,78.17,78.18,31362.0,76.804,76.804,76.7844,76.7942,31362.0
2025-01-23 11:35:00,78.17,78.19,78.17,78.17,99181.0,76.7844,76.804,76.7844,76.7844,99181.0
2025-01-23 11:40:00,78.17,78.18,78.17,78.17,35032.0,76.7844,76.7942,76.7844,76.7844,35032.0
2025-01-23 11:45:00,78.17,78.19,78.17,78.19,32287.0,76.7844,76.804,76.7844,76.804,32287.0
2025-01-23 11:50:00,78.19,78.19,78.17,78.17,52378.0,76.804,76.804,76.7844,76.7844,52378.0
2025-01-23 11:55:00,78.18,78.18,78.17,78.17,32360.0,76.7942,76.7942,76.7844,76.7844,32360.0
2025-01-23 12:00:00,78.17,78.18,78.16,78.17,139929.0,76.7844,76.7942,76.7745,76.7844,139929.0
2025-01-23 12:05:00,78.17,78.17,78.16,78.17,50161.0,76.7844,76.7844,76.7745,76.7844,50161.0
2025-01-23 12:10:00,78.17,78.18,78.15,78.17,105893.0,76.7844,76.7942,76.7647,76.7844,105893.0
2025-01-23 12:15:00,78.17,78.18,78.16,78.17,40050.0,76.7844,76.7942,76.7745,76.7844,40050.0
2025-01-23 12:20:00,78.17,78.18,78.17,78.18,25231.0,76.7844,76.7942,76.7844,76.7942,25231.0
2025-01-23 12:25:00,78.17,78.18,78.17,78.17,12091.0,76.7844,76.7942,76.7844,76.7844,12091.0
2025-01-23 12:30:00,78.17,78.19,78.17,78.19,33807.0,76.7844,76.804,76.7844,76.804,33807.0
2025-01-23 12:35:00,78.19,78.19,78.17,78.17,16803.0,76.804,76.804,76.7844,76.7844,16803.0
2025-01-23 12:40:00,78.17,78.18,78.17,78.17,8070.0,76.7844,76.7942,76.7844,76.7844,8070.0
2025-01-23 12:45:00,78.18,78.18,78.17,78.17,13850.0,76.7942,76.7942,76.7844,76.7844,13850.0
2025-01-23 12:50:00,78.17,78.19,78.17,78.17,96995.0,76.7844,76.804,76.7844,76.7844,96995.0
2025-01-23 12:55:00,78.17,78.18,78.17,78.17,39179.0,76.7844,76.7942,76.7844,76.7844,39179.0
2025-01-23 13:00:00,78.17,78.18,78.16,78.18,72845.0,76.7844,76.7942,76.7745,76.7942,72845.0
2025-01-23 13:05:00,78.17,78.17,78.16,78.17,44686.0,76.7844,76.7844,76.7745,76.7844,44686.0
2025-01-23 13:10:00,78.17,78.18,78.16,78.17,34772.0,76.7844,76.7942,76.7745,76.7844,34772.0
2025-01-23 13:15:00,78.17,78.18,78.16,78.17,38536.0,76.7844,76.7942,76.7745,76.7844,38536.0
2025-01-23 13:20:00,78.17,78.17,78.16,78.17,15215.0,76.7844,76.7844,76.7745,76.7844,15215.0
2025-01-23 13:25:00,78.17,78.17,78.16,78.16,16986.0,76.7844,76.7844,76.7745,76.7745,16986.0
2025-01-23 13:30:00,78.17,78.17,78.15,78.16,27945.0,76.7844,76.7844,76.7647,76.7745,27945.0
2025-01-23 13:35:00,78.16,78.17,78.15,78.17,63685.0,76.7745,76.7844,76.7647,76.7844,63685.0
2025-01-23 13:40:00,78.17,78.17,78.16,78.17,37529.0,76.7844,76.7844,76.7745,76.7844,37529.0
2025-01-23 13:45:00,78.16,78.17,78.15,78.16,18233.0,76.7745,76.7844,76.7647,76.7745,18233.0
2025-01-23 13:50:00,78.15,78.17,78.15,78.17,42401.0,76.7647,76.7844,76.7647,76.7844,42401.0
2025-01-23 13:55:00,78.17,78.17,78.15,78.16,18950.0,76.7844,76.7844,76.7647,76.7745,18950.0
2025-01-23 14:00:00,78.16,78.16,78.15,78.16,10405.0,76.7745,76.7745,76.7647,76.7745,10405.0
2025-01-23 14:05:00,78.16,78.16,78.15,78.16,11736.0,76.7745,76.7745,76.7647,76.7745,11736.0
2025-01-23 14:10:00,78.16,78.16,78.15,78.16,11278.0,76.7745,76.7745,76.7647,76.7745,11278.0
2025-01-23 14:15:00,78.16,78.17,78.15,78.17,29597.0,76.7745,76.7844,76.7647,76.7844,29597.0
2025-01-23 14:20:00,78.17,78.17,78.16,78.16,9969.0,76.7844,76.7844,76.7745,76.7745,9969.0
2025-01-23 14:25:00,78.17,78.18,78.16,78.17,20026.0,76.7844,76.7942,76.7745,76.7844,20026.0
2025-01-23 14:30:00,78.17,78.18,78.17,78.18,29641.0,76.7844,76.7942,76.7844,76.7942,29641.0
2025-01-23 14:35:00,78.18,78.18,78.17,78.17,9319.0,76.7942,76.7942,76.7844,76.7844,9319.0
2025-01-23 14:40:00,78.17,78.18,78.16,78.17,31103.0,76.7844,76.7942,76.7745,76.7844,31103.0
2025-01-23 14:45:00,78.16,78.17,78.16,78.17,14519.0,76.7745,76.7844,76.7745,76.7844,14519.0
2025-01-23 14:50:00,78.17,78.18,78.16,78.17,44038.0,76.7844,76.7942,76.7745,76.7844,44038.0
2025-01-23 14:55:00,78.18,78.18,78.17,78.17,14910.0,76.7942,76.7942,76.7844,76.7844,14910.0
2025-01-23 15:00:00,78.18,78.18,78.16,78.17,20957.0,76.7942,76.7942,76.7745,76.7844,20957.0
2025-01-23 15:05:00,78.17,78.17,78.16,78.17,5986.0,76.7844,76.7844,76.7745,76.7844,5986.0
2025-01-23 15:10:00,78.17,78.18,78.16,78.17,34121.0,76.7844,76.7942,76.7745,76.7844,34121.0
2025-01-23 15:15:00,78.17,78.18,78.17,78.18,12657.0,76.7844,76.7942,76.7844,76.7942,12657.0
2025-01-23 15:20:00,78.17,78.18,78.17,78.17,40289.0,76.7844,76.7942,76.7844,76.7844,40289.0
2025-01-23 15:25:00,78.17,78.18,78.16,78.17,14169.0,76.7844,76.7942,76.7745,76.7844,14169.0
2025-01-23 15:30:00,78.17,78.18,78.16,78.18,21874.0,76.7844,76.7942,76.7745,76.7942,21874.0
2025-01-23 15:35:00,78.18,78.18,78.17,78.17,17149.0,76.7942,76.7942,76.7844,76.7844,17149.0
2025-01-23 15:40:00,78.17,78.18,78.17,78.17,11635.0,76.7844,76.7942,76.7844,76.7844,11635.0
2025-01-23 15:45:00,78.18,78.18,78.17,78.17,21258.0,76.7942,76.7942,76.7844,76.7844,21258.0
2025-01-23 15:50:00,78.17,78.18,78.17,78.17,22766.0,76.7844,76.7942,76.7844,76.7844,22766.0
2025-01-23 15:55:00,78.17,78.19,78.17,78.18,81510.0,76.7844,76.804,76.7844,76.7942,81510.0
2025-01-24 09:30:00,78.23,78.24,78.19,78.21,30937.0,76.8433,76.8531,76.804,76.8236,30937.0
2025-01-24 09:35:00,78.2,78.21,78.2,78.2,5067.0,76.8138,76.8236,76.8138,76.8138,5067.0
2025-01-24 09:40:00,78.21,78.21,78.19,78.2,7481.0,76.8236,76.8236,76.804,76.8138,7481.0
2025-01-24 09:45:00,78.23,78.26,78.21,78.21,35668.0,76.8433,76.8728,76.8236,76.8236,35668.0
2025-01-24 09:50:00,78.22,78.23,78.21,78.22,27071.0,76.8335,76.8433,76.8236,76.8335,27071.0
2025-01-24 09:55:00,78.22,78.24,78.21,78.24,20904.0,76.8335,76.8531,76.8236,76.8531,20904.0
2025-01-24 10:00:00,78.23,78.24,78.22,78.23,7743.0,76.8433,76.8531,76.8335,76.8433,7743.0
2025-01-24 10:05:00,78.23,78.25,78.23,78.25,108548.0,76.8433,76.8629,76.8433,76.8629,108548.0
2025-01-24 10:10:00,78.25,78.26,78.24,78.26,21025.0,76.8629,76.8728,76.8531,76.8728,21025.0
2025-01-24 10:15:00,78.26,78.26,78.25,78.25,9057.0,76.8728,76.8728,76.8629,76.8629,9057.0
2025-01-24 10:20:00,78.25,78.25,78.24,78.24,6869.0,76.8629,76.8629,76.8531,76.8531,6869.0
2025-01-24 10:25:00,78.24,78.25,78.24,78.24,5369.0,76.8531,76.8629,76.8531,76.8531,5369.0
2025-01-24 10:30:00,78.25,78.26,78.24,78.25,39161.0,76.8629,76.8728,76.8531,76.8629,39161.0
2025-01-24 10:35:00,78.25,78.26,78.24,78.25,3621.0,76.8629,76.8728,76.8531,76.8629,3621.0
2025-01-24 10:40:00,78.26,78.26,78.25,78.26,16440.0,76.8728,76.8728,76.8629,76.8728,16440.0
2025-01-24 10:45:00,78.26,78.27,78.25,78.26,260711.0,76.8728,76.8826,76.8629,76.8728,260711.0
2025-01-24 10:50:00,78.27,78.29,78.26,78.28,17355.0,76.8826,76.9022,76.8728,76.8924,17355.0
2025-01-24 10:55:00,78.28,78.29,78.27,78.29,6207.0,76.8924,76.9022,76.8826,76.9022,6207.0
2025-01-24 11:00:00,78.28,78.29,78.27,78.28,30390.0,76.8924,76.9022,76.8826,76.8924,30390.0
2025-01-24 11:05:00,78.28,78.29,78.27,78.28,6028.0,76.8924,76.9022,76.8826,76.8924,6028.0
2025-01-24 11:10:00,78.29,78.29,78.28,78.28,12380.0,76.9022,76.9022,76.8924,76.8924,12380.0
2025-01-24 11:15:00,78.28,78.29,78.28,78.28,13841.0,76.8924,76.9022,76.8924,76.8924,13841.0
2025-01-24 11:20:00,78.28,78.29,78.28,78.29,11981.0,76.8924,76.9022,76.8924,76.9022,11981.0
2025-01-24 11:25:00,78.29,78.29,78.28,78.29,8898.0,76.9022,76.9022,76.8924,76.9022,8898.0
2025-01-24 11:30:00,78.29,78.29,78.28,78.29,11474.0,76.9022,76.9022,76.8924,76.9022,11474.0
2025-01-24 11:35:00,78.28,78.29,78.28,78.29,26699.0,76.8924,76.9022,76.8924,76.9022,26699.0
2025-01-24 11:40:00,78.29,78.29,78.28,78.29,8641.0,76.9022,76.9022,76.8924,76.9022,8641.0
2025-01-24 11:45:00,78.29,78.29,78.27,78.28,11082.0,76.9022,76.9022,76.8826,76.8924,11082.0
2025-01-24 11:50:00,78.28,78.29,78.27,78.29,13981.0,76.8924,76.9022,76.8826,76.9022,13981.0
2025-01-24 11:55:00,78.29,78.29,78.28,78.29,19827.0,76.9022,76.9022,76.8924,76.9022,19827.0
2025-01-24 12:00:00,78.29,78.29,78.28,78.29,10025.0,76.9022,76.9022,76.8924,76.9022,10025.0
2025-01-24 12:05:00,78.29,78.3,78.28,78.3,20105.0,76.9022,76.9121,76.8924,76.9121,20105.0
2025-01-24 12:10:00,78.3,78.3,78.29,78.3,9041.0,76.9121,76.9121,76.9022,76.9121,9041.0
2025-01-24 12:15:00,78.3,78.3,78.29,78.3,18621.0,76.9121,76.9121,76.9022,76.9121,18621.0
2025-01-24 12:20:00,78.3,78.3,78.29,78.29,7720.0,76.9121,76.9121,76.9022,76.9022,7720.0
2025-01-24 12:25:00,78.3,78.3,78.28,78.29,14335.0,76.9121,76.9121,76.8924,76.9022,14335.0
2025-01-24 12:30:00,78.29,78.29,78.28,78.29,18903.0,76.9022,76.9022,76.8924,76.9022,18903.0
2025-01-24 12:35:00,78.29,78.29,78.28,78.29,5999.0,76.9022,76.9022,76.8924,76.9022,5999.0
2025-01-24 12:40:00,78.29,78.29,78.28,78.28,7201.0,76.9022,76.9022,76.8924,76.8924,7201.0
2025-01-24 12:45:00,78.28,78.29,78.27,78.28,14796.0,76.8924,76.9022,76.8826,76.8924,14796.0
2025-01-24 12:50:00,78.28,78.28,78.27,78.28,7439.0,76.8924,76.8924,76.8826,76.8924,7439.0
2025-01-24 12:55:00,78.28,78.28,78.27,78.27,5834.0,76.8924,76.8924,76.8826,76.8826,5834.0
2025-01-24 13:00:00,78.28,78.28,78.27,78.28,9616.0,76.8924,76.8924,76.8826,76.8924,9616.0
2025-01-24 13:05:00,78.28,78.28,78.27,78.27,8407.0,76.8924,76.8924,76.8826,76.8826,8407.0
2025-01-24 13:10:00,78.27,78.28,78.27,78.27,8260.0,76.8826,76.8924,76.8826,76.8826,8260.0
2025-01-24 13:15:00,78.28,78.28,78.26,78.27,10325.0,76.8924,76.8924,76.8728,76.8826,10325.0
2025-01-24 13:20:00,78.27,78.27,78.26,78.26,10789.0,76.8826,76.8826,76.8728,76.8728,10789.0
2025-01-24 13:25:00,78.27,78.27,78.26,78.27,4675.0,76.8826,76.8826,76.8728,76.8826,4675.0
2025-01-24 13:30:00,78.27,78.27,78.25,78.26,14852.0,76.8826,76.8826,76.8629,76.8728,14852.0
2025-01-24 13:35:00,78.25,78.26,78.25,78.26,9621.0,76.8629,76.8728,76.8629,76.8728,9621.0
2025-01-24 13:40:00,78.26,78.26,78.25,78.26,2516.0,76.8728,76.8728,76.8629,76.8728,2516.0
2025-01-24 13:45:00,78.26,78.26,78.25,78.26,8793.0,76.8728,76.8728,76.8629,76.8728,8793.0
2025-01-24 13:50:00,78.25,78.26,78.25,78.26,12214.0,76.8629,76.8728,76.8629,76.8728,12214.0
2025-01-24 13:55:00,78.25,78.26,78.24,78.25,14507.0,76.8629,76.8728,76.8531,76.8629,14507.0
2025-01-24 14:00:00,78.25,78.25,78.24,78.25,11756.0,76.8629,76.8629,76.8531,76.8629,11756.0
2025-01-24 14:05:00,78.25,78.25,78.24,78.24,15129.0,76.8629,76.8629,76.8531,76.8531,15129.0
2025-01-24 14:10:00,78.25,78.26,78.24,78.26,29321.0,76.8629,76.8728,76.8531,76.8728,29321.0
2025-01-24 14:15:00,78.26,78.26,78.25,78.25,14780.0,76.8728,76.8728,76.8629,76.8629,14780.0
2025-01-24 14:20:00,78.26,78.26,78.25,78.26,13840.0,76.8728,76.8728,76.8629,76.8728,13840.0
2025-01-24 14:25:00,78.26,78.26,78.25,78.26,23458.0,76.8728,76.8728,76.8629,76.8728,23458.0
2025-01-24 14:30:00,78.26,78.26,78.25,78.26,14740.0,76.8728,76.8728,76.8629,76.8728,14740.0
2025-01-24 14:35:00,78.26,78.26,78.25,78.26,16827.0,76.8728,76.8728,76.8629,76.8728,16827.0
2025-01-24 14:40:00,78.26,78.26,78.25,78.26,259204.0,76.8728,76.8728,76.8629,76.8728,259204.0
2025-01-24 14:45:00,78.26,78.26,78.25,78.26,15376.0,76.8728,76.8728,76.8629,76.8728,15376.0
2025-01-24 14:50:00,78.26,78.26,78.25,78.26,12087.0,76.8728,76.8728,76.8629,76.8728,12087.0
2025-01-24 14:55:00,78.26,78.26,78.25,78.26,13241.0,76.8728,76.8728,76.8629,76.8728,13241.0
2025-01-24 15:00:00,78.26,78.26,78.25,78.26,24316.0,76.8728,76.8728,76.8629,76.8728,24316.0
2025-01-24 15:05:00,78.26,78.26,78.25,78.26,5253.0,76.8728,76.8728,76.8629,76.8728,5253.0
2025-01-24 15:10:00,78.26,78.26,78.24,78.25,27420.0,76.8728,76.8728,76.8531,76.8629,27420.0
2025-01-24 15:15:00,78.25,78.25,78.24,78.25,12343.0,76.8629,76.8629,76.8531,76.8629,12343.0
2025-01-24 15:20:00,78.24,78.25,78.24,78.25,17108.0,76.8531,76.8629,76.8531,76.8629,17108.0
2025-01-24 15:25:00,78.25,78.25,78.24,78.25,18933.0,76.8629,76.8629,76.8531,76.8629,18933.0
2025-01-24 15:30:00,78.25,78.25,78.24,78.25,19423.0,76.8629,76.8629,76.8531,76.8629,19423.0
2025-01-24 15:35:00,78.25,78.25,78.24,78.24,13663.0,76.8629,76.8629,76.8531,76.8531,13663.0
2025-01-24 15:40:00,78.25,78.25,78.24,78.25,10143.0,76.8629,76.8629,76.8531,76.8629,10143.0
2025-01-24 15:45:00,78.25,78.25,78.24,78.25,7772.0,76.8629,76.8629,76.8531,76.8629,7772.0
2025-01-24 15:50:00,78.25,78.25,78.24,78.25,18163.0,76.8629,76.8629,76.8531,76.8629,18163.0
2025-01-24 15:55:00,78.25,78.27,78.24,78.27,57342.0,76.8629,76.8826,76.8531,76.8826,57342.0
2025-01-27 09:30:00,78.37,78.41,78.37,78.38,37329.0,76.9808,77.0201,76.9808,76.9906,37329.0
2025-01-27 09:35:00,78.39,78.39,78.37,78.38,21472.0,77.0005,77.0005,76.9808,76.9906,21472.0
2025-01-27 09:40:00,78.38,78.38,78.37,78.38,17135.0,76.9906,76.9906,76.9808,76.9906,17135.0
2025-01-27 09:45:00,78.38,78.38,78.36,78.37,113411.0,76.9906,76.9906,76.971,76.9808,113411.0
2025-01-27 09:50:00,78.36,78.38,78.36,78.38,28115.0,76.971,76.9906,76.971,76.9906,28115.0
2025-01-27 09:55:00,78.37,78.38,78.36,78.36,26774.0,76.9808,76.9906,76.971,76.971,26774.0
2025-01-27 10:00:00,78.37,78.37,78.36,78.37,24277.0,76.9808,76.9808,76.971,76.9808,24277.0
2025-01-27 10:05:00,78.37,78.37,78.36,78.37,31015.0,76.9808,76.9808,76.971,76.9808,31015.0
2025-01-27 10:10:00,78.37,78.37,78.36,78.37,24801.0,76.9808,76.9808,76.971,76.9808,24801.0
2025-01-27 10:15:00,78.37,78.38,78.36,78.38,29869.0,76.9808,76.9906,76.971,76.9906,29869.0
2025-01-27 10:20:00,78.38,78.38,78.37,78.38,29660.0,76.9906,76.9906,76.9808,76.9906,29660.0
2025-01-27 10:25:00,78.38,78.39,78.37,78.38,57806.0,76.9906,77.0005,76.9808,76.9906,57806.0
2025-01-27 10:30:00,78.38,78.38,78.36,78.37,25403.0,76.9906,76.9906,76.971,76.9808,25403.0
2025-01-27 10:35:00,78.36,78.37,78.35,78.35,35984.0,76.971,76.9808,76.9612,76.9612,35984.0
2025-01-27 10:40:00,78.36,78.36,78.35,78.36,4303.0,76.971,76.971,76.9612,76.971,4303.0
2025-01-27 10:45:00,78.36,78.37,78.36,78.37,9282.0,76.971,76.9808,76.971,76.9808,9282.0
2025-01-27 10:50:00,78.37,78.37,78.36,78.37,12772.0,76.9808,76.9808,76.971,76.9808,12772.0
2025-01-27 10:55:00,78.37,78.38,78.36,78.37,18802.0,76.9808,76.9906,76.971,76.9808,18802.0
2025-01-27 11:00:00,78.38,78.38,78.36,78.37,15269.0,76.9906,76.9906,76.971,76.9808,15269.0
2025-01-27 11:05:00,78.37,78.38,78.36,78.37,14394.0,76.9808,76.9906,76.971,76.9808,14394.0
2025-01-27 11:10:00,78.38,78.38,78.37,78.38,23412.0,76.9906,76.9906,76.9808,76.9906,23412.0
2025-01-27 11:15:00,78.38,78.39,78.37,78.39,44913.0,76.9906,77.0005,76.9808,77.0005,44913.0
2025-01-27 11:20:00,78.39,78.39,78.37,78.38,21128.0,77.0005,77.0005,76.9808,76.9906,21128.0
2025-01-27 11:25:00,78.38,78.39,78.37,78.39,13903.0,76.9906,77.0005,76.9808,77.0005,13903.0
2025-01-27 11:30:00,78.39,78.4,78.38,78.39,30826.0,77.0005,77.0103,76.9906,77.0005,30826.0
2025-01-27 11:35:00,78.39,78.39,78.37,78.38,22359.0,77.0005,77.0005,76.9808,76.9906,22359.0
2025-01-27 11:40:00,78.38,78.39,78.37,78.38,14625.0,76.9906,77.0005,76.9808,76.9906,14625.0
2025-01-27 11:45:00,78.39,78.39,78.38,78.39,19083.0,77.0005,77.0005,76.9906,77.0005,19083.0
2025-01-27 11:50:00,78.39,78.4,78.38,78.4,6559.0,77.0005,77.0103,76.9906,77.0103,6559.0
2025-01-27 11:55:00,78.39,78.4,78.39,78.4,74502.0,77.0005,77.0103,77.0005,77.0103,74502.0
2025-01-27 12:00:00,78.4,78.4,78.39,78.4,22487.0,77.0103,77.0103,77.0005,77.0103,22487.0
2025-01-27 12:05:00,78.4,78.4,78.39,78.39,4464.0,77.0103,77.0103,77.0005,77.0005,4464.0
2025-01-27 12:10:00,78.39,78.39,78.38,78.39,10902.0,77.0005,77.0005,76.9906,77.0005,10902.0
2025-01-27 12:15:00,78.39,78.39,78.38,78.38,8036.0,77.0005,77.0005,76.9906,76.9906,8036.0
2025-01-27 12:20:00,78.38,78.39,78.37,78.39,17811.0,76.9906,77.0005,76.9808,77.0005,17811.0
2025-01-27 12:25:00,78.39,78.39,78.38,78.39,4541.0,77.0005,77.0005,76.9906,77.0005,4541.0
2025-01-27 12:30:00,78.39,78.39,78.38,78.39,9100.0,77.0005,77.0005,76.9906,77.0005,9100.0
2025-01-27 12:35:00,78.39,78.4,78.38,78.39,527974.0,77.0005,77.0103,76.9906,77.0005,527974.0
2025-01-27 12:40:00,78.4,78.4,78.39,78.4,18286.0,77.0103,77.0103,77.0005,77.0103,18286.0
2025-01-27 12:45:00,78.4,78.41,78.4,78.4,37116.0,77.0103,77.0201,77.0103,77.0103,37116.0
2025-01-27 12:50:00,78.41,78.42,78.41,78.41,71154.0,77.0201,77.0299,77.0201,77.0201,71154.0
2025-01-27 12:55:00,78.42,78.42,78.41,78.42,16297.0,77.0299,77.0299,77.0201,77.0299,16297.0
2025-01-27 13:00:00,78.42,78.43,78.41,78.42,31255.0,77.0299,77.0397,77.0201,77.0299,31255.0
2025-01-27 13:05:00,78.42,78.43,78.41,78.42,27896.0,77.0299,77.0397,77.0201,77.0299,27896.0
2025-01-27 13:10:00,78.43,78.43,78.41,78.41,26334.0,77.0397,77.0397,77.0201,77.0201,26334.0
2025-01-27 13:15:00,78.41,78.42,78.4,78.41,27238.0,77.0201,77.0299,77.0103,77.0201,27238.0
2025-01-27 13:20:00,78.4,78.42,78.4,78.41,20890.0,77.0103,77.0299,77.0103,77.0201,20890.0
2025-01-27 13:25:00,78.42,78.42,78.41,78.41,8544.0,77.0299,77.0299,77.0201,77.0201,8544.0
2025-01-27 13:30:00,78.42,78.42,78.41,78.41,5286.0,77.0299,77.0299,77.0201,77.0201,5286.0
2025-01-27 13:35:00,78.41,78.42,78.41,78.41,6094.0,77.0201,77.0299,77.0201,77.0201,6094.0
2025-01-27 13:40:00,78.41,78.42,78.41,78.42,20363.0,77.0201,77.0299,77.0201,77.0299,20363.0
2025-01-27 13:45:00,78.41,78.42,78.41,78.42,2602.0,77.0201,77.0299,77.0201,77.0299,2602.0
2025-01-27 13:50:00,78.41,78.42,78.41,78.41,2262.0,77.0201,77.0299,77.0201,77.0201,2262.0
2025-01-27 13:55:00,78.41,78.42,78.41,78.41,5037.0,77.0201,77.0299,77.0201,77.0201,5037.0
2025-01-27 14:00:00,78.42,78.42,78.4,78.41,10410.0,77.0299,77.0299,77.0103,77.0201,10410.0
2025-01-27 14:05:00,78.41,78.41,78.4,78.4,12385.0,77.0201,77.0201,77.0103,77.0103,12385.0
2025-01-27 14:10:00,78.41,78.41,78.4,78.41,11060.0,77.0201,77.0201,77.0103,77.0201,11060.0
2025-01-27 14:15:00,78.41,78.41,78.4,78.41,7401.0,77.0201,77.0201,77.0103,77.0201,7401.0
2025-01-27 14:20:00,78.4,78.41,78.4,78.4,5074.0,77.0103,77.0201,77.0103,77.0103,5074.0
2025-01-27 14:25:00,78.41,78.41,78.39,78.39,8322.0,77.0201,77.0201,77.0005,77.0005,8322.0
2025-01-27 14:30:00,78.4,78.4,78.39,78.39,29197.0,77.0103,77.0103,77.0005,77.0005,29197.0
2025-01-27 14:35:00,78.4,78.41,78.39,78.4,27174.0,77.0103,77.0201,77.0005,77.0103,27174.0
2025-01-27 14:40:00,78.41,78.41,78.4,78.41,13716.0,77.0201,77.0201,77.0103,77.0201,13716.0
2025-01-27 14:45:00,78.41,78.42,78.4,78.41,20730.0,77.0201,77.0299,77.0103,77.0201,20730.0
2025-01-27 14:50:00,78.41,78.43,78.41,78.43,7302.0,77.0201,77.0397,77.0201,77.0397,7302.0
2025-01-27 14:55:00,78.42,78.43,78.42,78.42,8442.0,77.0299,77.0397,77.0299,77.0299,8442.0
2025-01-27 15:00:00,78.42,78.43,78.42,78.43,9232.0,77.0299,77.0397,77.0299,77.0397,9232.0
2025-01-27 15:05:00,78.43,78.43,78.42,78.42,26781.0,77.0397,77.0397,77.0299,77.0299,26781.0
2025-01-27 15:10:00,78.42,78.43,78.42,78.43,7136.0,77.0299,77.0397,77.0299,77.0397,7136.0
2025-01-27 15:15:00,78.43,78.43,78.42,78.42,17218.0,77.0397,77.0397,77.0299,77.0299,17218.0
2025-01-27 15:20:00,78.42,78.43,78.42,78.42,6188.0,77.0299,77.0397,77.0299,77.0299,6188.0
2025-01-27 15:25:00,78.42,78.43,78.42,78.42,21063.0,77.0299,77.0397,77.0299,77.0299,21063.0
2025-01-27 15:30:00,78.42,78.43,78.42,78.42,18033.0,77.0299,77.0397,77.0299,77.0299,18033.0
2025-01-27 15:35:00,78.42,78.44,78.42,78.44,33844.0,77.0299,77.0496,77.0299,77.0496,33844.0
2025-01-27 15:40:00,78.44,78.44,78.43,78.44,24579.0,77.0496,77.0496,77.0397,77.0496,24579.0
2025-01-27 15:45:00,78.44,78.44,78.43,78.44,23356.0,77.0496,77.0496,77.0397,77.0496,23356.0
2025-01-27 15:50:00,78.43,78.44,78.43,78.43,16984.0,77.0397,77.0496,77.0397,77.0397,16984.0
2025-01-27 15:55:00,78.43,78.44,78.43,78.44,76413.0,77.0397,77.0496,77.0397,77.0496,76413.0
2025-01-28 09:30:00,78.37,78.4,78.37,78.4,58834.0,76.9808,77.0103,76.9808,77.0103,58834.0
2025-01-28 09:35:00,78.4,78.41,78.39,78.41,13050.0,77.0103,77.0201,77.0005,77.0201,13050.0
2025-01-28 09:40:00,78.41,78.42,78.4,78.42,12752.0,77.0201,77.0299,77.0103,77.0299,12752.0
2025-01-28 09:45:00,78.42,78.43,78.41,78.43,9459.0,77.0299,77.0397,77.0201,77.0397,9459.0
2025-01-28 09:50:00,78.42,78.43,78.41,78.42,7950.0,77.0299,77.0397,77.0201,77.0299,7950.0
2025-01-28 09:55:00,78.41,78.42,78.4,78.41,10538.0,77.0201,77.0299,77.0103,77.0201,10538.0
2025-01-28 10:00:00,78.4,78.41,78.39,78.4,21437.0,77.0103,77.0201,77.0005,77.0103,21437.0
2025-01-28 10:05:00,78.4,78.42,78.39,78.42,18889.0,77.0103,77.0299,77.0005,77.0299,18889.0
2025-01-28 10:10:00,78.42,78.42,78.41,78.41,28961.0,77.0299,77.0299,77.0201,77.0201,28961.0
2025-01-28 10:15:00,78.42,78.42,78.4,78.4,23435.0,77.0299,77.0299,77.0103,77.0103,23435.0
2025-01-28 10:20:00,78.4,78.4,78.39,78.4,6395.0,77.0103,77.0103,77.0005,77.0103,6395.0
2025-01-28 10:25:00,78.39,78.4,78.38,78.39,4920.0,77.0005,77.0103,76.9906,77.0005,4920.0
2025-01-28 10:30:00,78.39,78.4,78.38,78.39,10944.0,77.0005,77.0103,76.9906,77.0005,10944.0
2025-01-28 10:35:00,78.39,78.4,78.38,78.4,19761.0,77.0005,77.0103,76.9906,77.0103,19761.0
2025-01-28 10:40:00,78.39,78.4,78.38,78.39,11827.0,77.0005,77.0103,76.9906,77.0005,11827.0
2025-01-28 10:45:00,78.38,78.39,78.38,78.39,10386.0,76.9906,77.0005,76.9906,77.0005,10386.0
2025-01-28 10:50:00,78.39,78.39,78.38,78.39,15106.0,77.0005,77.0005,76.9906,77.0005,15106.0
2025-01-28 10:55:00,78.39,78.39,78.37,78.38,13385.0,77.0005,77.0005,76.9808,76.9906,13385.0
2025-01-28 11:00:00,78.38,78.38,78.37,78.37,22563.0,76.9906,76.9906,76.9808,76.9808,22563.0
2025-01-28 11:05:00,78.37,78.38,78.37,78.38,21696.0,76.9808,76.9906,76.9808,76.9906,21696.0
2025-01-28 11:10:00,78.37,78.38,78.37,78.37,10851.0,76.9808,76.9906,76.9808,76.9808,10851.0
2025-01-28 11:15:00,78.38,78.38,78.37,78.38,7814.0,76.9906,76.9906,76.9808,76.9906,7814.0
2025-01-28 11:20:00,78.38,78.38,78.37,78.38,12208.0,76.9906,76.9906,76.9808,76.9906,12208.0
2025-01-28 11:25:00,78.38,78.38,78.37,78.38,12353.0,76.9906,76.9906,76.9808,76.9906,12353.0
2025-01-28 11:30:00,78.38,78.39,78.37,78.37,5076.0,76.9906,77.0005,76.9808,76.9808,5076.0
2025-01-28 11:35:00,78.38,78.38,78.37,78.38,5586.0,76.9906,76.9906,76.9808,76.9906,5586.0
2025-01-28 11:40:00,78.38,78.38,78.37,78.38,12560.0,76.9906,76.9906,76.9808,76.9906,12560.0
2025-01-28 11:45:00,78.38,78.38,78.37,78.38,3252.0,76.9906,76.9906,76.9808,76.9906,3252.0
2025-01-28 11:50:00,78.38,78.38,78.37,78.37,8511.0,76.9906,76.9906,76.9808,76.9808,8511.0
2025-01-28 11:55:00,78.37,78.38,78.37,78.38,10236.0,76.9808,76.9906,76.9808,76.9906,10236.0
2025-01-28 12:00:00,78.38,78.38,78.37,78.37,56725.0,76.9906,76.9906,76.9808,76.9808,56725.0
2025-01-28 12:05:00,78.37,78.38,78.37,78.38,5804.0,76.9808,76.9906,76.9808,76.9906,5804.0
2025-01-28 12:10:00,78.37,78.38,78.36,78.37,30393.0,76.9808,76.9906,76.971,76.9808,30393.0
2025-01-28 12:15:00,78.36,78.37,78.36,78.37,11031.0,76.971,76.9808,76.971,76.9808,11031.0
2025-01-28 12:20:00,78.37,78.37,78.36,78.36,5723.0,76.9808,76.9808,76.971,76.971,5723.0
2025-01-28 12:25:00,78.37,78.38,78.36,78.37,68420.0,76.9808,76.9906,76.971,76.9808,68420.0
2025-01-28 12:30:00,78.38,78.38,78.37,78.38,38771.0,76.9906,76.9906,76.9808,76.9906,38771.0
2025-01-28 12:35:00,78.38,78.39,78.37,78.39,9861.0,76.9906,77.0005,76.9808,77.0005,9861.0
2025-01-28 12:40:00,78.39,78.39,78.38,78.39,3911.0,77.0005,77.0005,76.9906,77.0005,3911.0
2025-01-28 12:45:00,78.38,78.39,78.38,78.39,8821.0,76.9906,77.0005,76.9906,77.0005,8821.0
2025-01-28 12:50:00,78.38,78.39,78.38,78.38,3182.0,76.9906,77.0005,76.9906,76.9906,3182.0
2025-01-28 12:55:00,78.38,78.39,78.38,78.38,10986.0,76.9906,77.0005,76.9906,76.9906,10986.0
2025-01-28 13:00:00,78.38,78.4,78.38,78.4,27119.0,76.9906,77.0103,76.9906,77.0103,27119.0
2025-01-28 13:05:00,78.4,78.4,78.39,78.4,8510.0,77.0103,77.0103,77.0005,77.0103,8510.0
2025-01-28 13:10:00,78.4,78.4,78.39,78.4,14876.0,77.0103,77.0103,77.0005,77.0103,14876.0
2025-01-28 13:15:00,78.4,78.41,78.39,78.41,8050.0,77.0103,77.0201,77.0005,77.0201,8050.0
2025-01-28 13:20:00,78.41,78.41,78.4,78.4,7944.0,77.0201,77.0201,77.0103,77.0103,7944.0
2025-01-28 13:25:00,78.41,78.42,78.4,78.42,18608.0,77.0201,77.0299,77.0103,77.0299,18608.0
2025-01-28 13:30:00,78.42,78.42,78.41,78.41,8192.0,77.0299,77.0299,77.0201,77.0201,8192.0
2025-01-28 13:35:00,78.41,78.42,78.41,78.41,14287.0,77.0201,77.0299,77.0201,77.0201,14287.0
2025-01-28 13:40:00,78.41,78.41,78.4,78.41,3957.0,77.0201,77.0201,77.0103,77.0201,3957.0
2025-01-28 13:45:00,78.41,78.41,78.4,78.41,6574.0,77.0201,77.0201,77.0103,77.0201,6574.0
2025-01-28 13:50:00,78.41,78.41,78.4,78.41,3635.0,77.0201,77.0201,77.0103,77.0201,3635.0
2025-01-28 13:55:00,78.41,78.41,78.4,78.41,18905.0,77.0201,77.0201,77.0103,77.0201,18905.0
2025-01-28 14:00:00,78.41,78.41,78.4,78.41,7658.0,77.0201,77.0201,77.0103,77.0201,7658.0
2025-01-28 14:05:00,78.41,78.41,78.4,78.41,16253.0,77.0201,77.0201,77.0103,77.0201,16253.0
2025-01-28 14:10:00,78.41,78.41,78.4,78.41,10665.0,77.0201,77.0201,77.0103,77.0201,10665.0
2025-01-28 14:15:00,78.41,78.41,78.39,78.41,18752.0,77.0201,77.0201,77.0005,77.0201,18752.0
2025-01-28 14:20:00,78.41,78.41,78.4,78.4,35581.0,77.0201,77.0201,77.0103,77.0103,35581.0
2025-01-28 14:25:00,78.41,78.41,78.4,78.41,14417.0,77.0201,77.0201,77.0103,77.0201,14417.0
2025-01-28 14:30:00,78.41,78.42,78.4,78.41,53387.0,77.0201,77.0299,77.0103,77.0201,53387.0
2025-01-28 14:35:00,78.42,78.42,78.41,78.42,15833.0,77.0299,77.0299,77.0201,77.0299,15833.0
2025-01-28 14:40:00,78.42,78.42,78.41,78.42,23578.0,77.0299,77.0299,77.0201,77.0299,23578.0
2025-01-28 14:45:00,78.42,78.42,78.41,78.42,20950.0,77.0299,77.0299,77.0201,77.0299,20950.0
2025-01-28 14:50:00,78.42,78.42,78.41,78.42,22534.0,77.0299,77.0299,77.0201,77.0299,22534.0
2025-01-28 14:55:00,78.42,78.42,78.41,78.42,19055.0,77.0299,77.0299,77.0201,77.0299,19055.0
2025-01-28 15:00:00,78.42,78.42,78.41,78.42,14960.0,77.0299,77.0299,77.0201,77.0299,14960.0
2025-01-28 15:05:00,78.42,78.43,78.41,78.43,37020.0,77.0299,77.0397,77.0201,77.0397,37020.0
2025-01-28 15:10:00,78.42,78.43,78.42,78.42,8595.0,77.0299,77.0397,77.0299,77.0299,8595.0
2025-01-28 15:15:00,78.42,78.43,78.42,78.43,17367.0,77.0299,77.0397,77.0299,77.0397,17367.0
2025-01-28 15:20:00,78.42,78.43,78.42,78.42,22970.0,77.0299,77.0397,77.0299,77.0299,22970.0
2025-01-28 15:25:00,78.42,78.44,78.42,78.43,45672.0,77.0299,77.0496,77.0299,77.0397,45672.0
2025-01-28 15:30:00,78.44,78.44,78.43,78.44,6605.0,77.0496,77.0496,77.0397,77.0496,6605.0
2025-01-28 15:35:00,78.44,78.44,78.43,78.43,29929.0,77.0496,77.0496,77.0397,77.0397,29929.0
2025-01-28 15:40:00,78.44,78.44,78.43,78.44,23512.0,77.0496,77.0496,77.0397,77.0496,23512.0
2025-01-28 15:45:00,78.44,78.44,78.43,78.44,34036.0,77.0496,77.0496,77.0397,77.0496,34036.0
2025-01-28 15:50:00,78.44,78.44,78.43,78.44,20499.0,77.0496,77.0496,77.0397,77.0496,20499.0
2025-01-28 15:55:00,78.44,78.45,78.43,78.45,178547.0,77.0496,77.0594,77.0397,77.0594,178547.0
2025-01-29 09:30:00,78.47,78.47,78.44,78.44,16855.0,77.079,77.079,77.0496,77.0496,16855.0
2025-01-29 09:35:00,78.44,78.44,78.43,78.44,5901.0,77.0496,77.0496,77.0397,77.0496,5901.0
2025-01-29 09:40:00,78.44,78.45,78.43,78.45,9085.0,77.0496,77.0594,77.0397,77.0594,9085.0
2025-01-29 09:45:00,78.45,78.45,78.44,78.45,4255.0,77.0594,77.0594,77.0496,77.0594,4255.0
2025-01-29 09:50:00,78.45,78.45,78.44,78.45,32879.0,77.0594,77.0594,77.0496,77.0594,32879.0
2025-01-29 09:55:00,78.45,78.45,78.44,78.44,13804.0,77.0594,77.0594,77.0496,77.0496,13804.0
2025-01-29 10:00:00,78.45,78.45,78.42,78.42,21960.0,77.0594,77.0594,77.0299,77.0299,21960.0
2025-01-29 10:05:00,78.43,78.43,78.42,78.43,15010.0,77.0397,77.0397,77.0299,77.0397,15010.0
2025-01-29 10:10:00,78.43,78.44,78.43,78.44,17096.0,77.0397,77.0496,77.0397,77.0496,17096.0
2025-01-29 10:15:00,78.44,78.44,78.43,78.44,2995.0,77.0496,77.0496,77.0397,77.0496,2995.0
2025-01-29 10:20:00,78.44,78.44,78.43,78.43,17285.0,77.0496,77.0496,77.0397,77.0397,17285.0
2025-01-29 10:25:00,78.44,78.44,78.43,78.44,15806.0,77.0496,77.0496,77.0397,77.0496,15806.0
2025-01-29 10:30:00,78.43,78.44,78.42,78.42,5765.0,77.0397,77.0496,77.0299,77.0299,5765.0
2025-01-29 10:35:00,78.42,78.42,78.41,78.42,70471.0,77.0299,77.0299,77.0201,77.0299,70471.0
2025-01-29 10:40:00,78.42,78.42,78.41,78.41,4554.0,77.0299,77.0299,77.0201,77.0201,4554.0
2025-01-29 10:45:00,78.42,78.42,78.4,78.41,15992.0,77.0299,77.0299,77.0103,77.0201,15992.0
2025-01-29 10:50:00,78.41,78.41,78.4,78.41,7263.0,77.0201,77.0201,77.0103,77.0201,7263.0
2025-01-29 10:55:00,78.4,78.41,78.4,78.41,13891.0,77.0103,77.0201,77.0103,77.0201,13891.0
2025-01-29 11:00:00,78.41,78.41,78.4,78.41,15581.0,77.0201,77.0201,77.0103,77.0201,15581.0
2025-01-29 11:05:00,78.41,78.41,78.39,78.4,16874.0,77.0201,77.0201,77.0005,77.0103,16874.0
2025-01-29 11:10:00,78.39,78.4,78.39,78.39,14244.0,77.0005,77.0103,77.0005,77.0005,14244.0
2025-01-29 11:15:00,78.39,78.4,78.39,78.4,13677.0,77.0005,77.0103,77.0005,77.0103,13677.0
2025-01-29 11:20:00,78.4,78.41,78.39,78.4,18363.0,77.0103,77.0201,77.0005,77.0103,18363.0
2025-01-29 11:25:00,78.39,78.4,78.39,78.4,11171.0,77.0005,77.0103,77.0005,77.0103,11171.0
2025-01-29 11:30:00,78.39,78.4,78.39,78.4,13177.0,77.0005,77.0103,77.0005,77.0103,13177.0
2025-01-29 11:35:00,78.4,78.4,78.39,78.39,10846.0,77.0103,77.0103,77.0005,77.0005,10846.0
2025-01-29 11:40:00,78.39,78.39,78.38,78.39,37328.0,77.0005,77.0005,76.9906,77.0005,37328.0
2025-01-29 11:45:00,78.39,78.39,78.38,78.39,13191.0,77.0005,77.0005,76.9906,77.0005,13191.0
2025-01-29 11:50:00,78.39,78.41,78.38,78.39,236906.0,77.0005,77.0201,76.9906,77.0005,236906.0
2025-01-29 11:55:00,78.39,78.4,78.38,78.39,68765.0,77.0005,77.0103,76.9906,77.0005,68765.0
2025-01-29 12:00:00,78.38,78.39,78.38,78.38,6285.0,76.9906,77.0005,76.9906,76.9906,6285.0
2025-01-29 12:05:00,78.39,78.4,78.38,78.4,8512.0,77.0005,77.0103,76.9906,77.0103,8512.0
2025-01-29 12:10:00,78.4,78.4,78.39,78.4,29367.0,77.0103,77.0103,77.0005,77.0103,29367.0
2025-01-29 12:15:00,78.4,78.41,78.39,78.4,47634.0,77.0103,77.0201,77.0005,77.0103,47634.0
2025-01-29 12:20:00,78.41,78.42,78.4,78.42,156721.0,77.0201,77.0299,77.0103,77.0299,156721.0
2025-01-29 12:25:00,78.41,78.42,78.4,78.41,84674.0,77.0201,77.0299,77.0103,77.0201,84674.0
2025-01-29 12:30:00,78.41,78.42,78.41,78.42,5333.0,77.0201,77.0299,77.0201,77.0299,5333.0
2025-01-29 12:35:00,78.42,78.42,78.41,78.41,18731.0,77.0299,77.0299,77.0201,77.0201,18731.0
2025-01-29 12:40:00,78.42,78.42,78.41,78.41,21212.0,77.0299,77.0299,77.0201,77.0201,21212.0
2025-01-29 12:45:00,78.41,78.42,78.4,78.41,97397.0,77.0201,77.0299,77.0103,77.0201,97397.0
2025-01-29 12:50:00,78.41,78.41,78.4,78.41,26914.0,77.0201,77.0201,77.0103,77.0201,26914.0
2025-01-29 12:55:00,78.41,78.42,78.4,78.42,8896.0,77.0201,77.0299,77.0103,77.0299,8896.0
2025-01-29 13:00:00,78.41,78.42,78.41,78.42,34394.0,77.0201,77.0299,77.0201,77.0299,34394.0
2025-01-29 13:05:00,78.42,78.42,78.41,78.42,102266.0,77.0299,77.0299,77.0201,77.0299,102266.0
2025-01-29 13:10:00,78.42,78.42,78.41,78.42,8609.0,77.0299,77.0299,77.0201,77.0299,8609.0
2025-01-29 13:15:00,78.42,78.42,78.41,78.42,16208.0,77.0299,77.0299,77.0201,77.0299,16208.0
2025-01-29 13:20:00,78.42,78.42,78.41,78.42,6810.0,77.0299,77.0299,77.0201,77.0299,6810.0
2025-01-29 13:25:00,78.42,78.42,78.41,78.42,12978.0,77.0299,77.0299,77.0201,77.0299,12978.0
2025-01-29 13:30:00,78.42,78.42,78.41,78.42,7654.0,77.0299,77.0299,77.0201,77.0299,7654.0
2025-01-29 13:35:00,78.42,78.42,78.41,78.42,7282.0,77.0299,77.0299,77.0201,77.0299,7282.0
2025-01-29 13:40:00,78.42,78.42,78.41,78.41,7948.0,77.0299,77.0299,77.0201,77.0201,7948.0
2025-01-29 13:45:00,78.42,78.42,78.4,78.41,15874.0,77.0299,77.0299,77.0103,77.0201,15874.0
2025-01-29 13:50:00,78.41,78.41,78.4,78.41,6637.0,77.0201,77.0201,77.0103,77.0201,6637.0
2025-01-29 13:55:00,78.4,78.41,78.4,78.4,16018.0,77.0103,77.0201,77.0103,77.0103,16018.0
2025-01-29 14:00:00,78.4,78.41,78.36,78.37,37354.0,77.0103,77.0201,76.971,76.9808,37354.0
2025-01-29 14:05:00,78.36,78.37,78.34,78.36,24317.0,76.971,76.9808,76.9513,76.971,24317.0
2025-01-29 14:10:00,78.35,78.35,78.33,78.34,15598.0,76.9612,76.9612,76.9415,76.9513,15598.0
2025-01-29 14:15:00,78.34,78.35,78.33,78.34,22293.0,76.9513,76.9612,76.9415,76.9513,22293.0
2025-01-29 14:20:00,78.34,78.35,78.33,78.34,21233.0,76.9513,76.9612,76.9415,76.9513,21233.0
2025-01-29 14:25:00,78.34,78.34,78.33,78.34,15689.0,76.9513,76.9513,76.9415,76.9513,15689.0
2025-01-29 14:30:00,78.33,78.35,78.32,78.34,24621.0,76.9415,76.9612,76.9317,76.9513,24621.0
2025-01-29 14:35:00,78.33,78.36,78.32,78.36,23607.0,76.9415,76.971,76.9317,76.971,23607.0
2025-01-29 14:40:00,78.37,78.38,78.36,78.38,11978.0,76.9808,76.9906,76.971,76.9906,11978.0
2025-01-29 14:45:00,78.38,78.39,78.36,78.37,20316.0,76.9906,77.0005,76.971,76.9808,20316.0
2025-01-29 14:50:00,78.37,78.39,78.37,78.38,6970.0,76.9808,77.0005,76.9808,76.9906,6970.0
2025-01-29 14:55:00,78.39,78.4,78.38,78.39,28400.0,77.0005,77.0103,76.9906,77.0005,28400.0
2025-01-29 15:00:00,78.4,78.4,78.38,78.39,21033.0,77.0103,77.0103,76.9906,77.0005,21033.0
2025-01-29 15:05:00,78.4,78.4,78.39,78.4,4732.0,77.0103,77.0103,77.0005,77.0103,4732.0
2025-01-29 15:10:00,78.4,78.42,78.39,78.41,56631.0,77.0103,77.0299,77.0005,77.0201,56631.0
2025-01-29 15:15:00,78.4,78.41,78.39,78.4,13192.0,77.0103,77.0201,77.0005,77.0103,13192.0
2025-01-29 15:20:00,78.4,78.42,78.39,78.42,148700.0,77.0103,77.0299,77.0005,77.0299,148700.0
2025-01-29 15:25:00,78.42,78.42,78.41,78.41,135714.0,77.0299,77.0299,77.0201,77.0201,135714.0
2025-01-29 15:30:00,78.42,78.42,78.4,78.41,28937.0,77.0299,77.0299,77.0103,77.0201,28937.0
2025-01-29 15:35:00,78.41,78.42,78.4,78.42,208864.0,77.0201,77.0299,77.0103,77.0299,208864.0
2025-01-29 15:40:00,78.42,78.43,78.41,78.42,51868.0,77.0299,77.0397,77.0201,77.0299,51868.0
2025-01-29 15:45:00,78.42,78.42,78.41,78.42,8291.0,77.0299,77.0299,77.0201,77.0299,8291.0
2025-01-29 15:50:00,78.42,78.42,78.4,78.41,36391.0,77.0299,77.0299,77.0103,77.0201,36391.0
2025-01-29 15:55:00,78.41,78.42,78.4,78.42,395627.0,77.0201,77.0299,77.0103,77.0299,395627.0
2025-01-30 09:30:00,78.42,78.45,78.42,78.45,57475.0,77.0299,77.0594,77.0299,77.0594,57475.0
2025-01-30 09:35:00,78.45,78.46,78.45,78.45,16575.0,77.0594,77.0692,77.0594,77.0594,16575.0
2025-01-30 09:40:00,78.46,78.48,78.45,78.48,20865.0,77.0692,77.0889,77.0594,77.0889,20865.0
2025-01-30 09:45:00,78.48,78.48,78.47,78.47,23630.0,77.0889,77.0889,77.079,77.079,23630.0
2025-01-30 09:50:00,78.46,78.47,78.45,78.45,6065.0,77.0692,77.079,77.0594,77.0594,6065.0
2025-01-30 09:55:00,78.46,78.48,78.45,78.47,416153.0,77.0692,77.0889,77.0594,77.079,416153.0
2025-01-30 10:00:00,78.47,78.49,78.47,78.48,52566.0,77.079,77.0987,77.079,77.0889,52566.0
2025-01-30 10:05:00,78.48,78.49,78.47,78.48,107193.0,77.0889,77.0987,77.079,77.0889,107193.0
2025-01-30 10:10:00,78.47,78.48,78.47,78.47,12414.0,77.079,77.0889,77.079,77.079,12414.0
2025-01-30 10:15:00,78.48,78.48,78.47,78.48,33000.0,77.0889,77.0889,77.079,77.0889,33000.0
2025-01-30 10:20:00,78.47,78.48,78.46,78.47,172337.0,77.079,77.0889,77.0692,77.079,172337.0
2025-01-30 10:25:00,78.46,78.49,78.46,78.48,428644.0,77.0692,77.0987,77.0692,77.0889,428644.0
2025-01-30 10:30:00,78.47,78.48,78.47,78.48,387219.0,77.079,77.0889,77.079,77.0889,387219.0
2025-01-30 10:35:00,78.48,78.49,78.47,78.48,164683.0,77.0889,77.0987,77.079,77.0889,164683.0
2025-01-30 10:40:00,78.48,78.49,78.46,78.47,131159.0,77.0889,77.0987,77.0692,77.079,131159.0
2025-01-30 10:45:00,78.47,78.48,78.45,78.46,94740.0,77.079,77.0889,77.0594,77.0692,94740.0
2025-01-30 10:50:00,78.47,78.47,78.45,78.45,23194.0,77.079,77.079,77.0594,77.0594,23194.0
2025-01-30 10:55:00,78.45,78.46,78.44,78.45,83138.0,77.0594,77.0692,77.0496,77.0594,83138.0
2025-01-30 11:00:00,78.45,78.46,78.45,78.46,201389.0,77.0594,77.0692,77.0594,77.0692,201389.0
2025-01-30 11:05:00,78.45,78.46,78.45,78.45,8908.0,77.0594,77.0692,77.0594,77.0594,8908.0
2025-01-30 11:10:00,78.46,78.46,78.44,78.45,107229.0,77.0692,77.0692,77.0496,77.0594,107229.0
2025-01-30 11:15:00,78.44,78.46,78.44,78.44,11023.0,77.0496,77.0692,77.0496,77.0496,11023.0
2025-01-30 11:20:00,78.45,78.45,78.43,78.43,9460.0,77.0594,77.0594,77.0397,77.0397,9460.0
2025-01-30 11:25:00,78.44,78.45,78.43,78.45,22111.0,77.0496,77.0594,77.0397,77.0594,22111.0
2025-01-30 11:30:00,78.44,78.45,78.43,78.44,11635.0,77.0496,77.0594,77.0397,77.0496,11635.0
2025-01-30 11:35:00,78.45,78.46,78.44,78.45,3938.0,77.0594,77.0692,77.0496,77.0594,3938.0
2025-01-30 11:40:00,78.46,78.46,78.44,78.44,115539.0,77.0692,77.0692,77.0496,77.0496,115539.0
2025-01-30 11:45:00,78.45,78.45,78.44,78.45,9258.0,77.0594,77.0594,77.0496,77.0594,9258.0
2025-01-30 11:50:00,78.44,78.45,78.44,78.44,2942.0,77.0496,77.0594,77.0496,77.0496,2942.0
2025-01-30 11:55:00,78.44,78.44,78.43,78.44,28697.0,77.0496,77.0496,77.0397,77.0496,28697.0
2025-01-30 12:00:00,78.44,78.45,78.43,78.44,30448.0,77.0496,77.0594,77.0397,77.0496,30448.0
2025-01-30 12:05:00,78.45,78.45,78.44,78.45,2259.0,77.0594,77.0594,77.0496,77.0594,2259.0
2025-01-30 12:10:00,78.45,78.46,78.44,78.45,30153.0,77.0594,77.0692,77.0496,77.0594,30153.0
2025-01-30 12:15:00,78.45,78.46,78.45,78.45,6578.0,77.0594,77.0692,77.0594,77.0594,6578.0
2025-01-30 12:20:00,78.44,78.46,78.44,78.45,6555.0,77.0496,77.0692,77.0496,77.0594,6555.0
2025-01-30 12:25:00,78.45,78.46,78.45,78.45,3575.0,77.0594,77.0692,77.0594,77.0594,3575.0
2025-01-30 12:30:00,78.45,78.46,78.45,78.46,5241.0,77.0594,77.0692,77.0594,77.0692,5241.0
2025-01-30 12:35:00,78.45,78.46,78.43,78.44,26427.0,77.0594,77.0692,77.0397,77.0496,26427.0
2025-01-30 12:40:00,78.45,78.45,78.44,78.45,5208.0,77.0594,77.0594,77.0496,77.0594,5208.0
2025-01-30 12:45:00,78.45,78.46,78.44,78.46,33230.0,77.0594,77.0692,77.0496,77.0692,33230.0
2025-01-30 12:50:00,78.46,78.47,78.45,78.47,10843.0,77.0692,77.079,77.0594,77.079,10843.0
2025-01-30 12:55:00,78.47,78.47,78.46,78.47,51585.0,77.079,77.079,77.0692,77.079,51585.0
2025-01-30 13:00:00,78.47,78.47,78.46,78.46,23586.0,77.079,77.079,77.0692,77.0692,23586.0
2025-01-30 13:05:00,78.46,78.47,78.45,78.45,60542.0,77.0692,77.079,77.0594,77.0594,60542.0
2025-01-30 13:10:00,78.45,78.46,78.45,78.45,2404.0,77.0594,77.0692,77.0594,77.0594,2404.0
2025-01-30 13:15:00,78.45,78.46,78.45,78.45,50733.0,77.0594,77.0692,77.0594,77.0594,50733.0
2025-01-30 13:20:00,78.45,78.47,78.45,78.46,32680.0,77.0594,77.079,77.0594,77.0692,32680.0
2025-01-30 13:25:00,78.46,78.47,78.46,78.47,5392.0,77.0692,77.079,77.0692,77.079,5392.0
2025-01-30 13:30:00,78.47,78.47,78.46,78.47,14342.0,77.079,77.079,77.0692,77.079,14342.0
2025-01-30 13:35:00,78.47,78.47,78.46,78.47,1329.0,77.079,77.079,77.0692,77.079,1329.0
2025-01-30 13:40:00,78.46,78.47,78.45,78.46,86266.0,77.0692,77.079,77.0594,77.0692,86266.0
2025-01-30 13:45:00,78.47,78.47,78.46,78.47,7903.0,77.079,77.079,77.0692,77.079,7903.0
2025-01-30 13:50:00,78.47,78.47,78.46,78.47,33611.0,77.079,77.079,77.0692,77.079,33611.0
2025-01-30 13:55:00,78.47,78.47,78.46,78.47,26260.0,77.079,77.079,77.0692,77.079,26260.0
2025-01-30 14:00:00,78.46,78.47,78.46,78.47,42381.0,77.0692,77.079,77.0692,77.079,42381.0
2025-01-30 14:05:00,78.47,78.48,78.46,78.47,97626.0,77.079,77.0889,77.0692,77.079,97626.0
2025-01-30 14:10:00,78.47,78.48,78.46,78.48,46925.0,77.079,77.0889,77.0692,77.0889,46925.0
2025-01-30 14:15:00,78.47,78.48,78.47,78.47,8988.0,77.079,77.0889,77.079,77.079,8988.0
2025-01-30 14:20:00,78.48,78.48,78.46,78.47,36660.0,77.0889,77.0889,77.0692,77.079,36660.0
2025-01-30 14:25:00,78.47,78.48,78.47,78.48,7416.0,77.079,77.0889,77.079,77.0889,7416.0
2025-01-30 14:30:00,78.47,78.49,78.47,78.49,28873.0,77.079,77.0987,77.079,77.0987,28873.0
2025-01-30 14:35:00,78.49,78.49,78.48,78.48,13654.0,77.0987,77.0987,77.0889,77.0889,13654.0
2025-01-30 14:40:00,78.48,78.49,78.48,78.48,97100.0,77.0889,77.0987,77.0889,77.0889,97100.0
2025-01-30 14:45:00,78.49,78.49,78.47,78.48,305969.0,77.0987,77.0987,77.079,77.0889,305969.0
2025-01-30 14:50:00,78.49,78.49,78.47,78.48,197278.0,77.0987,77.0987,77.079,77.0889,197278.0
2025-01-30 14:55:00,78.48,78.49,78.46,78.47,393865.0,77.0889,77.0987,77.0692,77.079,393865.0
2025-01-30 15:00:00,78.47,78.48,78.47,78.48,243164.0,77.079,77.0889,77.079,77.0889,243164.0
2025-01-30 15:05:00,78.48,78.48,78.47,78.48,111184.0,77.0889,77.0889,77.079,77.0889,111184.0
2025-01-30 15:10:00,78.48,78.48,78.46,78.47,175117.0,77.0889,77.0889,77.0692,77.079,175117.0
2025-01-30 15:15:00,78.48,78.48,78.47,78.48,195715.0,77.0889,77.0889,77.079,77.0889,195715.0
2025-01-30 15:20:00,78.48,78.49,78.47,78.48,196950.0,77.0889,77.0987,77.079,77.0889,196950.0
2025-01-30 15:25:00,78.48,78.49,78.47,78.49,92373.0,77.0889,77.0987,77.079,77.0987,92373.0
2025-01-30 15:30:00,78.48,78.5,78.48,78.49,107712.0,77.0889,77.1085,77.0889,77.0987,107712.0
2025-01-30 15:35:00,78.49,78.5,78.46,78.47,39405.0,77.0987,77.1085,77.0692,77.079,39405.0
2025-01-30 15:40:00,78.46,78.47,78.43,78.44,539137.0,77.0692,77.079,77.0397,77.0496,539137.0
2025-01-30 15:45:00,78.44,78.45,78.43,78.45,30684.0,77.0496,77.0594,77.0397,77.0594,30684.0
2025-01-30 15:50:00,78.45,78.45,78.44,78.45,27577.0,77.0594,77.0594,77.0496,77.0594,27577.0
2025-01-30 15:55:00,78.45,78.46,78.44,78.46,17435.0,77.0594,77.0692,77.0496,77.0692,17435.0
2025-01-31 09:30:00,78.47,78.49,78.47,78.48,22900.0,77.079,77.0987,77.079,77.0889,22900.0
2025-01-31 09:35:00,78.48,78.5,78.48,78.5,13791.0,77.0889,77.1085,77.0889,77.1085,13791.0
2025-01-31 09:40:00,78.5,78.51,78.49,78.51,18042.0,77.1085,77.1183,77.0987,77.1183,18042.0
2025-01-31 09:45:00,78.5,78.52,78.5,78.51,12001.0,77.1085,77.1282,77.1085,77.1183,12001.0
2025-01-31 09:50:00,78.52,78.52,78.49,78.51,13450.0,77.1282,77.1282,77.0987,77.1183,13450.0
2025-01-31 09:55:00,78.51,78.52,78.5,78.52,7056.0,77.1183,77.1282,77.1085,77.1282,7056.0
2025-01-31 10:00:00,78.52,78.52,78.5,78.51,16667.0,77.1282,77.1282,77.1085,77.1183,16667.0
2025-01-31 10:05:00,78.52,78.52,78.51,78.51,12271.0,77.1282,77.1282,77.1183,77.1183,12271.0
2025-01-31 10:10:00,78.52,78.52,78.5,78.51,37898.0,77.1282,77.1282,77.1085,77.1183,37898.0
2025-01-31 10:15:00,78.51,78.51,78.5,78.51,9588.0,77.1183,77.1183,77.1085,77.1183,9588.0
2025-01-31 10:20:00,78.5,78.51,78.5,78.51,10948.0,77.1085,77.1183,77.1085,77.1183,10948.0
2025-01-31 10:25:00,78.51,78.51,78.5,78.5,3625.0,77.1183,77.1183,77.1085,77.1085,3625.0
2025-01-31 10:30:00,78.51,78.51,78.49,78.51,17373.0,77.1183,77.1183,77.0987,77.1183,17373.0
2025-01-31 10:35:00,78.51,78.51,78.5,78.51,6213.0,77.1183,77.1183,77.1085,77.1183,6213.0
2025-01-31 10:40:00,78.51,78.51,78.5,78.5,19172.0,77.1183,77.1183,77.1085,77.1085,19172.0
2025-01-31 10:45:00,78.51,78.51,78.49,78.5,22391.0,77.1183,77.1183,77.0987,77.1085,22391.0
2025-01-31 10:50:00,78.49,78.51,78.49,78.5,23505.0,77.0987,77.1183,77.0987,77.1085,23505.0
2025-01-31 10:55:00,78.5,78.51,78.5,78.5,9220.0,77.1085,77.1183,77.1085,77.1085,9220.0
2025-01-31 11:00:00,78.51,78.51,78.5,78.51,6997.0,77.1183,77.1183,77.1085,77.1183,6997.0
2025-01-31 11:05:00,78.5,78.51,78.5,78.51,7108.0,77.1085,77.1183,77.1085,77.1183,7108.0
2025-01-31 11:10:00,78.51,78.51,78.5,78.51,6953.0,77.1183,77.1183,77.1085,77.1183,6953.0
2025-01-31 11:15:00,78.51,78.51,78.49,78.5,23444.0,77.1183,77.1183,77.0987,77.1085,23444.0
2025-01-31 11:20:00,78.51,78.51,78.5,78.5,20059.0,77.1183,77.1183,77.1085,77.1085,20059.0
2025-01-31 11:25:00,78.5,78.51,78.49,78.5,18984.0,77.1085,77.1183,77.0987,77.1085,18984.0
2025-01-31 11:30:00,78.5,78.5,78.49,78.49,8747.0,77.1085,77.1085,77.0987,77.0987,8747.0
2025-01-31 11:35:00,78.5,78.5,78.48,78.49,55509.0,77.1085,77.1085,77.0889,77.0987,55509.0
2025-01-31 11:40:00,78.49,78.5,78.48,78.49,11614.0,77.0987,77.1085,77.0889,77.0987,11614.0
2025-01-31 11:45:00,78.49,78.5,78.48,78.48,22649.0,77.0987,77.1085,77.0889,77.0889,22649.0
2025-01-31 11:50:00,78.48,78.49,78.48,78.48,14604.0,77.0889,77.0987,77.0889,77.0889,14604.0
2025-01-31 11:55:00,78.48,78.49,78.48,78.48,11883.0,77.0889,77.0987,77.0889,77.0889,11883.0
2025-01-31 12:00:00,78.49,78.5,78.48,78.49,12364.0,77.0987,77.1085,77.0889,77.0987,12364.0
2025-01-31 12:05:00,78.49,78.5,78.48,78.49,29980.0,77.0987,77.1085,77.0889,77.0987,29980.0
2025-01-31 12:10:00,78.5,78.5,78.49,78.5,18181.0,77.1085,77.1085,77.0987,77.1085,18181.0
2025-01-31 12:15:00,78.49,78.5,78.48,78.49,15405.0,77.0987,77.1085,77.0889,77.0987,15405.0
2025-01-31 12:20:00,78.5,78.51,78.49,78.5,4932.0,77.1085,77.1183,77.0987,77.1085,4932.0
2025-01-31 12:25:00,78.5,78.51,78.5,78.51,5896.0,77.1085,77.1183,77.1085,77.1183,5896.0
2025-01-31 12:30:00,78.51,78.51,78.5,78.5,3688.0,77.1183,77.1183,77.1085,77.1085,3688.0
2025-01-31 12:35:00,78.5,78.51,78.5,78.51,19959.0,77.1085,77.1183,77.1085,77.1183,19959.0
2025-01-31 12:40:00,78.51,78.51,78.5,78.51,11439.0,77.1183,77.1183,77.1085,77.1183,11439.0
2025-01-31 12:45:00,78.51,78.51,78.5,78.51,8816.0,77.1183,77.1183,77.1085,77.1183,8816.0
2025-01-31 12:50:00,78.51,78.51,78.5,78.51,1489.0,77.1183,77.1183,77.1085,77.1183,1489.0
2025-01-31 12:55:00,78.51,78.51,78.5,78.51,5386.0,77.1183,77.1183,77.1085,77.1183,5386.0
2025-01-31 13:00:00,78.51,78.51,78.5,78.5,6631.0,77.1183,77.1183,77.1085,77.1085,6631.0
2025-01-31 13:05:00,78.51,78.51,78.49,78.5,24369.0,77.1183,77.1183,77.0987,77.1085,24369.0
2025-01-31 13:10:00,78.5,78.5,78.49,78.49,23816.0,77.1085,77.1085,77.0987,77.0987,23816.0
2025-01-31 13:15:00,78.49,78.5,78.48,78.48,12183.0,77.0987,77.1085,77.0889,77.0889,12183.0
2025-01-31 13:20:00,78.48,78.5,78.48,78.48,80068.0,77.0889,77.1085,77.0889,77.0889,80068.0
2025-01-31 13:25:00,78.48,78.49,78.48,78.48,17415.0,77.0889,77.0987,77.0889,77.0889,17415.0
2025-01-31 13:30:00,78.48,78.49,78.47,78.48,35660.0,77.0889,77.0987,77.079,77.0889,35660.0
2025-01-31 13:35:00,78.48,78.49,78.47,78.48,38742.0,77.0889,77.0987,77.079,77.0889,38742.0
2025-01-31 13:40:00,78.48,78.49,78.48,78.48,20840.0,77.0889,77.0987,77.0889,77.0889,20840.0
2025-01-31 13:45:00,78.48,78.49,78.47,78.47,42614.0,77.0889,77.0987,77.079,77.079,42614.0
2025-01-31 13:50:00,78.47,78.48,78.46,78.46,15089.0,77.079,77.0889,77.0692,77.0692,15089.0
2025-01-31 13:55:00,78.46,78.47,78.45,78.45,13950.0,77.0692,77.079,77.0594,77.0594,13950.0
2025-01-31 14:00:00,78.45,78.46,78.45,78.45,13630.0,77.0594,77.0692,77.0594,77.0594,13630.0
2025-01-31 14:05:00,78.45,78.46,78.45,78.45,38375.0,77.0594,77.0692,77.0594,77.0594,38375.0
2025-01-31 14:10:00,78.45,78.46,78.44,78.45,9824.0,77.0594,77.0692,77.0496,77.0594,9824.0
2025-01-31 14:15:00,78.45,78.45,78.44,78.44,18819.0,77.0594,77.0594,77.0496,77.0496,18819.0
2025-01-31 14:20:00,78.44,78.45,78.43,78.44,29472.0,77.0496,77.0594,77.0397,77.0496,29472.0
2025-01-31 14:25:00,78.43,78.45,78.43,78.45,37773.0,77.0397,77.0594,77.0397,77.0594,37773.0
2025-01-31 14:30:00,78.45,78.45,78.43,78.44,28196.0,77.0594,77.0594,77.0397,77.0496,28196.0
2025-01-31 14:35:00,78.44,78.44,78.42,78.42,50786.0,77.0496,77.0496,77.0299,77.0299,50786.0
2025-01-31 14:40:00,78.43,78.43,78.42,78.42,9738.0,77.0397,77.0397,77.0299,77.0299,9738.0
2025-01-31 14:45:00,78.42,78.43,78.42,78.42,12958.0,77.0299,77.0397,77.0299,77.0299,12958.0
2025-01-31 14:50:00,78.42,78.43,78.42,78.43,21667.0,77.0299,77.0397,77.0299,77.0397,21667.0
2025-01-31 14:55:00,78.42,78.43,78.41,78.42,10357.0,77.0299,77.0397,77.0201,77.0299,10357.0
2025-01-31 15:00:00,78.41,78.42,78.4,78.41,20226.0,77.0201,77.0299,77.0103,77.0201,20226.0
2025-01-31 15:05:00,78.42,78.42,78.41,78.42,14144.0,77.0299,77.0299,77.0201,77.0299,14144.0
2025-01-31 15:10:00,78.42,78.43,78.41,78.43,43215.0,77.0299,77.0397,77.0201,77.0397,43215.0
2025-01-31 15:15:00,78.43,78.43,78.42,78.42,14984.0,77.0397,77.0397,77.0299,77.0299,14984.0
2025-01-31 15:20:00,78.42,78.43,78.42,78.42,11666.0,77.0299,77.0397,77.0299,77.0299,11666.0
2025-01-31 15:25:00,78.42,78.43,78.42,78.42,27349.0,77.0299,77.0397,77.0299,77.0299,27349.0
2025-01-31 15:30:00,78.43,78.43,78.42,78.42,22115.0,77.0397,77.0397,77.0299,77.0299,22115.0
2025-01-31 15:35:00,78.42,78.43,78.41,78.42,84741.0,77.0299,77.0397,77.0201,77.0299,84741.0
2025-01-31 15:40:00,78.42,78.42,78.41,78.42,8118.0,77.0299,77.0299,77.0201,77.0299,8118.0
2025-01-31 15:45:00,78.41,78.43,78.41,78.42,39542.0,77.0201,77.0397,77.0201,77.0299,39542.0
2025-01-31 15:50:00,78.43,78.44,78.42,78.44,173168.0,77.0397,77.0496,77.0299,77.0496,173168.0
2025-01-31 15:55:00,78.44,78.48,78.43,78.47,417512.0,77.0496,77.0889,77.0397,77.079,417512.0
2025-02-03 09:30:00,78.09,78.22,78.08,78.12,143193.0,76.9819,77.1101,76.9721,77.0115,143193.0
2025-02-03 09:35:00,78.12,78.14,78.11,78.14,57548.0,77.0115,77.0312,77.0017,77.0312,57548.0
2025-02-03 09:40:00,78.13,78.14,78.12,78.13,43537.0,77.0214,77.0312,77.0115,77.0214,43537.0
2025-02-03 09:45:00,78.13,78.14,78.11,78.12,24191.0,77.0214,77.0312,77.0017,77.0115,24191.0
2025-02-03 09:50:00,78.12,78.13,78.11,78.13,20533.0,77.0115,77.0214,77.0017,77.0214,20533.0
2025-02-03 09:55:00,78.13,78.13,78.11,78.12,33989.0,77.0214,77.0214,77.0017,77.0115,33989.0
2025-02-03 10:00:00,78.12,78.12,78.08,78.11,40417.0,77.0115,77.0115,76.9721,77.0017,40417.0
2025-02-03 10:05:00,78.11,78.14,78.1,78.14,14210.0,77.0017,77.0312,76.9918,77.0312,14210.0
2025-02-03 10:10:00,78.14,78.16,78.14,78.15,17790.0,77.0312,77.051,77.0312,77.0411,17790.0
2025-02-03 10:15:00,78.15,78.19,78.14,78.19,25878.0,77.0411,77.0805,77.0312,77.0805,25878.0
2025-02-03 10:20:00,78.19,78.2,78.13,78.14,18259.0,77.0805,77.0904,77.0214,77.0312,18259.0
2025-02-03 10:25:00,78.14,78.16,78.11,78.13,62844.0,77.0312,77.051,77.0017,77.0214,62844.0
2025-02-03 10:30:00,78.13,78.13,78.09,78.11,32148.0,77.0214,77.0214,76.9819,77.0017,32148.0
2025-02-03 10:35:00,78.11,78.13,78.1,78.12,15576.0,77.0017,77.0214,76.9918,77.0115,15576.0
2025-02-03 10:40:00,78.12,78.12,78.09,78.09,25242.0,77.0115,77.0115,76.9819,76.9819,25242.0
2025-02-03 10:45:00,78.09,78.13,78.09,78.12,53748.0,76.9819,77.0214,76.9819,77.0115,53748.0
2025-02-03 10:50:00,78.13,78.14,78.12,78.13,45262.0,77.0214,77.0312,77.0115,77.0214,45262.0
2025-02-03 10:55:00,78.13,78.13,78.11,78.13,25924.0,77.0214,77.0214,77.0017,77.0214,25924.0
2025-02-03 11:00:00,78.13,78.15,78.12,78.15,22296.0,77.0214,77.0411,77.0115,77.0411,22296.0
2025-02-03 11:05:00,78.15,78.15,78.14,78.15,21891.0,77.0411,77.0411,77.0312,77.0411,21891.0
2025-02-03 11:10:00,78.15,78.17,78.14,78.17,77177.0,77.0411,77.0608,77.0312,77.0608,77177.0
2025-02-03 11:15:00,78.16,78.17,78.15,78.16,20653.0,77.051,77.0608,77.0411,77.051,20653.0
2025-02-03 11:20:00,78.16,78.17,78.15,78.17,16578.0,77.051,77.0608,77.0411,77.0608,16578.0
2025-02-03 11:25:00,78.16,78.18,78.16,78.17,18509.0,77.051,77.0707,77.051,77.0608,18509.0
2025-02-03 11:30:00,78.16,78.17,78.15,78.17,25612.0,77.051,77.0608,77.0411,77.0608,25612.0
2025-02-03 11:35:00,78.16,78.17,78.15,78.16,20461.0,77.051,77.0608,77.0411,77.051,20461.0
2025-02-03 11:40:00,78.16,78.16,78.13,78.15,20761.0,77.051,77.051,77.0214,77.0411,20761.0
2025-02-03 11:45:00,78.15,78.15,78.13,78.14,16878.0,77.0411,77.0411,77.0214,77.0312,16878.0
2025-02-03 11:50:00,78.14,78.14,78.12,78.13,14973.0,77.0312,77.0312,77.0115,77.0214,14973.0
2025-02-03 11:55:00,78.12,78.12,78.1,78.12,52917.0,77.0115,77.0115,76.9918,77.0115,52917.0
2025-02-03 12:00:00,78.12,78.14,78.11,78.14,26810.0,77.0115,77.0312,77.0017,77.0312,26810.0
2025-02-03 12:05:00,78.13,78.14,78.11,78.13,24303.0,77.0214,77.0312,77.0017,77.0214,24303.0
2025-02-03 12:10:00,78.13,78.13,78.11,78.12,7507.0,77.0214,77.0214,77.0017,77.0115,7507.0
2025-02-03 12:15:00,78.12,78.12,78.1,78.11,31490.0,77.0115,77.0115,76.9918,77.0017,31490.0
2025-02-03 12:20:00,78.11,78.11,78.1,78.11,27505.0,77.0017,77.0017,76.9918,77.0017,27505.0
2025-02-03 12:25:00,78.11,78.12,78.1,78.11,43310.0,77.0017,77.0115,76.9918,77.0017,43310.0
2025-02-03 12:30:00,78.12,78.12,78.11,78.12,15813.0,77.0115,77.0115,77.0017,77.0115,15813.0
2025-02-03 12:35:00,78.11,78.12,78.11,78.12,20131.0,77.0017,77.0115,77.0017,77.0115,20131.0
2025-02-03 12:40:00,78.12,78.12,78.11,78.12,18969.0,77.0115,77.0115,77.0017,77.0115,18969.0
2025-02-03 12:45:00,78.12,78.12,78.11,78.12,10383.0,77.0115,77.0115,77.0017,77.0115,10383.0
2025-02-03 12:50:00,78.12,78.14,78.11,78.13,21444.0,77.0115,77.0312,77.0017,77.0214,21444.0
2025-02-03 12:55:00,78.14,78.15,78.12,78.14,39570.0,77.0312,77.0411,77.0115,77.0312,39570.0
2025-02-03 13:00:00,78.14,78.15,78.13,78.14,16235.0,77.0312,77.0411,77.0214,77.0312,16235.0
2025-02-03 13:05:00,78.14,78.15,78.12,78.13,18128.0,77.0312,77.0411,77.0115,77.0214,18128.0
2025-02-03 13:10:00,78.12,78.13,78.12,78.13,10898.0,77.0115,77.0214,77.0115,77.0214,10898.0
2025-02-03 13:15:00,78.13,78.14,78.11,78.12,18997.0,77.0214,77.0312,77.0017,77.0115,18997.0
2025-02-03 13:20:00,78.12,78.12,78.11,78.12,7692.0,77.0115,77.0115,77.0017,77.0115,7692.0
2025-02-03 13:25:00,78.12,78.12,78.1,78.11,28999.0,77.0115,77.0115,76.9918,77.0017,28999.0
2025-02-03 13:30:00,78.1,78.11,78.09,78.1,14529.0,76.9918,77.0017,76.9819,76.9918,14529.0
2025-02-03 13:35:00,78.1,78.1,78.08,78.09,256050.0,76.9918,76.9918,76.9721,76.9819,256050.0
2025-02-03 13:40:00,78.09,78.1,78.08,78.09,22496.0,76.9819,76.9918,76.9721,76.9819,22496.0
2025-02-03 13:45:00,78.09,78.09,78.08,78.09,76157.0,76.9819,76.9819,76.9721,76.9819,76157.0
2025-02-03 13:50:00,78.09,78.1,78.08,78.1,18768.0,76.9819,76.9918,76.9721,76.9918,18768.0
2025-02-03 13:55:00,78.1,78.1,78.08,78.09,27602.0,76.9918,76.9918,76.9721,76.9819,27602.0
2025-02-03 14:00:00,78.08,78.1,78.08,78.1,18489.0,76.9721,76.9918,76.9721,76.9918,18489.0
2025-02-03 14:05:00,78.09,78.1,78.09,78.09,44822.0,76.9819,76.9918,76.9819,76.9819,44822.0
2025-02-03 14:10:00,78.09,78.1,78.07,78.09,221744.0,76.9819,76.9918,76.9622,76.9819,221744.0
2025-02-03 14:15:00,78.08,78.09,78.07,78.08,33938.0,76.9721,76.9819,76.9622,76.9721,33938.0
2025-02-03 14:20:00,78.08,78.09,78.07,78.09,20596.0,76.9721,76.9819,76.9622,76.9819,20596.0
2025-02-03 14:25:00,78.08,78.09,78.08,78.08,16181.0,76.9721,76.9819,76.9721,76.9721,16181.0
2025-02-03 14:30:00,78.08,78.09,78.07,78.08,19123.0,76.9721,76.9819,76.9622,76.9721,19123.0
2025-02-03 14:35:00,78.08,78.1,78.07,78.09,40462.0,76.9721,76.9918,76.9622,76.9819,40462.0
2025-02-03 14:40:00,78.1,78.1,78.09,78.09,17984.0,76.9918,76.9918,76.9819,76.9819,17984.0
2025-02-03 14:45:00,78.09,78.1,78.09,78.09,11936.0,76.9819,76.9918,76.9819,76.9819,11936.0
2025-02-03 14:50:00,78.1,78.12,78.1,78.11,66020.0,76.9918,77.0115,76.9918,77.0017,66020.0
2025-02-03 14:55:00,78.1,78.12,78.1,78.11,50142.0,76.9918,77.0115,76.9918,77.0017,50142.0
2025-02-03 15:00:00,78.1,78.11,78.1,78.1,9286.0,76.9918,77.0017,76.9918,76.9918,9286.0
2025-02-03 15:05:00,78.11,78.11,78.09,78.09,25970.0,77.0017,77.0017,76.9819,76.9819,25970.0
2025-02-03 15:10:00,78.09,78.11,78.09,78.1,28899.0,76.9819,77.0017,76.9819,76.9918,28899.0
2025-02-03 15:15:00,78.11,78.11,78.09,78.09,38475.0,77.0017,77.0017,76.9819,76.9819,38475.0
2025-02-03 15:20:00,78.1,78.11,78.09,78.1,23910.0,76.9918,77.0017,76.9819,76.9918,23910.0
2025-02-03 15:25:00,78.11,78.11,78.1,78.11,20193.0,77.0017,77.0017,76.9918,77.0017,20193.0
2025-02-03 15:30:00,78.11,78.12,78.1,78.11,106090.0,77.0017,77.0115,76.9918,77.0017,106090.0
2025-02-03 15:35:00,78.11,78.12,78.1,78.11,48619.0,77.0017,77.0115,76.9918,77.0017,48619.0
2025-02-03 15:40:00,78.12,78.12,78.11,78.11,27084.0,77.0115,77.0115,77.0017,77.0017,27084.0
2025-02-03 15:45:00,78.12,78.13,78.11,78.13,33277.0,77.0115,77.0214,77.0017,77.0214,33277.0
2025-02-03 15:50:00,78.12,78.13,78.12,78.12,26368.0,77.0115,77.0214,77.0115,77.0115,26368.0
2025-02-03 15:55:00,78.12,78.14,78.12,78.13,107967.0,77.0115,77.0312,77.0115,77.0214,107967.0
2025-02-04 09:30:00,78.11,78.13,78.11,78.13,43298.0,77.0017,77.0214,77.0017,77.0214,43298.0
2025-02-04 09:35:00,78.12,78.14,78.12,78.14,24023.0,77.0115,77.0312,77.0115,77.0312,24023.0
2025-02-04 09:40:00,78.14,78.15,78.13,78.15,31267.0,77.0312,77.0411,77.0214,77.0411,31267.0
2025-02-04 09:45:00,78.14,78.15,78.14,78.15,12256.0,77.0312,77.0411,77.0312,77.0411,12256.0
2025-02-04 09:50:00,78.15,78.15,78.14,78.14,21103.0,77.0411,77.0411,77.0312,77.0312,21103.0
2025-02-04 09:55:00,78.15,78.16,78.14,78.16,21764.0,77.0411,77.051,77.0312,77.051,21764.0
2025-02-04 10:00:00,78.16,78.2,78.16,78.18,31893.0,77.051,77.0904,77.051,77.0707,31893.0
2025-02-04 10:05:00,78.18,78.19,78.16,78.17,93890.0,77.0707,77.0805,77.051,77.0608,93890.0
2025-02-04 10:10:00,78.17,78.18,78.16,78.17,84508.0,77.0608,77.0707,77.051,77.0608,84508.0
2025-02-04 10:15:00,78.17,78.19,78.17,78.19,54383.0,77.0608,77.0805,77.0608,77.0805,54383.0
2025-02-04 10:20:00,78.19,78.2,78.18,78.19,63767.0,77.0805,77.0904,77.0707,77.0805,63767.0
2025-02-04 10:25:00,78.19,78.19,78.17,78.17,54756.0,77.0805,77.0805,77.0608,77.0608,54756.0
2025-02-04 10:30:00,78.18,78.18,78.16,78.17,20875.0,77.0707,77.0707,77.051,77.0608,20875.0
2025-02-04 10:35:00,78.17,78.18,78.16,78.18,28886.0,77.0608,77.0707,77.051,77.0707,28886.0
2025-02-04 10:40:00,78.17,78.18,78.17,78.17,87199.0,77.0608,77.0707,77.0608,77.0608,87199.0
2025-02-04 10:45:00,78.17,78.18,78.16,78.17,14833.0,77.0608,77.0707,77.051,77.0608,14833.0
2025-02-04 10:50:00,78.17,78.18,78.16,78.17,22002.0,77.0608,77.0707,77.051,77.0608,22002.0
2025-02-04 10:55:00,78.18,78.19,78.17,78.19,40306.0,77.0707,77.0805,77.0608,77.0805,40306.0
2025-02-04 11:00:00,78.19,78.2,78.18,78.2,35014.0,77.0805,77.0904,77.0707,77.0904,35014.0
2025-02-04 11:05:00,78.2,78.21,78.19,78.21,16850.0,77.0904,77.1002,77.0805,77.1002,16850.0
2025-02-04 11:10:00,78.2,78.21,78.19,78.19,11536.0,77.0904,77.1002,77.0805,77.0805,11536.0
2025-02-04 11:15:00,78.19,78.21,78.19,78.2,20510.0,77.0805,77.1002,77.0805,77.0904,20510.0
2025-02-04 11:20:00,78.2,78.21,78.19,78.19,11793.0,77.0904,77.1002,77.0805,77.0805,11793.0
2025-02-04 11:25:00,78.2,78.2,78.19,78.19,12228.0,77.0904,77.0904,77.0805,77.0805,12228.0
2025-02-04 11:30:00,78.2,78.2,78.19,78.2,12067.0,77.0904,77.0904,77.0805,77.0904,12067.0
2025-02-04 11:35:00,78.2,78.2,78.19,78.19,27654.0,77.0904,77.0904,77.0805,77.0805,27654.0
2025-02-04 11:40:00,78.2,78.2,78.18,78.19,24506.0,77.0904,77.0904,77.0707,77.0805,24506.0
2025-02-04 11:45:00,78.19,78.2,78.18,78.19,15526.0,77.0805,77.0904,77.0707,77.0805,15526.0
2025-02-04 11:50:00,78.19,78.2,78.19,78.19,11964.0,77.0805,77.0904,77.0805,77.0805,11964.0
2025-02-04 11:55:00,78.2,78.2,78.18,78.19,21790.0,77.0904,77.0904,77.0707,77.0805,21790.0
2025-02-04 12:00:00,78.2,78.21,78.18,78.2,23600.0,77.0904,77.1002,77.0707,77.0904,23600.0
2025-02-04 12:05:00,78.21,78.21,78.19,78.2,22308.0,77.1002,77.1002,77.0805,77.0904,22308.0
2025-02-04 12:10:00,78.2,78.21,78.19,78.2,26220.0,77.0904,77.1002,77.0805,77.0904,26220.0
2025-02-04 12:15:00,78.2,78.21,78.2,78.2,9957.0,77.0904,77.1002,77.0904,77.0904,9957.0
2025-02-04 12:20:00,78.2,78.22,78.2,78.21,15073.0,77.0904,77.1101,77.0904,77.1002,15073.0
2025-02-04 12:25:00,78.21,78.22,78.21,78.21,13115.0,77.1002,77.1101,77.1002,77.1002,13115.0
2025-02-04 12:30:00,78.21,78.22,78.2,78.21,15609.0,77.1002,77.1101,77.0904,77.1002,15609.0
2025-02-04 12:35:00,78.22,78.22,78.21,78.21,11075.0,77.1101,77.1101,77.1002,77.1002,11075.0
2025-02-04 12:40:00,78.22,78.22,78.21,78.21,78183.0,77.1101,77.1101,77.1002,77.1002,78183.0
2025-02-04 12:45:00,78.22,78.22,78.21,78.21,6790.0,77.1101,77.1101,77.1002,77.1002,6790.0
2025-02-04 12:50:00,78.22,78.22,78.21,78.21,22274.0,77.1101,77.1101,77.1002,77.1002,22274.0
2025-02-04 12:55:00,78.22,78.23,78.21,78.23,70227.0,77.1101,77.12,77.1002,77.12,70227.0
2025-02-04 13:00:00,78.22,78.23,78.21,78.22,6096.0,77.1101,77.12,77.1002,77.1101,6096.0
2025-02-04 13:05:00,78.21,78.22,78.2,78.2,11105.0,77.1002,77.1101,77.0904,77.0904,11105.0
2025-02-04 13:10:00,78.2,78.22,78.2,78.22,10986.0,77.0904,77.1101,77.0904,77.1101,10986.0
2025-02-04 13:15:00,78.21,78.22,78.21,78.21,11164.0,77.1002,77.1101,77.1002,77.1002,11164.0
2025-02-04 13:20:00,78.22,78.22,78.21,78.21,11460.0,77.1101,77.1101,77.1002,77.1002,11460.0
2025-02-04 13:25:00,78.21,78.22,78.21,78.22,10849.0,77.1002,77.1101,77.1002,77.1101,10849.0
2025-02-04 13:30:00,78.22,78.22,78.21,78.21,9978.0,77.1101,77.1101,77.1002,77.1002,9978.0
2025-02-04 13:35:00,78.22,78.22,78.21,78.22,11009.0,77.1101,77.1101,77.1002,77.1101,11009.0
2025-02-04 13:40:00,78.21,78.23,78.21,78.23,14652.0,77.1002,77.12,77.1002,77.12,14652.0
2025-02-04 13:45:00,78.22,78.23,78.21,78.23,27153.0,77.1101,77.12,77.1002,77.12,27153.0
2025-02-04 13:50:00,78.22,78.23,78.21,78.21,8462.0,77.1101,77.12,77.1002,77.1002,8462.0
2025-02-04 13:55:00,78.21,78.22,78.21,78.21,13617.0,77.1002,77.1101,77.1002,77.1002,13617.0
2025-02-04 14:00:00,78.22,78.22,78.21,78.21,9929.0,77.1101,77.1101,77.1002,77.1002,9929.0
2025-02-04 14:05:00,78.22,78.22,78.21,78.22,12686.0,77.1101,77.1101,77.1002,77.1101,12686.0
2025-02-04 14:10:00,78.22,78.22,78.21,78.22,16315.0,77.1101,77.1101,77.1002,77.1101,16315.0
2025-02-04 14:15:00,78.22,78.23,78.21,78.22,17403.0,77.1101,77.12,77.1002,77.1101,17403.0
2025-02-04 14:20:00,78.22,78.23,78.21,78.23,22499.0,77.1101,77.12,77.1002,77.12,22499.0
2025-02-04 14:25:00,78.22,78.23,78.22,78.22,12359.0,77.1101,77.12,77.1101,77.1101,12359.0
2025-02-04 14:30:00,78.22,78.24,78.22,78.23,17489.0,77.1101,77.1298,77.1101,77.12,17489.0
2025-02-04 14:35:00,78.23,78.24,78.22,78.23,20057.0,77.12,77.1298,77.1101,77.12,20057.0
2025-02-04 14:40:00,78.23,78.23,78.22,78.23,15194.0,77.12,77.12,77.1101,77.12,15194.0
2025-02-04 14:45:00,78.23,78.23,78.22,78.23,28683.0,77.12,77.12,77.1101,77.12,28683.0
2025-02-04 14:50:00,78.22,78.23,78.22,78.23,58166.0,77.1101,77.12,77.1101,77.12,58166.0
2025-02-04 14:55:00,78.23,78.24,78.22,78.23,162700.0,77.12,77.1298,77.1101,77.12,162700.0
2025-02-04 15:00:00,78.24,78.24,78.23,78.23,62003.0,77.1298,77.1298,77.12,77.12,62003.0
2025-02-04 15:05:00,78.23,78.24,78.22,78.22,56994.0,77.12,77.1298,77.1101,77.1101,56994.0
2025-02-04 15:10:00,78.22,78.23,78.22,78.22,35047.0,77.1101,77.12,77.1101,77.1101,35047.0
2025-02-04 15:15:00,78.23,78.24,78.22,78.24,33167.0,77.12,77.1298,77.1101,77.1298,33167.0
2025-02-04 15:20:00,78.23,78.24,78.22,78.23,33257.0,77.12,77.1298,77.1101,77.12,33257.0
2025-02-04 15:25:00,78.23,78.23,78.22,78.23,45008.0,77.12,77.12,77.1101,77.12,45008.0
2025-02-04 15:30:00,78.23,78.24,78.23,78.24,33568.0,77.12,77.1298,77.12,77.1298,33568.0
2025-02-04 15:35:00,78.23,78.24,78.23,78.24,22801.0,77.12,77.1298,77.12,77.1298,22801.0
2025-02-04 15:40:00,78.23,78.24,78.23,78.23,34035.0,77.12,77.1298,77.12,77.12,34035.0
2025-02-04 15:45:00,78.23,78.24,78.23,78.23,39629.0,77.12,77.1298,77.12,77.12,39629.0
2025-02-04 15:50:00,78.23,78.24,78.23,78.23,63734.0,77.12,77.1298,77.12,77.12,63734.0
2025-02-04 15:55:00,78.23,78.24,78.22,78.23,164742.0,77.12,77.1298,77.1101,77.12,164742.0
2025-02-05 09:30:00,78.33,78.33,78.29,78.3,90949.0,77.2185,77.2185,77.1791,77.189,90949.0
2025-02-05 09:35:00,78.3,78.3,78.27,78.29,56339.0,77.189,77.189,77.1594,77.1791,56339.0
2025-02-05 09:40:00,78.29,78.3,78.28,78.29,26131.0,77.1791,77.189,77.1693,77.1791,26131.0
2025-02-05 09:45:00,78.3,78.31,78.3,78.31,667432.0,77.189,77.1988,77.189,77.1988,667432.0
2025-02-05 09:50:00,78.31,78.32,78.29,78.3,71762.0,77.1988,77.2087,77.1791,77.189,71762.0
2025-02-05 09:55:00,78.3,78.3,78.29,78.3,24453.0,77.189,77.189,77.1791,77.189,24453.0
2025-02-05 10:00:00,78.3,78.35,78.3,78.34,61601.0,77.189,77.2383,77.189,77.2284,61601.0
2025-02-05 10:05:00,78.33,78.34,78.32,78.33,22752.0,77.2185,77.2284,77.2087,77.2185,22752.0
2025-02-05 10:10:00,78.33,78.33,78.31,78.32,108298.0,77.2185,77.2185,77.1988,77.2087,108298.0
2025-02-05 10:15:00,78.33,78.35,78.32,78.34,13404.0,77.2185,77.2383,77.2087,77.2284,13404.0
2025-02-05 10:20:00,78.34,78.35,78.32,78.32,15754.0,77.2284,77.2383,77.2087,77.2087,15754.0
2025-02-05 10:25:00,78.33,78.33,78.32,78.33,6137.0,77.2185,77.2185,77.2087,77.2185,6137.0
2025-02-05 10:30:00,78.33,78.34,78.33,78.34,42719.0,77.2185,77.2284,77.2185,77.2284,42719.0
2025-02-05 10:35:00,78.33,78.34,78.32,78.34,58728.0,77.2185,77.2284,77.2087,77.2284,58728.0
2025-02-05 10:40:00,78.34,78.34,78.33,78.33,1679.0,77.2284,77.2284,77.2185,77.2185,1679.0
2025-02-05 10:45:00,78.34,78.34,78.32,78.33,10703.0,77.2284,77.2284,77.2087,77.2185,10703.0
2025-02-05 10:50:00,78.33,78.33,78.32,78.33,4366.0,77.2185,77.2185,77.2087,77.2185,4366.0
2025-02-05 10:55:00,78.33,78.34,78.32,78.34,40237.0,77.2185,77.2284,77.2087,77.2284,40237.0
2025-02-05 11:00:00,78.34,78.34,78.33,78.34,5007.0,77.2284,77.2284,77.2185,77.2284,5007.0
2025-02-05 11:05:00,78.33,78.34,78.33,78.34,12977.0,77.2185,77.2284,77.2185,77.2284,12977.0
2025-02-05 11:10:00,78.34,78.34,78.33,78.34,9210.0,77.2284,77.2284,77.2185,77.2284,9210.0
2025-02-05 11:15:00,78.34,78.34,78.32,78.34,22818.0,77.2284,77.2284,77.2087,77.2284,22818.0
2025-02-05 11:20:00,78.33,78.34,78.33,78.34,7049.0,77.2185,77.2284,77.2185,77.2284,7049.0
2025-02-05 11:25:00,78.34,78.34,78.33,78.34,3903.0,77.2284,77.2284,77.2185,77.2284,3903.0
2025-02-05 11:30:00,78.33,78.35,78.33,78.34,14922.0,77.2185,77.2383,77.2185,77.2284,14922.0
2025-02-05 11:35:00,78.35,78.35,78.33,78.34,66261.0,77.2383,77.2383,77.2185,77.2284,66261.0
2025-02-05 11:40:00,78.34,78.34,78.33,78.34,69171.0,77.2284,77.2284,77.2185,77.2284,69171.0
2025-02-05 11:45:00,78.33,78.34,78.32,78.33,9011.0,77.2185,77.2284,77.2087,77.2185,9011.0
2025-02-05 11:50:00,78.34,78.34,78.32,78.33,12266.0,77.2284,77.2284,77.2087,77.2185,12266.0
2025-02-05 11:55:00,78.34,78.34,78.33,78.34,19721.0,77.2284,77.2284,77.2185,77.2284,19721.0
2025-02-05 12:00:00,78.33,78.35,78.33,78.35,9697.0,77.2185,77.2383,77.2185,77.2383,9697.0
2025-02-05 12:05:00,78.34,78.35,78.33,78.34,33980.0,77.2284,77.2383,77.2185,77.2284,33980.0
2025-02-05 12:10:00,78.34,78.35,78.33,78.34,8788.0,77.2284,77.2383,77.2185,77.2284,8788.0
2025-02-05 12:15:00,78.35,78.35,78.34,78.35,7327.0,77.2383,77.2383,77.2284,77.2383,7327.0
2025-02-05 12:20:00,78.35,78.35,78.33,78.33,7644.0,77.2383,77.2383,77.2185,77.2185,7644.0
2025-02-05 12:25:00,78.34,78.34,78.33,78.33,10342.0,77.2284,77.2284,77.2185,77.2185,10342.0
2025-02-05 12:30:00,78.34,78.34,78.33,78.34,4234.0,77.2284,77.2284,77.2185,77.2284,4234.0
2025-02-05 12:35:00,78.34,78.34,78.32,78.33,9369.0,77.2284,77.2284,77.2087,77.2185,9369.0
2025-02-05 12:40:00,78.33,78.33,78.32,78.33,14867.0,77.2185,77.2185,77.2087,77.2185,14867.0
2025-02-05 12:45:00,78.32,78.33,78.32,78.33,14024.0,77.2087,77.2185,77.2087,77.2185,14024.0
2025-02-05 12:50:00,78.34,78.34,78.33,78.34,6773.0,77.2284,77.2284,77.2185,77.2284,6773.0
2025-02-05 12:55:00,78.34,78.34,78.33,78.34,5961.0,77.2284,77.2284,77.2185,77.2284,5961.0
2025-02-05 13:00:00,78.34,78.34,78.33,78.33,12430.0,77.2284,77.2284,77.2185,77.2185,12430.0
2025-02-05 13:05:00,78.34,78.34,78.33,78.34,19673.0,77.2284,77.2284,77.2185,77.2284,19673.0
2025-02-05 13:10:00,78.34,78.34,78.33,78.34,6709.0,77.2284,77.2284,77.2185,77.2284,6709.0
2025-02-05 13:15:00,78.34,78.35,78.33,78.34,14771.0,77.2284,77.2383,77.2185,77.2284,14771.0
2025-02-05 13:20:00,78.35,78.35,78.34,78.34,7227.0,77.2383,77.2383,77.2284,77.2284,7227.0
2025-02-05 13:25:00,78.34,78.35,78.34,78.34,9474.0,77.2284,77.2383,77.2284,77.2284,9474.0
2025-02-05 13:30:00,78.34,78.35,78.34,78.34,5494.0,77.2284,77.2383,77.2284,77.2284,5494.0
2025-02-05 13:35:00,78.34,78.35,78.33,78.34,86759.0,77.2284,77.2383,77.2185,77.2284,86759.0
2025-02-05 13:40:00,78.34,78.35,78.34,78.34,18192.0,77.2284,77.2383,77.2284,77.2284,18192.0
2025-02-05 13:45:00,78.34,78.35,78.34,78.34,11860.0,77.2284,77.2383,77.2284,77.2284,11860.0
2025-02-05 13:50:00,78.34,78.35,78.34,78.35,25390.0,77.2284,77.2383,77.2284,77.2383,25390.0
2025-02-05 13:55:00,78.34,78.36,78.34,78.36,61105.0,77.2284,77.2481,77.2284,77.2481,61105.0
2025-02-05 14:00:00,78.36,78.36,78.34,78.34,41390.0,77.2481,77.2481,77.2284,77.2284,41390.0
2025-02-05 14:05:00,78.34,78.35,78.34,78.34,5562.0,77.2284,77.2383,77.2284,77.2284,5562.0
2025-02-05 14:10:00,78.34,78.35,78.34,78.35,10593.0,77.2284,77.2383,77.2284,77.2383,10593.0
2025-02-05 14:15:00,78.34,78.35,78.34,78.34,18234.0,77.2284,77.2383,77.2284,77.2284,18234.0
2025-02-05 14:20:00,78.34,78.35,78.34,78.34,28035.0,77.2284,77.2383,77.2284,77.2284,28035.0
2025-02-05 14:25:00,78.34,78.35,78.34,78.34,16752.0,77.2284,77.2383,77.2284,77.2284,16752.0
2025-02-05 14:30:00,78.34,78.35,78.33,78.34,40938.0,77.2284,77.2383,77.2185,77.2284,40938.0
2025-02-05 14:35:00,78.34,78.34,78.33,78.33,19973.0,77.2284,77.2284,77.2185,77.2185,19973.0
2025-02-05 14:40:00,78.33,78.33,78.32,78.33,11565.0,77.2185,77.2185,77.2087,77.2185,11565.0
2025-02-05 14:45:00,78.33,78.33,78.31,78.31,22334.0,77.2185,77.2185,77.1988,77.1988,22334.0
2025-02-05 14:50:00,78.31,78.32,78.31,78.31,5208.0,77.1988,77.2087,77.1988,77.1988,5208.0
2025-02-05 14:55:00,78.31,78.33,78.31,78.32,21755.0,77.1988,77.2185,77.1988,77.2087,21755.0
2025-02-05 15:00:00,78.33,78.33,78.31,78.31,19841.0,77.2185,77.2185,77.1988,77.1988,19841.0
2025-02-05 15:05:00,78.31,78.32,78.31,78.31,6106.0,77.1988,77.2087,77.1988,77.1988,6106.0
2025-02-05 15:10:00,78.31,78.32,78.31,78.32,15267.0,77.1988,77.2087,77.1988,77.2087,15267.0
2025-02-05 15:15:00,78.32,78.33,78.31,78.33,27311.0,77.2087,77.2185,77.1988,77.2185,27311.0
2025-02-05 15:20:00,78.32,78.33,78.32,78.33,15891.0,77.2087,77.2185,77.2087,77.2185,15891.0
2025-02-05 15:25:00,78.33,78.33,78.32,78.33,45226.0,77.2185,77.2185,77.2087,77.2185,45226.0
2025-02-05 15:30:00,78.33,78.33,78.32,78.33,37754.0,77.2185,77.2185,77.2087,77.2185,37754.0
2025-02-05 15:35:00,78.33,78.33,78.31,78.32,34670.0,77.2185,77.2185,77.1988,77.2087,34670.0
2025-02-05 15:40:00,78.31,78.32,78.31,78.31,15752.0,77.1988,77.2087,77.1988,77.1988,15752.0
2025-02-05 15:45:00,78.31,78.32,78.31,78.31,6619.0,77.1988,77.2087,77.1988,77.1988,6619.0
2025-02-05 15:50:00,78.31,78.32,78.31,78.31,34304.0,77.1988,77.2087,77.1988,77.1988,34304.0
2025-02-05 15:55:00,78.31,78.32,78.31,78.32,24819.0,77.1988,77.2087,77.1988,77.2087,24819.0
2025-02-06 09:30:00,78.34,78.34,78.27,78.27,30107.0,77.2284,77.2284,77.1594,77.1594,30107.0
2025-02-06 09:35:00,78.28,78.29,78.27,78.29,13003.0,77.1693,77.1791,77.1594,77.1791,13003.0
2025-02-06 09:40:00,78.28,78.3,78.28,78.3,16592.0,77.1693,77.189,77.1693,77.189,16592.0
2025-02-06 09:45:00,78.3,78.3,78.27,78.28,17536.0,77.189,77.189,77.1594,77.1693,17536.0
2025-02-06 09:50:00,78.27,78.28,78.26,78.28,13377.0,77.1594,77.1693,77.1495,77.1693,13377.0
2025-02-06 09:55:00,78.27,78.28,78.27,78.28,22029.0,77.1594,77.1693,77.1594,77.1693,22029.0
2025-02-06 10:00:00,78.27,78.29,78.27,78.29,21148.0,77.1594,77.1791,77.1594,77.1791,21148.0
2025-02-06 10:05:00,78.29,78.3,78.28,78.29,29734.0,77.1791,77.189,77.1693,77.1791,29734.0
2025-02-06 10:10:00,78.3,78.31,78.29,78.31,44803.0,77.189,77.1988,77.1791,77.1988,44803.0
2025-02-06 10:15:00,78.31,78.32,78.3,78.31,60211.0,77.1988,77.2087,77.189,77.1988,60211.0
2025-02-06 10:20:00,78.31,78.32,78.3,78.31,42766.0,77.1988,77.2087,77.189,77.1988,42766.0
2025-02-06 10:25:00,78.31,78.31,78.29,78.29,16143.0,77.1988,77.1988,77.1791,77.1791,16143.0
2025-02-06 10:30:00,78.3,78.3,78.28,78.29,39049.0,77.189,77.189,77.1693,77.1791,39049.0
2025-02-06 10:35:00,78.29,78.29,78.27,78.29,23866.0,77.1791,77.1791,77.1594,77.1791,23866.0
2025-02-06 10:40:00,78.29,78.3,78.28,78.29,13227.0,77.1791,77.189,77.1693,77.1791,13227.0
2025-02-06 10:45:00,78.29,78.29,78.27,78.28,17972.0,77.1791,77.1791,77.1594,77.1693,17972.0
2025-02-06 10:50:00,78.29,78.29,78.28,78.28,9914.0,77.1791,77.1791,77.1693,77.1693,9914.0
2025-02-06 10:55:00,78.29,78.29,78.28,78.28,13726.0,77.1791,77.1791,77.1693,77.1693,13726.0
2025-02-06 11:00:00,78.29,78.3,78.28,78.28,15660.0,77.1791,77.189,77.1693,77.1693,15660.0
2025-02-06 11:05:00,78.28,78.29,78.27,78.28,20079.0,77.1693,77.1791,77.1594,77.1693,20079.0
2025-02-06 11:10:00,78.28,78.29,78.27,78.28,14526.0,77.1693,77.1791,77.1594,77.1693,14526.0
2025-02-06 11:15:00,78.28,78.29,78.27,78.27,10943.0,77.1693,77.1791,77.1594,77.1594,10943.0
2025-02-06 11:20:00,78.28,78.28,78.27,78.28,11720.0,77.1693,77.1693,77.1594,77.1693,11720.0
2025-02-06 11:25:00,78.28,78.28,78.27,78.27,7324.0,77.1693,77.1693,77.1594,77.1594,7324.0
2025-02-06 11:30:00,78.27,78.28,78.26,78.28,16712.0,77.1594,77.1693,77.1495,77.1693,16712.0
2025-02-06 11:35:00,78.28,78.28,78.26,78.27,5824.0,77.1693,77.1693,77.1495,77.1594,5824.0
2025-02-06 11:40:00,78.27,78.27,78.26,78.27,8332.0,77.1594,77.1594,77.1495,77.1594,8332.0
2025-02-06 11:45:00,78.26,78.27,78.26,78.26,6294.0,77.1495,77.1594,77.1495,77.1495,6294.0
2025-02-06 11:50:00,78.26,78.27,78.26,78.27,5621.0,77.1495,77.1594,77.1495,77.1594,5621.0
2025-02-06 11:55:00,78.26,78.26,78.25,78.26,6408.0,77.1495,77.1495,77.1397,77.1495,6408.0
2025-02-06 12:00:00,78.26,78.26,78.25,78.26,11707.0,77.1495,77.1495,77.1397,77.1495,11707.0
2025-02-06 12:05:00,78.25,78.27,78.25,78.26,12157.0,77.1397,77.1594,77.1397,77.1495,12157.0
2025-02-06 12:10:00,78.26,78.27,78.25,78.26,23406.0,77.1495,77.1594,77.1397,77.1495,23406.0
2025-02-06 12:15:00,78.26,78.27,78.25,78.27,18712.0,77.1495,77.1594,77.1397,77.1594,18712.0
2025-02-06 12:20:00,78.27,78.27,78.26,78.27,7610.0,77.1594,77.1594,77.1495,77.1594,7610.0
2025-02-06 12:25:00,78.27,78.27,78.26,78.26,5617.0,77.1594,77.1594,77.1495,77.1495,5617.0
2025-02-06 12:30:00,78.27,78.27,78.26,78.27,12924.0,77.1594,77.1594,77.1495,77.1594,12924.0
2025-02-06 12:35:00,78.27,78.27,78.26,78.27,34100.0,77.1594,77.1594,77.1495,77.1594,34100.0
2025-02-06 12:40:00,78.26,78.28,78.26,78.27,14639.0,77.1495,77.1693,77.1495,77.1594,14639.0
2025-02-06 12:45:00,78.27,78.28,78.26,78.28,8869.0,77.1594,77.1693,77.1495,77.1693,8869.0
2025-02-06 12:50:00,78.28,78.28,78.27,78.28,7296.0,77.1693,77.1693,77.1594,77.1693,7296.0
2025-02-06 12:55:00,78.28,78.28,78.27,78.27,10649.0,77.1693,77.1693,77.1594,77.1594,10649.0
2025-02-06 13:00:00,78.28,78.29,78.27,78.29,9929.0,77.1693,77.1791,77.1594,77.1791,9929.0
2025-02-06 13:05:00,78.29,78.3,78.28,78.3,7725.0,77.1791,77.189,77.1693,77.189,7725.0
2025-02-06 13:10:00,78.29,78.3,78.29,78.29,4431.0,77.1791,77.189,77.1791,77.1791,4431.0
2025-02-06 13:15:00,78.3,78.3,78.29,78.3,27752.0,77.189,77.189,77.1791,77.189,27752.0
2025-02-06 13:20:00,78.3,78.3,78.29,78.3,11437.0,77.189,77.189,77.1791,77.189,11437.0
2025-02-06 13:25:00,78.3,78.31,78.29,78.31,8903.0,77.189,77.1988,77.1791,77.1988,8903.0
2025-02-06 13:30:00,78.3,78.3,78.29,78.3,7516.0,77.189,77.189,77.1791,77.189,7516.0
2025-02-06 13:35:00,78.3,78.3,78.28,78.29,15613.0,77.189,77.189,77.1693,77.1791,15613.0
2025-02-06 13:40:00,78.3,78.3,78.29,78.29,6492.0,77.189,77.189,77.1791,77.1791,6492.0
2025-02-06 13:45:00,78.3,78.3,78.29,78.3,10251.0,77.189,77.189,77.1791,77.189,10251.0
2025-02-06 13:50:00,78.3,78.3,78.29,78.29,4274.0,77.189,77.189,77.1791,77.1791,4274.0
2025-02-06 13:55:00,78.3,78.3,78.29,78.3,9419.0,77.189,77.189,77.1791,77.189,9419.0
2025-02-06 14:00:00,78.3,78.3,78.29,78.29,11562.0,77.189,77.189,77.1791,77.1791,11562.0
2025-02-06 14:05:00,78.29,78.3,78.29,78.3,13709.0,77.1791,77.189,77.1791,77.189,13709.0
2025-02-06 14:10:00,78.3,78.3,78.29,78.3,13445.0,77.189,77.189,77.1791,77.189,13445.0
2025-02-06 14:15:00,78.3,78.3,78.29,78.3,42185.0,77.189,77.189,77.1791,77.189,42185.0
2025-02-06 14:20:00,78.3,78.3,78.29,78.29,17337.0,77.189,77.189,77.1791,77.1791,17337.0
2025-02-06 14:25:00,78.3,78.3,78.29,78.3,20158.0,77.189,77.189,77.1791,77.189,20158.0
2025-02-06 14:30:00,78.3,78.3,78.29,78.3,26868.0,77.189,77.189,77.1791,77.189,26868.0
2025-02-06 14:35:00,78.3,78.3,78.29,78.3,25625.0,77.189,77.189,77.1791,77.189,25625.0
2025-02-06 14:40:00,78.3,78.3,78.29,78.3,9545.0,77.189,77.189,77.1791,77.189,9545.0
2025-02-06 14:45:00,78.29,78.3,78.29,78.29,7429.0,77.1791,77.189,77.1791,77.1791,7429.0
2025-02-06 14:50:00,78.29,78.3,78.28,78.29,16661.0,77.1791,77.189,77.1693,77.1791,16661.0
2025-02-06 14:55:00,78.28,78.29,78.28,78.29,26037.0,77.1693,77.1791,77.1693,77.1791,26037.0
2025-02-06 15:00:00,78.29,78.29,78.27,78.28,10012.0,77.1791,77.1791,77.1594,77.1693,10012.0
2025-02-06 15:05:00,78.28,78.28,78.27,78.28,24267.0,77.1693,77.1693,77.1594,77.1693,24267.0
2025-02-06 15:10:00,78.28,78.28,78.27,78.28,7160.0,77.1693,77.1693,77.1594,77.1693,7160.0
2025-02-06 15:15:00,78.28,78.28,78.27,78.28,26662.0,77.1693,77.1693,77.1594,77.1693,26662.0
2025-02-06 15:20:00,78.28,78.28,78.27,78.28,22149.0,77.1693,77.1693,77.1594,77.1693,22149.0
2025-02-06 15:25:00,78.28,78.28,78.27,78.28,8764.0,77.1693,77.1693,77.1594,77.1693,8764.0
2025-02-06 15:30:00,78.28,78.28,78.26,78.27,77481.0,77.1693,77.1693,77.1495,77.1594,77481.0
2025-02-06 15:35:00,78.27,78.28,78.26,78.27,67316.0,77.1594,77.1693,77.1495,77.1594,67316.0
2025-02-06 15:40:00,78.28,78.28,78.26,78.27,22428.0,77.1693,77.1693,77.1495,77.1594,22428.0
2025-02-06 15:45:00,78.27,78.27,78.26,78.27,17606.0,77.1594,77.1594,77.1495,77.1594,17606.0
2025-02-06 15:50:00,78.27,78.28,78.26,78.27,24800.0,77.1594,77.1693,77.1495,77.1594,24800.0
2025-02-06 15:55:00,78.27,78.28,78.26,78.27,36464.0,77.1594,77.1693,77.1495,77.1594,36464.0
2025-02-07 09:30:00,78.26,78.29,78.2,78.22,33755.0,77.1495,77.1791,77.0904,77.1101,33755.0
2025-02-07 09:35:00,78.22,78.22,78.21,78.22,12275.0,77.1101,77.1101,77.1002,77.1101,12275.0
2025-02-07 09:40:00,78.21,78.22,78.2,78.2,8532.0,77.1002,77.1101,77.0904,77.0904,8532.0
2025-02-07 09:45:00,78.2,78.21,78.19,78.2,12468.0,77.0904,77.1002,77.0805,77.0904,12468.0
2025-02-07 09:50:00,78.2,78.22,78.2,78.22,3964.0,77.0904,77.1101,77.0904,77.1101,3964.0
2025-02-07 09:55:00,78.22,78.23,78.21,78.23,4473.0,77.1101,77.12,77.1002,77.12,4473.0
2025-02-07 10:00:00,78.21,78.22,78.19,78.2,16009.0,77.1002,77.1101,77.0805,77.0904,16009.0
2025-02-07 10:05:00,78.2,78.2,78.18,78.19,20236.0,77.0904,77.0904,77.0707,77.0805,20236.0
2025-02-07 10:10:00,78.19,78.19,78.16,78.17,10814.0,77.0805,77.0805,77.051,77.0608,10814.0
2025-02-07 10:15:00,78.17,78.18,78.16,78.17,8168.0,77.0608,77.0707,77.051,77.0608,8168.0
2025-02-07 10:20:00,78.18,78.18,78.16,78.16,7613.0,77.0707,77.0707,77.051,77.051,7613.0
2025-02-07 10:25:00,78.17,78.17,78.15,78.16,31389.0,77.0608,77.0608,77.0411,77.051,31389.0
2025-02-07 10:30:00,78.15,78.17,78.15,78.17,6630.0,77.0411,77.0608,77.0411,77.0608,6630.0
2025-02-07 10:35:00,78.17,78.17,78.15,78.16,12167.0,77.0608,77.0608,77.0411,77.051,12167.0
2025-02-07 10:40:00,78.16,78.16,78.15,78.16,7712.0,77.051,77.051,77.0411,77.051,7712.0
2025-02-07 10:45:00,78.16,78.16,78.15,78.16,15279.0,77.051,77.051,77.0411,77.051,15279.0
2025-02-07 10:50:00,78.16,78.18,78.15,78.17,64359.0,77.051,77.0707,77.0411,77.0608,64359.0
2025-02-07 10:55:00,78.17,78.19,78.17,78.18,15504.0,77.0608,77.0805,77.0608,77.0707,15504.0
2025-02-07 11:00:00,78.17,78.18,78.15,78.16,26656.0,77.0608,77.0707,77.0411,77.051,26656.0
2025-02-07 11:05:00,78.16,78.16,78.15,78.16,14238.0,77.051,77.051,77.0411,77.051,14238.0
2025-02-07 11:10:00,78.16,78.18,78.15,78.17,19875.0,77.051,77.0707,77.0411,77.0608,19875.0
2025-02-07 11:15:00,78.17,78.19,78.17,78.17,20154.0,77.0608,77.0805,77.0608,77.0608,20154.0
2025-02-07 11:20:00,78.17,78.19,78.17,78.19,11302.0,77.0608,77.0805,77.0608,77.0805,11302.0
2025-02-07 11:25:00,78.19,78.19,78.17,78.18,65200.0,77.0805,77.0805,77.0608,77.0707,65200.0
2025-02-07 11:30:00,78.17,78.18,78.17,78.17,13690.0,77.0608,77.0707,77.0608,77.0608,13690.0
2025-02-07 11:35:00,78.18,78.2,78.17,78.2,68913.0,77.0707,77.0904,77.0608,77.0904,68913.0
2025-02-07 11:40:00,78.2,78.2,78.19,78.2,12425.0,77.0904,77.0904,77.0805,77.0904,12425.0
2025-02-07 11:45:00,78.2,78.2,78.18,78.19,33022.0,77.0904,77.0904,77.0707,77.0805,33022.0
2025-02-07 11:50:00,78.19,78.19,78.18,78.19,8135.0,77.0805,77.0805,77.0707,77.0805,8135.0
2025-02-07 11:55:00,78.19,78.19,78.17,78.17,24291.0,77.0805,77.0805,77.0608,77.0608,24291.0
2025-02-07 12:00:00,78.18,78.18,78.17,78.17,9375.0,77.0707,77.0707,77.0608,77.0608,9375.0
2025-02-07 12:05:00,78.17,78.18,78.17,78.17,19289.0,77.0608,77.0707,77.0608,77.0608,19289.0
2025-02-07 12:10:00,78.18,78.18,78.16,78.17,18496.0,77.0707,77.0707,77.051,77.0608,18496.0
2025-02-07 12:15:00,78.17,78.18,78.16,78.18,14156.0,77.0608,77.0707,77.051,77.0707,14156.0
2025-02-07 12:20:00,78.17,78.19,78.17,78.19,9009.0,77.0608,77.0805,77.0608,77.0805,9009.0
2025-02-07 12:25:00,78.19,78.19,78.18,78.19,6420.0,77.0805,77.0805,77.0707,77.0805,6420.0
2025-02-07 12:30:00,78.19,78.19,78.18,78.19,6258.0,77.0805,77.0805,77.0707,77.0805,6258.0
2025-02-07 12:35:00,78.19,78.19,78.18,78.19,14086.0,77.0805,77.0805,77.0707,77.0805,14086.0
2025-02-07 12:40:00,78.18,78.19,78.18,78.19,11296.0,77.0707,77.0805,77.0707,77.0805,11296.0
2025-02-07 12:45:00,78.18,78.19,78.17,78.18,8768.0,77.0707,77.0805,77.0608,77.0707,8768.0
2025-02-07 12:50:00,78.17,78.18,78.17,78.17,6968.0,77.0608,77.0707,77.0608,77.0608,6968.0
2025-02-07 12:55:00,78.17,78.18,78.17,78.17,29878.0,77.0608,77.0707,77.0608,77.0608,29878.0
2025-02-07 13:00:00,78.18,78.18,78.17,78.17,14869.0,77.0707,77.0707,77.0608,77.0608,14869.0
2025-02-07 13:05:00,78.17,78.18,78.17,78.18,19552.0,77.0608,77.0707,77.0608,77.0707,19552.0
2025-02-07 13:10:00,78.17,78.18,78.17,78.17,6623.0,77.0608,77.0707,77.0608,77.0608,6623.0
2025-02-07 13:15:00,78.17,78.18,78.17,78.17,12341.0,77.0608,77.0707,77.0608,77.0608,12341.0
2025-02-07 13:20:00,78.17,78.19,78.17,78.19,11540.0,77.0608,77.0805,77.0608,77.0805,11540.0
2025-02-07 13:25:00,78.18,78.19,78.18,78.19,18283.0,77.0707,77.0805,77.0707,77.0805,18283.0
2025-02-07 13:30:00,78.19,78.19,78.18,78.19,17385.0,77.0805,77.0805,77.0707,77.0805,17385.0
2025-02-07 13:35:00,78.19,78.19,78.18,78.19,10996.0,77.0805,77.0805,77.0707,77.0805,10996.0
2025-02-07 13:40:00,78.19,78.19,78.17,78.17,9450.0,77.0805,77.0805,77.0608,77.0608,9450.0
2025-02-07 13:45:00,78.17,78.18,78.17,78.17,12973.0,77.0608,77.0707,77.0608,77.0608,12973.0
2025-02-07 13:50:00,78.17,78.18,78.17,78.17,30851.0,77.0608,77.0707,77.0608,77.0608,30851.0
2025-02-07 13:55:00,78.17,78.18,78.17,78.17,6208.0,77.0608,77.0707,77.0608,77.0608,6208.0
2025-02-07 14:00:00,78.17,78.18,78.17,78.17,17764.0,77.0608,77.0707,77.0608,77.0608,17764.0
2025-02-07 14:05:00,78.17,78.19,78.17,78.18,26533.0,77.0608,77.0805,77.0608,77.0707,26533.0
2025-02-07 14:10:00,78.19,78.19,78.18,78.19,10526.0,77.0805,77.0805,77.0707,77.0805,10526.0
2025-02-07 14:15:00,78.19,78.19,78.18,78.19,10123.0,77.0805,77.0805,77.0707,77.0805,10123.0
2025-02-07 14:20:00,78.18,78.2,78.18,78.2,19169.0,77.0707,77.0904,77.0707,77.0904,19169.0
2025-02-07 14:25:00,78.19,78.2,78.19,78.2,6382.0,77.0805,77.0904,77.0805,77.0904,6382.0
2025-02-07 14:30:00,78.19,78.2,78.18,78.19,31342.0,77.0805,77.0904,77.0707,77.0805,31342.0
2025-02-07 14:35:00,78.19,78.19,78.18,78.19,4818.0,77.0805,77.0805,77.0707,77.0805,4818.0
2025-02-07 14:40:00,78.19,78.19,78.18,78.19,20606.0,77.0805,77.0805,77.0707,77.0805,20606.0
2025-02-07 14:45:00,78.19,78.19,78.18,78.19,11875.0,77.0805,77.0805,77.0707,77.0805,11875.0
2025-02-07 14:50:00,78.19,78.19,78.18,78.19,22677.0,77.0805,77.0805,77.0707,77.0805,22677.0
2025-02-07 14:55:00,78.19,78.19,78.17,78.17,21032.0,77.0805,77.0805,77.0608,77.0608,21032.0
2025-02-07 15:00:00,78.18,78.18,78.17,78.17,11136.0,77.0707,77.0707,77.0608,77.0608,11136.0
2025-02-07 15:05:00,78.17,78.19,78.17,78.19,15236.0,77.0608,77.0805,77.0608,77.0805,15236.0
2025-02-07 15:10:00,78.18,78.19,78.18,78.19,12476.0,77.0707,77.0805,77.0707,77.0805,12476.0
2025-02-07 15:15:00,78.19,78.19,78.18,78.19,13915.0,77.0805,77.0805,77.0707,77.0805,13915.0
2025-02-07 15:20:00,78.19,78.19,78.18,78.19,15551.0,77.0805,77.0805,77.0707,77.0805,15551.0
2025-02-07 15:25:00,78.19,78.19,78.17,78.18,19785.0,77.0805,77.0805,77.0608,77.0707,19785.0
2025-02-07 15:30:00,78.17,78.18,78.16,78.18,47161.0,77.0608,77.0707,77.051,77.0707,47161.0
2025-02-07 15:35:00,78.17,78.18,78.17,78.18,6862.0,77.0608,77.0707,77.0608,77.0707,6862.0
2025-02-07 15:40:00,78.18,78.18,78.17,78.17,14102.0,77.0707,77.0707,77.0608,77.0608,14102.0
2025-02-07 15:45:00,78.17,78.18,78.16,78.16,31018.0,77.0608,77.0707,77.051,77.051,31018.0
2025-02-07 15:50:00,78.17,78.17,78.16,78.17,15331.0,77.0608,77.0608,77.051,77.0608,15331.0
2025-02-07 15:55:00,78.17,78.17,78.16,78.17,71233.0,77.0608,77.0608,77.051,77.0608,71233.0
2025-02-10 09:30:00,78.18,78.23,78.18,78.23,40131.0,77.0707,77.12,77.0707,77.12,40131.0
2025-02-10 09:35:00,78.22,78.23,78.22,78.23,6031.0,77.1101,77.12,77.1101,77.12,6031.0
2025-02-10 09:40:00,78.22,78.23,78.22,78.22,9087.0,77.1101,77.12,77.1101,77.1101,9087.0
2025-02-10 09:45:00,78.22,78.23,78.22,78.23,30124.0,77.1101,77.12,77.1101,77.12,30124.0
2025-02-10 09:50:00,78.23,78.24,78.22,78.23,12342.0,77.12,77.1298,77.1101,77.12,12342.0
2025-02-10 09:55:00,78.23,78.24,78.23,78.23,4132.0,77.12,77.1298,77.12,77.12,4132.0
2025-02-10 10:00:00,78.24,78.24,78.23,78.23,5700.0,77.1298,77.1298,77.12,77.12,5700.0
2025-02-10 10:05:00,78.23,78.24,78.23,78.23,804.0,77.12,77.1298,77.12,77.12,804.0
2025-02-10 10:10:00,78.23,78.24,78.23,78.24,37594.0,77.12,77.1298,77.12,77.1298,37594.0
2025-02-10 10:15:00,78.23,78.24,78.23,78.23,5132.0,77.12,77.1298,77.12,77.12,5132.0
2025-02-10 10:20:00,78.24,78.24,78.22,78.23,57499.0,77.1298,77.1298,77.1101,77.12,57499.0
2025-02-10 10:25:00,78.23,78.24,78.22,78.23,14788.0,77.12,77.1298,77.1101,77.12,14788.0
2025-02-10 10:30:00,78.23,78.24,78.23,78.24,3096.0,77.12,77.1298,77.12,77.1298,3096.0
2025-02-10 10:35:00,78.23,78.24,78.23,78.24,14453.0,77.12,77.1298,77.12,77.1298,14453.0
2025-02-10 10:40:00,78.23,78.25,78.23,78.25,35282.0,77.12,77.1397,77.12,77.1397,35282.0
2025-02-10 10:45:00,78.25,78.25,78.23,78.23,6729.0,77.1397,77.1397,77.12,77.12,6729.0
2025-02-10 10:50:00,78.23,78.24,78.23,78.23,6225.0,77.12,77.1298,77.12,77.12,6225.0
2025-02-10 10:55:00,78.23,78.25,78.23,78.25,14254.0,77.12,77.1397,77.12,77.1397,14254.0
2025-02-10 11:00:00,78.25,78.25,78.24,78.25,15655.0,77.1397,77.1397,77.1298,77.1397,15655.0
2025-02-10 11:05:00,78.24,78.25,78.23,78.23,6507.0,77.1298,77.1397,77.12,77.12,6507.0
2025-02-10 11:10:00,78.23,78.24,78.23,78.23,19742.0,77.12,77.1298,77.12,77.12,19742.0
2025-02-10 11:15:00,78.23,78.24,78.23,78.23,12127.0,77.12,77.1298,77.12,77.12,12127.0
2025-02-10 11:20:00,78.24,78.24,78.23,78.23,14039.0,77.1298,77.1298,77.12,77.12,14039.0
2025-02-10 11:25:00,78.23,78.24,78.23,78.24,18804.0,77.12,77.1298,77.12,77.1298,18804.0
2025-02-10 11:30:00,78.24,78.24,78.23,78.23,16947.0,77.1298,77.1298,77.12,77.12,16947.0
2025-02-10 11:35:00,78.23,78.24,78.23,78.23,7092.0,77.12,77.1298,77.12,77.12,7092.0
2025-02-10 11:40:00,78.24,78.24,78.23,78.24,3804.0,77.1298,77.1298,77.12,77.1298,3804.0
2025-02-10 11:45:00,78.24,78.24,78.23,78.23,3794.0,77.1298,77.1298,77.12,77.12,3794.0
2025-02-10 11:50:00,78.24,78.24,78.23,78.23,12521.0,77.1298,77.1298,77.12,77.12,12521.0
2025-02-10 11:55:00,78.23,78.24,78.23,78.24,7408.0,77.12,77.1298,77.12,77.1298,7408.0
2025-02-10 12:00:00,78.24,78.24,78.23,78.24,29957.0,77.1298,77.1298,77.12,77.1298,29957.0
2025-02-10 12:05:00,78.23,78.24,78.23,78.23,7761.0,77.12,77.1298,77.12,77.12,7761.0
2025-02-10 12:10:00,78.24,78.24,78.23,78.24,8746.0,77.1298,77.1298,77.12,77.1298,8746.0
2025-02-10 12:15:00,78.23,78.24,78.22,78.23,14499.0,77.12,77.1298,77.1101,77.12,14499.0
2025-02-10 12:20:00,78.23,78.23,78.22,78.22,10594.0,77.12,77.12,77.1101,77.1101,10594.0
2025-02-10 12:25:00,78.22,78.23,78.22,78.23,5201.0,77.1101,77.12,77.1101,77.12,5201.0
2025-02-10 12:30:00,78.22,78.24,78.22,78.22,24199.0,77.1101,77.1298,77.1101,77.1101,24199.0
2025-02-10 12:35:00,78.23,78.23,78.22,78.23,15228.0,77.12,77.12,77.1101,77.12,15228.0
2025-02-10 12:40:00,78.23,78.24,78.22,78.23,21966.0,77.12,77.1298,77.1101,77.12,21966.0
2025-02-10 12:45:00,78.23,78.24,78.22,78.22,22196.0,77.12,77.1298,77.1101,77.1101,22196.0
2025-02-10 12:50:00,78.23,78.23,78.22,78.23,3129.0,77.12,77.12,77.1101,77.12,3129.0
2025-02-10 12:55:00,78.23,78.24,78.22,78.23,10792.0,77.12,77.1298,77.1101,77.12,10792.0
2025-02-10 13:00:00,78.23,78.24,78.23,78.24,2038.0,77.12,77.1298,77.12,77.1298,2038.0
2025-02-10 13:05:00,78.24,78.24,78.23,78.24,2657.0,77.1298,77.1298,77.12,77.1298,2657.0
2025-02-10 13:10:00,78.24,78.24,78.23,78.23,5379.0,77.1298,77.1298,77.12,77.12,5379.0
2025-02-10 13:15:00,78.23,78.24,78.23,78.23,7717.0,77.12,77.1298,77.12,77.12,7717.0
2025-02-10 13:20:00,78.23,78.24,78.23,78.24,2422.0,77.12,77.1298,77.12,77.1298,2422.0
2025-02-10 13:25:00,78.23,78.24,78.23,78.23,8308.0,77.12,77.1298,77.12,77.12,8308.0
2025-02-10 13:30:00,78.24,78.24,78.23,78.23,5279.0,77.1298,77.1298,77.12,77.12,5279.0
2025-02-10 13:35:00,78.23,78.24,78.22,78.22,9269.0,77.12,77.1298,77.1101,77.1101,9269.0
2025-02-10 13:40:00,78.23,78.23,78.22,78.22,1691.0,77.12,77.12,77.1101,77.1101,1691.0
2025-02-10 13:45:00,78.23,78.23,78.21,78.22,18233.0,77.12,77.12,77.1002,77.1101,18233.0
2025-02-10 13:50:00,78.21,78.22,78.21,78.22,2065.0,77.1002,77.1101,77.1002,77.1101,2065.0
2025-02-10 13:55:00,78.22,78.22,78.21,78.22,7321.0,77.1101,77.1101,77.1002,77.1101,7321.0
2025-02-10 14:00:00,78.22,78.22,78.21,78.22,2806.0,77.1101,77.1101,77.1002,77.1101,2806.0
2025-02-10 14:05:00,78.22,78.22,78.21,78.22,6410.0,77.1101,77.1101,77.1002,77.1101,6410.0
2025-02-10 14:10:00,78.22,78.23,78.21,78.23,11443.0,77.1101,77.12,77.1002,77.12,11443.0
2025-02-10 14:15:00,78.23,78.23,78.22,78.22,4007.0,77.12,77.12,77.1101,77.1101,4007.0
2025-02-10 14:20:00,78.23,78.23,78.22,78.22,16099.0,77.12,77.12,77.1101,77.1101,16099.0
2025-02-10 14:25:00,78.23,78.23,78.22,78.23,15579.0,77.12,77.12,77.1101,77.12,15579.0
2025-02-10 14:30:00,78.23,78.23,78.22,78.23,8757.0,77.12,77.12,77.1101,77.12,8757.0
2025-02-10 14:35:00,78.23,78.26,78.22,78.26,69728.0,77.12,77.1495,77.1101,77.1495,69728.0
2025-02-10 14:40:00,78.23,78.23,78.22,78.22,4523.0,77.12,77.12,77.1101,77.1101,4523.0
2025-02-10 14:45:00,78.23,78.23,78.22,78.22,8799.0,77.12,77.12,77.1101,77.1101,8799.0
2025-02-10 14:50:00,78.23,78.23,78.22,78.23,8464.0,77.12,77.12,77.1101,77.12,8464.0
2025-02-10 14:55:00,78.23,78.23,78.22,78.23,15823.0,77.12,77.12,77.1101,77.12,15823.0
2025-02-10 15:00:00,78.23,78.23,78.22,78.23,8856.0,77.12,77.12,77.1101,77.12,8856.0
2025-02-10 15:05:00,78.22,78.23,78.22,78.22,10407.0,77.1101,77.12,77.1101,77.1101,10407.0
2025-02-10 15:10:00,78.22,78.23,78.21,78.22,23985.0,77.1101,77.12,77.1002,77.1101,23985.0
2025-02-10 15:15:00,78.21,78.22,78.2,78.2,34250.0,77.1002,77.1101,77.0904,77.0904,34250.0
2025-02-10 15:20:00,78.2,78.21,78.2,78.21,23690.0,77.0904,77.1002,77.0904,77.1002,23690.0
2025-02-10 15:25:00,78.21,78.21,78.2,78.2,24181.0,77.1002,77.1002,77.0904,77.0904,24181.0
2025-02-10 15:30:00,78.21,78.21,78.2,78.21,8628.0,77.1002,77.1002,77.0904,77.1002,8628.0
2025-02-10 15:35:00,78.21,78.21,78.2,78.2,15568.0,77.1002,77.1002,77.0904,77.0904,15568.0
2025-02-10 15:40:00,78.2,78.21,78.2,78.2,20677.0,77.0904,77.1002,77.0904,77.0904,20677.0
2025-02-10 15:45:00,78.2,78.21,78.2,78.21,14650.0,77.0904,77.1002,77.0904,77.1002,14650.0
2025-02-10 15:50:00,78.2,78.21,78.2,78.2,143204.0,77.0904,77.1002,77.0904,77.0904,143204.0
2025-02-10 15:55:00,78.2,78.22,78.2,78.21,152246.0,77.0904,77.1101,77.0904,77.1002,152246.0
2025-02-11 09:30:00,78.18,78.18,78.16,78.16,36100.0,77.0707,77.0707,77.051,77.051,36100.0
2025-02-11 09:35:00,78.17,78.17,78.15,78.17,16406.0,77.0608,77.0608,77.0411,77.0608,16406.0
2025-02-11 09:40:00,78.16,78.17,78.14,78.17,78718.0,77.051,77.0608,77.0312,77.0608,78718.0
2025-02-11 09:45:00,78.16,78.17,78.16,78.17,23100.0,77.051,77.0608,77.051,77.0608,23100.0
2025-02-11 09:50:00,78.17,78.17,78.16,78.17,8969.0,77.0608,77.0608,77.051,77.0608,8969.0
2025-02-11 09:55:00,78.17,78.17,78.16,78.16,52747.0,77.0608,77.0608,77.051,77.051,52747.0
2025-02-11 10:00:00,78.16,78.18,78.16,78.17,80640.0,77.051,77.0707,77.051,77.0608,80640.0
2025-02-11 10:05:00,78.17,78.17,78.16,78.17,20415.0,77.0608,77.0608,77.051,77.0608,20415.0
2025-02-11 10:10:00,78.17,78.17,78.16,78.17,11554.0,77.0608,77.0608,77.051,77.0608,11554.0
2025-02-11 10:15:00,78.17,78.17,78.16,78.16,34948.0,77.0608,77.0608,77.051,77.051,34948.0
2025-02-11 10:20:00,78.16,78.17,78.15,78.15,69844.0,77.051,77.0608,77.0411,77.0411,69844.0
2025-02-11 10:25:00,78.16,78.17,78.15,78.17,13233.0,77.051,77.0608,77.0411,77.0608,13233.0
2025-02-11 10:30:00,78.16,78.17,78.15,78.16,11431.0,77.051,77.0608,77.0411,77.051,11431.0
2025-02-11 10:35:00,78.15,78.16,78.15,78.15,51700.0,77.0411,77.051,77.0411,77.0411,51700.0
2025-02-11 10:40:00,78.15,78.17,78.15,78.17,31562.0,77.0411,77.0608,77.0411,77.0608,31562.0
2025-02-11 10:45:00,78.17,78.18,78.16,78.17,8724.0,77.0608,77.0707,77.051,77.0608,8724.0
2025-02-11 10:50:00,78.17,78.18,78.16,78.17,25170.0,77.0608,77.0707,77.051,77.0608,25170.0
2025-02-11 10:55:00,78.17,78.18,78.17,78.17,12822.0,77.0608,77.0707,77.0608,77.0608,12822.0
2025-02-11 11:00:00,78.17,78.17,78.16,78.16,6337.0,77.0608,77.0608,77.051,77.051,6337.0
2025-02-11 11:05:00,78.16,78.18,78.16,78.18,2669.0,77.051,77.0707,77.051,77.0707,2669.0
2025-02-11 11:10:00,78.17,78.19,78.17,78.19,9979.0,77.0608,77.0805,77.0608,77.0805,9979.0
2025-02-11 11:15:00,78.19,78.19,78.18,78.18,9887.0,77.0805,77.0805,77.0707,77.0707,9887.0
2025-02-11 11:20:00,78.19,78.19,78.17,78.18,7943.0,77.0805,77.0805,77.0608,77.0707,7943.0
2025-02-11 11:25:00,78.17,78.19,78.17,78.19,34081.0,77.0608,77.0805,77.0608,77.0805,34081.0
2025-02-11 11:30:00,78.19,78.19,78.17,78.17,16491.0,77.0805,77.0805,77.0608,77.0608,16491.0
2025-02-11 11:35:00,78.18,78.19,78.18,78.19,7624.0,77.0707,77.0805,77.0707,77.0805,7624.0
2025-02-11 11:40:00,78.19,78.19,78.18,78.18,5890.0,77.0805,77.0805,77.0707,77.0707,5890.0
2025-02-11 11:45:00,78.19,78.19,78.18,78.19,5884.0,77.0805,77.0805,77.0707,77.0805,5884.0
2025-02-11 11:50:00,78.18,78.19,78.17,78.17,11533.0,77.0707,77.0805,77.0608,77.0608,11533.0
2025-02-11 11:55:00,78.17,78.18,78.17,78.18,20713.0,77.0608,77.0707,77.0608,77.0707,20713.0
2025-02-11 12:00:00,78.18,78.18,78.16,78.17,20586.0,77.0707,77.0707,77.051,77.0608,20586.0
2025-02-11 12:05:00,78.17,78.17,78.16,78.17,12334.0,77.0608,77.0608,77.051,77.0608,12334.0
2025-02-11 12:10:00,78.17,78.17,78.16,78.17,3346.0,77.0608,77.0608,77.051,77.0608,3346.0
2025-02-11 12:15:00,78.17,78.17,78.16,78.17,17469.0,77.0608,77.0608,77.051,77.0608,17469.0
2025-02-11 12:20:00,78.17,78.17,78.16,78.17,8922.0,77.0608,77.0608,77.051,77.0608,8922.0
2025-02-11 12:25:00,78.17,78.17,78.16,78.17,9537.0,77.0608,77.0608,77.051,77.0608,9537.0
2025-02-11 12:30:00,78.17,78.17,78.16,78.17,3884.0,77.0608,77.0608,77.051,77.0608,3884.0
2025-02-11 12:35:00,78.17,78.17,78.16,78.17,3733.0,77.0608,77.0608,77.051,77.0608,3733.0
2025-02-11 12:40:00,78.16,78.17,78.16,78.17,3595.0,77.051,77.0608,77.051,77.0608,3595.0
2025-02-11 12:45:00,78.17,78.17,78.16,78.17,400.0,77.0608,77.0608,77.051,77.0608,400.0
2025-02-11 12:50:00,78.16,78.17,78.16,78.16,3120.0,77.051,77.0608,77.051,77.051,3120.0
2025-02-11 12:55:00,78.17,78.17,78.15,78.16,15032.0,77.0608,77.0608,77.0411,77.051,15032.0
2025-02-11 13:00:00,78.17,78.18,78.16,78.17,15174.0,77.0608,77.0707,77.051,77.0608,15174.0
2025-02-11 13:05:00,78.17,78.18,78.17,78.17,2507.0,77.0608,77.0707,77.0608,77.0608,2507.0
2025-02-11 13:10:00,78.17,78.18,78.17,78.17,5344.0,77.0608,77.0707,77.0608,77.0608,5344.0
2025-02-11 13:15:00,78.17,78.18,78.17,78.17,2674.0,77.0608,77.0707,77.0608,77.0608,2674.0
2025-02-11 13:20:00,78.17,78.18,78.17,78.17,3090.0,77.0608,77.0707,77.0608,77.0608,3090.0
2025-02-11 13:25:00,78.17,78.18,78.17,78.17,9194.0,77.0608,77.0707,77.0608,77.0608,9194.0
2025-02-11 13:30:00,78.17,78.18,78.17,78.17,14202.0,77.0608,77.0707,77.0608,77.0608,14202.0
2025-02-11 13:35:00,78.18,78.19,78.17,78.18,26222.0,77.0707,77.0805,77.0608,77.0707,26222.0
2025-02-11 13:40:00,78.19,78.19,78.18,78.19,11411.0,77.0805,77.0805,77.0707,77.0805,11411.0
2025-02-11 13:45:00,78.19,78.19,78.18,78.18,12849.0,77.0805,77.0805,77.0707,77.0707,12849.0
2025-02-11 13:50:00,78.19,78.19,78.18,78.19,7196.0,77.0805,77.0805,77.0707,77.0805,7196.0
2025-02-11 13:55:00,78.19,78.19,78.18,78.19,26282.0,77.0805,77.0805,77.0707,77.0805,26282.0
2025-02-11 14:00:00,78.19,78.19,78.18,78.18,9359.0,77.0805,77.0805,77.0707,77.0707,9359.0
2025-02-11 14:05:00,78.19,78.19,78.18,78.19,2147.0,77.0805,77.0805,77.0707,77.0805,2147.0
2025-02-11 14:10:00,78.19,78.19,78.18,78.19,4185.0,77.0805,77.0805,77.0707,77.0805,4185.0
2025-02-11 14:15:00,78.19,78.19,78.17,78.17,7318.0,77.0805,77.0805,77.0608,77.0608,7318.0
2025-02-11 14:20:00,78.17,78.18,78.17,78.18,13044.0,77.0608,77.0707,77.0608,77.0707,13044.0
2025-02-11 14:25:00,78.17,78.18,78.17,78.17,4185.0,77.0608,77.0707,77.0608,77.0608,4185.0
2025-02-11 14:30:00,78.17,78.18,78.17,78.17,22601.0,77.0608,77.0707,77.0608,77.0608,22601.0
2025-02-11 14:35:00,78.17,78.18,78.17,78.17,12599.0,77.0608,77.0707,77.0608,77.0608,12599.0
2025-02-11 14:40:00,78.17,78.19,78.17,78.18,23062.0,77.0608,77.0805,77.0608,77.0707,23062.0
2025-02-11 14:45:00,78.18,78.19,78.18,78.19,5500.0,77.0707,77.0805,77.0707,77.0805,5500.0
2025-02-11 14:50:00,78.18,78.19,78.18,78.19,7060.0,77.0707,77.0805,77.0707,77.0805,7060.0
2025-02-11 14:55:00,78.19,78.19,78.18,78.19,9140.0,77.0805,77.0805,77.0707,77.0805,9140.0
2025-02-11 15:00:00,78.18,78.19,78.17,78.17,10630.0,77.0707,77.0805,77.0608,77.0608,10630.0
2025-02-11 15:05:00,78.18,78.19,78.17,78.19,7829.0,77.0707,77.0805,77.0608,77.0805,7829.0
2025-02-11 15:10:00,78.19,78.19,78.18,78.19,12771.0,77.0805,77.0805,77.0707,77.0805,12771.0
2025-02-11 15:15:00,78.19,78.19,78.18,78.19,17418.0,77.0805,77.0805,77.0707,77.0805,17418.0
2025-02-11 15:20:00,78.19,78.19,78.18,78.18,8369.0,77.0805,77.0805,77.0707,77.0707,8369.0
2025-02-11 15:25:00,78.19,78.19,78.18,78.19,18936.0,77.0805,77.0805,77.0707,77.0805,18936.0
2025-02-11 15:30:00,78.19,78.19,78.18,78.18,16639.0,77.0805,77.0805,77.0707,77.0707,16639.0
2025-02-11 15:35:00,78.18,78.19,78.18,78.18,63189.0,77.0707,77.0805,77.0707,77.0707,63189.0
2025-02-11 15:40:00,78.19,78.19,78.18,78.18,16485.0,77.0805,77.0805,77.0707,77.0707,16485.0
2025-02-11 15:45:00,78.18,78.19,78.18,78.19,13543.0,77.0707,77.0805,77.0707,77.0805,13543.0
2025-02-11 15:50:00,78.18,78.19,78.17,78.19,25001.0,77.0707,77.0805,77.0608,77.0805,25001.0
2025-02-11 15:55:00,78.19,78.19,78.18,78.19,31400.0,77.0805,77.0805,77.0707,77.0805,31400.0
2025-02-12 09:30:00,78.07,78.11,78.03,78.05,50466.0,76.9622,77.0017,76.9228,76.9425,50466.0
2025-02-12 09:35:00,78.04,78.05,78.03,78.04,5327.0,76.9327,76.9425,76.9228,76.9327,5327.0
2025-02-12 09:40:00,78.04,78.04,78.03,78.04,19463.0,76.9327,76.9327,76.9228,76.9327,19463.0
2025-02-12 09:45:00,78.04,78.04,78.03,78.04,15961.0,76.9327,76.9327,76.9228,76.9327,15961.0
2025-02-12 09:50:00,78.03,78.05,78.03,78.05,17250.0,76.9228,76.9425,76.9228,76.9425,17250.0
2025-02-12 09:55:00,78.04,78.05,78.03,78.04,45825.0,76.9327,76.9425,76.9228,76.9327,45825.0
2025-02-12 10:00:00,78.04,78.04,78.02,78.03,105606.0,76.9327,76.9327,76.9129,76.9228,105606.0
2025-02-12 10:05:00,78.03,78.04,78.02,78.03,9584.0,76.9228,76.9327,76.9129,76.9228,9584.0
2025-02-12 10:10:00,78.03,78.03,78.02,78.03,17852.0,76.9228,76.9228,76.9129,76.9228,17852.0
2025-02-12 10:15:00,78.02,78.04,78.02,78.03,13804.0,76.9129,76.9327,76.9129,76.9228,13804.0
2025-02-12 10:20:00,78.03,78.04,78.02,78.04,28833.0,76.9228,76.9327,76.9129,76.9327,28833.0
2025-02-12 10:25:00,78.04,78.04,78.03,78.04,4949.0,76.9327,76.9327,76.9228,76.9327,4949.0
2025-02-12 10:30:00,78.04,78.04,78.03,78.04,17216.0,76.9327,76.9327,76.9228,76.9327,17216.0
2025-02-12 10:35:00,78.03,78.04,78.02,78.04,21380.0,76.9228,76.9327,76.9129,76.9327,21380.0
2025-02-12 10:40:00,78.04,78.04,78.03,78.04,5605.0,76.9327,76.9327,76.9228,76.9327,5605.0
2025-02-12 10:45:00,78.03,78.05,78.02,78.03,14772.0,76.9228,76.9425,76.9129,76.9228,14772.0
2025-02-12 10:50:00,78.03,78.05,78.02,78.05,26572.0,76.9228,76.9425,76.9129,76.9425,26572.0
2025-02-12 10:55:00,78.04,78.04,78.03,78.04,16519.0,76.9327,76.9327,76.9228,76.9327,16519.0
2025-02-12 11:00:00,78.04,78.04,78.03,78.04,14223.0,76.9327,76.9327,76.9228,76.9327,14223.0
2025-02-12 11:05:00,78.04,78.04,78.03,78.04,7626.0,76.9327,76.9327,76.9228,76.9327,7626.0
2025-02-12 11:10:00,78.04,78.04,78.03,78.04,18969.0,76.9327,76.9327,76.9228,76.9327,18969.0
2025-02-12 11:15:00,78.04,78.04,78.03,78.04,7368.0,76.9327,76.9327,76.9228,76.9327,7368.0
2025-02-12 11:20:00,78.04,78.04,78.03,78.04,16078.0,76.9327,76.9327,76.9228,76.9327,16078.0
2025-02-12 11:25:00,78.04,78.04,78.03,78.03,29499.0,76.9327,76.9327,76.9228,76.9228,29499.0
2025-02-12 11:30:00,78.04,78.04,78.03,78.04,8894.0,76.9327,76.9327,76.9228,76.9327,8894.0
2025-02-12 11:35:00,78.04,78.05,78.03,78.05,36225.0,76.9327,76.9425,76.9228,76.9425,36225.0
2025-02-12 11:40:00,78.05,78.05,78.03,78.05,24703.0,76.9425,76.9425,76.9228,76.9425,24703.0
2025-02-12 11:45:00,78.05,78.05,78.04,78.05,20302.0,76.9425,76.9425,76.9327,76.9425,20302.0
2025-02-12 11:50:00,78.05,78.06,78.04,78.06,25422.0,76.9425,76.9524,76.9327,76.9524,25422.0
2025-02-12 11:55:00,78.06,78.06,78.04,78.04,3104.0,76.9524,76.9524,76.9327,76.9327,3104.0
2025-02-12 12:00:00,78.05,78.06,78.04,78.05,8308.0,76.9425,76.9524,76.9327,76.9425,8308.0
2025-02-12 12:05:00,78.06,78.06,78.04,78.04,14028.0,76.9524,76.9524,76.9327,76.9327,14028.0
2025-02-12 12:10:00,78.05,78.05,78.04,78.05,1554.0,76.9425,76.9425,76.9327,76.9425,1554.0
2025-02-12 12:15:00,78.05,78.05,78.04,78.05,4858.0,76.9425,76.9425,76.9327,76.9425,4858.0
2025-02-12 12:20:00,78.05,78.06,78.05,78.06,23423.0,76.9425,76.9524,76.9425,76.9524,23423.0
2025-02-12 12:25:00,78.06,78.06,78.05,78.06,2667.0,76.9524,76.9524,76.9425,76.9524,2667.0
2025-02-12 12:30:00,78.06,78.06,78.03,78.04,27633.0,76.9524,76.9524,76.9228,76.9327,27633.0
2025-02-12 12:35:00,78.04,78.05,78.03,78.05,8593.0,76.9327,76.9425,76.9228,76.9425,8593.0
2025-02-12 12:40:00,78.04,78.05,78.04,78.04,6236.0,76.9327,76.9425,76.9327,76.9327,6236.0
2025-02-12 12:45:00,78.04,78.06,78.04,78.06,5947.0,76.9327,76.9524,76.9327,76.9524,5947.0
2025-02-12 12:50:00,78.06,78.06,78.05,78.05,17828.0,76.9524,76.9524,76.9425,76.9425,17828.0
2025-02-12 12:55:00,78.06,78.07,78.05,78.07,11530.0,76.9524,76.9622,76.9425,76.9622,11530.0
2025-02-12 13:00:00,78.07,78.08,78.05,78.06,22233.0,76.9622,76.9721,76.9425,76.9524,22233.0
2025-02-12 13:05:00,78.06,78.06,78.04,78.06,28506.0,76.9524,76.9524,76.9327,76.9524,28506.0
2025-02-12 13:10:00,78.06,78.06,78.05,78.06,13396.0,76.9524,76.9524,76.9425,76.9524,13396.0
2025-02-12 13:15:00,78.05,78.06,78.05,78.06,16069.0,76.9425,76.9524,76.9425,76.9524,16069.0
2025-02-12 13:20:00,78.06,78.06,78.05,78.06,28698.0,76.9524,76.9524,76.9425,76.9524,28698.0
2025-02-12 13:25:00,78.06,78.06,78.05,78.06,3366.0,76.9524,76.9524,76.9425,76.9524,3366.0
2025-02-12 13:30:00,78.06,78.07,78.05,78.06,9367.0,76.9524,76.9622,76.9425,76.9524,9367.0
2025-02-12 13:35:00,78.06,78.07,78.06,78.07,10468.0,76.9524,76.9622,76.9524,76.9622,10468.0
2025-02-12 13:40:00,78.07,78.08,78.06,78.08,17126.0,76.9622,76.9721,76.9524,76.9721,17126.0
2025-02-12 13:45:00,78.08,78.08,78.07,78.08,20161.0,76.9721,76.9721,76.9622,76.9721,20161.0
2025-02-12 13:50:00,78.07,78.08,78.07,78.08,8156.0,76.9622,76.9721,76.9622,76.9721,8156.0
2025-02-12 13:55:00,78.08,78.08,78.07,78.08,13550.0,76.9721,76.9721,76.9622,76.9721,13550.0
2025-02-12 14:00:00,78.07,78.08,78.06,78.07,308125.0,76.9622,76.9721,76.9524,76.9622,308125.0
2025-02-12 14:05:00,78.07,78.07,78.06,78.06,6742.0,76.9622,76.9622,76.9524,76.9524,6742.0
2025-02-12 14:10:00,78.06,78.07,78.04,78.04,23516.0,76.9524,76.9622,76.9327,76.9327,23516.0
2025-02-12 14:15:00,78.04,78.05,78.04,78.05,4241.0,76.9327,76.9425,76.9327,76.9425,4241.0
2025-02-12 14:20:00,78.05,78.05,78.04,78.05,9115.0,76.9425,76.9425,76.9327,76.9425,9115.0
2025-02-12 14:25:00,78.05,78.05,78.04,78.05,9237.0,76.9425,76.9425,76.9327,76.9425,9237.0
2025-02-12 14:30:00,78.05,78.05,78.04,78.05,17204.0,76.9425,76.9425,76.9327,76.9425,17204.0
2025-02-12 14:35:00,78.05,78.05,78.04,78.05,7937.0,76.9425,76.9425,76.9327,76.9425,7937.0
2025-02-12 14:40:00,78.05,78.05,78.04,78.05,22590.0,76.9425,76.9425,76.9327,76.9425,22590.0
2025-02-12 14:45:00,78.05,78.05,78.04,78.05,8581.0,76.9425,76.9425,76.9327,76.9425,8581.0
2025-02-12 14:50:00,78.05,78.05,78.04,78.05,10164.0,76.9425,76.9425,76.9327,76.9425,10164.0
2025-02-12 14:55:00,78.04,78.06,78.04,78.05,12303.0,76.9327,76.9524,76.9327,76.9425,12303.0
2025-02-12 15:00:00,78.05,78.06,78.04,78.06,14199.0,76.9425,76.9524,76.9327,76.9524,14199.0
2025-02-12 15:05:00,78.06,78.07,78.06,78.07,24708.0,76.9524,76.9622,76.9524,76.9622,24708.0
2025-02-12 15:10:00,78.06,78.07,78.06,78.06,10427.0,76.9524,76.9622,76.9524,76.9524,10427.0
2025-02-12 15:15:00,78.06,78.07,78.06,78.06,10223.0,76.9524,76.9622,76.9524,76.9524,10223.0
2025-02-12 15:20:00,78.07,78.07,78.06,78.07,39200.0,76.9622,76.9622,76.9524,76.9622,39200.0
2025-02-12 15:25:00,78.07,78.07,78.06,78.07,9512.0,76.9622,76.9622,76.9524,76.9622,9512.0
2025-02-12 15:30:00,78.07,78.07,78.06,78.06,34573.0,76.9622,76.9622,76.9524,76.9524,34573.0
2025-02-12 15:35:00,78.07,78.07,78.06,78.07,14745.0,76.9622,76.9622,76.9524,76.9622,14745.0
2025-02-12 15:40:00,78.07,78.07,78.06,78.06,13823.0,76.9622,76.9622,76.9524,76.9524,13823.0
2025-02-12 15:45:00,78.06,78.07,78.06,78.06,15684.0,76.9524,76.9622,76.9524,76.9524,15684.0
2025-02-12 15:50:00,78.07,78.07,78.06,78.06,11411.0,76.9622,76.9622,76.9524,76.9524,11411.0
2025-02-12 15:55:00,78.06,78.07,78.02,78.04,227447.0,76.9524,76.9622,76.9129,76.9327,227447.0
2025-02-13 09:30:00,78.26,78.26,78.12,78.17,38683.0,77.1495,77.1495,77.0115,77.0608,38683.0
2025-02-13 09:35:00,78.17,78.18,78.16,78.18,35247.0,77.0608,77.0707,77.051,77.0707,35247.0
2025-02-13 09:40:00,78.17,78.18,78.17,78.17,19315.0,77.0608,77.0707,77.0608,77.0608,19315.0
2025-02-13 09:45:00,78.18,78.18,78.17,78.17,38121.0,77.0707,77.0707,77.0608,77.0608,38121.0
2025-02-13 09:50:00,78.17,78.18,78.17,78.18,9476.0,77.0608,77.0707,77.0608,77.0707,9476.0
2025-02-13 09:55:00,78.18,78.18,78.17,78.17,3418.0,77.0707,77.0707,77.0608,77.0608,3418.0
2025-02-13 10:00:00,78.18,78.18,78.17,78.18,6863.0,77.0707,77.0707,77.0608,77.0707,6863.0
2025-02-13 10:05:00,78.17,78.18,78.17,78.18,1954.0,77.0608,77.0707,77.0608,77.0707,1954.0
2025-02-13 10:10:00,78.18,78.18,78.17,78.18,14845.0,77.0707,77.0707,77.0608,77.0707,14845.0
2025-02-13 10:15:00,78.17,78.18,78.17,78.17,3095.0,77.0608,77.0707,77.0608,77.0608,3095.0
2025-02-13 10:20:00,78.18,78.18,78.17,78.18,12038.0,77.0707,77.0707,77.0608,77.0707,12038.0
2025-02-13 10:25:00,78.19,78.19,78.18,78.19,9031.0,77.0805,77.0805,77.0707,77.0805,9031.0
2025-02-13 10:30:00,78.18,78.19,78.18,78.19,13371.0,77.0707,77.0805,77.0707,77.0805,13371.0
2025-02-13 10:35:00,78.19,78.2,78.18,78.2,11706.0,77.0805,77.0904,77.0707,77.0904,11706.0
2025-02-13 10:40:00,78.19,78.2,78.19,78.2,8439.0,77.0805,77.0904,77.0805,77.0904,8439.0
2025-02-13 10:45:00,78.2,78.21,78.19,78.2,6090.0,77.0904,77.1002,77.0805,77.0904,6090.0
2025-02-13 10:50:00,78.2,78.21,78.2,78.2,2360.0,77.0904,77.1002,77.0904,77.0904,2360.0
2025-02-13 10:55:00,78.2,78.21,78.2,78.2,9088.0,77.0904,77.1002,77.0904,77.0904,9088.0
2025-02-13 11:00:00,78.2,78.21,78.19,78.2,6177.0,77.0904,77.1002,77.0805,77.0904,6177.0
2025-02-13 11:05:00,78.19,78.2,78.19,78.2,4960.0,77.0805,77.0904,77.0805,77.0904,4960.0
2025-02-13 11:10:00,78.2,78.21,78.19,78.2,52786.0,77.0904,77.1002,77.0805,77.0904,52786.0
2025-02-13 11:15:00,78.2,78.21,78.2,78.2,15890.0,77.0904,77.1002,77.0904,77.0904,15890.0
2025-02-13 11:20:00,78.2,78.21,78.2,78.2,14690.0,77.0904,77.1002,77.0904,77.0904,14690.0
2025-02-13 11:25:00,78.21,78.21,78.2,78.2,14029.0,77.1002,77.1002,77.0904,77.0904,14029.0
2025-02-13 11:30:00,78.2,78.21,78.19,78.2,17760.0,77.0904,77.1002,77.0805,77.0904,17760.0
2025-02-13 11:35:00,78.2,78.2,78.19,78.2,5521.0,77.0904,77.0904,77.0805,77.0904,5521.0
2025-02-13 11:40:00,78.2,78.2,78.18,78.18,15179.0,77.0904,77.0904,77.0707,77.0707,15179.0
2025-02-13 11:45:00,78.19,78.2,78.18,78.2,11791.0,77.0805,77.0904,77.0707,77.0904,11791.0
2025-02-13 11:50:00,78.19,78.2,78.19,78.2,4408.0,77.0805,77.0904,77.0805,77.0904,4408.0
2025-02-13 11:55:00,78.19,78.2,78.19,78.2,5239.0,77.0805,77.0904,77.0805,77.0904,5239.0
2025-02-13 12:00:00,78.2,78.2,78.19,78.2,4999.0,77.0904,77.0904,77.0805,77.0904,4999.0
2025-02-13 12:05:00,78.2,78.2,78.19,78.2,15853.0,77.0904,77.0904,77.0805,77.0904,15853.0
2025-02-13 12:10:00,78.2,78.2,78.19,78.2,29871.0,77.0904,77.0904,77.0805,77.0904,29871.0
2025-02-13 12:15:00,78.19,78.2,78.19,78.2,23286.0,77.0805,77.0904,77.0805,77.0904,23286.0
2025-02-13 12:20:00,78.2,78.21,78.2,78.2,19771.0,77.0904,77.1002,77.0904,77.0904,19771.0
2025-02-13 12:25:00,78.2,78.21,78.2,78.2,6471.0,77.0904,77.1002,77.0904,77.0904,6471.0
2025-02-13 12:30:00,78.2,78.21,78.2,78.2,9136.0,77.0904,77.1002,77.0904,77.0904,9136.0
2025-02-13 12:35:00,78.2,78.21,78.19,78.19,13924.0,77.0904,77.1002,77.0805,77.0805,13924.0
2025-02-13 12:40:00,78.2,78.2,78.19,78.19,8230.0,77.0904,77.0904,77.0805,77.0805,8230.0
2025-02-13 12:45:00,78.2,78.21,78.19,78.2,13333.0,77.0904,77.1002,77.0805,77.0904,13333.0
2025-02-13 12:50:00,78.2,78.21,78.2,78.2,9083.0,77.0904,77.1002,77.0904,77.0904,9083.0
2025-02-13 12:55:00,78.2,78.21,78.2,78.2,2225.0,77.0904,77.1002,77.0904,77.0904,2225.0
2025-02-13 13:00:00,78.2,78.21,78.2,78.2,5452.0,77.0904,77.1002,77.0904,77.0904,5452.0
2025-02-13 13:05:00,78.2,78.21,78.2,78.2,15509.0,77.0904,77.1002,77.0904,77.0904,15509.0
2025-02-13 13:10:00,78.2,78.2,78.19,78.2,4586.0,77.0904,77.0904,77.0805,77.0904,4586.0
2025-02-13 13:15:00,78.2,78.2,78.18,78.19,26449.0,77.0904,77.0904,77.0707,77.0805,26449.0
2025-02-13 13:20:00,78.18,78.2,78.18,78.2,9749.0,77.0707,77.0904,77.0707,77.0904,9749.0
2025-02-13 13:25:00,78.2,78.2,78.19,78.2,6437.0,77.0904,77.0904,77.0805,77.0904,6437.0
2025-02-13 13:30:00,78.2,78.21,78.19,78.2,22711.0,77.0904,77.1002,77.0805,77.0904,22711.0
2025-02-13 13:35:00,78.2,78.21,78.19,78.2,11368.0,77.0904,77.1002,77.0805,77.0904,11368.0
2025-02-13 13:40:00,78.2,78.22,78.2,78.22,515765.0,77.0904,77.1101,77.0904,77.1101,515765.0
2025-02-13 13:45:00,78.22,78.22,78.21,78.22,41109.0,77.1101,77.1101,77.1002,77.1101,41109.0
2025-02-13 13:50:00,78.22,78.23,78.21,78.23,16603.0,77.1101,77.12,77.1002,77.12,16603.0
2025-02-13 13:55:00,78.23,78.23,78.22,78.23,11648.0,77.12,77.12,77.1101,77.12,11648.0
2025-02-13 14:00:00,78.23,78.23,78.22,78.23,16716.0,77.12,77.12,77.1101,77.12,16716.0
2025-02-13 14:05:00,78.23,78.24,78.22,78.23,25987.0,77.12,77.1298,77.1101,77.12,25987.0
2025-02-13 14:10:00,78.23,78.24,78.23,78.24,19111.0,77.12,77.1298,77.12,77.1298,19111.0
2025-02-13 14:15:00,78.23,78.25,78.23,78.25,28495.0,77.12,77.1397,77.12,77.1397,28495.0
2025-02-13 14:20:00,78.25,78.25,78.24,78.25,17566.0,77.1397,77.1397,77.1298,77.1397,17566.0
2025-02-13 14:25:00,78.25,78.25,78.24,78.25,25073.0,77.1397,77.1397,77.1298,77.1397,25073.0
2025-02-13 14:30:00,78.25,78.25,78.24,78.25,25930.0,77.1397,77.1397,77.1298,77.1397,25930.0
2025-02-13 14:35:00,78.25,78.25,78.24,78.25,13382.0,77.1397,77.1397,77.1298,77.1397,13382.0
2025-02-13 14:40:00,78.25,78.25,78.23,78.23,34228.0,77.1397,77.1397,77.12,77.12,34228.0
2025-02-13 14:45:00,78.23,78.24,78.23,78.23,38314.0,77.12,77.1298,77.12,77.12,38314.0
2025-02-13 14:50:00,78.23,78.25,78.23,78.25,20117.0,77.12,77.1397,77.12,77.1397,20117.0
2025-02-13 14:55:00,78.25,78.25,78.23,78.23,26631.0,77.1397,77.1397,77.12,77.12,26631.0
2025-02-13 15:00:00,78.23,78.24,78.23,78.23,30737.0,77.12,77.1298,77.12,77.12,30737.0
2025-02-13 15:05:00,78.23,78.24,78.23,78.23,15658.0,77.12,77.1298,77.12,77.12,15658.0
2025-02-13 15:10:00,78.23,78.24,78.23,78.23,16518.0,77.12,77.1298,77.12,77.12,16518.0
2025-02-13 15:15:00,78.23,78.24,78.23,78.23,167660.0,77.12,77.1298,77.12,77.12,167660.0
2025-02-13 15:20:00,78.23,78.24,78.23,78.23,21549.0,77.12,77.1298,77.12,77.12,21549.0
2025-02-13 15:25:00,78.24,78.24,78.23,78.24,40020.0,77.1298,77.1298,77.12,77.1298,40020.0
2025-02-13 15:30:00,78.23,78.24,78.23,78.23,93068.0,77.12,77.1298,77.12,77.12,93068.0
2025-02-13 15:35:00,78.23,78.24,78.23,78.24,22811.0,77.12,77.1298,77.12,77.1298,22811.0
2025-02-13 15:40:00,78.23,78.24,78.23,78.23,26638.0,77.12,77.1298,77.12,77.12,26638.0
2025-02-13 15:45:00,78.24,78.24,78.23,78.23,27725.0,77.1298,77.1298,77.12,77.12,27725.0
2025-02-13 15:50:00,78.23,78.24,78.23,78.23,52574.0,77.12,77.1298,77.12,77.12,52574.0
2025-02-13 15:55:00,78.23,78.24,78.22,78.22,129012.0,77.12,77.1298,77.1101,77.1101,129012.0
2025-02-14 09:30:00,78.29,78.37,78.29,78.36,32609.0,77.1791,77.258,77.1791,77.2481,32609.0
2025-02-14 09:35:00,78.36,78.36,78.35,78.36,4146.0,77.2481,77.2481,77.2383,77.2481,4146.0
2025-02-14 09:40:00,78.36,78.36,78.35,78.36,18108.0,77.2481,77.2481,77.2383,77.2481,18108.0
2025-02-14 09:45:00,78.36,78.36,78.35,78.35,19880.0,77.2481,77.2481,77.2383,77.2383,19880.0
2025-02-14 09:50:00,78.35,78.36,78.35,78.35,7182.0,77.2383,77.2481,77.2383,77.2383,7182.0
2025-02-14 09:55:00,78.36,78.36,78.35,78.36,12707.0,77.2481,77.2481,77.2383,77.2481,12707.0
2025-02-14 10:00:00,78.36,78.36,78.35,78.36,6465.0,77.2481,77.2481,77.2383,77.2481,6465.0
2025-02-14 10:05:00,78.35,78.36,78.35,78.36,8445.0,77.2383,77.2481,77.2383,77.2481,8445.0
2025-02-14 10:10:00,78.36,78.37,78.35,78.37,12858.0,77.2481,77.258,77.2383,77.258,12858.0
2025-02-14 10:15:00,78.37,78.37,78.36,78.37,14411.0,77.258,77.258,77.2481,77.258,14411.0
2025-02-14 10:20:00,78.37,78.38,78.36,78.38,24303.0,77.258,77.2678,77.2481,77.2678,24303.0
2025-02-14 10:25:00,78.38,78.38,78.37,78.38,6976.0,77.2678,77.2678,77.258,77.2678,6976.0
2025-02-14 10:30:00,78.38,78.38,78.37,78.38,16685.0,77.2678,77.2678,77.258,77.2678,16685.0
2025-02-14 10:35:00,78.38,78.39,78.37,78.39,12638.0,77.2678,77.2777,77.258,77.2777,12638.0
2025-02-14 10:40:00,78.39,78.39,78.38,78.39,10167.0,77.2777,77.2777,77.2678,77.2777,10167.0
2025-02-14 10:45:00,78.39,78.41,78.38,78.41,32336.0,77.2777,77.2974,77.2678,77.2974,32336.0
2025-02-14 10:50:00,78.41,78.41,78.39,78.41,52740.0,77.2974,77.2974,77.2777,77.2974,52740.0
2025-02-14 10:55:00,78.41,78.41,78.4,78.41,126563.0,77.2974,77.2974,77.2875,77.2974,126563.0
2025-02-14 11:00:00,78.41,78.41,78.4,78.41,295901.0,77.2974,77.2974,77.2875,77.2974,295901.0
2025-02-14 11:05:00,78.41,78.41,78.4,78.41,40336.0,77.2974,77.2974,77.2875,77.2974,40336.0
2025-02-14 11:10:00,78.42,78.42,78.41,78.42,188265.0,77.3073,77.3073,77.2974,77.3073,188265.0
2025-02-14 11:15:00,78.42,78.42,78.41,78.42,170088.0,77.3073,77.3073,77.2974,77.3073,170088.0
2025-02-14 11:20:00,78.41,78.44,78.41,78.42,785591.0,77.2974,77.327,77.2974,77.3073,785591.0
2025-02-14 11:25:00,78.42,78.44,78.42,78.42,853761.0,77.3073,77.327,77.3073,77.3073,853761.0
2025-02-14 11:30:00,78.42,78.44,78.41,78.42,507502.0,77.3073,77.327,77.2974,77.3073,507502.0
2025-02-14 11:35:00,78.42,78.42,78.41,78.42,17112.0,77.3073,77.3073,77.2974,77.3073,17112.0
2025-02-14 11:40:00,78.42,78.42,78.41,78.41,14678.0,77.3073,77.3073,77.2974,77.2974,14678.0
2025-02-14 11:45:00,78.42,78.42,78.4,78.41,19595.0,77.3073,77.3073,77.2875,77.2974,19595.0
2025-02-14 11:50:00,78.4,78.41,78.4,78.41,3449.0,77.2875,77.2974,77.2875,77.2974,3449.0
2025-02-14 11:55:00,78.4,78.41,78.4,78.41,16458.0,77.2875,77.2974,77.2875,77.2974,16458.0
2025-02-14 12:00:00,78.41,78.41,78.4,78.4,8795.0,77.2974,77.2974,77.2875,77.2875,8795.0
2025-02-14 12:05:00,78.41,78.41,78.4,78.41,6766.0,77.2974,77.2974,77.2875,77.2974,6766.0
2025-02-14 12:10:00,78.41,78.41,78.4,78.4,10372.0,77.2974,77.2974,77.2875,77.2875,10372.0
2025-02-14 12:15:00,78.4,78.41,78.4,78.41,5163.0,77.2875,77.2974,77.2875,77.2974,5163.0
2025-02-14 12:20:00,78.41,78.41,78.4,78.41,19268.0,77.2974,77.2974,77.2875,77.2974,19268.0
2025-02-14 12:25:00,78.41,78.41,78.39,78.4,34926.0,77.2974,77.2974,77.2777,77.2875,34926.0
2025-02-14 12:30:00,78.4,78.4,78.39,78.4,6582.0,77.2875,77.2875,77.2777,77.2875,6582.0
2025-02-14 12:35:00,78.4,78.4,78.39,78.39,5887.0,77.2875,77.2875,77.2777,77.2777,5887.0
2025-02-14 12:40:00,78.4,78.4,78.39,78.39,10585.0,77.2875,77.2875,77.2777,77.2777,10585.0
2025-02-14 12:45:00,78.4,78.4,78.39,78.4,37797.0,77.2875,77.2875,77.2777,77.2875,37797.0
2025-02-14 12:50:00,78.4,78.4,78.39,78.4,19219.0,77.2875,77.2875,77.2777,77.2875,19219.0
2025-02-14 12:55:00,78.4,78.4,78.39,78.4,1448.0,77.2875,77.2875,77.2777,77.2875,1448.0
2025-02-14 13:00:00,78.39,78.4,78.39,78.39,8103.0,77.2777,77.2875,77.2777,77.2777,8103.0
2025-02-14 13:05:00,78.39,78.4,78.39,78.4,3296.0,77.2777,77.2875,77.2777,77.2875,3296.0
2025-02-14 13:10:00,78.39,78.4,78.39,78.39,3774.0,77.2777,77.2875,77.2777,77.2777,3774.0
2025-02-14 13:15:00,78.4,78.4,78.39,78.4,3287.0,77.2875,77.2875,77.2777,77.2875,3287.0
2025-02-14 13:20:00,78.4,78.4,78.39,78.4,3373.0,77.2875,77.2875,77.2777,77.2875,3373.0
2025-02-14 13:25:00,78.39,78.4,78.39,78.4,3966.0,77.2777,77.2875,77.2777,77.2875,3966.0
2025-02-14 13:30:00,78.4,78.4,78.39,78.4,5116.0,77.2875,77.2875,77.2777,77.2875,5116.0
2025-02-14 13:35:00,78.4,78.4,78.39,78.4,2773.0,77.2875,77.2875,77.2777,77.2875,2773.0
2025-02-14 13:40:00,78.39,78.41,78.39,78.41,18236.0,77.2777,77.2974,77.2777,77.2974,18236.0
2025-02-14 13:45:00,78.41,78.41,78.4,78.41,66248.0,77.2974,77.2974,77.2875,77.2974,66248.0
2025-02-14 13:50:00,78.41,78.41,78.4,78.41,10774.0,77.2974,77.2974,77.2875,77.2974,10774.0
2025-02-14 13:55:00,78.4,78.41,78.4,78.41,10373.0,77.2875,77.2974,77.2875,77.2974,10373.0
2025-02-14 14:00:00,78.41,78.41,78.4,78.41,6794.0,77.2974,77.2974,77.2875,77.2974,6794.0
2025-02-14 14:05:00,78.41,78.41,78.39,78.4,37943.0,77.2974,77.2974,77.2777,77.2875,37943.0
2025-02-14 14:10:00,78.4,78.4,78.39,78.4,10308.0,77.2875,77.2875,77.2777,77.2875,10308.0
2025-02-14 14:15:00,78.4,78.4,78.39,78.4,1215.0,77.2875,77.2875,77.2777,77.2875,1215.0
2025-02-14 14:20:00,78.4,78.4,78.39,78.39,16857.0,77.2875,77.2875,77.2777,77.2777,16857.0
2025-02-14 14:25:00,78.39,78.4,78.39,78.4,7389.0,77.2777,77.2875,77.2777,77.2875,7389.0
2025-02-14 14:30:00,78.4,78.4,78.39,78.39,6705.0,77.2875,77.2875,77.2777,77.2777,6705.0
2025-02-14 14:35:00,78.39,78.4,78.39,78.4,5427.0,77.2777,77.2875,77.2777,77.2875,5427.0
2025-02-14 14:40:00,78.4,78.4,78.39,78.39,14194.0,77.2875,77.2875,77.2777,77.2777,14194.0
2025-02-14 14:45:00,78.4,78.4,78.39,78.4,4875.0,77.2875,77.2875,77.2777,77.2875,4875.0
2025-02-14 14:50:00,78.4,78.4,78.39,78.39,17639.0,77.2875,77.2875,77.2777,77.2777,17639.0
2025-02-14 14:55:00,78.4,78.4,78.39,78.39,16107.0,77.2875,77.2875,77.2777,77.2777,16107.0
2025-02-14 15:00:00,78.39,78.39,78.38,78.39,16524.0,77.2777,77.2777,77.2678,77.2777,16524.0
2025-02-14 15:05:00,78.39,78.39,78.37,78.38,95554.0,77.2777,77.2777,77.258,77.2678,95554.0
2025-02-14 15:10:00,78.38,78.38,78.37,78.38,11018.0,77.2678,77.2678,77.258,77.2678,11018.0
2025-02-14 15:15:00,78.38,78.38,78.37,78.38,19754.0,77.2678,77.2678,77.258,77.2678,19754.0
2025-02-14 15:20:00,78.38,78.38,78.37,78.37,11857.0,77.2678,77.2678,77.258,77.258,11857.0
2025-02-14 15:25:00,78.38,78.38,78.37,78.38,6621.0,77.2678,77.2678,77.258,77.2678,6621.0
2025-02-14 15:30:00,78.38,78.38,78.37,78.37,6088.0,77.2678,77.2678,77.258,77.258,6088.0
2025-02-14 15:35:00,78.38,78.38,78.37,78.38,6221.0,77.2678,77.2678,77.258,77.2678,6221.0
2025-02-14 15:40:00,78.38,78.38,78.37,78.38,12122.0,77.2678,77.2678,77.258,77.2678,12122.0
2025-02-14 15:45:00,78.38,78.38,78.37,78.38,14775.0,77.2678,77.2678,77.258,77.2678,14775.0
2025-02-14 15:50:00,78.38,78.38,78.36,78.37,48680.0,77.2678,77.2678,77.2481,77.258,48680.0
2025-02-14 15:55:00,78.37,78.37,78.36,78.36,46077.0,77.258,77.258,77.2481,77.2481,46077.0
2025-02-18 09:30:00,78.39,78.39,78.34,78.36,68300.0,77.2777,77.2777,77.2284,77.2481,68300.0
2025-02-18 09:35:00,78.36,78.36,78.35,78.36,5173.0,77.2481,77.2481,77.2383,77.2481,5173.0
2025-02-18 09:40:00,78.36,78.36,78.35,78.36,14026.0,77.2481,77.2481,77.2383,77.2481,14026.0
2025-02-18 09:45:00,78.36,78.36,78.35,78.36,12356.0,77.2481,77.2481,77.2383,77.2481,12356.0
2025-02-18 09:50:00,78.36,78.37,78.36,78.37,6666.0,77.2481,77.258,77.2481,77.258,6666.0
2025-02-18 09:55:00,78.37,78.37,78.36,78.36,33398.0,77.258,77.258,77.2481,77.2481,33398.0
2025-02-18 10:00:00,78.36,78.37,78.35,78.35,13629.0,77.2481,77.258,77.2383,77.2383,13629.0
2025-02-18 10:05:00,78.35,78.36,78.35,78.36,13577.0,77.2383,77.2481,77.2383,77.2481,13577.0
2025-02-18 10:10:00,78.35,78.36,78.35,78.36,11453.0,77.2383,77.2481,77.2383,77.2481,11453.0
2025-02-18 10:15:00,78.35,78.36,78.35,78.35,21753.0,77.2383,77.2481,77.2383,77.2383,21753.0
2025-02-18 10:20:00,78.36,78.37,78.35,78.37,12661.0,77.2481,77.258,77.2383,77.258,12661.0
2025-02-18 10:25:00,78.37,78.37,78.36,78.37,6506.0,77.258,77.258,77.2481,77.258,6506.0
2025-02-18 10:30:00,78.37,78.37,78.35,78.36,59878.0,77.258,77.258,77.2383,77.2481,59878.0
2025-02-18 10:35:00,78.37,78.37,78.36,78.37,19406.0,77.258,77.258,77.2481,77.258,19406.0
2025-02-18 10:40:00,78.37,78.37,78.36,78.37,47246.0,77.258,77.258,77.2481,77.258,47246.0
2025-02-18 10:45:00,78.37,78.37,78.36,78.37,7650.0,77.258,77.258,77.2481,77.258,7650.0
2025-02-18 10:50:00,78.37,78.37,78.36,78.37,9160.0,77.258,77.258,77.2481,77.258,9160.0
2025-02-18 10:55:00,78.37,78.37,78.36,78.37,7600.0,77.258,77.258,77.2481,77.258,7600.0
2025-02-18 11:00:00,78.37,78.37,78.36,78.37,4571.0,77.258,77.258,77.2481,77.258,4571.0
2025-02-18 11:05:00,78.37,78.37,78.36,78.37,4971.0,77.258,77.258,77.2481,77.258,4971.0
2025-02-18 11:10:00,78.37,78.37,78.35,78.36,13031.0,77.258,77.258,77.2383,77.2481,13031.0
2025-02-18 11:15:00,78.36,78.36,78.35,78.36,6967.0,77.2481,77.2481,77.2383,77.2481,6967.0
2025-02-18 11:20:00,78.36,78.36,78.35,78.36,6525.0,77.2481,77.2481,77.2383,77.2481,6525.0
2025-02-18 11:25:00,78.36,78.36,78.35,78.35,3959.0,77.2481,77.2481,77.2383,77.2383,3959.0
2025-02-18 11:30:00,78.35,78.36,78.35,78.36,6785.0,77.2383,77.2481,77.2383,77.2481,6785.0
2025-02-18 11:35:00,78.36,78.36,78.35,78.36,18072.0,77.2481,77.2481,77.2383,77.2481,18072.0
2025-02-18 11:40:00,78.36,78.36,78.35,78.36,4171.0,77.2481,77.2481,77.2383,77.2481,4171.0
2025-02-18 11:45:00,78.36,78.36,78.34,78.34,20225.0,77.2481,77.2481,77.2284,77.2284,20225.0
2025-02-18 11:50:00,78.34,78.35,78.34,78.34,5659.0,77.2284,77.2383,77.2284,77.2284,5659.0
2025-02-18 11:55:00,78.34,78.35,78.34,78.34,14498.0,77.2284,77.2383,77.2284,77.2284,14498.0
2025-02-18 12:00:00,78.34,78.35,78.34,78.34,2973.0,77.2284,77.2383,77.2284,77.2284,2973.0
2025-02-18 12:05:00,78.34,78.35,78.33,78.33,6226.0,77.2284,77.2383,77.2185,77.2185,6226.0
2025-02-18 12:10:00,78.34,78.34,78.33,78.34,7920.0,77.2284,77.2284,77.2185,77.2284,7920.0
2025-02-18 12:15:00,78.34,78.34,78.33,78.34,7216.0,77.2284,77.2284,77.2185,77.2284,7216.0
2025-02-18 12:20:00,78.34,78.34,78.33,78.34,3937.0,77.2284,77.2284,77.2185,77.2284,3937.0
2025-02-18 12:25:00,78.34,78.34,78.33,78.33,34386.0,77.2284,77.2284,77.2185,77.2185,34386.0
2025-02-18 12:30:00,78.33,78.34,78.33,78.34,11959.0,77.2185,77.2284,77.2185,77.2284,11959.0
2025-02-18 12:35:00,78.33,78.34,78.33,78.34,4524.0,77.2185,77.2284,77.2185,77.2284,4524.0
2025-02-18 12:40:00,78.34,78.34,78.33,78.34,5408.0,77.2284,77.2284,77.2185,77.2284,5408.0
2025-02-18 12:45:00,78.33,78.34,78.33,78.34,6733.0,77.2185,77.2284,77.2185,77.2284,6733.0
2025-02-18 12:50:00,78.34,78.34,78.33,78.34,29966.0,77.2284,77.2284,77.2185,77.2284,29966.0
2025-02-18 12:55:00,78.34,78.34,78.33,78.34,5722.0,77.2284,77.2284,77.2185,77.2284,5722.0
2025-02-18 13:00:00,78.34,78.34,78.33,78.34,8153.0,77.2284,77.2284,77.2185,77.2284,8153.0
2025-02-18 13:05:00,78.34,78.34,78.33,78.34,13193.0,77.2284,77.2284,77.2185,77.2284,13193.0
2025-02-18 13:10:00,78.34,78.34,78.33,78.34,12164.0,77.2284,77.2284,77.2185,77.2284,12164.0
2025-02-18 13:15:00,78.34,78.34,78.33,78.34,4614.0,77.2284,77.2284,77.2185,77.2284,4614.0
2025-02-18 13:20:00,78.34,78.34,78.33,78.33,7100.0,77.2284,77.2284,77.2185,77.2185,7100.0
2025-02-18 13:25:00,78.34,78.34,78.32,78.33,24937.0,77.2284,77.2284,77.2087,77.2185,24937.0
2025-02-18 13:30:00,78.32,78.33,78.32,78.33,10935.0,77.2087,77.2185,77.2087,77.2185,10935.0
2025-02-18 13:35:00,78.33,78.33,78.32,78.32,7343.0,77.2185,77.2185,77.2087,77.2087,7343.0
2025-02-18 13:40:00,78.33,78.33,78.32,78.33,1924.0,77.2185,77.2185,77.2087,77.2185,1924.0
2025-02-18 13:45:00,78.33,78.33,78.32,78.33,6612.0,77.2185,77.2185,77.2087,77.2185,6612.0
2025-02-18 13:50:00,78.33,78.33,78.31,78.32,55329.0,77.2185,77.2185,77.1988,77.2087,55329.0
2025-02-18 13:55:00,78.31,78.32,78.31,78.32,21260.0,77.1988,77.2087,77.1988,77.2087,21260.0
2025-02-18 14:00:00,78.32,78.33,78.3,78.33,224643.0,77.2087,77.2185,77.189,77.2185,224643.0
2025-02-18 14:05:00,78.33,78.33,78.31,78.31,16042.0,77.2185,77.2185,77.1988,77.1988,16042.0
2025-02-18 14:10:00,78.32,78.32,78.31,78.31,174203.0,77.2087,77.2087,77.1988,77.1988,174203.0
2025-02-18 14:15:00,78.31,78.32,78.31,78.32,76487.0,77.1988,77.2087,77.1988,77.2087,76487.0
2025-02-18 14:20:00,78.31,78.32,78.31,78.31,42967.0,77.1988,77.2087,77.1988,77.1988,42967.0
2025-02-18 14:25:00,78.31,78.32,78.31,78.31,77446.0,77.1988,77.2087,77.1988,77.1988,77446.0
2025-02-18 14:30:00,78.31,78.32,78.31,78.32,16237.0,77.1988,77.2087,77.1988,77.2087,16237.0
2025-02-18 14:35:00,78.32,78.32,78.31,78.32,12050.0,77.2087,77.2087,77.1988,77.2087,12050.0
2025-02-18 14:40:00,78.32,78.32,78.31,78.31,11270.0,77.2087,77.2087,77.1988,77.1988,11270.0
2025-02-18 14:45:00,78.32,78.32,78.31,78.32,30221.0,77.2087,77.2087,77.1988,77.2087,30221.0
2025-02-18 14:50:00,78.32,78.32,78.31,78.31,15001.0,77.2087,77.2087,77.1988,77.1988,15001.0
2025-02-18 14:55:00,78.31,78.32,78.31,78.32,8107.0,77.1988,77.2087,77.1988,77.2087,8107.0
2025-02-18 15:00:00,78.32,78.32,78.31,78.32,16589.0,77.2087,77.2087,77.1988,77.2087,16589.0
2025-02-18 15:05:00,78.31,78.32,78.31,78.31,8448.0,77.1988,77.2087,77.1988,77.1988,8448.0
2025-02-18 15:10:00,78.31,78.32,78.31,78.32,25274.0,77.1988,77.2087,77.1988,77.2087,25274.0
2025-02-18 15:15:00,78.31,78.32,78.31,78.31,41834.0,77.1988,77.2087,77.1988,77.1988,41834.0
2025-02-18 15:20:00,78.31,78.32,78.31,78.32,35307.0,77.1988,77.2087,77.1988,77.2087,35307.0
2025-02-18 15:25:00,78.31,78.32,78.31,78.31,13043.0,77.1988,77.2087,77.1988,77.1988,13043.0
2025-02-18 15:30:00,78.31,78.32,78.31,78.31,44137.0,77.1988,77.2087,77.1988,77.1988,44137.0
2025-02-18 15:35:00,78.31,78.32,78.3,78.31,17190.0,77.1988,77.2087,77.189,77.1988,17190.0
2025-02-18 15:40:00,78.31,78.31,78.3,78.31,11207.0,77.1988,77.1988,77.189,77.1988,11207.0
2025-02-18 15:45:00,78.31,78.31,78.3,78.31,19377.0,77.1988,77.1988,77.189,77.1988,19377.0
2025-02-18 15:50:00,78.31,78.31,78.3,78.3,21974.0,77.1988,77.1988,77.189,77.189,21974.0
2025-02-18 15:55:00,78.31,78.32,78.3,78.32,72646.0,77.1988,77.2087,77.189,77.2087,72646.0
2025-02-19 09:30:00,78.29,78.32,78.29,78.3,4061578.0,77.1791,77.2087,77.1791,77.189,4061578.0
2025-02-19 09:35:00,78.3,78.31,78.29,78.31,32923.0,77.189,77.1988,77.1791,77.1988,32923.0
2025-02-19 09:40:00,78.31,78.31,78.29,78.31,78592.0,77.1988,77.1988,77.1791,77.1988,78592.0
2025-02-19 09:45:00,78.31,78.31,78.29,78.3,134504.0,77.1988,77.1988,77.1791,77.189,134504.0
2025-02-19 09:50:00,78.31,78.32,78.3,78.31,128189.0,77.1988,77.2087,77.189,77.1988,128189.0
2025-02-19 09:55:00,78.31,78.32,78.3,78.31,109261.0,77.1988,77.2087,77.189,77.1988,109261.0
2025-02-19 10:00:00,78.31,78.32,78.3,78.31,65689.0,77.1988,77.2087,77.189,77.1988,65689.0
2025-02-19 10:05:00,78.31,78.32,78.3,78.31,82559.0,77.1988,77.2087,77.189,77.1988,82559.0
2025-02-19 10:10:00,78.31,78.31,78.3,78.31,35731.0,77.1988,77.1988,77.189,77.1988,35731.0
2025-02-19 10:15:00,78.31,78.31,78.29,78.3,208954.0,77.1988,77.1988,77.1791,77.189,208954.0
2025-02-19 10:20:00,78.3,78.31,78.29,78.31,27958.0,77.189,77.1988,77.1791,77.1988,27958.0
2025-02-19 10:25:00,78.31,78.32,78.3,78.3,103331.0,77.1988,77.2087,77.189,77.189,103331.0
2025-02-19 10:30:00,78.31,78.31,78.3,78.31,41179.0,77.1988,77.1988,77.189,77.1988,41179.0
2025-02-19 10:35:00,78.31,78.31,78.3,78.31,199495.0,77.1988,77.1988,77.189,77.1988,199495.0
2025-02-19 10:40:00,78.31,78.31,78.3,78.31,112569.0,77.1988,77.1988,77.189,77.1988,112569.0
2025-02-19 10:45:00,78.31,78.31,78.29,78.31,76829.0,77.1988,77.1988,77.1791,77.1988,76829.0
2025-02-19 10:50:00,78.3,78.32,78.3,78.31,77362.0,77.189,77.2087,77.189,77.1988,77362.0
2025-02-19 10:55:00,78.31,78.32,78.3,78.32,54687.0,77.1988,77.2087,77.189,77.2087,54687.0
2025-02-19 11:00:00,78.31,78.32,78.3,78.31,52869.0,77.1988,77.2087,77.189,77.1988,52869.0
2025-02-19 11:05:00,78.31,78.32,78.3,78.31,95905.0,77.1988,77.2087,77.189,77.1988,95905.0
2025-02-19 11:10:00,78.31,78.32,78.3,78.32,50978.0,77.1988,77.2087,77.189,77.2087,50978.0
2025-02-19 11:15:00,78.31,78.32,78.3,78.31,240433.0,77.1988,77.2087,77.189,77.1988,240433.0
2025-02-19 11:20:00,78.31,78.31,78.29,78.3,100177.0,77.1988,77.1988,77.1791,77.189,100177.0
2025-02-19 11:25:00,78.3,78.32,78.29,78.31,1726846.0,77.189,77.2087,77.1791,77.1988,1726846.0
2025-02-19 11:30:00,78.31,78.31,78.29,78.3,193612.0,77.1988,77.1988,77.1791,77.189,193612.0
2025-02-19 11:35:00,78.3,78.3,78.29,78.3,23262.0,77.189,77.189,77.1791,77.189,23262.0
2025-02-19 11:40:00,78.29,78.3,78.29,78.3,27560.0,77.1791,77.189,77.1791,77.189,27560.0
2025-02-19 11:45:00,78.3,78.31,78.29,78.31,42016.0,77.189,77.1988,77.1791,77.1988,42016.0
2025-02-19 11:50:00,78.31,78.31,78.3,78.31,23461.0,77.1988,77.1988,77.189,77.1988,23461.0
2025-02-19 11:55:00,78.31,78.32,78.3,78.32,15352.0,77.1988,77.2087,77.189,77.2087,15352.0
2025-02-19 12:00:00,78.32,78.32,78.31,78.32,13811.0,77.2087,77.2087,77.1988,77.2087,13811.0
2025-02-19 12:05:00,78.32,78.33,78.31,78.33,14977.0,77.2087,77.2185,77.1988,77.2185,14977.0
2025-02-19 12:10:00,78.33,78.33,78.32,78.33,14779.0,77.2185,77.2185,77.2087,77.2185,14779.0
2025-02-19 12:15:00,78.33,78.33,78.32,78.33,17226.0,77.2185,77.2185,77.2087,77.2185,17226.0
2025-02-19 12:20:00,78.33,78.33,78.32,78.32,20939.0,77.2185,77.2185,77.2087,77.2087,20939.0
2025-02-19 12:25:00,78.31,78.32,78.31,78.31,12967.0,77.1988,77.2087,77.1988,77.1988,12967.0
2025-02-19 12:30:00,78.31,78.32,78.31,78.31,13716.0,77.1988,77.2087,77.1988,77.1988,13716.0
2025-02-19 12:35:00,78.32,78.32,78.31,78.31,20811.0,77.2087,77.2087,77.1988,77.1988,20811.0
2025-02-19 12:40:00,78.32,78.32,78.31,78.31,11422.0,77.2087,77.2087,77.1988,77.1988,11422.0
2025-02-19 12:45:00,78.31,78.32,78.31,78.31,2032625.0,77.1988,77.2087,77.1988,77.1988,2032625.0
2025-02-19 12:50:00,78.31,78.32,78.31,78.31,11078.0,77.1988,77.2087,77.1988,77.1988,11078.0
2025-02-19 12:55:00,78.31,78.32,78.31,78.31,8501.0,77.1988,77.2087,77.1988,77.1988,8501.0
2025-02-19 13:00:00,78.32,78.32,78.3,78.31,60355.0,77.2087,77.2087,77.189,77.1988,60355.0
2025-02-19 13:05:00,78.31,78.32,78.3,78.31,15716.0,77.1988,77.2087,77.189,77.1988,15716.0
2025-02-19 13:10:00,78.31,78.32,78.3,78.31,14459.0,77.1988,77.2087,77.189,77.1988,14459.0
2025-02-19 13:15:00,78.31,78.32,78.3,78.32,10722.0,77.1988,77.2087,77.189,77.2087,10722.0
2025-02-19 13:20:00,78.32,78.32,78.31,78.32,10077.0,77.2087,77.2087,77.1988,77.2087,10077.0
2025-02-19 13:25:00,78.32,78.32,78.31,78.31,5915.0,77.2087,77.2087,77.1988,77.1988,5915.0
2025-02-19 13:30:00,78.32,78.32,78.31,78.31,3504.0,77.2087,77.2087,77.1988,77.1988,3504.0
2025-02-19 13:35:00,78.32,78.32,78.31,78.32,10126.0,77.2087,77.2087,77.1988,77.2087,10126.0
2025-02-19 13:40:00,78.33,78.33,78.32,78.33,5603.0,77.2185,77.2185,77.2087,77.2185,5603.0
2025-02-19 13:45:00,78.33,78.34,78.32,78.34,18330.0,77.2185,77.2284,77.2087,77.2284,18330.0
2025-02-19 13:50:00,78.33,78.34,78.33,78.33,9032.0,77.2185,77.2284,77.2185,77.2185,9032.0
2025-02-19 13:55:00,78.34,78.34,78.32,78.33,7811.0,77.2284,77.2284,77.2087,77.2185,7811.0
2025-02-19 14:00:00,78.33,78.33,78.32,78.33,25084.0,77.2185,77.2185,77.2087,77.2185,25084.0
2025-02-19 14:05:00,78.34,78.35,78.33,78.35,6842.0,77.2284,77.2383,77.2185,77.2383,6842.0
2025-02-19 14:10:00,78.34,78.36,78.34,78.36,22105.0,77.2284,77.2481,77.2284,77.2481,22105.0
2025-02-19 14:15:00,78.35,78.36,78.35,78.36,16682.0,77.2383,77.2481,77.2383,77.2481,16682.0
2025-02-19 14:20:00,78.37,78.37,78.36,78.37,5189.0,77.258,77.258,77.2481,77.258,5189.0
2025-02-19 14:25:00,78.37,78.37,78.35,78.35,13698.0,77.258,77.258,77.2383,77.2383,13698.0
2025-02-19 14:30:00,78.36,78.36,78.35,78.36,55984.0,77.2481,77.2481,77.2383,77.2481,55984.0
2025-02-19 14:35:00,78.35,78.36,78.35,78.36,9659.0,77.2383,77.2481,77.2383,77.2481,9659.0
2025-02-19 14:40:00,78.36,78.36,78.35,78.36,4617.0,77.2481,77.2481,77.2383,77.2481,4617.0
2025-02-19 14:45:00,78.36,78.36,78.35,78.36,12106.0,77.2481,77.2481,77.2383,77.2481,12106.0
2025-02-19 14:50:00,78.36,78.36,78.35,78.36,7639.0,77.2481,77.2481,77.2383,77.2481,7639.0
2025-02-19 14:55:00,78.36,78.37,78.35,78.37,31915.0,77.2481,77.258,77.2383,77.258,31915.0
2025-02-19 15:00:00,78.37,78.37,78.35,78.36,32514.0,77.258,77.258,77.2383,77.2481,32514.0
2025-02-19 15:05:00,78.36,78.36,78.35,78.36,17297.0,77.2481,77.2481,77.2383,77.2481,17297.0
2025-02-19 15:10:00,78.36,78.36,78.35,78.36,27402.0,77.2481,77.2481,77.2383,77.2481,27402.0
2025-02-19 15:15:00,78.36,78.36,78.35,78.36,15926.0,77.2481,77.2481,77.2383,77.2481,15926.0
2025-02-19 15:20:00,78.36,78.37,78.35,78.37,19936.0,77.2481,77.258,77.2383,77.258,19936.0
2025-02-19 15:25:00,78.36,78.37,78.36,78.37,12143.0,77.2481,77.258,77.2481,77.258,12143.0
2025-02-19 15:30:00,78.37,78.37,78.36,78.37,19774.0,77.258,77.258,77.2481,77.258,19774.0
2025-02-19 15:35:00,78.37,78.37,78.36,78.36,45179.0,77.258,77.258,77.2481,77.2481,45179.0
2025-02-19 15:40:00,78.36,78.37,78.36,78.37,20306.0,77.2481,77.258,77.2481,77.258,20306.0
2025-02-19 15:45:00,78.36,78.37,78.36,78.36,15258.0,77.2481,77.258,77.2481,77.2481,15258.0
2025-02-19 15:50:00,78.37,78.37,78.36,78.37,27203.0,77.258,77.258,77.2481,77.258,27203.0
2025-02-19 15:55:00,78.36,78.37,78.36,78.37,28139.0,77.2481,77.258,77.2481,77.258,28139.0
2025-02-20 09:30:00,78.35,78.41,78.35,78.39,33902.0,77.2383,77.2974,77.2383,77.2777,33902.0
2025-02-20 09:35:00,78.39,78.39,78.38,78.39,16208.0,77.2777,77.2777,77.2678,77.2777,16208.0
2025-02-20 09:40:00,78.38,78.41,78.38,78.41,47353.0,77.2678,77.2974,77.2678,77.2974,47353.0
2025-02-20 09:45:00,78.41,78.41,78.39,78.39,11414.0,77.2974,77.2974,77.2777,77.2777,11414.0
2025-02-20 09:50:00,78.39,78.4,78.38,78.38,26078.0,77.2777,77.2875,77.2678,77.2678,26078.0
2025-02-20 09:55:00,78.38,78.39,78.38,78.39,63375.0,77.2678,77.2777,77.2678,77.2777,63375.0
2025-02-20 10:00:00,78.38,78.41,78.38,78.41,37081.0,77.2678,77.2974,77.2678,77.2974,37081.0
2025-02-20 10:05:00,78.4,78.41,78.4,78.4,11171.0,77.2875,77.2974,77.2875,77.2875,11171.0
2025-02-20 10:10:00,78.41,78.41,78.39,78.39,22123.0,77.2974,77.2974,77.2777,77.2777,22123.0
2025-02-20 10:15:00,78.4,78.4,78.39,78.39,13753.0,77.2875,77.2875,77.2777,77.2777,13753.0
2025-02-20 10:20:00,78.4,78.4,78.39,78.4,24404.0,77.2875,77.2875,77.2777,77.2875,24404.0
2025-02-20 10:25:00,78.4,78.4,78.39,78.4,25583.0,77.2875,77.2875,77.2777,77.2875,25583.0
2025-02-20 10:30:00,78.39,78.4,78.38,78.39,39092.0,77.2777,77.2875,77.2678,77.2777,39092.0
2025-02-20 10:35:00,78.39,78.39,78.38,78.39,18421.0,77.2777,77.2777,77.2678,77.2777,18421.0
2025-02-20 10:40:00,78.38,78.39,78.38,78.38,13219.0,77.2678,77.2777,77.2678,77.2678,13219.0
2025-02-20 10:45:00,78.38,78.39,78.38,78.39,18911.0,77.2678,77.2777,77.2678,77.2777,18911.0
2025-02-20 10:50:00,78.39,78.39,78.38,78.38,17988.0,77.2777,77.2777,77.2678,77.2678,17988.0
2025-02-20 10:55:00,78.39,78.39,78.38,78.38,21598.0,77.2777,77.2777,77.2678,77.2678,21598.0
2025-02-20 11:00:00,78.38,78.39,78.38,78.38,15603.0,77.2678,77.2777,77.2678,77.2678,15603.0
2025-02-20 11:05:00,78.39,78.39,78.38,78.38,11967.0,77.2777,77.2777,77.2678,77.2678,11967.0
2025-02-20 11:10:00,78.39,78.39,78.38,78.38,13135.0,77.2777,77.2777,77.2678,77.2678,13135.0
2025-02-20 11:15:00,78.38,78.39,78.37,78.38,21735.0,77.2678,77.2777,77.258,77.2678,21735.0
2025-02-20 11:20:00,78.37,78.39,78.37,78.39,39430.0,77.258,77.2777,77.258,77.2777,39430.0
2025-02-20 11:25:00,78.38,78.39,78.38,78.38,16475.0,77.2678,77.2777,77.2678,77.2678,16475.0
2025-02-20 11:30:00,78.38,78.39,78.38,78.39,9884.0,77.2678,77.2777,77.2678,77.2777,9884.0
2025-02-20 11:35:00,78.38,78.39,78.38,78.39,8730.0,77.2678,77.2777,77.2678,77.2777,8730.0
2025-02-20 11:40:00,78.38,78.39,78.38,78.38,18840.0,77.2678,77.2777,77.2678,77.2678,18840.0
2025-02-20 11:45:00,78.38,78.39,78.38,78.38,8234.0,77.2678,77.2777,77.2678,77.2678,8234.0
2025-02-20 11:50:00,78.38,78.39,78.38,78.38,7856.0,77.2678,77.2777,77.2678,77.2678,7856.0
2025-02-20 11:55:00,78.38,78.39,78.38,78.38,4182.0,77.2678,77.2777,77.2678,77.2678,4182.0
2025-02-20 12:00:00,78.39,78.39,78.38,78.38,24534.0,77.2777,77.2777,77.2678,77.2678,24534.0
2025-02-20 12:05:00,78.38,78.39,78.38,78.38,7425.0,77.2678,77.2777,77.2678,77.2678,7425.0
2025-02-20 12:10:00,78.38,78.39,78.38,78.38,3092.0,77.2678,77.2777,77.2678,77.2678,3092.0
2025-02-20 12:15:00,78.39,78.4,78.38,78.4,5097.0,77.2777,77.2875,77.2678,77.2875,5097.0
2025-02-20 12:20:00,78.39,78.4,78.39,78.4,28328.0,77.2777,77.2875,77.2777,77.2875,28328.0
2025-02-20 12:25:00,78.4,78.4,78.39,78.39,15210.0,77.2875,77.2875,77.2777,77.2777,15210.0
2025-02-20 12:30:00,78.4,78.4,78.39,78.39,20283.0,77.2875,77.2875,77.2777,77.2777,20283.0
2025-02-20 12:35:00,78.4,78.4,78.39,78.4,38516.0,77.2875,77.2875,77.2777,77.2875,38516.0
2025-02-20 12:40:00,78.4,78.41,78.39,78.4,20489.0,77.2875,77.2974,77.2777,77.2875,20489.0
2025-02-20 12:45:00,78.4,78.41,78.4,78.4,5850.0,77.2875,77.2974,77.2875,77.2875,5850.0
2025-02-20 12:50:00,78.41,78.41,78.4,78.41,5885.0,77.2974,77.2974,77.2875,77.2974,5885.0
2025-02-20 12:55:00,78.4,78.41,78.4,78.4,9253.0,77.2875,77.2974,77.2875,77.2875,9253.0
2025-02-20 13:00:00,78.4,78.41,78.39,78.39,19104.0,77.2875,77.2974,77.2777,77.2777,19104.0
2025-02-20 13:05:00,78.4,78.4,78.39,78.39,26328.0,77.2875,77.2875,77.2777,77.2777,26328.0
2025-02-20 13:10:00,78.4,78.4,78.39,78.39,6019.0,77.2875,77.2875,77.2777,77.2777,6019.0
2025-02-20 13:15:00,78.39,78.4,78.39,78.39,6633.0,77.2777,77.2875,77.2777,77.2777,6633.0
2025-02-20 13:20:00,78.39,78.4,78.38,78.39,7901.0,77.2777,77.2875,77.2678,77.2777,7901.0
2025-02-20 13:25:00,78.39,78.39,78.38,78.38,7125.0,77.2777,77.2777,77.2678,77.2678,7125.0
2025-02-20 13:30:00,78.39,78.4,78.38,78.39,10423.0,77.2777,77.2875,77.2678,77.2777,10423.0
2025-02-20 13:35:00,78.39,78.4,78.39,78.39,11827.0,77.2777,77.2875,77.2777,77.2777,11827.0
2025-02-20 13:40:00,78.4,78.4,78.39,78.4,23240.0,77.2875,77.2875,77.2777,77.2875,23240.0
2025-02-20 13:45:00,78.4,78.41,78.39,78.4,43624.0,77.2875,77.2974,77.2777,77.2875,43624.0
2025-02-20 13:50:00,78.4,78.41,78.4,78.4,12071.0,77.2875,77.2974,77.2875,77.2875,12071.0
2025-02-20 13:55:00,78.4,78.42,78.4,78.41,97721.0,77.2875,77.3073,77.2875,77.2974,97721.0
2025-02-20 14:00:00,78.41,78.42,78.4,78.4,55366.0,77.2974,77.3073,77.2875,77.2875,55366.0
2025-02-20 14:05:00,78.41,78.41,78.4,78.41,19363.0,77.2974,77.2974,77.2875,77.2974,19363.0
2025-02-20 14:10:00,78.41,78.41,78.4,78.4,12443.0,77.2974,77.2974,77.2875,77.2875,12443.0
2025-02-20 14:15:00,78.4,78.41,78.4,78.4,10397.0,77.2875,77.2974,77.2875,77.2875,10397.0
2025-02-20 14:20:00,78.4,78.41,78.4,78.4,5840.0,77.2875,77.2974,77.2875,77.2875,5840.0
2025-02-20 14:25:00,78.4,78.41,78.4,78.4,9152.0,77.2875,77.2974,77.2875,77.2875,9152.0
2025-02-20 14:30:00,78.4,78.41,78.39,78.4,18242.0,77.2875,77.2974,77.2777,77.2875,18242.0
2025-02-20 14:35:00,78.39,78.4,78.39,78.39,8318.0,77.2777,77.2875,77.2777,77.2777,8318.0
2025-02-20 14:40:00,78.39,78.4,78.39,78.4,59566.0,77.2777,77.2875,77.2777,77.2875,59566.0
2025-02-20 14:45:00,78.4,78.41,78.39,78.41,48791.0,77.2875,77.2974,77.2777,77.2974,48791.0
2025-02-20 14:50:00,78.41,78.41,78.4,78.4,12416.0,77.2974,77.2974,77.2875,77.2875,12416.0
2025-02-20 14:55:00,78.41,78.41,78.4,78.4,11831.0,77.2974,77.2974,77.2875,77.2875,11831.0
2025-02-20 15:00:00,78.4,78.41,78.39,78.39,25333.0,77.2875,77.2974,77.2777,77.2777,25333.0
2025-02-20 15:05:00,78.39,78.4,78.39,78.39,20539.0,77.2777,77.2875,77.2777,77.2777,20539.0
2025-02-20 15:10:00,78.39,78.41,78.39,78.41,19127.0,77.2777,77.2974,77.2777,77.2974,19127.0
2025-02-20 15:15:00,78.41,78.41,78.4,78.4,14226.0,77.2974,77.2974,77.2875,77.2875,14226.0
2025-02-20 15:20:00,78.4,78.41,78.4,78.41,13408.0,77.2875,77.2974,77.2875,77.2974,13408.0
2025-02-20 15:25:00,78.4,78.41,78.4,78.41,25024.0,77.2875,77.2974,77.2875,77.2974,25024.0
2025-02-20 15:30:00,78.41,78.41,78.4,78.4,10068.0,77.2974,77.2974,77.2875,77.2875,10068.0
2025-02-20 15:35:00,78.41,78.41,78.4,78.4,16227.0,77.2974,77.2974,77.2875,77.2875,16227.0
2025-02-20 15:40:00,78.4,78.41,78.4,78.4,16794.0,77.2875,77.2974,77.2875,77.2875,16794.0
2025-02-20 15:45:00,78.4,78.41,78.39,78.4,10461.0,77.2875,77.2974,77.2777,77.2875,10461.0
2025-02-20 15:50:00,78.4,78.41,78.39,78.41,34819.0,77.2875,77.2974,77.2777,77.2974,34819.0
2025-02-20 15:55:00,78.41,78.41,78.39,78.39,55823.0,77.2974,77.2974,77.2777,77.2777,55823.0
2025-02-21 09:30:00,78.45,78.45,78.42,78.43,28901.0,77.3368,77.3368,77.3073,77.3171,28901.0
2025-02-21 09:35:00,78.44,78.44,78.43,78.43,17185.0,77.327,77.327,77.3171,77.3171,17185.0
2025-02-21 09:40:00,78.44,78.45,78.43,78.44,6554.0,77.327,77.3368,77.3171,77.327,6554.0
2025-02-21 09:45:00,78.45,78.51,78.44,78.5,22340.0,77.3368,77.396,77.327,77.3861,22340.0
2025-02-21 09:50:00,78.49,78.5,78.48,78.48,38759.0,77.3763,77.3861,77.3664,77.3664,38759.0
2025-02-21 09:55:00,78.48,78.5,78.48,78.5,97431.0,77.3664,77.3861,77.3664,77.3861,97431.0
2025-02-21 10:00:00,78.5,78.51,78.49,78.49,20654.0,77.3861,77.396,77.3763,77.3763,20654.0
2025-02-21 10:05:00,78.49,78.5,78.47,78.48,39448.0,77.3763,77.3861,77.3566,77.3664,39448.0
2025-02-21 10:10:00,78.48,78.49,78.47,78.48,49235.0,77.3664,77.3763,77.3566,77.3664,49235.0
2025-02-21 10:15:00,78.48,78.48,78.47,78.47,17074.0,77.3664,77.3664,77.3566,77.3566,17074.0
2025-02-21 10:20:00,78.48,78.48,78.47,78.47,3704.0,77.3664,77.3664,77.3566,77.3566,3704.0
2025-02-21 10:25:00,78.48,78.49,78.47,78.48,9609.0,77.3664,77.3763,77.3566,77.3664,9609.0
2025-02-21 10:30:00,78.48,78.49,78.47,78.47,7521.0,77.3664,77.3763,77.3566,77.3566,7521.0
2025-02-21 10:35:00,78.47,78.48,78.46,78.47,84081.0,77.3566,77.3664,77.3467,77.3566,84081.0
2025-02-21 10:40:00,78.47,78.48,78.47,78.48,10190.0,77.3566,77.3664,77.3566,77.3664,10190.0
2025-02-21 10:45:00,78.47,78.48,78.46,78.47,17680.0,77.3566,77.3664,77.3467,77.3566,17680.0
2025-02-21 10:50:00,78.47,78.48,78.46,78.48,13344.0,77.3566,77.3664,77.3467,77.3664,13344.0
2025-02-21 10:55:00,78.48,78.48,78.47,78.47,5818.0,77.3664,77.3664,77.3566,77.3566,5818.0
2025-02-21 11:00:00,78.48,78.48,78.47,78.48,8933.0,77.3664,77.3664,77.3566,77.3664,8933.0
2025-02-21 11:05:00,78.48,78.49,78.47,78.48,12882.0,77.3664,77.3763,77.3566,77.3664,12882.0
2025-02-21 11:10:00,78.49,78.49,78.48,78.48,6018.0,77.3763,77.3763,77.3664,77.3664,6018.0
2025-02-21 11:15:00,78.48,78.49,78.48,78.48,7108.0,77.3664,77.3763,77.3664,77.3664,7108.0
2025-02-21 11:20:00,78.48,78.49,78.48,78.48,7692.0,77.3664,77.3763,77.3664,77.3664,7692.0
2025-02-21 11:25:00,78.48,78.49,78.47,78.48,8931.0,77.3664,77.3763,77.3566,77.3664,8931.0
2025-02-21 11:30:00,78.49,78.49,78.47,78.47,20906.0,77.3763,77.3763,77.3566,77.3566,20906.0
2025-02-21 11:35:00,78.48,78.48,78.47,78.47,9338.0,77.3664,77.3664,77.3566,77.3566,9338.0
2025-02-21 11:40:00,78.48,78.48,78.47,78.47,2079.0,77.3664,77.3664,77.3566,77.3566,2079.0
2025-02-21 11:45:00,78.48,78.48,78.47,78.48,26575.0,77.3664,77.3664,77.3566,77.3664,26575.0
2025-02-21 11:50:00,78.48,78.48,78.47,78.47,10259.0,77.3664,77.3664,77.3566,77.3566,10259.0
2025-02-21 11:55:00,78.48,78.48,78.47,78.47,7201.0,77.3664,77.3664,77.3566,77.3566,7201.0
2025-02-21 12:00:00,78.47,78.49,78.47,78.48,9413.0,77.3566,77.3763,77.3566,77.3664,9413.0
2025-02-21 12:05:00,78.48,78.48,78.47,78.47,7091.0,77.3664,77.3664,77.3566,77.3566,7091.0
2025-02-21 12:10:00,78.48,78.48,78.47,78.47,7604.0,77.3664,77.3664,77.3566,77.3566,7604.0
2025-02-21 12:15:00,78.48,78.48,78.46,78.46,18143.0,77.3664,77.3664,77.3467,77.3467,18143.0
2025-02-21 12:20:00,78.46,78.47,78.46,78.46,5537.0,77.3467,77.3566,77.3467,77.3467,5537.0
2025-02-21 12:25:00,78.46,78.48,78.46,78.47,4134.0,77.3467,77.3664,77.3467,77.3566,4134.0
2025-02-21 12:30:00,78.48,78.48,78.47,78.47,1507.0,77.3664,77.3664,77.3566,77.3566,1507.0
2025-02-21 12:35:00,78.48,78.49,78.47,78.48,42434.0,77.3664,77.3763,77.3566,77.3664,42434.0
2025-02-21 12:40:00,78.48,78.49,78.48,78.48,16026.0,77.3664,77.3763,77.3664,77.3664,16026.0
2025-02-21 12:45:00,78.48,78.5,78.48,78.49,27881.0,77.3664,77.3861,77.3664,77.3763,27881.0
2025-02-21 12:50:00,78.49,78.5,78.49,78.5,192594.0,77.3763,77.3861,77.3763,77.3861,192594.0
2025-02-21 12:55:00,78.49,78.52,78.49,78.52,62321.0,77.3763,77.4058,77.3763,77.4058,62321.0
2025-02-21 13:00:00,78.51,78.52,78.51,78.52,81188.0,77.396,77.4058,77.396,77.4058,81188.0
2025-02-21 13:05:00,78.52,78.55,78.52,78.54,66743.0,77.4058,77.4354,77.4058,77.4256,66743.0
2025-02-21 13:10:00,78.55,78.56,78.54,78.55,37746.0,77.4354,77.4453,77.4256,77.4354,37746.0
2025-02-21 13:15:00,78.55,78.55,78.53,78.54,19445.0,77.4354,77.4354,77.4157,77.4256,19445.0
2025-02-21 13:20:00,78.54,78.55,78.53,78.55,8739.0,77.4256,77.4354,77.4157,77.4354,8739.0
2025-02-21 13:25:00,78.55,78.55,78.54,78.55,1811.0,77.4354,77.4354,77.4256,77.4354,1811.0
2025-02-21 13:30:00,78.55,78.55,78.54,78.54,7640.0,77.4354,77.4354,77.4256,77.4256,7640.0
2025-02-21 13:35:00,78.54,78.54,78.53,78.53,33040.0,77.4256,77.4256,77.4157,77.4157,33040.0
2025-02-21 13:40:00,78.54,78.55,78.53,78.55,17158.0,77.4256,77.4354,77.4157,77.4354,17158.0
2025-02-21 13:45:00,78.55,78.57,78.54,78.56,7613.0,77.4354,77.4551,77.4256,77.4453,7613.0
2025-02-21 13:50:00,78.56,78.57,78.55,78.56,11521.0,77.4453,77.4551,77.4354,77.4453,11521.0
2025-02-21 13:55:00,78.56,78.56,78.55,78.56,18367.0,77.4453,77.4453,77.4354,77.4453,18367.0
2025-02-21 14:00:00,78.56,78.57,78.55,78.56,5064.0,77.4453,77.4551,77.4354,77.4453,5064.0
2025-02-21 14:05:00,78.56,78.57,78.54,78.55,21899.0,77.4453,77.4551,77.4256,77.4354,21899.0
2025-02-21 14:10:00,78.54,78.56,78.54,78.56,11501.0,77.4256,77.4453,77.4256,77.4453,11501.0
2025-02-21 14:15:00,78.56,78.56,78.55,78.56,3013.0,77.4453,77.4453,77.4354,77.4453,3013.0
2025-02-21 14:20:00,78.56,78.56,78.55,78.55,9956.0,77.4453,77.4453,77.4354,77.4354,9956.0
2025-02-21 14:25:00,78.55,78.56,78.55,78.55,9696.0,77.4354,77.4453,77.4354,77.4354,9696.0
2025-02-21 14:30:00,78.55,78.56,78.54,78.54,7303.0,77.4354,77.4453,77.4256,77.4256,7303.0
2025-02-21 14:35:00,78.55,78.55,78.53,78.54,9499.0,77.4354,77.4354,77.4157,77.4256,9499.0
2025-02-21 14:40:00,78.54,78.54,78.53,78.54,25934.0,77.4256,77.4256,77.4157,77.4256,25934.0
2025-02-21 14:45:00,78.54,78.55,78.53,78.54,18015.0,77.4256,77.4354,77.4157,77.4256,18015.0
2025-02-21 14:50:00,78.54,78.55,78.54,78.54,17840.0,77.4256,77.4354,77.4256,77.4256,17840.0
2025-02-21 14:55:00,78.54,78.54,78.53,78.53,29327.0,77.4256,77.4256,77.4157,77.4157,29327.0
2025-02-21 15:00:00,78.54,78.54,78.53,78.54,10440.0,77.4256,77.4256,77.4157,77.4256,10440.0
2025-02-21 15:05:00,78.54,78.55,78.53,78.54,19090.0,77.4256,77.4354,77.4157,77.4256,19090.0
2025-02-21 15:10:00,78.54,78.55,78.52,78.53,36404.0,77.4256,77.4354,77.4058,77.4157,36404.0
2025-02-21 15:15:00,78.53,78.53,78.52,78.53,24692.0,77.4157,77.4157,77.4058,77.4157,24692.0
2025-02-21 15:20:00,78.52,78.53,78.52,78.53,18901.0,77.4058,77.4157,77.4058,77.4157,18901.0
2025-02-21 15:25:00,78.53,78.53,78.52,78.53,15798.0,77.4157,77.4157,77.4058,77.4157,15798.0
2025-02-21 15:30:00,78.53,78.53,78.51,78.52,174229.0,77.4157,77.4157,77.396,77.4058,174229.0
2025-02-21 15:35:00,78.52,78.52,78.51,78.52,210102.0,77.4058,77.4058,77.396,77.4058,210102.0
2025-02-21 15:40:00,78.52,78.52,78.51,78.52,36064.0,77.4058,77.4058,77.396,77.4058,36064.0
2025-02-21 15:45:00,78.51,78.52,78.51,78.52,57044.0,77.396,77.4058,77.396,77.4058,57044.0
2025-02-21 15:50:00,78.52,78.53,78.5,78.52,234767.0,77.4058,77.4157,77.3861,77.4058,234767.0
2025-02-21 15:55:00,78.53,78.53,78.51,78.51,20656.0,77.4157,77.4157,77.396,77.396,20656.0
2025-02-24 09:30:00,78.5,78.51,78.49,78.5,37650.0,77.3861,77.396,77.3763,77.3861,37650.0
2025-02-24 09:35:00,78.5,78.51,78.49,78.51,35262.0,77.3861,77.396,77.3763,77.396,35262.0
2025-02-24 09:40:00,78.52,78.53,78.51,78.53,4568.0,77.4058,77.4157,77.396,77.4157,4568.0
2025-02-24 09:45:00,78.53,78.53,78.52,78.53,7445.0,77.4157,77.4157,77.4058,77.4157,7445.0
2025-02-24 09:50:00,78.53,78.54,78.52,78.54,5748.0,77.4157,77.4256,77.4058,77.4256,5748.0
2025-02-24 09:55:00,78.53,78.55,78.53,78.54,17347.0,77.4157,77.4354,77.4157,77.4256,17347.0
2025-02-24 10:00:00,78.55,78.55,78.53,78.55,19452.0,77.4354,77.4354,77.4157,77.4354,19452.0
2025-02-24 10:05:00,78.55,78.56,78.54,78.55,36168.0,77.4354,77.4453,77.4256,77.4354,36168.0
2025-02-24 10:10:00,78.55,78.56,78.54,78.55,93289.0,77.4354,77.4453,77.4256,77.4354,93289.0
2025-02-24 10:15:00,78.55,78.56,78.55,78.55,28540.0,77.4354,77.4453,77.4354,77.4354,28540.0
2025-02-24 10:20:00,78.55,78.55,78.54,78.55,17953.0,77.4354,77.4354,77.4256,77.4354,17953.0
2025-02-24 10:25:00,78.55,78.55,78.54,78.55,21198.0,77.4354,77.4354,77.4256,77.4354,21198.0
2025-02-24 10:30:00,78.55,78.56,78.54,78.55,80973.0,77.4354,77.4453,77.4256,77.4354,80973.0
2025-02-24 10:35:00,78.55,78.56,78.54,78.55,141774.0,77.4354,77.4453,77.4256,77.4354,141774.0
2025-02-24 10:40:00,78.55,78.56,78.54,78.55,265699.0,77.4354,77.4453,77.4256,77.4354,265699.0
2025-02-24 10:45:00,78.55,78.56,78.55,78.56,44805.0,77.4354,77.4453,77.4354,77.4453,44805.0
2025-02-24 10:50:00,78.56,78.56,78.55,78.56,40417.0,77.4453,77.4453,77.4354,77.4453,40417.0
2025-02-24 10:55:00,78.56,78.57,78.55,78.56,42571.0,77.4453,77.4551,77.4354,77.4453,42571.0
2025-02-24 11:00:00,78.56,78.57,78.56,78.56,27107.0,77.4453,77.4551,77.4453,77.4453,27107.0
2025-02-24 11:05:00,78.56,78.57,78.56,78.56,25100.0,77.4453,77.4551,77.4453,77.4453,25100.0
2025-02-24 11:10:00,78.56,78.57,78.56,78.56,17536.0,77.4453,77.4551,77.4453,77.4453,17536.0
2025-02-24 11:15:00,78.56,78.57,78.56,78.56,15442.0,77.4453,77.4551,77.4453,77.4453,15442.0
2025-02-24 11:20:00,78.56,78.57,78.56,78.56,29456.0,77.4453,77.4551,77.4453,77.4453,29456.0
2025-02-24 11:25:00,78.56,78.57,78.55,78.55,18390.0,77.4453,77.4551,77.4354,77.4354,18390.0
2025-02-24 11:30:00,78.56,78.56,78.55,78.55,15716.0,77.4453,77.4453,77.4354,77.4354,15716.0
2025-02-24 11:35:00,78.56,78.57,78.55,78.56,27910.0,77.4453,77.4551,77.4354,77.4453,27910.0
2025-02-24 11:40:00,78.56,78.57,78.56,78.56,8564.0,77.4453,77.4551,77.4453,77.4453,8564.0
2025-02-24 11:45:00,78.56,78.57,78.56,78.57,26828.0,77.4453,77.4551,77.4453,77.4551,26828.0
2025-02-24 11:50:00,78.56,78.57,78.56,78.57,14636.0,77.4453,77.4551,77.4453,77.4551,14636.0
2025-02-24 11:55:00,78.56,78.58,78.56,78.58,17599.0,77.4453,77.465,77.4453,77.465,17599.0
2025-02-24 12:00:00,78.58,78.58,78.57,78.57,17543.0,77.465,77.465,77.4551,77.4551,17543.0
2025-02-24 12:05:00,78.57,78.57,78.56,78.56,28305.0,77.4551,77.4551,77.4453,77.4453,28305.0
2025-02-24 12:10:00,78.56,78.58,78.56,78.58,24624.0,77.4453,77.465,77.4453,77.465,24624.0
2025-02-24 12:15:00,78.57,78.58,78.57,78.57,8539.0,77.4551,77.465,77.4551,77.4551,8539.0
2025-02-24 12:20:00,78.58,78.58,78.57,78.57,33904.0,77.465,77.465,77.4551,77.4551,33904.0
2025-02-24 12:25:00,78.57,78.58,78.57,78.57,10490.0,77.4551,77.465,77.4551,77.4551,10490.0
2025-02-24 12:30:00,78.57,78.58,78.57,78.57,7660.0,77.4551,77.465,77.4551,77.4551,7660.0
2025-02-24 12:35:00,78.57,78.58,78.57,78.58,5393.0,77.4551,77.465,77.4551,77.465,5393.0
2025-02-24 12:40:00,78.57,78.58,78.57,78.57,11371.0,77.4551,77.465,77.4551,77.4551,11371.0
2025-02-24 12:45:00,78.57,78.58,78.57,78.58,11904.0,77.4551,77.465,77.4551,77.465,11904.0
2025-02-24 12:50:00,78.57,78.59,78.57,78.58,8712.0,77.4551,77.4749,77.4551,77.465,8712.0
2025-02-24 12:55:00,78.58,78.59,78.57,78.57,17439.0,77.465,77.4749,77.4551,77.4551,17439.0
2025-02-24 13:00:00,78.57,78.59,78.57,78.58,76160.0,77.4551,77.4749,77.4551,77.465,76160.0
2025-02-24 13:05:00,78.59,78.61,78.58,78.61,29877.0,77.4749,77.4946,77.465,77.4946,29877.0
2025-02-24 13:10:00,78.61,78.61,78.6,78.61,6137.0,77.4946,77.4946,77.4847,77.4946,6137.0
2025-02-24 13:15:00,78.6,78.61,78.59,78.6,95495.0,77.4847,77.4946,77.4749,77.4847,95495.0
2025-02-24 13:20:00,78.6,78.61,78.6,78.6,10672.0,77.4847,77.4946,77.4847,77.4847,10672.0
2025-02-24 13:25:00,78.6,78.61,78.6,78.6,3198.0,77.4847,77.4946,77.4847,77.4847,3198.0
2025-02-24 13:30:00,78.61,78.61,78.6,78.6,14612.0,77.4946,77.4946,77.4847,77.4847,14612.0
2025-02-24 13:35:00,78.61,78.61,78.6,78.61,7375.0,77.4946,77.4946,77.4847,77.4946,7375.0
2025-02-24 13:40:00,78.61,78.61,78.6,78.61,2706.0,77.4946,77.4946,77.4847,77.4946,2706.0
2025-02-24 13:45:00,78.6,78.61,78.6,78.6,8324.0,77.4847,77.4946,77.4847,77.4847,8324.0
2025-02-24 13:50:00,78.61,78.61,78.59,78.6,16984.0,77.4946,77.4946,77.4749,77.4847,16984.0
2025-02-24 13:55:00,78.59,78.6,78.59,78.6,26308.0,77.4749,77.4847,77.4749,77.4847,26308.0
2025-02-24 14:00:00,78.59,78.6,78.59,78.59,15186.0,77.4749,77.4847,77.4749,77.4749,15186.0
2025-02-24 14:05:00,78.59,78.6,78.58,78.59,49834.0,77.4749,77.4847,77.465,77.4749,49834.0
2025-02-24 14:10:00,78.59,78.6,78.59,78.6,15991.0,77.4749,77.4847,77.4749,77.4847,15991.0
2025-02-24 14:15:00,78.6,78.61,78.59,78.61,22741.0,77.4847,77.4946,77.4749,77.4946,22741.0
2025-02-24 14:20:00,78.61,78.61,78.59,78.6,12880.0,77.4946,77.4946,77.4749,77.4847,12880.0
2025-02-24 14:25:00,78.6,78.6,78.59,78.59,5867.0,77.4847,77.4847,77.4749,77.4749,5867.0
2025-02-24 14:30:00,78.59,78.6,78.58,78.59,9386.0,77.4749,77.4847,77.465,77.4749,9386.0
2025-02-24 14:35:00,78.59,78.59,78.58,78.58,5981.0,77.4749,77.4749,77.465,77.465,5981.0
2025-02-24 14:40:00,78.59,78.6,78.58,78.6,10595.0,77.4749,77.4847,77.465,77.4847,10595.0
2025-02-24 14:45:00,78.6,78.6,78.59,78.59,11108.0,77.4847,77.4847,77.4749,77.4749,11108.0
2025-02-24 14:50:00,78.6,78.6,78.59,78.59,33353.0,77.4847,77.4847,77.4749,77.4749,33353.0
2025-02-24 14:55:00,78.6,78.61,78.59,78.61,21784.0,77.4847,77.4946,77.4749,77.4946,21784.0
2025-02-24 15:00:00,78.61,78.61,78.6,78.61,16421.0,77.4946,77.4946,77.4847,77.4946,16421.0
2025-02-24 15:05:00,78.6,78.61,78.6,78.61,14825.0,77.4847,77.4946,77.4847,77.4946,14825.0
2025-02-24 15:10:00,78.6,78.62,78.6,78.62,32494.0,77.4847,77.5044,77.4847,77.5044,32494.0
2025-02-24 15:15:00,78.62,78.62,78.61,78.62,17012.0,77.5044,77.5044,77.4946,77.5044,17012.0
2025-02-24 15:20:00,78.62,78.62,78.61,78.61,9094.0,77.5044,77.5044,77.4946,77.4946,9094.0
2025-02-24 15:25:00,78.62,78.62,78.6,78.61,49950.0,77.5044,77.5044,77.4847,77.4946,49950.0
2025-02-24 15:30:00,78.61,78.61,78.6,78.6,16075.0,77.4946,77.4946,77.4847,77.4847,16075.0
2025-02-24 15:35:00,78.61,78.61,78.6,78.61,52585.0,77.4946,77.4946,77.4847,77.4946,52585.0
2025-02-24 15:40:00,78.6,78.61,78.6,78.61,73257.0,77.4847,77.4946,77.4847,77.4946,73257.0
2025-02-24 15:45:00,78.61,78.61,78.59,78.59,34245.0,77.4946,77.4946,77.4749,77.4749,34245.0
2025-02-24 15:50:00,78.59,78.6,78.59,78.59,22828.0,77.4749,77.4847,77.4749,77.4749,22828.0
2025-02-24 15:55:00,78.59,78.6,78.58,78.58,31506.0,77.4749,77.4847,77.465,77.465,31506.0
2025-02-25 09:30:00,78.59,78.72,78.59,78.7,72339.0,77.4749,77.603,77.4749,77.5833,72339.0
2025-02-25 09:35:00,78.71,78.73,78.71,78.71,16995.0,77.5932,77.6129,77.5932,77.5932,16995.0
2025-02-25 09:40:00,78.71,78.72,78.7,78.7,12042.0,77.5932,77.603,77.5833,77.5833,12042.0
2025-02-25 09:45:00,78.71,78.72,78.7,78.71,16759.0,77.5932,77.603,77.5833,77.5932,16759.0
2025-02-25 09:50:00,78.72,78.73,78.71,78.72,45366.0,77.603,77.6129,77.5932,77.603,45366.0
2025-02-25 09:55:00,78.72,78.73,78.71,78.71,16983.0,77.603,77.6129,77.5932,77.5932,16983.0
2025-02-25 10:00:00,78.72,78.73,78.71,78.73,43441.0,77.603,77.6129,77.5932,77.6129,43441.0
2025-02-25 10:05:00,78.73,78.73,78.72,78.73,26548.0,77.6129,77.6129,77.603,77.6129,26548.0
2025-02-25 10:10:00,78.73,78.74,78.72,78.74,29058.0,77.6129,77.6227,77.603,77.6227,29058.0
2025-02-25 10:15:00,78.73,78.76,78.73,78.75,67591.0,77.6129,77.6424,77.6129,77.6326,67591.0
2025-02-25 10:20:00,78.76,78.76,78.74,78.75,25261.0,77.6424,77.6424,77.6227,77.6326,25261.0
2025-02-25 10:25:00,78.74,78.75,78.73,78.75,25524.0,77.6227,77.6326,77.6129,77.6326,25524.0
2025-02-25 10:30:00,78.75,78.75,78.73,78.73,18165.0,77.6326,77.6326,77.6129,77.6129,18165.0
2025-02-25 10:35:00,78.73,78.75,78.73,78.73,14942.0,77.6129,77.6326,77.6129,77.6129,14942.0
2025-02-25 10:40:00,78.73,78.76,78.72,78.75,38698.0,77.6129,77.6424,77.603,77.6326,38698.0
2025-02-25 10:45:00,78.75,78.76,78.74,78.75,28202.0,77.6326,77.6424,77.6227,77.6326,28202.0
2025-02-25 10:50:00,78.75,78.76,78.74,78.75,18340.0,77.6326,77.6424,77.6227,77.6326,18340.0
2025-02-25 10:55:00,78.75,78.75,78.73,78.73,17848.0,77.6326,77.6326,77.6129,77.6129,17848.0
2025-02-25 11:00:00,78.74,78.74,78.71,78.72,102875.0,77.6227,77.6227,77.5932,77.603,102875.0
2025-02-25 11:05:00,78.71,78.72,78.71,78.72,12698.0,77.5932,77.603,77.5932,77.603,12698.0
2025-02-25 11:10:00,78.72,78.72,78.7,78.72,108095.0,77.603,77.603,77.5833,77.603,108095.0
2025-02-25 11:15:00,78.72,78.72,78.7,78.7,32061.0,77.603,77.603,77.5833,77.5833,32061.0
2025-02-25 11:20:00,78.71,78.72,78.7,78.72,116014.0,77.5932,77.603,77.5833,77.603,116014.0
2025-02-25 11:25:00,78.72,78.73,78.71,78.73,39479.0,77.603,77.6129,77.5932,77.6129,39479.0
2025-02-25 11:30:00,78.73,78.73,78.72,78.73,17022.0,77.6129,77.6129,77.603,77.6129,17022.0
2025-02-25 11:35:00,78.73,78.74,78.72,78.73,105989.0,77.6129,77.6227,77.603,77.6129,105989.0
2025-02-25 11:40:00,78.73,78.73,78.72,78.73,20154.0,77.6129,77.6129,77.603,77.6129,20154.0
2025-02-25 11:45:00,78.73,78.73,78.71,78.72,64711.0,77.6129,77.6129,77.5932,77.603,64711.0
2025-02-25 11:50:00,78.71,78.72,78.7,78.72,77492.0,77.5932,77.603,77.5833,77.603,77492.0
2025-02-25 11:55:00,78.72,78.72,78.7,78.7,141744.0,77.603,77.603,77.5833,77.5833,141744.0
2025-02-25 12:00:00,78.7,78.71,78.69,78.7,168737.0,77.5833,77.5932,77.5734,77.5833,168737.0
2025-02-25 12:05:00,78.7,78.7,78.69,78.7,24992.0,77.5833,77.5833,77.5734,77.5833,24992.0
2025-02-25 12:10:00,78.7,78.71,78.69,78.71,78327.0,77.5833,77.5932,77.5734,77.5932,78327.0
2025-02-25 12:15:00,78.7,78.72,78.7,78.72,18583.0,77.5833,77.603,77.5833,77.603,18583.0
2025-02-25 12:20:00,78.72,78.73,78.71,78.73,8985.0,77.603,77.6129,77.5932,77.6129,8985.0
2025-02-25 12:25:00,78.73,78.74,78.72,78.73,9478.0,77.6129,77.6227,77.603,77.6129,9478.0
2025-02-25 12:30:00,78.74,78.74,78.73,78.73,16801.0,77.6227,77.6227,77.6129,77.6129,16801.0
2025-02-25 12:35:00,78.73,78.74,78.72,78.73,9434.0,77.6129,77.6227,77.603,77.6129,9434.0
2025-02-25 12:40:00,78.73,78.74,78.72,78.73,28942.0,77.6129,77.6227,77.603,77.6129,28942.0
2025-02-25 12:45:00,78.73,78.75,78.73,78.74,9950.0,77.6129,77.6326,77.6129,77.6227,9950.0
2025-02-25 12:50:00,78.74,78.75,78.73,78.73,17709.0,77.6227,77.6326,77.6129,77.6129,17709.0
2025-02-25 12:55:00,78.73,78.74,78.72,78.73,124906.0,77.6129,77.6227,77.603,77.6129,124906.0
2025-02-25 13:00:00,78.73,78.74,78.72,78.73,15281.0,77.6129,77.6227,77.603,77.6129,15281.0
2025-02-25 13:05:00,78.74,78.74,78.71,78.72,13111.0,77.6227,77.6227,77.5932,77.603,13111.0
2025-02-25 13:10:00,78.72,78.72,78.71,78.72,6938.0,77.603,77.603,77.5932,77.603,6938.0
2025-02-25 13:15:00,78.71,78.72,78.71,78.72,16770.0,77.5932,77.603,77.5932,77.603,16770.0
2025-02-25 13:20:00,78.71,78.72,78.71,78.72,10338.0,77.5932,77.603,77.5932,77.603,10338.0
2025-02-25 13:25:00,78.72,78.72,78.71,78.72,14088.0,77.603,77.603,77.5932,77.603,14088.0
2025-02-25 13:30:00,78.72,78.73,78.71,78.72,15595.0,77.603,77.6129,77.5932,77.603,15595.0
2025-02-25 13:35:00,78.73,78.73,78.71,78.72,16800.0,77.6129,77.6129,77.5932,77.603,16800.0
2025-02-25 13:40:00,78.72,78.73,78.71,78.71,12816.0,77.603,77.6129,77.5932,77.5932,12816.0
2025-02-25 13:45:00,78.72,78.72,78.71,78.71,9703.0,77.603,77.603,77.5932,77.5932,9703.0
2025-02-25 13:50:00,78.72,78.72,78.71,78.72,11644.0,77.603,77.603,77.5932,77.603,11644.0
2025-02-25 13:55:00,78.72,78.72,78.7,78.71,21040.0,77.603,77.603,77.5833,77.5932,21040.0
2025-02-25 14:00:00,78.71,78.73,78.71,78.72,20391.0,77.5932,77.6129,77.5932,77.603,20391.0
2025-02-25 14:05:00,78.72,78.73,78.72,78.73,5505.0,77.603,77.6129,77.603,77.6129,5505.0
2025-02-25 14:10:00,78.72,78.73,78.72,78.73,17666.0,77.603,77.6129,77.603,77.6129,17666.0
2025-02-25 14:15:00,78.73,78.73,78.71,78.71,21471.0,77.6129,77.6129,77.5932,77.5932,21471.0
2025-02-25 14:20:00,78.72,78.73,78.71,78.72,24506.0,77.603,77.6129,77.5932,77.603,24506.0
2025-02-25 14:25:00,78.73,78.73,78.72,78.72,22245.0,77.6129,77.6129,77.603,77.603,22245.0
2025-02-25 14:30:00,78.72,78.72,78.71,78.72,14373.0,77.603,77.603,77.5932,77.603,14373.0
2025-02-25 14:35:00,78.72,78.72,78.71,78.72,19845.0,77.603,77.603,77.5932,77.603,19845.0
2025-02-25 14:40:00,78.72,78.73,78.71,78.72,87025.0,77.603,77.6129,77.5932,77.603,87025.0
2025-02-25 14:45:00,78.72,78.73,78.72,78.73,17439.0,77.603,77.6129,77.603,77.6129,17439.0
2025-02-25 14:50:00,78.72,78.73,78.72,78.73,15606.0,77.603,77.6129,77.603,77.6129,15606.0
2025-02-25 14:55:00,78.73,78.73,78.72,78.73,20531.0,77.6129,77.6129,77.603,77.6129,20531.0
2025-02-25 15:00:00,78.73,78.74,78.72,78.74,34031.0,77.6129,77.6227,77.603,77.6227,34031.0
2025-02-25 15:05:00,78.73,78.74,78.73,78.73,23506.0,77.6129,77.6227,77.6129,77.6129,23506.0
2025-02-25 15:10:00,78.73,78.74,78.73,78.73,14580.0,77.6129,77.6227,77.6129,77.6129,14580.0
2025-02-25 15:15:00,78.73,78.74,78.72,78.73,32013.0,77.6129,77.6227,77.603,77.6129,32013.0
2025-02-25 15:20:00,78.73,78.74,78.72,78.73,23784.0,77.6129,77.6227,77.603,77.6129,23784.0
2025-02-25 15:25:00,78.73,78.73,78.72,78.73,16695.0,77.6129,77.6129,77.603,77.6129,16695.0
2025-02-25 15:30:00,78.72,78.73,78.72,78.73,29688.0,77.603,77.6129,77.603,77.6129,29688.0
2025-02-25 15:35:00,78.73,78.73,78.72,78.72,73190.0,77.6129,77.6129,77.603,77.603,73190.0
2025-02-25 15:40:00,78.72,78.73,78.72,78.73,20757.0,77.603,77.6129,77.603,77.6129,20757.0
2025-02-25 15:45:00,78.73,78.74,78.72,78.73,60128.0,77.6129,77.6227,77.603,77.6129,60128.0
2025-02-25 15:50:00,78.73,78.74,78.73,78.73,40218.0,77.6129,77.6227,77.6129,77.6129,40218.0
2025-02-25 15:55:00,78.73,78.75,78.73,78.73,233826.0,77.6129,77.6326,77.6129,77.6129,233826.0
2025-02-26 09:30:00,78.74,78.74,78.72,78.74,28972.0,77.6227,77.6227,77.603,77.6227,28972.0
2025-02-26 09:35:00,78.73,78.74,78.72,78.73,9035.0,77.6129,77.6227,77.603,77.6129,9035.0
2025-02-26 09:40:00,78.73,78.73,78.72,78.72,11327.0,77.6129,77.6129,77.603,77.603,11327.0
2025-02-26 09:45:00,78.72,78.73,78.71,78.71,18439.0,77.603,77.6129,77.5932,77.5932,18439.0
2025-02-26 09:50:00,78.71,78.72,78.7,78.71,29215.0,77.5932,77.603,77.5833,77.5932,29215.0
2025-02-26 09:55:00,78.7,78.71,78.69,78.7,22613.0,77.5833,77.5932,77.5734,77.5833,22613.0
2025-02-26 10:00:00,78.7,78.7,78.68,78.69,23883.0,77.5833,77.5833,77.5636,77.5734,23883.0
2025-02-26 10:05:00,78.69,78.69,78.68,78.69,7815.0,77.5734,77.5734,77.5636,77.5734,7815.0
2025-02-26 10:10:00,78.69,78.7,78.68,78.7,19890.0,77.5734,77.5833,77.5636,77.5833,19890.0
2025-02-26 10:15:00,78.69,78.7,78.68,78.69,15629.0,77.5734,77.5833,77.5636,77.5734,15629.0
2025-02-26 10:20:00,78.69,78.69,78.67,78.68,37664.0,77.5734,77.5734,77.5537,77.5636,37664.0
2025-02-26 10:25:00,78.68,78.69,78.68,78.68,18496.0,77.5636,77.5734,77.5636,77.5636,18496.0
2025-02-26 10:30:00,78.69,78.69,78.68,78.69,18385.0,77.5734,77.5734,77.5636,77.5734,18385.0
2025-02-26 10:35:00,78.69,78.7,78.68,78.7,14130.0,77.5734,77.5833,77.5636,77.5833,14130.0
2025-02-26 10:40:00,78.7,78.7,78.68,78.69,10026.0,77.5833,77.5833,77.5636,77.5734,10026.0
2025-02-26 10:45:00,78.69,78.69,78.68,78.69,14123.0,77.5734,77.5734,77.5636,77.5734,14123.0
2025-02-26 10:50:00,78.69,78.69,78.68,78.68,10052.0,77.5734,77.5734,77.5636,77.5636,10052.0
2025-02-26 10:55:00,78.69,78.7,78.69,78.7,8038.0,77.5734,77.5833,77.5734,77.5833,8038.0
2025-02-26 11:00:00,78.7,78.7,78.68,78.69,17213.0,77.5833,77.5833,77.5636,77.5734,17213.0
2025-02-26 11:05:00,78.7,78.71,78.69,78.7,138372.0,77.5833,77.5932,77.5734,77.5833,138372.0
2025-02-26 11:10:00,78.7,78.71,78.7,78.7,18564.0,77.5833,77.5932,77.5833,77.5833,18564.0
2025-02-26 11:15:00,78.7,78.71,78.7,78.7,9061.0,77.5833,77.5932,77.5833,77.5833,9061.0
2025-02-26 11:20:00,78.71,78.72,78.7,78.71,33799.0,77.5932,77.603,77.5833,77.5932,33799.0
2025-02-26 11:25:00,78.72,78.72,78.71,78.72,22949.0,77.603,77.603,77.5932,77.603,22949.0
2025-02-26 11:30:00,78.72,78.73,78.71,78.73,21666.0,77.603,77.6129,77.5932,77.6129,21666.0
2025-02-26 11:35:00,78.73,78.73,78.72,78.73,20068.0,77.6129,77.6129,77.603,77.6129,20068.0
2025-02-26 11:40:00,78.73,78.73,78.72,78.73,14695.0,77.6129,77.6129,77.603,77.6129,14695.0
2025-02-26 11:45:00,78.73,78.73,78.72,78.72,3615.0,77.6129,77.6129,77.603,77.603,3615.0
2025-02-26 11:50:00,78.73,78.73,78.72,78.72,11138.0,77.6129,77.6129,77.603,77.603,11138.0
2025-02-26 11:55:00,78.73,78.73,78.72,78.73,10982.0,77.6129,77.6129,77.603,77.6129,10982.0
2025-02-26 12:00:00,78.73,78.73,78.72,78.73,11367.0,77.6129,77.6129,77.603,77.6129,11367.0
2025-02-26 12:05:00,78.73,78.73,78.72,78.73,5960.0,77.6129,77.6129,77.603,77.6129,5960.0
2025-02-26 12:10:00,78.73,78.73,78.72,78.73,7910.0,77.6129,77.6129,77.603,77.6129,7910.0
2025-02-26 12:15:00,78.72,78.73,78.72,78.73,5263.0,77.603,77.6129,77.603,77.6129,5263.0
2025-02-26 12:20:00,78.72,78.73,78.72,78.73,6470.0,77.603,77.6129,77.603,77.6129,6470.0
2025-02-26 12:25:00,78.72,78.73,78.72,78.73,10609.0,77.603,77.6129,77.603,77.6129,10609.0
2025-02-26 12:30:00,78.73,78.74,78.72,78.73,90551.0,77.6129,77.6227,77.603,77.6129,90551.0
2025-02-26 12:35:00,78.74,78.74,78.72,78.73,45432.0,77.6227,77.6227,77.603,77.6129,45432.0
2025-02-26 12:40:00,78.73,78.73,78.72,78.73,7839.0,77.6129,77.6129,77.603,77.6129,7839.0
2025-02-26 12:45:00,78.72,78.73,78.72,78.73,10447.0,77.603,77.6129,77.603,77.6129,10447.0
2025-02-26 12:50:00,78.72,78.73,78.72,78.73,14194.0,77.603,77.6129,77.603,77.6129,14194.0
2025-02-26 12:55:00,78.72,78.73,78.71,78.72,17911.0,77.603,77.6129,77.5932,77.603,17911.0
2025-02-26 13:00:00,78.71,78.73,78.71,78.72,30175.0,77.5932,77.6129,77.5932,77.603,30175.0
2025-02-26 13:05:00,78.72,78.73,78.71,78.73,13412.0,77.603,77.6129,77.5932,77.6129,13412.0
2025-02-26 13:10:00,78.73,78.73,78.72,78.73,20422.0,77.6129,77.6129,77.603,77.6129,20422.0
2025-02-26 13:15:00,78.73,78.74,78.72,78.73,17557.0,77.6129,77.6227,77.603,77.6129,17557.0
2025-02-26 13:20:00,78.73,78.74,78.73,78.73,9043.0,77.6129,77.6227,77.6129,77.6129,9043.0
2025-02-26 13:25:00,78.73,78.76,78.73,78.75,24042.0,77.6129,77.6424,77.6129,77.6326,24042.0
2025-02-26 13:30:00,78.76,78.76,78.75,78.76,11121.0,77.6424,77.6424,77.6326,77.6424,11121.0
2025-02-26 13:35:00,78.76,78.76,78.74,78.75,36400.0,77.6424,77.6424,77.6227,77.6326,36400.0
2025-02-26 13:40:00,78.75,78.75,78.74,78.75,6154.0,77.6326,77.6326,77.6227,77.6326,6154.0
2025-02-26 13:45:00,78.74,78.75,78.74,78.74,7710.0,77.6227,77.6326,77.6227,77.6227,7710.0
2025-02-26 13:50:00,78.75,78.75,78.74,78.75,28475.0,77.6326,77.6326,77.6227,77.6326,28475.0
2025-02-26 13:55:00,78.74,78.77,78.74,78.77,73350.0,77.6227,77.6523,77.6227,77.6523,73350.0
2025-02-26 14:00:00,78.76,78.77,78.76,78.77,8742.0,77.6424,77.6523,77.6424,77.6523,8742.0
2025-02-26 14:05:00,78.77,78.79,78.76,78.78,17351.0,77.6523,77.672,77.6424,77.6622,17351.0
2025-02-26 14:10:00,78.79,78.79,78.77,78.78,21840.0,77.672,77.672,77.6523,77.6622,21840.0
2025-02-26 14:15:00,78.78,78.78,78.77,78.78,57393.0,77.6622,77.6622,77.6523,77.6622,57393.0
2025-02-26 14:20:00,78.78,78.78,78.77,78.77,24816.0,77.6622,77.6622,77.6523,77.6523,24816.0
2025-02-26 14:25:00,78.78,78.79,78.77,78.79,195700.0,77.6622,77.672,77.6523,77.672,195700.0
2025-02-26 14:30:00,78.79,78.8,78.78,78.8,54753.0,77.672,77.6819,77.6622,77.6819,54753.0
2025-02-26 14:35:00,78.8,78.8,78.79,78.8,19582.0,77.6819,77.6819,77.672,77.6819,19582.0
2025-02-26 14:40:00,78.8,78.81,78.79,78.81,139986.0,77.6819,77.6917,77.672,77.6917,139986.0
2025-02-26 14:45:00,78.81,78.81,78.8,78.81,245521.0,77.6917,77.6917,77.6819,77.6917,245521.0
2025-02-26 14:50:00,78.81,78.81,78.8,78.8,59468.0,77.6917,77.6917,77.6819,77.6819,59468.0
2025-02-26 14:55:00,78.81,78.81,78.8,78.8,28376.0,77.6917,77.6917,77.6819,77.6819,28376.0
2025-02-26 15:00:00,78.8,78.8,78.79,78.79,37283.0,77.6819,77.6819,77.672,77.672,37283.0
2025-02-26 15:05:00,78.8,78.8,78.79,78.8,18067.0,77.6819,77.6819,77.672,77.6819,18067.0
2025-02-26 15:10:00,78.8,78.8,78.79,78.8,16959.0,77.6819,77.6819,77.672,77.6819,16959.0
2025-02-26 15:15:00,78.79,78.8,78.79,78.8,22389.0,77.672,77.6819,77.672,77.6819,22389.0
2025-02-26 15:20:00,78.8,78.8,78.79,78.79,39753.0,77.6819,77.6819,77.672,77.672,39753.0
2025-02-26 15:25:00,78.8,78.8,78.79,78.79,12109.0,77.6819,77.6819,77.672,77.672,12109.0
2025-02-26 15:30:00,78.79,78.8,78.79,78.8,17960.0,77.672,77.6819,77.672,77.6819,17960.0
2025-02-26 15:35:00,78.79,78.8,78.79,78.8,26520.0,77.672,77.6819,77.672,77.6819,26520.0
2025-02-26 15:40:00,78.8,78.8,78.78,78.79,25440.0,77.6819,77.6819,77.6622,77.672,25440.0
2025-02-26 15:45:00,78.79,78.79,78.78,78.79,22903.0,77.672,77.672,77.6622,77.672,22903.0
2025-02-26 15:50:00,78.79,78.79,78.77,78.78,91953.0,77.672,77.672,77.6523,77.6622,91953.0
2025-02-26 15:55:00,78.78,78.78,78.77,78.77,50419.0,77.6622,77.6622,77.6523,77.6523,50419.0
2025-02-27 09:30:00,78.79,78.79,78.72,78.73,30221.0,77.672,77.672,77.603,77.6129,30221.0
2025-02-27 09:35:00,78.73,78.74,78.72,78.73,7647.0,77.6129,77.6227,77.603,77.6129,7647.0
2025-02-27 09:40:00,78.73,78.75,78.73,78.75,9764.0,77.6129,77.6326,77.6129,77.6326,9764.0
2025-02-27 09:45:00,78.75,78.75,78.74,78.75,15710.0,77.6326,77.6326,77.6227,77.6326,15710.0
2025-02-27 09:50:00,78.75,78.75,78.74,78.75,29176.0,77.6326,77.6326,77.6227,77.6326,29176.0
2025-02-27 09:55:00,78.74,78.77,78.74,78.76,17447.0,77.6227,77.6523,77.6227,77.6424,17447.0
2025-02-27 10:00:00,78.77,78.77,78.75,78.76,13634.0,77.6523,77.6523,77.6326,77.6424,13634.0
2025-02-27 10:05:00,78.75,78.76,78.74,78.76,14952.0,77.6326,77.6424,77.6227,77.6424,14952.0
2025-02-27 10:10:00,78.76,78.76,78.73,78.73,47376.0,77.6424,77.6424,77.6129,77.6129,47376.0
2025-02-27 10:15:00,78.74,78.74,78.73,78.73,19232.0,77.6227,77.6227,77.6129,77.6129,19232.0
2025-02-27 10:20:00,78.74,78.74,78.72,78.73,23074.0,77.6227,77.6227,77.603,77.6129,23074.0
2025-02-27 10:25:00,78.73,78.74,78.72,78.73,15711.0,77.6129,77.6227,77.603,77.6129,15711.0
2025-02-27 10:30:00,78.73,78.74,78.72,78.73,10850.0,77.6129,77.6227,77.603,77.6129,10850.0
2025-02-27 10:35:00,78.73,78.74,78.72,78.73,6827.0,77.6129,77.6227,77.603,77.6129,6827.0
2025-02-27 10:40:00,78.73,78.74,78.72,78.73,12587.0,77.6129,77.6227,77.603,77.6129,12587.0
2025-02-27 10:45:00,78.74,78.74,78.73,78.73,5083.0,77.6227,77.6227,77.6129,77.6129,5083.0
2025-02-27 10:50:00,78.73,78.74,78.72,78.73,8956.0,77.6129,77.6227,77.603,77.6129,8956.0
2025-02-27 10:55:00,78.73,78.73,78.72,78.73,7956.0,77.6129,77.6129,77.603,77.6129,7956.0
2025-02-27 11:00:00,78.73,78.74,78.72,78.73,11289.0,77.6129,77.6227,77.603,77.6129,11289.0
2025-02-27 11:05:00,78.73,78.75,78.73,78.75,6988.0,77.6129,77.6326,77.6129,77.6326,6988.0
2025-02-27 11:10:00,78.74,78.74,78.73,78.73,12416.0,77.6227,77.6227,77.6129,77.6129,12416.0
2025-02-27 11:15:00,78.74,78.75,78.73,78.74,6730.0,77.6227,77.6326,77.6129,77.6227,6730.0
2025-02-27 11:20:00,78.73,78.74,78.73,78.74,11096.0,77.6129,77.6227,77.6129,77.6227,11096.0
2025-02-27 11:25:00,78.73,78.75,78.73,78.75,12668.0,77.6129,77.6326,77.6129,77.6326,12668.0
2025-02-27 11:30:00,78.75,78.75,78.74,78.75,1449.0,77.6326,77.6326,77.6227,77.6326,1449.0
2025-02-27 11:35:00,78.75,78.75,78.74,78.75,7691.0,77.6326,77.6326,77.6227,77.6326,7691.0
2025-02-27 11:40:00,78.74,78.76,78.74,78.76,58045.0,77.6227,77.6424,77.6227,77.6424,58045.0
2025-02-27 11:45:00,78.76,78.76,78.74,78.75,10249.0,77.6424,77.6424,77.6227,77.6326,10249.0
2025-02-27 11:50:00,78.75,78.75,78.74,78.75,4049.0,77.6326,77.6326,77.6227,77.6326,4049.0
2025-02-27 11:55:00,78.75,78.75,78.74,78.74,13660.0,77.6326,77.6326,77.6227,77.6227,13660.0
2025-02-27 12:00:00,78.75,78.75,78.73,78.73,24714.0,77.6326,77.6326,77.6129,77.6129,24714.0
2025-02-27 12:05:00,78.73,78.74,78.73,78.73,5844.0,77.6129,77.6227,77.6129,77.6129,5844.0
2025-02-27 12:10:00,78.73,78.74,78.73,78.73,6068.0,77.6129,77.6227,77.6129,77.6129,6068.0
2025-02-27 12:15:00,78.73,78.74,78.73,78.73,3107.0,77.6129,77.6227,77.6129,77.6129,3107.0
2025-02-27 12:20:00,78.73,78.74,78.72,78.73,28522.0,77.6129,77.6227,77.603,77.6129,28522.0
2025-02-27 12:25:00,78.73,78.73,78.72,78.72,11449.0,77.6129,77.6129,77.603,77.603,11449.0
2025-02-27 12:30:00,78.73,78.73,78.72,78.73,6100.0,77.6129,77.6129,77.603,77.6129,6100.0
2025-02-27 12:35:00,78.73,78.73,78.72,78.73,17161.0,77.6129,77.6129,77.603,77.6129,17161.0
2025-02-27 12:40:00,78.73,78.73,78.71,78.72,5457.0,77.6129,77.6129,77.5932,77.603,5457.0
2025-02-27 12:45:00,78.72,78.72,78.7,78.7,17355.0,77.603,77.603,77.5833,77.5833,17355.0
2025-02-27 12:50:00,78.7,78.72,78.7,78.71,21393.0,77.5833,77.603,77.5833,77.5932,21393.0
2025-02-27 12:55:00,78.71,78.72,78.71,78.72,4757.0,77.5932,77.603,77.5932,77.603,4757.0
2025-02-27 13:00:00,78.72,78.72,78.71,78.71,15627.0,77.603,77.603,77.5932,77.5932,15627.0
2025-02-27 13:05:00,78.72,78.72,78.71,78.72,5572.0,77.603,77.603,77.5932,77.603,5572.0
2025-02-27 13:10:00,78.72,78.72,78.71,78.72,9340.0,77.603,77.603,77.5932,77.603,9340.0
2025-02-27 13:15:00,78.72,78.72,78.71,78.71,3941.0,77.603,77.603,77.5932,77.5932,3941.0
2025-02-27 13:20:00,78.72,78.72,78.71,78.72,8245.0,77.603,77.603,77.5932,77.603,8245.0
2025-02-27 13:25:00,78.72,78.73,78.71,78.73,23850.0,77.603,77.6129,77.5932,77.6129,23850.0
2025-02-27 13:30:00,78.73,78.73,78.72,78.73,28572.0,77.6129,77.6129,77.603,77.6129,28572.0
2025-02-27 13:35:00,78.73,78.73,78.72,78.73,8223.0,77.6129,77.6129,77.603,77.6129,8223.0
2025-02-27 13:40:00,78.73,78.73,78.72,78.73,38441.0,77.6129,77.6129,77.603,77.6129,38441.0
2025-02-27 13:45:00,78.73,78.73,78.72,78.72,9838.0,77.6129,77.6129,77.603,77.603,9838.0
2025-02-27 13:50:00,78.72,78.73,78.72,78.73,4326.0,77.603,77.6129,77.603,77.6129,4326.0
2025-02-27 13:55:00,78.73,78.73,78.72,78.72,14600.0,77.6129,77.6129,77.603,77.603,14600.0
2025-02-27 14:00:00,78.73,78.73,78.72,78.73,22618.0,77.6129,77.6129,77.603,77.6129,22618.0
2025-02-27 14:05:00,78.73,78.73,78.72,78.73,12693.0,77.6129,77.6129,77.603,77.6129,12693.0
2025-02-27 14:10:00,78.73,78.73,78.72,78.73,19779.0,77.6129,77.6129,77.603,77.6129,19779.0
2025-02-27 14:15:00,78.73,78.73,78.72,78.73,209779.0,77.6129,77.6129,77.603,77.6129,209779.0
2025-02-27 14:20:00,78.73,78.73,78.72,78.73,46476.0,77.6129,77.6129,77.603,77.6129,46476.0
2025-02-27 14:25:00,78.73,78.73,78.71,78.72,35755.0,77.6129,77.6129,77.5932,77.603,35755.0
2025-02-27 14:30:00,78.71,78.72,78.71,78.72,62752.0,77.5932,77.603,77.5932,77.603,62752.0
2025-02-27 14:35:00,78.72,78.72,78.71,78.72,55081.0,77.603,77.603,77.5932,77.603,55081.0
2025-02-27 14:40:00,78.72,78.72,78.71,78.72,82972.0,77.603,77.603,77.5932,77.603,82972.0
2025-02-27 14:45:00,78.72,78.72,78.71,78.72,144948.0,77.603,77.603,77.5932,77.603,144948.0
2025-02-27 14:50:00,78.72,78.74,78.71,78.73,40295.0,77.603,77.6227,77.5932,77.6129,40295.0
2025-02-27 14:55:00,78.74,78.74,78.73,78.73,7919.0,77.6227,77.6227,77.6129,77.6129,7919.0
2025-02-27 15:00:00,78.74,78.74,78.73,78.73,17710.0,77.6227,77.6227,77.6129,77.6129,17710.0
2025-02-27 15:05:00,78.74,78.74,78.73,78.74,10373.0,77.6227,77.6227,77.6129,77.6227,10373.0
2025-02-27 15:10:00,78.74,78.74,78.73,78.73,11997.0,77.6227,77.6227,77.6129,77.6129,11997.0
2025-02-27 15:15:00,78.74,78.75,78.74,78.75,34059.0,77.6227,77.6326,77.6227,77.6326,34059.0
2025-02-27 15:20:00,78.75,78.75,78.74,78.75,11463.0,77.6326,77.6326,77.6227,77.6326,11463.0
2025-02-27 15:25:00,78.74,78.75,78.74,78.75,25468.0,77.6227,77.6326,77.6227,77.6326,25468.0
2025-02-27 15:30:00,78.75,78.75,78.74,78.75,21869.0,77.6326,77.6326,77.6227,77.6326,21869.0
2025-02-27 15:35:00,78.75,78.75,78.74,78.75,18332.0,77.6326,77.6326,77.6227,77.6326,18332.0
2025-02-27 15:40:00,78.75,78.76,78.74,78.76,22956.0,77.6326,77.6424,77.6227,77.6424,22956.0
2025-02-27 15:45:00,78.76,78.76,78.75,78.76,13784.0,77.6424,77.6424,77.6326,77.6424,13784.0
2025-02-27 15:50:00,78.76,78.76,78.75,78.76,17875.0,77.6424,77.6424,77.6326,77.6424,17875.0
2025-02-27 15:55:00,78.76,78.77,78.75,78.76,22801.0,77.6424,77.6523,77.6326,77.6424,22801.0
2025-02-28 09:30:00,78.86,78.86,78.84,78.86,48588.0,77.741,77.741,77.7213,77.741,48588.0
2025-02-28 09:35:00,78.86,78.86,78.83,78.84,11761.0,77.741,77.741,77.7114,77.7213,11761.0
2025-02-28 09:40:00,78.84,78.84,78.81,78.81,8477.0,77.7213,77.7213,77.6917,77.6917,8477.0
2025-02-28 09:45:00,78.81,78.82,78.79,78.8,15798.0,77.6917,77.7016,77.672,77.6819,15798.0
2025-02-28 09:50:00,78.79,78.83,78.79,78.83,35157.0,77.672,77.7114,77.672,77.7114,35157.0
2025-02-28 09:55:00,78.83,78.83,78.82,78.83,52286.0,77.7114,77.7114,77.7016,77.7114,52286.0
2025-02-28 10:00:00,78.83,78.84,78.82,78.83,109860.0,77.7114,77.7213,77.7016,77.7114,109860.0
2025-02-28 10:05:00,78.83,78.84,78.82,78.83,17525.0,77.7114,77.7213,77.7016,77.7114,17525.0
2025-02-28 10:10:00,78.84,78.84,78.83,78.83,10021.0,77.7213,77.7213,77.7114,77.7114,10021.0
2025-02-28 10:15:00,78.84,78.84,78.82,78.82,42341.0,77.7213,77.7213,77.7016,77.7016,42341.0
2025-02-28 10:20:00,78.83,78.83,78.81,78.81,39739.0,77.7114,77.7114,77.6917,77.6917,39739.0
2025-02-28 10:25:00,78.81,78.82,78.8,78.81,39858.0,77.6917,77.7016,77.6819,77.6917,39858.0
2025-02-28 10:30:00,78.81,78.81,78.79,78.8,50759.0,77.6917,77.6917,77.672,77.6819,50759.0
2025-02-28 10:35:00,78.8,78.81,78.79,78.81,33691.0,77.6819,77.6917,77.672,77.6917,33691.0
2025-02-28 10:40:00,78.81,78.82,78.8,78.82,20862.0,77.6917,77.7016,77.6819,77.7016,20862.0
2025-02-28 10:45:00,78.81,78.82,78.81,78.81,15571.0,77.6917,77.7016,77.6917,77.6917,15571.0
2025-02-28 10:50:00,78.81,78.82,78.81,78.81,215210.0,77.6917,77.7016,77.6917,77.6917,215210.0
2025-02-28 10:55:00,78.82,78.83,78.81,78.83,51029.0,77.7016,77.7114,77.6917,77.7114,51029.0
2025-02-28 11:00:00,78.83,78.83,78.81,78.83,41011.0,77.7114,77.7114,77.6917,77.7114,41011.0
2025-02-28 11:05:00,78.83,78.85,78.82,78.85,31107.0,77.7114,77.7312,77.7016,77.7312,31107.0
2025-02-28 11:10:00,78.84,78.86,78.84,78.86,62212.0,77.7213,77.741,77.7213,77.741,62212.0
2025-02-28 11:15:00,78.86,78.88,78.84,78.85,362642.0,77.741,77.7607,77.7213,77.7312,362642.0
2025-02-28 11:20:00,78.85,78.87,78.84,78.87,408916.0,77.7312,77.7509,77.7213,77.7509,408916.0
2025-02-28 11:25:00,78.87,78.87,78.85,78.87,681586.0,77.7509,77.7509,77.7312,77.7509,681586.0
2025-02-28 11:30:00,78.86,78.88,78.85,78.85,230771.0,77.741,77.7607,77.7312,77.7312,230771.0
2025-02-28 11:35:00,78.86,78.86,78.84,78.84,16419.0,77.741,77.741,77.7213,77.7213,16419.0
2025-02-28 11:40:00,78.85,78.85,78.83,78.84,14857.0,77.7312,77.7312,77.7114,77.7213,14857.0
2025-02-28 11:45:00,78.84,78.84,78.82,78.82,20838.0,77.7213,77.7213,77.7016,77.7016,20838.0
2025-02-28 11:50:00,78.82,78.84,78.82,78.83,37132.0,77.7016,77.7213,77.7016,77.7114,37132.0
2025-02-28 11:55:00,78.83,78.84,78.82,78.83,10339.0,77.7114,77.7213,77.7016,77.7114,10339.0
2025-02-28 12:00:00,78.83,78.84,78.82,78.84,8849.0,77.7114,77.7213,77.7016,77.7213,8849.0
2025-02-28 12:05:00,78.84,78.85,78.83,78.84,54225.0,77.7213,77.7312,77.7114,77.7213,54225.0
2025-02-28 12:10:00,78.85,78.85,78.84,78.84,2169.0,77.7312,77.7312,77.7213,77.7213,2169.0
2025-02-28 12:15:00,78.85,78.85,78.84,78.85,6892.0,77.7312,77.7312,77.7213,77.7312,6892.0
2025-02-28 12:20:00,78.85,78.86,78.85,78.85,15935.0,77.7312,77.741,77.7312,77.7312,15935.0
2025-02-28 12:25:00,78.86,78.87,78.85,78.87,8149.0,77.741,77.7509,77.7312,77.7509,8149.0
2025-02-28 12:30:00,78.87,78.87,78.86,78.86,9547.0,77.7509,77.7509,77.741,77.741,9547.0
2025-02-28 12:35:00,78.87,78.87,78.86,78.87,12248.0,77.7509,77.7509,77.741,77.7509,12248.0
2025-02-28 12:40:00,78.87,78.88,78.86,78.88,12182.0,77.7509,77.7607,77.741,77.7607,12182.0
2025-02-28 12:45:00,78.88,78.88,78.86,78.88,85778.0,77.7607,77.7607,77.741,77.7607,85778.0
2025-02-28 12:50:00,78.88,78.88,78.86,78.87,24089.0,77.7607,77.7607,77.741,77.7509,24089.0
2025-02-28 12:55:00,78.87,78.88,78.86,78.87,122731.0,77.7509,77.7607,77.741,77.7509,122731.0
2025-02-28 13:00:00,78.87,78.87,78.86,78.87,58253.0,77.7509,77.7509,77.741,77.7509,58253.0
2025-02-28 13:05:00,78.87,78.87,78.86,78.87,28792.0,77.7509,77.7509,77.741,77.7509,28792.0
2025-02-28 13:10:00,78.87,78.88,78.86,78.87,13445.0,77.7509,77.7607,77.741,77.7509,13445.0
2025-02-28 13:15:00,78.88,78.88,78.86,78.87,213874.0,77.7607,77.7607,77.741,77.7509,213874.0
2025-02-28 13:20:00,78.87,78.87,78.86,78.87,45385.0,77.7509,77.7509,77.741,77.7509,45385.0
2025-02-28 13:25:00,78.87,78.87,78.85,78.86,80800.0,77.7509,77.7509,77.7312,77.741,80800.0
2025-02-28 13:30:00,78.86,78.87,78.85,78.87,37829.0,77.741,77.7509,77.7312,77.7509,37829.0
2025-02-28 13:35:00,78.87,78.87,78.85,78.86,146327.0,77.7509,77.7509,77.7312,77.741,146327.0
2025-02-28 13:40:00,78.85,78.87,78.85,78.87,27110.0,77.7312,77.7509,77.7312,77.7509,27110.0
2025-02-28 13:45:00,78.87,78.88,78.86,78.88,15564.0,77.7509,77.7607,77.741,77.7607,15564.0
2025-02-28 13:50:00,78.88,78.88,78.86,78.87,335078.0,77.7607,77.7607,77.741,77.7509,335078.0
2025-02-28 13:55:00,78.86,78.89,78.86,78.89,16571.0,77.741,77.7706,77.741,77.7706,16571.0
2025-02-28 14:00:00,78.89,78.89,78.87,78.88,91722.0,77.7706,77.7706,77.7509,77.7607,91722.0
2025-02-28 14:05:00,78.88,78.88,78.86,78.87,69049.0,77.7607,77.7607,77.741,77.7509,69049.0
2025-02-28 14:10:00,78.86,78.88,78.86,78.88,17128.0,77.741,77.7607,77.741,77.7607,17128.0
2025-02-28 14:15:00,78.88,78.88,78.87,78.87,11175.0,77.7607,77.7607,77.7509,77.7509,11175.0
2025-02-28 14:20:00,78.87,78.87,78.86,78.87,21437.0,77.7509,77.7509,77.741,77.7509,21437.0
2025-02-28 14:25:00,78.86,78.87,78.86,78.87,120413.0,77.741,77.7509,77.741,77.7509,120413.0
2025-02-28 14:30:00,78.87,78.87,78.86,78.87,24258.0,77.7509,77.7509,77.741,77.7509,24258.0
2025-02-28 14:35:00,78.87,78.87,78.86,78.87,15890.0,77.7509,77.7509,77.741,77.7509,15890.0
2025-02-28 14:40:00,78.87,78.87,78.85,78.86,84353.0,77.7509,77.7509,77.7312,77.741,84353.0
2025-02-28 14:45:00,78.86,78.86,78.85,78.86,15689.0,77.741,77.741,77.7312,77.741,15689.0
2025-02-28 14:50:00,78.85,78.86,78.85,78.85,4320.0,77.7312,77.741,77.7312,77.7312,4320.0
2025-02-28 14:55:00,78.85,78.87,78.85,78.86,53913.0,77.7312,77.7509,77.7312,77.741,53913.0
2025-02-28 15:00:00,78.87,78.87,78.85,78.86,141548.0,77.7509,77.7509,77.7312,77.741,141548.0
2025-02-28 15:05:00,78.86,78.86,78.85,78.86,9547.0,77.741,77.741,77.7312,77.741,9547.0
2025-02-28 15:10:00,78.86,78.86,78.85,78.86,15925.0,77.741,77.741,77.7312,77.741,15925.0
2025-02-28 15:15:00,78.85,78.87,78.85,78.86,58634.0,77.7312,77.7509,77.7312,77.741,58634.0
2025-02-28 15:20:00,78.86,78.86,78.85,78.85,31561.0,77.741,77.741,77.7312,77.7312,31561.0
2025-02-28 15:25:00,78.86,78.86,78.84,78.84,102007.0,77.741,77.741,77.7213,77.7213,102007.0
2025-02-28 15:30:00,78.85,78.86,78.84,78.86,54567.0,77.7312,77.741,77.7213,77.741,54567.0
2025-02-28 15:35:00,78.86,78.87,78.85,78.87,19082.0,77.741,77.7509,77.7312,77.7509,19082.0
2025-02-28 15:40:00,78.87,78.88,78.86,78.88,45540.0,77.7509,77.7607,77.741,77.7607,45540.0
2025-02-28 15:45:00,78.88,78.89,78.87,78.89,172481.0,77.7607,77.7706,77.7509,77.7706,172481.0
2025-02-28 15:50:00,78.89,78.9,78.88,78.89,25508.0,77.7706,77.7805,77.7607,77.7706,25508.0
2025-02-28 15:55:00,78.9,78.9,78.82,78.89,1170905.0,77.7805,77.7805,77.7016,77.7706,1170905.0
2025-03-03 09:30:00,78.61,78.64,78.57,78.58,105749.0,77.7494,77.7791,77.7098,77.7197,105749.0
2025-03-03 09:35:00,78.59,78.6,78.58,78.59,80687.0,77.7296,77.7395,77.7197,77.7296,80687.0
2025-03-03 09:40:00,78.59,78.61,78.59,78.6,70890.0,77.7296,77.7494,77.7296,77.7395,70890.0
2025-03-03 09:45:00,78.61,78.61,78.59,78.6,24066.0,77.7494,77.7494,77.7296,77.7395,24066.0
2025-03-03 09:50:00,78.61,78.61,78.6,78.61,14228.0,77.7494,77.7494,77.7395,77.7494,14228.0
2025-03-03 09:55:00,78.6,78.61,78.59,78.59,39200.0,77.7395,77.7494,77.7296,77.7296,39200.0
2025-03-03 10:00:00,78.59,78.64,78.57,78.63,64355.0,77.7296,77.7791,77.7098,77.7692,64355.0
2025-03-03 10:05:00,78.62,78.64,78.62,78.63,41232.0,77.7593,77.7791,77.7593,77.7692,41232.0
2025-03-03 10:10:00,78.63,78.65,78.62,78.64,64669.0,77.7692,77.789,77.7593,77.7791,64669.0
2025-03-03 10:15:00,78.64,78.65,78.63,78.65,71393.0,77.7791,77.789,77.7692,77.789,71393.0
2025-03-03 10:20:00,78.65,78.65,78.63,78.65,102734.0,77.789,77.789,77.7692,77.789,102734.0
2025-03-03 10:25:00,78.65,78.65,78.63,78.64,130153.0,77.789,77.789,77.7692,77.7791,130153.0
2025-03-03 10:30:00,78.64,78.64,78.62,78.63,73581.0,77.7791,77.7791,77.7593,77.7692,73581.0
2025-03-03 10:35:00,78.63,78.63,78.62,78.63,59358.0,77.7692,77.7692,77.7593,77.7692,59358.0
2025-03-03 10:40:00,78.63,78.63,78.62,78.63,114254.0,77.7692,77.7692,77.7593,77.7692,114254.0
2025-03-03 10:45:00,78.63,78.63,78.61,78.62,65595.0,77.7692,77.7692,77.7494,77.7593,65595.0
2025-03-03 10:50:00,78.62,78.62,78.6,78.6,86141.0,77.7593,77.7593,77.7395,77.7395,86141.0
2025-03-03 10:55:00,78.6,78.61,78.6,78.61,77236.0,77.7395,77.7494,77.7395,77.7494,77236.0
2025-03-03 11:00:00,78.61,78.61,78.59,78.6,65694.0,77.7494,77.7494,77.7296,77.7395,65694.0
2025-03-03 11:05:00,78.6,78.61,78.59,78.59,69195.0,77.7395,77.7494,77.7296,77.7296,69195.0
2025-03-03 11:10:00,78.59,78.6,78.59,78.59,43434.0,77.7296,77.7395,77.7296,77.7296,43434.0
2025-03-03 11:15:00,78.59,78.62,78.59,78.62,44163.0,77.7296,77.7593,77.7296,77.7593,44163.0
2025-03-03 11:20:00,78.62,78.63,78.61,78.63,50967.0,77.7593,77.7692,77.7494,77.7692,50967.0
2025-03-03 11:25:00,78.63,78.64,78.62,78.64,63187.0,77.7692,77.7791,77.7593,77.7791,63187.0
2025-03-03 11:30:00,78.63,78.65,78.63,78.64,64867.0,77.7692,77.789,77.7692,77.7791,64867.0
2025-03-03 11:35:00,78.64,78.65,78.63,78.64,48867.0,77.7791,77.789,77.7692,77.7791,48867.0
2025-03-03 11:40:00,78.64,78.65,78.63,78.63,65136.0,77.7791,77.789,77.7692,77.7692,65136.0
2025-03-03 11:45:00,78.64,78.64,78.63,78.64,60140.0,77.7791,77.7791,77.7692,77.7791,60140.0
2025-03-03 11:50:00,78.63,78.64,78.62,78.62,62137.0,77.7692,77.7791,77.7593,77.7593,62137.0
2025-03-03 11:55:00,78.63,78.63,78.62,78.63,70323.0,77.7692,77.7692,77.7593,77.7692,70323.0
2025-03-03 12:00:00,78.63,78.63,78.62,78.63,77524.0,77.7692,77.7692,77.7593,77.7692,77524.0
2025-03-03 12:05:00,78.62,78.63,78.62,78.63,39604.0,77.7593,77.7692,77.7593,77.7692,39604.0
2025-03-03 12:10:00,78.63,78.63,78.62,78.63,43456.0,77.7692,77.7692,77.7593,77.7692,43456.0
2025-03-03 12:15:00,78.63,78.64,78.62,78.64,54351.0,77.7692,77.7791,77.7593,77.7791,54351.0
2025-03-03 12:20:00,78.64,78.64,78.62,78.62,55325.0,77.7791,77.7791,77.7593,77.7593,55325.0
2025-03-03 12:25:00,78.63,78.63,78.62,78.63,34083.0,77.7692,77.7692,77.7593,77.7692,34083.0
2025-03-03 12:30:00,78.63,78.63,78.62,78.63,58192.0,77.7692,77.7692,77.7593,77.7692,58192.0
2025-03-03 12:35:00,78.63,78.65,78.62,78.64,76727.0,77.7692,77.789,77.7593,77.7791,76727.0
2025-03-03 12:40:00,78.65,78.66,78.64,78.66,40692.0,77.789,77.7989,77.7791,77.7989,40692.0
2025-03-03 12:45:00,78.66,78.68,78.65,78.67,116574.0,77.7989,77.8186,77.789,77.8087,116574.0
2025-03-03 12:50:00,78.66,78.67,78.66,78.67,35129.0,77.7989,77.8087,77.7989,77.8087,35129.0
2025-03-03 12:55:00,78.67,78.67,78.66,78.67,32092.0,77.8087,77.8087,77.7989,77.8087,32092.0
2025-03-03 13:00:00,78.67,78.67,78.65,78.66,41629.0,77.8087,77.8087,77.789,77.7989,41629.0
2025-03-03 13:05:00,78.66,78.68,78.66,78.67,33806.0,77.7989,77.8186,77.7989,77.8087,33806.0
2025-03-03 13:10:00,78.67,78.69,78.67,78.68,70762.0,77.8087,77.8285,77.8087,77.8186,70762.0
2025-03-03 13:15:00,78.68,78.69,78.67,78.69,47066.0,77.8186,77.8285,77.8087,77.8285,47066.0
2025-03-03 13:20:00,78.69,78.69,78.67,78.67,66605.0,77.8285,77.8285,77.8087,77.8087,66605.0
2025-03-03 13:25:00,78.67,78.69,78.67,78.69,172883.0,77.8087,77.8285,77.8087,77.8285,172883.0
2025-03-03 13:30:00,78.68,78.69,78.68,78.69,27873.0,77.8186,77.8285,77.8186,77.8285,27873.0
2025-03-03 13:35:00,78.68,78.69,78.68,78.69,31586.0,77.8186,77.8285,77.8186,77.8285,31586.0
2025-03-03 13:40:00,78.69,78.7,78.68,78.7,250842.0,77.8285,77.8384,77.8186,77.8384,250842.0
2025-03-03 13:45:00,78.69,78.7,78.68,78.69,162745.0,77.8285,77.8384,77.8186,77.8285,162745.0
2025-03-03 13:50:00,78.69,78.7,78.68,78.69,152680.0,77.8285,77.8384,77.8186,77.8285,152680.0
2025-03-03 13:55:00,78.7,78.7,78.68,78.68,26646.0,77.8384,77.8384,77.8186,77.8186,26646.0
2025-03-03 14:00:00,78.68,78.69,78.67,78.68,46313.0,77.8186,77.8285,77.8087,77.8186,46313.0
2025-03-03 14:05:00,78.67,78.7,78.67,78.69,248201.0,77.8087,77.8384,77.8087,77.8285,248201.0
2025-03-03 14:10:00,78.68,78.7,78.68,78.7,48979.0,77.8186,77.8384,77.8186,77.8384,48979.0
2025-03-03 14:15:00,78.7,78.7,78.68,78.68,294075.0,77.8384,77.8384,77.8186,77.8186,294075.0
2025-03-03 14:20:00,78.69,78.69,78.67,78.67,48147.0,77.8285,77.8285,77.8087,77.8087,48147.0
2025-03-03 14:25:00,78.67,78.68,78.66,78.67,150398.0,77.8087,77.8186,77.7989,77.8087,150398.0
2025-03-03 14:30:00,78.67,78.67,78.66,78.67,43606.0,77.8087,77.8087,77.7989,77.8087,43606.0
2025-03-03 14:35:00,78.67,78.67,78.66,78.67,27658.0,77.8087,77.8087,77.7989,77.8087,27658.0
2025-03-03 14:40:00,78.67,78.67,78.65,78.66,53246.0,77.8087,77.8087,77.789,77.7989,53246.0
2025-03-03 14:45:00,78.66,78.67,78.65,78.66,43248.0,77.7989,77.8087,77.789,77.7989,43248.0
2025-03-03 14:50:00,78.66,78.66,78.65,78.66,44579.0,77.7989,77.7989,77.789,77.7989,44579.0
2025-03-03 14:55:00,78.66,78.68,78.66,78.67,37116.0,77.7989,77.8186,77.7989,77.8087,37116.0
2025-03-03 15:00:00,78.67,78.68,78.66,78.67,78861.0,77.8087,77.8186,77.7989,77.8087,78861.0
2025-03-03 15:05:00,78.67,78.68,78.66,78.67,52029.0,77.8087,77.8186,77.7989,77.8087,52029.0
2025-03-03 15:10:00,78.66,78.68,78.66,78.67,62088.0,77.7989,77.8186,77.7989,77.8087,62088.0
2025-03-03 15:15:00,78.67,78.69,78.67,78.69,42772.0,77.8087,77.8285,77.8087,77.8285,42772.0
2025-03-03 15:20:00,78.69,78.69,78.68,78.69,1627301.0,77.8285,77.8285,77.8186,77.8285,1627301.0
2025-03-03 15:25:00,78.69,78.7,78.68,78.7,67811.0,77.8285,77.8384,77.8186,77.8384,67811.0
2025-03-03 15:30:00,78.7,78.7,78.69,78.7,42538.0,77.8384,77.8384,77.8285,77.8384,42538.0
2025-03-03 15:35:00,78.7,78.7,78.69,78.7,59504.0,77.8384,77.8384,77.8285,77.8384,59504.0
2025-03-03 15:40:00,78.7,78.71,78.69,78.7,62817.0,77.8384,77.8483,77.8285,77.8384,62817.0
2025-03-03 15:45:00,78.7,78.71,78.7,78.7,120087.0,77.8384,77.8483,77.8384,77.8384,120087.0
2025-03-03 15:50:00,78.7,78.71,78.69,78.7,71666.0,77.8384,77.8483,77.8285,77.8384,71666.0
2025-03-03 15:55:00,78.7,78.71,78.69,78.71,297316.0,77.8384,77.8483,77.8285,77.8483,297316.0
2025-03-04 09:30:00,78.75,78.78,78.71,78.77,48576.0,77.8879,77.9175,77.8483,77.9077,48576.0
2025-03-04 09:35:00,78.78,78.78,78.76,78.76,9700.0,77.9175,77.9175,77.8978,77.8978,9700.0
2025-03-04 09:40:00,78.76,78.77,78.75,78.76,16547.0,77.8978,77.9077,77.8879,77.8978,16547.0
2025-03-04 09:45:00,78.77,78.77,78.75,78.76,54615.0,77.9077,77.9077,77.8879,77.8978,54615.0
2025-03-04 09:50:00,78.77,78.77,78.76,78.76,5321.0,77.9077,77.9077,77.8978,77.8978,5321.0
2025-03-04 09:55:00,78.77,78.77,78.75,78.76,16401.0,77.9077,77.9077,77.8879,77.8978,16401.0
2025-03-04 10:00:00,78.76,78.79,78.75,78.77,29001.0,77.8978,77.9274,77.8879,77.9077,29001.0
2025-03-04 10:05:00,78.77,78.81,78.77,78.81,383544.0,77.9077,77.9472,77.9077,77.9472,383544.0
2025-03-04 10:10:00,78.81,78.83,78.8,78.81,31730.0,77.9472,77.967,77.9373,77.9472,31730.0
2025-03-04 10:15:00,78.81,78.84,78.81,78.84,47465.0,77.9472,77.9769,77.9472,77.9769,47465.0
2025-03-04 10:20:00,78.84,78.84,78.81,78.81,426400.0,77.9769,77.9769,77.9472,77.9472,426400.0
2025-03-04 10:25:00,78.81,78.82,78.8,78.81,8344.0,77.9472,77.9571,77.9373,77.9472,8344.0
2025-03-04 10:30:00,78.81,78.81,78.77,78.78,32863.0,77.9472,77.9472,77.9077,77.9175,32863.0
2025-03-04 10:35:00,78.78,78.78,78.76,78.76,24873.0,77.9175,77.9175,77.8978,77.8978,24873.0
2025-03-04 10:40:00,78.77,78.78,78.76,78.77,28064.0,77.9077,77.9175,77.8978,77.9077,28064.0
2025-03-04 10:45:00,78.76,78.77,78.76,78.77,12382.0,77.8978,77.9077,77.8978,77.9077,12382.0
2025-03-04 10:50:00,78.77,78.78,78.76,78.78,19918.0,77.9077,77.9175,77.8978,77.9175,19918.0
2025-03-04 10:55:00,78.78,78.78,78.77,78.77,15488.0,77.9175,77.9175,77.9077,77.9077,15488.0
2025-03-04 11:00:00,78.77,78.78,78.77,78.78,11436.0,77.9077,77.9175,77.9077,77.9175,11436.0
2025-03-04 11:05:00,78.78,78.8,78.78,78.8,9860.0,77.9175,77.9373,77.9175,77.9373,9860.0
2025-03-04 11:10:00,78.79,78.8,78.77,78.77,34691.0,77.9274,77.9373,77.9077,77.9077,34691.0
2025-03-04 11:15:00,78.77,78.77,78.76,78.77,12321.0,77.9077,77.9077,77.8978,77.9077,12321.0
2025-03-04 11:20:00,78.76,78.77,78.76,78.77,20741.0,77.8978,77.9077,77.8978,77.9077,20741.0
2025-03-04 11:25:00,78.76,78.77,78.76,78.76,329977.0,77.8978,77.9077,77.8978,77.8978,329977.0
2025-03-04 11:30:00,78.77,78.77,78.75,78.75,17395.0,77.9077,77.9077,77.8879,77.8879,17395.0
2025-03-04 11:35:00,78.76,78.76,78.73,78.73,27616.0,77.8978,77.8978,77.8681,77.8681,27616.0
2025-03-04 11:40:00,78.73,78.74,78.71,78.73,47292.0,77.8681,77.878,77.8483,77.8681,47292.0
2025-03-04 11:45:00,78.72,78.73,78.71,78.73,14717.0,77.8582,77.8681,77.8483,77.8681,14717.0
2025-03-04 11:50:00,78.73,78.73,78.71,78.73,21856.0,77.8681,77.8681,77.8483,77.8681,21856.0
2025-03-04 11:55:00,78.73,78.73,78.71,78.71,9000.0,77.8681,77.8681,77.8483,77.8483,9000.0
2025-03-04 12:00:00,78.72,78.74,78.71,78.73,124480.0,77.8582,77.878,77.8483,77.8681,124480.0
2025-03-04 12:05:00,78.73,78.75,78.73,78.74,58156.0,77.8681,77.8879,77.8681,77.878,58156.0
2025-03-04 12:10:00,78.74,78.75,78.73,78.75,116587.0,77.878,77.8879,77.8681,77.8879,116587.0
2025-03-04 12:15:00,78.75,78.75,78.73,78.74,192793.0,77.8879,77.8879,77.8681,77.878,192793.0
2025-03-04 12:20:00,78.75,78.75,78.74,78.74,21421.0,77.8879,77.8879,77.878,77.878,21421.0
2025-03-04 12:25:00,78.74,78.74,78.73,78.73,27515.0,77.878,77.878,77.8681,77.8681,27515.0
2025-03-04 12:30:00,78.73,78.75,78.73,78.75,77267.0,77.8681,77.8879,77.8681,77.8879,77267.0
2025-03-04 12:35:00,78.75,78.76,78.74,78.76,41022.0,77.8879,77.8978,77.878,77.8978,41022.0
2025-03-04 12:40:00,78.76,78.78,78.75,78.78,51177.0,77.8978,77.9175,77.8879,77.9175,51177.0
2025-03-04 12:45:00,78.79,78.79,78.76,78.76,104549.0,77.9274,77.9274,77.8978,77.8978,104549.0
2025-03-04 12:50:00,78.77,78.79,78.76,78.78,251004.0,77.9077,77.9274,77.8978,77.9175,251004.0
2025-03-04 12:55:00,78.78,78.79,78.77,78.79,50690.0,77.9175,77.9274,77.9077,77.9274,50690.0
2025-03-04 13:00:00,78.78,78.79,78.77,78.77,99581.0,77.9175,77.9274,77.9077,77.9077,99581.0
2025-03-04 13:05:00,78.77,78.78,78.75,78.76,72406.0,77.9077,77.9175,77.8879,77.8978,72406.0
2025-03-04 13:10:00,78.75,78.75,78.73,78.73,90787.0,77.8879,77.8879,77.8681,77.8681,90787.0
2025-03-04 13:15:00,78.73,78.75,78.72,78.73,80963.0,77.8681,77.8879,77.8582,77.8681,80963.0
2025-03-04 13:20:00,78.73,78.73,78.72,78.72,45635.0,77.8681,77.8681,77.8582,77.8582,45635.0
2025-03-04 13:25:00,78.72,78.73,78.69,78.7,85237.0,77.8582,77.8681,77.8285,77.8384,85237.0
2025-03-04 13:30:00,78.71,78.72,78.7,78.72,34464.0,77.8483,77.8582,77.8384,77.8582,34464.0
2025-03-04 13:35:00,78.71,78.72,78.71,78.71,56145.0,77.8483,77.8582,77.8483,77.8483,56145.0
2025-03-04 13:40:00,78.71,78.72,78.7,78.7,42483.0,77.8483,77.8582,77.8384,77.8384,42483.0
2025-03-04 13:45:00,78.7,78.72,78.69,78.72,74158.0,77.8384,77.8582,77.8285,77.8582,74158.0
2025-03-04 13:50:00,78.72,78.72,78.7,78.7,47978.0,77.8582,77.8582,77.8384,77.8384,47978.0
2025-03-04 13:55:00,78.7,78.71,78.7,78.7,36845.0,77.8384,77.8483,77.8384,77.8384,36845.0
2025-03-04 14:00:00,78.7,78.72,78.7,78.7,63098.0,77.8384,77.8582,77.8384,77.8384,63098.0
2025-03-04 14:05:00,78.7,78.71,78.7,78.7,63624.0,77.8384,77.8483,77.8384,77.8384,63624.0
2025-03-04 14:10:00,78.7,78.71,78.69,78.69,51813.0,77.8384,77.8483,77.8285,77.8285,51813.0
2025-03-04 14:15:00,78.69,78.7,78.69,78.7,44085.0,77.8285,77.8384,77.8285,77.8384,44085.0
2025-03-04 14:20:00,78.7,78.71,78.69,78.7,39646.0,77.8384,77.8483,77.8285,77.8384,39646.0
2025-03-04 14:25:00,78.7,78.71,78.7,78.7,76542.0,77.8384,77.8483,77.8384,77.8384,76542.0
2025-03-04 14:30:00,78.7,78.73,78.7,78.73,61750.0,77.8384,77.8681,77.8384,77.8681,61750.0
2025-03-04 14:35:00,78.73,78.73,78.71,78.72,96899.0,77.8681,77.8681,77.8483,77.8582,96899.0
2025-03-04 14:40:00,78.72,78.72,78.7,78.7,61809.0,77.8582,77.8582,77.8384,77.8384,61809.0
2025-03-04 14:45:00,78.7,78.72,78.7,78.72,74952.0,77.8384,77.8582,77.8384,77.8582,74952.0
2025-03-04 14:50:00,78.71,78.72,78.7,78.7,53851.0,77.8483,77.8582,77.8384,77.8384,53851.0
2025-03-04 14:55:00,78.7,78.71,78.69,78.69,92860.0,77.8384,77.8483,77.8285,77.8285,92860.0
2025-03-04 15:00:00,78.69,78.71,78.69,78.7,46212.0,77.8285,77.8483,77.8285,77.8384,46212.0
2025-03-04 15:05:00,78.7,78.71,78.7,78.7,51826.0,77.8384,77.8483,77.8384,77.8384,51826.0
2025-03-04 15:10:00,78.7,78.71,78.7,78.7,61490.0,77.8384,77.8483,77.8384,77.8384,61490.0
2025-03-04 15:15:00,78.7,78.71,78.7,78.71,78243.0,77.8384,77.8483,77.8384,77.8483,78243.0
2025-03-04 15:20:00,78.7,78.71,78.68,78.68,84822.0,77.8384,77.8483,77.8186,77.8186,84822.0
2025-03-04 15:25:00,78.68,78.69,78.68,78.69,49438.0,77.8186,77.8285,77.8186,77.8285,49438.0
2025-03-04 15:30:00,78.69,78.71,78.68,78.7,86831.0,77.8285,77.8483,77.8186,77.8384,86831.0
2025-03-04 15:35:00,78.7,78.71,78.7,78.7,64024.0,77.8384,77.8483,77.8384,77.8384,64024.0
2025-03-04 15:40:00,78.7,78.71,78.7,78.7,49929.0,77.8384,77.8483,77.8384,77.8384,49929.0
2025-03-04 15:45:00,78.7,78.71,78.7,78.7,213852.0,77.8384,77.8483,77.8384,77.8384,213852.0
2025-03-04 15:50:00,78.7,78.73,78.7,78.73,560535.0,77.8384,77.8681,77.8384,77.8681,560535.0
2025-03-04 15:55:00,78.73,78.73,78.71,78.73,153508.0,77.8681,77.8681,77.8483,77.8681,153508.0
2025-03-05 09:30:00,78.75,78.84,78.75,78.78,99703.0,77.8879,77.9769,77.8879,77.9175,99703.0
2025-03-05 09:35:00,78.79,78.81,78.77,78.79,73316.0,77.9274,77.9472,77.9077,77.9274,73316.0
2025-03-05 09:40:00,78.8,78.8,78.79,78.79,24352.0,77.9373,77.9373,77.9274,77.9274,24352.0
2025-03-05 09:45:00,78.79,78.81,78.78,78.79,47299.0,77.9274,77.9472,77.9175,77.9274,47299.0
2025-03-05 09:50:00,78.79,78.79,78.77,78.79,43495.0,77.9274,77.9274,77.9077,77.9274,43495.0
2025-03-05 09:55:00,78.79,78.79,78.75,78.77,105881.0,77.9274,77.9274,77.8879,77.9077,105881.0
2025-03-05 10:00:00,78.74,78.74,78.68,78.7,44960.0,77.878,77.878,77.8186,77.8384,44960.0
2025-03-05 10:05:00,78.7,78.7,78.67,78.68,109110.0,77.8384,77.8384,77.8087,77.8186,109110.0
2025-03-05 10:10:00,78.69,78.7,78.68,78.69,12982.0,77.8285,77.8384,77.8186,77.8285,12982.0
2025-03-05 10:15:00,78.7,78.7,78.68,78.69,11555.0,77.8384,77.8384,77.8186,77.8285,11555.0
2025-03-05 10:20:00,78.69,78.71,78.68,78.7,17649.0,77.8285,77.8483,77.8186,77.8384,17649.0
2025-03-05 10:25:00,78.71,78.72,78.7,78.72,18289.0,77.8483,77.8582,77.8384,77.8582,18289.0
2025-03-05 10:30:00,78.72,78.73,78.7,78.7,32065.0,77.8582,77.8681,77.8384,77.8384,32065.0
2025-03-05 10:35:00,78.7,78.72,78.7,78.7,1400580.0,77.8384,77.8582,77.8384,77.8384,1400580.0
2025-03-05 10:40:00,78.71,78.71,78.7,78.7,36133.0,77.8483,77.8483,77.8384,77.8384,36133.0
2025-03-05 10:45:00,78.7,78.71,78.68,78.69,95928.0,77.8384,77.8483,77.8186,77.8285,95928.0
2025-03-05 10:50:00,78.69,78.7,78.67,78.67,24862.0,77.8285,77.8384,77.8087,77.8087,24862.0
2025-03-05 10:55:00,78.67,78.68,78.66,78.66,21837.0,77.8087,77.8186,77.7989,77.7989,21837.0
2025-03-05 11:00:00,78.66,78.68,78.66,78.67,9242.0,77.7989,77.8186,77.7989,77.8087,9242.0
2025-03-05 11:05:00,78.68,78.69,78.67,78.69,35839.0,77.8186,77.8285,77.8087,77.8285,35839.0
2025-03-05 11:10:00,78.69,78.69,78.68,78.69,21488.0,77.8285,77.8285,77.8186,77.8285,21488.0
2025-03-05 11:15:00,78.69,78.7,78.68,78.7,18685.0,77.8285,77.8384,77.8186,77.8384,18685.0
2025-03-05 11:20:00,78.7,78.71,78.69,78.7,13326.0,77.8384,77.8483,77.8285,77.8384,13326.0
2025-03-05 11:25:00,78.7,78.72,78.7,78.71,20186.0,77.8384,77.8582,77.8384,77.8483,20186.0
2025-03-05 11:30:00,78.72,78.72,78.7,78.72,16689.0,77.8582,77.8582,77.8384,77.8582,16689.0
2025-03-05 11:35:00,78.72,78.72,78.7,78.7,13639.0,77.8582,77.8582,77.8384,77.8384,13639.0
2025-03-05 11:40:00,78.7,78.71,78.7,78.7,5885.0,77.8384,77.8483,77.8384,77.8384,5885.0
2025-03-05 11:45:00,78.7,78.7,78.69,78.7,9632.0,77.8384,77.8384,77.8285,77.8384,9632.0
2025-03-05 11:50:00,78.7,78.71,78.68,78.7,15585.0,77.8384,77.8483,77.8186,77.8384,15585.0
2025-03-05 11:55:00,78.7,78.71,78.65,78.67,38906.0,77.8384,77.8483,77.789,77.8087,38906.0
2025-03-05 12:00:00,78.67,78.69,78.66,78.69,13216.0,77.8087,77.8285,77.7989,77.8285,13216.0
2025-03-05 12:05:00,78.69,78.69,78.67,78.67,12539.0,77.8285,77.8285,77.8087,77.8087,12539.0
2025-03-05 12:10:00,78.68,78.69,78.67,78.69,6875.0,77.8186,77.8285,77.8087,77.8285,6875.0
2025-03-05 12:15:00,78.68,78.68,78.66,78.67,22076.0,77.8186,77.8186,77.7989,77.8087,22076.0
2025-03-05 12:20:00,78.67,78.67,78.66,78.67,10887.0,77.8087,77.8087,77.7989,77.8087,10887.0
2025-03-05 12:25:00,78.67,78.68,78.66,78.67,112060.0,77.8087,77.8186,77.7989,77.8087,112060.0
2025-03-05 12:30:00,78.67,78.68,78.66,78.67,125790.0,77.8087,77.8186,77.7989,77.8087,125790.0
2025-03-05 12:35:00,78.67,78.68,78.66,78.66,56242.0,77.8087,77.8186,77.7989,77.7989,56242.0
2025-03-05 12:40:00,78.67,78.67,78.65,78.66,10129.0,77.8087,77.8087,77.789,77.7989,10129.0
2025-03-05 12:45:00,78.65,78.67,78.65,78.67,26610.0,77.789,77.8087,77.789,77.8087,26610.0
2025-03-05 12:50:00,78.67,78.67,78.65,78.66,265897.0,77.8087,77.8087,77.789,77.7989,265897.0
2025-03-05 12:55:00,78.66,78.66,78.64,78.65,113337.0,77.7989,77.7989,77.7791,77.789,113337.0
2025-03-05 13:00:00,78.65,78.65,78.64,78.65,13358.0,77.789,77.789,77.7791,77.789,13358.0
2025-03-05 13:05:00,78.65,78.66,78.64,78.66,16950.0,77.789,77.7989,77.7791,77.7989,16950.0
2025-03-05 13:10:00,78.67,78.67,78.64,78.65,43338.0,77.8087,77.8087,77.7791,77.789,43338.0
2025-03-05 13:15:00,78.65,78.65,78.64,78.65,26390.0,77.789,77.789,77.7791,77.789,26390.0
2025-03-05 13:20:00,78.65,78.65,78.64,78.65,11105.0,77.789,77.789,77.7791,77.789,11105.0
2025-03-05 13:25:00,78.64,78.65,78.63,78.65,10629.0,77.7791,77.789,77.7692,77.789,10629.0
2025-03-05 13:30:00,78.65,78.66,78.64,78.66,26749.0,77.789,77.7989,77.7791,77.7989,26749.0
2025-03-05 13:35:00,78.66,78.66,78.65,78.66,35847.0,77.7989,77.7989,77.789,77.7989,35847.0
2025-03-05 13:40:00,78.66,78.67,78.65,78.67,6964.0,77.7989,77.8087,77.789,77.8087,6964.0
2025-03-05 13:45:00,78.66,78.67,78.65,78.66,17087.0,77.7989,77.8087,77.789,77.7989,17087.0
2025-03-05 13:50:00,78.66,78.67,78.65,78.67,10311.0,77.7989,77.8087,77.789,77.8087,10311.0
2025-03-05 13:55:00,78.66,78.66,78.65,78.66,44116.0,77.7989,77.7989,77.789,77.7989,44116.0
2025-03-05 14:00:00,78.66,78.67,78.65,78.65,54847.0,77.7989,77.8087,77.789,77.789,54847.0
2025-03-05 14:05:00,78.66,78.66,78.65,78.66,16020.0,77.7989,77.7989,77.789,77.7989,16020.0
2025-03-05 14:10:00,78.66,78.66,78.65,78.66,10867.0,77.7989,77.7989,77.789,77.7989,10867.0
2025-03-05 14:15:00,78.65,78.66,78.64,78.65,15015.0,77.789,77.7989,77.7791,77.789,15015.0
2025-03-05 14:20:00,78.65,78.65,78.64,78.65,7634.0,77.789,77.789,77.7791,77.789,7634.0
2025-03-05 14:25:00,78.64,78.65,78.64,78.65,13551.0,77.7791,77.789,77.7791,77.789,13551.0
2025-03-05 14:30:00,78.65,78.66,78.64,78.66,24201.0,77.789,77.7989,77.7791,77.7989,24201.0
2025-03-05 14:35:00,78.66,78.66,78.65,78.66,14027.0,77.7989,77.7989,77.789,77.7989,14027.0
2025-03-05 14:40:00,78.66,78.66,78.64,78.65,12854.0,77.7989,77.7989,77.7791,77.789,12854.0
2025-03-05 14:45:00,78.65,78.66,78.64,78.66,16098.0,77.789,77.7989,77.7791,77.7989,16098.0
2025-03-05 14:50:00,78.66,78.66,78.64,78.65,19048.0,77.7989,77.7989,77.7791,77.789,19048.0
2025-03-05 14:55:00,78.65,78.66,78.64,78.66,31374.0,77.789,77.7989,77.7791,77.7989,31374.0
2025-03-05 15:00:00,78.66,78.66,78.65,78.66,12146.0,77.7989,77.7989,77.789,77.7989,12146.0
2025-03-05 15:05:00,78.66,78.66,78.65,78.65,13992.0,77.7989,77.7989,77.789,77.789,13992.0
2025-03-05 15:10:00,78.65,78.65,78.62,78.62,19761.0,77.789,77.789,77.7593,77.7593,19761.0
2025-03-05 15:15:00,78.63,78.63,78.62,78.63,12311.0,77.7692,77.7692,77.7593,77.7692,12311.0
2025-03-05 15:20:00,78.63,78.63,78.62,78.63,24088.0,77.7692,77.7692,77.7593,77.7692,24088.0
2025-03-05 15:25:00,78.63,78.63,78.62,78.63,14096.0,77.7692,77.7692,77.7593,77.7692,14096.0
2025-03-05 15:30:00,78.63,78.63,78.61,78.62,24721.0,77.7692,77.7692,77.7494,77.7593,24721.0
2025-03-05 15:35:00,78.62,78.62,78.61,78.62,19492.0,77.7593,77.7593,77.7494,77.7593,19492.0
2025-03-05 15:40:00,78.62,78.63,78.61,78.63,16979.0,77.7593,77.7692,77.7494,77.7692,16979.0
2025-03-05 15:45:00,78.63,78.63,78.62,78.63,12161.0,77.7692,77.7692,77.7593,77.7692,12161.0
2025-03-05 15:50:00,78.63,78.63,78.62,78.63,43329.0,77.7692,77.7692,77.7593,77.7692,43329.0
2025-03-05 15:55:00,78.63,78.63,78.61,78.61,38805.0,77.7692,77.7692,77.7494,77.7494,38805.0
2025-03-06 09:30:00,78.63,78.68,78.62,78.64,313340.0,77.7692,77.8186,77.7593,77.7791,313340.0
2025-03-06 09:35:00,78.64,78.67,78.63,78.63,1587812.0,77.7791,77.8087,77.7692,77.7692,1587812.0
2025-03-06 09:40:00,78.64,78.64,78.62,78.62,21777.0,77.7791,77.7791,77.7593,77.7593,21777.0
2025-03-06 09:45:00,78.63,78.64,78.61,78.63,19734.0,77.7692,77.7791,77.7494,77.7692,19734.0
2025-03-06 09:50:00,78.63,78.63,78.6,78.61,13945.0,77.7692,77.7692,77.7395,77.7494,13945.0
2025-03-06 09:55:00,78.61,78.61,78.59,78.61,18871.0,77.7494,77.7494,77.7296,77.7494,18871.0
2025-03-06 10:00:00,78.61,78.61,78.6,78.61,20077.0,77.7494,77.7494,77.7395,77.7494,20077.0
2025-03-06 10:05:00,78.61,78.61,78.58,78.59,21877.0,77.7494,77.7494,77.7197,77.7296,21877.0
2025-03-06 10:10:00,78.58,78.6,78.58,78.58,70046.0,77.7197,77.7395,77.7197,77.7197,70046.0
2025-03-06 10:15:00,78.58,78.59,78.58,78.59,14945.0,77.7197,77.7296,77.7197,77.7296,14945.0
2025-03-06 10:20:00,78.59,78.59,78.57,78.58,53629.0,77.7296,77.7296,77.7098,77.7197,53629.0
2025-03-06 10:25:00,78.58,78.58,78.56,78.57,144145.0,77.7197,77.7197,77.7,77.7098,144145.0
2025-03-06 10:30:00,78.57,78.58,78.57,78.58,52196.0,77.7098,77.7197,77.7098,77.7197,52196.0
2025-03-06 10:35:00,78.59,78.59,78.57,78.58,40405.0,77.7296,77.7296,77.7098,77.7197,40405.0
2025-03-06 10:40:00,78.58,78.58,78.56,78.56,19059.0,77.7197,77.7197,77.7,77.7,19059.0
2025-03-06 10:45:00,78.56,78.57,78.56,78.57,19406.0,77.7,77.7098,77.7,77.7098,19406.0
2025-03-06 10:50:00,78.56,78.59,78.56,78.59,35170.0,77.7,77.7296,77.7,77.7296,35170.0
2025-03-06 10:55:00,78.59,78.59,78.57,78.58,19513.0,77.7296,77.7296,77.7098,77.7197,19513.0
2025-03-06 11:00:00,78.57,78.58,78.56,78.57,22070.0,77.7098,77.7197,77.7,77.7098,22070.0
2025-03-06 11:05:00,78.56,78.57,78.56,78.56,11147.0,77.7,77.7098,77.7,77.7,11147.0
2025-03-06 11:10:00,78.56,78.57,78.56,78.57,13575.0,77.7,77.7098,77.7,77.7098,13575.0
2025-03-06 11:15:00,78.56,78.57,78.55,78.56,28488.0,77.7,77.7098,77.6901,77.7,28488.0
2025-03-06 11:20:00,78.56,78.57,78.55,78.56,31863.0,77.7,77.7098,77.6901,77.7,31863.0
2025-03-06 11:25:00,78.56,78.57,78.55,78.56,52228.0,77.7,77.7098,77.6901,77.7,52228.0
2025-03-06 11:30:00,78.56,78.57,78.55,78.56,24441.0,77.7,77.7098,77.6901,77.7,24441.0
2025-03-06 11:35:00,78.57,78.59,78.56,78.58,28860.0,77.7098,77.7296,77.7,77.7197,28860.0
2025-03-06 11:40:00,78.59,78.59,78.58,78.59,108828.0,77.7296,77.7296,77.7197,77.7296,108828.0
2025-03-06 11:45:00,78.59,78.6,78.57,78.6,24240.0,77.7296,77.7395,77.7098,77.7395,24240.0
2025-03-06 11:50:00,78.6,78.6,78.58,78.59,10908.0,77.7395,77.7395,77.7197,77.7296,10908.0
2025-03-06 11:55:00,78.59,78.59,78.58,78.59,25146.0,77.7296,77.7296,77.7197,77.7296,25146.0
2025-03-06 12:00:00,78.58,78.59,78.57,78.58,14163.0,77.7197,77.7296,77.7098,77.7197,14163.0
2025-03-06 12:05:00,78.58,78.6,78.58,78.59,17743.0,77.7197,77.7395,77.7197,77.7296,17743.0
2025-03-06 12:10:00,78.59,78.59,78.58,78.59,26648.0,77.7296,77.7296,77.7197,77.7296,26648.0
2025-03-06 12:15:00,78.59,78.6,78.58,78.58,106305.0,77.7296,77.7395,77.7197,77.7197,106305.0
2025-03-06 12:20:00,78.59,78.59,78.58,78.59,30101.0,77.7296,77.7296,77.7197,77.7296,30101.0
2025-03-06 12:25:00,78.59,78.6,78.58,78.59,13991.0,77.7296,77.7395,77.7197,77.7296,13991.0
2025-03-06 12:30:00,78.59,78.6,78.58,78.59,16469.0,77.7296,77.7395,77.7197,77.7296,16469.0
2025-03-06 12:35:00,78.59,78.61,78.58,78.61,37816.0,77.7296,77.7494,77.7197,77.7494,37816.0
2025-03-06 12:40:00,78.61,78.61,78.59,78.59,51104.0,77.7494,77.7494,77.7296,77.7296,51104.0
2025-03-06 12:45:00,78.6,78.62,78.59,78.62,37515.0,77.7395,77.7593,77.7296,77.7593,37515.0
2025-03-06 12:50:00,78.62,78.62,78.6,78.61,79873.0,77.7593,77.7593,77.7395,77.7494,79873.0
2025-03-06 12:55:00,78.61,78.61,78.59,78.59,62288.0,77.7494,77.7494,77.7296,77.7296,62288.0
2025-03-06 13:00:00,78.59,78.6,78.58,78.59,152801.0,77.7296,77.7395,77.7197,77.7296,152801.0
2025-03-06 13:05:00,78.59,78.61,78.58,78.61,110266.0,77.7296,77.7494,77.7197,77.7494,110266.0
2025-03-06 13:10:00,78.61,78.61,78.6,78.61,47876.0,77.7494,77.7494,77.7395,77.7494,47876.0
2025-03-06 13:15:00,78.61,78.62,78.59,78.59,18282.0,77.7494,77.7593,77.7296,77.7296,18282.0
2025-03-06 13:20:00,78.59,78.6,78.59,78.59,22273.0,77.7296,77.7395,77.7296,77.7296,22273.0
2025-03-06 13:25:00,78.59,78.6,78.58,78.59,48396.0,77.7296,77.7395,77.7197,77.7296,48396.0
2025-03-06 13:30:00,78.59,78.6,78.58,78.59,73879.0,77.7296,77.7395,77.7197,77.7296,73879.0
2025-03-06 13:35:00,78.59,78.59,78.58,78.59,14794.0,77.7296,77.7296,77.7197,77.7296,14794.0
2025-03-06 13:40:00,78.59,78.6,78.58,78.59,60179.0,77.7296,77.7395,77.7197,77.7296,60179.0
2025-03-06 13:45:00,78.59,78.6,78.58,78.59,27829.0,77.7296,77.7395,77.7197,77.7296,27829.0
2025-03-06 13:50:00,78.59,78.59,78.57,78.58,46415.0,77.7296,77.7296,77.7098,77.7197,46415.0
2025-03-06 13:55:00,78.57,78.6,78.57,78.59,68512.0,77.7098,77.7395,77.7098,77.7296,68512.0
2025-03-06 14:00:00,78.6,78.6,78.59,78.59,28772.0,77.7395,77.7395,77.7296,77.7296,28772.0
2025-03-06 14:05:00,78.59,78.61,78.59,78.6,40031.0,77.7296,77.7494,77.7296,77.7395,40031.0
2025-03-06 14:10:00,78.61,78.61,78.59,78.61,28659.0,77.7494,77.7494,77.7296,77.7494,28659.0
2025-03-06 14:15:00,78.6,78.61,78.6,78.61,10446.0,77.7395,77.7494,77.7395,77.7494,10446.0
2025-03-06 14:20:00,78.61,78.61,78.6,78.6,13550.0,77.7494,77.7494,77.7395,77.7395,13550.0
2025-03-06 14:25:00,78.61,78.61,78.6,78.61,16441.0,77.7494,77.7494,77.7395,77.7494,16441.0
2025-03-06 14:30:00,78.61,78.62,78.6,78.62,22775.0,77.7494,77.7593,77.7395,77.7593,22775.0
2025-03-06 14:35:00,78.61,78.63,78.61,78.63,18591.0,77.7494,77.7692,77.7494,77.7692,18591.0
2025-03-06 14:40:00,78.62,78.62,78.61,78.62,68160.0,77.7593,77.7593,77.7494,77.7593,68160.0
2025-03-06 14:45:00,78.61,78.61,78.59,78.59,21722.0,77.7494,77.7494,77.7296,77.7296,21722.0
2025-03-06 14:50:00,78.59,78.61,78.59,78.61,32284.0,77.7296,77.7494,77.7296,77.7494,32284.0
2025-03-06 14:55:00,78.61,78.62,78.6,78.62,21399.0,77.7494,77.7593,77.7395,77.7593,21399.0
2025-03-06 15:00:00,78.61,78.62,78.61,78.62,30751.0,77.7494,77.7593,77.7494,77.7593,30751.0
2025-03-06 15:05:00,78.62,78.62,78.6,78.61,21731.0,77.7593,77.7593,77.7395,77.7494,21731.0
2025-03-06 15:10:00,78.6,78.61,78.6,78.61,25746.0,77.7395,77.7494,77.7395,77.7494,25746.0
2025-03-06 15:15:00,78.61,78.61,78.59,78.59,25516.0,77.7494,77.7494,77.7296,77.7296,25516.0
2025-03-06 15:20:00,78.6,78.61,78.59,78.61,55482.0,77.7395,77.7494,77.7296,77.7494,55482.0
2025-03-06 15:25:00,78.61,78.62,78.6,78.61,26222.0,77.7494,77.7593,77.7395,77.7494,26222.0
2025-03-06 15:30:00,78.61,78.62,78.6,78.62,37709.0,77.7494,77.7593,77.7395,77.7593,37709.0
2025-03-06 15:35:00,78.61,78.62,78.6,78.61,24842.0,77.7494,77.7593,77.7395,77.7494,24842.0
2025-03-06 15:40:00,78.61,78.61,78.6,78.61,24195.0,77.7494,77.7494,77.7395,77.7494,24195.0
2025-03-06 15:45:00,78.61,78.61,78.6,78.61,30732.0,77.7494,77.7494,77.7395,77.7494,30732.0
2025-03-06 15:50:00,78.6,78.63,78.6,78.61,1279487.0,77.7395,77.7692,77.7395,77.7494,1279487.0
2025-03-06 15:55:00,78.6,78.61,78.59,78.6,142701.0,77.7395,77.7494,77.7296,77.7395,142701.0
2025-03-07 09:30:00,78.77,78.77,78.7,78.7,31771.0,77.9077,77.9077,77.8384,77.8384,31771.0
2025-03-07 09:35:00,78.7,78.73,78.7,78.7,5095.0,77.8384,77.8681,77.8384,77.8384,5095.0
2025-03-07 09:40:00,78.7,78.71,78.69,78.7,27983.0,77.8384,77.8483,77.8285,77.8384,27983.0
2025-03-07 09:45:00,78.7,78.7,78.68,78.69,18858.0,77.8384,77.8384,77.8186,77.8285,18858.0
2025-03-07 09:50:00,78.7,78.7,78.69,78.7,22075.0,77.8384,77.8384,77.8285,77.8384,22075.0
2025-03-07 09:55:00,78.7,78.7,78.68,78.69,31206.0,77.8384,77.8384,77.8186,77.8285,31206.0
2025-03-07 10:00:00,78.69,78.71,78.68,78.69,40953.0,77.8285,77.8483,77.8186,77.8285,40953.0
2025-03-07 10:05:00,78.69,78.69,78.67,78.67,46121.0,77.8285,77.8285,77.8087,77.8087,46121.0
2025-03-07 10:10:00,78.67,78.69,78.67,78.69,39821.0,77.8087,77.8285,77.8087,77.8285,39821.0
2025-03-07 10:15:00,78.69,78.7,78.68,78.7,25663.0,77.8285,77.8384,77.8186,77.8384,25663.0
2025-03-07 10:20:00,78.69,78.69,78.66,78.67,37086.0,77.8285,77.8285,77.7989,77.8087,37086.0
2025-03-07 10:25:00,78.67,78.69,78.67,78.68,42888.0,77.8087,77.8285,77.8087,77.8186,42888.0
2025-03-07 10:30:00,78.67,78.71,78.67,78.7,41327.0,77.8087,77.8483,77.8087,77.8384,41327.0
2025-03-07 10:35:00,78.7,78.73,78.7,78.71,44058.0,77.8384,77.8681,77.8384,77.8483,44058.0
2025-03-07 10:40:00,78.71,78.73,78.71,78.73,37466.0,77.8483,77.8681,77.8483,77.8681,37466.0
2025-03-07 10:45:00,78.72,78.72,78.66,78.67,38490.0,77.8582,77.8582,77.7989,77.8087,38490.0
2025-03-07 10:50:00,78.67,78.71,78.67,78.69,37718.0,77.8087,77.8483,77.8087,77.8285,37718.0
2025-03-07 10:55:00,78.7,78.7,78.68,78.68,31357.0,77.8384,77.8384,77.8186,77.8186,31357.0
2025-03-07 11:00:00,78.69,78.69,78.67,78.68,263259.0,77.8285,77.8285,77.8087,77.8186,263259.0
2025-03-07 11:05:00,78.67,78.69,78.65,78.66,45517.0,77.8087,77.8285,77.789,77.7989,45517.0
2025-03-07 11:10:00,78.66,78.68,78.65,78.66,47396.0,77.7989,77.8186,77.789,77.7989,47396.0
2025-03-07 11:15:00,78.67,78.69,78.66,78.68,50964.0,77.8087,77.8285,77.7989,77.8186,50964.0
2025-03-07 11:20:00,78.67,78.68,78.67,78.67,71004.0,77.8087,77.8186,77.8087,77.8087,71004.0
2025-03-07 11:25:00,78.67,78.69,78.67,78.69,61477.0,77.8087,77.8285,77.8087,77.8285,61477.0
2025-03-07 11:30:00,78.68,78.69,78.67,78.69,73317.0,77.8186,77.8285,77.8087,77.8285,73317.0
2025-03-07 11:35:00,78.69,78.69,78.68,78.69,75947.0,77.8285,77.8285,77.8186,77.8285,75947.0
2025-03-07 11:40:00,78.69,78.7,78.68,78.69,42842.0,77.8285,77.8384,77.8186,77.8285,42842.0
2025-03-07 11:45:00,78.69,78.7,78.68,78.7,42817.0,77.8285,77.8384,77.8186,77.8384,42817.0
2025-03-07 11:50:00,78.7,78.7,78.68,78.69,48318.0,77.8384,77.8384,77.8186,77.8285,48318.0
2025-03-07 11:55:00,78.69,78.69,78.67,78.67,53358.0,77.8285,77.8285,77.8087,77.8087,53358.0
2025-03-07 12:00:00,78.67,78.68,78.67,78.67,167766.0,77.8087,77.8186,77.8087,77.8087,167766.0
2025-03-07 12:05:00,78.67,78.69,78.67,78.69,26126.0,77.8087,77.8285,77.8087,77.8285,26126.0
2025-03-07 12:10:00,78.69,78.69,78.68,78.69,22616.0,77.8285,77.8285,77.8186,77.8285,22616.0
2025-03-07 12:15:00,78.69,78.69,78.68,78.69,28117.0,77.8285,77.8285,77.8186,77.8285,28117.0
2025-03-07 12:20:00,78.68,78.68,78.65,78.66,33421.0,77.8186,77.8186,77.789,77.7989,33421.0
2025-03-07 12:25:00,78.66,78.66,78.65,78.66,20619.0,77.7989,77.7989,77.789,77.7989,20619.0
2025-03-07 12:30:00,78.66,78.66,78.63,78.65,27152.0,77.7989,77.7989,77.7692,77.789,27152.0
2025-03-07 12:35:00,78.65,78.67,78.64,78.66,49303.0,77.789,77.8087,77.7791,77.7989,49303.0
2025-03-07 12:40:00,78.66,78.67,78.65,78.66,33792.0,77.7989,77.8087,77.789,77.7989,33792.0
2025-03-07 12:45:00,78.66,78.66,78.62,78.62,30529.0,77.7989,77.7989,77.7593,77.7593,30529.0
2025-03-07 12:50:00,78.63,78.63,78.6,78.61,34816.0,77.7692,77.7692,77.7395,77.7494,34816.0
2025-03-07 12:55:00,78.6,78.63,78.59,78.63,289369.0,77.7395,77.7692,77.7296,77.7692,289369.0
2025-03-07 13:00:00,78.63,78.63,78.6,78.61,27604.0,77.7692,77.7692,77.7395,77.7494,27604.0
2025-03-07 13:05:00,78.6,78.61,78.59,78.59,21634.0,77.7395,77.7494,77.7296,77.7296,21634.0
2025-03-07 13:10:00,78.59,78.6,78.58,78.59,36839.0,77.7296,77.7395,77.7197,77.7296,36839.0
2025-03-07 13:15:00,78.59,78.59,78.57,78.58,25203.0,77.7296,77.7296,77.7098,77.7197,25203.0
2025-03-07 13:20:00,78.58,78.58,78.57,78.58,21581.0,77.7197,77.7197,77.7098,77.7197,21581.0
2025-03-07 13:25:00,78.58,78.58,78.57,78.57,29620.0,77.7197,77.7197,77.7098,77.7098,29620.0
2025-03-07 13:30:00,78.57,78.59,78.56,78.56,34539.0,77.7098,77.7296,77.7,77.7,34539.0
2025-03-07 13:35:00,78.56,78.57,78.55,78.56,29866.0,77.7,77.7098,77.6901,77.7,29866.0
2025-03-07 13:40:00,78.56,78.56,78.55,78.56,22329.0,77.7,77.7,77.6901,77.7,22329.0
2025-03-07 13:45:00,78.56,78.56,78.55,78.56,22277.0,77.7,77.7,77.6901,77.7,22277.0
2025-03-07 13:50:00,78.56,78.57,78.55,78.56,116373.0,77.7,77.7098,77.6901,77.7,116373.0
2025-03-07 13:55:00,78.56,78.57,78.54,78.56,55273.0,77.7,77.7098,77.6802,77.7,55273.0
2025-03-07 14:00:00,78.55,78.56,78.54,78.54,157287.0,77.6901,77.7,77.6802,77.6802,157287.0
2025-03-07 14:05:00,78.55,78.56,78.53,78.55,103789.0,77.6901,77.7,77.6703,77.6901,103789.0
2025-03-07 14:10:00,78.55,78.57,78.54,78.56,112966.0,77.6901,77.7098,77.6802,77.7,112966.0
2025-03-07 14:15:00,78.56,78.56,78.54,78.55,110754.0,77.7,77.7,77.6802,77.6901,110754.0
2025-03-07 14:20:00,78.54,78.56,78.53,78.55,99697.0,77.6802,77.7,77.6703,77.6901,99697.0
2025-03-07 14:25:00,78.55,78.56,78.54,78.55,447002.0,77.6901,77.7,77.6802,77.6901,447002.0
2025-03-07 14:30:00,78.56,78.57,78.55,78.55,148447.0,77.7,77.7098,77.6901,77.6901,148447.0
2025-03-07 14:35:00,78.55,78.56,78.54,78.56,157589.0,77.6901,77.7,77.6802,77.7,157589.0
2025-03-07 14:40:00,78.56,78.56,78.55,78.55,21139.0,77.7,77.7,77.6901,77.6901,21139.0
2025-03-07 14:45:00,78.55,78.56,78.55,78.56,50873.0,77.6901,77.7,77.6901,77.7,50873.0
2025-03-07 14:50:00,78.56,78.57,78.55,78.56,33173.0,77.7,77.7098,77.6901,77.7,33173.0
2025-03-07 14:55:00,78.56,78.57,78.56,78.56,39509.0,77.7,77.7098,77.7,77.7,39509.0
2025-03-07 15:00:00,78.56,78.59,78.56,78.58,40728.0,77.7,77.7296,77.7,77.7197,40728.0
2025-03-07 15:05:00,78.58,78.59,78.57,78.58,34990.0,77.7197,77.7296,77.7098,77.7197,34990.0
2025-03-07 15:10:00,78.58,78.58,78.57,78.58,40948.0,77.7197,77.7197,77.7098,77.7197,40948.0
2025-03-07 15:15:00,78.57,78.58,78.57,78.57,36952.0,77.7098,77.7197,77.7098,77.7098,36952.0
2025-03-07 15:20:00,78.57,78.58,78.57,78.58,311362.0,77.7098,77.7197,77.7098,77.7197,311362.0
2025-03-07 15:25:00,78.57,78.58,78.57,78.58,45384.0,77.7098,77.7197,77.7098,77.7197,45384.0
2025-03-07 15:30:00,78.58,78.58,78.57,78.58,58617.0,77.7197,77.7197,77.7098,77.7197,58617.0
2025-03-07 15:35:00,78.58,78.59,78.57,78.59,51113.0,77.7197,77.7296,77.7098,77.7296,51113.0
2025-03-07 15:40:00,78.59,78.59,78.57,78.57,44652.0,77.7296,77.7296,77.7098,77.7098,44652.0
2025-03-07 15:45:00,78.58,78.58,78.57,78.57,54895.0,77.7197,77.7197,77.7098,77.7098,54895.0
2025-03-07 15:50:00,78.58,78.58,78.56,78.56,58846.0,77.7197,77.7197,77.7,77.7,58846.0
2025-03-07 15:55:00,78.56,78.58,78.56,78.58,146221.0,77.7,77.7197,77.7,77.7197,146221.0
2025-03-10 09:30:00,78.79,78.79,78.67,78.7,46881.0,77.9274,77.9274,77.8087,77.8384,46881.0
2025-03-10 09:35:00,78.69,78.69,78.67,78.69,283704.0,77.8285,77.8285,77.8087,77.8285,283704.0
2025-03-10 09:40:00,78.68,78.69,78.66,78.67,13978.0,77.8186,77.8285,77.7989,77.8087,13978.0
2025-03-10 09:45:00,78.67,78.7,78.67,78.7,12280.0,77.8087,77.8384,77.8087,77.8384,12280.0
2025-03-10 09:50:00,78.71,78.71,78.7,78.71,2635.0,77.8483,77.8483,77.8384,77.8483,2635.0
2025-03-10 09:55:00,78.7,78.71,78.68,78.69,5317.0,77.8384,77.8483,77.8186,77.8285,5317.0
2025-03-10 10:00:00,78.7,78.72,78.69,78.71,6945.0,77.8384,77.8582,77.8285,77.8483,6945.0
2025-03-10 10:05:00,78.72,78.72,78.7,78.71,7225.0,77.8582,77.8582,77.8384,77.8483,7225.0
2025-03-10 10:10:00,78.71,78.72,78.7,78.71,6951.0,77.8483,77.8582,77.8384,77.8483,6951.0
2025-03-10 10:15:00,78.7,78.71,78.7,78.71,10515.0,77.8384,77.8483,77.8384,77.8483,10515.0
2025-03-10 10:20:00,78.71,78.72,78.71,78.72,4832.0,77.8483,77.8582,77.8483,77.8582,4832.0
2025-03-10 10:25:00,78.72,78.73,78.71,78.72,12153.0,77.8582,77.8681,77.8483,77.8582,12153.0
2025-03-10 10:30:00,78.72,78.73,78.71,78.73,17001.0,77.8582,77.8681,77.8483,77.8681,17001.0
2025-03-10 10:35:00,78.73,78.73,78.71,78.72,5778.0,77.8681,77.8681,77.8483,77.8582,5778.0
2025-03-10 10:40:00,78.72,78.72,78.71,78.71,10862.0,77.8582,77.8582,77.8483,77.8483,10862.0
2025-03-10 10:45:00,78.72,78.73,78.71,78.71,26455.0,77.8582,77.8681,77.8483,77.8483,26455.0
2025-03-10 10:50:00,78.71,78.75,78.71,78.74,16014.0,77.8483,77.8879,77.8483,77.878,16014.0
2025-03-10 10:55:00,78.74,78.75,78.73,78.73,9683.0,77.878,77.8879,77.8681,77.8681,9683.0
2025-03-10 11:00:00,78.73,78.74,78.72,78.73,6011.0,77.8681,77.878,77.8582,77.8681,6011.0
2025-03-10 11:05:00,78.73,78.73,78.71,78.72,9102.0,77.8681,77.8681,77.8483,77.8582,9102.0
2025-03-10 11:10:00,78.72,78.72,78.71,78.71,2742.0,77.8582,77.8582,77.8483,77.8483,2742.0
2025-03-10 11:15:00,78.72,78.72,78.7,78.71,5010.0,77.8582,77.8582,77.8384,77.8483,5010.0
2025-03-10 11:20:00,78.71,78.72,78.7,78.7,8768.0,77.8483,77.8582,77.8384,77.8384,8768.0
2025-03-10 11:25:00,78.7,78.71,78.69,78.7,10324.0,77.8384,77.8483,77.8285,77.8384,10324.0
2025-03-10 11:30:00,78.7,78.71,78.69,78.7,13200.0,77.8384,77.8483,77.8285,77.8384,13200.0
2025-03-10 11:35:00,78.7,78.71,78.69,78.7,3983.0,77.8384,77.8483,77.8285,77.8384,3983.0
2025-03-10 11:40:00,78.7,78.72,78.7,78.72,9235.0,77.8384,77.8582,77.8384,77.8582,9235.0
2025-03-10 11:45:00,78.72,78.73,78.71,78.72,23680.0,77.8582,77.8681,77.8483,77.8582,23680.0
2025-03-10 11:50:00,78.72,78.73,78.71,78.73,5125.0,77.8582,77.8681,77.8483,77.8681,5125.0
2025-03-10 11:55:00,78.73,78.73,78.72,78.72,21229.0,77.8681,77.8681,77.8582,77.8582,21229.0
2025-03-10 12:00:00,78.73,78.73,78.71,78.72,9801.0,77.8681,77.8681,77.8483,77.8582,9801.0
2025-03-10 12:05:00,78.72,78.72,78.71,78.72,6487.0,77.8582,77.8582,77.8483,77.8582,6487.0
2025-03-10 12:10:00,78.71,78.71,78.7,78.7,9976.0,77.8483,77.8483,77.8384,77.8384,9976.0
2025-03-10 12:15:00,78.71,78.73,78.7,78.73,3628.0,77.8483,77.8681,77.8384,77.8681,3628.0
2025-03-10 12:20:00,78.73,78.73,78.72,78.72,2137.0,77.8681,77.8681,77.8582,77.8582,2137.0
2025-03-10 12:25:00,78.73,78.73,78.7,78.7,13963.0,77.8681,77.8681,77.8384,77.8384,13963.0
2025-03-10 12:30:00,78.7,78.71,78.69,78.7,12199.0,77.8384,77.8483,77.8285,77.8384,12199.0
2025-03-10 12:35:00,78.7,78.71,78.69,78.7,8345.0,77.8384,77.8483,77.8285,77.8384,8345.0
2025-03-10 12:40:00,78.7,78.71,78.69,78.7,14503.0,77.8384,77.8483,77.8285,77.8384,14503.0
2025-03-10 12:45:00,78.7,78.7,78.69,78.7,8524.0,77.8384,77.8384,77.8285,77.8384,8524.0
2025-03-10 12:50:00,78.69,78.7,78.68,78.69,26877.0,77.8285,77.8384,77.8186,77.8285,26877.0
2025-03-10 12:55:00,78.68,78.69,78.67,78.68,14196.0,77.8186,77.8285,77.8087,77.8186,14196.0
2025-03-10 13:00:00,78.67,78.69,78.67,78.69,16173.0,77.8087,77.8285,77.8087,77.8285,16173.0
2025-03-10 13:05:00,78.69,78.69,78.67,78.67,16284.0,77.8285,77.8285,77.8087,77.8087,16284.0
2025-03-10 13:10:00,78.67,78.69,78.67,78.67,34378.0,77.8087,77.8285,77.8087,77.8087,34378.0
2025-03-10 13:15:00,78.67,78.68,78.67,78.67,9879.0,77.8087,77.8186,77.8087,77.8087,9879.0
2025-03-10 13:20:00,78.67,78.68,78.67,78.67,11981.0,77.8087,77.8186,77.8087,77.8087,11981.0
2025-03-10 13:25:00,78.68,78.69,78.67,78.69,14991.0,77.8186,77.8285,77.8087,77.8285,14991.0
2025-03-10 13:30:00,78.69,78.7,78.68,78.7,9335.0,77.8285,77.8384,77.8186,77.8384,9335.0
2025-03-10 13:35:00,78.69,78.71,78.69,78.7,9617.0,77.8285,77.8483,77.8285,77.8384,9617.0
2025-03-10 13:40:00,78.7,78.71,78.69,78.7,15052.0,77.8384,77.8483,77.8285,77.8384,15052.0
2025-03-10 13:45:00,78.69,78.7,78.69,78.69,9599.0,77.8285,77.8384,77.8285,77.8285,9599.0
2025-03-10 13:50:00,78.7,78.7,78.68,78.69,12428.0,77.8384,77.8384,77.8186,77.8285,12428.0
2025-03-10 13:55:00,78.69,78.69,78.68,78.69,9703.0,77.8285,77.8285,77.8186,77.8285,9703.0
2025-03-10 14:00:00,78.69,78.69,78.68,78.69,11803.0,77.8285,77.8285,77.8186,77.8285,11803.0
2025-03-10 14:05:00,78.69,78.69,78.68,78.69,8731.0,77.8285,77.8285,77.8186,77.8285,8731.0
2025-03-10 14:10:00,78.69,78.7,78.68,78.68,14524.0,77.8285,77.8384,77.8186,77.8186,14524.0
2025-03-10 14:15:00,78.68,78.68,78.67,78.67,279477.0,77.8186,77.8186,77.8087,77.8087,279477.0
2025-03-10 14:20:00,78.67,78.68,78.66,78.66,20031.0,77.8087,77.8186,77.7989,77.7989,20031.0
2025-03-10 14:25:00,78.66,78.67,78.66,78.66,14378.0,77.7989,77.8087,77.7989,77.7989,14378.0
2025-03-10 14:30:00,78.66,78.67,78.64,78.66,88726.0,77.7989,77.8087,77.7791,77.7989,88726.0
2025-03-10 14:35:00,78.65,78.67,78.65,78.67,112807.0,77.789,77.8087,77.789,77.8087,112807.0
2025-03-10 14:40:00,78.67,78.67,78.66,78.67,40504.0,77.8087,77.8087,77.7989,77.8087,40504.0
2025-03-10 14:45:00,78.66,78.67,78.66,78.67,71346.0,77.7989,77.8087,77.7989,77.8087,71346.0
2025-03-10 14:50:00,78.67,78.67,78.66,78.67,99313.0,77.8087,77.8087,77.7989,77.8087,99313.0
2025-03-10 14:55:00,78.67,78.68,78.66,78.67,62885.0,77.8087,77.8186,77.7989,77.8087,62885.0
2025-03-10 15:00:00,78.67,78.69,78.67,78.69,40005.0,77.8087,77.8285,77.8087,77.8285,40005.0
2025-03-10 15:05:00,78.69,78.7,78.68,78.69,31163.0,77.8285,77.8384,77.8186,77.8285,31163.0
2025-03-10 15:10:00,78.7,78.71,78.68,78.69,65704.0,77.8384,77.8483,77.8186,77.8285,65704.0
2025-03-10 15:15:00,78.69,78.69,78.68,78.69,46162.0,77.8285,77.8285,77.8186,77.8285,46162.0
2025-03-10 15:20:00,78.69,78.69,78.68,78.69,35311.0,77.8285,77.8285,77.8186,77.8285,35311.0
2025-03-10 15:25:00,78.69,78.69,78.68,78.69,46468.0,77.8285,77.8285,77.8186,77.8285,46468.0
2025-03-10 15:30:00,78.69,78.7,78.68,78.69,26530.0,77.8285,77.8384,77.8186,77.8285,26530.0
2025-03-10 15:35:00,78.69,78.69,78.68,78.69,23193.0,77.8285,77.8285,77.8186,77.8285,23193.0
2025-03-10 15:40:00,78.68,78.71,78.68,78.7,49657.0,77.8186,77.8483,77.8186,77.8384,49657.0
2025-03-10 15:45:00,78.7,78.71,78.69,78.7,31199.0,77.8384,77.8483,77.8285,77.8384,31199.0
2025-03-10 15:50:00,78.7,78.71,78.7,78.7,29938.0,77.8384,77.8483,77.8384,77.8384,29938.0
2025-03-10 15:55:00,78.7,78.71,78.69,78.69,51005.0,77.8384,77.8483,77.8285,77.8285,51005.0
2025-03-11 09:30:00,78.69,78.73,78.69,78.7,48565.0,77.8285,77.8681,77.8285,77.8384,48565.0
2025-03-11 09:35:00,78.71,78.73,78.69,78.7,22525.0,77.8483,77.8681,77.8285,77.8384,22525.0
2025-03-11 09:40:00,78.69,78.7,78.68,78.69,16940.0,77.8285,77.8384,77.8186,77.8285,16940.0
2025-03-11 09:45:00,78.68,78.69,78.67,78.67,25594.0,77.8186,77.8285,77.8087,77.8087,25594.0
2025-03-11 09:50:00,78.67,78.68,78.66,78.67,24131.0,77.8087,77.8186,77.7989,77.8087,24131.0
2025-03-11 09:55:00,78.67,78.67,78.65,78.66,29952.0,77.8087,77.8087,77.789,77.7989,29952.0
2025-03-11 10:00:00,78.67,78.71,78.61,78.7,72651.0,77.8087,77.8483,77.7494,77.8384,72651.0
2025-03-11 10:05:00,78.7,78.7,78.66,78.66,1019424.0,77.8384,77.8384,77.7989,77.7989,1019424.0
2025-03-11 10:10:00,78.65,78.67,78.64,78.67,27790.0,77.789,77.8087,77.7791,77.8087,27790.0
2025-03-11 10:15:00,78.67,78.7,78.66,78.67,62448.0,77.8087,77.8384,77.7989,77.8087,62448.0
2025-03-11 10:20:00,78.67,78.7,78.66,78.7,28203.0,77.8087,77.8384,77.7989,77.8384,28203.0
2025-03-11 10:25:00,78.7,78.71,78.69,78.7,1729462.0,77.8384,77.8483,77.8285,77.8384,1729462.0
2025-03-11 10:30:00,78.7,78.71,78.68,78.7,59994.0,77.8384,77.8483,77.8186,77.8384,59994.0
2025-03-11 10:35:00,78.7,78.72,78.69,78.7,31249.0,77.8384,77.8582,77.8285,77.8384,31249.0
2025-03-11 10:40:00,78.71,78.72,78.68,78.7,346278.0,77.8483,77.8582,77.8186,77.8384,346278.0
2025-03-11 10:45:00,78.7,78.72,78.69,78.7,40714.0,77.8384,77.8582,77.8285,77.8384,40714.0
2025-03-11 10:50:00,78.7,78.71,78.67,78.69,55200.0,77.8384,77.8483,77.8087,77.8285,55200.0
2025-03-11 10:55:00,78.69,78.7,78.67,78.7,38366.0,77.8285,77.8384,77.8087,77.8384,38366.0
2025-03-11 11:00:00,78.7,78.7,78.66,78.67,32515.0,77.8384,77.8384,77.7989,77.8087,32515.0
2025-03-11 11:05:00,78.68,78.68,78.63,78.64,35530.0,77.8186,77.8186,77.7692,77.7791,35530.0
2025-03-11 11:10:00,78.65,78.65,78.63,78.64,19300.0,77.789,77.789,77.7692,77.7791,19300.0
2025-03-11 11:15:00,78.64,78.65,78.63,78.63,23859.0,77.7791,77.789,77.7692,77.7692,23859.0
2025-03-11 11:20:00,78.64,78.65,78.63,78.65,25823.0,77.7791,77.789,77.7692,77.789,25823.0
2025-03-11 11:25:00,78.65,78.65,78.62,78.63,50035.0,77.789,77.789,77.7593,77.7692,50035.0
2025-03-11 11:30:00,78.63,78.63,78.61,78.62,29764.0,77.7692,77.7692,77.7494,77.7593,29764.0
2025-03-11 11:35:00,78.62,78.63,78.61,78.62,12557.0,77.7593,77.7692,77.7494,77.7593,12557.0
2025-03-11 11:40:00,78.62,78.63,78.61,78.63,30063.0,77.7593,77.7692,77.7494,77.7692,30063.0
2025-03-11 11:45:00,78.64,78.64,78.63,78.63,16169.0,77.7791,77.7791,77.7692,77.7692,16169.0
2025-03-11 11:50:00,78.63,78.63,78.61,78.61,24766.0,77.7692,77.7692,77.7494,77.7494,24766.0
2025-03-11 11:55:00,78.62,78.64,78.61,78.64,28672.0,77.7593,77.7791,77.7494,77.7791,28672.0
2025-03-11 12:00:00,78.64,78.65,78.63,78.65,29340.0,77.7791,77.789,77.7692,77.789,29340.0
2025-03-11 12:05:00,78.65,78.66,78.64,78.65,16862.0,77.789,77.7989,77.7791,77.789,16862.0
2025-03-11 12:10:00,78.65,78.65,78.64,78.64,16789.0,77.789,77.789,77.7791,77.7791,16789.0
2025-03-11 12:15:00,78.65,78.66,78.64,78.65,15392.0,77.789,77.7989,77.7791,77.789,15392.0
2025-03-11 12:20:00,78.65,78.65,78.64,78.65,24724.0,77.789,77.789,77.7791,77.789,24724.0
2025-03-11 12:25:00,78.65,78.65,78.63,78.64,36850.0,77.789,77.789,77.7692,77.7791,36850.0
2025-03-11 12:30:00,78.64,78.64,78.63,78.63,15685.0,77.7791,77.7791,77.7692,77.7692,15685.0
2025-03-11 12:35:00,78.63,78.64,78.62,78.63,26168.0,77.7692,77.7791,77.7593,77.7692,26168.0
2025-03-11 12:40:00,78.63,78.64,78.63,78.63,20359.0,77.7692,77.7791,77.7692,77.7692,20359.0
2025-03-11 12:45:00,78.64,78.64,78.63,78.64,18094.0,77.7791,77.7791,77.7692,77.7791,18094.0
2025-03-11 12:50:00,78.64,78.64,78.63,78.63,68762.0,77.7791,77.7791,77.7692,77.7692,68762.0
2025-03-11 12:55:00,78.63,78.64,78.62,78.64,24080.0,77.7692,77.7791,77.7593,77.7791,24080.0
2025-03-11 13:00:00,78.64,78.64,78.62,78.63,25271.0,77.7791,77.7791,77.7593,77.7692,25271.0
2025-03-11 13:05:00,78.63,78.65,78.62,78.64,22134.0,77.7692,77.789,77.7593,77.7791,22134.0
2025-03-11 13:10:00,78.64,78.66,78.63,78.65,23289.0,77.7791,77.7989,77.7692,77.789,23289.0
2025-03-11 13:15:00,78.66,78.66,78.64,78.65,20962.0,77.7989,77.7989,77.7791,77.789,20962.0
2025-03-11 13:20:00,78.65,78.68,78.64,78.66,17675.0,77.789,77.8186,77.7791,77.7989,17675.0
2025-03-11 13:25:00,78.66,78.66,78.65,78.66,13057.0,77.7989,77.7989,77.789,77.7989,13057.0
2025-03-11 13:30:00,78.66,78.67,78.65,78.66,34707.0,77.7989,77.8087,77.789,77.7989,34707.0
2025-03-11 13:35:00,78.65,78.67,78.65,78.65,26388.0,77.789,77.8087,77.789,77.789,26388.0
2025-03-11 13:40:00,78.66,78.66,78.64,78.65,12847.0,77.7989,77.7989,77.7791,77.789,12847.0
2025-03-11 13:45:00,78.65,78.65,78.64,78.65,20723.0,77.789,77.789,77.7791,77.789,20723.0
2025-03-11 13:50:00,78.65,78.65,78.64,78.65,24959.0,77.789,77.789,77.7791,77.789,24959.0
2025-03-11 13:55:00,78.65,78.66,78.64,78.66,22065.0,77.789,77.7989,77.7791,77.7989,22065.0
2025-03-11 14:00:00,78.64,78.65,78.61,78.62,22778.0,77.7791,77.789,77.7494,77.7593,22778.0
2025-03-11 14:05:00,78.62,78.62,78.59,78.6,32680.0,77.7593,77.7593,77.7296,77.7395,32680.0
2025-03-11 14:10:00,78.6,78.62,78.59,78.61,42916.0,77.7395,77.7593,77.7296,77.7494,42916.0
2025-03-11 14:15:00,78.6,78.61,78.59,78.59,19521.0,77.7395,77.7494,77.7296,77.7296,19521.0
2025-03-11 14:20:00,78.59,78.59,78.58,78.59,27416.0,77.7296,77.7296,77.7197,77.7296,27416.0
2025-03-11 14:25:00,78.59,78.6,78.58,78.59,24955.0,77.7296,77.7395,77.7197,77.7296,24955.0
2025-03-11 14:30:00,78.59,78.6,78.58,78.59,32309.0,77.7296,77.7395,77.7197,77.7296,32309.0
2025-03-11 14:35:00,78.59,78.6,78.59,78.59,35495.0,77.7296,77.7395,77.7296,77.7296,35495.0
2025-03-11 14:40:00,78.59,78.6,78.56,78.57,39403.0,77.7296,77.7395,77.7,77.7098,39403.0
2025-03-11 14:45:00,78.58,78.6,78.57,78.59,40408.0,77.7197,77.7395,77.7098,77.7296,40408.0
2025-03-11 14:50:00,78.59,78.6,78.58,78.59,9965.0,77.7296,77.7395,77.7197,77.7296,9965.0
2025-03-11 14:55:00,78.59,78.59,78.57,78.57,36937.0,77.7296,77.7296,77.7098,77.7098,36937.0
2025-03-11 15:00:00,78.58,78.58,78.57,78.58,36203.0,77.7197,77.7197,77.7098,77.7197,36203.0
2025-03-11 15:05:00,78.58,78.59,78.56,78.56,49014.0,77.7197,77.7296,77.7,77.7,49014.0
2025-03-11 15:10:00,78.56,78.57,78.56,78.56,40250.0,77.7,77.7098,77.7,77.7,40250.0
2025-03-11 15:15:00,78.56,78.58,78.56,78.58,30979.0,77.7,77.7197,77.7,77.7197,30979.0
2025-03-11 15:20:00,78.58,78.58,78.56,78.56,44704.0,77.7197,77.7197,77.7,77.7,44704.0
2025-03-11 15:25:00,78.57,78.57,78.56,78.56,18648.0,77.7098,77.7098,77.7,77.7,18648.0
2025-03-11 15:30:00,78.56,78.57,78.56,78.56,33237.0,77.7,77.7098,77.7,77.7,33237.0
2025-03-11 15:35:00,78.56,78.58,78.56,78.58,35545.0,77.7,77.7197,77.7,77.7197,35545.0
2025-03-11 15:40:00,78.58,78.58,78.57,78.57,25115.0,77.7197,77.7197,77.7098,77.7098,25115.0
2025-03-11 15:45:00,78.57,78.57,78.55,78.56,48400.0,77.7098,77.7098,77.6901,77.7,48400.0
2025-03-11 15:50:00,78.56,78.57,78.55,78.56,43019.0,77.7,77.7098,77.6901,77.7,43019.0
2025-03-11 15:55:00,78.56,78.57,78.55,78.56,70970.0,77.7,77.7098,77.6901,77.7,70970.0
2025-03-12 09:30:00,78.54,78.57,78.49,78.49,46936.0,77.6802,77.7098,77.6307,77.6307,46936.0
2025-03-12 09:35:00,78.49,78.5,78.48,78.5,58159.0,77.6307,77.6406,77.6208,77.6406,58159.0
2025-03-12 09:40:00,78.5,78.51,78.49,78.51,56375.0,77.6406,77.6505,77.6307,77.6505,56375.0
2025-03-12 09:45:00,78.5,78.53,78.49,78.52,33098.0,77.6406,77.6703,77.6307,77.6604,33098.0
2025-03-12 09:50:00,78.52,78.53,78.5,78.53,304127.0,77.6604,77.6703,77.6406,77.6703,304127.0
2025-03-12 09:55:00,78.53,78.56,78.52,78.53,120367.0,77.6703,77.7,77.6604,77.6703,120367.0
2025-03-12 10:00:00,78.53,78.56,78.52,78.54,125012.0,77.6703,77.7,77.6604,77.6802,125012.0
2025-03-12 10:05:00,78.54,78.54,78.52,78.53,115836.0,77.6802,77.6802,77.6604,77.6703,115836.0
2025-03-12 10:10:00,78.53,78.53,78.52,78.53,23582.0,77.6703,77.6703,77.6604,77.6703,23582.0
2025-03-12 10:15:00,78.53,78.55,78.52,78.54,37089.0,77.6703,77.6901,77.6604,77.6802,37089.0
2025-03-12 10:20:00,78.54,78.54,78.51,78.52,32215.0,77.6802,77.6802,77.6505,77.6604,32215.0
2025-03-12 10:25:00,78.52,78.52,78.51,78.52,54128.0,77.6604,77.6604,77.6505,77.6604,54128.0
2025-03-12 10:30:00,78.51,78.53,78.51,78.53,26996.0,77.6505,77.6703,77.6505,77.6703,26996.0
2025-03-12 10:35:00,78.53,78.53,78.51,78.52,35151.0,77.6703,77.6703,77.6505,77.6604,35151.0
2025-03-12 10:40:00,78.52,78.54,78.51,78.53,28887.0,77.6604,77.6802,77.6505,77.6703,28887.0
2025-03-12 10:45:00,78.53,78.54,78.52,78.54,20591.0,77.6703,77.6802,77.6604,77.6802,20591.0
2025-03-12 10:50:00,78.54,78.54,78.51,78.52,37378.0,77.6802,77.6802,77.6505,77.6604,37378.0
2025-03-12 10:55:00,78.52,78.53,78.51,78.52,27535.0,77.6604,77.6703,77.6505,77.6604,27535.0
2025-03-12 11:00:00,78.53,78.54,78.52,78.54,29163.0,77.6703,77.6802,77.6604,77.6802,29163.0
2025-03-12 11:05:00,78.54,78.54,78.53,78.53,22183.0,77.6802,77.6802,77.6703,77.6703,22183.0
2025-03-12 11:10:00,78.54,78.54,78.53,78.53,20632.0,77.6802,77.6802,77.6703,77.6703,20632.0
2025-03-12 11:15:00,78.54,78.54,78.52,78.53,31444.0,77.6802,77.6802,77.6604,77.6703,31444.0
2025-03-12 11:20:00,78.52,78.54,78.52,78.53,72626.0,77.6604,77.6802,77.6604,77.6703,72626.0
2025-03-12 11:25:00,78.54,78.54,78.52,78.52,27977.0,77.6802,77.6802,77.6604,77.6604,27977.0
2025-03-12 11:30:00,78.52,78.53,78.51,78.52,42901.0,77.6604,77.6703,77.6505,77.6604,42901.0
2025-03-12 11:35:00,78.52,78.52,78.51,78.51,25156.0,77.6604,77.6604,77.6505,77.6505,25156.0
2025-03-12 11:40:00,78.51,78.52,78.49,78.5,44247.0,77.6505,77.6604,77.6307,77.6406,44247.0
2025-03-12 11:45:00,78.5,78.51,78.49,78.51,37894.0,77.6406,77.6505,77.6307,77.6505,37894.0
2025-03-12 11:50:00,78.51,78.51,78.5,78.51,54494.0,77.6505,77.6505,77.6406,77.6505,54494.0
2025-03-12 11:55:00,78.51,78.51,78.49,78.5,47981.0,77.6505,77.6505,77.6307,77.6406,47981.0
2025-03-12 12:00:00,78.5,78.51,78.49,78.5,15038.0,77.6406,77.6505,77.6307,77.6406,15038.0
2025-03-12 12:05:00,78.49,78.5,78.49,78.5,65989.0,77.6307,77.6406,77.6307,77.6406,65989.0
2025-03-12 12:10:00,78.5,78.5,78.49,78.5,24753.0,77.6406,77.6406,77.6307,77.6406,24753.0
2025-03-12 12:15:00,78.5,78.5,78.49,78.5,26885.0,77.6406,77.6406,77.6307,77.6406,26885.0
2025-03-12 12:20:00,78.49,78.5,78.49,78.5,53596.0,77.6307,77.6406,77.6307,77.6406,53596.0
2025-03-12 12:25:00,78.49,78.5,78.48,78.48,494652.0,77.6307,77.6406,77.6208,77.6208,494652.0
2025-03-12 12:30:00,78.48,78.49,78.48,78.48,34308.0,77.6208,77.6307,77.6208,77.6208,34308.0
2025-03-12 12:35:00,78.48,78.49,78.48,78.48,43589.0,77.6208,77.6307,77.6208,77.6208,43589.0
2025-03-12 12:40:00,78.48,78.5,78.48,78.5,31012.0,77.6208,77.6406,77.6208,77.6406,31012.0
2025-03-12 12:45:00,78.5,78.5,78.48,78.49,19766.0,77.6406,77.6406,77.6208,77.6307,19766.0
2025-03-12 12:50:00,78.48,78.49,78.48,78.48,23713.0,77.6208,77.6307,77.6208,77.6208,23713.0
2025-03-12 12:55:00,78.48,78.49,78.48,78.49,289270.0,77.6208,77.6307,77.6208,77.6307,289270.0
2025-03-12 13:00:00,78.48,78.5,78.46,78.5,59146.0,77.6208,77.6406,77.601,77.6406,59146.0
2025-03-12 13:05:00,78.5,78.52,78.49,78.51,103002.0,77.6406,77.6604,77.6307,77.6505,103002.0
2025-03-12 13:10:00,78.52,78.52,78.51,78.51,89302.0,77.6604,77.6604,77.6505,77.6505,89302.0
2025-03-12 13:15:00,78.52,78.53,78.51,78.52,158148.0,77.6604,77.6703,77.6505,77.6604,158148.0
2025-03-12 13:20:00,78.52,78.52,78.5,78.51,43931.0,77.6604,77.6604,77.6406,77.6505,43931.0
2025-03-12 13:25:00,78.51,78.51,78.5,78.5,19252.0,77.6505,77.6505,77.6406,77.6406,19252.0
2025-03-12 13:30:00,78.5,78.51,78.49,78.51,36146.0,77.6406,77.6505,77.6307,77.6505,36146.0
2025-03-12 13:35:00,78.51,78.51,78.49,78.49,7133.0,77.6505,77.6505,77.6307,77.6307,7133.0
2025-03-12 13:40:00,78.49,78.5,78.49,78.5,23380.0,77.6307,77.6406,77.6307,77.6406,23380.0
2025-03-12 13:45:00,78.5,78.51,78.49,78.51,42817.0,77.6406,77.6505,77.6307,77.6505,42817.0
2025-03-12 13:50:00,78.51,78.51,78.5,78.51,39412.0,77.6505,77.6505,77.6406,77.6505,39412.0
2025-03-12 13:55:00,78.51,78.52,78.5,78.52,39973.0,77.6505,77.6604,77.6406,77.6604,39973.0
2025-03-12 14:00:00,78.52,78.52,78.51,78.52,16791.0,77.6604,77.6604,77.6505,77.6604,16791.0
2025-03-12 14:05:00,78.51,78.52,78.5,78.5,24764.0,77.6505,77.6604,77.6406,77.6406,24764.0
2025-03-12 14:10:00,78.51,78.51,78.5,78.51,28554.0,77.6505,77.6505,77.6406,77.6505,28554.0
2025-03-12 14:15:00,78.51,78.51,78.49,78.49,43146.0,77.6505,77.6505,77.6307,77.6307,43146.0
2025-03-12 14:20:00,78.49,78.5,78.48,78.48,37759.0,77.6307,77.6406,77.6208,77.6208,37759.0
2025-03-12 14:25:00,78.48,78.49,78.48,78.48,30997.0,77.6208,77.6307,77.6208,77.6208,30997.0
2025-03-12 14:30:00,78.48,78.49,78.47,78.48,32513.0,77.6208,77.6307,77.6109,77.6208,32513.0
2025-03-12 14:35:00,78.48,78.48,78.46,78.47,39293.0,77.6208,77.6208,77.601,77.6109,39293.0
2025-03-12 14:40:00,78.46,78.46,78.43,78.44,2142549.0,77.601,77.601,77.5714,77.5813,2142549.0
2025-03-12 14:45:00,78.45,78.46,78.44,78.45,997664.0,77.5912,77.601,77.5813,77.5912,997664.0
2025-03-12 14:50:00,78.45,78.46,78.44,78.45,310950.0,77.5912,77.601,77.5813,77.5912,310950.0
2025-03-12 14:55:00,78.45,78.46,78.45,78.45,443610.0,77.5912,77.601,77.5912,77.5912,443610.0
2025-03-12 15:00:00,78.45,78.47,78.45,78.47,55152.0,77.5912,77.6109,77.5912,77.6109,55152.0
2025-03-12 15:05:00,78.47,78.47,78.45,78.45,35396.0,77.6109,77.6109,77.5912,77.5912,35396.0
2025-03-12 15:10:00,78.45,78.47,78.45,78.46,42168.0,77.5912,77.6109,77.5912,77.601,42168.0
2025-03-12 15:15:00,78.46,78.47,78.45,78.46,46736.0,77.601,77.6109,77.5912,77.601,46736.0
2025-03-12 15:20:00,78.46,78.47,78.46,78.46,45533.0,77.601,77.6109,77.601,77.601,45533.0
2025-03-12 15:25:00,78.46,78.46,78.45,78.45,66441.0,77.601,77.601,77.5912,77.5912,66441.0
2025-03-12 15:30:00,78.45,78.46,78.44,78.45,45582.0,77.5912,77.601,77.5813,77.5912,45582.0
2025-03-12 15:35:00,78.45,78.45,78.44,78.45,68435.0,77.5912,77.5912,77.5813,77.5912,68435.0
2025-03-12 15:40:00,78.45,78.45,78.44,78.44,58144.0,77.5912,77.5912,77.5813,77.5813,58144.0
2025-03-12 15:45:00,78.44,78.45,78.43,78.44,67856.0,77.5813,77.5912,77.5714,77.5813,67856.0
2025-03-12 15:50:00,78.44,78.44,78.43,78.44,62103.0,77.5813,77.5813,77.5714,77.5813,62103.0
2025-03-12 15:55:00,78.44,78.45,78.43,78.45,140543.0,77.5813,77.5912,77.5714,77.5912,140543.0
2025-03-13 09:30:00,78.41,78.43,78.41,78.42,57175.0,77.5516,77.5714,77.5516,77.5615,57175.0
2025-03-13 09:35:00,78.41,78.42,78.4,78.41,23198.0,77.5516,77.5615,77.5417,77.5516,23198.0
2025-03-13 09:40:00,78.41,78.41,78.38,78.39,55420.0,77.5516,77.5516,77.5219,77.5318,55420.0
2025-03-13 09:45:00,78.39,78.39,78.38,78.39,4082.0,77.5318,77.5318,77.5219,77.5318,4082.0
2025-03-13 09:50:00,78.39,78.39,78.38,78.39,21871.0,77.5318,77.5318,77.5219,77.5318,21871.0
2025-03-13 09:55:00,78.39,78.4,78.38,78.4,49452.0,77.5318,77.5417,77.5219,77.5417,49452.0
2025-03-13 10:00:00,78.39,78.4,78.39,78.39,14868.0,77.5318,77.5417,77.5318,77.5318,14868.0
2025-03-13 10:05:00,78.39,78.39,78.38,78.39,28261.0,77.5318,77.5318,77.5219,77.5318,28261.0
2025-03-13 10:10:00,78.39,78.39,78.38,78.39,20358.0,77.5318,77.5318,77.5219,77.5318,20358.0
2025-03-13 10:15:00,78.39,78.39,78.37,78.38,25830.0,77.5318,77.5318,77.512,77.5219,25830.0
2025-03-13 10:20:00,78.38,78.39,78.37,78.39,63515.0,77.5219,77.5318,77.512,77.5318,63515.0
2025-03-13 10:25:00,78.39,78.39,78.38,78.39,28164.0,77.5318,77.5318,77.5219,77.5318,28164.0
2025-03-13 10:30:00,78.39,78.4,78.38,78.4,13475.0,77.5318,77.5417,77.5219,77.5417,13475.0
2025-03-13 10:35:00,78.39,78.4,78.39,78.4,7753.0,77.5318,77.5417,77.5318,77.5417,7753.0
2025-03-13 10:40:00,78.4,78.4,78.39,78.4,6389.0,77.5417,77.5417,77.5318,77.5417,6389.0
2025-03-13 10:45:00,78.39,78.4,78.39,78.39,3172.0,77.5318,77.5417,77.5318,77.5318,3172.0
2025-03-13 10:50:00,78.4,78.4,78.39,78.39,4199.0,77.5417,77.5417,77.5318,77.5318,4199.0
2025-03-13 10:55:00,78.4,78.4,78.38,78.39,15421.0,77.5417,77.5417,77.5219,77.5318,15421.0
2025-03-13 11:00:00,78.39,78.39,78.37,78.37,15339.0,77.5318,77.5318,77.512,77.512,15339.0
2025-03-13 11:05:00,78.38,78.38,78.37,78.38,15244.0,77.5219,77.5219,77.512,77.5219,15244.0
2025-03-13 11:10:00,78.37,78.4,78.37,78.4,65118.0,77.512,77.5417,77.512,77.5417,65118.0
2025-03-13 11:15:00,78.4,78.4,78.39,78.4,12572.0,77.5417,77.5417,77.5318,77.5417,12572.0
2025-03-13 11:20:00,78.4,78.42,78.4,78.41,28444.0,77.5417,77.5615,77.5417,77.5516,28444.0
2025-03-13 11:25:00,78.41,78.42,78.4,78.41,76907.0,77.5516,77.5615,77.5417,77.5516,76907.0
2025-03-13 11:30:00,78.41,78.43,78.4,78.43,175868.0,77.5516,77.5714,77.5417,77.5714,175868.0
2025-03-13 11:35:00,78.42,78.44,78.42,78.44,147541.0,77.5615,77.5813,77.5615,77.5813,147541.0
2025-03-13 11:40:00,78.44,78.44,78.42,78.42,12967.0,77.5813,77.5813,77.5615,77.5615,12967.0
2025-03-13 11:45:00,78.43,78.43,78.41,78.42,35335.0,77.5714,77.5714,77.5516,77.5615,35335.0
2025-03-13 11:50:00,78.42,78.42,78.41,78.41,16317.0,77.5615,77.5615,77.5516,77.5516,16317.0
2025-03-13 11:55:00,78.41,78.44,78.41,78.42,138042.0,77.5516,77.5813,77.5516,77.5615,138042.0
2025-03-13 12:00:00,78.42,78.42,78.41,78.42,18909.0,77.5615,77.5615,77.5516,77.5615,18909.0
2025-03-13 12:05:00,78.42,78.44,78.41,78.42,152385.0,77.5615,77.5813,77.5516,77.5615,152385.0
2025-03-13 12:10:00,78.42,78.43,78.42,78.42,31071.0,77.5615,77.5714,77.5615,77.5615,31071.0
2025-03-13 12:15:00,78.42,78.44,78.42,78.44,44874.0,77.5615,77.5813,77.5615,77.5813,44874.0
2025-03-13 12:20:00,78.43,78.44,78.43,78.44,7526.0,77.5714,77.5813,77.5714,77.5813,7526.0
2025-03-13 12:25:00,78.44,78.45,78.43,78.45,64028.0,77.5813,77.5912,77.5714,77.5912,64028.0
2025-03-13 12:30:00,78.45,78.45,78.44,78.45,26408.0,77.5912,77.5912,77.5813,77.5912,26408.0
2025-03-13 12:35:00,78.44,78.45,78.43,78.44,106135.0,77.5813,77.5912,77.5714,77.5813,106135.0
2025-03-13 12:40:00,78.44,78.45,78.43,78.45,27679.0,77.5813,77.5912,77.5714,77.5912,27679.0
2025-03-13 12:45:00,78.45,78.46,78.44,78.45,14648.0,77.5912,77.601,77.5813,77.5912,14648.0
2025-03-13 12:50:00,78.45,78.46,78.45,78.45,51820.0,77.5912,77.601,77.5912,77.5912,51820.0
2025-03-13 12:55:00,78.46,78.48,78.45,78.48,33985.0,77.601,77.6208,77.5912,77.6208,33985.0
2025-03-13 13:00:00,78.48,78.48,78.46,78.48,41895.0,77.6208,77.6208,77.601,77.6208,41895.0
2025-03-13 13:05:00,78.48,78.5,78.47,78.5,1640077.0,77.6208,77.6406,77.6109,77.6406,1640077.0
2025-03-13 13:10:00,78.5,78.5,78.48,78.48,180299.0,77.6406,77.6406,77.6208,77.6208,180299.0
2025-03-13 13:15:00,78.48,78.5,78.48,78.5,24982.0,77.6208,77.6406,77.6208,77.6406,24982.0
2025-03-13 13:20:00,78.51,78.51,78.49,78.5,29030.0,77.6505,77.6505,77.6307,77.6406,29030.0
2025-03-13 13:25:00,78.5,78.51,78.5,78.51,13486.0,77.6406,77.6505,77.6406,77.6505,13486.0
2025-03-13 13:30:00,78.51,78.51,78.5,78.5,17811.0,77.6505,77.6505,77.6406,77.6406,17811.0
2025-03-13 13:35:00,78.51,78.53,78.5,78.53,22524.0,77.6505,77.6703,77.6406,77.6703,22524.0
2025-03-13 13:40:00,78.53,78.53,78.52,78.53,17417.0,77.6703,77.6703,77.6604,77.6703,17417.0
2025-03-13 13:45:00,78.53,78.54,78.52,78.54,17099.0,77.6703,77.6802,77.6604,77.6802,17099.0
2025-03-13 13:50:00,78.54,78.54,78.52,78.53,20357.0,77.6802,77.6802,77.6604,77.6703,20357.0
2025-03-13 13:55:00,78.53,78.54,78.52,78.53,126023.0,77.6703,77.6802,77.6604,77.6703,126023.0
2025-03-13 14:00:00,78.54,78.54,78.51,78.52,28000.0,77.6802,77.6802,77.6505,77.6604,28000.0
2025-03-13 14:05:00,78.52,78.52,78.51,78.52,10734.0,77.6604,77.6604,77.6505,77.6604,10734.0
2025-03-13 14:10:00,78.52,78.52,78.51,78.51,36650.0,77.6604,77.6604,77.6505,77.6505,36650.0
2025-03-13 14:15:00,78.52,78.52,78.51,78.52,22000.0,77.6604,77.6604,77.6505,77.6604,22000.0
2025-03-13 14:20:00,78.52,78.53,78.51,78.53,29860.0,77.6604,77.6703,77.6505,77.6703,29860.0
2025-03-13 14:25:00,78.52,78.53,78.52,78.53,19420.0,77.6604,77.6703,77.6604,77.6703,19420.0
2025-03-13 14:30:00,78.53,78.53,78.52,78.53,14157.0,77.6703,77.6703,77.6604,77.6703,14157.0
2025-03-13 14:35:00,78.53,78.53,78.52,78.53,22910.0,77.6703,77.6703,77.6604,77.6703,22910.0
2025-03-13 14:40:00,78.53,78.53,78.52,78.53,16485.0,77.6703,77.6703,77.6604,77.6703,16485.0
2025-03-13 14:45:00,78.53,78.53,78.52,78.53,37006.0,77.6703,77.6703,77.6604,77.6703,37006.0
2025-03-13 14:50:00,78.53,78.53,78.52,78.53,110876.0,77.6703,77.6703,77.6604,77.6703,110876.0
2025-03-13 14:55:00,78.53,78.53,78.51,78.52,213067.0,77.6703,77.6703,77.6505,77.6604,213067.0
2025-03-13 15:00:00,78.52,78.52,78.51,78.52,69258.0,77.6604,77.6604,77.6505,77.6604,69258.0
2025-03-13 15:05:00,78.53,78.54,78.52,78.54,10657.0,77.6703,77.6802,77.6604,77.6802,10657.0
2025-03-13 15:10:00,78.53,78.54,78.53,78.53,40291.0,77.6703,77.6802,77.6703,77.6703,40291.0
2025-03-13 15:15:00,78.54,78.54,78.52,78.52,154150.0,77.6802,77.6802,77.6604,77.6604,154150.0
2025-03-13 15:20:00,78.53,78.53,78.51,78.52,1330373.0,77.6703,77.6703,77.6505,77.6604,1330373.0
2025-03-13 15:25:00,78.52,78.53,78.51,78.53,42686.0,77.6604,77.6703,77.6505,77.6703,42686.0
2025-03-13 15:30:00,78.53,78.53,78.52,78.52,22725.0,77.6703,77.6703,77.6604,77.6604,22725.0
2025-03-13 15:35:00,78.52,78.53,78.51,78.53,72099.0,77.6604,77.6703,77.6505,77.6703,72099.0
2025-03-13 15:40:00,78.53,78.53,78.52,78.53,11007.0,77.6703,77.6703,77.6604,77.6703,11007.0
2025-03-13 15:45:00,78.53,78.53,78.52,78.53,27207.0,77.6703,77.6703,77.6604,77.6703,27207.0
2025-03-13 15:50:00,78.53,78.53,78.52,78.52,42604.0,77.6703,77.6703,77.6604,77.6604,42604.0
2025-03-13 15:55:00,78.53,78.53,78.51,78.52,183871.0,77.6703,77.6703,77.6505,77.6604,183871.0
2025-03-14 09:30:00,78.57,78.57,78.54,78.57,50037.0,77.7098,77.7098,77.6802,77.7098,50037.0
2025-03-14 09:35:00,78.57,78.58,78.56,78.58,18750.0,77.7098,77.7197,77.7,77.7197,18750.0
2025-03-14 09:40:00,78.58,78.58,78.56,78.56,10210.0,77.7197,77.7197,77.7,77.7,10210.0
2025-03-14 09:45:00,78.56,78.57,78.55,78.56,36648.0,77.7,77.7098,77.6901,77.7,36648.0
2025-03-14 09:50:00,78.56,78.56,78.55,78.55,39054.0,77.7,77.7,77.6901,77.6901,39054.0
2025-03-14 09:55:00,78.55,78.56,78.55,78.56,36590.0,77.6901,77.7,77.6901,77.7,36590.0
2025-03-14 10:00:00,78.56,78.56,78.51,78.52,26802.0,77.7,77.7,77.6505,77.6604,26802.0
2025-03-14 10:05:00,78.52,78.54,78.51,78.54,26067.0,77.6604,77.6802,77.6505,77.6802,26067.0
2025-03-14 10:10:00,78.54,78.54,78.52,78.54,31381.0,77.6802,77.6802,77.6604,77.6802,31381.0
2025-03-14 10:15:00,78.53,78.54,78.53,78.54,13305.0,77.6703,77.6802,77.6703,77.6802,13305.0
2025-03-14 10:20:00,78.54,78.55,78.53,78.53,25133.0,77.6802,77.6901,77.6703,77.6703,25133.0
2025-03-14 10:25:00,78.53,78.53,78.52,78.53,15661.0,77.6703,77.6703,77.6604,77.6703,15661.0
2025-03-14 10:30:00,78.52,78.53,78.51,78.53,24755.0,77.6604,77.6703,77.6505,77.6703,24755.0
2025-03-14 10:35:00,78.53,78.54,78.52,78.53,24331.0,77.6703,77.6802,77.6604,77.6703,24331.0
2025-03-14 10:40:00,78.52,78.53,78.52,78.53,25991.0,77.6604,77.6703,77.6604,77.6703,25991.0
2025-03-14 10:45:00,78.53,78.55,78.52,78.55,10146.0,77.6703,77.6901,77.6604,77.6901,10146.0
2025-03-14 10:50:00,78.55,78.55,78.53,78.54,28424.0,77.6901,77.6901,77.6703,77.6802,28424.0
2025-03-14 10:55:00,78.54,78.54,78.53,78.53,13123.0,77.6802,77.6802,77.6703,77.6703,13123.0
2025-03-14 11:00:00,78.53,78.53,78.51,78.52,49518.0,77.6703,77.6703,77.6505,77.6604,49518.0
2025-03-14 11:05:00,78.52,78.52,78.51,78.52,24865.0,77.6604,77.6604,77.6505,77.6604,24865.0
2025-03-14 11:10:00,78.52,78.52,78.51,78.52,123380.0,77.6604,77.6604,77.6505,77.6604,123380.0
2025-03-14 11:15:00,78.52,78.53,78.51,78.52,24218.0,77.6604,77.6703,77.6505,77.6604,24218.0
2025-03-14 11:20:00,78.52,78.53,78.52,78.53,9356.0,77.6604,77.6703,77.6604,77.6703,9356.0
2025-03-14 11:25:00,78.52,78.53,78.51,78.52,14794.0,77.6604,77.6703,77.6505,77.6604,14794.0
2025-03-14 11:30:00,78.52,78.52,78.51,78.52,29659.0,77.6604,77.6604,77.6505,77.6604,29659.0
2025-03-14 11:35:00,78.51,78.51,78.5,78.51,22033.0,77.6505,77.6505,77.6406,77.6505,22033.0
2025-03-14 11:40:00,78.51,78.51,78.5,78.5,13863.0,77.6505,77.6505,77.6406,77.6406,13863.0
2025-03-14 11:45:00,78.5,78.51,78.5,78.51,158191.0,77.6406,77.6505,77.6406,77.6505,158191.0
2025-03-14 11:50:00,78.51,78.52,78.5,78.51,104356.0,77.6505,77.6604,77.6406,77.6505,104356.0
2025-03-14 11:55:00,78.51,78.52,78.51,78.52,8123.0,77.6505,77.6604,77.6505,77.6604,8123.0
2025-03-14 12:00:00,78.51,78.51,78.5,78.51,36581.0,77.6505,77.6505,77.6406,77.6505,36581.0
2025-03-14 12:05:00,78.5,78.52,78.5,78.52,171727.0,77.6406,77.6604,77.6406,77.6604,171727.0
2025-03-14 12:10:00,78.52,78.52,78.5,78.51,219084.0,77.6604,77.6604,77.6406,77.6505,219084.0
2025-03-14 12:15:00,78.51,78.52,78.51,78.52,11316.0,77.6505,77.6604,77.6505,77.6604,11316.0
2025-03-14 12:20:00,78.52,78.52,78.51,78.52,21484.0,77.6604,77.6604,77.6505,77.6604,21484.0
2025-03-14 12:25:00,78.52,78.52,78.51,78.52,28464.0,77.6604,77.6604,77.6505,77.6604,28464.0
2025-03-14 12:30:00,78.51,78.52,78.51,78.52,13698.0,77.6505,77.6604,77.6505,77.6604,13698.0
2025-03-14 12:35:00,78.51,78.52,78.51,78.52,40914.0,77.6505,77.6604,77.6505,77.6604,40914.0
2025-03-14 12:40:00,78.52,78.53,78.51,78.53,68882.0,77.6604,77.6703,77.6505,77.6703,68882.0
2025-03-14 12:45:00,78.54,78.54,78.53,78.53,9516.0,77.6802,77.6802,77.6703,77.6703,9516.0
2025-03-14 12:50:00,78.54,78.55,78.53,78.54,34191.0,77.6802,77.6901,77.6703,77.6802,34191.0
2025-03-14 12:55:00,78.54,78.54,78.53,78.53,40609.0,77.6802,77.6802,77.6703,77.6703,40609.0
2025-03-14 13:00:00,78.54,78.54,78.52,78.54,17821.0,77.6802,77.6802,77.6604,77.6802,17821.0
2025-03-14 13:05:00,78.54,78.54,78.53,78.54,5132.0,77.6802,77.6802,77.6703,77.6802,5132.0
2025-03-14 13:10:00,78.53,78.55,78.53,78.55,29476.0,77.6703,77.6901,77.6703,77.6901,29476.0
2025-03-14 13:15:00,78.55,78.55,78.54,78.55,43843.0,77.6901,77.6901,77.6802,77.6901,43843.0
2025-03-14 13:20:00,78.55,78.55,78.54,78.54,14318.0,77.6901,77.6901,77.6802,77.6802,14318.0
2025-03-14 13:25:00,78.55,78.55,78.53,78.54,80984.0,77.6901,77.6901,77.6703,77.6802,80984.0
2025-03-14 13:30:00,78.55,78.55,78.53,78.55,55709.0,77.6901,77.6901,77.6703,77.6901,55709.0
2025-03-14 13:35:00,78.55,78.55,78.53,78.54,168342.0,77.6901,77.6901,77.6703,77.6802,168342.0
2025-03-14 13:40:00,78.54,78.55,78.53,78.55,97606.0,77.6802,77.6901,77.6703,77.6901,97606.0
2025-03-14 13:45:00,78.55,78.55,78.53,78.53,24184.0,77.6901,77.6901,77.6703,77.6703,24184.0
2025-03-14 13:50:00,78.53,78.54,78.53,78.53,13210.0,77.6703,77.6802,77.6703,77.6703,13210.0
2025-03-14 13:55:00,78.54,78.54,78.53,78.53,14051.0,77.6802,77.6802,77.6703,77.6703,14051.0
2025-03-14 14:00:00,78.54,78.54,78.52,78.53,32760.0,77.6802,77.6802,77.6604,77.6703,32760.0
2025-03-14 14:05:00,78.53,78.53,78.52,78.52,19977.0,77.6703,77.6703,77.6604,77.6604,19977.0
2025-03-14 14:10:00,78.52,78.53,78.52,78.52,90200.0,77.6604,77.6703,77.6604,77.6604,90200.0
2025-03-14 14:15:00,78.53,78.54,78.52,78.53,33751.0,77.6703,77.6802,77.6604,77.6703,33751.0
2025-03-14 14:20:00,78.53,78.54,78.52,78.53,95976.0,77.6703,77.6802,77.6604,77.6703,95976.0
2025-03-14 14:25:00,78.53,78.53,78.52,78.52,47862.0,77.6703,77.6703,77.6604,77.6604,47862.0
2025-03-14 14:30:00,78.52,78.53,78.51,78.52,24613.0,77.6604,77.6703,77.6505,77.6604,24613.0
2025-03-14 14:35:00,78.51,78.52,78.51,78.51,51662.0,77.6505,77.6604,77.6505,77.6505,51662.0
2025-03-14 14:40:00,78.52,78.52,78.51,78.52,15518.0,77.6604,77.6604,77.6505,77.6604,15518.0
2025-03-14 14:45:00,78.52,78.52,78.51,78.51,11872.0,77.6604,77.6604,77.6505,77.6505,11872.0
2025-03-14 14:50:00,78.51,78.52,78.51,78.51,12914.0,77.6505,77.6604,77.6505,77.6505,12914.0
2025-03-14 14:55:00,78.52,78.52,78.5,78.5,22752.0,77.6604,77.6604,77.6406,77.6406,22752.0
2025-03-14 15:00:00,78.51,78.51,78.5,78.5,16059.0,77.6505,77.6505,77.6406,77.6406,16059.0
2025-03-14 15:05:00,78.51,78.51,78.49,78.5,24599.0,77.6505,77.6505,77.6307,77.6406,24599.0
2025-03-14 15:10:00,78.49,78.5,78.49,78.5,15834.0,77.6307,77.6406,77.6307,77.6406,15834.0
2025-03-14 15:15:00,78.5,78.5,78.49,78.49,23949.0,77.6406,77.6406,77.6307,77.6307,23949.0
2025-03-14 15:20:00,78.5,78.5,78.48,78.48,58540.0,77.6406,77.6406,77.6208,77.6208,58540.0
2025-03-14 15:25:00,78.49,78.49,78.48,78.48,15486.0,77.6307,77.6307,77.6208,77.6208,15486.0
2025-03-14 15:30:00,78.48,78.49,78.48,78.48,30213.0,77.6208,77.6307,77.6208,77.6208,30213.0
2025-03-14 15:35:00,78.48,78.49,78.48,78.48,24298.0,77.6208,77.6307,77.6208,77.6208,24298.0
2025-03-14 15:40:00,78.49,78.49,78.48,78.49,44943.0,77.6307,77.6307,77.6208,77.6307,44943.0
2025-03-14 15:45:00,78.49,78.5,78.48,78.5,61512.0,77.6307,77.6406,77.6208,77.6406,61512.0
2025-03-14 15:50:00,78.5,78.5,78.48,78.5,95605.0,77.6406,77.6406,77.6208,77.6406,95605.0
2025-03-14 15:55:00,78.5,78.5,78.43,78.49,196026.0,77.6406,77.6406,77.5714,77.6307,196026.0
2025-03-17 09:30:00,78.52,78.56,78.5,78.5,38775.0,77.6604,77.7,77.6406,77.6406,38775.0
2025-03-17 09:35:00,78.51,78.52,78.5,78.51,13163.0,77.6505,77.6604,77.6406,77.6505,13163.0
2025-03-17 09:40:00,78.51,78.51,78.5,78.51,11475.0,77.6505,77.6505,77.6406,77.6505,11475.0
2025-03-17 09:45:00,78.5,78.51,78.49,78.51,57622.0,77.6406,77.6505,77.6307,77.6505,57622.0
2025-03-17 09:50:00,78.51,78.52,78.5,78.51,16475.0,77.6505,77.6604,77.6406,77.6505,16475.0
2025-03-17 09:55:00,78.51,78.51,78.5,78.5,2093.0,77.6505,77.6505,77.6406,77.6406,2093.0
2025-03-17 10:00:00,78.51,78.52,78.5,78.52,16527.0,77.6505,77.6604,77.6406,77.6604,16527.0
2025-03-17 10:05:00,78.52,78.52,78.51,78.52,7125.0,77.6604,77.6604,77.6505,77.6604,7125.0
2025-03-17 10:10:00,78.52,78.52,78.5,78.5,5273.0,77.6604,77.6604,77.6406,77.6406,5273.0
2025-03-17 10:15:00,78.51,78.52,78.5,78.52,5885.0,77.6505,77.6604,77.6406,77.6604,5885.0
2025-03-17 10:20:00,78.52,78.54,78.51,78.54,39873.0,77.6604,77.6802,77.6505,77.6802,39873.0
2025-03-17 10:25:00,78.54,78.55,78.52,78.54,134249.0,77.6802,77.6901,77.6604,77.6802,134249.0
2025-03-17 10:30:00,78.55,78.56,78.53,78.56,54955.0,77.6901,77.7,77.6703,77.7,54955.0
2025-03-17 10:35:00,78.56,78.57,78.55,78.56,116244.0,77.7,77.7098,77.6901,77.7,116244.0
2025-03-17 10:40:00,78.56,78.56,78.55,78.56,7921.0,77.7,77.7,77.6901,77.7,7921.0
2025-03-17 10:45:00,78.56,78.56,78.55,78.56,22741.0,77.7,77.7,77.6901,77.7,22741.0
2025-03-17 10:50:00,78.56,78.56,78.55,78.56,35421.0,77.7,77.7,77.6901,77.7,35421.0
2025-03-17 10:55:00,78.56,78.57,78.56,78.56,13252.0,77.7,77.7098,77.7,77.7,13252.0
2025-03-17 11:00:00,78.56,78.57,78.55,78.56,9745.0,77.7,77.7098,77.6901,77.7,9745.0
2025-03-17 11:05:00,78.56,78.57,78.55,78.55,27352.0,77.7,77.7098,77.6901,77.6901,27352.0
2025-03-17 11:10:00,78.56,78.57,78.56,78.56,8798.0,77.7,77.7098,77.7,77.7,8798.0
2025-03-17 11:15:00,78.56,78.57,78.56,78.56,8480.0,77.7,77.7098,77.7,77.7,8480.0
2025-03-17 11:20:00,78.57,78.57,78.56,78.57,13382.0,77.7098,77.7098,77.7,77.7098,13382.0
2025-03-17 11:25:00,78.56,78.58,78.56,78.57,11862.0,77.7,77.7197,77.7,77.7098,11862.0
2025-03-17 11:30:00,78.57,78.59,78.57,78.58,35100.0,77.7098,77.7296,77.7098,77.7197,35100.0
2025-03-17 11:35:00,78.58,78.59,78.58,78.58,22398.0,77.7197,77.7296,77.7197,77.7197,22398.0
2025-03-17 11:40:00,78.59,78.59,78.58,78.59,51586.0,77.7296,77.7296,77.7197,77.7296,51586.0
2025-03-17 11:45:00,78.59,78.59,78.58,78.58,3071.0,77.7296,77.7296,77.7197,77.7197,3071.0
2025-03-17 11:50:00,78.58,78.6,78.58,78.6,23708.0,77.7197,77.7395,77.7197,77.7395,23708.0
2025-03-17 11:55:00,78.59,78.6,78.59,78.59,166385.0,77.7296,77.7395,77.7296,77.7296,166385.0
2025-03-17 12:00:00,78.59,78.6,78.58,78.59,41387.0,77.7296,77.7395,77.7197,77.7296,41387.0
2025-03-17 12:05:00,78.59,78.59,78.57,78.58,843680.0,77.7296,77.7296,77.7098,77.7197,843680.0
2025-03-17 12:10:00,78.58,78.59,78.57,78.57,28385.0,77.7197,77.7296,77.7098,77.7098,28385.0
2025-03-17 12:15:00,78.57,78.57,78.56,78.56,41538.0,77.7098,77.7098,77.7,77.7,41538.0
2025-03-17 12:20:00,78.56,78.58,78.56,78.58,47579.0,77.7,77.7197,77.7,77.7197,47579.0
2025-03-17 12:25:00,78.58,78.58,78.57,78.57,32912.0,77.7197,77.7197,77.7098,77.7098,32912.0
2025-03-17 12:30:00,78.58,78.58,78.57,78.58,34832.0,77.7197,77.7197,77.7098,77.7197,34832.0
2025-03-17 12:35:00,78.57,78.58,78.56,78.56,6365.0,77.7098,77.7197,77.7,77.7,6365.0
2025-03-17 12:40:00,78.56,78.58,78.56,78.58,89056.0,77.7,77.7197,77.7,77.7197,89056.0
2025-03-17 12:45:00,78.58,78.58,78.57,78.58,30769.0,77.7197,77.7197,77.7098,77.7197,30769.0
2025-03-17 12:50:00,78.58,78.58,78.57,78.57,7324.0,77.7197,77.7197,77.7098,77.7098,7324.0
2025-03-17 12:55:00,78.57,78.58,78.57,78.57,11633.0,77.7098,77.7197,77.7098,77.7098,11633.0
2025-03-17 13:00:00,78.58,78.58,78.57,78.58,10481.0,77.7197,77.7197,77.7098,77.7197,10481.0
2025-03-17 13:05:00,78.58,78.58,78.57,78.57,10683.0,77.7197,77.7197,77.7098,77.7098,10683.0
2025-03-17 13:10:00,78.58,78.58,78.57,78.58,78354.0,77.7197,77.7197,77.7098,77.7197,78354.0
2025-03-17 13:15:00,78.58,78.58,78.57,78.58,175867.0,77.7197,77.7197,77.7098,77.7197,175867.0
2025-03-17 13:20:00,78.57,78.58,78.56,78.58,75797.0,77.7098,77.7197,77.7,77.7197,75797.0
2025-03-17 13:25:00,78.58,78.58,78.56,78.57,129142.0,77.7197,77.7197,77.7,77.7098,129142.0
2025-03-17 13:30:00,78.56,78.57,78.56,78.56,10216.0,77.7,77.7098,77.7,77.7,10216.0
2025-03-17 13:35:00,78.57,78.57,78.56,78.57,13385.0,77.7098,77.7098,77.7,77.7098,13385.0
2025-03-17 13:40:00,78.56,78.57,78.56,78.57,23351.0,77.7,77.7098,77.7,77.7098,23351.0
2025-03-17 13:45:00,78.56,78.57,78.56,78.56,144148.0,77.7,77.7098,77.7,77.7,144148.0
2025-03-17 13:50:00,78.56,78.57,78.56,78.56,89600.0,77.7,77.7098,77.7,77.7,89600.0
2025-03-17 13:55:00,78.56,78.57,78.55,78.56,448115.0,77.7,77.7098,77.6901,77.7,448115.0
2025-03-17 14:00:00,78.55,78.56,78.53,78.55,30526.0,77.6901,77.7,77.6703,77.6901,30526.0
2025-03-17 14:05:00,78.55,78.55,78.54,78.54,13947.0,77.6901,77.6901,77.6802,77.6802,13947.0
2025-03-17 14:10:00,78.54,78.54,78.53,78.54,3090.0,77.6802,77.6802,77.6703,77.6802,3090.0
2025-03-17 14:15:00,78.53,78.54,78.53,78.54,11638.0,77.6703,77.6802,77.6703,77.6802,11638.0
2025-03-17 14:20:00,78.53,78.55,78.53,78.54,13212.0,77.6703,77.6901,77.6703,77.6802,13212.0
2025-03-17 14:25:00,78.54,78.55,78.53,78.54,11825.0,77.6802,77.6901,77.6703,77.6802,11825.0
2025-03-17 14:30:00,78.54,78.54,78.52,78.53,10320.0,77.6802,77.6802,77.6604,77.6703,10320.0
2025-03-17 14:35:00,78.52,78.53,78.51,78.52,23684.0,77.6604,77.6703,77.6505,77.6604,23684.0
2025-03-17 14:40:00,78.51,78.52,78.5,78.51,12587.0,77.6505,77.6604,77.6406,77.6505,12587.0
2025-03-17 14:45:00,78.51,78.52,78.5,78.51,25928.0,77.6505,77.6604,77.6406,77.6505,25928.0
2025-03-17 14:50:00,78.51,78.52,78.51,78.51,21320.0,77.6505,77.6604,77.6505,77.6505,21320.0
2025-03-17 14:55:00,78.52,78.53,78.51,78.53,17558.0,77.6604,77.6703,77.6505,77.6703,17558.0
2025-03-17 15:00:00,78.52,78.53,78.51,78.52,17398.0,77.6604,77.6703,77.6505,77.6604,17398.0
2025-03-17 15:05:00,78.52,78.52,78.51,78.52,22569.0,77.6604,77.6604,77.6505,77.6604,22569.0
2025-03-17 15:10:00,78.51,78.52,78.5,78.51,27111.0,77.6505,77.6604,77.6406,77.6505,27111.0
2025-03-17 15:15:00,78.51,78.52,78.5,78.51,19675.0,77.6505,77.6604,77.6406,77.6505,19675.0
2025-03-17 15:20:00,78.5,78.51,78.5,78.51,21026.0,77.6406,77.6505,77.6406,77.6505,21026.0
2025-03-17 15:25:00,78.51,78.51,78.5,78.5,34766.0,77.6505,77.6505,77.6406,77.6406,34766.0
2025-03-17 15:30:00,78.5,78.51,78.49,78.5,41747.0,77.6406,77.6505,77.6307,77.6406,41747.0
2025-03-17 15:35:00,78.5,78.51,78.49,78.5,32054.0,77.6406,77.6505,77.6307,77.6406,32054.0
2025-03-17 15:40:00,78.5,78.51,78.49,78.51,66884.0,77.6406,77.6505,77.6307,77.6505,66884.0
2025-03-17 15:45:00,78.51,78.51,78.5,78.5,30808.0,77.6505,77.6505,77.6406,77.6406,30808.0
2025-03-17 15:50:00,78.51,78.51,78.5,78.51,62317.0,77.6505,77.6505,77.6406,77.6505,62317.0
2025-03-17 15:55:00,78.51,78.51,78.5,78.5,94653.0,77.6505,77.6505,77.6406,77.6406,94653.0
2025-03-18 09:30:00,78.6,78.6,78.5,78.51,17027.0,77.7395,77.7395,77.6406,77.6505,17027.0
2025-03-18 09:35:00,78.51,78.52,78.5,78.52,13865.0,77.6505,77.6604,77.6406,77.6604,13865.0
2025-03-18 09:40:00,78.52,78.53,78.51,78.52,16333.0,77.6604,77.6703,77.6505,77.6604,16333.0
2025-03-18 09:45:00,78.53,78.53,78.51,78.52,12909.0,77.6703,77.6703,77.6505,77.6604,12909.0
2025-03-18 09:50:00,78.52,78.52,78.51,78.52,2096.0,77.6604,77.6604,77.6505,77.6604,2096.0
2025-03-18 09:55:00,78.52,78.54,78.51,78.53,18580.0,77.6604,77.6802,77.6505,77.6703,18580.0
2025-03-18 10:00:00,78.53,78.54,78.52,78.54,124114.0,77.6703,77.6802,77.6604,77.6802,124114.0
2025-03-18 10:05:00,78.54,78.54,78.52,78.53,64183.0,77.6802,77.6802,77.6604,77.6703,64183.0
2025-03-18 10:10:00,78.53,78.54,78.53,78.54,5868.0,77.6703,77.6802,77.6703,77.6802,5868.0
2025-03-18 10:15:00,78.53,78.55,78.53,78.55,27953.0,77.6703,77.6901,77.6703,77.6901,27953.0
2025-03-18 10:20:00,78.55,78.55,78.54,78.55,6704.0,77.6901,77.6901,77.6802,77.6901,6704.0
2025-03-18 10:25:00,78.55,78.55,78.54,78.55,7332.0,77.6901,77.6901,77.6802,77.6901,7332.0
2025-03-18 10:30:00,78.55,78.55,78.53,78.53,18235.0,77.6901,77.6901,77.6703,77.6703,18235.0
2025-03-18 10:35:00,78.54,78.54,78.52,78.52,32154.0,77.6802,77.6802,77.6604,77.6604,32154.0
2025-03-18 10:40:00,78.53,78.53,78.52,78.53,15607.0,77.6703,77.6703,77.6604,77.6703,15607.0
2025-03-18 10:45:00,78.53,78.54,78.52,78.54,15541.0,77.6703,77.6802,77.6604,77.6802,15541.0
2025-03-18 10:50:00,78.53,78.54,78.52,78.52,41860.0,77.6703,77.6802,77.6604,77.6604,41860.0
2025-03-18 10:55:00,78.52,78.52,78.5,78.52,86153.0,77.6604,77.6604,77.6406,77.6604,86153.0
2025-03-18 11:00:00,78.52,78.53,78.52,78.53,22417.0,77.6604,77.6703,77.6604,77.6703,22417.0
2025-03-18 11:05:00,78.53,78.54,78.52,78.54,17654.0,77.6703,77.6802,77.6604,77.6802,17654.0
2025-03-18 11:10:00,78.53,78.54,78.52,78.53,13202.0,77.6703,77.6802,77.6604,77.6703,13202.0
2025-03-18 11:15:00,78.53,78.53,78.51,78.52,12335.0,77.6703,77.6703,77.6505,77.6604,12335.0
2025-03-18 11:20:00,78.52,78.54,78.52,78.54,14466.0,77.6604,77.6802,77.6604,77.6802,14466.0
2025-03-18 11:25:00,78.54,78.54,78.53,78.54,15413.0,77.6802,77.6802,77.6703,77.6802,15413.0
2025-03-18 11:30:00,78.54,78.54,78.52,78.53,103786.0,77.6802,77.6802,77.6604,77.6703,103786.0
2025-03-18 11:35:00,78.54,78.54,78.52,78.53,19198.0,77.6802,77.6802,77.6604,77.6703,19198.0
2025-03-18 11:40:00,78.54,78.55,78.53,78.55,13992.0,77.6802,77.6901,77.6703,77.6901,13992.0
2025-03-18 11:45:00,78.54,78.55,78.54,78.55,13304.0,77.6802,77.6901,77.6802,77.6901,13304.0
2025-03-18 11:50:00,78.55,78.56,78.54,78.56,20071.0,77.6901,77.7,77.6802,77.7,20071.0
2025-03-18 11:55:00,78.56,78.56,78.55,78.56,5734.0,77.7,77.7,77.6901,77.7,5734.0
2025-03-18 12:00:00,78.56,78.56,78.54,78.56,563225.0,77.7,77.7,77.6802,77.7,563225.0
2025-03-18 12:05:00,78.55,78.56,78.55,78.56,20941.0,77.6901,77.7,77.6901,77.7,20941.0
2025-03-18 12:10:00,78.56,78.56,78.55,78.56,61919.0,77.7,77.7,77.6901,77.7,61919.0
2025-03-18 12:15:00,78.56,78.56,78.55,78.56,981.0,77.7,77.7,77.6901,77.7,981.0
2025-03-18 12:20:00,78.56,78.56,78.55,78.56,5921.0,77.7,77.7,77.6901,77.7,5921.0
2025-03-18 12:25:00,78.56,78.56,78.55,78.56,4666.0,77.7,77.7,77.6901,77.7,4666.0
2025-03-18 12:30:00,78.55,78.56,78.55,78.56,7404.0,77.6901,77.7,77.6901,77.7,7404.0
2025-03-18 12:35:00,78.55,78.56,78.55,78.56,9168.0,77.6901,77.7,77.6901,77.7,9168.0
2025-03-18 12:40:00,78.56,78.57,78.55,78.57,99111.0,77.7,77.7098,77.6901,77.7098,99111.0
2025-03-18 12:45:00,78.56,78.57,78.56,78.57,32397.0,77.7,77.7098,77.7,77.7098,32397.0
2025-03-18 12:50:00,78.57,78.58,78.56,78.58,65556.0,77.7098,77.7197,77.7,77.7197,65556.0
2025-03-18 12:55:00,78.58,78.58,78.57,78.58,24117.0,77.7197,77.7197,77.7098,77.7197,24117.0
2025-03-18 13:00:00,78.58,78.6,78.58,78.59,24000.0,77.7197,77.7395,77.7197,77.7296,24000.0
2025-03-18 13:05:00,78.59,78.6,78.58,78.6,33069.0,77.7296,77.7395,77.7197,77.7395,33069.0
2025-03-18 13:10:00,78.59,78.6,78.58,78.59,13238.0,77.7296,77.7395,77.7197,77.7296,13238.0
2025-03-18 13:15:00,78.59,78.59,78.58,78.59,11541.0,77.7296,77.7296,77.7197,77.7296,11541.0
2025-03-18 13:20:00,78.59,78.6,78.58,78.59,56434.0,77.7296,77.7395,77.7197,77.7296,56434.0
2025-03-18 13:25:00,78.59,78.6,78.59,78.59,50316.0,77.7296,77.7395,77.7296,77.7296,50316.0
2025-03-18 13:30:00,78.59,78.6,78.59,78.59,11178.0,77.7296,77.7395,77.7296,77.7296,11178.0
2025-03-18 13:35:00,78.6,78.6,78.59,78.6,37067.0,77.7395,77.7395,77.7296,77.7395,37067.0
2025-03-18 13:40:00,78.6,78.6,78.59,78.59,8149.0,77.7395,77.7395,77.7296,77.7296,8149.0
2025-03-18 13:45:00,78.6,78.61,78.59,78.61,10399.0,77.7395,77.7494,77.7296,77.7494,10399.0
2025-03-18 13:50:00,78.61,78.61,78.6,78.61,3758.0,77.7494,77.7494,77.7395,77.7494,3758.0
2025-03-18 13:55:00,78.61,78.61,78.6,78.61,8890.0,77.7494,77.7494,77.7395,77.7494,8890.0
2025-03-18 14:00:00,78.61,78.61,78.6,78.61,21192.0,77.7494,77.7494,77.7395,77.7494,21192.0
2025-03-18 14:05:00,78.61,78.61,78.6,78.61,13566.0,77.7494,77.7494,77.7395,77.7494,13566.0
2025-03-18 14:10:00,78.6,78.61,78.59,78.6,25791.0,77.7395,77.7494,77.7296,77.7395,25791.0
2025-03-18 14:15:00,78.59,78.61,78.59,78.6,11631.0,77.7296,77.7494,77.7296,77.7395,11631.0
2025-03-18 14:20:00,78.6,78.61,78.6,78.6,20742.0,77.7395,77.7494,77.7395,77.7395,20742.0
2025-03-18 14:25:00,78.61,78.62,78.6,78.62,8002.0,77.7494,77.7593,77.7395,77.7593,8002.0
2025-03-18 14:30:00,78.62,78.63,78.61,78.63,13118.0,77.7593,77.7692,77.7494,77.7692,13118.0
2025-03-18 14:35:00,78.63,78.63,78.6,78.61,39411.0,77.7692,77.7692,77.7395,77.7494,39411.0
2025-03-18 14:40:00,78.61,78.61,78.6,78.61,17157.0,77.7494,77.7494,77.7395,77.7494,17157.0
2025-03-18 14:45:00,78.61,78.61,78.6,78.61,5608.0,77.7494,77.7494,77.7395,77.7494,5608.0
2025-03-18 14:50:00,78.61,78.61,78.6,78.6,6220.0,77.7494,77.7494,77.7395,77.7395,6220.0
2025-03-18 14:55:00,78.6,78.61,78.6,78.6,32612.0,77.7395,77.7494,77.7395,77.7395,32612.0
2025-03-18 15:00:00,78.6,78.61,78.59,78.59,115422.0,77.7395,77.7494,77.7296,77.7296,115422.0
2025-03-18 15:05:00,78.59,78.6,78.59,78.59,18940.0,77.7296,77.7395,77.7296,77.7296,18940.0
2025-03-18 15:10:00,78.59,78.6,78.59,78.59,93285.0,77.7296,77.7395,77.7296,77.7296,93285.0
2025-03-18 15:15:00,78.59,78.6,78.59,78.6,57216.0,77.7296,77.7395,77.7296,77.7395,57216.0
2025-03-18 15:20:00,78.6,78.61,78.59,78.61,27481.0,77.7395,77.7494,77.7296,77.7494,27481.0
2025-03-18 15:25:00,78.61,78.61,78.6,78.6,23174.0,77.7494,77.7494,77.7395,77.7395,23174.0
2025-03-18 15:30:00,78.61,78.61,78.6,78.61,16488.0,77.7494,77.7494,77.7395,77.7494,16488.0
2025-03-18 15:35:00,78.61,78.61,78.59,78.59,30364.0,77.7494,77.7494,77.7296,77.7296,30364.0
2025-03-18 15:40:00,78.59,78.6,78.59,78.59,61927.0,77.7296,77.7395,77.7296,77.7296,61927.0
2025-03-18 15:45:00,78.6,78.6,78.59,78.59,28738.0,77.7395,77.7395,77.7296,77.7296,28738.0
2025-03-18 15:50:00,78.59,78.6,78.59,78.59,65671.0,77.7296,77.7395,77.7296,77.7296,65671.0
2025-03-18 15:55:00,78.6,78.6,78.58,78.58,42689.0,77.7395,77.7395,77.7197,77.7197,42689.0
2025-03-19 09:30:00,78.52,78.56,78.51,78.55,27143.0,77.6604,77.7,77.6505,77.6901,27143.0
2025-03-19 09:35:00,78.56,78.56,78.55,78.56,7200.0,77.7,77.7,77.6901,77.7,7200.0
2025-03-19 09:40:00,78.56,78.57,78.55,78.56,28107.0,77.7,77.7098,77.6901,77.7,28107.0
2025-03-19 09:45:00,78.56,78.57,78.55,78.56,134040.0,77.7,77.7098,77.6901,77.7,134040.0
2025-03-19 09:50:00,78.55,78.56,78.55,78.56,89007.0,77.6901,77.7,77.6901,77.7,89007.0
2025-03-19 09:55:00,78.56,78.56,78.55,78.56,22993.0,77.7,77.7,77.6901,77.7,22993.0
2025-03-19 10:00:00,78.56,78.56,78.55,78.56,13079.0,77.7,77.7,77.6901,77.7,13079.0
2025-03-19 10:05:00,78.56,78.56,78.55,78.56,7748.0,77.7,77.7,77.6901,77.7,7748.0
2025-03-19 10:10:00,78.56,78.56,78.55,78.56,11954.0,77.7,77.7,77.6901,77.7,11954.0
2025-03-19 10:15:00,78.56,78.56,78.55,78.56,3388.0,77.7,77.7,77.6901,77.7,3388.0
2025-03-19 10:20:00,78.55,78.56,78.55,78.56,10516.0,77.6901,77.7,77.6901,77.7,10516.0
2025-03-19 10:25:00,78.56,78.56,78.55,78.56,3349.0,77.7,77.7,77.6901,77.7,3349.0
2025-03-19 10:30:00,78.56,78.56,78.55,78.55,8362.0,77.7,77.7,77.6901,77.6901,8362.0
2025-03-19 10:35:00,78.56,78.57,78.55,78.56,168379.0,77.7,77.7098,77.6901,77.7,168379.0
2025-03-19 10:40:00,78.56,78.57,78.56,78.56,25610.0,77.7,77.7098,77.7,77.7,25610.0
2025-03-19 10:45:00,78.56,78.57,78.56,78.57,44688.0,77.7,77.7098,77.7,77.7098,44688.0
2025-03-19 10:50:00,78.57,78.57,78.56,78.56,133913.0,77.7098,77.7098,77.7,77.7,133913.0
2025-03-19 10:55:00,78.56,78.57,78.55,78.56,47089.0,77.7,77.7098,77.6901,77.7,47089.0
2025-03-19 11:00:00,78.57,78.57,78.56,78.56,94768.0,77.7098,77.7098,77.7,77.7,94768.0
2025-03-19 11:05:00,78.56,78.56,78.55,78.56,11403.0,77.7,77.7,77.6901,77.7,11403.0
2025-03-19 11:10:00,78.56,78.56,78.55,78.56,16105.0,77.7,77.7,77.6901,77.7,16105.0
2025-03-19 11:15:00,78.56,78.56,78.55,78.56,3951.0,77.7,77.7,77.6901,77.7,3951.0
2025-03-19 11:20:00,78.56,78.56,78.55,78.56,21186.0,77.7,77.7,77.6901,77.7,21186.0
2025-03-19 11:25:00,78.56,78.56,78.55,78.56,17494.0,77.7,77.7,77.6901,77.7,17494.0
2025-03-19 11:30:00,78.56,78.56,78.54,78.55,19801.0,77.7,77.7,77.6802,77.6901,19801.0
2025-03-19 11:35:00,78.55,78.56,78.54,78.56,17574.0,77.6901,77.7,77.6802,77.7,17574.0
2025-03-19 11:40:00,78.56,78.56,78.55,78.56,6297.0,77.7,77.7,77.6901,77.7,6297.0
2025-03-19 11:45:00,78.56,78.57,78.56,78.56,159998.0,77.7,77.7098,77.7,77.7,159998.0
2025-03-19 11:50:00,78.56,78.57,78.56,78.56,389021.0,77.7,77.7098,77.7,77.7,389021.0
2025-03-19 11:55:00,78.56,78.57,78.56,78.56,127729.0,77.7,77.7098,77.7,77.7,127729.0
2025-03-19 12:00:00,78.56,78.57,78.56,78.56,302673.0,77.7,77.7098,77.7,77.7,302673.0
2025-03-19 12:05:00,78.56,78.58,78.56,78.56,35577.0,77.7,77.7197,77.7,77.7,35577.0
2025-03-19 12:10:00,78.56,78.58,78.56,78.57,10390.0,77.7,77.7197,77.7,77.7098,10390.0
2025-03-19 12:15:00,78.58,78.58,78.57,78.58,38451.0,77.7197,77.7197,77.7098,77.7197,38451.0
2025-03-19 12:20:00,78.58,78.58,78.57,78.58,115308.0,77.7197,77.7197,77.7098,77.7197,115308.0
2025-03-19 12:25:00,78.58,78.58,78.57,78.58,37479.0,77.7197,77.7197,77.7098,77.7197,37479.0
2025-03-19 12:30:00,78.58,78.58,78.57,78.58,4766.0,77.7197,77.7197,77.7098,77.7197,4766.0
2025-03-19 12:35:00,78.57,78.58,78.57,78.58,5306.0,77.7098,77.7197,77.7098,77.7197,5306.0
2025-03-19 12:40:00,78.58,78.58,78.57,78.57,105728.0,77.7197,77.7197,77.7098,77.7098,105728.0
2025-03-19 12:45:00,78.58,78.58,78.57,78.58,17634.0,77.7197,77.7197,77.7098,77.7197,17634.0
2025-03-19 12:50:00,78.57,78.58,78.57,78.58,130179.0,77.7098,77.7197,77.7098,77.7197,130179.0
2025-03-19 12:55:00,78.58,78.58,78.57,78.58,44679.0,77.7197,77.7197,77.7098,77.7197,44679.0
2025-03-19 13:00:00,78.58,78.58,78.57,78.58,67905.0,77.7197,77.7197,77.7098,77.7197,67905.0
2025-03-19 13:05:00,78.58,78.58,78.56,78.56,26335.0,77.7197,77.7197,77.7,77.7,26335.0
2025-03-19 13:10:00,78.56,78.57,78.56,78.56,19573.0,77.7,77.7098,77.7,77.7,19573.0
2025-03-19 13:15:00,78.56,78.57,78.55,78.55,21698.0,77.7,77.7098,77.6901,77.6901,21698.0
2025-03-19 13:20:00,78.55,78.56,78.55,78.56,7924.0,77.6901,77.7,77.6901,77.7,7924.0
2025-03-19 13:25:00,78.56,78.56,78.55,78.55,12886.0,77.7,77.7,77.6901,77.6901,12886.0
2025-03-19 13:30:00,78.55,78.56,78.55,78.55,10408.0,77.6901,77.7,77.6901,77.6901,10408.0
2025-03-19 13:35:00,78.56,78.56,78.55,78.55,4570.0,77.7,77.7,77.6901,77.6901,4570.0
2025-03-19 13:40:00,78.55,78.56,78.55,78.55,3885.0,77.6901,77.7,77.6901,77.6901,3885.0
2025-03-19 13:45:00,78.56,78.57,78.55,78.56,19385.0,77.7,77.7098,77.6901,77.7,19385.0
2025-03-19 13:50:00,78.56,78.56,78.55,78.56,99296.0,77.7,77.7,77.6901,77.7,99296.0
2025-03-19 13:55:00,78.55,78.56,78.55,78.56,9147.0,77.6901,77.7,77.6901,77.7,9147.0
2025-03-19 14:00:00,78.55,78.63,78.54,78.61,67181.0,77.6901,77.7692,77.6802,77.7494,67181.0
2025-03-19 14:05:00,78.61,78.63,78.6,78.62,32145.0,77.7494,77.7692,77.7395,77.7593,32145.0
2025-03-19 14:10:00,78.63,78.66,78.62,78.65,28724.0,77.7692,77.7989,77.7593,77.789,28724.0
2025-03-19 14:15:00,78.65,78.66,78.63,78.66,24862.0,77.789,77.7989,77.7692,77.7989,24862.0
2025-03-19 14:20:00,78.66,78.67,78.65,78.67,229040.0,77.7989,77.8087,77.789,77.8087,229040.0
2025-03-19 14:25:00,78.67,78.69,78.66,78.68,15181.0,77.8087,77.8285,77.7989,77.8186,15181.0
2025-03-19 14:30:00,78.69,78.69,78.66,78.68,17059.0,77.8285,77.8285,77.7989,77.8186,17059.0
2025-03-19 14:35:00,78.68,78.71,78.67,78.69,24819.0,77.8186,77.8483,77.8087,77.8285,24819.0
2025-03-19 14:40:00,78.7,78.77,78.7,78.76,15199.0,77.8384,77.9077,77.8384,77.8978,15199.0
2025-03-19 14:45:00,78.76,78.77,78.74,78.75,5727.0,77.8978,77.9077,77.878,77.8879,5727.0
2025-03-19 14:50:00,78.75,78.76,78.73,78.75,15235.0,77.8879,77.8978,77.8681,77.8879,15235.0
2025-03-19 14:55:00,78.75,78.78,78.74,78.78,26776.0,77.8879,77.9175,77.878,77.9175,26776.0
2025-03-19 15:00:00,78.78,78.79,78.76,78.79,58177.0,77.9175,77.9274,77.8978,77.9274,58177.0
2025-03-19 15:05:00,78.8,78.8,78.78,78.8,32913.0,77.9373,77.9373,77.9175,77.9373,32913.0
2025-03-19 15:10:00,78.8,78.81,78.79,78.79,29397.0,77.9373,77.9472,77.9274,77.9274,29397.0
2025-03-19 15:15:00,78.8,78.8,78.77,78.77,63694.0,77.9373,77.9373,77.9077,77.9077,63694.0
2025-03-19 15:20:00,78.78,78.79,78.77,78.77,65461.0,77.9175,77.9274,77.9077,77.9077,65461.0
2025-03-19 15:25:00,78.77,78.78,78.76,78.77,69695.0,77.9077,77.9175,77.8978,77.9077,69695.0
2025-03-19 15:30:00,78.77,78.77,78.75,78.76,14798.0,77.9077,77.9077,77.8879,77.8978,14798.0
2025-03-19 15:35:00,78.76,78.77,78.75,78.77,27614.0,77.8978,77.9077,77.8879,77.9077,27614.0
2025-03-19 15:40:00,78.77,78.78,78.76,78.77,65761.0,77.9077,77.9175,77.8978,77.9077,65761.0
2025-03-19 15:45:00,78.77,78.79,78.77,78.79,26372.0,77.9077,77.9274,77.9077,77.9274,26372.0
2025-03-19 15:50:00,78.79,78.8,78.76,78.77,23896.0,77.9274,77.9373,77.8978,77.9077,23896.0
2025-03-19 15:55:00,78.77,78.79,78.76,78.78,28134.0,77.9077,77.9274,77.8978,77.9175,28134.0
2025-03-20 09:30:00,78.9,78.9,78.86,78.87,20251.0,78.0362,78.0362,77.9967,78.0066,20251.0
2025-03-20 09:35:00,78.86,78.88,78.85,78.86,8358.0,77.9967,78.0165,77.9868,77.9967,8358.0
2025-03-20 09:40:00,78.86,78.86,78.85,78.86,7414.0,77.9967,77.9967,77.9868,77.9967,7414.0
2025-03-20 09:45:00,78.86,78.86,78.85,78.85,8144.0,77.9967,77.9967,77.9868,77.9868,8144.0
2025-03-20 09:50:00,78.85,78.86,78.84,78.84,6336.0,77.9868,77.9967,77.9769,77.9769,6336.0
2025-03-20 09:55:00,78.84,78.85,78.83,78.85,20711.0,77.9769,77.9868,77.967,77.9868,20711.0
2025-03-20 10:00:00,78.84,78.85,78.83,78.84,12484.0,77.9769,77.9868,77.967,77.9769,12484.0
2025-03-20 10:05:00,78.84,78.85,78.84,78.84,9611.0,77.9769,77.9868,77.9769,77.9769,9611.0
2025-03-20 10:10:00,78.85,78.85,78.84,78.84,23824.0,77.9868,77.9868,77.9769,77.9769,23824.0
2025-03-20 10:15:00,78.84,78.86,78.84,78.84,90599.0,77.9769,77.9967,77.9769,77.9769,90599.0
2025-03-20 10:20:00,78.85,78.85,78.84,78.85,19105.0,77.9868,77.9868,77.9769,77.9868,19105.0
2025-03-20 10:25:00,78.84,78.85,78.84,78.84,22363.0,77.9769,77.9868,77.9769,77.9769,22363.0
2025-03-20 10:30:00,78.85,78.85,78.84,78.84,7916.0,77.9868,77.9868,77.9769,77.9769,7916.0
2025-03-20 10:35:00,78.85,78.85,78.84,78.84,131556.0,77.9868,77.9868,77.9769,77.9769,131556.0
2025-03-20 10:40:00,78.84,78.85,78.84,78.84,49659.0,77.9769,77.9868,77.9769,77.9769,49659.0
2025-03-20 10:45:00,78.84,78.85,78.84,78.85,15967.0,77.9769,77.9868,77.9769,77.9868,15967.0
2025-03-20 10:50:00,78.85,78.85,78.84,78.84,70620.0,77.9868,77.9868,77.9769,77.9769,70620.0
2025-03-20 10:55:00,78.84,78.85,78.84,78.84,58871.0,77.9769,77.9868,77.9769,77.9769,58871.0
2025-03-20 11:00:00,78.85,78.85,78.84,78.85,19078.0,77.9868,77.9868,77.9769,77.9868,19078.0
2025-03-20 11:05:00,78.84,78.85,78.84,78.84,55746.0,77.9769,77.9868,77.9769,77.9769,55746.0
2025-03-20 11:10:00,78.85,78.85,78.84,78.84,11402.0,77.9868,77.9868,77.9769,77.9769,11402.0
2025-03-20 11:15:00,78.84,78.85,78.83,78.84,495581.0,77.9769,77.9868,77.967,77.9769,495581.0
2025-03-20 11:20:00,78.84,78.85,78.83,78.84,39805.0,77.9769,77.9868,77.967,77.9769,39805.0
2025-03-20 11:25:00,78.83,78.83,78.81,78.82,14553.0,77.967,77.967,77.9472,77.9571,14553.0
2025-03-20 11:30:00,78.82,78.82,78.8,78.81,11609.0,77.9571,77.9571,77.9373,77.9472,11609.0
2025-03-20 11:35:00,78.81,78.81,78.8,78.8,10851.0,77.9472,77.9472,77.9373,77.9373,10851.0
2025-03-20 11:40:00,78.8,78.81,78.79,78.81,5739.0,77.9373,77.9472,77.9274,77.9472,5739.0
2025-03-20 11:45:00,78.8,78.8,78.79,78.79,2335.0,77.9373,77.9373,77.9274,77.9274,2335.0
2025-03-20 11:50:00,78.79,78.8,78.79,78.8,8540.0,77.9274,77.9373,77.9274,77.9373,8540.0
2025-03-20 11:55:00,78.8,78.81,78.79,78.8,10696.0,77.9373,77.9472,77.9274,77.9373,10696.0
2025-03-20 12:00:00,78.8,78.81,78.79,78.8,10905.0,77.9373,77.9472,77.9274,77.9373,10905.0
2025-03-20 12:05:00,78.79,78.8,78.79,78.79,10019.0,77.9274,77.9373,77.9274,77.9274,10019.0
2025-03-20 12:10:00,78.8,78.81,78.79,78.81,7516.0,77.9373,77.9472,77.9274,77.9472,7516.0
2025-03-20 12:15:00,78.81,78.81,78.8,78.81,8049.0,77.9472,77.9472,77.9373,77.9472,8049.0
2025-03-20 12:20:00,78.81,78.81,78.8,78.81,23874.0,77.9472,77.9472,77.9373,77.9472,23874.0
2025-03-20 12:25:00,78.81,78.81,78.8,78.81,8779.0,77.9472,77.9472,77.9373,77.9472,8779.0
2025-03-20 12:30:00,78.81,78.81,78.8,78.81,41337.0,77.9472,77.9472,77.9373,77.9472,41337.0
2025-03-20 12:35:00,78.81,78.81,78.8,78.81,22136.0,77.9472,77.9472,77.9373,77.9472,22136.0
2025-03-20 12:40:00,78.8,78.81,78.79,78.81,27471.0,77.9373,77.9472,77.9274,77.9472,27471.0
2025-03-20 12:45:00,78.81,78.81,78.8,78.81,13088.0,77.9472,77.9472,77.9373,77.9472,13088.0
2025-03-20 12:50:00,78.81,78.81,78.79,78.8,7553.0,77.9472,77.9472,77.9274,77.9373,7553.0
2025-03-20 12:55:00,78.8,78.8,78.79,78.8,10193.0,77.9373,77.9373,77.9274,77.9373,10193.0
2025-03-20 13:00:00,78.81,78.81,78.79,78.8,10787.0,77.9472,77.9472,77.9274,77.9373,10787.0
2025-03-20 13:05:00,78.8,78.8,78.78,78.79,16398.0,77.9373,77.9373,77.9175,77.9274,16398.0
2025-03-20 13:10:00,78.79,78.79,78.77,78.78,8733.0,77.9274,77.9274,77.9077,77.9175,8733.0
2025-03-20 13:15:00,78.78,78.79,78.77,78.78,10262.0,77.9175,77.9274,77.9077,77.9175,10262.0
2025-03-20 13:20:00,78.78,78.79,78.77,78.78,35654.0,77.9175,77.9274,77.9077,77.9175,35654.0
2025-03-20 13:25:00,78.78,78.79,78.78,78.79,10953.0,77.9175,77.9274,77.9175,77.9274,10953.0
2025-03-20 13:30:00,78.78,78.79,78.78,78.79,4440.0,77.9175,77.9274,77.9175,77.9274,4440.0
2025-03-20 13:35:00,78.79,78.8,78.78,78.8,11009.0,77.9274,77.9373,77.9175,77.9373,11009.0
2025-03-20 13:40:00,78.8,78.8,78.79,78.8,7424.0,77.9373,77.9373,77.9274,77.9373,7424.0
2025-03-20 13:45:00,78.8,78.8,78.79,78.8,5857.0,77.9373,77.9373,77.9274,77.9373,5857.0
2025-03-20 13:50:00,78.8,78.81,78.79,78.81,23329.0,77.9373,77.9472,77.9274,77.9472,23329.0
2025-03-20 13:55:00,78.81,78.81,78.79,78.8,64054.0,77.9472,77.9472,77.9274,77.9373,64054.0
2025-03-20 14:00:00,78.8,78.81,78.79,78.8,54547.0,77.9373,77.9472,77.9274,77.9373,54547.0
2025-03-20 14:05:00,78.8,78.81,78.79,78.8,238541.0,77.9373,77.9472,77.9274,77.9373,238541.0
2025-03-20 14:10:00,78.79,78.8,78.79,78.8,198468.0,77.9274,77.9373,77.9274,77.9373,198468.0
2025-03-20 14:15:00,78.8,78.8,78.79,78.8,146876.0,77.9373,77.9373,77.9274,77.9373,146876.0
2025-03-20 14:20:00,78.8,78.81,78.79,78.8,280466.0,77.9373,77.9472,77.9274,77.9373,280466.0
2025-03-20 14:25:00,78.8,78.81,78.8,78.81,127772.0,77.9373,77.9472,77.9373,77.9472,127772.0
2025-03-20 14:30:00,78.81,78.81,78.8,78.81,89902.0,77.9472,77.9472,77.9373,77.9472,89902.0
2025-03-20 14:35:00,78.81,78.81,78.79,78.81,153358.0,77.9472,77.9472,77.9274,77.9472,153358.0
2025-03-20 14:40:00,78.81,78.81,78.8,78.81,61331.0,77.9472,77.9472,77.9373,77.9472,61331.0
2025-03-20 14:45:00,78.81,78.82,78.79,78.8,299917.0,77.9472,77.9571,77.9274,77.9373,299917.0
2025-03-20 14:50:00,78.8,78.8,78.79,78.8,10959.0,77.9373,77.9373,77.9274,77.9373,10959.0
2025-03-20 14:55:00,78.79,78.8,78.79,78.8,5842.0,77.9274,77.9373,77.9274,77.9373,5842.0
2025-03-20 15:00:00,78.8,78.81,78.8,78.81,11768.0,77.9373,77.9472,77.9373,77.9472,11768.0
2025-03-20 15:05:00,78.81,78.81,78.8,78.81,6397.0,77.9472,77.9472,77.9373,77.9472,6397.0
2025-03-20 15:10:00,78.8,78.81,78.8,78.8,8088.0,77.9373,77.9472,77.9373,77.9373,8088.0
2025-03-20 15:15:00,78.81,78.81,78.8,78.8,5910.0,77.9472,77.9472,77.9373,77.9373,5910.0
2025-03-20 15:20:00,78.81,78.81,78.8,78.8,20792.0,77.9472,77.9472,77.9373,77.9373,20792.0
2025-03-20 15:25:00,78.81,78.81,78.8,78.81,29527.0,77.9472,77.9472,77.9373,77.9472,29527.0
2025-03-20 15:30:00,78.81,78.82,78.81,78.81,11184.0,77.9472,77.9571,77.9472,77.9472,11184.0
2025-03-20 15:35:00,78.82,78.82,78.81,78.81,17905.0,77.9571,77.9571,77.9472,77.9472,17905.0
2025-03-20 15:40:00,78.82,78.82,78.81,78.81,8909.0,77.9571,77.9571,77.9472,77.9472,8909.0
2025-03-20 15:45:00,78.81,78.82,78.81,78.81,22718.0,77.9472,77.9571,77.9472,77.9472,22718.0
2025-03-20 15:50:00,78.81,78.82,78.8,78.8,44332.0,77.9472,77.9571,77.9373,77.9373,44332.0
2025-03-20 15:55:00,78.8,78.8,78.79,78.79,268782.0,77.9373,77.9373,77.9274,77.9274,268782.0
2025-03-21 09:30:00,78.86,78.86,78.83,78.84,27649.0,77.9967,77.9967,77.967,77.9769,27649.0
2025-03-21 09:35:00,78.84,78.89,78.83,78.89,29209.0,77.9769,78.0263,77.967,78.0263,29209.0
2025-03-21 09:40:00,78.89,78.89,78.87,78.89,15169.0,78.0263,78.0263,78.0066,78.0263,15169.0
2025-03-21 09:45:00,78.89,78.9,78.88,78.89,19797.0,78.0263,78.0362,78.0165,78.0263,19797.0
2025-03-21 09:50:00,78.89,78.89,78.87,78.88,9704.0,78.0263,78.0263,78.0066,78.0165,9704.0
2025-03-21 09:55:00,78.87,78.87,78.86,78.87,3088.0,78.0066,78.0066,77.9967,78.0066,3088.0
2025-03-21 10:00:00,78.87,78.88,78.85,78.86,26414.0,78.0066,78.0165,77.9868,77.9967,26414.0
2025-03-21 10:05:00,78.86,78.87,78.85,78.86,48695.0,77.9967,78.0066,77.9868,77.9967,48695.0
2025-03-21 10:10:00,78.86,78.86,78.85,78.86,69656.0,77.9967,77.9967,77.9868,77.9967,69656.0
2025-03-21 10:15:00,78.85,78.86,78.84,78.85,45647.0,77.9868,77.9967,77.9769,77.9868,45647.0
2025-03-21 10:20:00,78.85,78.86,78.83,78.83,16847.0,77.9868,77.9967,77.967,77.967,16847.0
2025-03-21 10:25:00,78.84,78.85,78.83,78.85,30036.0,77.9769,77.9868,77.967,77.9868,30036.0
2025-03-21 10:30:00,78.84,78.86,78.83,78.84,9499.0,77.9769,77.9967,77.967,77.9769,9499.0
2025-03-21 10:35:00,78.84,78.85,78.84,78.85,16625.0,77.9769,77.9868,77.9769,77.9868,16625.0
2025-03-21 10:40:00,78.84,78.86,78.84,78.85,41160.0,77.9769,77.9967,77.9769,77.9868,41160.0
2025-03-21 10:45:00,78.85,78.86,78.84,78.84,18169.0,77.9868,77.9967,77.9769,77.9769,18169.0
2025-03-21 10:50:00,78.84,78.85,78.84,78.84,11556.0,77.9769,77.9868,77.9769,77.9769,11556.0
2025-03-21 10:55:00,78.84,78.85,78.83,78.84,24103.0,77.9769,77.9868,77.967,77.9769,24103.0
2025-03-21 11:00:00,78.84,78.84,78.83,78.84,14285.0,77.9769,77.9769,77.967,77.9769,14285.0
2025-03-21 11:05:00,78.84,78.85,78.83,78.85,8078.0,77.9769,77.9868,77.967,77.9868,8078.0
2025-03-21 11:10:00,78.84,78.85,78.84,78.84,8064.0,77.9769,77.9868,77.9769,77.9769,8064.0
2025-03-21 11:15:00,78.84,78.85,78.83,78.83,16656.0,77.9769,77.9868,77.967,77.967,16656.0
2025-03-21 11:20:00,78.84,78.84,78.83,78.84,3676.0,77.9769,77.9769,77.967,77.9769,3676.0
2025-03-21 11:25:00,78.84,78.85,78.83,78.85,40975.0,77.9769,77.9868,77.967,77.9868,40975.0
2025-03-21 11:30:00,78.85,78.86,78.84,78.85,22477.0,77.9868,77.9967,77.9769,77.9868,22477.0
2025-03-21 11:35:00,78.84,78.85,78.84,78.84,5961.0,77.9769,77.9868,77.9769,77.9769,5961.0
2025-03-21 11:40:00,78.85,78.86,78.84,78.84,30550.0,77.9868,77.9967,77.9769,77.9769,30550.0
2025-03-21 11:45:00,78.84,78.86,78.84,78.85,17171.0,77.9769,77.9967,77.9769,77.9868,17171.0
2025-03-21 11:50:00,78.84,78.85,78.83,78.84,15307.0,77.9769,77.9868,77.967,77.9769,15307.0
2025-03-21 11:55:00,78.84,78.85,78.84,78.84,10173.0,77.9769,77.9868,77.9769,77.9769,10173.0
2025-03-21 12:00:00,78.86,78.87,78.84,78.84,20511.0,77.9967,78.0066,77.9769,77.9769,20511.0
2025-03-21 12:05:00,78.84,78.85,78.84,78.84,7445.0,77.9769,77.9868,77.9769,77.9769,7445.0
2025-03-21 12:10:00,78.84,78.85,78.84,78.84,6334.0,77.9769,77.9868,77.9769,77.9769,6334.0
2025-03-21 12:15:00,78.84,78.85,78.82,78.83,37056.0,77.9769,77.9868,77.9571,77.967,37056.0
2025-03-21 12:20:00,78.83,78.84,78.82,78.83,14423.0,77.967,77.9769,77.9571,77.967,14423.0
2025-03-21 12:25:00,78.82,78.83,78.82,78.83,3245.0,77.9571,77.967,77.9571,77.967,3245.0
2025-03-21 12:30:00,78.83,78.83,78.82,78.82,14536.0,77.967,77.967,77.9571,77.9571,14536.0
2025-03-21 12:35:00,78.83,78.83,78.82,78.83,4336.0,77.967,77.967,77.9571,77.967,4336.0
2025-03-21 12:40:00,78.82,78.84,78.82,78.84,10460.0,77.9571,77.9769,77.9571,77.9769,10460.0
2025-03-21 12:45:00,78.83,78.84,78.82,78.83,44057.0,77.967,77.9769,77.9571,77.967,44057.0
2025-03-21 12:50:00,78.83,78.83,78.82,78.83,6180.0,77.967,77.967,77.9571,77.967,6180.0
2025-03-21 12:55:00,78.83,78.83,78.81,78.82,17544.0,77.967,77.967,77.9472,77.9571,17544.0
2025-03-21 13:00:00,78.81,78.81,78.8,78.81,8425.0,77.9472,77.9472,77.9373,77.9472,8425.0
2025-03-21 13:05:00,78.81,78.82,78.8,78.81,20645.0,77.9472,77.9571,77.9373,77.9472,20645.0
2025-03-21 13:10:00,78.81,78.82,78.81,78.81,3200.0,77.9472,77.9571,77.9472,77.9472,3200.0
2025-03-21 13:15:00,78.82,78.82,78.81,78.81,8485.0,77.9571,77.9571,77.9472,77.9472,8485.0
2025-03-21 13:20:00,78.81,78.82,78.81,78.81,35809.0,77.9472,77.9571,77.9472,77.9472,35809.0
2025-03-21 13:25:00,78.81,78.83,78.81,78.83,18412.0,77.9472,77.967,77.9472,77.967,18412.0
2025-03-21 13:30:00,78.82,78.83,78.82,78.82,33542.0,77.9571,77.967,77.9571,77.9571,33542.0
2025-03-21 13:35:00,78.82,78.83,78.81,78.81,32510.0,77.9571,77.967,77.9472,77.9472,32510.0
2025-03-21 13:40:00,78.82,78.82,78.81,78.81,7318.0,77.9571,77.9571,77.9472,77.9472,7318.0
2025-03-21 13:45:00,78.81,78.84,78.81,78.84,124039.0,77.9472,77.9769,77.9472,77.9769,124039.0
2025-03-21 13:50:00,78.84,78.84,78.82,78.83,97875.0,77.9769,77.9769,77.9571,77.967,97875.0
2025-03-21 13:55:00,78.84,78.84,78.83,78.84,34820.0,77.9769,77.9769,77.967,77.9769,34820.0
2025-03-21 14:00:00,78.84,78.85,78.84,78.84,131060.0,77.9769,77.9868,77.9769,77.9769,131060.0
2025-03-21 14:05:00,78.84,78.86,78.84,78.85,176901.0,77.9769,77.9967,77.9769,77.9868,176901.0
2025-03-21 14:10:00,78.85,78.85,78.84,78.84,25794.0,77.9868,77.9868,77.9769,77.9769,25794.0
2025-03-21 14:15:00,78.84,78.85,78.83,78.83,9892.0,77.9769,77.9868,77.967,77.967,9892.0
2025-03-21 14:20:00,78.84,78.84,78.83,78.84,5983.0,77.9769,77.9769,77.967,77.9769,5983.0
2025-03-21 14:25:00,78.84,78.84,78.83,78.84,7426.0,77.9769,77.9769,77.967,77.9769,7426.0
2025-03-21 14:30:00,78.84,78.84,78.83,78.84,7027.0,77.9769,77.9769,77.967,77.9769,7027.0
2025-03-21 14:35:00,78.84,78.84,78.83,78.84,16240.0,77.9769,77.9769,77.967,77.9769,16240.0
2025-03-21 14:40:00,78.84,78.84,78.83,78.83,35715.0,77.9769,77.9769,77.967,77.967,35715.0
2025-03-21 14:45:00,78.84,78.85,78.84,78.84,50861.0,77.9769,77.9868,77.9769,77.9769,50861.0
2025-03-21 14:50:00,78.84,78.85,78.84,78.84,7013.0,77.9769,77.9868,77.9769,77.9769,7013.0
2025-03-21 14:55:00,78.84,78.85,78.84,78.84,23193.0,77.9769,77.9868,77.9769,77.9769,23193.0
2025-03-21 15:00:00,78.84,78.85,78.84,78.84,19647.0,77.9769,77.9868,77.9769,77.9769,19647.0
2025-03-21 15:05:00,78.84,78.85,78.84,78.84,25228.0,77.9769,77.9868,77.9769,77.9769,25228.0
2025-03-21 15:10:00,78.84,78.85,78.84,78.84,17249.0,77.9769,77.9868,77.9769,77.9769,17249.0
2025-03-21 15:15:00,78.84,78.85,78.84,78.84,20619.0,77.9769,77.9868,77.9769,77.9769,20619.0
2025-03-21 15:20:00,78.84,78.85,78.83,78.84,123407.0,77.9769,77.9868,77.967,77.9769,123407.0
2025-03-21 15:25:00,78.84,78.85,78.83,78.84,63338.0,77.9769,77.9868,77.967,77.9769,63338.0
2025-03-21 15:30:00,78.84,78.85,78.84,78.84,50754.0,77.9769,77.9868,77.9769,77.9769,50754.0
2025-03-21 15:35:00,78.84,78.85,78.84,78.84,40531.0,77.9769,77.9868,77.9769,77.9769,40531.0
2025-03-21 15:40:00,78.84,78.85,78.84,78.85,25903.0,77.9769,77.9868,77.9769,77.9868,25903.0
2025-03-21 15:45:00,78.85,78.85,78.83,78.84,68338.0,77.9868,77.9868,77.967,77.9769,68338.0
2025-03-21 15:50:00,78.84,78.84,78.83,78.84,69586.0,77.9769,77.9769,77.967,77.9769,69586.0
2025-03-21 15:55:00,78.84,78.84,78.82,78.83,203424.0,77.9769,77.9769,77.9571,77.967,203424.0
2025-03-24 09:30:00,78.9,78.9,78.78,78.81,51844.0,78.0362,78.0362,77.9175,77.9472,51844.0
2025-03-24 09:35:00,78.81,78.81,78.8,78.81,7707.0,77.9472,77.9472,77.9373,77.9472,7707.0
2025-03-24 09:40:00,78.8,78.8,78.79,78.79,16333.0,77.9373,77.9373,77.9274,77.9274,16333.0
2025-03-24 09:45:00,78.78,78.78,78.75,78.76,13697.0,77.9175,77.9175,77.8879,77.8978,13697.0
2025-03-24 09:50:00,78.76,78.76,78.75,78.76,13263.0,77.8978,77.8978,77.8879,77.8978,13263.0
2025-03-24 09:55:00,78.76,78.76,78.74,78.74,16398.0,77.8978,77.8978,77.878,77.878,16398.0
2025-03-24 10:00:00,78.74,78.75,78.72,78.73,51713.0,77.878,77.8879,77.8582,77.8681,51713.0
2025-03-24 10:05:00,78.73,78.73,78.71,78.72,10106.0,77.8681,77.8681,77.8483,77.8582,10106.0
2025-03-24 10:10:00,78.71,78.73,78.71,78.73,15423.0,77.8483,77.8681,77.8483,77.8681,15423.0
2025-03-24 10:15:00,78.73,78.73,78.72,78.73,10323.0,77.8681,77.8681,77.8582,77.8681,10323.0
2025-03-24 10:20:00,78.73,78.74,78.72,78.73,23394.0,77.8681,77.878,77.8582,77.8681,23394.0
2025-03-24 10:25:00,78.73,78.74,78.72,78.72,43671.0,77.8681,77.878,77.8582,77.8582,43671.0
2025-03-24 10:30:00,78.72,78.73,78.72,78.73,11590.0,77.8582,77.8681,77.8582,77.8681,11590.0
2025-03-24 10:35:00,78.73,78.73,78.72,78.73,14618.0,77.8681,77.8681,77.8582,77.8681,14618.0
2025-03-24 10:40:00,78.72,78.74,78.72,78.73,10344.0,77.8582,77.878,77.8582,77.8681,10344.0
2025-03-24 10:45:00,78.73,78.74,78.72,78.73,17372.0,77.8681,77.878,77.8582,77.8681,17372.0
2025-03-24 10:50:00,78.73,78.73,78.72,78.73,16166.0,77.8681,77.8681,77.8582,77.8681,16166.0
2025-03-24 10:55:00,78.73,78.73,78.72,78.73,4646.0,77.8681,77.8681,77.8582,77.8681,4646.0
2025-03-24 11:00:00,78.73,78.73,78.71,78.72,25282.0,77.8681,77.8681,77.8483,77.8582,25282.0
2025-03-24 11:05:00,78.72,78.72,78.71,78.72,11753.0,77.8582,77.8582,77.8483,77.8582,11753.0
2025-03-24 11:10:00,78.72,78.72,78.71,78.72,14687.0,77.8582,77.8582,77.8483,77.8582,14687.0
2025-03-24 11:15:00,78.71,78.72,78.71,78.72,17738.0,77.8483,77.8582,77.8483,77.8582,17738.0
2025-03-24 11:20:00,78.72,78.72,78.7,78.7,56869.0,77.8582,77.8582,77.8384,77.8384,56869.0
2025-03-24 11:25:00,78.7,78.72,78.69,78.72,203377.0,77.8384,77.8582,77.8285,77.8582,203377.0
2025-03-24 11:30:00,78.71,78.72,78.71,78.71,6674.0,77.8483,77.8582,77.8483,77.8483,6674.0
2025-03-24 11:35:00,78.72,78.73,78.71,78.73,19384.0,77.8582,77.8681,77.8483,77.8681,19384.0
2025-03-24 11:40:00,78.73,78.73,78.72,78.73,17212.0,77.8681,77.8681,77.8582,77.8681,17212.0
2025-03-24 11:45:00,78.73,78.74,78.72,78.73,3108.0,77.8681,77.878,77.8582,77.8681,3108.0
2025-03-24 11:50:00,78.73,78.74,78.73,78.73,21011.0,77.8681,77.878,77.8681,77.8681,21011.0
2025-03-24 11:55:00,78.73,78.73,78.72,78.73,10345.0,77.8681,77.8681,77.8582,77.8681,10345.0
2025-03-24 12:00:00,78.73,78.73,78.72,78.73,4303.0,77.8681,77.8681,77.8582,77.8681,4303.0
2025-03-24 12:05:00,78.73,78.74,78.72,78.73,10189.0,77.8681,77.878,77.8582,77.8681,10189.0
2025-03-24 12:10:00,78.73,78.74,78.72,78.73,18423.0,77.8681,77.878,77.8582,77.8681,18423.0
2025-03-24 12:15:00,78.73,78.74,78.73,78.73,3564.0,77.8681,77.878,77.8681,77.8681,3564.0
2025-03-24 12:20:00,78.73,78.74,78.73,78.73,5738.0,77.8681,77.878,77.8681,77.8681,5738.0
2025-03-24 12:25:00,78.73,78.75,78.73,78.75,14289.0,77.8681,77.8879,77.8681,77.8879,14289.0
2025-03-24 12:30:00,78.75,78.75,78.74,78.75,6082.0,77.8879,77.8879,77.878,77.8879,6082.0
2025-03-24 12:35:00,78.75,78.75,78.74,78.75,3765.0,77.8879,77.8879,77.878,77.8879,3765.0
2025-03-24 12:40:00,78.74,78.75,78.73,78.73,10573.0,77.878,77.8879,77.8681,77.8681,10573.0
2025-03-24 12:45:00,78.73,78.74,78.73,78.73,4152.0,77.8681,77.878,77.8681,77.8681,4152.0
2025-03-24 12:50:00,78.73,78.74,78.73,78.74,49038.0,77.8681,77.878,77.8681,77.878,49038.0
2025-03-24 12:55:00,78.74,78.74,78.73,78.73,5611.0,77.878,77.878,77.8681,77.8681,5611.0
2025-03-24 13:00:00,78.73,78.74,78.73,78.73,7437.0,77.8681,77.878,77.8681,77.8681,7437.0
2025-03-24 13:05:00,78.73,78.74,78.73,78.73,20103.0,77.8681,77.878,77.8681,77.8681,20103.0
2025-03-24 13:10:00,78.73,78.74,78.72,78.73,20590.0,77.8681,77.878,77.8582,77.8681,20590.0
2025-03-24 13:15:00,78.73,78.74,78.72,78.73,6753.0,77.8681,77.878,77.8582,77.8681,6753.0
2025-03-24 13:20:00,78.73,78.74,78.72,78.72,9805.0,77.8681,77.878,77.8582,77.8582,9805.0
2025-03-24 13:25:00,78.73,78.74,78.72,78.73,22378.0,77.8681,77.878,77.8582,77.8681,22378.0
2025-03-24 13:30:00,78.72,78.73,78.72,78.73,9885.0,77.8582,77.8681,77.8582,77.8681,9885.0
2025-03-24 13:35:00,78.73,78.73,78.72,78.73,13576.0,77.8681,77.8681,77.8582,77.8681,13576.0
2025-03-24 13:40:00,78.73,78.73,78.72,78.73,11429.0,77.8681,77.8681,77.8582,77.8681,11429.0
2025-03-24 13:45:00,78.73,78.73,78.71,78.72,30113.0,77.8681,77.8681,77.8483,77.8582,30113.0
2025-03-24 13:50:00,78.72,78.72,78.71,78.71,13301.0,77.8582,77.8582,77.8483,77.8483,13301.0
2025-03-24 13:55:00,78.71,78.72,78.71,78.72,40868.0,77.8483,77.8582,77.8483,77.8582,40868.0
2025-03-24 14:00:00,78.72,78.72,78.71,78.72,5229.0,77.8582,77.8582,77.8483,77.8582,5229.0
2025-03-24 14:05:00,78.72,78.72,78.7,78.7,11365.0,77.8582,77.8582,77.8384,77.8384,11365.0
2025-03-24 14:10:00,78.7,78.7,78.69,78.69,15694.0,77.8384,77.8384,77.8285,77.8285,15694.0
2025-03-24 14:15:00,78.7,78.7,78.69,78.69,82424.0,77.8384,77.8384,77.8285,77.8285,82424.0
2025-03-24 14:20:00,78.7,78.71,78.7,78.7,3576.0,77.8384,77.8483,77.8384,77.8384,3576.0
2025-03-24 14:25:00,78.7,78.71,78.7,78.71,38436.0,77.8384,77.8483,77.8384,77.8483,38436.0
2025-03-24 14:30:00,78.71,78.71,78.7,78.71,9802.0,77.8483,77.8483,77.8384,77.8483,9802.0
2025-03-24 14:35:00,78.71,78.72,78.7,78.72,15299.0,77.8483,77.8582,77.8384,77.8582,15299.0
2025-03-24 14:40:00,78.72,78.72,78.7,78.7,20632.0,77.8582,77.8582,77.8384,77.8384,20632.0
2025-03-24 14:45:00,78.7,78.71,78.7,78.71,3885.0,77.8384,77.8483,77.8384,77.8483,3885.0
2025-03-24 14:50:00,78.71,78.71,78.7,78.71,11933.0,77.8483,77.8483,77.8384,77.8483,11933.0
2025-03-24 14:55:00,78.7,78.71,78.7,78.71,17910.0,77.8384,77.8483,77.8384,77.8483,17910.0
2025-03-24 15:00:00,78.7,78.71,78.7,78.7,10856.0,77.8384,77.8483,77.8384,77.8384,10856.0
2025-03-24 15:05:00,78.7,78.71,78.7,78.7,5997.0,77.8384,77.8483,77.8384,77.8384,5997.0
2025-03-24 15:10:00,78.7,78.71,78.7,78.7,1125.0,77.8384,77.8483,77.8384,77.8384,1125.0
2025-03-24 15:15:00,78.7,78.71,78.7,78.71,23681.0,77.8384,77.8483,77.8384,77.8483,23681.0
2025-03-24 15:20:00,78.7,78.71,78.7,78.71,25644.0,77.8384,77.8483,77.8384,77.8483,25644.0
2025-03-24 15:25:00,78.7,78.72,78.7,78.71,47258.0,77.8384,77.8582,77.8384,77.8483,47258.0
2025-03-24 15:30:00,78.72,78.72,78.7,78.7,16454.0,77.8582,77.8582,77.8384,77.8384,16454.0
2025-03-24 15:35:00,78.7,78.72,78.7,78.72,36418.0,77.8384,77.8582,77.8384,77.8582,36418.0
2025-03-24 15:40:00,78.71,78.72,78.71,78.72,57778.0,77.8483,77.8582,77.8483,77.8582,57778.0
2025-03-24 15:45:00,78.72,78.72,78.71,78.71,14385.0,77.8582,77.8582,77.8483,77.8483,14385.0
2025-03-24 15:50:00,78.71,78.72,78.71,78.72,69512.0,77.8483,77.8582,77.8483,77.8582,69512.0
2025-03-24 15:55:00,78.72,78.73,78.7,78.71,278576.0,77.8582,77.8681,77.8384,77.8483,278576.0
2025-03-25 09:30:00,78.73,78.81,78.72,78.73,55626.0,77.8681,77.9472,77.8582,77.8681,55626.0
2025-03-25 09:35:00,78.73,78.77,78.72,78.76,200491.0,77.8681,77.9077,77.8582,77.8978,200491.0
2025-03-25 09:40:00,78.75,78.77,78.75,78.76,36050.0,77.8879,77.9077,77.8879,77.8978,36050.0
2025-03-25 09:45:00,78.77,78.77,78.76,78.77,18080.0,77.9077,77.9077,77.8978,77.9077,18080.0
2025-03-25 09:50:00,78.77,78.77,78.75,78.77,49771.0,77.9077,77.9077,77.8879,77.9077,49771.0
2025-03-25 09:55:00,78.77,78.77,78.75,78.76,40031.0,77.9077,77.9077,77.8879,77.8978,40031.0
2025-03-25 10:00:00,78.77,78.8,78.76,78.78,67734.0,77.9077,77.9373,77.8978,77.9175,67734.0
2025-03-25 10:05:00,78.79,78.8,78.78,78.78,79182.0,77.9274,77.9373,77.9175,77.9175,79182.0
2025-03-25 10:10:00,78.79,78.79,78.77,78.78,31078.0,77.9274,77.9274,77.9077,77.9175,31078.0
2025-03-25 10:15:00,78.78,78.78,78.77,78.78,15849.0,77.9175,77.9175,77.9077,77.9175,15849.0
2025-03-25 10:20:00,78.78,78.79,78.77,78.79,93803.0,77.9175,77.9274,77.9077,77.9274,93803.0
2025-03-25 10:25:00,78.79,78.79,78.78,78.79,60743.0,77.9274,77.9274,77.9175,77.9274,60743.0
2025-03-25 10:30:00,78.78,78.79,78.78,78.78,88788.0,77.9175,77.9274,77.9175,77.9175,88788.0
2025-03-25 10:35:00,78.79,78.79,78.77,78.79,62601.0,77.9274,77.9274,77.9077,77.9274,62601.0
2025-03-25 10:40:00,78.79,78.79,78.78,78.79,23431.0,77.9274,77.9274,77.9175,77.9274,23431.0
2025-03-25 10:45:00,78.79,78.79,78.77,78.77,123398.0,77.9274,77.9274,77.9077,77.9077,123398.0
2025-03-25 10:50:00,78.78,78.79,78.77,78.79,583833.0,77.9175,77.9274,77.9077,77.9274,583833.0
2025-03-25 10:55:00,78.79,78.8,78.78,78.79,566535.0,77.9274,77.9373,77.9175,77.9274,566535.0
2025-03-25 11:00:00,78.79,78.79,78.78,78.78,26749.0,77.9274,77.9274,77.9175,77.9175,26749.0
2025-03-25 11:05:00,78.79,78.79,78.78,78.79,13263.0,77.9274,77.9274,77.9175,77.9274,13263.0
2025-03-25 11:10:00,78.79,78.79,78.78,78.79,19849.0,77.9274,77.9274,77.9175,77.9274,19849.0
2025-03-25 11:15:00,78.79,78.79,78.78,78.78,7775.0,77.9274,77.9274,77.9175,77.9175,7775.0
2025-03-25 11:20:00,78.78,78.79,78.78,78.79,9957.0,77.9175,77.9274,77.9175,77.9274,9957.0
2025-03-25 11:25:00,78.78,78.79,78.78,78.79,3106.0,77.9175,77.9274,77.9175,77.9274,3106.0
2025-03-25 11:30:00,78.78,78.8,78.78,78.8,30228.0,77.9175,77.9373,77.9175,77.9373,30228.0
2025-03-25 11:35:00,78.79,78.81,78.78,78.81,25648.0,77.9274,77.9472,77.9175,77.9472,25648.0
2025-03-25 11:40:00,78.8,78.81,78.8,78.81,8832.0,77.9373,77.9472,77.9373,77.9472,8832.0
2025-03-25 11:45:00,78.81,78.81,78.79,78.8,11259.0,77.9472,77.9472,77.9274,77.9373,11259.0
2025-03-25 11:50:00,78.8,78.8,78.79,78.8,10269.0,77.9373,77.9373,77.9274,77.9373,10269.0
2025-03-25 11:55:00,78.8,78.8,78.79,78.8,14735.0,77.9373,77.9373,77.9274,77.9373,14735.0
2025-03-25 12:00:00,78.8,78.8,78.78,78.79,12428.0,77.9373,77.9373,77.9175,77.9274,12428.0
2025-03-25 12:05:00,78.79,78.79,78.78,78.79,3913.0,77.9274,77.9274,77.9175,77.9274,3913.0
2025-03-25 12:10:00,78.79,78.8,78.78,78.79,188096.0,77.9274,77.9373,77.9175,77.9274,188096.0
2025-03-25 12:15:00,78.79,78.8,78.78,78.79,75655.0,77.9274,77.9373,77.9175,77.9274,75655.0
2025-03-25 12:20:00,78.79,78.81,78.79,78.81,124759.0,77.9274,77.9472,77.9274,77.9472,124759.0
2025-03-25 12:25:00,78.81,78.82,78.8,78.81,164498.0,77.9472,77.9571,77.9373,77.9472,164498.0
2025-03-25 12:30:00,78.81,78.82,78.8,78.81,58360.0,77.9472,77.9571,77.9373,77.9472,58360.0
2025-03-25 12:35:00,78.81,78.82,78.8,78.81,34641.0,77.9472,77.9571,77.9373,77.9472,34641.0
2025-03-25 12:40:00,78.81,78.82,78.8,78.81,146074.0,77.9472,77.9571,77.9373,77.9472,146074.0
2025-03-25 12:45:00,78.81,78.82,78.81,78.81,8000.0,77.9472,77.9571,77.9472,77.9472,8000.0
2025-03-25 12:50:00,78.81,78.82,78.81,78.81,23808.0,77.9472,77.9571,77.9472,77.9472,23808.0
2025-03-25 12:55:00,78.81,78.82,78.8,78.8,47995.0,77.9472,77.9571,77.9373,77.9373,47995.0
2025-03-25 13:00:00,78.81,78.82,78.81,78.81,26304.0,77.9472,77.9571,77.9472,77.9472,26304.0
2025-03-25 13:05:00,78.81,78.81,78.8,78.8,29211.0,77.9472,77.9472,77.9373,77.9373,29211.0
2025-03-25 13:10:00,78.81,78.81,78.79,78.8,8664.0,77.9472,77.9472,77.9274,77.9373,8664.0
2025-03-25 13:15:00,78.79,78.8,78.79,78.8,9785.0,77.9274,77.9373,77.9274,77.9373,9785.0
2025-03-25 13:20:00,78.79,78.8,78.79,78.8,6500.0,77.9274,77.9373,77.9274,77.9373,6500.0
2025-03-25 13:25:00,78.8,78.8,78.79,78.79,8570.0,77.9373,77.9373,77.9274,77.9274,8570.0
2025-03-25 13:30:00,78.8,78.81,78.79,78.81,39376.0,77.9373,77.9472,77.9274,77.9472,39376.0
2025-03-25 13:35:00,78.8,78.81,78.8,78.81,4365.0,77.9373,77.9472,77.9373,77.9472,4365.0
2025-03-25 13:40:00,78.81,78.81,78.8,78.81,5151.0,77.9472,77.9472,77.9373,77.9472,5151.0
2025-03-25 13:45:00,78.81,78.81,78.8,78.8,4673.0,77.9472,77.9472,77.9373,77.9373,4673.0
2025-03-25 13:50:00,78.81,78.81,78.8,78.8,13348.0,77.9472,77.9472,77.9373,77.9373,13348.0
2025-03-25 13:55:00,78.81,78.81,78.8,78.8,26133.0,77.9472,77.9472,77.9373,77.9373,26133.0
2025-03-25 14:00:00,78.81,78.81,78.8,78.81,16358.0,77.9472,77.9472,77.9373,77.9472,16358.0
2025-03-25 14:05:00,78.81,78.81,78.8,78.81,16056.0,77.9472,77.9472,77.9373,77.9472,16056.0
2025-03-25 14:10:00,78.81,78.81,78.8,78.81,13497.0,77.9472,77.9472,77.9373,77.9472,13497.0
2025-03-25 14:15:00,78.81,78.82,78.8,78.81,55167.0,77.9472,77.9571,77.9373,77.9472,55167.0
2025-03-25 14:20:00,78.8,78.82,78.8,78.81,30102.0,77.9373,77.9571,77.9373,77.9472,30102.0
2025-03-25 14:25:00,78.81,78.81,78.8,78.81,13377.0,77.9472,77.9472,77.9373,77.9472,13377.0
2025-03-25 14:30:00,78.81,78.81,78.8,78.81,8007.0,77.9472,77.9472,77.9373,77.9472,8007.0
2025-03-25 14:35:00,78.81,78.81,78.8,78.8,7620.0,77.9472,77.9472,77.9373,77.9373,7620.0
2025-03-25 14:40:00,78.8,78.81,78.8,78.81,10349.0,77.9373,77.9472,77.9373,77.9472,10349.0
2025-03-25 14:45:00,78.81,78.82,78.8,78.81,40536.0,77.9472,77.9571,77.9373,77.9472,40536.0
2025-03-25 14:50:00,78.81,78.82,78.81,78.81,14476.0,77.9472,77.9571,77.9472,77.9472,14476.0
2025-03-25 14:55:00,78.81,78.82,78.81,78.81,8492.0,77.9472,77.9571,77.9472,77.9472,8492.0
2025-03-25 15:00:00,78.82,78.82,78.8,78.81,26985.0,77.9571,77.9571,77.9373,77.9472,26985.0
2025-03-25 15:05:00,78.81,78.81,78.8,78.81,23884.0,77.9472,77.9472,77.9373,77.9472,23884.0
2025-03-25 15:10:00,78.81,78.81,78.8,78.81,10737.0,77.9472,77.9472,77.9373,77.9472,10737.0
2025-03-25 15:15:00,78.81,78.81,78.8,78.81,16965.0,77.9472,77.9472,77.9373,77.9472,16965.0
2025-03-25 15:20:00,78.81,78.81,78.79,78.8,18790.0,77.9472,77.9472,77.9274,77.9373,18790.0
2025-03-25 15:25:00,78.8,78.81,78.79,78.81,13659.0,77.9373,77.9472,77.9274,77.9472,13659.0
2025-03-25 15:30:00,78.81,78.81,78.8,78.8,14726.0,77.9472,77.9472,77.9373,77.9373,14726.0
2025-03-25 15:35:00,78.81,78.81,78.79,78.8,11609.0,77.9472,77.9472,77.9274,77.9373,11609.0
2025-03-25 15:40:00,78.8,78.8,78.78,78.79,17641.0,77.9373,77.9373,77.9175,77.9274,17641.0
2025-03-25 15:45:00,78.79,78.79,78.78,78.79,17895.0,77.9274,77.9274,77.9175,77.9274,17895.0
2025-03-25 15:50:00,78.78,78.78,78.77,78.78,26103.0,77.9175,77.9175,77.9077,77.9175,26103.0
2025-03-25 15:55:00,78.78,78.78,78.76,78.77,131201.0,77.9175,77.9175,77.8978,77.9077,131201.0
2025-03-26 09:30:00,78.76,78.76,78.72,78.73,23792.0,77.8978,77.8978,77.8582,77.8681,23792.0
2025-03-26 09:35:00,78.73,78.73,78.71,78.73,16139.0,77.8681,77.8681,77.8483,77.8681,16139.0
2025-03-26 09:40:00,78.73,78.73,78.71,78.72,15627.0,77.8681,77.8681,77.8483,77.8582,15627.0
2025-03-26 09:45:00,78.72,78.73,78.71,78.72,16570.0,77.8582,77.8681,77.8483,77.8582,16570.0
2025-03-26 09:50:00,78.72,78.72,78.71,78.72,20493.0,77.8582,77.8582,77.8483,77.8582,20493.0
2025-03-26 09:55:00,78.72,78.74,78.72,78.73,6981.0,77.8582,77.878,77.8582,77.8681,6981.0
2025-03-26 10:00:00,78.74,78.74,78.72,78.73,14845.0,77.878,77.878,77.8582,77.8681,14845.0
2025-03-26 10:05:00,78.73,78.73,78.72,78.73,9022.0,77.8681,77.8681,77.8582,77.8681,9022.0
2025-03-26 10:10:00,78.73,78.73,78.72,78.73,6898.0,77.8681,77.8681,77.8582,77.8681,6898.0
2025-03-26 10:15:00,78.73,78.73,78.71,78.72,13540.0,77.8681,77.8681,77.8483,77.8582,13540.0
2025-03-26 10:20:00,78.72,78.72,78.7,78.72,34363.0,77.8582,77.8582,77.8384,77.8582,34363.0
2025-03-26 10:25:00,78.71,78.73,78.71,78.73,13041.0,77.8483,77.8681,77.8483,77.8681,13041.0
2025-03-26 10:30:00,78.73,78.73,78.72,78.73,3231.0,77.8681,77.8681,77.8582,77.8681,3231.0
2025-03-26 10:35:00,78.73,78.73,78.72,78.73,7686.0,77.8681,77.8681,77.8582,77.8681,7686.0
2025-03-26 10:40:00,78.73,78.73,78.72,78.73,3529.0,77.8681,77.8681,77.8582,77.8681,3529.0
2025-03-26 10:45:00,78.73,78.74,78.72,78.73,8053.0,77.8681,77.878,77.8582,77.8681,8053.0
2025-03-26 10:50:00,78.73,78.74,78.72,78.72,31264.0,77.8681,77.878,77.8582,77.8582,31264.0
2025-03-26 10:55:00,78.73,78.73,78.72,78.72,12108.0,77.8681,77.8681,77.8582,77.8582,12108.0
2025-03-26 11:00:00,78.73,78.73,78.72,78.73,10751.0,77.8681,77.8681,77.8582,77.8681,10751.0
2025-03-26 11:05:00,78.73,78.73,78.71,78.72,8851.0,77.8681,77.8681,77.8483,77.8582,8851.0
2025-03-26 11:10:00,78.72,78.72,78.71,78.71,29269.0,77.8582,77.8582,77.8483,77.8483,29269.0
2025-03-26 11:15:00,78.72,78.72,78.71,78.72,8126.0,77.8582,77.8582,77.8483,77.8582,8126.0
2025-03-26 11:20:00,78.72,78.72,78.7,78.7,76737.0,77.8582,77.8582,77.8384,77.8384,76737.0
2025-03-26 11:25:00,78.7,78.72,78.7,78.72,13808.0,77.8384,77.8582,77.8384,77.8582,13808.0
2025-03-26 11:30:00,78.72,78.72,78.71,78.72,16179.0,77.8582,77.8582,77.8483,77.8582,16179.0
2025-03-26 11:35:00,78.72,78.72,78.71,78.71,1966.0,77.8582,77.8582,77.8483,77.8483,1966.0
2025-03-26 11:40:00,78.72,78.72,78.71,78.71,9033.0,77.8582,77.8582,77.8483,77.8483,9033.0
2025-03-26 11:45:00,78.71,78.72,78.71,78.71,9016.0,77.8483,77.8582,77.8483,77.8483,9016.0
2025-03-26 11:50:00,78.72,78.73,78.71,78.73,20695.0,77.8582,77.8681,77.8483,77.8681,20695.0
2025-03-26 11:55:00,78.73,78.74,78.72,78.73,9308.0,77.8681,77.878,77.8582,77.8681,9308.0
2025-03-26 12:00:00,78.73,78.76,78.73,78.75,8681.0,77.8681,77.8978,77.8681,77.8879,8681.0
2025-03-26 12:05:00,78.76,78.76,78.74,78.75,9505.0,77.8978,77.8978,77.878,77.8879,9505.0
2025-03-26 12:10:00,78.74,78.76,78.74,78.75,33099.0,77.878,77.8978,77.878,77.8879,33099.0
2025-03-26 12:15:00,78.76,78.76,78.75,78.76,3754.0,77.8978,77.8978,77.8879,77.8978,3754.0
2025-03-26 12:20:00,78.76,78.77,78.75,78.77,4613.0,77.8978,77.9077,77.8879,77.9077,4613.0
2025-03-26 12:25:00,78.76,78.77,78.76,78.76,3961.0,77.8978,77.9077,77.8978,77.8978,3961.0
2025-03-26 12:30:00,78.76,78.77,78.75,78.76,10091.0,77.8978,77.9077,77.8879,77.8978,10091.0
2025-03-26 12:35:00,78.75,78.76,78.75,78.76,11712.0,77.8879,77.8978,77.8879,77.8978,11712.0
2025-03-26 12:40:00,78.76,78.76,78.74,78.75,51610.0,77.8978,77.8978,77.878,77.8879,51610.0
2025-03-26 12:45:00,78.74,78.75,78.74,78.75,6303.0,77.878,77.8879,77.878,77.8879,6303.0
2025-03-26 12:50:00,78.75,78.75,78.74,78.75,1568.0,77.8879,77.8879,77.878,77.8879,1568.0
2025-03-26 12:55:00,78.75,78.75,78.74,78.75,10148.0,77.8879,77.8879,77.878,77.8879,10148.0
2025-03-26 13:00:00,78.75,78.75,78.73,78.73,4902.0,77.8879,77.8879,77.8681,77.8681,4902.0
2025-03-26 13:05:00,78.74,78.74,78.73,78.73,13534.0,77.878,77.878,77.8681,77.8681,13534.0
2025-03-26 13:10:00,78.73,78.74,78.72,78.73,19458.0,77.8681,77.878,77.8582,77.8681,19458.0
2025-03-26 13:15:00,78.73,78.74,78.73,78.73,10537.0,77.8681,77.878,77.8681,77.8681,10537.0
2025-03-26 13:20:00,78.73,78.74,78.72,78.72,9628.0,77.8681,77.878,77.8582,77.8582,9628.0
2025-03-26 13:25:00,78.73,78.74,78.72,78.73,7615.0,77.8681,77.878,77.8582,77.8681,7615.0
2025-03-26 13:30:00,78.73,78.74,78.72,78.73,11007.0,77.8681,77.878,77.8582,77.8681,11007.0
2025-03-26 13:35:00,78.73,78.75,78.73,78.75,11873.0,77.8681,77.8879,77.8681,77.8879,11873.0
2025-03-26 13:40:00,78.75,78.75,78.72,78.73,12122.0,77.8879,77.8879,77.8582,77.8681,12122.0
2025-03-26 13:45:00,78.73,78.73,78.72,78.73,3335.0,77.8681,77.8681,77.8582,77.8681,3335.0
2025-03-26 13:50:00,78.73,78.73,78.71,78.73,40088.0,77.8681,77.8681,77.8483,77.8681,40088.0
2025-03-26 13:55:00,78.72,78.74,78.72,78.74,6553.0,77.8582,77.878,77.8582,77.878,6553.0
2025-03-26 14:00:00,78.73,78.74,78.73,78.74,15716.0,77.8681,77.878,77.8681,77.878,15716.0
2025-03-26 14:05:00,78.74,78.75,78.73,78.75,12049.0,77.878,77.8879,77.8681,77.8879,12049.0
2025-03-26 14:10:00,78.75,78.75,78.74,78.74,9802.0,77.8879,77.8879,77.878,77.878,9802.0
2025-03-26 14:15:00,78.73,78.75,78.73,78.75,23070.0,77.8681,77.8879,77.8681,77.8879,23070.0
2025-03-26 14:20:00,78.75,78.76,78.74,78.75,21363.0,77.8879,77.8978,77.878,77.8879,21363.0
2025-03-26 14:25:00,78.75,78.75,78.74,78.75,17548.0,77.8879,77.8879,77.878,77.8879,17548.0
2025-03-26 14:30:00,78.75,78.75,78.73,78.73,7796.0,77.8879,77.8879,77.8681,77.8681,7796.0
2025-03-26 14:35:00,78.74,78.74,78.73,78.73,7020.0,77.878,77.878,77.8681,77.8681,7020.0
2025-03-26 14:40:00,78.73,78.74,78.73,78.74,4163.0,77.8681,77.878,77.8681,77.878,4163.0
2025-03-26 14:45:00,78.73,78.74,78.73,78.73,17384.0,77.8681,77.878,77.8681,77.8681,17384.0
2025-03-26 14:50:00,78.73,78.74,78.73,78.73,7054.0,77.8681,77.878,77.8681,77.8681,7054.0
2025-03-26 14:55:00,78.73,78.74,78.72,78.73,11025.0,77.8681,77.878,77.8582,77.8681,11025.0
2025-03-26 15:00:00,78.74,78.75,78.72,78.75,10818.0,77.878,77.8879,77.8582,77.8879,10818.0
2025-03-26 15:05:00,78.75,78.75,78.73,78.74,8609.0,77.8879,77.8879,77.8681,77.878,8609.0
2025-03-26 15:10:00,78.74,78.75,78.74,78.74,6331.0,77.878,77.8879,77.878,77.878,6331.0
2025-03-26 15:15:00,78.75,78.75,78.74,78.75,16993.0,77.8879,77.8879,77.878,77.8879,16993.0
2025-03-26 15:20:00,78.75,78.75,78.74,78.74,4992.0,77.8879,77.8879,77.878,77.878,4992.0
2025-03-26 15:25:00,78.74,78.75,78.74,78.75,59321.0,77.878,77.8879,77.878,77.8879,59321.0
2025-03-26 15:30:00,78.74,78.75,78.74,78.74,21103.0,77.878,77.8879,77.878,77.878,21103.0
2025-03-26 15:35:00,78.75,78.75,78.74,78.75,28517.0,77.8879,77.8879,77.878,77.8879,28517.0
2025-03-26 15:40:00,78.75,78.75,78.74,78.75,39489.0,77.8879,77.8879,77.878,77.8879,39489.0
2025-03-26 15:45:00,78.75,78.75,78.74,78.75,13769.0,77.8879,77.8879,77.878,77.8879,13769.0
2025-03-26 15:50:00,78.75,78.75,78.74,78.74,41182.0,77.8879,77.8879,77.878,77.878,41182.0
2025-03-26 15:55:00,78.74,78.75,78.73,78.74,58915.0,77.878,77.8879,77.8681,77.878,58915.0
2025-03-27 09:30:00,78.73,78.78,78.73,78.77,364710.0,77.8681,77.9175,77.8681,77.9077,364710.0
2025-03-27 09:35:00,78.77,78.79,78.76,78.79,74172.0,77.9077,77.9274,77.8978,77.9274,74172.0
2025-03-27 09:40:00,78.79,78.79,78.78,78.79,276412.0,77.9274,77.9274,77.9175,77.9274,276412.0
2025-03-27 09:45:00,78.79,78.8,78.78,78.79,617286.0,77.9274,77.9373,77.9175,77.9274,617286.0
2025-03-27 09:50:00,78.79,78.79,78.77,78.78,74586.0,77.9274,77.9274,77.9077,77.9175,74586.0
2025-03-27 09:55:00,78.78,78.78,78.76,78.77,1195855.0,77.9175,77.9175,77.8978,77.9077,1195855.0
2025-03-27 10:00:00,78.77,78.77,78.76,78.77,43669.0,77.9077,77.9077,77.8978,77.9077,43669.0
2025-03-27 10:05:00,78.77,78.77,78.76,78.77,38105.0,77.9077,77.9077,77.8978,77.9077,38105.0
2025-03-27 10:10:00,78.76,78.77,78.75,78.76,84559.0,77.8978,77.9077,77.8879,77.8978,84559.0
2025-03-27 10:15:00,78.76,78.76,78.75,78.76,17144.0,77.8978,77.8978,77.8879,77.8978,17144.0
2025-03-27 10:20:00,78.76,78.77,78.75,78.77,34525.0,77.8978,77.9077,77.8879,77.9077,34525.0
2025-03-27 10:25:00,78.76,78.77,78.75,78.76,71648.0,77.8978,77.9077,77.8879,77.8978,71648.0
2025-03-27 10:30:00,78.76,78.76,78.74,78.75,31066.0,77.8978,77.8978,77.878,77.8879,31066.0
2025-03-27 10:35:00,78.75,78.75,78.72,78.73,164041.0,77.8879,77.8879,77.8582,77.8681,164041.0
2025-03-27 10:40:00,78.73,78.74,78.73,78.74,10130.0,77.8681,77.878,77.8681,77.878,10130.0
2025-03-27 10:45:00,78.73,78.75,78.73,78.74,38932.0,77.8681,77.8879,77.8681,77.878,38932.0
2025-03-27 10:50:00,78.75,78.75,78.73,78.74,7497423.0,77.8879,77.8879,77.8681,77.878,7497423.0
2025-03-27 10:55:00,78.74,78.75,78.74,78.74,66830.0,77.878,77.8879,77.878,77.878,66830.0
2025-03-27 11:00:00,78.74,78.75,78.73,78.73,976986.0,77.878,77.8879,77.8681,77.8681,976986.0
2025-03-27 11:05:00,78.73,78.74,78.73,78.73,127503.0,77.8681,77.878,77.8681,77.8681,127503.0
2025-03-27 11:10:00,78.74,78.75,78.73,78.73,754417.0,77.878,77.8879,77.8681,77.8681,754417.0
2025-03-27 11:15:00,78.73,78.74,78.73,78.73,9580.0,77.8681,77.878,77.8681,77.8681,9580.0
2025-03-27 11:20:00,78.73,78.73,78.72,78.73,6320.0,77.8681,77.8681,77.8582,77.8681,6320.0
2025-03-27 11:25:00,78.73,78.73,78.72,78.73,5251.0,77.8681,77.8681,77.8582,77.8681,5251.0
2025-03-27 11:30:00,78.73,78.74,78.73,78.73,21297.0,77.8681,77.878,77.8681,77.8681,21297.0
2025-03-27 11:35:00,78.73,78.75,78.73,78.75,3351.0,77.8681,77.8879,77.8681,77.8879,3351.0
2025-03-27 11:40:00,78.74,78.76,78.74,78.75,159545.0,77.878,77.8978,77.878,77.8879,159545.0
2025-03-27 11:45:00,78.75,78.75,78.74,78.74,8913.0,77.8879,77.8879,77.878,77.878,8913.0
2025-03-27 11:50:00,78.73,78.74,78.73,78.74,8153.0,77.8681,77.878,77.8681,77.878,8153.0
2025-03-27 11:55:00,78.73,78.74,78.73,78.73,5921.0,77.8681,77.878,77.8681,77.8681,5921.0
2025-03-27 12:00:00,78.74,78.74,78.73,78.73,25384.0,77.878,77.878,77.8681,77.8681,25384.0
2025-03-27 12:05:00,78.73,78.74,78.72,78.73,26748.0,77.8681,77.878,77.8582,77.8681,26748.0
2025-03-27 12:10:00,78.73,78.73,78.72,78.73,8506.0,77.8681,77.8681,77.8582,77.8681,8506.0
2025-03-27 12:15:00,78.73,78.73,78.72,78.73,3029.0,77.8681,77.8681,77.8582,77.8681,3029.0
2025-03-27 12:20:00,78.73,78.73,78.72,78.73,7540.0,77.8681,77.8681,77.8582,77.8681,7540.0
2025-03-27 12:25:00,78.73,78.74,78.72,78.73,23880.0,77.8681,77.878,77.8582,77.8681,23880.0
2025-03-27 12:30:00,78.73,78.74,78.72,78.72,39253.0,77.8681,77.878,77.8582,77.8582,39253.0
2025-03-27 12:35:00,78.73,78.73,78.72,78.73,14359.0,77.8681,77.8681,77.8582,77.8681,14359.0
2025-03-27 12:40:00,78.73,78.73,78.71,78.71,8735.0,77.8681,77.8681,77.8483,77.8483,8735.0
2025-03-27 12:45:00,78.72,78.73,78.71,78.73,10673.0,77.8582,77.8681,77.8483,77.8681,10673.0
2025-03-27 12:50:00,78.73,78.73,78.72,78.73,29847.0,77.8681,77.8681,77.8582,77.8681,29847.0
2025-03-27 12:55:00,78.73,78.74,78.72,78.73,61854.0,77.8681,77.878,77.8582,77.8681,61854.0
2025-03-27 13:00:00,78.73,78.73,78.72,78.72,4100.0,77.8681,77.8681,77.8582,77.8582,4100.0
2025-03-27 13:05:00,78.73,78.73,78.72,78.72,12901.0,77.8681,77.8681,77.8582,77.8582,12901.0
2025-03-27 13:10:00,78.73,78.73,78.72,78.72,9245.0,77.8681,77.8681,77.8582,77.8582,9245.0
2025-03-27 13:15:00,78.72,78.72,78.71,78.72,18664.0,77.8582,77.8582,77.8483,77.8582,18664.0
2025-03-27 13:20:00,78.72,78.72,78.71,78.72,4242.0,77.8582,77.8582,77.8483,77.8582,4242.0
2025-03-27 13:25:00,78.72,78.73,78.71,78.73,6758.0,77.8582,77.8681,77.8483,77.8681,6758.0
2025-03-27 13:30:00,78.73,78.73,78.72,78.73,5732.0,77.8681,77.8681,77.8582,77.8681,5732.0
2025-03-27 13:35:00,78.73,78.74,78.73,78.74,59953.0,77.8681,77.878,77.8681,77.878,59953.0
2025-03-27 13:40:00,78.73,78.74,78.73,78.74,32550.0,77.8681,77.878,77.8681,77.878,32550.0
2025-03-27 13:45:00,78.74,78.75,78.74,78.75,27148.0,77.878,77.8879,77.878,77.8879,27148.0
2025-03-27 13:50:00,78.74,78.75,78.74,78.75,5227.0,77.878,77.8879,77.878,77.8879,5227.0
2025-03-27 13:55:00,78.75,78.76,78.74,78.75,36276.0,77.8879,77.8978,77.878,77.8879,36276.0
2025-03-27 14:00:00,78.74,78.76,78.74,78.75,8279.0,77.878,77.8978,77.878,77.8879,8279.0
2025-03-27 14:05:00,78.76,78.76,78.74,78.74,38686.0,77.8978,77.8978,77.878,77.878,38686.0
2025-03-27 14:10:00,78.75,78.76,78.74,78.75,20148.0,77.8879,77.8978,77.878,77.8879,20148.0
2025-03-27 14:15:00,78.75,78.75,78.74,78.75,89597.0,77.8879,77.8879,77.878,77.8879,89597.0
2025-03-27 14:20:00,78.75,78.75,78.74,78.75,21244.0,77.8879,77.8879,77.878,77.8879,21244.0
2025-03-27 14:25:00,78.75,78.75,78.74,78.75,8684.0,77.8879,77.8879,77.878,77.8879,8684.0
2025-03-27 14:30:00,78.75,78.76,78.74,78.75,11297.0,77.8879,77.8978,77.878,77.8879,11297.0
2025-03-27 14:35:00,78.75,78.75,78.74,78.75,21532.0,77.8879,77.8879,77.878,77.8879,21532.0
2025-03-27 14:40:00,78.75,78.75,78.73,78.73,60223.0,77.8879,77.8879,77.8681,77.8681,60223.0
2025-03-27 14:45:00,78.73,78.74,78.73,78.74,4399.0,77.8681,77.878,77.8681,77.878,4399.0
2025-03-27 14:50:00,78.73,78.74,78.73,78.73,12056.0,77.8681,77.878,77.8681,77.8681,12056.0
2025-03-27 14:55:00,78.74,78.75,78.73,78.74,32678.0,77.878,77.8879,77.8681,77.878,32678.0
2025-03-27 15:00:00,78.74,78.74,78.73,78.74,13876.0,77.878,77.878,77.8681,77.878,13876.0
2025-03-27 15:05:00,78.74,78.74,78.73,78.73,13255.0,77.878,77.878,77.8681,77.8681,13255.0
2025-03-27 15:10:00,78.74,78.74,78.73,78.74,11489.0,77.878,77.878,77.8681,77.878,11489.0
2025-03-27 15:15:00,78.73,78.74,78.73,78.73,12364.0,77.8681,77.878,77.8681,77.8681,12364.0
2025-03-27 15:20:00,78.74,78.74,78.73,78.74,24837.0,77.878,77.878,77.8681,77.878,24837.0
2025-03-27 15:25:00,78.74,78.75,78.73,78.75,54105.0,77.878,77.8879,77.8681,77.8879,54105.0
2025-03-27 15:30:00,78.75,78.75,78.74,78.75,62547.0,77.8879,77.8879,77.878,77.8879,62547.0
2025-03-27 15:35:00,78.75,78.75,78.74,78.75,16385.0,77.8879,77.8879,77.878,77.8879,16385.0
2025-03-27 15:40:00,78.74,78.75,78.74,78.75,65076.0,77.878,77.8879,77.878,77.8879,65076.0
2025-03-27 15:45:00,78.75,78.75,78.74,78.75,72771.0,77.8879,77.8879,77.878,77.8879,72771.0
2025-03-27 15:50:00,78.75,78.75,78.74,78.75,30905.0,77.8879,77.8879,77.878,77.8879,30905.0
2025-03-27 15:55:00,78.75,78.77,78.74,78.77,60010.0,77.8879,77.9077,77.878,77.9077,60010.0
2025-03-28 09:30:00,78.84,78.87,78.8,78.84,44488.0,77.9769,78.0066,77.9373,77.9769,44488.0
2025-03-28 09:35:00,78.85,78.86,78.84,78.86,27106.0,77.9868,77.9967,77.9769,77.9967,27106.0
2025-03-28 09:40:00,78.85,78.86,78.85,78.86,11492.0,77.9868,77.9967,77.9868,77.9967,11492.0
2025-03-28 09:45:00,78.85,78.86,78.85,78.86,21555.0,77.9868,77.9967,77.9868,77.9967,21555.0
2025-03-28 09:50:00,78.86,78.88,78.85,78.87,27598.0,77.9967,78.0165,77.9868,78.0066,27598.0
2025-03-28 09:55:00,78.87,78.87,78.86,78.87,3000.0,78.0066,78.0066,77.9967,78.0066,3000.0
2025-03-28 10:00:00,78.86,78.87,78.85,78.86,11523.0,77.9967,78.0066,77.9868,77.9967,11523.0
2025-03-28 10:05:00,78.86,78.87,78.86,78.87,5601.0,77.9967,78.0066,77.9967,78.0066,5601.0
2025-03-28 10:10:00,78.87,78.88,78.87,78.88,4544.0,78.0066,78.0165,78.0066,78.0165,4544.0
2025-03-28 10:15:00,78.88,78.89,78.87,78.89,24120.0,78.0165,78.0263,78.0066,78.0263,24120.0
2025-03-28 10:20:00,78.88,78.89,78.87,78.88,35041.0,78.0165,78.0263,78.0066,78.0165,35041.0
2025-03-28 10:25:00,78.88,78.89,78.87,78.88,46545.0,78.0165,78.0263,78.0066,78.0165,46545.0
2025-03-28 10:30:00,78.88,78.89,78.87,78.88,21935.0,78.0165,78.0263,78.0066,78.0165,21935.0
2025-03-28 10:35:00,78.87,78.88,78.87,78.88,7309.0,78.0066,78.0165,78.0066,78.0165,7309.0
2025-03-28 10:40:00,78.87,78.88,78.87,78.87,15055.0,78.0066,78.0165,78.0066,78.0066,15055.0
2025-03-28 10:45:00,78.87,78.88,78.86,78.88,18059.0,78.0066,78.0165,77.9967,78.0165,18059.0
2025-03-28 10:50:00,78.87,78.88,78.87,78.87,16030.0,78.0066,78.0165,78.0066,78.0066,16030.0
2025-03-28 10:55:00,78.88,78.88,78.86,78.87,33178.0,78.0165,78.0165,77.9967,78.0066,33178.0
2025-03-28 11:00:00,78.87,78.87,78.86,78.87,7703.0,78.0066,78.0066,77.9967,78.0066,7703.0
2025-03-28 11:05:00,78.86,78.86,78.85,78.86,71799.0,77.9967,77.9967,77.9868,77.9967,71799.0
2025-03-28 11:10:00,78.86,78.87,78.84,78.85,27708.0,77.9967,78.0066,77.9769,77.9868,27708.0
2025-03-28 11:15:00,78.84,78.87,78.84,78.87,23819.0,77.9769,78.0066,77.9769,78.0066,23819.0
2025-03-28 11:20:00,78.87,78.88,78.86,78.88,7904.0,78.0066,78.0165,77.9967,78.0165,7904.0
2025-03-28 11:25:00,78.88,78.88,78.87,78.88,7985.0,78.0165,78.0165,78.0066,78.0165,7985.0
2025-03-28 11:30:00,78.88,78.88,78.87,78.88,6749.0,78.0165,78.0165,78.0066,78.0165,6749.0
2025-03-28 11:35:00,78.88,78.88,78.85,78.85,6718.0,78.0165,78.0165,77.9868,77.9868,6718.0
2025-03-28 11:40:00,78.86,78.87,78.85,78.87,5124.0,77.9967,78.0066,77.9868,78.0066,5124.0
2025-03-28 11:45:00,78.87,78.87,78.85,78.86,127647.0,78.0066,78.0066,77.9868,77.9967,127647.0
2025-03-28 11:50:00,78.87,78.88,78.86,78.88,12394.0,78.0066,78.0165,77.9967,78.0165,12394.0
2025-03-28 11:55:00,78.88,78.88,78.87,78.88,3863.0,78.0165,78.0165,78.0066,78.0165,3863.0
2025-03-28 12:00:00,78.88,78.88,78.87,78.88,7871.0,78.0165,78.0165,78.0066,78.0165,7871.0
2025-03-28 12:05:00,78.88,78.88,78.86,78.87,65545.0,78.0165,78.0165,77.9967,78.0066,65545.0
2025-03-28 12:10:00,78.87,78.88,78.86,78.88,9604.0,78.0066,78.0165,77.9967,78.0165,9604.0
2025-03-28 12:15:00,78.88,78.88,78.87,78.88,4157.0,78.0165,78.0165,78.0066,78.0165,4157.0
2025-03-28 12:20:00,78.88,78.89,78.88,78.89,32872.0,78.0165,78.0263,78.0165,78.0263,32872.0
2025-03-28 12:25:00,78.89,78.89,78.87,78.88,28261.0,78.0263,78.0263,78.0066,78.0165,28261.0
2025-03-28 12:30:00,78.88,78.88,78.87,78.88,26662.0,78.0165,78.0165,78.0066,78.0165,26662.0
2025-03-28 12:35:00,78.87,78.88,78.87,78.88,10677.0,78.0066,78.0165,78.0066,78.0165,10677.0
2025-03-28 12:40:00,78.88,78.9,78.88,78.9,35090.0,78.0165,78.0362,78.0165,78.0362,35090.0
2025-03-28 12:45:00,78.9,78.9,78.89,78.9,26658.0,78.0362,78.0362,78.0263,78.0362,26658.0
2025-03-28 12:50:00,78.91,78.91,78.9,78.91,5809.0,78.0461,78.0461,78.0362,78.0461,5809.0
2025-03-28 12:55:00,78.91,78.92,78.9,78.91,41720.0,78.0461,78.056,78.0362,78.0461,41720.0
2025-03-28 13:00:00,78.91,78.92,78.9,78.91,122382.0,78.0461,78.056,78.0362,78.0461,122382.0
2025-03-28 13:05:00,78.92,78.92,78.91,78.92,204330.0,78.056,78.056,78.0461,78.056,204330.0
2025-03-28 13:10:00,78.92,78.94,78.92,78.93,197424.0,78.056,78.0758,78.056,78.0659,197424.0
2025-03-28 13:15:00,78.93,78.94,78.92,78.93,314335.0,78.0659,78.0758,78.056,78.0659,314335.0
2025-03-28 13:20:00,78.93,78.94,78.92,78.92,374872.0,78.0659,78.0758,78.056,78.056,374872.0
2025-03-28 13:25:00,78.92,78.94,78.92,78.93,319057.0,78.056,78.0758,78.056,78.0659,319057.0
2025-03-28 13:30:00,78.93,78.93,78.92,78.92,1174.0,78.0659,78.0659,78.056,78.056,1174.0
2025-03-28 13:35:00,78.92,78.93,78.92,78.93,9599.0,78.056,78.0659,78.056,78.0659,9599.0
2025-03-28 13:40:00,78.92,78.93,78.92,78.93,11614.0,78.056,78.0659,78.056,78.0659,11614.0
2025-03-28 13:45:00,78.92,78.93,78.91,78.92,8871.0,78.056,78.0659,78.0461,78.056,8871.0
2025-03-28 13:50:00,78.92,78.92,78.91,78.92,6671.0,78.056,78.056,78.0461,78.056,6671.0
2025-03-28 13:55:00,78.92,78.92,78.91,78.92,6907.0,78.056,78.056,78.0461,78.056,6907.0
2025-03-28 14:00:00,78.92,78.92,78.9,78.91,10723.0,78.056,78.056,78.0362,78.0461,10723.0
2025-03-28 14:05:00,78.91,78.91,78.89,78.89,12305.0,78.0461,78.0461,78.0263,78.0263,12305.0
2025-03-28 14:10:00,78.89,78.91,78.89,78.91,12749.0,78.0263,78.0461,78.0263,78.0461,12749.0
2025-03-28 14:15:00,78.9,78.91,78.9,78.9,101146.0,78.0362,78.0461,78.0362,78.0362,101146.0
2025-03-28 14:20:00,78.9,78.91,78.9,78.91,7590.0,78.0362,78.0461,78.0362,78.0461,7590.0
2025-03-28 14:25:00,78.91,78.91,78.9,78.91,11681.0,78.0461,78.0461,78.0362,78.0461,11681.0
2025-03-28 14:30:00,78.9,78.91,78.9,78.9,4594.0,78.0362,78.0461,78.0362,78.0362,4594.0
2025-03-28 14:35:00,78.9,78.92,78.9,78.92,8529.0,78.0362,78.056,78.0362,78.056,8529.0
2025-03-28 14:40:00,78.91,78.92,78.91,78.91,6713.0,78.0461,78.056,78.0461,78.0461,6713.0
2025-03-28 14:45:00,78.92,78.94,78.91,78.93,36219.0,78.056,78.0758,78.0461,78.0659,36219.0
2025-03-28 14:50:00,78.94,78.95,78.93,78.94,56785.0,78.0758,78.0857,78.0659,78.0758,56785.0
2025-03-28 14:55:00,78.95,78.95,78.93,78.94,31083.0,78.0857,78.0857,78.0659,78.0758,31083.0
2025-03-28 15:00:00,78.94,78.95,78.93,78.95,147102.0,78.0758,78.0857,78.0659,78.0857,147102.0
2025-03-28 15:05:00,78.95,78.95,78.93,78.94,145154.0,78.0857,78.0857,78.0659,78.0758,145154.0
2025-03-28 15:10:00,78.94,78.95,78.93,78.95,123286.0,78.0758,78.0857,78.0659,78.0857,123286.0
2025-03-28 15:15:00,78.95,78.95,78.94,78.95,131347.0,78.0857,78.0857,78.0758,78.0857,131347.0
2025-03-28 15:20:00,78.95,78.96,78.94,78.95,167377.0,78.0857,78.0956,78.0758,78.0857,167377.0
2025-03-28 15:25:00,78.95,78.95,78.94,78.95,135521.0,78.0857,78.0857,78.0758,78.0857,135521.0
2025-03-28 15:30:00,78.95,78.95,78.94,78.95,192723.0,78.0857,78.0857,78.0758,78.0857,192723.0
2025-03-28 15:35:00,78.94,78.95,78.94,78.95,193457.0,78.0758,78.0857,78.0758,78.0857,193457.0
2025-03-28 15:40:00,78.95,78.95,78.94,78.95,232491.0,78.0857,78.0857,78.0758,78.0857,232491.0
2025-03-28 15:45:00,78.95,78.95,78.94,78.94,172091.0,78.0857,78.0857,78.0758,78.0758,172091.0
2025-03-28 15:50:00,78.94,78.95,78.94,78.95,226451.0,78.0758,78.0857,78.0758,78.0857,226451.0
2025-03-28 15:55:00,78.95,78.96,78.93,78.94,1089699.0,78.0857,78.0956,78.0659,78.0758,1089699.0
2025-03-31 09:30:00,79.06,79.06,78.95,78.98,51446.0,78.1945,78.1945,78.0857,78.1154,51446.0
2025-03-31 09:35:00,78.97,78.99,78.97,78.98,49471.0,78.1055,78.1252,78.1055,78.1154,49471.0
2025-03-31 09:40:00,78.98,79.0,78.98,78.98,27198.0,78.1154,78.1351,78.1154,78.1154,27198.0
2025-03-31 09:45:00,78.98,79.0,78.98,78.98,47100.0,78.1154,78.1351,78.1154,78.1154,47100.0
2025-03-31 09:50:00,78.99,78.99,78.98,78.98,37451.0,78.1252,78.1252,78.1154,78.1154,37451.0
2025-03-31 09:55:00,78.99,78.99,78.97,78.98,20429.0,78.1252,78.1252,78.1055,78.1154,20429.0
2025-03-31 10:00:00,78.98,78.98,78.96,78.96,11069.0,78.1154,78.1154,78.0956,78.0956,11069.0
2025-03-31 10:05:00,78.97,78.97,78.96,78.96,12146.0,78.1055,78.1055,78.0956,78.0956,12146.0
2025-03-31 10:10:00,78.97,78.97,78.95,78.95,19553.0,78.1055,78.1055,78.0857,78.0857,19553.0
2025-03-31 10:15:00,78.95,78.98,78.95,78.98,90816.0,78.0857,78.1154,78.0857,78.1154,90816.0
2025-03-31 10:20:00,78.97,78.98,78.97,78.97,31022.0,78.1055,78.1154,78.1055,78.1055,31022.0
2025-03-31 10:25:00,78.97,78.99,78.97,78.98,20910.0,78.1055,78.1252,78.1055,78.1154,20910.0
2025-03-31 10:30:00,78.98,78.99,78.98,78.98,46634.0,78.1154,78.1252,78.1154,78.1154,46634.0
2025-03-31 10:35:00,78.98,78.99,78.97,78.98,25154.0,78.1154,78.1252,78.1055,78.1154,25154.0
2025-03-31 10:40:00,78.97,78.99,78.97,78.98,92249.0,78.1055,78.1252,78.1055,78.1154,92249.0
2025-03-31 10:45:00,78.98,78.99,78.97,78.98,154278.0,78.1154,78.1252,78.1055,78.1154,154278.0
2025-03-31 10:50:00,78.98,79.0,78.97,78.99,196813.0,78.1154,78.1351,78.1055,78.1252,196813.0
2025-03-31 10:55:00,79.0,79.0,78.98,78.99,101992.0,78.1351,78.1351,78.1154,78.1252,101992.0
2025-03-31 11:00:00,78.99,79.0,78.97,78.98,242009.0,78.1252,78.1351,78.1055,78.1154,242009.0
2025-03-31 11:05:00,78.98,79.0,78.97,78.98,667150.0,78.1154,78.1351,78.1055,78.1154,667150.0
2025-03-31 11:10:00,78.98,78.98,78.96,78.97,481217.0,78.1154,78.1154,78.0956,78.1055,481217.0
2025-03-31 11:15:00,78.97,78.98,78.96,78.97,323234.0,78.1055,78.1154,78.0956,78.1055,323234.0
2025-03-31 11:20:00,78.97,78.98,78.96,78.96,72893.0,78.1055,78.1154,78.0956,78.0956,72893.0
2025-03-31 11:25:00,78.96,78.97,78.95,78.96,316504.0,78.0956,78.1055,78.0857,78.0956,316504.0
2025-03-31 11:30:00,78.95,78.96,78.95,78.95,27077.0,78.0857,78.0956,78.0857,78.0857,27077.0
2025-03-31 11:35:00,78.95,78.96,78.94,78.95,11056.0,78.0857,78.0956,78.0758,78.0857,11056.0
2025-03-31 11:40:00,78.95,78.96,78.94,78.95,35846.0,78.0857,78.0956,78.0758,78.0857,35846.0
2025-03-31 11:45:00,78.95,78.96,78.94,78.94,24986.0,78.0857,78.0956,78.0758,78.0758,24986.0
2025-03-31 11:50:00,78.94,78.95,78.94,78.94,22328.0,78.0758,78.0857,78.0758,78.0758,22328.0
2025-03-31 11:55:00,78.95,78.96,78.94,78.95,67347.0,78.0857,78.0956,78.0758,78.0857,67347.0
2025-03-31 12:00:00,78.95,78.95,78.94,78.95,16062.0,78.0857,78.0857,78.0758,78.0857,16062.0
2025-03-31 12:05:00,78.95,78.96,78.94,78.96,136162.0,78.0857,78.0956,78.0758,78.0956,136162.0
2025-03-31 12:10:00,78.95,78.96,78.95,78.95,23768.0,78.0857,78.0956,78.0857,78.0857,23768.0
2025-03-31 12:15:00,78.95,78.96,78.95,78.96,8464.0,78.0857,78.0956,78.0857,78.0956,8464.0
2025-03-31 12:20:00,78.95,78.96,78.95,78.95,5879.0,78.0857,78.0956,78.0857,78.0857,5879.0
2025-03-31 12:25:00,78.96,78.96,78.94,78.95,39035.0,78.0956,78.0956,78.0758,78.0857,39035.0
2025-03-31 12:30:00,78.95,78.95,78.94,78.95,56840.0,78.0857,78.0857,78.0758,78.0857,56840.0
2025-03-31 12:35:00,78.94,78.95,78.93,78.94,122231.0,78.0758,78.0857,78.0659,78.0758,122231.0
2025-03-31 12:40:00,78.93,78.94,78.93,78.93,10339.0,78.0659,78.0758,78.0659,78.0659,10339.0
2025-03-31 12:45:00,78.93,78.94,78.92,78.92,12091.0,78.0659,78.0758,78.056,78.056,12091.0
2025-03-31 12:50:00,78.93,78.94,78.92,78.94,28358.0,78.0659,78.0758,78.056,78.0758,28358.0
2025-03-31 12:55:00,78.94,78.95,78.93,78.95,99162.0,78.0758,78.0857,78.0659,78.0857,99162.0
2025-03-31 13:00:00,78.95,78.95,78.94,78.94,8796.0,78.0857,78.0857,78.0758,78.0758,8796.0
2025-03-31 13:05:00,78.94,78.95,78.92,78.93,62626.0,78.0758,78.0857,78.056,78.0659,62626.0
2025-03-31 13:10:00,78.92,78.93,78.91,78.92,8152.0,78.056,78.0659,78.0461,78.056,8152.0
2025-03-31 13:15:00,78.92,78.93,78.91,78.92,5695.0,78.056,78.0659,78.0461,78.056,5695.0
2025-03-31 13:20:00,78.92,78.93,78.92,78.92,15888.0,78.056,78.0659,78.056,78.056,15888.0
2025-03-31 13:25:00,78.92,78.93,78.92,78.92,5487.0,78.056,78.0659,78.056,78.056,5487.0
2025-03-31 13:30:00,78.92,78.93,78.91,78.92,26537.0,78.056,78.0659,78.0461,78.056,26537.0
2025-03-31 13:35:00,78.93,78.93,78.91,78.92,11755.0,78.0659,78.0659,78.0461,78.056,11755.0
2025-03-31 13:40:00,78.92,78.93,78.91,78.92,37487.0,78.056,78.0659,78.0461,78.056,37487.0
2025-03-31 13:45:00,78.92,78.93,78.91,78.92,21131.0,78.056,78.0659,78.0461,78.056,21131.0
2025-03-31 13:50:00,78.92,78.92,78.91,78.92,2129.0,78.056,78.056,78.0461,78.056,2129.0
2025-03-31 13:55:00,78.92,78.93,78.91,78.92,40510.0,78.056,78.0659,78.0461,78.056,40510.0
2025-03-31 14:00:00,78.93,78.93,78.91,78.92,13503.0,78.0659,78.0659,78.0461,78.056,13503.0
2025-03-31 14:05:00,78.92,78.92,78.91,78.91,4700.0,78.056,78.056,78.0461,78.0461,4700.0
2025-03-31 14:10:00,78.91,78.92,78.9,78.91,13133.0,78.0461,78.056,78.0362,78.0461,13133.0
2025-03-31 14:15:00,78.9,78.91,78.9,78.91,24559.0,78.0362,78.0461,78.0362,78.0461,24559.0
2025-03-31 14:20:00,78.91,78.91,78.89,78.89,19389.0,78.0461,78.0461,78.0263,78.0263,19389.0
2025-03-31 14:25:00,78.9,78.9,78.89,78.89,9718.0,78.0362,78.0362,78.0263,78.0263,9718.0
2025-03-31 14:30:00,78.9,78.9,78.89,78.89,10620.0,78.0362,78.0362,78.0263,78.0263,10620.0
2025-03-31 14:35:00,78.9,78.9,78.89,78.9,10932.0,78.0362,78.0362,78.0263,78.0362,10932.0
2025-03-31 14:40:00,78.9,78.91,78.89,78.9,34616.0,78.0362,78.0461,78.0263,78.0362,34616.0
2025-03-31 14:45:00,78.9,78.91,78.9,78.91,14543.0,78.0362,78.0461,78.0362,78.0461,14543.0
2025-03-31 14:50:00,78.91,78.91,78.9,78.91,7674.0,78.0461,78.0461,78.0362,78.0461,7674.0
2025-03-31 14:55:00,78.91,78.92,78.9,78.92,21091.0,78.0461,78.056,78.0362,78.056,21091.0
2025-03-31 15:00:00,78.92,78.93,78.91,78.92,28507.0,78.056,78.0659,78.0461,78.056,28507.0
2025-03-31 15:05:00,78.92,78.93,78.92,78.92,9355.0,78.056,78.0659,78.056,78.056,9355.0
2025-03-31 15:10:00,78.92,78.94,78.92,78.92,41823.0,78.056,78.0758,78.056,78.056,41823.0
2025-03-31 15:15:00,78.93,78.94,78.92,78.93,31464.0,78.0659,78.0758,78.056,78.0659,31464.0
2025-03-31 15:20:00,78.94,78.95,78.93,78.95,25833.0,78.0758,78.0857,78.0659,78.0857,25833.0
2025-03-31 15:25:00,78.95,78.95,78.94,78.95,39183.0,78.0857,78.0857,78.0758,78.0857,39183.0
2025-03-31 15:30:00,78.95,78.96,78.94,78.95,32707.0,78.0857,78.0956,78.0758,78.0857,32707.0
2025-03-31 15:35:00,78.95,78.95,78.94,78.94,8954.0,78.0857,78.0857,78.0758,78.0758,8954.0
2025-03-31 15:40:00,78.95,78.95,78.93,78.95,70894.0,78.0857,78.0857,78.0659,78.0857,70894.0
2025-03-31 15:45:00,78.95,78.96,78.94,78.95,50830.0,78.0857,78.0956,78.0758,78.0857,50830.0
2025-03-31 15:50:00,78.95,78.96,78.94,78.94,62566.0,78.0857,78.0956,78.0758,78.0758,62566.0
2025-03-31 15:55:00,78.95,78.96,78.93,78.95,56538.0,78.0857,78.0956,78.0659,78.0857,56538.0
2025-04-01 09:30:00,78.71,78.73,78.68,78.69,31859.0,78.1341,78.1539,78.1043,78.1142,31859.0
2025-04-01 09:35:00,78.69,78.7,78.68,78.7,11345.0,78.1142,78.1241,78.1043,78.1241,11345.0
2025-04-01 09:40:00,78.7,78.71,78.69,78.7,48264.0,78.1241,78.1341,78.1142,78.1241,48264.0
2025-04-01 09:45:00,78.7,78.71,78.68,78.69,12980.0,78.1241,78.1341,78.1043,78.1142,12980.0
2025-04-01 09:50:00,78.7,78.7,78.68,78.69,16966.0,78.1241,78.1241,78.1043,78.1142,16966.0
2025-04-01 09:55:00,78.69,78.71,78.69,78.7,33583.0,78.1142,78.1341,78.1142,78.1241,33583.0
2025-04-01 10:00:00,78.71,78.77,78.71,78.75,224842.0,78.1341,78.1936,78.1341,78.1738,224842.0
2025-04-01 10:05:00,78.75,78.77,78.74,78.77,106448.0,78.1738,78.1936,78.1639,78.1936,106448.0
2025-04-01 10:10:00,78.77,78.78,78.76,78.78,13848.0,78.1936,78.2036,78.1837,78.2036,13848.0
2025-04-01 10:15:00,78.78,78.78,78.77,78.78,20947.0,78.2036,78.2036,78.1936,78.2036,20947.0
2025-04-01 10:20:00,78.78,78.79,78.77,78.78,427319.0,78.2036,78.2135,78.1936,78.2036,427319.0
2025-04-01 10:25:00,78.78,78.79,78.77,78.79,332368.0,78.2036,78.2135,78.1936,78.2135,332368.0
2025-04-01 10:30:00,78.79,78.79,78.77,78.77,28738.0,78.2135,78.2135,78.1936,78.1936,28738.0
2025-04-01 10:35:00,78.77,78.77,78.75,78.76,11087.0,78.1936,78.1936,78.1738,78.1837,11087.0
2025-04-01 10:40:00,78.76,78.76,78.74,78.76,177196.0,78.1837,78.1837,78.1639,78.1837,177196.0
2025-04-01 10:45:00,78.76,78.76,78.75,78.76,8842.0,78.1837,78.1837,78.1738,78.1837,8842.0
2025-04-01 10:50:00,78.76,78.76,78.73,78.73,18028.0,78.1837,78.1837,78.1539,78.1539,18028.0
2025-04-01 10:55:00,78.73,78.74,78.73,78.73,8039.0,78.1539,78.1639,78.1539,78.1539,8039.0
2025-04-01 11:00:00,78.73,78.74,78.73,78.73,7562.0,78.1539,78.1639,78.1539,78.1539,7562.0
2025-04-01 11:05:00,78.74,78.74,78.72,78.74,19690.0,78.1639,78.1639,78.144,78.1639,19690.0
2025-04-01 11:10:00,78.74,78.75,78.73,78.75,8096.0,78.1639,78.1738,78.1539,78.1738,8096.0
2025-04-01 11:15:00,78.75,78.75,78.74,78.75,7277.0,78.1738,78.1738,78.1639,78.1738,7277.0
2025-04-01 11:20:00,78.75,78.75,78.74,78.74,19449.0,78.1738,78.1738,78.1639,78.1639,19449.0
2025-04-01 11:25:00,78.74,78.75,78.74,78.75,49041.0,78.1639,78.1738,78.1639,78.1738,49041.0
2025-04-01 11:30:00,78.75,78.75,78.74,78.75,11693.0,78.1738,78.1738,78.1639,78.1738,11693.0
2025-04-01 11:35:00,78.75,78.76,78.74,78.76,27257.0,78.1738,78.1837,78.1639,78.1837,27257.0
2025-04-01 11:40:00,78.76,78.77,78.75,78.77,16771.0,78.1837,78.1936,78.1738,78.1936,16771.0
2025-04-01 11:45:00,78.77,78.78,78.76,78.76,16071.0,78.1936,78.2036,78.1837,78.1837,16071.0
2025-04-01 11:50:00,78.77,78.77,78.76,78.77,10453.0,78.1936,78.1936,78.1837,78.1936,10453.0
2025-04-01 11:55:00,78.77,78.77,78.75,78.76,15247.0,78.1936,78.1936,78.1738,78.1837,15247.0
2025-04-01 12:00:00,78.76,78.76,78.74,78.74,30560.0,78.1837,78.1837,78.1639,78.1639,30560.0
2025-04-01 12:05:00,78.75,78.75,78.73,78.73,81228.0,78.1738,78.1738,78.1539,78.1539,81228.0
2025-04-01 12:10:00,78.73,78.75,78.73,78.75,55129.0,78.1539,78.1738,78.1539,78.1738,55129.0
2025-04-01 12:15:00,78.75,78.75,78.73,78.73,38399.0,78.1738,78.1738,78.1539,78.1539,38399.0
2025-04-01 12:20:00,78.73,78.74,78.72,78.73,61349.0,78.1539,78.1639,78.144,78.1539,61349.0
2025-04-01 12:25:00,78.73,78.74,78.71,78.73,91502.0,78.1539,78.1639,78.1341,78.1539,91502.0
2025-04-01 12:30:00,78.73,78.75,78.73,78.75,39603.0,78.1539,78.1738,78.1539,78.1738,39603.0
2025-04-01 12:35:00,78.75,78.76,78.74,78.76,16027.0,78.1738,78.1837,78.1639,78.1837,16027.0
2025-04-01 12:40:00,78.75,78.76,78.75,78.76,13632.0,78.1738,78.1837,78.1738,78.1837,13632.0
2025-04-01 12:45:00,78.76,78.76,78.75,78.76,6954.0,78.1837,78.1837,78.1738,78.1837,6954.0
2025-04-01 12:50:00,78.76,78.76,78.74,78.75,14659.0,78.1837,78.1837,78.1639,78.1738,14659.0
2025-04-01 12:55:00,78.75,78.75,78.74,78.74,10173.0,78.1738,78.1738,78.1639,78.1639,10173.0
2025-04-01 13:00:00,78.74,78.75,78.73,78.73,17140.0,78.1639,78.1738,78.1539,78.1539,17140.0
2025-04-01 13:05:00,78.73,78.75,78.73,78.75,50571.0,78.1539,78.1738,78.1539,78.1738,50571.0
2025-04-01 13:10:00,78.74,78.75,78.74,78.75,11808.0,78.1639,78.1738,78.1639,78.1738,11808.0
2025-04-01 13:15:00,78.74,78.76,78.74,78.76,27783.0,78.1639,78.1837,78.1639,78.1837,27783.0
2025-04-01 13:20:00,78.76,78.76,78.75,78.76,10738.0,78.1837,78.1837,78.1738,78.1837,10738.0
2025-04-01 13:25:00,78.76,78.76,78.75,78.76,7898.0,78.1837,78.1837,78.1738,78.1837,7898.0
2025-04-01 13:30:00,78.76,78.76,78.75,78.76,11326.0,78.1837,78.1837,78.1738,78.1837,11326.0
2025-04-01 13:35:00,78.76,78.77,78.75,78.77,47237.0,78.1837,78.1936,78.1738,78.1936,47237.0
2025-04-01 13:40:00,78.77,78.77,78.76,78.76,53451.0,78.1936,78.1936,78.1837,78.1837,53451.0
2025-04-01 13:45:00,78.77,78.77,78.76,78.77,13075.0,78.1936,78.1936,78.1837,78.1936,13075.0
2025-04-01 13:50:00,78.77,78.77,78.76,78.77,13119.0,78.1936,78.1936,78.1837,78.1936,13119.0
2025-04-01 13:55:00,78.77,78.77,78.76,78.77,28128.0,78.1936,78.1936,78.1837,78.1936,28128.0
2025-04-01 14:00:00,78.76,78.77,78.76,78.77,28504.0,78.1837,78.1936,78.1837,78.1936,28504.0
2025-04-01 14:05:00,78.76,78.77,78.76,78.77,19787.0,78.1837,78.1936,78.1837,78.1936,19787.0
2025-04-01 14:10:00,78.77,78.77,78.76,78.77,63550.0,78.1936,78.1936,78.1837,78.1936,63550.0
2025-04-01 14:15:00,78.77,78.77,78.76,78.77,16978.0,78.1936,78.1936,78.1837,78.1936,16978.0
2025-04-01 14:20:00,78.77,78.77,78.76,78.76,9883.0,78.1936,78.1936,78.1837,78.1837,9883.0
2025-04-01 14:25:00,78.77,78.77,78.76,78.77,17861.0,78.1936,78.1936,78.1837,78.1936,17861.0
2025-04-01 14:30:00,78.77,78.77,78.75,78.76,71908.0,78.1936,78.1936,78.1738,78.1837,71908.0
2025-04-01 14:35:00,78.76,78.76,78.75,78.76,121311.0,78.1837,78.1837,78.1738,78.1837,121311.0
2025-04-01 14:40:00,78.76,78.76,78.74,78.75,10076.0,78.1837,78.1837,78.1639,78.1738,10076.0
2025-04-01 14:45:00,78.74,78.76,78.74,78.76,119336.0,78.1639,78.1837,78.1639,78.1837,119336.0
2025-04-01 14:50:00,78.76,78.76,78.74,78.75,48134.0,78.1837,78.1837,78.1639,78.1738,48134.0
2025-04-01 14:55:00,78.74,78.75,78.73,78.73,25991.0,78.1639,78.1738,78.1539,78.1539,25991.0
2025-04-01 15:00:00,78.74,78.74,78.73,78.73,42915.0,78.1639,78.1639,78.1539,78.1539,42915.0
2025-04-01 15:05:00,78.74,78.74,78.73,78.73,12861.0,78.1639,78.1639,78.1539,78.1539,12861.0
2025-04-01 15:10:00,78.73,78.74,78.73,78.73,70458.0,78.1539,78.1639,78.1539,78.1539,70458.0
2025-04-01 15:15:00,78.73,78.74,78.73,78.73,12369.0,78.1539,78.1639,78.1539,78.1539,12369.0
2025-04-01 15:20:00,78.73,78.74,78.72,78.73,68937.0,78.1539,78.1639,78.144,78.1539,68937.0
2025-04-01 15:25:00,78.73,78.73,78.71,78.72,232385.0,78.1539,78.1539,78.1341,78.144,232385.0
2025-04-01 15:30:00,78.72,78.72,78.71,78.72,67334.0,78.144,78.144,78.1341,78.144,67334.0
2025-04-01 15:35:00,78.71,78.72,78.71,78.72,24196.0,78.1341,78.144,78.1341,78.144,24196.0
2025-04-01 15:40:00,78.72,78.72,78.71,78.71,12297.0,78.144,78.144,78.1341,78.1341,12297.0
2025-04-01 15:45:00,78.72,78.72,78.71,78.72,8811.0,78.144,78.144,78.1341,78.144,8811.0
2025-04-01 15:50:00,78.72,78.72,78.71,78.72,17898.0,78.144,78.144,78.1341,78.144,17898.0
2025-04-01 15:55:00,78.72,78.73,78.71,78.71,159188.0,78.144,78.1539,78.1341,78.1341,159188.0
2025-04-02 09:30:00,78.79,78.8,78.77,78.77,21648.0,78.2135,78.2234,78.1936,78.1936,21648.0
2025-04-02 09:35:00,78.77,78.77,78.75,78.76,26078.0,78.1936,78.1936,78.1738,78.1837,26078.0
2025-04-02 09:40:00,78.76,78.77,78.75,78.75,29535.0,78.1837,78.1936,78.1738,78.1738,29535.0
2025-04-02 09:45:00,78.76,78.76,78.75,78.76,10712.0,78.1837,78.1837,78.1738,78.1837,10712.0
2025-04-02 09:50:00,78.76,78.76,78.74,78.75,16864.0,78.1837,78.1837,78.1639,78.1738,16864.0
2025-04-02 09:55:00,78.75,78.77,78.75,78.77,7964.0,78.1738,78.1936,78.1738,78.1936,7964.0
2025-04-02 10:00:00,78.76,78.77,78.74,78.75,8757.0,78.1837,78.1936,78.1639,78.1738,8757.0
2025-04-02 10:05:00,78.75,78.75,78.74,78.75,8544.0,78.1738,78.1738,78.1639,78.1738,8544.0
2025-04-02 10:10:00,78.74,78.76,78.74,78.76,44520.0,78.1639,78.1837,78.1639,78.1837,44520.0
2025-04-02 10:15:00,78.75,78.76,78.74,78.75,27743.0,78.1738,78.1837,78.1639,78.1738,27743.0
2025-04-02 10:20:00,78.75,78.75,78.74,78.75,27945.0,78.1738,78.1738,78.1639,78.1738,27945.0
2025-04-02 10:25:00,78.75,78.75,78.74,78.74,9461.0,78.1738,78.1738,78.1639,78.1639,9461.0
2025-04-02 10:30:00,78.75,78.76,78.74,78.76,8714.0,78.1738,78.1837,78.1639,78.1837,8714.0
2025-04-02 10:35:00,78.76,78.77,78.75,78.75,13962.0,78.1837,78.1936,78.1738,78.1738,13962.0
2025-04-02 10:40:00,78.76,78.76,78.73,78.75,17584.0,78.1837,78.1837,78.1539,78.1738,17584.0
2025-04-02 10:45:00,78.74,78.75,78.73,78.73,17165.0,78.1639,78.1738,78.1539,78.1539,17165.0
2025-04-02 10:50:00,78.73,78.74,78.73,78.73,14094.0,78.1539,78.1639,78.1539,78.1539,14094.0
2025-04-02 10:55:00,78.73,78.73,78.72,78.73,3662.0,78.1539,78.1539,78.144,78.1539,3662.0
2025-04-02 11:00:00,78.73,78.74,78.72,78.73,10800.0,78.1539,78.1639,78.144,78.1539,10800.0
2025-04-02 11:05:00,78.73,78.73,78.72,78.72,16934.0,78.1539,78.1539,78.144,78.144,16934.0
2025-04-02 11:10:00,78.72,78.74,78.72,78.73,13603.0,78.144,78.1639,78.144,78.1539,13603.0
2025-04-02 11:15:00,78.73,78.74,78.73,78.74,15508.0,78.1539,78.1639,78.1539,78.1639,15508.0
2025-04-02 11:20:00,78.73,78.74,78.71,78.71,34872.0,78.1539,78.1639,78.1341,78.1341,34872.0
2025-04-02 11:25:00,78.71,78.71,78.7,78.7,26998.0,78.1341,78.1341,78.1241,78.1241,26998.0
2025-04-02 11:30:00,78.7,78.71,78.7,78.71,14618.0,78.1241,78.1341,78.1241,78.1341,14618.0
2025-04-02 11:35:00,78.7,78.72,78.7,78.71,33269.0,78.1241,78.144,78.1241,78.1341,33269.0
2025-04-02 11:40:00,78.72,78.72,78.71,78.72,24334.0,78.144,78.144,78.1341,78.144,24334.0
2025-04-02 11:45:00,78.72,78.72,78.71,78.72,21621.0,78.144,78.144,78.1341,78.144,21621.0
2025-04-02 11:50:00,78.71,78.73,78.71,78.73,32185.0,78.1341,78.1539,78.1341,78.1539,32185.0
2025-04-02 11:55:00,78.73,78.73,78.71,78.72,4661.0,78.1539,78.1539,78.1341,78.144,4661.0
2025-04-02 12:00:00,78.72,78.72,78.71,78.72,2993.0,78.144,78.144,78.1341,78.144,2993.0
2025-04-02 12:05:00,78.72,78.72,78.71,78.71,17410.0,78.144,78.144,78.1341,78.1341,17410.0
2025-04-02 12:10:00,78.72,78.72,78.69,78.7,63525.0,78.144,78.144,78.1142,78.1241,63525.0
2025-04-02 12:15:00,78.7,78.7,78.69,78.7,6981.0,78.1241,78.1241,78.1142,78.1241,6981.0
2025-04-02 12:20:00,78.7,78.7,78.69,78.69,1863.0,78.1241,78.1241,78.1142,78.1142,1863.0
2025-04-02 12:25:00,78.7,78.7,78.68,78.69,3127.0,78.1241,78.1241,78.1043,78.1142,3127.0
2025-04-02 12:30:00,78.69,78.69,78.68,78.69,9598.0,78.1142,78.1142,78.1043,78.1142,9598.0
2025-04-02 12:35:00,78.69,78.7,78.68,78.69,19966.0,78.1142,78.1241,78.1043,78.1142,19966.0
2025-04-02 12:40:00,78.7,78.7,78.68,78.69,11184.0,78.1241,78.1241,78.1043,78.1142,11184.0
2025-04-02 12:45:00,78.69,78.69,78.67,78.67,19213.0,78.1142,78.1142,78.0944,78.0944,19213.0
2025-04-02 12:50:00,78.67,78.68,78.66,78.67,9225.0,78.0944,78.1043,78.0844,78.0944,9225.0
2025-04-02 12:55:00,78.67,78.68,78.66,78.68,28843.0,78.0944,78.1043,78.0844,78.1043,28843.0
2025-04-02 13:00:00,78.67,78.68,78.67,78.67,16833.0,78.0944,78.1043,78.0944,78.0944,16833.0
2025-04-02 13:05:00,78.67,78.68,78.67,78.67,4764.0,78.0944,78.1043,78.0944,78.0944,4764.0
2025-04-02 13:10:00,78.68,78.68,78.67,78.67,8599.0,78.1043,78.1043,78.0944,78.0944,8599.0
2025-04-02 13:15:00,78.68,78.69,78.67,78.67,25050.0,78.1043,78.1142,78.0944,78.0944,25050.0
2025-04-02 13:20:00,78.67,78.68,78.67,78.67,4736.0,78.0944,78.1043,78.0944,78.0944,4736.0
2025-04-02 13:25:00,78.67,78.68,78.67,78.67,9718.0,78.0944,78.1043,78.0944,78.0944,9718.0
2025-04-02 13:30:00,78.67,78.68,78.67,78.67,34444.0,78.0944,78.1043,78.0944,78.0944,34444.0
2025-04-02 13:35:00,78.67,78.68,78.67,78.68,15962.0,78.0944,78.1043,78.0944,78.1043,15962.0
2025-04-02 13:40:00,78.68,78.69,78.67,78.69,49776.0,78.1043,78.1142,78.0944,78.1142,49776.0
2025-04-02 13:45:00,78.69,78.69,78.68,78.69,4796.0,78.1142,78.1142,78.1043,78.1142,4796.0
2025-04-02 13:50:00,78.69,78.7,78.68,78.7,32207.0,78.1142,78.1241,78.1043,78.1241,32207.0
2025-04-02 13:55:00,78.7,78.7,78.69,78.7,17395.0,78.1241,78.1241,78.1142,78.1241,17395.0
2025-04-02 14:00:00,78.7,78.7,78.69,78.7,12497.0,78.1241,78.1241,78.1142,78.1241,12497.0
2025-04-02 14:05:00,78.7,78.71,78.69,78.7,15755.0,78.1241,78.1341,78.1142,78.1241,15755.0
2025-04-02 14:10:00,78.7,78.71,78.69,78.7,14249.0,78.1241,78.1341,78.1142,78.1241,14249.0
2025-04-02 14:15:00,78.7,78.7,78.69,78.69,11915.0,78.1241,78.1241,78.1142,78.1142,11915.0
2025-04-02 14:20:00,78.7,78.7,78.69,78.7,8116.0,78.1241,78.1241,78.1142,78.1241,8116.0
2025-04-02 14:25:00,78.7,78.7,78.69,78.7,7754.0,78.1241,78.1241,78.1142,78.1241,7754.0
2025-04-02 14:30:00,78.69,78.7,78.69,78.7,14349.0,78.1142,78.1241,78.1142,78.1241,14349.0
2025-04-02 14:35:00,78.7,78.7,78.69,78.7,14143.0,78.1241,78.1241,78.1142,78.1241,14143.0
2025-04-02 14:40:00,78.69,78.7,78.68,78.69,15339.0,78.1142,78.1241,78.1043,78.1142,15339.0
2025-04-02 14:45:00,78.69,78.69,78.68,78.69,66889.0,78.1142,78.1142,78.1043,78.1142,66889.0
2025-04-02 14:50:00,78.69,78.7,78.68,78.7,65472.0,78.1142,78.1241,78.1043,78.1241,65472.0
2025-04-02 14:55:00,78.7,78.71,78.69,78.7,34635.0,78.1241,78.1341,78.1142,78.1241,34635.0
2025-04-02 15:00:00,78.7,78.71,78.7,78.7,8250.0,78.1241,78.1341,78.1241,78.1241,8250.0
2025-04-02 15:05:00,78.7,78.72,78.7,78.72,32626.0,78.1241,78.144,78.1241,78.144,32626.0
2025-04-02 15:10:00,78.71,78.72,78.71,78.72,9180.0,78.1341,78.144,78.1341,78.144,9180.0
2025-04-02 15:15:00,78.72,78.73,78.71,78.72,67723.0,78.144,78.1539,78.1341,78.144,67723.0
2025-04-02 15:20:00,78.73,78.73,78.72,78.73,16928.0,78.1539,78.1539,78.144,78.1539,16928.0
2025-04-02 15:25:00,78.73,78.73,78.72,78.73,168408.0,78.1539,78.1539,78.144,78.1539,168408.0
2025-04-02 15:30:00,78.73,78.73,78.72,78.73,258503.0,78.1539,78.1539,78.144,78.1539,258503.0
2025-04-02 15:35:00,78.72,78.73,78.71,78.72,71736.0,78.144,78.1539,78.1341,78.144,71736.0
2025-04-02 15:40:00,78.72,78.72,78.71,78.72,208499.0,78.144,78.144,78.1341,78.144,208499.0
2025-04-02 15:45:00,78.72,78.72,78.71,78.72,219721.0,78.144,78.144,78.1341,78.144,219721.0
2025-04-02 15:50:00,78.72,78.72,78.7,78.7,169835.0,78.144,78.144,78.1241,78.1241,169835.0
2025-04-02 15:55:00,78.7,78.73,78.7,78.73,127375.0,78.1241,78.1539,78.1241,78.1539,127375.0
2025-04-03 09:30:00,78.99,78.99,78.89,78.95,103830.0,78.412,78.412,78.3128,78.3723,103830.0
2025-04-03 09:35:00,78.95,78.96,78.91,78.92,47272.0,78.3723,78.3822,78.3326,78.3425,47272.0
2025-04-03 09:40:00,78.91,78.93,78.91,78.92,55312.0,78.3326,78.3525,78.3326,78.3425,55312.0
2025-04-03 09:45:00,78.92,78.96,78.92,78.96,18341.0,78.3425,78.3822,78.3425,78.3822,18341.0
2025-04-03 09:50:00,78.96,78.97,78.94,78.95,574060.0,78.3822,78.3922,78.3624,78.3723,574060.0
2025-04-03 09:55:00,78.95,78.98,78.94,78.97,87476.0,78.3723,78.4021,78.3624,78.3922,87476.0
2025-04-03 10:00:00,78.97,79.02,78.97,79.0,58916.0,78.3922,78.4418,78.3922,78.422,58916.0
2025-04-03 10:05:00,78.99,79.01,78.99,79.01,21358.0,78.412,78.4319,78.412,78.4319,21358.0
2025-04-03 10:10:00,79.01,79.01,78.98,78.98,114740.0,78.4319,78.4319,78.4021,78.4021,114740.0
2025-04-03 10:15:00,78.98,78.98,78.94,78.95,99975.0,78.4021,78.4021,78.3624,78.3723,99975.0
2025-04-03 10:20:00,78.95,78.97,78.93,78.94,84195.0,78.3723,78.3922,78.3525,78.3624,84195.0
2025-04-03 10:25:00,78.93,78.95,78.92,78.95,10721.0,78.3525,78.3723,78.3425,78.3723,10721.0
2025-04-03 10:30:00,78.95,78.95,78.89,78.9,505188.0,78.3723,78.3723,78.3128,78.3227,505188.0
2025-04-03 10:35:00,78.9,78.92,78.89,78.92,675502.0,78.3227,78.3425,78.3128,78.3425,675502.0
2025-04-03 10:40:00,78.92,78.93,78.88,78.92,4038648.0,78.3425,78.3525,78.3028,78.3425,4038648.0
2025-04-03 10:45:00,78.92,78.92,78.91,78.92,157142.0,78.3425,78.3425,78.3326,78.3425,157142.0
2025-04-03 10:50:00,78.92,78.93,78.91,78.92,393187.0,78.3425,78.3525,78.3326,78.3425,393187.0
2025-04-03 10:55:00,78.92,78.94,78.91,78.94,28989.0,78.3425,78.3624,78.3326,78.3624,28989.0
2025-04-03 11:00:00,78.93,78.94,78.92,78.92,27787.0,78.3525,78.3624,78.3425,78.3425,27787.0
2025-04-03 11:05:00,78.93,78.94,78.92,78.94,94717.0,78.3525,78.3624,78.3425,78.3624,94717.0
2025-04-03 11:10:00,78.94,78.94,78.91,78.92,63240.0,78.3624,78.3624,78.3326,78.3425,63240.0
2025-04-03 11:15:00,78.92,78.92,78.9,78.92,36362.0,78.3425,78.3425,78.3227,78.3425,36362.0
2025-04-03 11:20:00,78.92,78.93,78.91,78.92,34089.0,78.3425,78.3525,78.3326,78.3425,34089.0
2025-04-03 11:25:00,78.93,78.94,78.91,78.94,13863.0,78.3525,78.3624,78.3326,78.3624,13863.0
2025-04-03 11:30:00,78.94,78.94,78.92,78.94,21823.0,78.3624,78.3624,78.3425,78.3624,21823.0
2025-04-03 11:35:00,78.93,78.94,78.92,78.92,76661.0,78.3525,78.3624,78.3425,78.3425,76661.0
2025-04-03 11:40:00,78.92,78.95,78.92,78.93,33389.0,78.3425,78.3723,78.3425,78.3525,33389.0
2025-04-03 11:45:00,78.93,78.96,78.92,78.94,22717.0,78.3525,78.3822,78.3425,78.3624,22717.0
2025-04-03 11:50:00,78.94,78.96,78.93,78.94,18027.0,78.3624,78.3822,78.3525,78.3624,18027.0
2025-04-03 11:55:00,78.94,78.94,78.92,78.94,41809.0,78.3624,78.3624,78.3425,78.3624,41809.0
2025-04-03 12:00:00,78.94,78.95,78.92,78.95,37865.0,78.3624,78.3723,78.3425,78.3723,37865.0
2025-04-03 12:05:00,78.95,78.95,78.92,78.94,28356.0,78.3723,78.3723,78.3425,78.3624,28356.0
2025-04-03 12:10:00,78.94,78.95,78.92,78.92,16943.0,78.3624,78.3723,78.3425,78.3425,16943.0
2025-04-03 12:15:00,78.93,78.95,78.92,78.95,25517.0,78.3525,78.3723,78.3425,78.3723,25517.0
2025-04-03 12:20:00,78.95,78.95,78.93,78.95,10161.0,78.3723,78.3723,78.3525,78.3723,10161.0
2025-04-03 12:25:00,78.94,78.96,78.94,78.95,30041.0,78.3624,78.3822,78.3624,78.3723,30041.0
2025-04-03 12:30:00,78.94,78.96,78.93,78.95,24350.0,78.3624,78.3822,78.3525,78.3723,24350.0
2025-04-03 12:35:00,78.95,78.96,78.94,78.95,88599.0,78.3723,78.3822,78.3624,78.3723,88599.0
2025-04-03 12:40:00,78.95,78.95,78.92,78.93,38945.0,78.3723,78.3723,78.3425,78.3525,38945.0
2025-04-03 12:45:00,78.94,78.95,78.93,78.94,26237.0,78.3624,78.3723,78.3525,78.3624,26237.0
2025-04-03 12:50:00,78.93,78.94,78.93,78.94,28722.0,78.3525,78.3624,78.3525,78.3624,28722.0
2025-04-03 12:55:00,78.93,78.94,78.93,78.94,103689.0,78.3525,78.3624,78.3525,78.3624,103689.0
2025-04-03 13:00:00,78.94,78.94,78.93,78.94,46771.0,78.3624,78.3624,78.3525,78.3624,46771.0
2025-04-03 13:05:00,78.94,78.94,78.92,78.94,133746.0,78.3624,78.3624,78.3425,78.3624,133746.0
2025-04-03 13:10:00,78.94,78.94,78.93,78.94,10757.0,78.3624,78.3624,78.3525,78.3624,10757.0
2025-04-03 13:15:00,78.94,78.95,78.93,78.95,17533.0,78.3624,78.3723,78.3525,78.3723,17533.0
2025-04-03 13:20:00,78.95,78.98,78.94,78.96,481591.0,78.3723,78.4021,78.3624,78.3822,481591.0
2025-04-03 13:25:00,78.95,78.97,78.95,78.97,114948.0,78.3723,78.3922,78.3723,78.3922,114948.0
2025-04-03 13:30:00,78.97,78.98,78.96,78.98,100800.0,78.3922,78.4021,78.3822,78.4021,100800.0
2025-04-03 13:35:00,78.97,78.98,78.95,78.95,14200.0,78.3922,78.4021,78.3723,78.3723,14200.0
2025-04-03 13:40:00,78.96,78.98,78.95,78.97,13499.0,78.3822,78.4021,78.3723,78.3922,13499.0
2025-04-03 13:45:00,78.97,78.99,78.96,78.98,16168.0,78.3922,78.412,78.3822,78.4021,16168.0
2025-04-03 13:50:00,78.98,79.0,78.98,79.0,11350.0,78.4021,78.422,78.4021,78.422,11350.0
2025-04-03 13:55:00,79.0,79.02,78.99,79.0,468092.0,78.422,78.4418,78.412,78.422,468092.0
2025-04-03 14:00:00,79.0,79.02,78.99,79.02,34606.0,78.422,78.4418,78.412,78.4418,34606.0
2025-04-03 14:05:00,79.02,79.02,79.01,79.02,132440.0,78.4418,78.4418,78.4319,78.4418,132440.0
2025-04-03 14:10:00,79.02,79.03,79.01,79.02,162380.0,78.4418,78.4517,78.4319,78.4418,162380.0
2025-04-03 14:15:00,79.02,79.02,79.01,79.02,32061.0,78.4418,78.4418,78.4319,78.4418,32061.0
2025-04-03 14:20:00,79.02,79.03,79.01,79.02,50397.0,78.4418,78.4517,78.4319,78.4418,50397.0
2025-04-03 14:25:00,79.02,79.03,79.01,79.02,41707.0,78.4418,78.4517,78.4319,78.4418,41707.0
2025-04-03 14:30:00,79.02,79.02,78.99,79.0,13920.0,78.4418,78.4418,78.412,78.422,13920.0
2025-04-03 14:35:00,79.0,79.0,78.98,78.98,15657.0,78.422,78.422,78.4021,78.4021,15657.0
2025-04-03 14:40:00,78.98,78.99,78.97,78.97,17004.0,78.4021,78.412,78.3922,78.3922,17004.0
2025-04-03 14:45:00,78.97,78.98,78.96,78.97,8353.0,78.3922,78.4021,78.3822,78.3922,8353.0
2025-04-03 14:50:00,78.97,78.97,78.95,78.95,41439.0,78.3922,78.3922,78.3723,78.3723,41439.0
2025-04-03 14:55:00,78.95,78.96,78.95,78.96,53573.0,78.3723,78.3822,78.3723,78.3822,53573.0
2025-04-03 15:00:00,78.97,78.97,78.96,78.96,8148.0,78.3922,78.3922,78.3822,78.3822,8148.0
2025-04-03 15:05:00,78.96,78.97,78.95,78.95,21783.0,78.3822,78.3922,78.3723,78.3723,21783.0
2025-04-03 15:10:00,78.95,78.96,78.95,78.95,11454.0,78.3723,78.3822,78.3723,78.3723,11454.0
2025-04-03 15:15:00,78.95,78.97,78.95,78.97,18185.0,78.3723,78.3922,78.3723,78.3922,18185.0
2025-04-03 15:20:00,78.97,78.97,78.96,78.96,42036.0,78.3922,78.3922,78.3822,78.3822,42036.0
2025-04-03 15:25:00,78.97,78.97,78.94,78.95,80676.0,78.3922,78.3922,78.3624,78.3723,80676.0
2025-04-03 15:30:00,78.95,78.97,78.95,78.97,89004.0,78.3723,78.3922,78.3723,78.3922,89004.0
2025-04-03 15:35:00,78.97,78.97,78.94,78.94,39245.0,78.3922,78.3922,78.3624,78.3624,39245.0
2025-04-03 15:40:00,78.95,78.95,78.92,78.92,29758.0,78.3723,78.3723,78.3425,78.3425,29758.0
2025-04-03 15:45:00,78.93,78.95,78.92,78.95,25380.0,78.3525,78.3723,78.3425,78.3723,25380.0
2025-04-03 15:50:00,78.95,78.95,78.94,78.94,9071.0,78.3723,78.3723,78.3624,78.3624,9071.0
2025-04-03 15:55:00,78.95,78.96,78.94,78.95,66338.0,78.3723,78.3822,78.3624,78.3723,66338.0
2025-04-04 09:30:00,79.06,79.09,79.02,79.06,36300.0,78.4815,78.5113,78.4418,78.4815,36300.0
2025-04-04 09:35:00,79.05,79.09,79.05,79.06,25404.0,78.4716,78.5113,78.4716,78.4815,25404.0
2025-04-04 09:40:00,79.07,79.1,79.06,79.09,26347.0,78.4914,78.5212,78.4815,78.5113,26347.0
2025-04-04 09:45:00,79.09,79.1,79.05,79.07,21796.0,78.5113,78.5212,78.4716,78.4914,21796.0
2025-04-04 09:50:00,79.08,79.08,79.05,79.08,17089.0,78.5014,78.5014,78.4716,78.5014,17089.0
2025-04-04 09:55:00,79.07,79.09,79.05,79.06,23863.0,78.4914,78.5113,78.4716,78.4815,23863.0
2025-04-04 10:00:00,79.07,79.08,79.05,79.06,17809.0,78.4914,78.5014,78.4716,78.4815,17809.0
2025-04-04 10:05:00,79.05,79.07,79.04,79.05,103448.0,78.4716,78.4914,78.4617,78.4716,103448.0
2025-04-04 10:10:00,79.05,79.09,79.05,79.09,10687.0,78.4716,78.5113,78.4716,78.5113,10687.0
2025-04-04 10:15:00,79.1,79.12,79.1,79.11,36912.0,78.5212,78.5411,78.5212,78.5311,36912.0
2025-04-04 10:20:00,79.1,79.13,79.09,79.12,93800.0,78.5212,78.551,78.5113,78.5411,93800.0
2025-04-04 10:25:00,79.12,79.12,79.1,79.12,41306.0,78.5411,78.5411,78.5212,78.5411,41306.0
2025-04-04 10:30:00,79.12,79.13,79.1,79.13,103886.0,78.5411,78.551,78.5212,78.551,103886.0
2025-04-04 10:35:00,79.12,79.13,79.09,79.09,189440.0,78.5411,78.551,78.5113,78.5113,189440.0
2025-04-04 10:40:00,79.09,79.11,79.09,79.09,66659.0,78.5113,78.5311,78.5113,78.5113,66659.0
2025-04-04 10:45:00,79.09,79.1,79.09,79.1,12660.0,78.5113,78.5212,78.5113,78.5212,12660.0
2025-04-04 10:50:00,79.1,79.12,79.05,79.08,49047.0,78.5212,78.5411,78.4716,78.5014,49047.0
2025-04-04 10:55:00,79.08,79.08,79.07,79.08,16857.0,78.5014,78.5014,78.4914,78.5014,16857.0
2025-04-04 11:00:00,79.08,79.08,78.96,78.97,43855.0,78.5014,78.5014,78.3822,78.3922,43855.0
2025-04-04 11:05:00,78.97,79.04,78.96,79.01,75766.0,78.3922,78.4617,78.3822,78.4319,75766.0
2025-04-04 11:10:00,79.0,79.0,78.96,78.99,46746.0,78.422,78.422,78.3822,78.412,46746.0
2025-04-04 11:15:00,78.99,79.02,78.98,79.02,32762.0,78.412,78.4418,78.4021,78.4418,32762.0
2025-04-04 11:20:00,79.02,79.05,79.01,79.05,22156.0,78.4418,78.4716,78.4319,78.4716,22156.0
2025-04-04 11:25:00,79.05,79.05,78.93,78.95,48853.0,78.4716,78.4716,78.3525,78.3723,48853.0
2025-04-04 11:30:00,78.95,79.0,78.93,79.0,22275.0,78.3723,78.422,78.3525,78.422,22275.0
2025-04-04 11:35:00,79.0,79.02,78.99,79.02,40449.0,78.422,78.4418,78.412,78.4418,40449.0
2025-04-04 11:40:00,79.01,79.04,79.0,79.0,53920.0,78.4319,78.4617,78.422,78.422,53920.0
2025-04-04 11:45:00,79.01,79.03,78.98,78.98,50443.0,78.4319,78.4517,78.4021,78.4021,50443.0
2025-04-04 11:50:00,78.98,78.99,78.96,78.99,74198.0,78.4021,78.412,78.3822,78.412,74198.0
2025-04-04 11:55:00,78.98,78.99,78.97,78.98,76009.0,78.4021,78.412,78.3922,78.4021,76009.0
2025-04-04 12:00:00,78.98,78.99,78.96,78.98,44621.0,78.4021,78.412,78.3822,78.4021,44621.0
2025-04-04 12:05:00,78.98,79.0,78.96,78.99,38442.0,78.4021,78.422,78.3822,78.412,38442.0
2025-04-04 12:10:00,78.99,79.0,78.95,78.95,26993.0,78.412,78.422,78.3723,78.3723,26993.0
2025-04-04 12:15:00,78.95,79.0,78.95,78.99,27545.0,78.3723,78.422,78.3723,78.412,27545.0
2025-04-04 12:20:00,79.0,79.0,78.98,79.0,17006.0,78.422,78.422,78.4021,78.422,17006.0
2025-04-04 12:25:00,79.0,79.01,78.99,79.0,16442.0,78.422,78.4319,78.412,78.422,16442.0
2025-04-04 12:30:00,79.0,79.0,78.97,78.97,32171.0,78.422,78.422,78.3922,78.3922,32171.0
2025-04-04 12:35:00,78.98,78.98,78.93,78.94,34352.0,78.4021,78.4021,78.3525,78.3624,34352.0
2025-04-04 12:40:00,78.93,78.94,78.91,78.94,39347.0,78.3525,78.3624,78.3326,78.3624,39347.0
2025-04-04 12:45:00,78.94,78.94,78.92,78.93,77604.0,78.3624,78.3624,78.3425,78.3525,77604.0
2025-04-04 12:50:00,78.94,78.94,78.91,78.91,116414.0,78.3624,78.3624,78.3326,78.3326,116414.0
2025-04-04 12:55:00,78.92,78.92,78.88,78.9,85982.0,78.3425,78.3425,78.3028,78.3227,85982.0
2025-04-04 13:00:00,78.89,78.9,78.88,78.89,35584.0,78.3128,78.3227,78.3028,78.3128,35584.0
2025-04-04 13:05:00,78.88,78.9,78.87,78.89,28689.0,78.3028,78.3227,78.2929,78.3128,28689.0
2025-04-04 13:10:00,78.88,78.89,78.88,78.89,24457.0,78.3028,78.3128,78.3028,78.3128,24457.0
2025-04-04 13:15:00,78.89,78.9,78.88,78.89,38549.0,78.3128,78.3227,78.3028,78.3128,38549.0
2025-04-04 13:20:00,78.88,78.89,78.86,78.87,38992.0,78.3028,78.3128,78.283,78.2929,38992.0
2025-04-04 13:25:00,78.86,78.87,78.85,78.86,72066.0,78.283,78.2929,78.2731,78.283,72066.0
2025-04-04 13:30:00,78.86,78.87,78.84,78.84,16864.0,78.283,78.2929,78.2631,78.2631,16864.0
2025-04-04 13:35:00,78.84,78.85,78.82,78.83,36448.0,78.2631,78.2731,78.2433,78.2532,36448.0
2025-04-04 13:40:00,78.83,78.85,78.82,78.84,49654.0,78.2532,78.2731,78.2433,78.2631,49654.0
2025-04-04 13:45:00,78.84,78.86,78.81,78.81,139750.0,78.2631,78.283,78.2333,78.2333,139750.0
2025-04-04 13:50:00,78.81,78.84,78.81,78.83,89761.0,78.2333,78.2631,78.2333,78.2532,89761.0
2025-04-04 13:55:00,78.83,78.83,78.81,78.81,70347.0,78.2532,78.2532,78.2333,78.2333,70347.0
2025-04-04 14:00:00,78.81,78.81,78.76,78.77,89915.0,78.2333,78.2333,78.1837,78.1936,89915.0
2025-04-04 14:05:00,78.77,78.8,78.76,78.8,27347.0,78.1936,78.2234,78.1837,78.2234,27347.0
2025-04-04 14:10:00,78.79,78.82,78.79,78.81,46253.0,78.2135,78.2433,78.2135,78.2333,46253.0
2025-04-04 14:15:00,78.81,78.82,78.8,78.81,62737.0,78.2333,78.2433,78.2234,78.2333,62737.0
2025-04-04 14:20:00,78.81,78.82,78.8,78.8,82245.0,78.2333,78.2433,78.2234,78.2234,82245.0
2025-04-04 14:25:00,78.8,78.82,78.8,78.82,42464.0,78.2234,78.2433,78.2234,78.2433,42464.0
2025-04-04 14:30:00,78.81,78.82,78.79,78.81,41206.0,78.2333,78.2433,78.2135,78.2333,41206.0
2025-04-04 14:35:00,78.8,78.83,78.79,78.8,24549.0,78.2234,78.2532,78.2135,78.2234,24549.0
2025-04-04 14:40:00,78.8,78.82,78.79,78.81,28695.0,78.2234,78.2433,78.2135,78.2333,28695.0
2025-04-04 14:45:00,78.81,78.81,78.77,78.78,72605.0,78.2333,78.2333,78.1936,78.2036,72605.0
2025-04-04 14:50:00,78.78,78.79,78.76,78.77,37394.0,78.2036,78.2135,78.1837,78.1936,37394.0
2025-04-04 14:55:00,78.77,78.77,78.73,78.73,69487.0,78.1936,78.1936,78.1539,78.1539,69487.0
2025-04-04 15:00:00,78.73,78.73,78.7,78.72,87287.0,78.1539,78.1539,78.1241,78.144,87287.0
2025-04-04 15:05:00,78.71,78.72,78.7,78.72,65038.0,78.1341,78.144,78.1241,78.144,65038.0
2025-04-04 15:10:00,78.72,78.73,78.71,78.72,23837.0,78.144,78.1539,78.1341,78.144,23837.0
2025-04-04 15:15:00,78.73,78.77,78.73,78.77,93305.0,78.1539,78.1936,78.1539,78.1936,93305.0
2025-04-04 15:20:00,78.77,78.77,78.75,78.76,53545.0,78.1936,78.1936,78.1738,78.1837,53545.0
2025-04-04 15:25:00,78.75,78.78,78.75,78.78,71390.0,78.1738,78.2036,78.1738,78.2036,71390.0
2025-04-04 15:30:00,78.78,78.79,78.77,78.78,32230.0,78.2036,78.2135,78.1936,78.2036,32230.0
2025-04-04 15:35:00,78.78,78.81,78.77,78.81,61259.0,78.2036,78.2333,78.1936,78.2333,61259.0
2025-04-04 15:40:00,78.81,78.83,78.8,78.82,127505.0,78.2333,78.2532,78.2234,78.2433,127505.0
2025-04-04 15:45:00,78.82,78.85,78.81,78.83,90643.0,78.2433,78.2731,78.2333,78.2532,90643.0
2025-04-04 15:50:00,78.83,78.84,78.83,78.83,46116.0,78.2532,78.2631,78.2532,78.2532,46116.0
2025-04-04 15:55:00,78.84,78.84,78.78,78.82,207661.0,78.2631,78.2631,78.2036,78.2433,207661.0
2025-04-07 09:30:00,78.7,78.74,78.64,78.64,118082.0,78.1241,78.1639,78.0646,78.0646,118082.0
2025-04-07 09:35:00,78.64,78.68,78.63,78.67,77176.0,78.0646,78.1043,78.0547,78.0944,77176.0
2025-04-07 09:40:00,78.67,78.68,78.65,78.67,53548.0,78.0944,78.1043,78.0745,78.0944,53548.0
2025-04-07 09:45:00,78.66,78.67,78.62,78.62,33697.0,78.0844,78.0944,78.0447,78.0447,33697.0
2025-04-07 09:50:00,78.63,78.63,78.58,78.6,110783.0,78.0547,78.0547,78.005,78.0249,110783.0
2025-04-07 09:55:00,78.59,78.61,78.57,78.57,98702.0,78.015,78.0348,77.9951,77.9951,98702.0
2025-04-07 10:00:00,78.58,78.58,78.5,78.51,134246.0,78.005,78.005,77.9256,77.9355,134246.0
2025-04-07 10:05:00,78.51,78.51,78.39,78.4,96790.0,77.9355,77.9355,77.8164,77.8263,96790.0
2025-04-07 10:10:00,78.39,78.42,78.3,78.39,380810.0,77.8164,77.8462,77.7271,77.8164,380810.0
2025-04-07 10:15:00,78.39,78.52,78.29,78.5,143882.0,77.8164,77.9455,77.7171,77.9256,143882.0
2025-04-07 10:20:00,78.5,78.53,78.39,78.45,113234.0,77.9256,77.9554,77.8164,77.876,113234.0
2025-04-07 10:25:00,78.44,78.45,78.31,78.33,66690.0,77.8661,77.876,77.737,77.7569,66690.0
2025-04-07 10:30:00,78.31,78.4,78.28,78.4,85102.0,77.737,77.8263,77.7072,77.8263,85102.0
2025-04-07 10:35:00,78.39,78.4,78.31,78.31,55043.0,77.8164,77.8263,77.737,77.737,55043.0
2025-04-07 10:40:00,78.31,78.33,78.27,78.3,88233.0,77.737,77.7569,77.6973,77.7271,88233.0
2025-04-07 10:45:00,78.29,78.3,78.25,78.25,68644.0,77.7171,77.7271,77.6774,77.6774,68644.0
2025-04-07 10:50:00,78.25,78.29,78.22,78.29,95950.0,77.6774,77.7171,77.6477,77.7171,95950.0
2025-04-07 10:55:00,78.29,78.31,78.28,78.29,83781.0,77.7171,77.737,77.7072,77.7171,83781.0
2025-04-07 11:00:00,78.29,78.35,78.28,78.31,59716.0,77.7171,77.7767,77.7072,77.737,59716.0
2025-04-07 11:05:00,78.31,78.35,78.29,78.35,51414.0,77.737,77.7767,77.7171,77.7767,51414.0
2025-04-07 11:10:00,78.35,78.44,78.35,78.39,175779.0,77.7767,77.8661,77.7767,77.8164,175779.0
2025-04-07 11:15:00,78.38,78.43,78.35,78.38,137533.0,77.8065,77.8561,77.7767,77.8065,137533.0
2025-04-07 11:20:00,78.38,78.41,78.36,78.39,77743.0,77.8065,77.8363,77.7866,77.8164,77743.0
2025-04-07 11:25:00,78.38,78.4,78.36,78.37,82943.0,77.8065,77.8263,77.7866,77.7966,82943.0
2025-04-07 11:30:00,78.36,78.36,78.32,78.33,73143.0,77.7866,77.7866,77.7469,77.7569,73143.0
2025-04-07 11:35:00,78.33,78.34,78.3,78.31,79696.0,77.7569,77.7668,77.7271,77.737,79696.0
2025-04-07 11:40:00,78.31,78.33,78.29,78.33,98916.0,77.737,77.7569,77.7171,77.7569,98916.0
2025-04-07 11:45:00,78.32,78.35,78.32,78.34,106851.0,77.7469,77.7767,77.7469,77.7668,106851.0
2025-04-07 11:50:00,78.34,78.35,78.33,78.34,40534.0,77.7668,77.7767,77.7569,77.7668,40534.0
2025-04-07 11:55:00,78.34,78.35,78.33,78.34,112081.0,77.7668,77.7767,77.7569,77.7668,112081.0
2025-04-07 12:00:00,78.34,78.36,78.33,78.33,90837.0,77.7668,77.7866,77.7569,77.7569,90837.0
2025-04-07 12:05:00,78.34,78.35,78.33,78.33,35440.0,77.7668,77.7767,77.7569,77.7569,35440.0
2025-04-07 12:10:00,78.34,78.35,78.32,78.34,84154.0,77.7668,77.7767,77.7469,77.7668,84154.0
2025-04-07 12:15:00,78.34,78.38,78.34,78.35,140125.0,77.7668,77.8065,77.7668,77.7767,140125.0
2025-04-07 12:20:00,78.36,78.37,78.34,78.36,150830.0,77.7866,77.7966,77.7668,77.7866,150830.0
2025-04-07 12:25:00,78.36,78.36,78.34,78.34,57876.0,77.7866,77.7866,77.7668,77.7668,57876.0
2025-04-07 12:30:00,78.35,78.35,78.33,78.34,48980.0,77.7767,77.7767,77.7569,77.7668,48980.0
2025-04-07 12:35:00,78.34,78.35,78.32,78.33,57755.0,77.7668,77.7767,77.7469,77.7569,57755.0
2025-04-07 12:40:00,78.34,78.34,78.33,78.34,63652.0,77.7668,77.7668,77.7569,77.7668,63652.0
2025-04-07 12:45:00,78.33,78.34,78.33,78.34,28094.0,77.7569,77.7668,77.7569,77.7668,28094.0
2025-04-07 12:50:00,78.34,78.35,78.33,78.33,84148.0,77.7668,77.7767,77.7569,77.7569,84148.0
2025-04-07 12:55:00,78.33,78.36,78.33,78.36,67481.0,77.7569,77.7866,77.7569,77.7866,67481.0
2025-04-07 13:00:00,78.36,78.36,78.34,78.34,108921.0,77.7866,77.7866,77.7668,77.7668,108921.0
2025-04-07 13:05:00,78.34,78.35,78.34,78.34,50309.0,77.7668,77.7767,77.7668,77.7668,50309.0
2025-04-07 13:10:00,78.35,78.36,78.32,78.34,401890.0,77.7767,77.7866,77.7469,77.7668,401890.0
2025-04-07 13:15:00,78.34,78.35,78.33,78.34,374662.0,77.7668,77.7767,77.7569,77.7668,374662.0
2025-04-07 13:20:00,78.34,78.35,78.34,78.34,80144.0,77.7668,77.7767,77.7668,77.7668,80144.0
2025-04-07 13:25:00,78.34,78.35,78.31,78.31,110847.0,77.7668,77.7767,77.737,77.737,110847.0
2025-04-07 13:30:00,78.31,78.32,78.28,78.28,40390.0,77.737,77.7469,77.7072,77.7072,40390.0
2025-04-07 13:35:00,78.29,78.3,78.28,78.3,41081.0,77.7171,77.7271,77.7072,77.7271,41081.0
2025-04-07 13:40:00,78.3,78.3,78.28,78.28,24251.0,77.7271,77.7271,77.7072,77.7072,24251.0
2025-04-07 13:45:00,78.28,78.32,78.27,78.29,93658.0,77.7072,77.7469,77.6973,77.7171,93658.0
2025-04-07 13:50:00,78.29,78.3,78.28,78.3,50065.0,77.7171,77.7271,77.7072,77.7271,50065.0
2025-04-07 13:55:00,78.3,78.32,78.29,78.31,36531.0,77.7271,77.7469,77.7171,77.737,36531.0
2025-04-07 14:00:00,78.31,78.32,78.3,78.31,149104.0,77.737,77.7469,77.7271,77.737,149104.0
2025-04-07 14:05:00,78.31,78.32,78.3,78.31,40960.0,77.737,77.7469,77.7271,77.737,40960.0
2025-04-07 14:10:00,78.31,78.32,78.3,78.31,47085.0,77.737,77.7469,77.7271,77.737,47085.0
2025-04-07 14:15:00,78.31,78.32,78.3,78.3,46701.0,77.737,77.7469,77.7271,77.7271,46701.0
2025-04-07 14:20:00,78.3,78.3,78.29,78.29,52050.0,77.7271,77.7271,77.7171,77.7171,52050.0
2025-04-07 14:25:00,78.29,78.31,78.27,78.31,156636.0,77.7171,77.737,77.6973,77.737,156636.0
2025-04-07 14:30:00,78.3,78.34,78.3,78.33,75554.0,77.7271,77.7668,77.7271,77.7569,75554.0
2025-04-07 14:35:00,78.34,78.36,78.33,78.36,74377.0,77.7668,77.7866,77.7569,77.7866,74377.0
2025-04-07 14:40:00,78.36,78.38,78.35,78.38,34609.0,77.7866,77.8065,77.7767,77.8065,34609.0
2025-04-07 14:45:00,78.38,78.39,78.37,78.38,94529.0,77.8065,77.8164,77.7966,77.8065,94529.0
2025-04-07 14:50:00,78.39,78.39,78.35,78.37,145086.0,77.8164,77.8164,77.7767,77.7966,145086.0
2025-04-07 14:55:00,78.36,78.37,78.35,78.35,84506.0,77.7866,77.7966,77.7767,77.7767,84506.0
2025-04-07 15:00:00,78.35,78.37,78.34,78.36,85752.0,77.7767,77.7966,77.7668,77.7866,85752.0
2025-04-07 15:05:00,78.37,78.37,78.33,78.34,54786.0,77.7966,77.7966,77.7569,77.7668,54786.0
2025-04-07 15:10:00,78.33,78.37,78.33,78.37,58751.0,77.7569,77.7966,77.7569,77.7966,58751.0
2025-04-07 15:15:00,78.36,78.38,78.36,78.37,47777.0,77.7866,77.8065,77.7866,77.7966,47777.0
2025-04-07 15:20:00,78.37,78.4,78.31,78.39,256709.0,77.7966,77.8263,77.737,77.8164,256709.0
2025-04-07 15:25:00,78.39,78.39,78.37,78.38,121855.0,77.8164,77.8164,77.7966,77.8065,121855.0
2025-04-07 15:30:00,78.38,78.38,78.33,78.34,744682.0,77.8065,77.8065,77.7569,77.7668,744682.0
2025-04-07 15:35:00,78.34,78.34,78.31,78.31,418354.0,77.7668,77.7668,77.737,77.737,418354.0
2025-04-07 15:40:00,78.31,78.32,78.3,78.31,212868.0,77.737,77.7469,77.7271,77.737,212868.0
2025-04-07 15:45:00,78.31,78.31,78.28,78.3,269760.0,77.737,77.737,77.7072,77.7271,269760.0
2025-04-07 15:50:00,78.3,78.3,78.28,78.29,137637.0,77.7271,77.7271,77.7072,77.7171,137637.0
2025-04-07 15:55:00,78.29,78.3,78.27,78.29,258017.0,77.7171,77.7271,77.6973,77.7171,258017.0
2025-04-08 09:30:00,78.33,78.36,78.32,78.36,74189.0,77.7569,77.7866,77.7469,77.7866,74189.0
2025-04-08 09:35:00,78.35,78.38,78.32,78.38,1402911.0,77.7767,77.8065,77.7469,77.8065,1402911.0
2025-04-08 09:40:00,78.39,78.39,78.35,78.36,150004.0,77.8164,77.8164,77.7767,77.7866,150004.0
2025-04-08 09:45:00,78.35,78.36,78.33,78.36,61939.0,77.7767,77.7866,77.7569,77.7866,61939.0
2025-04-08 09:50:00,78.36,78.37,78.35,78.36,58876.0,77.7866,77.7966,77.7767,77.7866,58876.0
2025-04-08 09:55:00,78.35,78.35,78.32,78.32,23163.0,77.7767,77.7767,77.7469,77.7469,23163.0
2025-04-08 10:00:00,78.33,78.34,78.3,78.31,70648.0,77.7569,77.7668,77.7271,77.737,70648.0
2025-04-08 10:05:00,78.31,78.33,78.3,78.31,20545.0,77.737,77.7569,77.7271,77.737,20545.0
2025-04-08 10:10:00,78.31,78.32,78.3,78.31,13469.0,77.737,77.7469,77.7271,77.737,13469.0
2025-04-08 10:15:00,78.31,78.32,78.3,78.31,17832.0,77.737,77.7469,77.7271,77.737,17832.0
2025-04-08 10:20:00,78.31,78.31,78.3,78.3,10820.0,77.737,77.737,77.7271,77.7271,10820.0
2025-04-08 10:25:00,78.31,78.33,78.31,78.33,21751.0,77.737,77.7569,77.737,77.7569,21751.0
2025-04-08 10:30:00,78.34,78.36,78.33,78.36,60974.0,77.7668,77.7866,77.7569,77.7866,60974.0
2025-04-08 10:35:00,78.36,78.37,78.34,78.36,62854.0,77.7866,77.7966,77.7668,77.7866,62854.0
2025-04-08 10:40:00,78.37,78.4,78.36,78.4,30471.0,77.7966,77.8263,77.7866,77.8263,30471.0
2025-04-08 10:45:00,78.4,78.42,78.39,78.41,122212.0,77.8263,77.8462,77.8164,77.8363,122212.0
2025-04-08 10:50:00,78.41,78.41,78.4,78.41,48766.0,77.8363,77.8363,77.8263,77.8363,48766.0
2025-04-08 10:55:00,78.41,78.41,78.38,78.39,41282.0,77.8363,77.8363,77.8065,77.8164,41282.0
2025-04-08 11:00:00,78.39,78.4,78.38,78.39,31368.0,77.8164,77.8263,77.8065,77.8164,31368.0
2025-04-08 11:05:00,78.4,78.4,78.38,78.4,21472.0,77.8263,77.8263,77.8065,77.8263,21472.0
2025-04-08 11:10:00,78.4,78.41,78.39,78.41,27405.0,77.8263,77.8363,77.8164,77.8363,27405.0
2025-04-08 11:15:00,78.41,78.42,78.39,78.42,33345.0,77.8363,77.8462,77.8164,77.8462,33345.0
2025-04-08 11:20:00,78.41,78.44,78.4,78.43,39079.0,77.8363,77.8661,77.8263,77.8561,39079.0
2025-04-08 11:25:00,78.44,78.44,78.42,78.42,35157.0,77.8661,77.8661,77.8462,77.8462,35157.0
2025-04-08 11:30:00,78.42,78.43,78.41,78.42,61583.0,77.8462,77.8561,77.8363,77.8462,61583.0
2025-04-08 11:35:00,78.42,78.43,78.41,78.42,36047.0,77.8462,77.8561,77.8363,77.8462,36047.0
2025-04-08 11:40:00,78.42,78.43,78.41,78.42,42219.0,77.8462,77.8561,77.8363,77.8462,42219.0
2025-04-08 11:45:00,78.42,78.43,78.41,78.42,19088.0,77.8462,77.8561,77.8363,77.8462,19088.0
2025-04-08 11:50:00,78.42,78.43,78.42,78.42,16613.0,77.8462,77.8561,77.8462,77.8462,16613.0
2025-04-08 11:55:00,78.42,78.43,78.4,78.41,146987.0,77.8462,77.8561,77.8263,77.8363,146987.0
2025-04-08 12:00:00,78.41,78.41,78.38,78.39,287389.0,77.8363,77.8363,77.8065,77.8164,287389.0
2025-04-08 12:05:00,78.39,78.4,78.37,78.38,256008.0,77.8164,77.8263,77.7966,77.8065,256008.0
2025-04-08 12:10:00,78.38,78.38,78.36,78.38,53645.0,77.8065,77.8065,77.7866,77.8065,53645.0
2025-04-08 12:15:00,78.38,78.38,78.36,78.37,41565.0,77.8065,77.8065,77.7866,77.7966,41565.0
2025-04-08 12:20:00,78.37,78.37,78.34,78.34,201878.0,77.7966,77.7966,77.7668,77.7668,201878.0
2025-04-08 12:25:00,78.34,78.35,78.31,78.33,166366.0,77.7668,77.7767,77.737,77.7569,166366.0
2025-04-08 12:30:00,78.33,78.33,78.28,78.29,1925852.0,77.7569,77.7569,77.7072,77.7171,1925852.0
2025-04-08 12:35:00,78.29,78.29,78.25,78.28,128422.0,77.7171,77.7171,77.6774,77.7072,128422.0
2025-04-08 12:40:00,78.28,78.29,78.26,78.28,667324.0,77.7072,77.7171,77.6874,77.7072,667324.0
2025-04-08 12:45:00,78.28,78.29,78.25,78.27,693211.0,77.7072,77.7171,77.6774,77.6973,693211.0
2025-04-08 12:50:00,78.26,78.27,78.23,78.25,586188.0,77.6874,77.6973,77.6576,77.6774,586188.0
2025-04-08 12:55:00,78.25,78.27,78.24,78.26,150100.0,77.6774,77.6973,77.6675,77.6874,150100.0
2025-04-08 13:00:00,78.27,78.28,78.24,78.25,39052.0,77.6973,77.7072,77.6675,77.6774,39052.0
2025-04-08 13:05:00,78.25,78.26,78.23,78.26,24923.0,77.6774,77.6874,77.6576,77.6874,24923.0
2025-04-08 13:10:00,78.27,78.27,78.25,78.26,13611.0,77.6973,77.6973,77.6774,77.6874,13611.0
2025-04-08 13:15:00,78.26,78.26,78.19,78.2,80289.0,77.6874,77.6874,77.6179,77.6278,80289.0
2025-04-08 13:20:00,78.2,78.23,78.2,78.22,45416.0,77.6278,77.6576,77.6278,77.6477,45416.0
2025-04-08 13:25:00,78.22,78.27,78.21,78.27,48287.0,77.6477,77.6973,77.6377,77.6973,48287.0
2025-04-08 13:30:00,78.26,78.27,78.25,78.26,22999.0,77.6874,77.6973,77.6774,77.6874,22999.0
2025-04-08 13:35:00,78.25,78.27,78.22,78.26,36778.0,77.6774,77.6973,77.6477,77.6874,36778.0
2025-04-08 13:40:00,78.26,78.26,78.21,78.23,28181.0,77.6874,77.6874,77.6377,77.6576,28181.0
2025-04-08 13:45:00,78.22,78.24,78.22,78.24,14179.0,77.6477,77.6675,77.6477,77.6675,14179.0
2025-04-08 13:50:00,78.23,78.25,78.2,78.22,34648.0,77.6576,77.6774,77.6278,77.6477,34648.0
2025-04-08 13:55:00,78.21,78.21,78.19,78.2,29636.0,77.6377,77.6377,77.6179,77.6278,29636.0
2025-04-08 14:00:00,78.2,78.2,78.17,78.19,22512.0,77.6278,77.6278,77.598,77.6179,22512.0
2025-04-08 14:05:00,78.19,78.21,78.18,78.19,34939.0,77.6179,77.6377,77.608,77.6179,34939.0
2025-04-08 14:10:00,78.2,78.23,78.19,78.23,35930.0,77.6278,77.6576,77.6179,77.6576,35930.0
2025-04-08 14:15:00,78.23,78.24,78.21,78.22,53045.0,77.6576,77.6675,77.6377,77.6477,53045.0
2025-04-08 14:20:00,78.23,78.24,78.21,78.23,35032.0,77.6576,77.6675,77.6377,77.6576,35032.0
2025-04-08 14:25:00,78.23,78.24,78.22,78.23,38276.0,77.6576,77.6675,77.6477,77.6576,38276.0
2025-04-08 14:30:00,78.23,78.24,78.2,78.23,84979.0,77.6576,77.6675,77.6278,77.6576,84979.0
2025-04-08 14:35:00,78.23,78.24,78.2,78.22,64342.0,77.6576,77.6675,77.6278,77.6477,64342.0
2025-04-08 14:40:00,78.22,78.23,78.2,78.22,50045.0,77.6477,77.6576,77.6278,77.6477,50045.0
2025-04-08 14:45:00,78.22,78.22,78.17,78.19,38531.0,77.6477,77.6477,77.598,77.6179,38531.0
2025-04-08 14:50:00,78.19,78.2,78.18,78.19,94701.0,77.6179,77.6278,77.608,77.6179,94701.0
2025-04-08 14:55:00,78.19,78.2,78.18,78.19,246717.0,77.6179,77.6278,77.608,77.6179,246717.0
2025-04-08 15:00:00,78.19,78.22,78.18,78.21,150346.0,77.6179,77.6477,77.608,77.6377,150346.0
2025-04-08 15:05:00,78.22,78.23,78.21,78.22,117805.0,77.6477,77.6576,77.6377,77.6477,117805.0
2025-04-08 15:10:00,78.22,78.22,78.19,78.22,68224.0,77.6477,77.6477,77.6179,77.6477,68224.0
2025-04-08 15:15:00,78.22,78.22,78.18,78.19,82110.0,77.6477,77.6477,77.608,77.6179,82110.0
2025-04-08 15:20:00,78.19,78.21,78.19,78.2,119611.0,77.6179,77.6377,77.6179,77.6278,119611.0
2025-04-08 15:25:00,78.19,78.2,78.18,78.2,60379.0,77.6179,77.6278,77.608,77.6278,60379.0
2025-04-08 15:30:00,78.2,78.2,78.18,78.2,92907.0,77.6278,77.6278,77.608,77.6278,92907.0
2025-04-08 15:35:00,78.19,78.2,78.19,78.2,52810.0,77.6179,77.6278,77.6179,77.6278,52810.0
2025-04-08 15:40:00,78.19,78.2,78.16,78.19,99435.0,77.6179,77.6278,77.5881,77.6179,99435.0
2025-04-08 15:45:00,78.18,78.18,78.15,78.16,61581.0,77.608,77.608,77.5782,77.5881,61581.0
2025-04-08 15:50:00,78.15,78.16,78.11,78.12,153452.0,77.5782,77.5881,77.5385,77.5484,153452.0
2025-04-08 15:55:00,78.12,78.14,78.09,78.14,278649.0,77.5484,77.5682,77.5186,77.5682,278649.0
2025-04-09 09:30:00,77.75,77.89,77.72,77.81,233618.0,77.1811,77.3201,77.1513,77.2407,233618.0
2025-04-09 09:35:00,77.81,77.88,77.8,77.84,101545.0,77.2407,77.3101,77.2307,77.2704,101545.0
2025-04-09 09:40:00,77.85,77.91,77.85,77.87,81017.0,77.2804,77.3399,77.2804,77.3002,81017.0
2025-04-09 09:45:00,77.87,77.91,77.86,77.89,24549.0,77.3002,77.3399,77.2903,77.3201,24549.0
2025-04-09 09:50:00,77.9,77.9,77.86,77.88,31337.0,77.33,77.33,77.2903,77.3101,31337.0
2025-04-09 09:55:00,77.88,77.89,77.86,77.89,38958.0,77.3101,77.3201,77.2903,77.3201,38958.0
2025-04-09 10:00:00,77.89,77.89,77.87,77.87,14695.0,77.3201,77.3201,77.3002,77.3002,14695.0
2025-04-09 10:05:00,77.88,77.89,77.84,77.84,28251.0,77.3101,77.3201,77.2704,77.2704,28251.0
2025-04-09 10:10:00,77.84,77.86,77.84,77.86,37829.0,77.2704,77.2903,77.2704,77.2903,37829.0
2025-04-09 10:15:00,77.86,77.87,77.84,77.85,25796.0,77.2903,77.3002,77.2704,77.2804,25796.0
2025-04-09 10:20:00,77.84,77.85,77.83,77.84,26467.0,77.2704,77.2804,77.2605,77.2704,26467.0
2025-04-09 10:25:00,77.84,77.85,77.83,77.83,28242.0,77.2704,77.2804,77.2605,77.2605,28242.0
2025-04-09 10:30:00,77.84,77.84,77.82,77.84,57228.0,77.2704,77.2704,77.2506,77.2704,57228.0
2025-04-09 10:35:00,77.83,77.85,77.83,77.84,23439.0,77.2605,77.2804,77.2605,77.2704,23439.0
2025-04-09 10:40:00,77.84,77.85,77.84,77.85,35284.0,77.2704,77.2804,77.2704,77.2804,35284.0
2025-04-09 10:45:00,77.84,77.86,77.84,77.86,32726.0,77.2704,77.2903,77.2704,77.2903,32726.0
2025-04-09 10:50:00,77.86,77.86,77.83,77.84,38964.0,77.2903,77.2903,77.2605,77.2704,38964.0
2025-04-09 10:55:00,77.84,77.85,77.83,77.83,37956.0,77.2704,77.2804,77.2605,77.2605,37956.0
2025-04-09 11:00:00,77.83,77.83,77.8,77.81,42773.0,77.2605,77.2605,77.2307,77.2407,42773.0
2025-04-09 11:05:00,77.81,77.82,77.8,77.81,42233.0,77.2407,77.2506,77.2307,77.2407,42233.0
2025-04-09 11:10:00,77.81,77.82,77.79,77.81,44096.0,77.2407,77.2506,77.2208,77.2407,44096.0
2025-04-09 11:15:00,77.81,77.82,77.8,77.8,67329.0,77.2407,77.2506,77.2307,77.2307,67329.0
2025-04-09 11:20:00,77.8,77.81,77.79,77.79,36614.0,77.2307,77.2407,77.2208,77.2208,36614.0
2025-04-09 11:25:00,77.8,77.82,77.79,77.82,112756.0,77.2307,77.2506,77.2208,77.2506,112756.0
2025-04-09 11:30:00,77.81,77.82,77.8,77.81,25446.0,77.2407,77.2506,77.2307,77.2407,25446.0
2025-04-09 11:35:00,77.81,77.81,77.77,77.78,74606.0,77.2407,77.2407,77.201,77.2109,74606.0
2025-04-09 11:40:00,77.78,77.78,77.76,77.77,41107.0,77.2109,77.2109,77.191,77.201,41107.0
2025-04-09 11:45:00,77.76,77.76,77.74,77.75,66594.0,77.191,77.191,77.1712,77.1811,66594.0
2025-04-09 11:50:00,77.75,77.75,77.72,77.73,88378.0,77.1811,77.1811,77.1513,77.1612,88378.0
2025-04-09 11:55:00,77.73,77.74,77.72,77.73,71965.0,77.1612,77.1712,77.1513,77.1612,71965.0
2025-04-09 12:00:00,77.73,77.74,77.73,77.74,138474.0,77.1612,77.1712,77.1612,77.1712,138474.0
2025-04-09 12:05:00,77.74,77.74,77.71,77.72,256439.0,77.1712,77.1712,77.1414,77.1513,256439.0
2025-04-09 12:10:00,77.71,77.75,77.71,77.75,54842.0,77.1414,77.1811,77.1414,77.1811,54842.0
2025-04-09 12:15:00,77.75,77.75,77.73,77.75,23486.0,77.1811,77.1811,77.1612,77.1811,23486.0
2025-04-09 12:20:00,77.75,77.78,77.74,77.78,108955.0,77.1811,77.2109,77.1712,77.2109,108955.0
2025-04-09 12:25:00,77.77,77.79,77.77,77.78,21501.0,77.201,77.2208,77.201,77.2109,21501.0
2025-04-09 12:30:00,77.77,77.78,77.77,77.77,47476.0,77.201,77.2109,77.201,77.201,47476.0
2025-04-09 12:35:00,77.78,77.78,77.77,77.78,17134.0,77.2109,77.2109,77.201,77.2109,17134.0
2025-04-09 12:40:00,77.78,77.79,77.77,77.79,33982.0,77.2109,77.2208,77.201,77.2208,33982.0
2025-04-09 12:45:00,77.79,77.81,77.78,77.8,51000.0,77.2208,77.2407,77.2109,77.2307,51000.0
2025-04-09 12:50:00,77.81,77.81,77.77,77.77,57375.0,77.2407,77.2407,77.201,77.201,57375.0
2025-04-09 12:55:00,77.77,77.77,77.74,77.75,20939.0,77.201,77.201,77.1712,77.1811,20939.0
2025-04-09 13:00:00,77.75,77.89,77.73,77.89,76132.0,77.1811,77.3201,77.1612,77.3201,76132.0
2025-04-09 13:05:00,77.89,77.9,77.86,77.89,872601.0,77.3201,77.33,77.2903,77.3201,872601.0
2025-04-09 13:10:00,77.89,77.95,77.88,77.95,145530.0,77.3201,77.3796,77.3101,77.3796,145530.0
2025-04-09 13:15:00,77.95,78.03,77.92,77.97,137362.0,77.3796,77.4591,77.3499,77.3995,137362.0
2025-04-09 13:20:00,77.98,78.05,77.96,78.02,841820.0,77.4094,77.4789,77.3896,77.4491,841820.0
2025-04-09 13:25:00,78.01,78.28,78.0,78.17,41389.0,77.4392,77.7072,77.4293,77.598,41389.0
2025-04-09 13:30:00,78.18,78.22,78.07,78.15,60191.0,77.608,77.6477,77.4988,77.5782,60191.0
2025-04-09 13:35:00,78.15,78.32,78.1,78.31,1350562.0,77.5782,77.7469,77.5285,77.737,1350562.0
2025-04-09 13:40:00,78.31,78.35,78.21,78.21,346515.0,77.737,77.7767,77.6377,77.6377,346515.0
2025-04-09 13:45:00,78.2,78.26,78.19,78.22,352259.0,77.6278,77.6874,77.6179,77.6477,352259.0
2025-04-09 13:50:00,78.22,78.24,78.17,78.2,180269.0,77.6477,77.6675,77.598,77.6278,180269.0
2025-04-09 13:55:00,78.22,78.23,78.15,78.2,111061.0,77.6477,77.6576,77.5782,77.6278,111061.0
2025-04-09 14:00:00,78.2,78.22,78.17,78.19,94155.0,77.6278,77.6477,77.598,77.6179,94155.0
2025-04-09 14:05:00,78.19,78.19,78.09,78.1,65932.0,77.6179,77.6179,77.5186,77.5285,65932.0
2025-04-09 14:10:00,78.1,78.14,78.07,78.12,121342.0,77.5285,77.5682,77.4988,77.5484,121342.0
2025-04-09 14:15:00,78.12,78.14,78.09,78.1,39684.0,77.5484,77.5682,77.5186,77.5285,39684.0
2025-04-09 14:20:00,78.11,78.17,78.1,78.16,65463.0,77.5385,77.598,77.5285,77.5881,65463.0
2025-04-09 14:25:00,78.16,78.17,78.1,78.11,76938.0,77.5881,77.598,77.5285,77.5385,76938.0
2025-04-09 14:30:00,78.11,78.17,78.1,78.16,102411.0,77.5385,77.598,77.5285,77.5881,102411.0
2025-04-09 14:35:00,78.15,78.16,78.13,78.14,78458.0,77.5782,77.5881,77.5583,77.5682,78458.0
2025-04-09 14:40:00,78.14,78.15,78.09,78.1,47700.0,77.5682,77.5782,77.5186,77.5285,47700.0
2025-04-09 14:45:00,78.09,78.11,78.07,78.09,32184.0,77.5186,77.5385,77.4988,77.5186,32184.0
2025-04-09 14:50:00,78.1,78.13,78.08,78.12,67362.0,77.5285,77.5583,77.5087,77.5484,67362.0
2025-04-09 14:55:00,78.11,78.11,78.07,78.08,50047.0,77.5385,77.5385,77.4988,77.5087,50047.0
2025-04-09 15:00:00,78.09,78.11,78.07,78.11,75968.0,77.5186,77.5385,77.4988,77.5385,75968.0
2025-04-09 15:05:00,78.11,78.18,78.1,78.18,54230.0,77.5385,77.608,77.5285,77.608,54230.0
2025-04-09 15:10:00,78.17,78.22,78.17,78.22,48533.0,77.598,77.6477,77.598,77.6477,48533.0
2025-04-09 15:15:00,78.23,78.26,78.22,78.26,73492.0,77.6576,77.6874,77.6477,77.6874,73492.0
2025-04-09 15:20:00,78.26,78.29,78.25,78.29,50177.0,77.6874,77.7171,77.6774,77.7171,50177.0
2025-04-09 15:25:00,78.29,78.29,78.25,78.26,52884.0,77.7171,77.7171,77.6774,77.6874,52884.0
2025-04-09 15:30:00,78.26,78.26,78.23,78.23,52122.0,77.6874,77.6874,77.6576,77.6576,52122.0
2025-04-09 15:35:00,78.23,78.25,78.21,78.25,99177.0,77.6576,77.6774,77.6377,77.6774,99177.0
2025-04-09 15:40:00,78.25,78.33,78.24,78.33,212865.0,77.6774,77.7569,77.6675,77.7569,212865.0
2025-04-09 15:45:00,78.33,78.38,78.32,78.37,172853.0,77.7569,77.8065,77.7469,77.7966,172853.0
2025-04-09 15:50:00,78.37,78.45,78.37,78.44,169885.0,77.7966,77.876,77.7966,77.8661,169885.0
2025-04-09 15:55:00,78.44,78.53,78.43,78.45,352462.0,77.8661,77.9554,77.8561,77.876,352462.0
2025-04-10 09:30:00,78.18,78.35,78.18,78.34,105562.0,77.608,77.7767,77.608,77.7668,105562.0
2025-04-10 09:35:00,78.34,78.38,78.33,78.35,44575.0,77.7668,77.8065,77.7569,77.7767,44575.0
2025-04-10 09:40:00,78.36,78.37,78.35,78.37,193199.0,77.7866,77.7966,77.7767,77.7966,193199.0
2025-04-10 09:45:00,78.36,78.37,78.31,78.34,564334.0,77.7866,77.7966,77.737,77.7668,564334.0
2025-04-10 09:50:00,78.34,78.36,78.3,78.31,91199.0,77.7668,77.7866,77.7271,77.737,91199.0
2025-04-10 09:55:00,78.32,78.34,78.31,78.34,231960.0,77.7469,77.7668,77.737,77.7668,231960.0
2025-04-10 10:00:00,78.33,78.35,78.32,78.34,21350.0,77.7569,77.7767,77.7469,77.7668,21350.0
2025-04-10 10:05:00,78.33,78.35,78.31,78.34,258170.0,77.7569,77.7767,77.737,77.7668,258170.0
2025-04-10 10:10:00,78.34,78.36,78.33,78.34,66499.0,77.7668,77.7866,77.7569,77.7668,66499.0
2025-04-10 10:15:00,78.34,78.36,78.33,78.34,18354.0,77.7668,77.7866,77.7569,77.7668,18354.0
2025-04-10 10:20:00,78.34,78.36,78.34,78.34,19764.0,77.7668,77.7866,77.7668,77.7668,19764.0
2025-04-10 10:25:00,78.33,78.34,78.31,78.34,37407.0,77.7569,77.7668,77.737,77.7668,37407.0
2025-04-10 10:30:00,78.34,78.34,78.3,78.3,18324.0,77.7668,77.7668,77.7271,77.7271,18324.0
2025-04-10 10:35:00,78.31,78.32,78.29,78.31,44848.0,77.737,77.7469,77.7171,77.737,44848.0
2025-04-10 10:40:00,78.32,78.34,78.31,78.34,34184.0,77.7469,77.7668,77.737,77.7668,34184.0
2025-04-10 10:45:00,78.33,78.33,78.29,78.31,304360.0,77.7569,77.7569,77.7171,77.737,304360.0
2025-04-10 10:50:00,78.31,78.32,78.29,78.3,39886.0,77.737,77.7469,77.7171,77.7271,39886.0
2025-04-10 10:55:00,78.3,78.32,78.28,78.29,1324177.0,77.7271,77.7469,77.7072,77.7171,1324177.0
2025-04-10 11:00:00,78.3,78.3,78.27,78.27,34564.0,77.7271,77.7271,77.6973,77.6973,34564.0
2025-04-10 11:05:00,78.28,78.28,78.25,78.26,56954.0,77.7072,77.7072,77.6774,77.6874,56954.0
2025-04-10 11:10:00,78.26,78.27,78.25,78.27,24602.0,77.6874,77.6973,77.6774,77.6973,24602.0
2025-04-10 11:15:00,78.27,78.28,78.25,78.26,37992.0,77.6973,77.7072,77.6774,77.6874,37992.0
2025-04-10 11:20:00,78.26,78.27,78.25,78.26,45389.0,77.6874,77.6973,77.6774,77.6874,45389.0
2025-04-10 11:25:00,78.27,78.27,78.25,78.26,33693.0,77.6973,77.6973,77.6774,77.6874,33693.0
2025-04-10 11:30:00,78.26,78.27,78.25,78.27,48364.0,77.6874,77.6973,77.6774,77.6973,48364.0
2025-04-10 11:35:00,78.27,78.28,78.23,78.23,38650.0,77.6973,77.7072,77.6576,77.6576,38650.0
2025-04-10 11:40:00,78.23,78.24,78.22,78.22,46975.0,77.6576,77.6675,77.6477,77.6477,46975.0
2025-04-10 11:45:00,78.22,78.22,78.19,78.19,23305.0,77.6477,77.6477,77.6179,77.6179,23305.0
2025-04-10 11:50:00,78.19,78.2,78.18,78.19,73302.0,77.6179,77.6278,77.608,77.6179,73302.0
2025-04-10 11:55:00,78.19,78.21,78.16,78.17,38731.0,77.6179,77.6377,77.5881,77.598,38731.0
2025-04-10 12:00:00,78.17,78.2,78.16,78.2,33259.0,77.598,77.6278,77.5881,77.6278,33259.0
2025-04-10 12:05:00,78.2,78.2,78.16,78.17,34921.0,77.6278,77.6278,77.5881,77.598,34921.0
2025-04-10 12:10:00,78.17,78.18,78.16,78.17,29680.0,77.598,77.608,77.5881,77.598,29680.0
2025-04-10 12:15:00,78.17,78.18,78.15,78.16,16704.0,77.598,77.608,77.5782,77.5881,16704.0
2025-04-10 12:20:00,78.16,78.16,78.08,78.09,150068.0,77.5881,77.5881,77.5087,77.5186,150068.0
2025-04-10 12:25:00,78.09,78.12,78.08,78.12,87063.0,77.5186,77.5484,77.5087,77.5484,87063.0
2025-04-10 12:30:00,78.11,78.12,78.07,78.1,69246.0,77.5385,77.5484,77.4988,77.5285,69246.0
2025-04-10 12:35:00,78.11,78.13,78.1,78.13,19500.0,77.5385,77.5583,77.5285,77.5583,19500.0
2025-04-10 12:40:00,78.13,78.14,78.09,78.09,53100.0,77.5583,77.5682,77.5186,77.5186,53100.0
2025-04-10 12:45:00,78.09,78.1,78.07,78.08,12829.0,77.5186,77.5285,77.4988,77.5087,12829.0
2025-04-10 12:50:00,78.08,78.08,78.06,78.08,28149.0,77.5087,77.5087,77.4888,77.5087,28149.0
2025-04-10 12:55:00,78.08,78.08,78.06,78.06,38895.0,77.5087,77.5087,77.4888,77.4888,38895.0
2025-04-10 13:00:00,78.07,78.15,78.06,78.13,93330.0,77.4988,77.5782,77.4888,77.5583,93330.0
2025-04-10 13:05:00,78.13,78.13,78.07,78.08,17524.0,77.5583,77.5583,77.4988,77.5087,17524.0
2025-04-10 13:10:00,78.09,78.09,78.07,78.07,26060.0,77.5186,77.5186,77.4988,77.4988,26060.0
2025-04-10 13:15:00,78.08,78.08,78.06,78.08,25074.0,77.5087,77.5087,77.4888,77.5087,25074.0
2025-04-10 13:20:00,78.08,78.08,78.04,78.06,65942.0,77.5087,77.5087,77.469,77.4888,65942.0
2025-04-10 13:25:00,78.06,78.1,78.06,78.09,23137.0,77.4888,77.5285,77.4888,77.5186,23137.0
2025-04-10 13:30:00,78.09,78.12,78.09,78.11,50563.0,77.5186,77.5484,77.5186,77.5385,50563.0
2025-04-10 13:35:00,78.11,78.12,78.1,78.11,34600.0,77.5385,77.5484,77.5285,77.5385,34600.0
2025-04-10 13:40:00,78.11,78.11,78.08,78.09,24841.0,77.5385,77.5385,77.5087,77.5186,24841.0
2025-04-10 13:45:00,78.08,78.12,78.07,78.07,54020.0,77.5087,77.5484,77.4988,77.4988,54020.0
2025-04-10 13:50:00,78.08,78.08,78.06,78.06,25320.0,77.5087,77.5087,77.4888,77.4888,25320.0
2025-04-10 13:55:00,78.07,78.09,78.06,78.08,43332.0,77.4988,77.5186,77.4888,77.5087,43332.0
2025-04-10 14:00:00,78.08,78.09,78.07,78.09,33567.0,77.5087,77.5186,77.4988,77.5186,33567.0
2025-04-10 14:05:00,78.09,78.09,78.06,78.06,75098.0,77.5186,77.5186,77.4888,77.4888,75098.0
2025-04-10 14:10:00,78.06,78.07,78.03,78.03,98448.0,77.4888,77.4988,77.4591,77.4591,98448.0
2025-04-10 14:15:00,78.03,78.04,78.02,78.03,45022.0,77.4591,77.469,77.4491,77.4591,45022.0
2025-04-10 14:20:00,78.04,78.05,78.03,78.05,61410.0,77.469,77.4789,77.4591,77.4789,61410.0
2025-04-10 14:25:00,78.05,78.06,78.04,78.05,31847.0,77.4789,77.4888,77.469,77.4789,31847.0
2025-04-10 14:30:00,78.05,78.09,78.05,78.08,76870.0,77.4789,77.5186,77.4789,77.5087,76870.0
2025-04-10 14:35:00,78.09,78.09,78.06,78.06,76810.0,77.5186,77.5186,77.4888,77.4888,76810.0
2025-04-10 14:40:00,78.06,78.09,78.06,78.08,47295.0,77.4888,77.5186,77.4888,77.5087,47295.0
2025-04-10 14:45:00,78.08,78.11,78.07,78.11,10124.0,77.5087,77.5385,77.4988,77.5385,10124.0
2025-04-10 14:50:00,78.11,78.11,78.09,78.09,26827.0,77.5385,77.5385,77.5186,77.5186,26827.0
2025-04-10 14:55:00,78.09,78.1,78.06,78.06,49599.0,77.5186,77.5285,77.4888,77.4888,49599.0
2025-04-10 15:00:00,78.06,78.07,78.05,78.06,44374.0,77.4888,77.4988,77.4789,77.4888,44374.0
2025-04-10 15:05:00,78.06,78.09,78.06,78.07,50263.0,77.4888,77.5186,77.4888,77.4988,50263.0
2025-04-10 15:10:00,78.08,78.08,78.04,78.04,26344.0,77.5087,77.5087,77.469,77.469,26344.0
2025-04-10 15:15:00,78.05,78.07,78.04,78.06,26693.0,77.4789,77.4988,77.469,77.4888,26693.0
2025-04-10 15:20:00,78.06,78.07,78.06,78.07,17487.0,77.4888,77.4988,77.4888,77.4988,17487.0
2025-04-10 15:25:00,78.07,78.07,78.05,78.06,43984.0,77.4988,77.4988,77.4789,77.4888,43984.0
2025-04-10 15:30:00,78.06,78.07,78.05,78.06,50159.0,77.4888,77.4988,77.4789,77.4888,50159.0
2025-04-10 15:35:00,78.05,78.06,78.03,78.06,125801.0,77.4789,77.4888,77.4591,77.4888,125801.0
2025-04-10 15:40:00,78.06,78.07,78.05,78.05,86630.0,77.4888,77.4988,77.4789,77.4789,86630.0
2025-04-10 15:45:00,78.05,78.09,78.03,78.09,85679.0,77.4789,77.5186,77.4591,77.5186,85679.0
2025-04-10 15:50:00,78.08,78.12,78.07,78.12,171013.0,77.5087,77.5484,77.4988,77.5484,171013.0
2025-04-10 15:55:00,78.11,78.12,78.08,78.08,478483.0,77.5385,77.5484,77.5087,77.5087,478483.0
2025-04-11 09:30:00,78.01,78.02,77.87,77.89,51312.0,77.4392,77.4491,77.3002,77.3201,51312.0
2025-04-11 09:35:00,77.88,77.89,77.77,77.79,1061532.0,77.3101,77.3201,77.201,77.2208,1061532.0
2025-04-11 09:40:00,77.79,77.81,77.77,77.78,101154.0,77.2208,77.2407,77.201,77.2109,101154.0
2025-04-11 09:45:00,77.79,77.81,77.77,77.8,72594.0,77.2208,77.2407,77.201,77.2307,72594.0
2025-04-11 09:50:00,77.8,77.81,77.77,77.78,41494.0,77.2307,77.2407,77.201,77.2109,41494.0
2025-04-11 09:55:00,77.78,77.79,77.72,77.72,37935.0,77.2109,77.2208,77.1513,77.1513,37935.0
2025-04-11 10:00:00,77.73,77.74,77.7,77.73,86013.0,77.1612,77.1712,77.1315,77.1612,86013.0
2025-04-11 10:05:00,77.74,77.75,77.72,77.73,43684.0,77.1712,77.1811,77.1513,77.1612,43684.0
2025-04-11 10:10:00,77.73,77.74,77.7,77.73,60957.0,77.1612,77.1712,77.1315,77.1612,60957.0
2025-04-11 10:15:00,77.73,77.75,77.65,77.66,77139.0,77.1612,77.1811,77.0818,77.0918,77139.0
2025-04-11 10:20:00,77.66,77.67,77.58,77.65,63974.0,77.0918,77.1017,77.0123,77.0818,63974.0
2025-04-11 10:25:00,77.65,77.67,77.62,77.64,71592.0,77.0818,77.1017,77.0521,77.0719,71592.0
2025-04-11 10:30:00,77.64,77.71,77.63,77.69,68413.0,77.0719,77.1414,77.062,77.1215,68413.0
2025-04-11 10:35:00,77.7,77.72,77.69,77.7,74020.0,77.1315,77.1513,77.1215,77.1315,74020.0
2025-04-11 10:40:00,77.7,77.71,77.66,77.67,24072.0,77.1315,77.1414,77.0918,77.1017,24072.0
2025-04-11 10:45:00,77.68,77.69,77.66,77.68,50142.0,77.1116,77.1215,77.0918,77.1116,50142.0
2025-04-11 10:50:00,77.68,77.69,77.67,77.69,65877.0,77.1116,77.1215,77.1017,77.1215,65877.0
2025-04-11 10:55:00,77.69,77.7,77.67,77.67,44017.0,77.1215,77.1315,77.1017,77.1017,44017.0
2025-04-11 11:00:00,77.67,77.69,77.63,77.64,48246.0,77.1017,77.1215,77.062,77.0719,48246.0
2025-04-11 11:05:00,77.64,77.66,77.61,77.66,25817.0,77.0719,77.0918,77.0421,77.0918,25817.0
2025-04-11 11:10:00,77.66,77.67,77.66,77.67,11795.0,77.0918,77.1017,77.0918,77.1017,11795.0
2025-04-11 11:15:00,77.67,77.67,77.65,77.66,28926.0,77.1017,77.1017,77.0818,77.0918,28926.0
2025-04-11 11:20:00,77.66,77.68,77.66,77.66,24779.0,77.0918,77.1116,77.0918,77.0918,24779.0
2025-04-11 11:25:00,77.66,77.68,77.64,77.67,50305.0,77.0918,77.1116,77.0719,77.1017,50305.0
2025-04-11 11:30:00,77.67,77.69,77.66,77.69,68149.0,77.1017,77.1215,77.0918,77.1215,68149.0
2025-04-11 11:35:00,77.68,77.74,77.68,77.73,19011.0,77.1116,77.1712,77.1116,77.1612,19011.0
2025-04-11 11:40:00,77.73,77.76,77.72,77.76,35600.0,77.1612,77.191,77.1513,77.191,35600.0
2025-04-11 11:45:00,77.76,77.78,77.75,77.76,20954.0,77.191,77.2109,77.1811,77.191,20954.0
2025-04-11 11:50:00,77.76,77.77,77.74,77.75,12171.0,77.191,77.201,77.1712,77.1811,12171.0
2025-04-11 11:55:00,77.74,77.77,77.74,77.77,12759.0,77.1712,77.201,77.1712,77.201,12759.0
2025-04-11 12:00:00,77.76,77.8,77.76,77.79,17729.0,77.191,77.2307,77.191,77.2208,17729.0
2025-04-11 12:05:00,77.79,77.82,77.78,77.81,33445.0,77.2208,77.2506,77.2109,77.2407,33445.0
2025-04-11 12:10:00,77.82,77.85,77.82,77.82,30382.0,77.2506,77.2804,77.2506,77.2506,30382.0
2025-04-11 12:15:00,77.81,77.82,77.81,77.81,12474.0,77.2407,77.2506,77.2407,77.2407,12474.0
2025-04-11 12:20:00,77.82,77.85,77.82,77.84,45606.0,77.2506,77.2804,77.2506,77.2704,45606.0
2025-04-11 12:25:00,77.84,77.86,77.84,77.84,15330.0,77.2704,77.2903,77.2704,77.2704,15330.0
2025-04-11 12:30:00,77.85,77.87,77.84,77.86,11485.0,77.2804,77.3002,77.2704,77.2903,11485.0
2025-04-11 12:35:00,77.87,77.87,77.84,77.87,8897.0,77.3002,77.3002,77.2704,77.3002,8897.0
2025-04-11 12:40:00,77.87,77.89,77.85,77.89,29856.0,77.3002,77.3201,77.2804,77.3201,29856.0
2025-04-11 12:45:00,77.9,77.92,77.89,77.91,65138.0,77.33,77.3499,77.3201,77.3399,65138.0
2025-04-11 12:50:00,77.92,77.94,77.9,77.91,19257.0,77.3499,77.3697,77.33,77.3399,19257.0
2025-04-11 12:55:00,77.92,77.95,77.91,77.92,39047.0,77.3499,77.3796,77.3399,77.3499,39047.0
2025-04-11 13:00:00,77.91,77.93,77.9,77.92,9892.0,77.3399,77.3598,77.33,77.3499,9892.0
2025-04-11 13:05:00,77.92,77.94,77.91,77.94,10797.0,77.3499,77.3697,77.3399,77.3697,10797.0
2025-04-11 13:10:00,77.94,77.94,77.92,77.94,7262.0,77.3697,77.3697,77.3499,77.3697,7262.0
2025-04-11 13:15:00,77.94,77.94,77.9,77.9,14960.0,77.3697,77.3697,77.33,77.33,14960.0
2025-04-11 13:20:00,77.91,77.91,77.88,77.89,28899.0,77.3399,77.3399,77.3101,77.3201,28899.0
2025-04-11 13:25:00,77.87,77.89,77.87,77.88,30134.0,77.3002,77.3201,77.3002,77.3101,30134.0
2025-04-11 13:30:00,77.88,77.88,77.86,77.87,53053.0,77.3101,77.3101,77.2903,77.3002,53053.0
2025-04-11 13:35:00,77.86,77.95,77.86,77.95,41708.0,77.2903,77.3796,77.2903,77.3796,41708.0
2025-04-11 13:40:00,77.96,78.01,77.94,77.98,110535.0,77.3896,77.4392,77.3697,77.4094,110535.0
2025-04-11 13:45:00,78.0,78.0,77.96,77.97,25395.0,77.4293,77.4293,77.3896,77.3995,25395.0
2025-04-11 13:50:00,77.97,77.98,77.96,77.98,25924.0,77.3995,77.4094,77.3896,77.4094,25924.0
2025-04-11 13:55:00,77.97,77.98,77.94,77.95,9995.0,77.3995,77.4094,77.3697,77.3796,9995.0
2025-04-11 14:00:00,77.94,77.96,77.94,77.95,7265.0,77.3697,77.3896,77.3697,77.3796,7265.0
2025-04-11 14:05:00,77.95,77.95,77.93,77.95,33556.0,77.3796,77.3796,77.3598,77.3796,33556.0
2025-04-11 14:10:00,77.95,77.95,77.92,77.92,14179.0,77.3796,77.3796,77.3499,77.3499,14179.0
2025-04-11 14:15:00,77.92,77.93,77.89,77.91,59870.0,77.3499,77.3598,77.3201,77.3399,59870.0
2025-04-11 14:20:00,77.91,77.92,77.9,77.91,24505.0,77.3399,77.3499,77.33,77.3399,24505.0
2025-04-11 14:25:00,77.9,77.91,77.88,77.89,34335.0,77.33,77.3399,77.3101,77.3201,34335.0
2025-04-11 14:30:00,77.89,77.93,77.88,77.93,68372.0,77.3201,77.3598,77.3101,77.3598,68372.0
2025-04-11 14:35:00,77.92,77.93,77.9,77.91,61656.0,77.3499,77.3598,77.33,77.3399,61656.0
2025-04-11 14:40:00,77.92,77.92,77.89,77.9,43586.0,77.3499,77.3499,77.3201,77.33,43586.0
2025-04-11 14:45:00,77.9,77.93,77.89,77.93,56996.0,77.33,77.3598,77.3201,77.3598,56996.0
2025-04-11 14:50:00,77.94,77.94,77.93,77.93,83610.0,77.3697,77.3697,77.3598,77.3598,83610.0
2025-04-11 14:55:00,77.92,77.94,77.9,77.92,201845.0,77.3499,77.3697,77.33,77.3499,201845.0
2025-04-11 15:00:00,77.92,77.93,77.9,77.92,132046.0,77.3499,77.3598,77.33,77.3499,132046.0
2025-04-11 15:05:00,77.92,77.93,77.9,77.91,31151.0,77.3499,77.3598,77.33,77.3399,31151.0
2025-04-11 15:10:00,77.91,77.93,77.9,77.92,60370.0,77.3399,77.3598,77.33,77.3499,60370.0
2025-04-11 15:15:00,77.93,77.93,77.92,77.92,15772.0,77.3598,77.3598,77.3499,77.3499,15772.0
2025-04-11 15:20:00,77.92,77.93,77.92,77.92,18141.0,77.3499,77.3598,77.3499,77.3499,18141.0
2025-04-11 15:25:00,77.92,77.93,77.92,77.92,18362.0,77.3499,77.3598,77.3499,77.3499,18362.0
2025-04-11 15:30:00,77.92,77.95,77.92,77.95,60836.0,77.3499,77.3796,77.3499,77.3796,60836.0
2025-04-11 15:35:00,77.95,77.95,77.93,77.95,45308.0,77.3796,77.3796,77.3598,77.3796,45308.0
2025-04-11 15:40:00,77.94,77.95,77.93,77.94,22043.0,77.3697,77.3796,77.3598,77.3697,22043.0
2025-04-11 15:45:00,77.94,77.94,77.93,77.93,12465.0,77.3697,77.3697,77.3598,77.3598,12465.0
2025-04-11 15:50:00,77.93,77.93,77.91,77.92,28335.0,77.3598,77.3598,77.3399,77.3499,28335.0
2025-04-11 15:55:00,77.92,77.94,77.91,77.92,59580.0,77.3499,77.3697,77.3399,77.3499,59580.0
2025-04-14 09:30:00,77.94,78.12,77.94,78.11,49927.0,77.3697,77.5484,77.3697,77.5385,49927.0
2025-04-14 09:35:00,78.11,78.12,78.09,78.11,48373.0,77.5385,77.5484,77.5186,77.5385,48373.0
2025-04-14 09:40:00,78.1,78.14,78.1,78.13,38786.0,77.5285,77.5682,77.5285,77.5583,38786.0
2025-04-14 09:45:00,78.13,78.21,78.13,78.2,503429.0,77.5583,77.6377,77.5583,77.6278,503429.0
2025-04-14 09:50:00,78.2,78.22,78.19,78.2,198043.0,77.6278,77.6477,77.6179,77.6278,198043.0
2025-04-14 09:55:00,78.2,78.22,78.18,78.21,359231.0,77.6278,77.6477,77.608,77.6377,359231.0
2025-04-14 10:00:00,78.22,78.23,78.21,78.22,68138.0,77.6477,77.6576,77.6377,77.6477,68138.0
2025-04-14 10:05:00,78.23,78.23,78.2,78.2,91384.0,77.6576,77.6576,77.6278,77.6278,91384.0
2025-04-14 10:10:00,78.2,78.21,78.18,78.2,73675.0,77.6278,77.6377,77.608,77.6278,73675.0
2025-04-14 10:15:00,78.2,78.2,78.18,78.18,23354.0,77.6278,77.6278,77.608,77.608,23354.0
2025-04-14 10:20:00,78.18,78.19,78.17,78.18,12512.0,77.608,77.6179,77.598,77.608,12512.0
2025-04-14 10:25:00,78.18,78.19,78.17,78.18,12612.0,77.608,77.6179,77.598,77.608,12612.0
2025-04-14 10:30:00,78.19,78.19,78.17,78.19,41295.0,77.6179,77.6179,77.598,77.6179,41295.0
2025-04-14 10:35:00,78.19,78.19,78.17,78.19,46235.0,77.6179,77.6179,77.598,77.6179,46235.0
2025-04-14 10:40:00,78.18,78.19,78.17,78.17,14645.0,77.608,77.6179,77.598,77.598,14645.0
2025-04-14 10:45:00,78.17,78.18,78.16,78.17,12550.0,77.598,77.608,77.5881,77.598,12550.0
2025-04-14 10:50:00,78.17,78.18,78.16,78.18,12350.0,77.598,77.608,77.5881,77.608,12350.0
2025-04-14 10:55:00,78.18,78.19,78.14,78.15,6664.0,77.608,77.6179,77.5682,77.5782,6664.0
2025-04-14 11:00:00,78.15,78.21,78.15,78.2,20150.0,77.5782,77.6377,77.5782,77.6278,20150.0
2025-04-14 11:05:00,78.21,78.23,78.21,78.23,8520.0,77.6377,77.6576,77.6377,77.6576,8520.0
2025-04-14 11:10:00,78.22,78.24,78.21,78.23,9166.0,77.6477,77.6675,77.6377,77.6576,9166.0
2025-04-14 11:15:00,78.23,78.25,78.22,78.23,17394.0,77.6576,77.6774,77.6477,77.6576,17394.0
2025-04-14 11:20:00,78.23,78.23,78.21,78.22,10343.0,77.6576,77.6576,77.6377,77.6477,10343.0
2025-04-14 11:25:00,78.22,78.24,78.21,78.23,10337.0,77.6477,77.6675,77.6377,77.6576,10337.0
2025-04-14 11:30:00,78.22,78.23,78.21,78.22,5726.0,77.6477,77.6576,77.6377,77.6477,5726.0
2025-04-14 11:35:00,78.21,78.22,78.2,78.2,27214.0,77.6377,77.6477,77.6278,77.6278,27214.0
2025-04-14 11:40:00,78.21,78.21,78.2,78.21,19892.0,77.6377,77.6377,77.6278,77.6377,19892.0
2025-04-14 11:45:00,78.21,78.22,78.2,78.2,14358.0,77.6377,77.6477,77.6278,77.6278,14358.0
2025-04-14 11:50:00,78.2,78.21,78.18,78.18,9105.0,77.6278,77.6377,77.608,77.608,9105.0
2025-04-14 11:55:00,78.18,78.21,78.17,78.2,18743.0,77.608,77.6377,77.598,77.6278,18743.0
2025-04-14 12:00:00,78.2,78.21,78.18,78.19,17907.0,77.6278,77.6377,77.608,77.6179,17907.0
2025-04-14 12:05:00,78.19,78.2,78.18,78.19,6210.0,77.6179,77.6278,77.608,77.6179,6210.0
2025-04-14 12:10:00,78.19,78.19,78.18,78.19,7736.0,77.6179,77.6179,77.608,77.6179,7736.0
2025-04-14 12:15:00,78.19,78.2,78.18,78.2,37367.0,77.6179,77.6278,77.608,77.6278,37367.0
2025-04-14 12:20:00,78.18,78.19,78.17,78.18,10853.0,77.608,77.6179,77.598,77.608,10853.0
2025-04-14 12:25:00,78.18,78.18,78.16,78.16,27329.0,77.608,77.608,77.5881,77.5881,27329.0
2025-04-14 12:30:00,78.16,78.17,78.15,78.17,12384.0,77.5881,77.598,77.5782,77.598,12384.0
2025-04-14 12:35:00,78.17,78.19,78.16,78.17,13260.0,77.598,77.6179,77.5881,77.598,13260.0
2025-04-14 12:40:00,78.18,78.18,78.17,78.18,29979.0,77.608,77.608,77.598,77.608,29979.0
2025-04-14 12:45:00,78.17,78.19,78.17,78.18,47579.0,77.598,77.6179,77.598,77.608,47579.0
2025-04-14 12:50:00,78.18,78.18,78.17,78.18,17092.0,77.608,77.608,77.598,77.608,17092.0
2025-04-14 12:55:00,78.17,78.18,78.17,78.17,45003.0,77.598,77.608,77.598,77.598,45003.0
2025-04-14 13:00:00,78.17,78.2,78.16,78.2,48246.0,77.598,77.6278,77.5881,77.6278,48246.0
2025-04-14 13:05:00,78.19,78.21,78.19,78.21,29151.0,77.6179,77.6377,77.6179,77.6377,29151.0
2025-04-14 13:10:00,78.21,78.23,78.2,78.23,38767.0,77.6377,77.6576,77.6278,77.6576,38767.0
2025-04-14 13:15:00,78.22,78.23,78.22,78.23,42091.0,77.6477,77.6576,77.6477,77.6576,42091.0
2025-04-14 13:20:00,78.23,78.24,78.22,78.23,55282.0,77.6576,77.6675,77.6477,77.6576,55282.0
2025-04-14 13:25:00,78.23,78.25,78.23,78.25,43819.0,77.6576,77.6774,77.6576,77.6774,43819.0
2025-04-14 13:30:00,78.24,78.27,78.24,78.26,25029.0,77.6675,77.6973,77.6675,77.6874,25029.0
2025-04-14 13:35:00,78.26,78.26,78.23,78.23,3966.0,77.6874,77.6874,77.6576,77.6576,3966.0
2025-04-14 13:40:00,78.24,78.24,78.21,78.21,11515.0,77.6675,77.6675,77.6377,77.6377,11515.0
2025-04-14 13:45:00,78.22,78.23,78.21,78.23,25857.0,77.6477,77.6576,77.6377,77.6576,25857.0
2025-04-14 13:50:00,78.22,78.23,78.22,78.23,7351.0,77.6477,77.6576,77.6477,77.6576,7351.0
2025-04-14 13:55:00,78.23,78.23,78.22,78.23,5065.0,77.6576,77.6576,77.6477,77.6576,5065.0
2025-04-14 14:00:00,78.23,78.25,78.22,78.24,36056.0,77.6576,77.6774,77.6477,77.6675,36056.0
2025-04-14 14:05:00,78.24,78.25,78.22,78.23,9013.0,77.6675,77.6774,77.6477,77.6576,9013.0
2025-04-14 14:10:00,78.23,78.24,78.21,78.24,23814.0,77.6576,77.6675,77.6377,77.6675,23814.0
2025-04-14 14:15:00,78.24,78.26,78.23,78.26,24058.0,77.6675,77.6874,77.6576,77.6874,24058.0
2025-04-14 14:20:00,78.25,78.26,78.25,78.26,7592.0,77.6774,77.6874,77.6774,77.6874,7592.0
2025-04-14 14:25:00,78.26,78.27,78.25,78.26,24677.0,77.6874,77.6973,77.6774,77.6874,24677.0
2025-04-14 14:30:00,78.27,78.28,78.26,78.28,68092.0,77.6973,77.7072,77.6874,77.7072,68092.0
2025-04-14 14:35:00,78.28,78.29,78.27,78.29,22344.0,77.7072,77.7171,77.6973,77.7171,22344.0
2025-04-14 14:40:00,78.28,78.29,78.28,78.28,8031.0,77.7072,77.7171,77.7072,77.7072,8031.0
2025-04-14 14:45:00,78.28,78.3,78.28,78.29,34502.0,77.7072,77.7271,77.7072,77.7171,34502.0
2025-04-14 14:50:00,78.28,78.28,78.27,78.28,25435.0,77.7072,77.7072,77.6973,77.7072,25435.0
2025-04-14 14:55:00,78.28,78.29,78.27,78.29,46398.0,77.7072,77.7171,77.6973,77.7171,46398.0
2025-04-14 15:00:00,78.29,78.29,78.26,78.27,47949.0,77.7171,77.7171,77.6874,77.6973,47949.0
2025-04-14 15:05:00,78.27,78.27,78.25,78.26,14670.0,77.6973,77.6973,77.6774,77.6874,14670.0
2025-04-14 15:10:00,78.26,78.27,78.25,78.25,24546.0,77.6874,77.6973,77.6774,77.6774,24546.0
2025-04-14 15:15:00,78.26,78.27,78.25,78.26,80194.0,77.6874,77.6973,77.6774,77.6874,80194.0
2025-04-14 15:20:00,78.26,78.27,78.24,78.26,45473.0,77.6874,77.6973,77.6675,77.6874,45473.0
2025-04-14 15:25:00,78.26,78.26,78.24,78.26,23021.0,77.6874,77.6874,77.6675,77.6874,23021.0
2025-04-14 15:30:00,78.26,78.26,78.24,78.25,25589.0,77.6874,77.6874,77.6675,77.6774,25589.0
2025-04-14 15:35:00,78.25,78.26,78.24,78.25,33083.0,77.6774,77.6874,77.6675,77.6774,33083.0
2025-04-14 15:40:00,78.25,78.26,78.24,78.26,93772.0,77.6774,77.6874,77.6675,77.6874,93772.0
2025-04-14 15:45:00,78.26,78.26,78.23,78.23,127418.0,77.6874,77.6874,77.6576,77.6576,127418.0
2025-04-14 15:50:00,78.23,78.24,78.22,78.23,120643.0,77.6576,77.6675,77.6477,77.6576,120643.0
2025-04-14 15:55:00,78.23,78.25,78.22,78.24,390295.0,77.6576,77.6774,77.6477,77.6675,390295.0
2025-04-15 09:30:00,78.29,78.33,78.28,78.31,114462.0,77.7171,77.7569,77.7072,77.737,114462.0
2025-04-15 09:35:00,78.31,78.36,78.31,78.35,90652.0,77.737,77.7866,77.737,77.7767,90652.0
2025-04-15 09:40:00,78.36,78.38,78.36,78.37,89321.0,77.7866,77.8065,77.7866,77.7966,89321.0
2025-04-15 09:45:00,78.37,78.38,78.35,78.37,40595.0,77.7966,77.8065,77.7767,77.7966,40595.0
2025-04-15 09:50:00,78.38,78.38,78.36,78.37,137309.0,77.8065,77.8065,77.7866,77.7966,137309.0
2025-04-15 09:55:00,78.37,78.37,78.35,78.36,68292.0,77.7966,77.7966,77.7767,77.7866,68292.0
2025-04-15 10:00:00,78.36,78.36,78.33,78.34,120678.0,77.7866,77.7866,77.7569,77.7668,120678.0
2025-04-15 10:05:00,78.33,78.34,78.33,78.33,72635.0,77.7569,77.7668,77.7569,77.7569,72635.0
2025-04-15 10:10:00,78.34,78.34,78.33,78.34,141002.0,77.7668,77.7668,77.7569,77.7668,141002.0
2025-04-15 10:15:00,78.34,78.36,78.33,78.35,151823.0,77.7668,77.7866,77.7569,77.7767,151823.0
2025-04-15 10:20:00,78.34,78.37,78.33,78.36,75046.0,77.7668,77.7966,77.7569,77.7866,75046.0
2025-04-15 10:25:00,78.35,78.36,78.34,78.34,151519.0,77.7767,77.7866,77.7668,77.7668,151519.0
2025-04-15 10:30:00,78.34,78.36,78.34,78.36,103063.0,77.7668,77.7866,77.7668,77.7866,103063.0
2025-04-15 10:35:00,78.35,78.41,78.35,78.41,196100.0,77.7767,77.8363,77.7767,77.8363,196100.0
2025-04-15 10:40:00,78.41,78.43,78.39,78.4,106180.0,77.8363,77.8561,77.8164,77.8263,106180.0
2025-04-15 10:45:00,78.4,78.41,78.39,78.41,170919.0,77.8263,77.8363,77.8164,77.8363,170919.0
2025-04-15 10:50:00,78.41,78.41,78.38,78.38,86830.0,77.8363,77.8363,77.8065,77.8065,86830.0
2025-04-15 10:55:00,78.38,78.4,78.38,78.39,34938.0,77.8065,77.8263,77.8065,77.8164,34938.0
2025-04-15 11:00:00,78.39,78.39,78.37,78.37,40141.0,77.8164,77.8164,77.7966,77.7966,40141.0
2025-04-15 11:05:00,78.38,78.39,78.37,78.39,68121.0,77.8065,77.8164,77.7966,77.8164,68121.0
2025-04-15 11:10:00,78.39,78.39,78.36,78.37,12908.0,77.8164,77.8164,77.7866,77.7966,12908.0
2025-04-15 11:15:00,78.37,78.38,78.36,78.37,15568.0,77.7966,77.8065,77.7866,77.7966,15568.0
2025-04-15 11:20:00,78.37,78.37,78.35,78.36,72421.0,77.7966,77.7966,77.7767,77.7866,72421.0
2025-04-15 11:25:00,78.36,78.36,78.35,78.36,27420.0,77.7866,77.7866,77.7767,77.7866,27420.0
2025-04-15 11:30:00,78.36,78.36,78.34,78.34,21342.0,77.7866,77.7866,77.7668,77.7668,21342.0
2025-04-15 11:35:00,78.34,78.36,78.34,78.36,98495.0,77.7668,77.7866,77.7668,77.7866,98495.0
2025-04-15 11:40:00,78.35,78.36,78.35,78.36,55527.0,77.7767,77.7866,77.7767,77.7866,55527.0
2025-04-15 11:45:00,78.36,78.36,78.35,78.35,51255.0,77.7866,77.7866,77.7767,77.7767,51255.0
2025-04-15 11:50:00,78.35,78.36,78.35,78.35,24604.0,77.7767,77.7866,77.7767,77.7767,24604.0
2025-04-15 11:55:00,78.35,78.36,78.35,78.36,23856.0,77.7767,77.7866,77.7767,77.7866,23856.0
2025-04-15 12:00:00,78.36,78.37,78.35,78.37,16560.0,77.7866,77.7966,77.7767,77.7966,16560.0
2025-04-15 12:05:00,78.37,78.37,78.34,78.34,78382.0,77.7966,77.7966,77.7668,77.7668,78382.0
2025-04-15 12:10:00,78.34,78.35,78.34,78.34,22931.0,77.7668,77.7767,77.7668,77.7668,22931.0
2025-04-15 12:15:00,78.35,78.35,78.34,78.34,35491.0,77.7767,77.7767,77.7668,77.7668,35491.0
2025-04-15 12:20:00,78.34,78.37,78.34,78.37,32168.0,77.7668,77.7966,77.7668,77.7966,32168.0
2025-04-15 12:25:00,78.38,78.38,78.36,78.37,16266.0,77.8065,77.8065,77.7866,77.7966,16266.0
2025-04-15 12:30:00,78.37,78.38,78.36,78.38,5793.0,77.7966,77.8065,77.7866,77.8065,5793.0
2025-04-15 12:35:00,78.38,78.39,78.37,78.39,4956.0,77.8065,77.8164,77.7966,77.8164,4956.0
2025-04-15 12:40:00,78.38,78.39,78.37,78.39,22946.0,77.8065,77.8164,77.7966,77.8164,22946.0
2025-04-15 12:45:00,78.39,78.39,78.37,78.38,16629.0,77.8164,77.8164,77.7966,77.8065,16629.0
2025-04-15 12:50:00,78.38,78.38,78.37,78.38,8898.0,77.8065,77.8065,77.7966,77.8065,8898.0
2025-04-15 12:55:00,78.38,78.38,78.37,78.37,7359.0,77.8065,77.8065,77.7966,77.7966,7359.0
2025-04-15 13:00:00,78.38,78.38,78.37,78.38,2390.0,77.8065,77.8065,77.7966,77.8065,2390.0
2025-04-15 13:05:00,78.38,78.38,78.37,78.38,4462.0,77.8065,77.8065,77.7966,77.8065,4462.0
2025-04-15 13:10:00,78.37,78.39,78.37,78.38,36761.0,77.7966,77.8164,77.7966,77.8065,36761.0
2025-04-15 13:15:00,78.39,78.4,78.38,78.4,22440.0,77.8164,77.8263,77.8065,77.8263,22440.0
2025-04-15 13:20:00,78.4,78.4,78.39,78.4,14332.0,77.8263,77.8263,77.8164,77.8263,14332.0
2025-04-15 13:25:00,78.4,78.4,78.39,78.4,15114.0,77.8263,77.8263,77.8164,77.8263,15114.0
2025-04-15 13:30:00,78.4,78.41,78.4,78.41,38689.0,77.8263,77.8363,77.8263,77.8363,38689.0
2025-04-15 13:35:00,78.41,78.41,78.4,78.41,13328.0,77.8363,77.8363,77.8263,77.8363,13328.0
2025-04-15 13:40:00,78.4,78.41,78.4,78.41,18210.0,77.8263,77.8363,77.8263,77.8363,18210.0
2025-04-15 13:45:00,78.41,78.41,78.39,78.4,56593.0,77.8363,77.8363,77.8164,77.8263,56593.0
2025-04-15 13:50:00,78.4,78.4,78.39,78.4,16354.0,77.8263,77.8263,77.8164,77.8263,16354.0
2025-04-15 13:55:00,78.4,78.4,78.38,78.39,28796.0,77.8263,77.8263,77.8065,77.8164,28796.0
2025-04-15 14:00:00,78.39,78.4,78.37,78.38,49033.0,77.8164,77.8263,77.7966,77.8065,49033.0
2025-04-15 14:05:00,78.39,78.39,78.37,78.38,23071.0,77.8164,77.8164,77.7966,77.8065,23071.0
2025-04-15 14:10:00,78.38,78.38,78.36,78.37,25570.0,77.8065,77.8065,77.7866,77.7966,25570.0
2025-04-15 14:15:00,78.37,78.37,78.34,78.35,43042.0,77.7966,77.7966,77.7668,77.7767,43042.0
2025-04-15 14:20:00,78.35,78.37,78.35,78.36,32556.0,77.7767,77.7966,77.7767,77.7866,32556.0
2025-04-15 14:25:00,78.37,78.38,78.36,78.37,27735.0,77.7966,77.8065,77.7866,77.7966,27735.0
2025-04-15 14:30:00,78.37,78.39,78.36,78.39,15437.0,77.7966,77.8164,77.7866,77.8164,15437.0
2025-04-15 14:35:00,78.38,78.39,78.38,78.38,7832.0,77.8065,77.8164,77.8065,77.8065,7832.0
2025-04-15 14:40:00,78.39,78.39,78.37,78.37,8380.0,77.8164,77.8164,77.7966,77.7966,8380.0
2025-04-15 14:45:00,78.37,78.39,78.37,78.39,5925.0,77.7966,77.8164,77.7966,77.8164,5925.0
2025-04-15 14:50:00,78.39,78.39,78.38,78.39,9122.0,77.8164,77.8164,77.8065,77.8164,9122.0
2025-04-15 14:55:00,78.38,78.39,78.38,78.38,35606.0,77.8065,77.8164,77.8065,77.8065,35606.0
2025-04-15 15:00:00,78.38,78.38,78.36,78.37,17623.0,77.8065,77.8065,77.7866,77.7966,17623.0
2025-04-15 15:05:00,78.37,78.37,78.36,78.37,15669.0,77.7966,77.7966,77.7866,77.7966,15669.0
2025-04-15 15:10:00,78.37,78.37,78.36,78.37,16105.0,77.7966,77.7966,77.7866,77.7966,16105.0
2025-04-15 15:15:00,78.37,78.37,78.34,78.36,19801.0,77.7966,77.7966,77.7668,77.7866,19801.0
2025-04-15 15:20:00,78.36,78.36,78.35,78.36,27071.0,77.7866,77.7866,77.7767,77.7866,27071.0
2025-04-15 15:25:00,78.36,78.36,78.34,78.35,21649.0,77.7866,77.7866,77.7668,77.7767,21649.0
2025-04-15 15:30:00,78.35,78.35,78.34,78.34,16447.0,77.7767,77.7767,77.7668,77.7668,16447.0
2025-04-15 15:35:00,78.34,78.35,78.34,78.35,21922.0,77.7668,77.7767,77.7668,77.7767,21922.0
2025-04-15 15:40:00,78.35,78.36,78.34,78.36,30141.0,77.7767,77.7866,77.7668,77.7866,30141.0
2025-04-15 15:45:00,78.36,78.36,78.32,78.32,241555.0,77.7866,77.7866,77.7469,77.7469,241555.0
2025-04-15 15:50:00,78.33,78.33,78.32,78.32,217727.0,77.7569,77.7569,77.7469,77.7469,217727.0
2025-04-15 15:55:00,78.33,78.35,78.32,78.34,280415.0,77.7569,77.7767,77.7469,77.7668,280415.0
2025-04-16 09:30:00,78.46,78.46,78.38,78.41,122740.0,77.8859,77.8859,77.8065,77.8363,122740.0
2025-04-16 09:35:00,78.41,78.41,78.38,78.39,32640.0,77.8363,77.8363,77.8065,77.8164,32640.0
2025-04-16 09:40:00,78.39,78.39,78.38,78.39,32567.0,77.8164,77.8164,77.8065,77.8164,32567.0
2025-04-16 09:45:00,78.38,78.4,78.38,78.39,23428.0,77.8065,77.8263,77.8065,77.8164,23428.0
2025-04-16 09:50:00,78.39,78.4,78.38,78.38,27752.0,77.8164,77.8263,77.8065,77.8065,27752.0
2025-04-16 09:55:00,78.38,78.4,78.38,78.39,1112275.0,77.8065,77.8263,77.8065,77.8164,1112275.0
2025-04-16 10:00:00,78.4,78.4,78.39,78.4,240217.0,77.8263,77.8263,77.8164,77.8263,240217.0
2025-04-16 10:05:00,78.4,78.4,78.38,78.39,160611.0,77.8263,77.8263,77.8065,77.8164,160611.0
2025-04-16 10:10:00,78.39,78.4,78.38,78.4,287886.0,77.8164,77.8263,77.8065,77.8263,287886.0
2025-04-16 10:15:00,78.39,78.4,78.37,78.37,42709.0,77.8164,77.8263,77.7966,77.7966,42709.0
2025-04-16 10:20:00,78.38,78.39,78.37,78.39,17737.0,77.8065,77.8164,77.7966,77.8164,17737.0
2025-04-16 10:25:00,78.39,78.39,78.37,78.39,16944.0,77.8164,77.8164,77.7966,77.8164,16944.0
2025-04-16 10:30:00,78.39,78.39,78.38,78.39,16411.0,77.8164,77.8164,77.8065,77.8164,16411.0
2025-04-16 10:35:00,78.39,78.39,78.37,78.38,37471.0,77.8164,77.8164,77.7966,77.8065,37471.0
2025-04-16 10:40:00,78.38,78.39,78.37,78.38,35064.0,77.8065,77.8164,77.7966,77.8065,35064.0
2025-04-16 10:45:00,78.38,78.39,78.37,78.39,31118.0,77.8065,77.8164,77.7966,77.8164,31118.0
2025-04-16 10:50:00,78.39,78.39,78.38,78.38,45442.0,77.8164,77.8164,77.8065,77.8065,45442.0
2025-04-16 10:55:00,78.39,78.39,78.38,78.39,42324.0,77.8164,77.8164,77.8065,77.8164,42324.0
2025-04-16 11:00:00,78.39,78.42,78.38,78.41,406054.0,77.8164,77.8462,77.8065,77.8363,406054.0
2025-04-16 11:05:00,78.41,78.43,78.41,78.42,65539.0,77.8363,77.8561,77.8363,77.8462,65539.0
2025-04-16 11:10:00,78.42,78.43,78.42,78.42,10247.0,77.8462,77.8561,77.8462,77.8462,10247.0
2025-04-16 11:15:00,78.43,78.44,78.43,78.43,22810.0,77.8561,77.8661,77.8561,77.8561,22810.0
2025-04-16 11:20:00,78.43,78.44,78.43,78.44,6182.0,77.8561,77.8661,77.8561,77.8661,6182.0
2025-04-16 11:25:00,78.44,78.45,78.43,78.45,17888.0,77.8661,77.876,77.8561,77.876,17888.0
2025-04-16 11:30:00,78.45,78.46,78.44,78.46,25553.0,77.876,77.8859,77.8661,77.8859,25553.0
2025-04-16 11:35:00,78.46,78.47,78.45,78.46,18266.0,77.8859,77.8958,77.876,77.8859,18266.0
2025-04-16 11:40:00,78.45,78.46,78.44,78.45,21846.0,77.876,77.8859,77.8661,77.876,21846.0
2025-04-16 11:45:00,78.45,78.46,78.45,78.45,132793.0,77.876,77.8859,77.876,77.876,132793.0
2025-04-16 11:50:00,78.45,78.46,78.45,78.45,25796.0,77.876,77.8859,77.876,77.876,25796.0
2025-04-16 11:55:00,78.46,78.47,78.45,78.47,21433.0,77.8859,77.8958,77.876,77.8958,21433.0
2025-04-16 12:00:00,78.47,78.47,78.46,78.47,35893.0,77.8958,77.8958,77.8859,77.8958,35893.0
2025-04-16 12:05:00,78.47,78.47,78.46,78.47,42418.0,77.8958,77.8958,77.8859,77.8958,42418.0
2025-04-16 12:10:00,78.47,78.49,78.46,78.48,53833.0,77.8958,77.9157,77.8859,77.9058,53833.0
2025-04-16 12:15:00,78.48,78.49,78.47,78.48,86153.0,77.9058,77.9157,77.8958,77.9058,86153.0
2025-04-16 12:20:00,78.48,78.48,78.46,78.46,116608.0,77.9058,77.9058,77.8859,77.8859,116608.0
2025-04-16 12:25:00,78.47,78.49,78.46,78.48,23427.0,77.8958,77.9157,77.8859,77.9058,23427.0
2025-04-16 12:30:00,78.48,78.5,78.48,78.5,11067.0,77.9058,77.9256,77.9058,77.9256,11067.0
2025-04-16 12:35:00,78.5,78.5,78.49,78.49,6918.0,77.9256,77.9256,77.9157,77.9157,6918.0
2025-04-16 12:40:00,78.49,78.5,78.48,78.48,16613.0,77.9157,77.9256,77.9058,77.9058,16613.0
2025-04-16 12:45:00,78.48,78.51,78.48,78.51,14255.0,77.9058,77.9355,77.9058,77.9355,14255.0
2025-04-16 12:50:00,78.51,78.51,78.49,78.5,5767.0,77.9355,77.9355,77.9157,77.9256,5767.0
2025-04-16 12:55:00,78.51,78.51,78.48,78.48,12619.0,77.9355,77.9355,77.9058,77.9058,12619.0
2025-04-16 13:00:00,78.49,78.51,78.48,78.49,119785.0,77.9157,77.9355,77.9058,77.9157,119785.0
2025-04-16 13:05:00,78.5,78.51,78.49,78.51,6991.0,77.9256,77.9355,77.9157,77.9355,6991.0
2025-04-16 13:10:00,78.5,78.51,78.5,78.51,3571.0,77.9256,77.9355,77.9256,77.9355,3571.0
2025-04-16 13:15:00,78.5,78.5,78.47,78.48,8894.0,77.9256,77.9256,77.8958,77.9058,8894.0
2025-04-16 13:20:00,78.47,78.48,78.47,78.47,3072.0,77.8958,77.9058,77.8958,77.8958,3072.0
2025-04-16 13:25:00,78.47,78.48,78.47,78.48,8714.0,77.8958,77.9058,77.8958,77.9058,8714.0
2025-04-16 13:30:00,78.48,78.5,78.43,78.48,32811.0,77.9058,77.9256,77.8561,77.9058,32811.0
2025-04-16 13:35:00,78.48,78.49,78.46,78.48,4407.0,77.9058,77.9157,77.8859,77.9058,4407.0
2025-04-16 13:40:00,78.47,78.47,78.45,78.45,20307.0,77.8958,77.8958,77.876,77.876,20307.0
2025-04-16 13:45:00,78.46,78.46,78.44,78.44,11851.0,77.8859,77.8859,77.8661,77.8661,11851.0
2025-04-16 13:50:00,78.44,78.47,78.43,78.46,29578.0,77.8661,77.8958,77.8561,77.8859,29578.0
2025-04-16 13:55:00,78.47,78.49,78.46,78.48,8743.0,77.8958,77.9157,77.8859,77.9058,8743.0
2025-04-16 14:00:00,78.48,78.5,78.47,78.5,14226.0,77.9058,77.9256,77.8958,77.9256,14226.0
2025-04-16 14:05:00,78.5,78.5,78.48,78.5,9761.0,77.9256,77.9256,77.9058,77.9256,9761.0
2025-04-16 14:10:00,78.5,78.51,78.49,78.5,54138.0,77.9256,77.9355,77.9157,77.9256,54138.0
2025-04-16 14:15:00,78.5,78.51,78.49,78.51,5534.0,77.9256,77.9355,77.9157,77.9355,5534.0
2025-04-16 14:20:00,78.51,78.51,78.49,78.49,8642.0,77.9355,77.9355,77.9157,77.9157,8642.0
2025-04-16 14:25:00,78.49,78.51,78.48,78.51,16362.0,77.9157,77.9355,77.9058,77.9355,16362.0
2025-04-16 14:30:00,78.5,78.52,78.5,78.51,173971.0,77.9256,77.9455,77.9256,77.9355,173971.0
2025-04-16 14:35:00,78.51,78.51,78.5,78.51,130947.0,77.9355,77.9355,77.9256,77.9355,130947.0
2025-04-16 14:40:00,78.51,78.51,78.5,78.51,47022.0,77.9355,77.9355,77.9256,77.9355,47022.0
2025-04-16 14:45:00,78.51,78.51,78.5,78.51,17727.0,77.9355,77.9355,77.9256,77.9355,17727.0
2025-04-16 14:50:00,78.51,78.51,78.5,78.51,18421.0,77.9355,77.9355,77.9256,77.9355,18421.0
2025-04-16 14:55:00,78.51,78.51,78.5,78.51,31114.0,77.9355,77.9355,77.9256,77.9355,31114.0
2025-04-16 15:00:00,78.51,78.53,78.5,78.53,29242.0,77.9355,77.9554,77.9256,77.9554,29242.0
2025-04-16 15:05:00,78.53,78.53,78.52,78.53,56812.0,77.9554,77.9554,77.9455,77.9554,56812.0
2025-04-16 15:10:00,78.53,78.53,78.52,78.53,53418.0,77.9554,77.9554,77.9455,77.9554,53418.0
2025-04-16 15:15:00,78.53,78.53,78.52,78.52,40087.0,77.9554,77.9554,77.9455,77.9455,40087.0
2025-04-16 15:20:00,78.53,78.53,78.51,78.52,17280.0,77.9554,77.9554,77.9355,77.9455,17280.0
2025-04-16 15:25:00,78.52,78.53,78.51,78.51,31491.0,77.9455,77.9554,77.9355,77.9355,31491.0
2025-04-16 15:30:00,78.52,78.53,78.51,78.53,14852.0,77.9455,77.9554,77.9355,77.9554,14852.0
2025-04-16 15:35:00,78.52,78.53,78.5,78.51,126353.0,77.9455,77.9554,77.9256,77.9355,126353.0
2025-04-16 15:40:00,78.5,78.51,78.49,78.5,88893.0,77.9256,77.9355,77.9157,77.9256,88893.0
2025-04-16 15:45:00,78.5,78.5,78.48,78.48,45911.0,77.9256,77.9256,77.9058,77.9058,45911.0
2025-04-16 15:50:00,78.48,78.51,78.47,78.51,134863.0,77.9058,77.9355,77.8958,77.9355,134863.0
2025-04-16 15:55:00,78.51,78.54,78.5,78.52,55871.0,77.9355,77.9653,77.9256,77.9455,55871.0
2025-04-17 09:30:00,78.5,78.61,78.5,78.6,40335.0,77.9256,78.0348,77.9256,78.0249,40335.0
2025-04-17 09:35:00,78.61,78.62,78.6,78.61,14456.0,78.0348,78.0447,78.0249,78.0348,14456.0
2025-04-17 09:40:00,78.61,78.62,78.59,78.6,28744.0,78.0348,78.0447,78.015,78.0249,28744.0
2025-04-17 09:45:00,78.59,78.6,78.58,78.59,11925.0,78.015,78.0249,78.005,78.015,11925.0
2025-04-17 09:50:00,78.58,78.59,78.58,78.59,15260.0,78.005,78.015,78.005,78.015,15260.0
2025-04-17 09:55:00,78.59,78.61,78.58,78.6,25814.0,78.015,78.0348,78.005,78.0249,25814.0
2025-04-17 10:00:00,78.61,78.62,78.6,78.61,20136.0,78.0348,78.0447,78.0249,78.0348,20136.0
2025-04-17 10:05:00,78.6,78.61,78.58,78.59,5065.0,78.0249,78.0348,78.005,78.015,5065.0
2025-04-17 10:10:00,78.59,78.6,78.58,78.59,10570.0,78.015,78.0249,78.005,78.015,10570.0
2025-04-17 10:15:00,78.59,78.6,78.59,78.6,10140.0,78.015,78.0249,78.015,78.0249,10140.0
2025-04-17 10:20:00,78.6,78.62,78.6,78.62,15123.0,78.0249,78.0447,78.0249,78.0447,15123.0
2025-04-17 10:25:00,78.62,78.62,78.6,78.61,7862.0,78.0447,78.0447,78.0249,78.0348,7862.0
2025-04-17 10:30:00,78.61,78.61,78.59,78.59,13882.0,78.0348,78.0348,78.015,78.015,13882.0
2025-04-17 10:35:00,78.59,78.62,78.59,78.6,22999.0,78.015,78.0447,78.015,78.0249,22999.0
2025-04-17 10:40:00,78.6,78.62,78.59,78.62,26853.0,78.0249,78.0447,78.015,78.0447,26853.0
2025-04-17 10:45:00,78.61,78.62,78.61,78.61,4779.0,78.0348,78.0447,78.0348,78.0348,4779.0
2025-04-17 10:50:00,78.61,78.62,78.6,78.61,11385.0,78.0348,78.0447,78.0249,78.0348,11385.0
2025-04-17 10:55:00,78.6,78.61,78.6,78.6,10275.0,78.0249,78.0348,78.0249,78.0249,10275.0
2025-04-17 11:00:00,78.6,78.62,78.59,78.62,23798.0,78.0249,78.0447,78.015,78.0447,23798.0
2025-04-17 11:05:00,78.61,78.62,78.6,78.6,28915.0,78.0348,78.0447,78.0249,78.0249,28915.0
2025-04-17 11:10:00,78.61,78.61,78.6,78.6,5295.0,78.0348,78.0348,78.0249,78.0249,5295.0
2025-04-17 11:15:00,78.6,78.61,78.59,78.59,6894.0,78.0249,78.0348,78.015,78.015,6894.0
2025-04-17 11:20:00,78.59,78.6,78.58,78.59,15561.0,78.015,78.0249,78.005,78.015,15561.0
2025-04-17 11:25:00,78.58,78.59,78.58,78.59,38675.0,78.005,78.015,78.005,78.015,38675.0
2025-04-17 11:30:00,78.59,78.59,78.56,78.56,30312.0,78.015,78.015,77.9852,77.9852,30312.0
2025-04-17 11:35:00,78.56,78.58,78.56,78.58,13373.0,77.9852,78.005,77.9852,78.005,13373.0
2025-04-17 11:40:00,78.58,78.58,78.56,78.56,14455.0,78.005,78.005,77.9852,77.9852,14455.0
2025-04-17 11:45:00,78.56,78.58,78.55,78.57,32625.0,77.9852,78.005,77.9752,77.9951,32625.0
2025-04-17 11:50:00,78.58,78.6,78.57,78.59,15910.0,78.005,78.0249,77.9951,78.015,15910.0
2025-04-17 11:55:00,78.59,78.6,78.57,78.58,14539.0,78.015,78.0249,77.9951,78.005,14539.0
2025-04-17 12:00:00,78.58,78.6,78.58,78.59,19399.0,78.005,78.0249,78.005,78.015,19399.0
2025-04-17 12:05:00,78.59,78.61,78.57,78.61,78788.0,78.015,78.0348,77.9951,78.0348,78788.0
2025-04-17 12:10:00,78.61,78.62,78.6,78.61,33729.0,78.0348,78.0447,78.0249,78.0348,33729.0
2025-04-17 12:15:00,78.62,78.62,78.59,78.59,3939.0,78.0447,78.0447,78.015,78.015,3939.0
2025-04-17 12:20:00,78.59,78.6,78.59,78.59,15012.0,78.015,78.0249,78.015,78.015,15012.0
2025-04-17 12:25:00,78.59,78.6,78.58,78.59,72053.0,78.015,78.0249,78.005,78.015,72053.0
2025-04-17 12:30:00,78.58,78.59,78.57,78.58,15545.0,78.005,78.015,77.9951,78.005,15545.0
2025-04-17 12:35:00,78.58,78.58,78.57,78.58,45395.0,78.005,78.005,77.9951,78.005,45395.0
2025-04-17 12:40:00,78.58,78.59,78.57,78.58,6323.0,78.005,78.015,77.9951,78.005,6323.0
2025-04-17 12:45:00,78.58,78.59,78.57,78.57,13740.0,78.005,78.015,77.9951,77.9951,13740.0
2025-04-17 12:50:00,78.57,78.57,78.56,78.56,12961.0,77.9951,77.9951,77.9852,77.9852,12961.0
2025-04-17 12:55:00,78.56,78.6,78.56,78.59,17371.0,77.9852,78.0249,77.9852,78.015,17371.0
2025-04-17 13:00:00,78.59,78.6,78.58,78.58,10938.0,78.015,78.0249,78.005,78.005,10938.0
2025-04-17 13:05:00,78.59,78.59,78.57,78.59,32429.0,78.015,78.015,77.9951,78.015,32429.0
2025-04-17 13:10:00,78.59,78.59,78.57,78.58,65196.0,78.015,78.015,77.9951,78.005,65196.0
2025-04-17 13:15:00,78.58,78.58,78.57,78.58,4021.0,78.005,78.005,77.9951,78.005,4021.0
2025-04-17 13:20:00,78.58,78.58,78.56,78.56,6905.0,78.005,78.005,77.9852,77.9852,6905.0
2025-04-17 13:25:00,78.56,78.56,78.55,78.56,111190.0,77.9852,77.9852,77.9752,77.9852,111190.0
2025-04-17 13:30:00,78.55,78.57,78.55,78.56,11721.0,77.9752,77.9951,77.9752,77.9852,11721.0
2025-04-17 13:35:00,78.56,78.6,78.56,78.59,673101.0,77.9852,78.0249,77.9852,78.015,673101.0
2025-04-17 13:40:00,78.59,78.6,78.59,78.59,34604.0,78.015,78.0249,78.015,78.015,34604.0
2025-04-17 13:45:00,78.59,78.61,78.59,78.61,19164.0,78.015,78.0348,78.015,78.0348,19164.0
2025-04-17 13:50:00,78.61,78.61,78.59,78.59,26193.0,78.0348,78.0348,78.015,78.015,26193.0
2025-04-17 13:55:00,78.59,78.61,78.59,78.61,31253.0,78.015,78.0348,78.015,78.0348,31253.0
2025-04-17 14:00:00,78.61,78.61,78.6,78.61,37481.0,78.0348,78.0348,78.0249,78.0348,37481.0
2025-04-17 14:05:00,78.6,78.61,78.6,78.61,19631.0,78.0249,78.0348,78.0249,78.0348,19631.0
2025-04-17 14:10:00,78.61,78.61,78.59,78.59,13874.0,78.0348,78.0348,78.015,78.015,13874.0
2025-04-17 14:15:00,78.59,78.61,78.59,78.59,65957.0,78.015,78.0348,78.015,78.015,65957.0
2025-04-17 14:20:00,78.6,78.6,78.59,78.6,36726.0,78.0249,78.0249,78.015,78.0249,36726.0
2025-04-17 14:25:00,78.6,78.61,78.59,78.61,116666.0,78.0249,78.0348,78.015,78.0348,116666.0
2025-04-17 14:30:00,78.61,78.61,78.59,78.59,6408.0,78.0348,78.0348,78.015,78.015,6408.0
2025-04-17 14:35:00,78.59,78.6,78.59,78.59,7633.0,78.015,78.0249,78.015,78.015,7633.0
2025-04-17 14:40:00,78.59,78.6,78.59,78.59,10489.0,78.015,78.0249,78.015,78.015,10489.0
2025-04-17 14:45:00,78.59,78.6,78.59,78.6,30767.0,78.015,78.0249,78.015,78.0249,30767.0
2025-04-17 14:50:00,78.59,78.6,78.59,78.6,7103.0,78.015,78.0249,78.015,78.0249,7103.0
2025-04-17 14:55:00,78.6,78.6,78.59,78.59,13000.0,78.0249,78.0249,78.015,78.015,13000.0
2025-04-17 15:00:00,78.6,78.61,78.59,78.6,23825.0,78.0249,78.0348,78.015,78.0249,23825.0
2025-04-17 15:05:00,78.6,78.6,78.59,78.59,17993.0,78.0249,78.0249,78.015,78.015,17993.0
2025-04-17 15:10:00,78.6,78.6,78.59,78.6,12378.0,78.0249,78.0249,78.015,78.0249,12378.0
2025-04-17 15:15:00,78.59,78.6,78.59,78.59,14084.0,78.015,78.0249,78.015,78.015,14084.0
2025-04-17 15:20:00,78.59,78.6,78.58,78.6,20623.0,78.015,78.0249,78.005,78.0249,20623.0
2025-04-17 15:25:00,78.59,78.6,78.59,78.59,4260.0,78.015,78.0249,78.015,78.015,4260.0
2025-04-17 15:30:00,78.59,78.61,78.59,78.61,11041.0,78.015,78.0348,78.015,78.0348,11041.0
2025-04-17 15:35:00,78.6,78.61,78.6,78.61,20757.0,78.0249,78.0348,78.0249,78.0348,20757.0
2025-04-17 15:40:00,78.61,78.61,78.6,78.61,10733.0,78.0348,78.0348,78.0249,78.0348,10733.0
2025-04-17 15:45:00,78.6,78.61,78.6,78.6,15577.0,78.0249,78.0348,78.0249,78.0249,15577.0
2025-04-17 15:50:00,78.61,78.62,78.6,78.62,9421.0,78.0348,78.0447,78.0249,78.0447,9421.0
2025-04-17 15:55:00,78.62,78.63,78.61,78.62,67751.0,78.0447,78.0547,78.0348,78.0447,67751.0
2025-04-21 09:30:00,78.61,78.63,78.59,78.62,59457.0,78.0348,78.0547,78.015,78.0447,59457.0
2025-04-21 09:35:00,78.61,78.62,78.58,78.59,362404.0,78.0348,78.0447,78.005,78.015,362404.0
2025-04-21 09:40:00,78.59,78.6,78.57,78.59,101114.0,78.015,78.0249,77.9951,78.015,101114.0
2025-04-21 09:45:00,78.58,78.61,78.58,78.61,175078.0,78.005,78.0348,78.005,78.0348,175078.0
2025-04-21 09:50:00,78.61,78.61,78.6,78.61,33130.0,78.0348,78.0348,78.0249,78.0348,33130.0
2025-04-21 09:55:00,78.61,78.61,78.59,78.61,47150.0,78.0348,78.0348,78.015,78.0348,47150.0
2025-04-21 10:00:00,78.61,78.64,78.61,78.64,32689.0,78.0348,78.0646,78.0348,78.0646,32689.0
2025-04-21 10:05:00,78.64,78.64,78.61,78.62,22630.0,78.0646,78.0646,78.0348,78.0447,22630.0
2025-04-21 10:10:00,78.62,78.63,78.61,78.63,26881.0,78.0447,78.0547,78.0348,78.0547,26881.0
2025-04-21 10:15:00,78.64,78.65,78.63,78.65,21293.0,78.0646,78.0745,78.0547,78.0745,21293.0
2025-04-21 10:20:00,78.65,78.67,78.64,78.67,30096.0,78.0745,78.0944,78.0646,78.0944,30096.0
2025-04-21 10:25:00,78.67,78.68,78.66,78.67,41676.0,78.0944,78.1043,78.0844,78.0944,41676.0
2025-04-21 10:30:00,78.68,78.68,78.66,78.67,19316.0,78.1043,78.1043,78.0844,78.0944,19316.0
2025-04-21 10:35:00,78.66,78.67,78.65,78.66,9801.0,78.0844,78.0944,78.0745,78.0844,9801.0
2025-04-21 10:40:00,78.66,78.67,78.64,78.65,21200.0,78.0844,78.0944,78.0646,78.0745,21200.0
2025-04-21 10:45:00,78.65,78.66,78.65,78.66,15909.0,78.0745,78.0844,78.0745,78.0844,15909.0
2025-04-21 10:50:00,78.66,78.66,78.65,78.66,19129.0,78.0844,78.0844,78.0745,78.0844,19129.0
2025-04-21 10:55:00,78.66,78.66,78.62,78.63,17934.0,78.0844,78.0844,78.0447,78.0547,17934.0
2025-04-21 11:00:00,78.63,78.64,78.62,78.63,9173.0,78.0547,78.0646,78.0447,78.0547,9173.0
2025-04-21 11:05:00,78.62,78.64,78.61,78.64,30999.0,78.0447,78.0646,78.0348,78.0646,30999.0
2025-04-21 11:10:00,78.64,78.64,78.63,78.63,13412.0,78.0646,78.0646,78.0547,78.0547,13412.0
2025-04-21 11:15:00,78.63,78.63,78.61,78.62,15505.0,78.0547,78.0547,78.0348,78.0447,15505.0
2025-04-21 11:20:00,78.62,78.63,78.61,78.62,24690.0,78.0447,78.0547,78.0348,78.0447,24690.0
2025-04-21 11:25:00,78.62,78.63,78.61,78.62,18581.0,78.0447,78.0547,78.0348,78.0447,18581.0
2025-04-21 11:30:00,78.62,78.62,78.61,78.61,13385.0,78.0447,78.0447,78.0348,78.0348,13385.0
2025-04-21 11:35:00,78.61,78.61,78.59,78.6,15243.0,78.0348,78.0348,78.015,78.0249,15243.0
2025-04-21 11:40:00,78.6,78.61,78.59,78.61,48848.0,78.0249,78.0348,78.015,78.0348,48848.0
2025-04-21 11:45:00,78.61,78.61,78.59,78.61,15748.0,78.0348,78.0348,78.015,78.0348,15748.0
2025-04-21 11:50:00,78.61,78.62,78.6,78.61,57301.0,78.0348,78.0447,78.0249,78.0348,57301.0
2025-04-21 11:55:00,78.61,78.61,78.6,78.61,49893.0,78.0348,78.0348,78.0249,78.0348,49893.0
2025-04-21 12:00:00,78.61,78.61,78.6,78.61,14879.0,78.0348,78.0348,78.0249,78.0348,14879.0
2025-04-21 12:05:00,78.62,78.62,78.61,78.62,15249.0,78.0447,78.0447,78.0348,78.0447,15249.0
2025-04-21 12:10:00,78.62,78.62,78.61,78.61,12904.0,78.0447,78.0447,78.0348,78.0348,12904.0
2025-04-21 12:15:00,78.61,78.61,78.59,78.59,17697.0,78.0348,78.0348,78.015,78.015,17697.0
2025-04-21 12:20:00,78.59,78.62,78.59,78.62,26391.0,78.015,78.0447,78.015,78.0447,26391.0
2025-04-21 12:25:00,78.62,78.63,78.59,78.59,60480.0,78.0447,78.0547,78.015,78.015,60480.0
2025-04-21 12:30:00,78.59,78.6,78.58,78.59,38374.0,78.015,78.0249,78.005,78.015,38374.0
2025-04-21 12:35:00,78.59,78.59,78.55,78.56,38660.0,78.015,78.015,77.9752,77.9852,38660.0
2025-04-21 12:40:00,78.57,78.57,78.56,78.56,62158.0,77.9951,77.9951,77.9852,77.9852,62158.0
2025-04-21 12:45:00,78.57,78.58,78.56,78.56,27853.0,77.9951,78.005,77.9852,77.9852,27853.0
2025-04-21 12:50:00,78.57,78.57,78.56,78.57,10340.0,77.9951,77.9951,77.9852,77.9951,10340.0
2025-04-21 12:55:00,78.57,78.57,78.56,78.56,32633.0,77.9951,77.9951,77.9852,77.9852,32633.0
2025-04-21 13:00:00,78.56,78.57,78.55,78.57,56763.0,77.9852,77.9951,77.9752,77.9951,56763.0
2025-04-21 13:05:00,78.57,78.57,78.56,78.57,14308.0,77.9951,77.9951,77.9852,77.9951,14308.0
2025-04-21 13:10:00,78.56,78.57,78.55,78.56,14910.0,77.9852,77.9951,77.9752,77.9852,14910.0
2025-04-21 13:15:00,78.56,78.56,78.55,78.56,4237.0,77.9852,77.9852,77.9752,77.9852,4237.0
2025-04-21 13:20:00,78.56,78.56,78.55,78.56,21035.0,77.9852,77.9852,77.9752,77.9852,21035.0
2025-04-21 13:25:00,78.56,78.56,78.55,78.56,4548.0,77.9852,77.9852,77.9752,77.9852,4548.0
2025-04-21 13:30:00,78.56,78.56,78.55,78.56,6264.0,77.9852,77.9852,77.9752,77.9852,6264.0
2025-04-21 13:35:00,78.56,78.56,78.55,78.56,28866.0,77.9852,77.9852,77.9752,77.9852,28866.0
2025-04-21 13:40:00,78.56,78.56,78.55,78.56,10564.0,77.9852,77.9852,77.9752,77.9852,10564.0
2025-04-21 13:45:00,78.56,78.56,78.53,78.55,64787.0,77.9852,77.9852,77.9554,77.9752,64787.0
2025-04-21 13:50:00,78.55,78.55,78.54,78.55,10333.0,77.9752,77.9752,77.9653,77.9752,10333.0
2025-04-21 13:55:00,78.54,78.55,78.53,78.54,9774.0,77.9653,77.9752,77.9554,77.9653,9774.0
2025-04-21 14:00:00,78.54,78.56,78.53,78.56,18934.0,77.9653,77.9852,77.9554,77.9852,18934.0
2025-04-21 14:05:00,78.56,78.57,78.55,78.56,19145.0,77.9852,77.9951,77.9752,77.9852,19145.0
2025-04-21 14:10:00,78.56,78.57,78.56,78.56,27012.0,77.9852,77.9951,77.9852,77.9852,27012.0
2025-04-21 14:15:00,78.57,78.57,78.55,78.57,14973.0,77.9951,77.9951,77.9752,77.9951,14973.0
2025-04-21 14:20:00,78.57,78.57,78.56,78.57,10229.0,77.9951,77.9951,77.9852,77.9951,10229.0
2025-04-21 14:25:00,78.57,78.57,78.55,78.56,16881.0,77.9951,77.9951,77.9752,77.9852,16881.0
2025-04-21 14:30:00,78.56,78.56,78.55,78.56,28134.0,77.9852,77.9852,77.9752,77.9852,28134.0
2025-04-21 14:35:00,78.56,78.56,78.55,78.56,9988.0,77.9852,77.9852,77.9752,77.9852,9988.0
2025-04-21 14:40:00,78.56,78.56,78.54,78.55,14902.0,77.9852,77.9852,77.9653,77.9752,14902.0
2025-04-21 14:45:00,78.55,78.55,78.53,78.54,25400.0,77.9752,77.9752,77.9554,77.9653,25400.0
2025-04-21 14:50:00,78.54,78.55,78.53,78.54,26954.0,77.9653,77.9752,77.9554,77.9653,26954.0
2025-04-21 14:55:00,78.54,78.54,78.52,78.52,20098.0,77.9653,77.9653,77.9455,77.9455,20098.0
2025-04-21 15:00:00,78.52,78.53,78.51,78.53,27377.0,77.9455,77.9554,77.9355,77.9554,27377.0
2025-04-21 15:05:00,78.53,78.54,78.52,78.54,40699.0,77.9554,77.9653,77.9455,77.9653,40699.0
2025-04-21 15:10:00,78.54,78.54,78.51,78.52,29228.0,77.9653,77.9653,77.9355,77.9455,29228.0
2025-04-21 15:15:00,78.52,78.52,78.51,78.52,17904.0,77.9455,77.9455,77.9355,77.9455,17904.0
2025-04-21 15:20:00,78.52,78.54,78.51,78.54,40060.0,77.9455,77.9653,77.9355,77.9653,40060.0
2025-04-21 15:25:00,78.53,78.54,78.52,78.52,21893.0,77.9554,77.9653,77.9455,77.9455,21893.0
2025-04-21 15:30:00,78.53,78.53,78.52,78.52,14949.0,77.9554,77.9554,77.9455,77.9455,14949.0
2025-04-21 15:35:00,78.53,78.53,78.52,78.53,19821.0,77.9554,77.9554,77.9455,77.9554,19821.0
2025-04-21 15:40:00,78.53,78.53,78.52,78.53,23004.0,77.9554,77.9554,77.9455,77.9554,23004.0
2025-04-21 15:45:00,78.53,78.53,78.5,78.51,48819.0,77.9554,77.9554,77.9256,77.9355,48819.0
2025-04-21 15:50:00,78.5,78.52,78.5,78.5,123236.0,77.9256,77.9455,77.9256,77.9256,123236.0
2025-04-21 15:55:00,78.5,78.5,78.48,78.49,99316.0,77.9256,77.9256,77.9058,77.9157,99316.0
2025-04-22 09:30:00,78.52,78.57,78.52,78.56,25694.0,77.9455,77.9951,77.9455,77.9852,25694.0
2025-04-22 09:35:00,78.56,78.57,78.55,78.56,27718.0,77.9852,77.9951,77.9752,77.9852,27718.0
2025-04-22 09:40:00,78.56,78.57,78.56,78.56,15386.0,77.9852,77.9951,77.9852,77.9852,15386.0
2025-04-22 09:45:00,78.56,78.57,78.56,78.56,21461.0,77.9852,77.9951,77.9852,77.9852,21461.0
2025-04-22 09:50:00,78.56,78.57,78.55,78.56,20163.0,77.9852,77.9951,77.9752,77.9852,20163.0
2025-04-22 09:55:00,78.55,78.57,78.55,78.56,22991.0,77.9752,77.9951,77.9752,77.9852,22991.0
2025-04-22 10:00:00,78.57,78.57,78.55,78.56,31744.0,77.9951,77.9951,77.9752,77.9852,31744.0
2025-04-22 10:05:00,78.56,78.56,78.55,78.56,30048.0,77.9852,77.9852,77.9752,77.9852,30048.0
2025-04-22 10:10:00,78.56,78.57,78.55,78.56,204791.0,77.9852,77.9951,77.9752,77.9852,204791.0
2025-04-22 10:15:00,78.56,78.56,78.55,78.56,12554.0,77.9852,77.9852,77.9752,77.9852,12554.0
2025-04-22 10:20:00,78.56,78.56,78.54,78.55,45523.0,77.9852,77.9852,77.9653,77.9752,45523.0
2025-04-22 10:25:00,78.55,78.55,78.54,78.55,12159.0,77.9752,77.9752,77.9653,77.9752,12159.0
2025-04-22 10:30:00,78.55,78.57,78.54,78.56,79503.0,77.9752,77.9951,77.9653,77.9852,79503.0
2025-04-22 10:35:00,78.56,78.57,78.56,78.56,17627.0,77.9852,77.9951,77.9852,77.9852,17627.0
2025-04-22 10:40:00,78.56,78.57,78.56,78.56,10046.0,77.9852,77.9951,77.9852,77.9852,10046.0
2025-04-22 10:45:00,78.56,78.58,78.56,78.57,17047.0,77.9852,78.005,77.9852,77.9951,17047.0
2025-04-22 10:50:00,78.58,78.58,78.56,78.56,62919.0,78.005,78.005,77.9852,77.9852,62919.0
2025-04-22 10:55:00,78.56,78.57,78.56,78.56,12557.0,77.9852,77.9951,77.9852,77.9852,12557.0
2025-04-22 11:00:00,78.56,78.57,78.56,78.56,10063.0,77.9852,77.9951,77.9852,77.9852,10063.0
2025-04-22 11:05:00,78.56,78.57,78.56,78.56,23243.0,77.9852,77.9951,77.9852,77.9852,23243.0
2025-04-22 11:10:00,78.56,78.58,78.56,78.58,23925.0,77.9852,78.005,77.9852,78.005,23925.0
2025-04-22 11:15:00,78.58,78.58,78.57,78.58,10440.0,78.005,78.005,77.9951,78.005,10440.0
2025-04-22 11:20:00,78.58,78.58,78.56,78.56,29588.0,78.005,78.005,77.9852,77.9852,29588.0
2025-04-22 11:25:00,78.56,78.58,78.56,78.58,14648.0,77.9852,78.005,77.9852,78.005,14648.0
2025-04-22 11:30:00,78.58,78.59,78.57,78.58,38587.0,78.005,78.015,77.9951,78.005,38587.0
2025-04-22 11:35:00,78.59,78.59,78.58,78.59,13678.0,78.015,78.015,78.005,78.015,13678.0
2025-04-22 11:40:00,78.59,78.6,78.59,78.59,16995.0,78.015,78.0249,78.015,78.015,16995.0
2025-04-22 11:45:00,78.59,78.6,78.59,78.59,6108.0,78.015,78.0249,78.015,78.015,6108.0
2025-04-22 11:50:00,78.59,78.6,78.59,78.59,9481.0,78.015,78.0249,78.015,78.015,9481.0
2025-04-22 11:55:00,78.59,78.6,78.57,78.57,26532.0,78.015,78.0249,77.9951,77.9951,26532.0
2025-04-22 12:00:00,78.57,78.58,78.55,78.57,38153.0,77.9951,78.005,77.9752,77.9951,38153.0
2025-04-22 12:05:00,78.58,78.58,78.56,78.58,25726.0,78.005,78.005,77.9852,78.005,25726.0
2025-04-22 12:10:00,78.58,78.58,78.56,78.56,17875.0,78.005,78.005,77.9852,77.9852,17875.0
2025-04-22 12:15:00,78.56,78.57,78.55,78.55,16908.0,77.9852,77.9951,77.9752,77.9752,16908.0
2025-04-22 12:20:00,78.55,78.55,78.54,78.55,29543.0,77.9752,77.9752,77.9653,77.9752,29543.0
2025-04-22 12:25:00,78.55,78.56,78.54,78.55,30713.0,77.9752,77.9852,77.9653,77.9752,30713.0
2025-04-22 12:30:00,78.55,78.56,78.54,78.56,16389.0,77.9752,77.9852,77.9653,77.9852,16389.0
2025-04-22 12:35:00,78.56,78.56,78.54,78.54,18123.0,77.9852,77.9852,77.9653,77.9653,18123.0
2025-04-22 12:40:00,78.55,78.55,78.54,78.54,29149.0,77.9752,77.9752,77.9653,77.9653,29149.0
2025-04-22 12:45:00,78.55,78.55,78.52,78.52,22556.0,77.9752,77.9752,77.9455,77.9455,22556.0
2025-04-22 12:50:00,78.53,78.54,78.52,78.54,11296.0,77.9554,77.9653,77.9455,77.9653,11296.0
2025-04-22 12:55:00,78.54,78.55,78.54,78.54,27810.0,77.9653,77.9752,77.9653,77.9653,27810.0
2025-04-22 13:00:00,78.54,78.54,78.53,78.54,15503.0,77.9653,77.9653,77.9554,77.9653,15503.0
2025-04-22 13:05:00,78.54,78.54,78.51,78.52,16435.0,77.9653,77.9653,77.9355,77.9455,16435.0
2025-04-22 13:10:00,78.51,78.51,78.5,78.51,36676.0,77.9355,77.9355,77.9256,77.9355,36676.0
2025-04-22 13:15:00,78.51,78.52,78.5,78.51,42446.0,77.9355,77.9455,77.9256,77.9355,42446.0
2025-04-22 13:20:00,78.52,78.52,78.5,78.51,14712.0,77.9455,77.9455,77.9256,77.9355,14712.0
2025-04-22 13:25:00,78.52,78.52,78.49,78.5,57461.0,77.9455,77.9455,77.9157,77.9256,57461.0
2025-04-22 13:30:00,78.5,78.51,78.5,78.51,6775.0,77.9256,77.9355,77.9256,77.9355,6775.0
2025-04-22 13:35:00,78.51,78.51,78.49,78.5,15000.0,77.9355,77.9355,77.9157,77.9256,15000.0
2025-04-22 13:40:00,78.5,78.5,78.49,78.49,16210.0,77.9256,77.9256,77.9157,77.9157,16210.0
2025-04-22 13:45:00,78.5,78.5,78.49,78.49,13245.0,77.9256,77.9256,77.9157,77.9157,13245.0
2025-04-22 13:50:00,78.5,78.51,78.49,78.51,13371.0,77.9256,77.9355,77.9157,77.9355,13371.0
2025-04-22 13:55:00,78.51,78.51,78.48,78.48,30448.0,77.9355,77.9355,77.9058,77.9058,30448.0
2025-04-22 14:00:00,78.49,78.49,78.47,78.48,23975.0,77.9157,77.9157,77.8958,77.9058,23975.0
2025-04-22 14:05:00,78.48,78.49,78.48,78.48,13721.0,77.9058,77.9157,77.9058,77.9058,13721.0
2025-04-22 14:10:00,78.48,78.51,78.48,78.51,30009.0,77.9058,77.9355,77.9058,77.9355,30009.0
2025-04-22 14:15:00,78.51,78.52,78.5,78.52,21731.0,77.9355,77.9455,77.9256,77.9455,21731.0
2025-04-22 14:20:00,78.52,78.53,78.51,78.53,13590.0,77.9455,77.9554,77.9355,77.9554,13590.0
2025-04-22 14:25:00,78.53,78.53,78.51,78.53,20843.0,77.9554,77.9554,77.9355,77.9554,20843.0
2025-04-22 14:30:00,78.53,78.53,78.51,78.52,35860.0,77.9554,77.9554,77.9355,77.9455,35860.0
2025-04-22 14:35:00,78.52,78.53,78.52,78.53,21002.0,77.9455,77.9554,77.9455,77.9554,21002.0
2025-04-22 14:40:00,78.53,78.54,78.52,78.54,13478.0,77.9554,77.9653,77.9455,77.9653,13478.0
2025-04-22 14:45:00,78.54,78.54,78.53,78.54,72155.0,77.9653,77.9653,77.9554,77.9653,72155.0
2025-04-22 14:50:00,78.53,78.55,78.53,78.55,20497.0,77.9554,77.9752,77.9554,77.9752,20497.0
2025-04-22 14:55:00,78.54,78.55,78.53,78.54,11189.0,77.9653,77.9752,77.9554,77.9653,11189.0
2025-04-22 15:00:00,78.54,78.54,78.53,78.54,22369.0,77.9653,77.9653,77.9554,77.9653,22369.0
2025-04-22 15:05:00,78.54,78.54,78.53,78.54,25716.0,77.9653,77.9653,77.9554,77.9653,25716.0
2025-04-22 15:10:00,78.54,78.54,78.52,78.53,10963.0,77.9653,77.9653,77.9455,77.9554,10963.0
2025-04-22 15:15:00,78.53,78.53,78.51,78.51,24014.0,77.9554,77.9554,77.9355,77.9355,24014.0
2025-04-22 15:20:00,78.52,78.52,78.51,78.52,7115.0,77.9455,77.9455,77.9355,77.9455,7115.0
2025-04-22 15:25:00,78.52,78.52,78.51,78.51,53057.0,77.9455,77.9455,77.9355,77.9355,53057.0
2025-04-22 15:30:00,78.52,78.52,78.51,78.52,10924.0,77.9455,77.9455,77.9355,77.9455,10924.0
2025-04-22 15:35:00,78.51,78.52,78.5,78.51,32767.0,77.9355,77.9455,77.9256,77.9355,32767.0
2025-04-22 15:40:00,78.5,78.51,78.5,78.51,19545.0,77.9256,77.9355,77.9256,77.9355,19545.0
2025-04-22 15:45:00,78.51,78.51,78.5,78.51,25277.0,77.9355,77.9355,77.9256,77.9355,25277.0
2025-04-22 15:50:00,78.51,78.51,78.49,78.5,34880.0,77.9355,77.9355,77.9157,77.9256,34880.0
2025-04-22 15:55:00,78.5,78.5,78.49,78.49,26109.0,77.9256,77.9256,77.9157,77.9157,26109.0
2025-04-23 09:30:00,78.7,78.71,78.65,78.71,48537.0,78.1241,78.1341,78.0745,78.1341,48537.0
2025-04-23 09:35:00,78.72,78.76,78.63,78.67,103750.0,78.144,78.1837,78.0547,78.0944,103750.0
2025-04-23 09:40:00,78.68,78.72,78.67,78.7,23811.0,78.1043,78.144,78.0944,78.1241,23811.0
2025-04-23 09:45:00,78.71,78.72,78.65,78.66,37116.0,78.1341,78.144,78.0745,78.0844,37116.0
2025-04-23 09:50:00,78.65,78.65,78.6,78.61,37172.0,78.0745,78.0745,78.0249,78.0348,37172.0
2025-04-23 09:55:00,78.6,78.62,78.59,78.62,28852.0,78.0249,78.0447,78.015,78.0447,28852.0
2025-04-23 10:00:00,78.61,78.62,78.59,78.6,14258.0,78.0348,78.0447,78.015,78.0249,14258.0
2025-04-23 10:05:00,78.61,78.64,78.6,78.63,8853.0,78.0348,78.0646,78.0249,78.0547,8853.0
2025-04-23 10:10:00,78.63,78.65,78.62,78.63,9530.0,78.0547,78.0745,78.0447,78.0547,9530.0
2025-04-23 10:15:00,78.62,78.63,78.6,78.63,10241.0,78.0447,78.0547,78.0249,78.0547,10241.0
2025-04-23 10:20:00,78.63,78.63,78.61,78.62,1099175.0,78.0547,78.0547,78.0348,78.0447,1099175.0
2025-04-23 10:25:00,78.62,78.62,78.59,78.6,12605.0,78.0447,78.0447,78.015,78.0249,12605.0
2025-04-23 10:30:00,78.59,78.61,78.59,78.59,11266.0,78.015,78.0348,78.015,78.015,11266.0
2025-04-23 10:35:00,78.6,78.6,78.58,78.59,10158.0,78.0249,78.0249,78.005,78.015,10158.0
2025-04-23 10:40:00,78.59,78.59,78.57,78.58,16706.0,78.015,78.015,77.9951,78.005,16706.0
2025-04-23 10:45:00,78.56,78.59,78.56,78.58,11131.0,77.9852,78.015,77.9852,78.005,11131.0
2025-04-23 10:50:00,78.59,78.6,78.58,78.59,41321.0,78.015,78.0249,78.005,78.015,41321.0
2025-04-23 10:55:00,78.59,78.59,78.58,78.58,9095.0,78.015,78.015,78.005,78.005,9095.0
2025-04-23 11:00:00,78.58,78.6,78.57,78.59,26014.0,78.005,78.0249,77.9951,78.015,26014.0
2025-04-23 11:05:00,78.6,78.6,78.59,78.59,14713.0,78.0249,78.0249,78.015,78.015,14713.0
2025-04-23 11:10:00,78.59,78.6,78.58,78.6,17802.0,78.015,78.0249,78.005,78.0249,17802.0
2025-04-23 11:15:00,78.59,78.6,78.59,78.6,7404.0,78.015,78.0249,78.015,78.0249,7404.0
2025-04-23 11:20:00,78.6,78.6,78.55,78.56,28359.0,78.0249,78.0249,77.9752,77.9852,28359.0
2025-04-23 11:25:00,78.56,78.59,78.56,78.58,9980.0,77.9852,78.015,77.9852,78.005,9980.0
2025-04-23 11:30:00,78.59,78.6,78.58,78.58,15150.0,78.015,78.0249,78.005,78.005,15150.0
2025-04-23 11:35:00,78.59,78.6,78.58,78.58,19942.0,78.015,78.0249,78.005,78.005,19942.0
2025-04-23 11:40:00,78.59,78.6,78.58,78.59,71240.0,78.015,78.0249,78.005,78.015,71240.0
2025-04-23 11:45:00,78.59,78.6,78.58,78.58,50758.0,78.015,78.0249,78.005,78.005,50758.0
2025-04-23 11:50:00,78.59,78.59,78.58,78.59,2851.0,78.015,78.015,78.005,78.015,2851.0
2025-04-23 11:55:00,78.58,78.6,78.57,78.58,27626.0,78.005,78.0249,77.9951,78.005,27626.0
2025-04-23 12:00:00,78.58,78.58,78.54,78.55,26044.0,78.005,78.005,77.9653,77.9752,26044.0
2025-04-23 12:05:00,78.56,78.56,78.54,78.54,21175.0,77.9852,77.9852,77.9653,77.9653,21175.0
2025-04-23 12:10:00,78.54,78.55,78.53,78.53,4848.0,77.9653,77.9752,77.9554,77.9554,4848.0
2025-04-23 12:15:00,78.53,78.53,78.51,78.52,12254.0,77.9554,77.9554,77.9355,77.9455,12254.0
2025-04-23 12:20:00,78.51,78.52,78.49,78.51,8736.0,77.9355,77.9455,77.9157,77.9355,8736.0
2025-04-23 12:25:00,78.51,78.52,78.5,78.51,9740.0,77.9355,77.9455,77.9256,77.9355,9740.0
2025-04-23 12:30:00,78.52,78.56,78.51,78.56,27930.0,77.9455,77.9852,77.9355,77.9852,27930.0
2025-04-23 12:35:00,78.55,78.56,78.54,78.54,9973.0,77.9752,77.9852,77.9653,77.9653,9973.0
2025-04-23 12:40:00,78.55,78.56,78.54,78.55,14761.0,77.9752,77.9852,77.9653,77.9752,14761.0
2025-04-23 12:45:00,78.55,78.56,78.55,78.55,16594.0,77.9752,77.9852,77.9752,77.9752,16594.0
2025-04-23 12:50:00,78.55,78.56,78.53,78.54,17462.0,77.9752,77.9852,77.9554,77.9653,17462.0
2025-04-23 12:55:00,78.54,78.54,78.51,78.52,26030.0,77.9653,77.9653,77.9355,77.9455,26030.0
2025-04-23 13:00:00,78.51,78.54,78.5,78.52,51251.0,77.9355,77.9653,77.9256,77.9455,51251.0
2025-04-23 13:05:00,78.52,78.54,78.52,78.54,19087.0,77.9455,77.9653,77.9455,77.9653,19087.0
2025-04-23 13:10:00,78.53,78.55,78.52,78.55,17728.0,77.9554,77.9752,77.9455,77.9752,17728.0
2025-04-23 13:15:00,78.55,78.57,78.54,78.56,18427.0,77.9752,77.9951,77.9653,77.9852,18427.0
2025-04-23 13:20:00,78.56,78.57,78.55,78.56,15902.0,77.9852,77.9951,77.9752,77.9852,15902.0
2025-04-23 13:25:00,78.55,78.56,78.53,78.55,15778.0,77.9752,77.9852,77.9554,77.9752,15778.0
2025-04-23 13:30:00,78.55,78.55,78.53,78.54,32563.0,77.9752,77.9752,77.9554,77.9653,32563.0
2025-04-23 13:35:00,78.54,78.55,78.53,78.54,22583.0,77.9653,77.9752,77.9554,77.9653,22583.0
2025-04-23 13:40:00,78.53,78.55,78.52,78.53,15913.0,77.9554,77.9752,77.9455,77.9554,15913.0
2025-04-23 13:45:00,78.53,78.53,78.51,78.52,7728.0,77.9554,77.9554,77.9355,77.9455,7728.0
2025-04-23 13:50:00,78.52,78.52,78.51,78.51,2407.0,77.9455,77.9455,77.9355,77.9355,2407.0
2025-04-23 13:55:00,78.52,78.52,78.5,78.52,4085.0,77.9455,77.9455,77.9256,77.9455,4085.0
2025-04-23 14:00:00,78.52,78.52,78.49,78.51,8307.0,77.9455,77.9455,77.9157,77.9355,8307.0
2025-04-23 14:05:00,78.51,78.52,78.5,78.52,9336.0,77.9355,77.9455,77.9256,77.9455,9336.0
2025-04-23 14:10:00,78.52,78.53,78.51,78.52,11137.0,77.9455,77.9554,77.9355,77.9455,11137.0
2025-04-23 14:15:00,78.51,78.52,78.5,78.5,5032.0,77.9355,77.9455,77.9256,77.9256,5032.0
2025-04-23 14:20:00,78.5,78.51,78.48,78.49,73741.0,77.9256,77.9355,77.9058,77.9157,73741.0
2025-04-23 14:25:00,78.48,78.49,78.48,78.48,80533.0,77.9058,77.9157,77.9058,77.9058,80533.0
2025-04-23 14:30:00,78.48,78.49,78.48,78.48,183213.0,77.9058,77.9157,77.9058,77.9058,183213.0
2025-04-23 14:35:00,78.48,78.49,78.48,78.49,96936.0,77.9058,77.9157,77.9058,77.9157,96936.0
2025-04-23 14:40:00,78.49,78.49,78.48,78.48,13532.0,77.9157,77.9157,77.9058,77.9058,13532.0
2025-04-23 14:45:00,78.48,78.49,78.48,78.48,7593.0,77.9058,77.9157,77.9058,77.9058,7593.0
2025-04-23 14:50:00,78.48,78.49,78.47,78.48,10519.0,77.9058,77.9157,77.8958,77.9058,10519.0
2025-04-23 14:55:00,78.48,78.5,78.48,78.5,13083.0,77.9058,77.9256,77.9058,77.9256,13083.0
2025-04-23 15:00:00,78.5,78.51,78.49,78.5,98382.0,77.9256,77.9355,77.9157,77.9256,98382.0
2025-04-23 15:05:00,78.5,78.51,78.49,78.5,233570.0,77.9256,77.9355,77.9157,77.9256,233570.0
2025-04-23 15:10:00,78.5,78.5,78.48,78.5,47398.0,77.9256,77.9256,77.9058,77.9256,47398.0
2025-04-23 15:15:00,78.5,78.5,78.49,78.5,40123.0,77.9256,77.9256,77.9157,77.9256,40123.0
2025-04-23 15:20:00,78.5,78.5,78.49,78.5,13654.0,77.9256,77.9256,77.9157,77.9256,13654.0
2025-04-23 15:25:00,78.5,78.5,78.47,78.48,44892.0,77.9256,77.9256,77.8958,77.9058,44892.0
2025-04-23 15:30:00,78.48,78.49,78.46,78.48,57137.0,77.9058,77.9157,77.8859,77.9058,57137.0
2025-04-23 15:35:00,78.48,78.49,78.47,78.48,22993.0,77.9058,77.9157,77.8958,77.9058,22993.0
2025-04-23 15:40:00,78.48,78.48,78.46,78.47,49101.0,77.9058,77.9058,77.8859,77.8958,49101.0
2025-04-23 15:45:00,78.47,78.51,78.47,78.5,290700.0,77.8958,77.9355,77.8958,77.9256,290700.0
2025-04-23 15:50:00,78.5,78.51,78.48,78.51,183749.0,77.9256,77.9355,77.9058,77.9355,183749.0
2025-04-23 15:55:00,78.5,78.51,78.49,78.5,338117.0,77.9256,77.9355,77.9157,77.9256,338117.0
2025-04-24 09:30:00,78.53,78.68,78.51,78.65,19877.0,77.9554,78.1043,77.9355,78.0745,19877.0
2025-04-24 09:35:00,78.64,78.67,78.63,78.66,5830.0,78.0646,78.0944,78.0547,78.0844,5830.0
2025-04-24 09:40:00,78.66,78.67,78.65,78.66,698322.0,78.0844,78.0944,78.0745,78.0844,698322.0
2025-04-24 09:45:00,78.66,78.67,78.65,78.66,47204.0,78.0844,78.0944,78.0745,78.0844,47204.0
2025-04-24 09:50:00,78.66,78.68,78.66,78.66,14427.0,78.0844,78.1043,78.0844,78.0844,14427.0
2025-04-24 09:55:00,78.66,78.67,78.66,78.67,13049.0,78.0844,78.0944,78.0844,78.0944,13049.0
2025-04-24 10:00:00,78.67,78.69,78.67,78.69,10765.0,78.0944,78.1142,78.0944,78.1142,10765.0
2025-04-24 10:05:00,78.69,78.71,78.68,78.7,22805.0,78.1142,78.1341,78.1043,78.1241,22805.0
2025-04-24 10:10:00,78.7,78.72,78.7,78.7,25770.0,78.1241,78.144,78.1241,78.1241,25770.0
2025-04-24 10:15:00,78.7,78.71,78.7,78.7,3265.0,78.1241,78.1341,78.1241,78.1241,3265.0
2025-04-24 10:20:00,78.7,78.71,78.7,78.7,8730.0,78.1241,78.1341,78.1241,78.1241,8730.0
2025-04-24 10:25:00,78.7,78.71,78.69,78.7,40083.0,78.1241,78.1341,78.1142,78.1241,40083.0
2025-04-24 10:30:00,78.7,78.7,78.69,78.69,98957.0,78.1241,78.1241,78.1142,78.1142,98957.0
2025-04-24 10:35:00,78.7,78.7,78.68,78.69,32031.0,78.1241,78.1241,78.1043,78.1142,32031.0
2025-04-24 10:40:00,78.69,78.7,78.68,78.7,40226.0,78.1142,78.1241,78.1043,78.1241,40226.0
2025-04-24 10:45:00,78.7,78.7,78.67,78.68,13406.0,78.1241,78.1241,78.0944,78.1043,13406.0
2025-04-24 10:50:00,78.67,78.68,78.65,78.66,9407.0,78.0944,78.1043,78.0745,78.0844,9407.0
2025-04-24 10:55:00,78.66,78.66,78.65,78.66,31519.0,78.0844,78.0844,78.0745,78.0844,31519.0
2025-04-24 11:00:00,78.65,78.68,78.65,78.67,28425.0,78.0745,78.1043,78.0745,78.0944,28425.0
2025-04-24 11:05:00,78.67,78.68,78.67,78.67,13251.0,78.0944,78.1043,78.0944,78.0944,13251.0
2025-04-24 11:10:00,78.67,78.7,78.67,78.69,42355.0,78.0944,78.1241,78.0944,78.1142,42355.0
2025-04-24 11:15:00,78.7,78.7,78.68,78.69,17023.0,78.1241,78.1241,78.1043,78.1142,17023.0
2025-04-24 11:20:00,78.69,78.7,78.68,78.69,9497.0,78.1142,78.1241,78.1043,78.1142,9497.0
2025-04-24 11:25:00,78.69,78.69,78.68,78.68,12286.0,78.1142,78.1142,78.1043,78.1043,12286.0
2025-04-24 11:30:00,78.68,78.69,78.67,78.69,12451.0,78.1043,78.1142,78.0944,78.1142,12451.0
2025-04-24 11:35:00,78.7,78.7,78.69,78.7,9268.0,78.1241,78.1241,78.1142,78.1241,9268.0
2025-04-24 11:40:00,78.7,78.7,78.68,78.7,12071.0,78.1241,78.1241,78.1043,78.1241,12071.0
2025-04-24 11:45:00,78.7,78.7,78.68,78.69,6443.0,78.1241,78.1241,78.1043,78.1142,6443.0
2025-04-24 11:50:00,78.69,78.69,78.68,78.69,8645.0,78.1142,78.1142,78.1043,78.1142,8645.0
2025-04-24 11:55:00,78.69,78.71,78.69,78.7,23228.0,78.1142,78.1341,78.1142,78.1241,23228.0
2025-04-24 12:00:00,78.7,78.71,78.7,78.7,7961.0,78.1241,78.1341,78.1241,78.1241,7961.0
2025-04-24 12:05:00,78.7,78.71,78.69,78.7,20115.0,78.1241,78.1341,78.1142,78.1241,20115.0
2025-04-24 12:10:00,78.7,78.72,78.7,78.71,12056.0,78.1241,78.144,78.1241,78.1341,12056.0
2025-04-24 12:15:00,78.72,78.74,78.71,78.73,11129.0,78.144,78.1639,78.1341,78.1539,11129.0
2025-04-24 12:20:00,78.73,78.75,78.73,78.75,22348.0,78.1539,78.1738,78.1539,78.1738,22348.0
2025-04-24 12:25:00,78.74,78.75,78.74,78.74,5700.0,78.1639,78.1738,78.1639,78.1639,5700.0
2025-04-24 12:30:00,78.73,78.75,78.73,78.75,71588.0,78.1539,78.1738,78.1539,78.1738,71588.0
2025-04-24 12:35:00,78.75,78.76,78.74,78.75,139042.0,78.1738,78.1837,78.1639,78.1738,139042.0
2025-04-24 12:40:00,78.76,78.77,78.75,78.77,48851.0,78.1837,78.1936,78.1738,78.1936,48851.0
2025-04-24 12:45:00,78.76,78.77,78.74,78.77,25601.0,78.1837,78.1936,78.1639,78.1936,25601.0
2025-04-24 12:50:00,78.76,78.77,78.75,78.76,8485.0,78.1837,78.1936,78.1738,78.1837,8485.0
2025-04-24 12:55:00,78.76,78.76,78.74,78.75,11861.0,78.1837,78.1837,78.1639,78.1738,11861.0
2025-04-24 13:00:00,78.75,78.75,78.74,78.75,53698.0,78.1738,78.1738,78.1639,78.1738,53698.0
2025-04-24 13:05:00,78.74,78.75,78.74,78.75,28439.0,78.1639,78.1738,78.1639,78.1738,28439.0
2025-04-24 13:10:00,78.75,78.75,78.73,78.73,18073.0,78.1738,78.1738,78.1539,78.1539,18073.0
2025-04-24 13:15:00,78.73,78.74,78.72,78.73,13036.0,78.1539,78.1639,78.144,78.1539,13036.0
2025-04-24 13:20:00,78.73,78.74,78.72,78.73,26617.0,78.1539,78.1639,78.144,78.1539,26617.0
2025-04-24 13:25:00,78.73,78.74,78.72,78.73,13112.0,78.1539,78.1639,78.144,78.1539,13112.0
2025-04-24 13:30:00,78.73,78.73,78.72,78.72,7035.0,78.1539,78.1539,78.144,78.144,7035.0
2025-04-24 13:35:00,78.73,78.73,78.72,78.73,22540.0,78.1539,78.1539,78.144,78.1539,22540.0
2025-04-24 13:40:00,78.73,78.73,78.71,78.72,25374.0,78.1539,78.1539,78.1341,78.144,25374.0
2025-04-24 13:45:00,78.71,78.73,78.7,78.73,48197.0,78.1341,78.1539,78.1241,78.1539,48197.0
2025-04-24 13:50:00,78.73,78.76,78.73,78.75,18458.0,78.1539,78.1837,78.1539,78.1738,18458.0
2025-04-24 13:55:00,78.76,78.76,78.74,78.75,22245.0,78.1837,78.1837,78.1639,78.1738,22245.0
2025-04-24 14:00:00,78.75,78.77,78.74,78.77,67655.0,78.1738,78.1936,78.1639,78.1936,67655.0
2025-04-24 14:05:00,78.76,78.76,78.74,78.76,26020.0,78.1837,78.1837,78.1639,78.1837,26020.0
2025-04-24 14:10:00,78.76,78.76,78.75,78.76,36171.0,78.1837,78.1837,78.1738,78.1837,36171.0
2025-04-24 14:15:00,78.76,78.76,78.75,78.76,28391.0,78.1837,78.1837,78.1738,78.1837,28391.0
2025-04-24 14:20:00,78.76,78.77,78.75,78.77,33832.0,78.1837,78.1936,78.1738,78.1936,33832.0
2025-04-24 14:25:00,78.77,78.77,78.75,78.76,21936.0,78.1936,78.1936,78.1738,78.1837,21936.0
2025-04-24 14:30:00,78.76,78.76,78.75,78.76,19925.0,78.1837,78.1837,78.1738,78.1837,19925.0
2025-04-24 14:35:00,78.76,78.76,78.75,78.76,24374.0,78.1837,78.1837,78.1738,78.1837,24374.0
2025-04-24 14:40:00,78.76,78.77,78.75,78.76,54169.0,78.1837,78.1936,78.1738,78.1837,54169.0
2025-04-24 14:45:00,78.77,78.77,78.76,78.77,23772.0,78.1936,78.1936,78.1837,78.1936,23772.0
2025-04-24 14:50:00,78.77,78.77,78.76,78.77,29715.0,78.1936,78.1936,78.1837,78.1936,29715.0
2025-04-24 14:55:00,78.77,78.77,78.76,78.77,32058.0,78.1936,78.1936,78.1837,78.1936,32058.0
2025-04-24 15:00:00,78.77,78.77,78.76,78.77,27699.0,78.1936,78.1936,78.1837,78.1936,27699.0
2025-04-24 15:05:00,78.77,78.77,78.76,78.77,21778.0,78.1936,78.1936,78.1837,78.1936,21778.0
2025-04-24 15:10:00,78.76,78.78,78.76,78.78,60535.0,78.1837,78.2036,78.1837,78.2036,60535.0
2025-04-24 15:15:00,78.78,78.78,78.77,78.78,40993.0,78.2036,78.2036,78.1936,78.2036,40993.0
2025-04-24 15:20:00,78.77,78.78,78.76,78.77,70304.0,78.1936,78.2036,78.1837,78.1936,70304.0
2025-04-24 15:25:00,78.77,78.77,78.76,78.77,50060.0,78.1936,78.1936,78.1837,78.1936,50060.0
2025-04-24 15:30:00,78.77,78.78,78.76,78.78,61330.0,78.1936,78.2036,78.1837,78.2036,61330.0
2025-04-24 15:35:00,78.78,78.79,78.77,78.79,60578.0,78.2036,78.2135,78.1936,78.2135,60578.0
2025-04-24 15:40:00,78.78,78.8,78.78,78.8,51751.0,78.2036,78.2234,78.2036,78.2234,51751.0
2025-04-24 15:45:00,78.8,78.8,78.78,78.79,129571.0,78.2234,78.2234,78.2036,78.2135,129571.0
2025-04-24 15:50:00,78.79,78.79,78.78,78.79,199938.0,78.2135,78.2135,78.2036,78.2135,199938.0
2025-04-24 15:55:00,78.79,78.8,78.78,78.8,164447.0,78.2135,78.2234,78.2036,78.2234,164447.0
2025-04-25 09:30:00,78.91,78.91,78.81,78.81,51888.0,78.3326,78.3326,78.2333,78.2333,51888.0
2025-04-25 09:35:00,78.8,78.83,78.79,78.83,4415.0,78.2234,78.2532,78.2135,78.2532,4415.0
2025-04-25 09:40:00,78.83,78.84,78.82,78.82,9119.0,78.2532,78.2631,78.2433,78.2433,9119.0
2025-04-25 09:45:00,78.82,78.83,78.82,78.83,5400.0,78.2433,78.2532,78.2433,78.2532,5400.0
2025-04-25 09:50:00,78.83,78.84,78.82,78.83,17776.0,78.2532,78.2631,78.2433,78.2532,17776.0
2025-04-25 09:55:00,78.83,78.84,78.82,78.83,10221.0,78.2532,78.2631,78.2433,78.2532,10221.0
2025-04-25 10:00:00,78.82,78.83,78.81,78.82,14654.0,78.2433,78.2532,78.2333,78.2433,14654.0
2025-04-25 10:05:00,78.83,78.83,78.81,78.82,24328.0,78.2532,78.2532,78.2333,78.2433,24328.0
2025-04-25 10:10:00,78.81,78.83,78.81,78.83,35994.0,78.2333,78.2532,78.2333,78.2532,35994.0
2025-04-25 10:15:00,78.83,78.85,78.82,78.85,8238.0,78.2532,78.2731,78.2433,78.2731,8238.0
2025-04-25 10:20:00,78.84,78.85,78.83,78.85,21670.0,78.2631,78.2731,78.2532,78.2731,21670.0
2025-04-25 10:25:00,78.85,78.86,78.84,78.85,38184.0,78.2731,78.283,78.2631,78.2731,38184.0
2025-04-25 10:30:00,78.86,78.87,78.85,78.87,33079.0,78.283,78.2929,78.2731,78.2929,33079.0
2025-04-25 10:35:00,78.87,78.87,78.86,78.87,30676.0,78.2929,78.2929,78.283,78.2929,30676.0
2025-04-25 10:40:00,78.87,78.87,78.86,78.87,287273.0,78.2929,78.2929,78.283,78.2929,287273.0
2025-04-25 10:45:00,78.87,78.87,78.86,78.87,30630.0,78.2929,78.2929,78.283,78.2929,30630.0
2025-04-25 10:50:00,78.87,78.88,78.86,78.87,79255.0,78.2929,78.3028,78.283,78.2929,79255.0
2025-04-25 10:55:00,78.86,78.87,78.85,78.86,65818.0,78.283,78.2929,78.2731,78.283,65818.0
2025-04-25 11:00:00,78.86,78.88,78.85,78.88,24218.0,78.283,78.3028,78.2731,78.3028,24218.0
2025-04-25 11:05:00,78.88,78.89,78.87,78.89,24939.0,78.3028,78.3128,78.2929,78.3128,24939.0
2025-04-25 11:10:00,78.89,78.9,78.88,78.9,26803.0,78.3128,78.3227,78.3028,78.3227,26803.0
2025-04-25 11:15:00,78.9,78.9,78.89,78.9,33621.0,78.3227,78.3227,78.3128,78.3227,33621.0
2025-04-25 11:20:00,78.9,78.9,78.88,78.89,96704.0,78.3227,78.3227,78.3028,78.3128,96704.0
2025-04-25 11:25:00,78.89,78.9,78.88,78.9,66564.0,78.3128,78.3227,78.3028,78.3227,66564.0
2025-04-25 11:30:00,78.9,78.92,78.89,78.92,78853.0,78.3227,78.3425,78.3128,78.3425,78853.0
2025-04-25 11:35:00,78.92,78.92,78.91,78.92,32144.0,78.3425,78.3425,78.3326,78.3425,32144.0
2025-04-25 11:40:00,78.92,78.92,78.91,78.92,9714.0,78.3425,78.3425,78.3326,78.3425,9714.0
2025-04-25 11:45:00,78.92,78.93,78.91,78.93,47687.0,78.3425,78.3525,78.3326,78.3525,47687.0
2025-04-25 11:50:00,78.93,78.94,78.92,78.94,21073.0,78.3525,78.3624,78.3425,78.3624,21073.0
2025-04-25 11:55:00,78.94,78.95,78.93,78.95,51295.0,78.3624,78.3723,78.3525,78.3723,51295.0
2025-04-25 12:00:00,78.95,78.96,78.94,78.95,98278.0,78.3723,78.3822,78.3624,78.3723,98278.0
2025-04-25 12:05:00,78.95,78.96,78.95,78.95,17757.0,78.3723,78.3822,78.3723,78.3723,17757.0
2025-04-25 12:10:00,78.95,78.96,78.95,78.95,38706.0,78.3723,78.3822,78.3723,78.3723,38706.0
2025-04-25 12:15:00,78.95,78.96,78.95,78.95,34293.0,78.3723,78.3822,78.3723,78.3723,34293.0
2025-04-25 12:20:00,78.95,78.96,78.94,78.95,54762.0,78.3723,78.3822,78.3624,78.3723,54762.0
2025-04-25 12:25:00,78.95,78.95,78.94,78.95,35452.0,78.3723,78.3723,78.3624,78.3723,35452.0
2025-04-25 12:30:00,78.95,78.95,78.94,78.95,15189.0,78.3723,78.3723,78.3624,78.3723,15189.0
2025-04-25 12:35:00,78.95,78.95,78.94,78.95,12972.0,78.3723,78.3723,78.3624,78.3723,12972.0
2025-04-25 12:40:00,78.95,78.95,78.93,78.94,48456.0,78.3723,78.3723,78.3525,78.3624,48456.0
2025-04-25 12:45:00,78.94,78.94,78.92,78.92,38084.0,78.3624,78.3624,78.3425,78.3425,38084.0
2025-04-25 12:50:00,78.92,78.93,78.92,78.92,24611.0,78.3425,78.3525,78.3425,78.3425,24611.0
2025-04-25 12:55:00,78.92,78.93,78.92,78.92,35927.0,78.3425,78.3525,78.3425,78.3425,35927.0
2025-04-25 13:00:00,78.92,78.93,78.92,78.92,33700.0,78.3425,78.3525,78.3425,78.3425,33700.0
2025-04-25 13:05:00,78.92,78.93,78.92,78.92,30710.0,78.3425,78.3525,78.3425,78.3425,30710.0
2025-04-25 13:10:00,78.92,78.93,78.91,78.92,42264.0,78.3425,78.3525,78.3326,78.3425,42264.0
2025-04-25 13:15:00,78.92,78.92,78.91,78.92,22816.0,78.3425,78.3425,78.3326,78.3425,22816.0
2025-04-25 13:20:00,78.92,78.93,78.91,78.92,64742.0,78.3425,78.3525,78.3326,78.3425,64742.0
2025-04-25 13:25:00,78.92,78.93,78.92,78.92,66372.0,78.3425,78.3525,78.3425,78.3425,66372.0
2025-04-25 13:30:00,78.92,78.94,78.92,78.94,88011.0,78.3425,78.3624,78.3425,78.3624,88011.0
2025-04-25 13:35:00,78.94,78.95,78.93,78.94,133454.0,78.3624,78.3723,78.3525,78.3624,133454.0
2025-04-25 13:40:00,78.94,78.94,78.93,78.94,15975.0,78.3624,78.3624,78.3525,78.3624,15975.0
2025-04-25 13:45:00,78.94,78.95,78.93,78.95,38124.0,78.3624,78.3723,78.3525,78.3723,38124.0
2025-04-25 13:50:00,78.95,78.96,78.94,78.95,41651.0,78.3723,78.3822,78.3624,78.3723,41651.0
2025-04-25 13:55:00,78.95,78.96,78.95,78.95,28579.0,78.3723,78.3822,78.3723,78.3723,28579.0
2025-04-25 14:00:00,78.95,78.96,78.95,78.95,28153.0,78.3723,78.3822,78.3723,78.3723,28153.0
2025-04-25 14:05:00,78.95,78.96,78.94,78.95,89514.0,78.3723,78.3822,78.3624,78.3723,89514.0
2025-04-25 14:10:00,78.95,78.95,78.94,78.95,50627.0,78.3723,78.3723,78.3624,78.3723,50627.0
2025-04-25 14:15:00,78.95,78.95,78.94,78.95,79879.0,78.3723,78.3723,78.3624,78.3723,79879.0
2025-04-25 14:20:00,78.95,78.95,78.94,78.95,85190.0,78.3723,78.3723,78.3624,78.3723,85190.0
2025-04-25 14:25:00,78.95,78.95,78.94,78.94,86372.0,78.3723,78.3723,78.3624,78.3624,86372.0
2025-04-25 14:30:00,78.93,78.94,78.93,78.94,67533.0,78.3525,78.3624,78.3525,78.3624,67533.0
2025-04-25 14:35:00,78.94,78.94,78.93,78.94,54701.0,78.3624,78.3624,78.3525,78.3624,54701.0
2025-04-25 14:40:00,78.94,78.95,78.93,78.95,135235.0,78.3624,78.3723,78.3525,78.3723,135235.0
2025-04-25 14:45:00,78.95,78.96,78.94,78.95,67565.0,78.3723,78.3822,78.3624,78.3723,67565.0
2025-04-25 14:50:00,78.95,78.96,78.95,78.95,78578.0,78.3723,78.3822,78.3723,78.3723,78578.0
2025-04-25 14:55:00,78.96,78.96,78.94,78.95,61564.0,78.3822,78.3822,78.3624,78.3723,61564.0
2025-04-25 15:00:00,78.95,78.95,78.94,78.95,51340.0,78.3723,78.3723,78.3624,78.3723,51340.0
2025-04-25 15:05:00,78.95,78.95,78.94,78.95,57511.0,78.3723,78.3723,78.3624,78.3723,57511.0
2025-04-25 15:10:00,78.95,78.95,78.94,78.95,66914.0,78.3723,78.3723,78.3624,78.3723,66914.0
2025-04-25 15:15:00,78.95,78.95,78.93,78.94,91866.0,78.3723,78.3723,78.3525,78.3624,91866.0
2025-04-25 15:20:00,78.94,78.94,78.93,78.94,49712.0,78.3624,78.3624,78.3525,78.3624,49712.0
2025-04-25 15:25:00,78.94,78.94,78.93,78.94,76931.0,78.3624,78.3624,78.3525,78.3624,76931.0
2025-04-25 15:30:00,78.94,78.94,78.93,78.94,123190.0,78.3624,78.3624,78.3525,78.3624,123190.0
2025-04-25 15:35:00,78.94,78.95,78.93,78.95,218072.0,78.3624,78.3723,78.3525,78.3723,218072.0
2025-04-25 15:40:00,78.95,78.95,78.94,78.94,138121.0,78.3723,78.3723,78.3624,78.3624,138121.0
2025-04-25 15:45:00,78.95,78.95,78.94,78.95,146916.0,78.3723,78.3723,78.3624,78.3723,146916.0
2025-04-25 15:50:00,78.95,78.96,78.94,78.95,136500.0,78.3723,78.3822,78.3624,78.3723,136500.0
2025-04-25 15:55:00,78.95,78.96,78.94,78.94,217078.0,78.3723,78.3822,78.3624,78.3624,217078.0
2025-04-28 09:30:00,78.91,78.96,78.91,78.95,46762.0,78.3326,78.3822,78.3326,78.3723,46762.0
2025-04-28 09:35:00,78.95,78.95,78.94,78.94,60515.0,78.3723,78.3723,78.3624,78.3624,60515.0
2025-04-28 09:40:00,78.95,78.97,78.94,78.97,57574.0,78.3723,78.3922,78.3624,78.3922,57574.0
2025-04-28 09:45:00,78.97,78.97,78.96,78.97,31804.0,78.3922,78.3922,78.3822,78.3922,31804.0
2025-04-28 09:50:00,78.97,78.97,78.95,78.95,26892.0,78.3922,78.3922,78.3723,78.3723,26892.0
2025-04-28 09:55:00,78.95,78.96,78.95,78.95,47217.0,78.3723,78.3822,78.3723,78.3723,47217.0
2025-04-28 10:00:00,78.95,78.98,78.95,78.98,49145.0,78.3723,78.4021,78.3723,78.4021,49145.0
2025-04-28 10:05:00,78.98,78.98,78.96,78.98,83437.0,78.4021,78.4021,78.3822,78.4021,83437.0
2025-04-28 10:10:00,78.98,78.98,78.97,78.98,27689.0,78.4021,78.4021,78.3922,78.4021,27689.0
2025-04-28 10:15:00,78.97,78.98,78.97,78.98,56073.0,78.3922,78.4021,78.3922,78.4021,56073.0
2025-04-28 10:20:00,78.98,78.98,78.97,78.98,91119.0,78.4021,78.4021,78.3922,78.4021,91119.0
2025-04-28 10:25:00,78.98,78.98,78.96,78.98,46633.0,78.4021,78.4021,78.3822,78.4021,46633.0
2025-04-28 10:30:00,78.98,78.99,78.97,78.98,35545.0,78.4021,78.412,78.3922,78.4021,35545.0
2025-04-28 10:35:00,78.98,79.0,78.97,78.99,34513.0,78.4021,78.422,78.3922,78.412,34513.0
2025-04-28 10:40:00,79.0,79.0,78.99,79.0,27238.0,78.422,78.422,78.412,78.422,27238.0
2025-04-28 10:45:00,78.99,79.0,78.99,79.0,34215.0,78.412,78.422,78.412,78.422,34215.0
2025-04-28 10:50:00,79.0,79.01,78.99,79.01,61127.0,78.422,78.4319,78.412,78.4319,61127.0
2025-04-28 10:55:00,79.01,79.01,78.99,78.99,48084.0,78.4319,78.4319,78.412,78.412,48084.0
2025-04-28 11:00:00,79.0,79.02,78.99,79.01,35995.0,78.422,78.4418,78.412,78.4319,35995.0
2025-04-28 11:05:00,79.01,79.01,78.99,79.0,33922.0,78.4319,78.4319,78.412,78.422,33922.0
2025-04-28 11:10:00,79.0,79.0,78.99,79.0,57213.0,78.422,78.422,78.412,78.422,57213.0
2025-04-28 11:15:00,79.0,79.0,78.99,79.0,35366.0,78.422,78.422,78.412,78.422,35366.0
2025-04-28 11:20:00,79.0,79.0,78.99,79.0,22294.0,78.422,78.422,78.412,78.422,22294.0
2025-04-28 11:25:00,79.0,79.0,78.98,78.98,40362.0,78.422,78.422,78.4021,78.4021,40362.0
2025-04-28 11:30:00,78.98,78.99,78.98,78.98,176295.0,78.4021,78.412,78.4021,78.4021,176295.0
2025-04-28 11:35:00,78.98,78.99,78.98,78.98,132717.0,78.4021,78.412,78.4021,78.4021,132717.0
2025-04-28 11:40:00,78.98,79.01,78.98,79.0,22413.0,78.4021,78.4319,78.4021,78.422,22413.0
2025-04-28 11:45:00,79.01,79.02,79.0,79.02,29488.0,78.4319,78.4418,78.422,78.4418,29488.0
2025-04-28 11:50:00,79.02,79.03,79.01,79.03,35171.0,78.4418,78.4517,78.4319,78.4517,35171.0
2025-04-28 11:55:00,79.03,79.03,79.02,79.03,47859.0,78.4517,78.4517,78.4418,78.4517,47859.0
2025-04-28 12:00:00,79.02,79.03,79.02,79.02,58987.0,78.4418,78.4517,78.4418,78.4418,58987.0
2025-04-28 12:05:00,79.02,79.02,79.01,79.02,39526.0,78.4418,78.4418,78.4319,78.4418,39526.0
2025-04-28 12:10:00,79.02,79.02,79.01,79.01,49520.0,78.4418,78.4418,78.4319,78.4319,49520.0
2025-04-28 12:15:00,79.02,79.02,79.0,79.0,162570.0,78.4418,78.4418,78.422,78.422,162570.0
2025-04-28 12:20:00,79.01,79.01,79.0,79.0,24140.0,78.4319,78.4319,78.422,78.422,24140.0
2025-04-28 12:25:00,79.01,79.01,79.0,79.01,24137.0,78.4319,78.4319,78.422,78.4319,24137.0
2025-04-28 12:30:00,79.0,79.01,78.99,79.01,136937.0,78.422,78.4319,78.412,78.4319,136937.0
2025-04-28 12:35:00,79.0,79.03,79.0,79.02,22997.0,78.422,78.4517,78.422,78.4418,22997.0
2025-04-28 12:40:00,79.02,79.04,79.02,79.03,19241.0,78.4418,78.4617,78.4418,78.4517,19241.0
2025-04-28 12:45:00,79.03,79.04,79.03,79.04,30586.0,78.4517,78.4617,78.4517,78.4617,30586.0
2025-04-28 12:50:00,79.04,79.05,79.03,79.05,62656.0,78.4617,78.4716,78.4517,78.4716,62656.0
2025-04-28 12:55:00,79.05,79.05,79.04,79.05,26260.0,78.4716,78.4716,78.4617,78.4716,26260.0
2025-04-28 13:00:00,79.05,79.05,79.04,79.05,11966.0,78.4716,78.4716,78.4617,78.4716,11966.0
2025-04-28 13:05:00,79.06,79.06,79.04,79.05,15480.0,78.4815,78.4815,78.4617,78.4716,15480.0
2025-04-28 13:10:00,79.04,79.05,79.04,79.05,24445.0,78.4617,78.4716,78.4617,78.4716,24445.0
2025-04-28 13:15:00,79.05,79.05,79.03,79.04,6431.0,78.4716,78.4716,78.4517,78.4617,6431.0
2025-04-28 13:20:00,79.03,79.04,79.03,79.04,8408.0,78.4517,78.4617,78.4517,78.4617,8408.0
2025-04-28 13:25:00,79.03,79.04,79.03,79.03,14285.0,78.4517,78.4617,78.4517,78.4517,14285.0
2025-04-28 13:30:00,79.02,79.03,79.02,79.03,9830.0,78.4418,78.4517,78.4418,78.4517,9830.0
2025-04-28 13:35:00,79.03,79.03,79.01,79.03,41038.0,78.4517,78.4517,78.4319,78.4517,41038.0
2025-04-28 13:40:00,79.03,79.04,79.02,79.03,29783.0,78.4517,78.4617,78.4418,78.4517,29783.0
2025-04-28 13:45:00,79.03,79.04,79.02,79.03,15443.0,78.4517,78.4617,78.4418,78.4517,15443.0
2025-04-28 13:50:00,79.03,79.03,79.02,79.02,2872.0,78.4517,78.4517,78.4418,78.4418,2872.0
2025-04-28 13:55:00,79.02,79.02,79.01,79.01,18259.0,78.4418,78.4418,78.4319,78.4319,18259.0
2025-04-28 14:00:00,79.02,79.02,79.01,79.02,11104.0,78.4418,78.4418,78.4319,78.4418,11104.0
2025-04-28 14:05:00,79.02,79.03,79.01,79.02,19442.0,78.4418,78.4517,78.4319,78.4418,19442.0
2025-04-28 14:10:00,79.02,79.03,79.02,79.02,12128.0,78.4418,78.4517,78.4418,78.4418,12128.0
2025-04-28 14:15:00,79.03,79.03,79.02,79.03,16943.0,78.4517,78.4517,78.4418,78.4517,16943.0
2025-04-28 14:20:00,79.02,79.04,79.02,79.04,7472.0,78.4418,78.4617,78.4418,78.4617,7472.0
2025-04-28 14:25:00,79.03,79.04,79.03,79.04,7080.0,78.4517,78.4617,78.4517,78.4617,7080.0
2025-04-28 14:30:00,79.03,79.05,79.03,79.05,12939.0,78.4517,78.4716,78.4517,78.4716,12939.0
2025-04-28 14:35:00,79.05,79.05,79.04,79.05,21358.0,78.4716,78.4716,78.4617,78.4716,21358.0
2025-04-28 14:40:00,79.05,79.06,79.04,79.05,23318.0,78.4716,78.4815,78.4617,78.4716,23318.0
2025-04-28 14:45:00,79.05,79.05,79.03,79.04,19872.0,78.4716,78.4716,78.4517,78.4617,19872.0
2025-04-28 14:50:00,79.03,79.04,79.03,79.04,11149.0,78.4517,78.4617,78.4517,78.4617,11149.0
2025-04-28 14:55:00,79.04,79.05,79.03,79.05,27652.0,78.4617,78.4716,78.4517,78.4716,27652.0
2025-04-28 15:00:00,79.05,79.06,79.04,79.06,30016.0,78.4716,78.4815,78.4617,78.4815,30016.0
2025-04-28 15:05:00,79.06,79.09,79.05,79.08,39767.0,78.4815,78.5113,78.4716,78.5014,39767.0
2025-04-28 15:10:00,79.09,79.1,79.08,79.09,38350.0,78.5113,78.5212,78.5014,78.5113,38350.0
2025-04-28 15:15:00,79.09,79.1,79.08,79.09,59536.0,78.5113,78.5212,78.5014,78.5113,59536.0
2025-04-28 15:20:00,79.09,79.1,79.09,79.09,23617.0,78.5113,78.5212,78.5113,78.5113,23617.0
2025-04-28 15:25:00,79.09,79.1,79.08,79.09,130620.0,78.5113,78.5212,78.5014,78.5113,130620.0
2025-04-28 15:30:00,79.09,79.09,79.08,79.09,86806.0,78.5113,78.5113,78.5014,78.5113,86806.0
2025-04-28 15:35:00,79.08,79.08,79.07,79.08,3575.0,78.5014,78.5014,78.4914,78.5014,3575.0
2025-04-28 15:40:00,79.08,79.08,79.05,79.06,527773.0,78.5014,78.5014,78.4716,78.4815,527773.0
2025-04-28 15:45:00,79.05,79.06,79.04,79.05,212792.0,78.4716,78.4815,78.4617,78.4716,212792.0
2025-04-28 15:50:00,79.05,79.09,79.04,79.09,321397.0,78.4716,78.5113,78.4617,78.5113,321397.0
2025-04-28 15:55:00,79.09,79.09,79.07,79.08,201259.0,78.5113,78.5113,78.4914,78.5014,201259.0
2025-04-29 09:30:00,79.08,79.08,79.04,79.05,55097.0,78.5014,78.5014,78.4617,78.4716,55097.0
2025-04-29 09:35:00,79.06,79.07,79.05,79.06,36853.0,78.4815,78.4914,78.4716,78.4815,36853.0
2025-04-29 09:40:00,79.07,79.08,79.06,79.08,23362.0,78.4914,78.5014,78.4815,78.5014,23362.0
2025-04-29 09:45:00,79.08,79.1,79.07,79.09,11520.0,78.5014,78.5212,78.4914,78.5113,11520.0
2025-04-29 09:50:00,79.09,79.11,79.09,79.09,13995.0,78.5113,78.5311,78.5113,78.5113,13995.0
2025-04-29 09:55:00,79.09,79.12,79.09,79.11,4163.0,78.5113,78.5411,78.5113,78.5311,4163.0
2025-04-29 10:00:00,79.11,79.13,79.1,79.11,12618.0,78.5311,78.551,78.5212,78.5311,12618.0
2025-04-29 10:05:00,79.11,79.11,79.1,79.11,3150.0,78.5311,78.5311,78.5212,78.5311,3150.0
2025-04-29 10:10:00,79.11,79.12,79.1,79.1,9174.0,78.5311,78.5411,78.5212,78.5212,9174.0
2025-04-29 10:15:00,79.11,79.11,79.1,79.11,61484.0,78.5311,78.5311,78.5212,78.5311,61484.0
2025-04-29 10:20:00,79.11,79.12,79.09,79.12,46476.0,78.5311,78.5411,78.5113,78.5411,46476.0
2025-04-29 10:25:00,79.11,79.12,79.11,79.12,53730.0,78.5311,78.5411,78.5311,78.5411,53730.0
2025-04-29 10:30:00,79.12,79.13,79.11,79.12,32430.0,78.5411,78.551,78.5311,78.5411,32430.0
2025-04-29 10:35:00,79.12,79.12,79.11,79.12,4185.0,78.5411,78.5411,78.5311,78.5411,4185.0
2025-04-29 10:40:00,79.12,79.12,79.1,79.11,11110.0,78.5411,78.5411,78.5212,78.5311,11110.0
2025-04-29 10:45:00,79.11,79.11,79.1,79.11,7531.0,78.5311,78.5311,78.5212,78.5311,7531.0
2025-04-29 10:50:00,79.11,79.12,79.1,79.1,9722.0,78.5311,78.5411,78.5212,78.5212,9722.0
2025-04-29 10:55:00,79.1,79.12,79.09,79.12,11513.0,78.5212,78.5411,78.5113,78.5411,11513.0
2025-04-29 11:00:00,79.12,79.12,79.1,79.1,31901.0,78.5411,78.5411,78.5212,78.5212,31901.0
2025-04-29 11:05:00,79.1,79.12,79.1,79.12,11540.0,78.5212,78.5411,78.5212,78.5411,11540.0
2025-04-29 11:10:00,79.12,79.13,79.11,79.12,9426.0,78.5411,78.551,78.5311,78.5411,9426.0
2025-04-29 11:15:00,79.12,79.12,79.11,79.12,2430.0,78.5411,78.5411,78.5311,78.5411,2430.0
2025-04-29 11:20:00,79.12,79.12,79.1,79.11,4472.0,78.5411,78.5411,78.5212,78.5311,4472.0
2025-04-29 11:25:00,79.11,79.11,79.1,79.11,1546.0,78.5311,78.5311,78.5212,78.5311,1546.0
2025-04-29 11:30:00,79.12,79.13,79.11,79.11,9699.0,78.5411,78.551,78.5311,78.5311,9699.0
2025-04-29 11:35:00,79.12,79.13,79.11,79.12,31420.0,78.5411,78.551,78.5311,78.5411,31420.0
2025-04-29 11:40:00,79.12,79.12,79.11,79.12,2903.0,78.5411,78.5411,78.5311,78.5411,2903.0
2025-04-29 11:45:00,79.11,79.12,79.11,79.12,8846.0,78.5311,78.5411,78.5311,78.5411,8846.0
2025-04-29 11:50:00,79.11,79.12,79.11,79.12,2258.0,78.5311,78.5411,78.5311,78.5411,2258.0
2025-04-29 11:55:00,79.12,79.12,79.11,79.12,17551.0,78.5411,78.5411,78.5311,78.5411,17551.0
2025-04-29 12:00:00,79.12,79.13,79.12,79.13,9041.0,78.5411,78.551,78.5411,78.551,9041.0
2025-04-29 12:05:00,79.13,79.14,79.12,79.14,20826.0,78.551,78.5609,78.5411,78.5609,20826.0
2025-04-29 12:10:00,79.14,79.15,79.13,79.15,2257.0,78.5609,78.5709,78.551,78.5709,2257.0
2025-04-29 12:15:00,79.14,79.14,79.13,79.14,12504.0,78.5609,78.5609,78.551,78.5609,12504.0
2025-04-29 12:20:00,79.14,79.15,79.14,79.14,12140.0,78.5609,78.5709,78.5609,78.5609,12140.0
2025-04-29 12:25:00,79.14,79.15,79.14,79.15,13813.0,78.5609,78.5709,78.5609,78.5709,13813.0
2025-04-29 12:30:00,79.15,79.15,79.13,79.14,4037.0,78.5709,78.5709,78.551,78.5609,4037.0
2025-04-29 12:35:00,79.14,79.15,79.13,79.14,3709.0,78.5609,78.5709,78.551,78.5609,3709.0
2025-04-29 12:40:00,79.14,79.15,79.13,79.14,11445.0,78.5609,78.5709,78.551,78.5609,11445.0
2025-04-29 12:45:00,79.14,79.15,79.13,79.14,8314.0,78.5609,78.5709,78.551,78.5609,8314.0
2025-04-29 12:50:00,79.13,79.14,79.13,79.13,4670.0,78.551,78.5609,78.551,78.551,4670.0
2025-04-29 12:55:00,79.12,79.13,79.11,79.12,28609.0,78.5411,78.551,78.5311,78.5411,28609.0
2025-04-29 13:00:00,79.12,79.13,79.11,79.13,17464.0,78.5411,78.551,78.5311,78.551,17464.0
2025-04-29 13:05:00,79.13,79.13,79.12,79.13,20129.0,78.551,78.551,78.5411,78.551,20129.0
2025-04-29 13:10:00,79.12,79.13,79.11,79.12,15047.0,78.5411,78.551,78.5311,78.5411,15047.0
2025-04-29 13:15:00,79.12,79.13,79.12,79.12,12765.0,78.5411,78.551,78.5411,78.5411,12765.0
2025-04-29 13:20:00,79.12,79.13,79.12,79.13,4436.0,78.5411,78.551,78.5411,78.551,4436.0
2025-04-29 13:25:00,79.13,79.13,79.12,79.13,4086.0,78.551,78.551,78.5411,78.551,4086.0
2025-04-29 13:30:00,79.12,79.13,79.12,79.12,5223.0,78.5411,78.551,78.5411,78.5411,5223.0
2025-04-29 13:35:00,79.12,79.13,79.12,79.13,10445.0,78.5411,78.551,78.5411,78.551,10445.0
2025-04-29 13:40:00,79.14,79.14,79.13,79.14,117081.0,78.5609,78.5609,78.551,78.5609,117081.0
2025-04-29 13:45:00,79.14,79.14,79.13,79.14,2789.0,78.5609,78.5609,78.551,78.5609,2789.0
2025-04-29 13:50:00,79.14,79.15,79.13,79.14,6671.0,78.5609,78.5709,78.551,78.5609,6671.0
2025-04-29 13:55:00,79.14,79.14,79.13,79.14,4360.0,78.5609,78.5609,78.551,78.5609,4360.0
2025-04-29 14:00:00,79.14,79.15,79.13,79.15,27840.0,78.5609,78.5709,78.551,78.5709,27840.0
2025-04-29 14:05:00,79.15,79.15,79.14,79.15,23463.0,78.5709,78.5709,78.5609,78.5709,23463.0
2025-04-29 14:10:00,79.15,79.16,79.14,79.15,11684.0,78.5709,78.5808,78.5609,78.5709,11684.0
2025-04-29 14:15:00,79.15,79.16,79.14,79.15,19707.0,78.5709,78.5808,78.5609,78.5709,19707.0
2025-04-29 14:20:00,79.16,79.16,79.14,79.15,7451.0,78.5808,78.5808,78.5609,78.5709,7451.0
2025-04-29 14:25:00,79.15,79.15,79.13,79.13,4489.0,78.5709,78.5709,78.551,78.551,4489.0
2025-04-29 14:30:00,79.13,79.13,79.11,79.12,16907.0,78.551,78.551,78.5311,78.5411,16907.0
2025-04-29 14:35:00,79.12,79.12,79.11,79.11,60251.0,78.5411,78.5411,78.5311,78.5311,60251.0
2025-04-29 14:40:00,79.12,79.12,79.11,79.11,73324.0,78.5411,78.5411,78.5311,78.5311,73324.0
2025-04-29 14:45:00,79.11,79.12,79.11,79.12,78378.0,78.5311,78.5411,78.5311,78.5411,78378.0
2025-04-29 14:50:00,79.12,79.12,79.11,79.12,110937.0,78.5411,78.5411,78.5311,78.5411,110937.0
2025-04-29 14:55:00,79.12,79.13,79.11,79.13,174677.0,78.5411,78.551,78.5311,78.551,174677.0
2025-04-29 15:00:00,79.13,79.14,79.12,79.14,53164.0,78.551,78.5609,78.5411,78.5609,53164.0
2025-04-29 15:05:00,79.14,79.14,79.12,79.13,85526.0,78.5609,78.5609,78.5411,78.551,85526.0
2025-04-29 15:10:00,79.13,79.13,79.12,79.13,65872.0,78.551,78.551,78.5411,78.551,65872.0
2025-04-29 15:15:00,79.13,79.13,79.12,79.13,112487.0,78.551,78.551,78.5411,78.551,112487.0
2025-04-29 15:20:00,79.13,79.14,79.12,79.14,145680.0,78.551,78.5609,78.5411,78.5609,145680.0
2025-04-29 15:25:00,79.14,79.14,79.13,79.14,38418.0,78.5609,78.5609,78.551,78.5609,38418.0
2025-04-29 15:30:00,79.14,79.14,79.11,79.12,83455.0,78.5609,78.5609,78.5311,78.5411,83455.0
2025-04-29 15:35:00,79.12,79.13,79.11,79.13,95471.0,78.5411,78.551,78.5311,78.551,95471.0
2025-04-29 15:40:00,79.13,79.13,79.12,79.13,59280.0,78.551,78.551,78.5411,78.551,59280.0
2025-04-29 15:45:00,79.13,79.13,79.11,79.13,111034.0,78.551,78.551,78.5311,78.551,111034.0
2025-04-29 15:50:00,79.13,79.14,79.12,79.14,18544.0,78.551,78.5609,78.5411,78.5609,18544.0
2025-04-29 15:55:00,79.14,79.14,79.13,79.14,35344.0,78.5609,78.5609,78.551,78.5609,35344.0
2025-04-30 09:30:00,79.18,79.18,79.1,79.13,31009.0,78.6006,78.6006,78.5212,78.551,31009.0
2025-04-30 09:35:00,79.13,79.15,79.12,79.15,21043.0,78.551,78.5709,78.5411,78.5709,21043.0
2025-04-30 09:40:00,79.15,79.17,79.14,79.15,56488.0,78.5709,78.5907,78.5609,78.5709,56488.0
2025-04-30 09:45:00,79.15,79.15,79.13,79.14,17239.0,78.5709,78.5709,78.551,78.5609,17239.0
2025-04-30 09:50:00,79.14,79.15,79.12,79.13,6143.0,78.5609,78.5709,78.5411,78.551,6143.0
2025-04-30 09:55:00,79.13,79.13,79.11,79.12,13885.0,78.551,78.551,78.5311,78.5411,13885.0
2025-04-30 10:00:00,79.12,79.13,79.1,79.12,14626.0,78.5411,78.551,78.5212,78.5411,14626.0
2025-04-30 10:05:00,79.13,79.13,79.09,79.09,58566.0,78.551,78.551,78.5113,78.5113,58566.0
2025-04-30 10:10:00,79.09,79.12,79.09,79.12,57691.0,78.5113,78.5411,78.5113,78.5411,57691.0
2025-04-30 10:15:00,79.12,79.14,79.11,79.14,44537.0,78.5411,78.5609,78.5311,78.5609,44537.0
2025-04-30 10:20:00,79.14,79.15,79.13,79.13,23544.0,78.5609,78.5709,78.551,78.551,23544.0
2025-04-30 10:25:00,79.14,79.15,79.13,79.14,29475.0,78.5609,78.5709,78.551,78.5609,29475.0
2025-04-30 10:30:00,79.13,79.15,79.13,79.13,15007.0,78.551,78.5709,78.551,78.551,15007.0
2025-04-30 10:35:00,79.14,79.15,79.13,79.14,13245.0,78.5609,78.5709,78.551,78.5609,13245.0
2025-04-30 10:40:00,79.14,79.14,79.13,79.14,5681.0,78.5609,78.5609,78.551,78.5609,5681.0
2025-04-30 10:45:00,79.14,79.16,79.14,79.16,27225.0,78.5609,78.5808,78.5609,78.5808,27225.0
2025-04-30 10:50:00,79.17,79.18,79.16,79.17,19735.0,78.5907,78.6006,78.5808,78.5907,19735.0
2025-04-30 10:55:00,79.17,79.18,79.15,79.16,125004.0,78.5907,78.6006,78.5709,78.5808,125004.0
2025-04-30 11:00:00,79.16,79.18,79.15,79.17,40002.0,78.5808,78.6006,78.5709,78.5907,40002.0
2025-04-30 11:05:00,79.17,79.17,79.15,79.16,46340.0,78.5907,78.5907,78.5709,78.5808,46340.0
2025-04-30 11:10:00,79.16,79.17,79.15,79.17,112931.0,78.5808,78.5907,78.5709,78.5907,112931.0
2025-04-30 11:15:00,79.17,79.17,79.16,79.16,25283.0,78.5907,78.5907,78.5808,78.5808,25283.0
2025-04-30 11:20:00,79.17,79.17,79.15,79.17,98662.0,78.5907,78.5907,78.5709,78.5907,98662.0
2025-04-30 11:25:00,79.16,79.17,79.16,79.17,87261.0,78.5808,78.5907,78.5808,78.5907,87261.0
2025-04-30 11:30:00,79.17,79.17,79.16,79.17,59777.0,78.5907,78.5907,78.5808,78.5907,59777.0
2025-04-30 11:35:00,79.17,79.17,79.16,79.17,36266.0,78.5907,78.5907,78.5808,78.5907,36266.0
2025-04-30 11:40:00,79.16,79.17,79.15,79.16,41619.0,78.5808,78.5907,78.5709,78.5808,41619.0
2025-04-30 11:45:00,79.16,79.16,79.14,79.15,245501.0,78.5808,78.5808,78.5609,78.5709,245501.0
2025-04-30 11:50:00,79.15,79.16,79.14,79.16,65175.0,78.5709,78.5808,78.5609,78.5808,65175.0
2025-04-30 11:55:00,79.16,79.16,79.14,79.15,86718.0,78.5808,78.5808,78.5609,78.5709,86718.0
2025-04-30 12:00:00,79.15,79.15,79.13,79.14,78591.0,78.5709,78.5709,78.551,78.5609,78591.0
2025-04-30 12:05:00,79.14,79.14,79.11,79.12,77973.0,78.5609,78.5609,78.5311,78.5411,77973.0
2025-04-30 12:10:00,79.12,79.12,79.11,79.12,37001.0,78.5411,78.5411,78.5311,78.5411,37001.0
2025-04-30 12:15:00,79.11,79.13,79.11,79.12,39613.0,78.5311,78.551,78.5311,78.5411,39613.0
2025-04-30 12:20:00,79.12,79.12,79.11,79.12,42304.0,78.5411,78.5411,78.5311,78.5411,42304.0
2025-04-30 12:25:00,79.11,79.12,79.1,79.11,22302.0,78.5311,78.5411,78.5212,78.5311,22302.0
2025-04-30 12:30:00,79.11,79.12,79.1,79.12,26779.0,78.5311,78.5411,78.5212,78.5411,26779.0
2025-04-30 12:35:00,79.12,79.13,79.11,79.13,26795.0,78.5411,78.551,78.5311,78.551,26795.0
2025-04-30 12:40:00,79.12,79.13,79.12,79.13,20494.0,78.5411,78.551,78.5411,78.551,20494.0
2025-04-30 12:45:00,79.12,79.13,79.12,79.13,22318.0,78.5411,78.551,78.5411,78.551,22318.0
2025-04-30 12:50:00,79.13,79.14,79.12,79.12,34314.0,78.551,78.5609,78.5411,78.5411,34314.0
2025-04-30 12:55:00,79.13,79.14,79.12,79.14,30433.0,78.551,78.5609,78.5411,78.5609,30433.0
2025-04-30 13:00:00,79.13,79.13,79.12,79.12,18252.0,78.551,78.551,78.5411,78.5411,18252.0
2025-04-30 13:05:00,79.12,79.12,79.1,79.11,24897.0,78.5411,78.5411,78.5212,78.5311,24897.0
2025-04-30 13:10:00,79.11,79.11,79.1,79.1,12197.0,78.5311,78.5311,78.5212,78.5212,12197.0
2025-04-30 13:15:00,79.11,79.12,79.1,79.12,21409.0,78.5311,78.5411,78.5212,78.5411,21409.0
2025-04-30 13:20:00,79.11,79.13,79.11,79.12,24287.0,78.5311,78.551,78.5311,78.5411,24287.0
2025-04-30 13:25:00,79.12,79.13,79.11,79.13,7117.0,78.5411,78.551,78.5311,78.551,7117.0
2025-04-30 13:30:00,79.13,79.13,79.12,79.13,33362.0,78.551,78.551,78.5411,78.551,33362.0
2025-04-30 13:35:00,79.13,79.15,79.12,79.15,42017.0,78.551,78.5709,78.5411,78.5709,42017.0
2025-04-30 13:40:00,79.15,79.15,79.13,79.14,19658.0,78.5709,78.5709,78.551,78.5609,19658.0
2025-04-30 13:45:00,79.14,79.14,79.13,79.13,58136.0,78.5609,78.5609,78.551,78.551,58136.0
2025-04-30 13:50:00,79.13,79.14,79.13,79.14,5494.0,78.551,78.5609,78.551,78.5609,5494.0
2025-04-30 13:55:00,79.14,79.14,79.13,79.13,62102.0,78.5609,78.5609,78.551,78.551,62102.0
2025-04-30 14:00:00,79.14,79.14,79.13,79.14,67781.0,78.5609,78.5609,78.551,78.5609,67781.0
2025-04-30 14:05:00,79.14,79.14,79.11,79.12,48858.0,78.5609,78.5609,78.5311,78.5411,48858.0
2025-04-30 14:10:00,79.12,79.15,79.12,79.13,41055.0,78.5411,78.5709,78.5411,78.551,41055.0
2025-04-30 14:15:00,79.13,79.14,79.12,79.12,24599.0,78.551,78.5609,78.5411,78.5411,24599.0
2025-04-30 14:20:00,79.12,79.13,79.11,79.13,9039.0,78.5411,78.551,78.5311,78.551,9039.0
2025-04-30 14:25:00,79.13,79.13,79.1,79.11,14397.0,78.551,78.551,78.5212,78.5311,14397.0
2025-04-30 14:30:00,79.11,79.13,79.1,79.12,8236.0,78.5311,78.551,78.5212,78.5411,8236.0
2025-04-30 14:35:00,79.12,79.12,79.1,79.11,20894.0,78.5411,78.5411,78.5212,78.5311,20894.0
2025-04-30 14:40:00,79.11,79.11,79.09,79.09,24406.0,78.5311,78.5311,78.5113,78.5113,24406.0
2025-04-30 14:45:00,79.1,79.1,79.09,79.09,10104.0,78.5212,78.5212,78.5113,78.5113,10104.0
2025-04-30 14:50:00,79.1,79.1,79.08,79.08,9984.0,78.5212,78.5212,78.5014,78.5014,9984.0
2025-04-30 14:55:00,79.09,79.1,79.08,79.09,11954.0,78.5113,78.5212,78.5014,78.5113,11954.0
2025-04-30 15:00:00,79.09,79.12,79.09,79.12,15105.0,78.5113,78.5411,78.5113,78.5411,15105.0
2025-04-30 15:05:00,79.12,79.13,79.11,79.12,21847.0,78.5411,78.551,78.5311,78.5411,21847.0
2025-04-30 15:10:00,79.13,79.15,79.12,79.15,23591.0,78.551,78.5709,78.5411,78.5709,23591.0
2025-04-30 15:15:00,79.15,79.15,79.14,79.14,13466.0,78.5709,78.5709,78.5609,78.5609,13466.0
2025-04-30 15:20:00,79.15,79.17,79.14,79.17,57928.0,78.5709,78.5907,78.5609,78.5907,57928.0
2025-04-30 15:25:00,79.17,79.18,79.16,79.17,33186.0,78.5907,78.6006,78.5808,78.5907,33186.0
2025-04-30 15:30:00,79.17,79.18,79.15,79.17,76954.0,78.5907,78.6006,78.5709,78.5907,76954.0
2025-04-30 15:35:00,79.17,79.17,79.15,79.16,29813.0,78.5907,78.5907,78.5709,78.5808,29813.0
2025-04-30 15:40:00,79.15,79.18,79.15,79.17,23993.0,78.5709,78.6006,78.5709,78.5907,23993.0
2025-04-30 15:45:00,79.18,79.19,79.16,79.17,60566.0,78.6006,78.6106,78.5808,78.5907,60566.0
2025-04-30 15:50:00,79.17,79.19,79.16,79.19,65043.0,78.5907,78.6106,78.5808,78.6106,65043.0
2025-04-30 15:55:00,79.19,79.19,79.15,79.17,89521.0,78.6106,78.6106,78.5709,78.5907,89521.0
2025-05-01 09:30:00,78.97,79.06,78.95,78.97,24056.0,78.6733,78.763,78.6534,78.6733,24056.0
2025-05-01 09:35:00,78.97,78.97,78.95,78.95,12122.0,78.6733,78.6733,78.6534,78.6534,12122.0
2025-05-01 09:40:00,78.95,78.97,78.95,78.95,28547.0,78.6534,78.6733,78.6534,78.6534,28547.0
2025-05-01 09:45:00,78.95,78.97,78.95,78.97,16890.0,78.6534,78.6733,78.6534,78.6733,16890.0
2025-05-01 09:50:00,78.97,78.98,78.96,78.98,9409.0,78.6733,78.6833,78.6633,78.6833,9409.0
2025-05-01 09:55:00,78.98,78.98,78.97,78.97,7557.0,78.6833,78.6833,78.6733,78.6733,7557.0
2025-05-01 10:00:00,78.97,78.97,78.88,78.89,48403.0,78.6733,78.6733,78.5836,78.5936,48403.0
2025-05-01 10:05:00,78.89,78.91,78.88,78.89,28886.0,78.5936,78.6135,78.5836,78.5936,28886.0
2025-05-01 10:10:00,78.9,78.9,78.87,78.88,21461.0,78.6036,78.6036,78.5737,78.5836,21461.0
2025-05-01 10:15:00,78.88,78.88,78.86,78.87,23951.0,78.5836,78.5836,78.5637,78.5737,23951.0
2025-05-01 10:20:00,78.86,78.87,78.85,78.86,19775.0,78.5637,78.5737,78.5537,78.5637,19775.0
2025-05-01 10:25:00,78.86,78.86,78.84,78.84,20412.0,78.5637,78.5637,78.5438,78.5438,20412.0
2025-05-01 10:30:00,78.84,78.87,78.84,78.87,21261.0,78.5438,78.5737,78.5438,78.5737,21261.0
2025-05-01 10:35:00,78.87,78.87,78.84,78.86,21554.0,78.5737,78.5737,78.5438,78.5637,21554.0
2025-05-01 10:40:00,78.86,78.87,78.84,78.84,31273.0,78.5637,78.5737,78.5438,78.5438,31273.0
2025-05-01 10:45:00,78.84,78.85,78.82,78.84,30467.0,78.5438,78.5537,78.5239,78.5438,30467.0
2025-05-01 10:50:00,78.84,78.86,78.84,78.84,15042.0,78.5438,78.5637,78.5438,78.5438,15042.0
2025-05-01 10:55:00,78.84,78.85,78.81,78.81,18986.0,78.5438,78.5537,78.5139,78.5139,18986.0
2025-05-01 11:00:00,78.82,78.84,78.82,78.84,29668.0,78.5239,78.5438,78.5239,78.5438,29668.0
2025-05-01 11:05:00,78.84,78.84,78.82,78.84,119344.0,78.5438,78.5438,78.5239,78.5438,119344.0
2025-05-01 11:10:00,78.84,78.85,78.83,78.84,31269.0,78.5438,78.5537,78.5338,78.5438,31269.0
2025-05-01 11:15:00,78.84,78.84,78.82,78.83,13196.0,78.5438,78.5438,78.5239,78.5338,13196.0
2025-05-01 11:20:00,78.83,78.83,78.8,78.81,37150.0,78.5338,78.5338,78.5039,78.5139,37150.0
2025-05-01 11:25:00,78.81,78.82,78.8,78.81,27902.0,78.5139,78.5239,78.5039,78.5139,27902.0
2025-05-01 11:30:00,78.81,78.82,78.8,78.81,28139.0,78.5139,78.5239,78.5039,78.5139,28139.0
2025-05-01 11:35:00,78.81,78.82,78.8,78.81,85118.0,78.5139,78.5239,78.5039,78.5139,85118.0
2025-05-01 11:40:00,78.81,78.81,78.79,78.79,48740.0,78.5139,78.5139,78.494,78.494,48740.0
2025-05-01 11:45:00,78.79,78.8,78.78,78.79,47420.0,78.494,78.5039,78.484,78.494,47420.0
2025-05-01 11:50:00,78.78,78.79,78.78,78.79,31477.0,78.484,78.494,78.484,78.494,31477.0
2025-05-01 11:55:00,78.79,78.81,78.78,78.81,52117.0,78.494,78.5139,78.484,78.5139,52117.0
2025-05-01 12:00:00,78.81,78.81,78.79,78.8,30282.0,78.5139,78.5139,78.494,78.5039,30282.0
2025-05-01 12:05:00,78.8,78.8,78.78,78.79,41594.0,78.5039,78.5039,78.484,78.494,41594.0
2025-05-01 12:10:00,78.79,78.8,78.78,78.8,97715.0,78.494,78.5039,78.484,78.5039,97715.0
2025-05-01 12:15:00,78.8,78.8,78.77,78.78,94519.0,78.5039,78.5039,78.474,78.484,94519.0
2025-05-01 12:20:00,78.78,78.78,78.75,78.76,86244.0,78.484,78.484,78.4541,78.4641,86244.0
2025-05-01 12:25:00,78.76,78.76,78.75,78.76,90057.0,78.4641,78.4641,78.4541,78.4641,90057.0
2025-05-01 12:30:00,78.76,78.76,78.75,78.76,39328.0,78.4641,78.4641,78.4541,78.4641,39328.0
2025-05-01 12:35:00,78.76,78.78,78.75,78.78,53231.0,78.4641,78.484,78.4541,78.484,53231.0
2025-05-01 12:40:00,78.78,78.78,78.77,78.78,31554.0,78.484,78.484,78.474,78.484,31554.0
2025-05-01 12:45:00,78.78,78.78,78.77,78.78,36784.0,78.484,78.484,78.474,78.484,36784.0
2025-05-01 12:50:00,78.78,78.79,78.77,78.79,43601.0,78.484,78.494,78.474,78.494,43601.0
2025-05-01 12:55:00,78.79,78.8,78.78,78.8,18503.0,78.494,78.5039,78.484,78.5039,18503.0
2025-05-01 13:00:00,78.8,78.8,78.78,78.78,45523.0,78.5039,78.5039,78.484,78.484,45523.0
2025-05-01 13:05:00,78.79,78.8,78.78,78.79,34607.0,78.494,78.5039,78.484,78.494,34607.0
2025-05-01 13:10:00,78.79,78.79,78.78,78.79,35731.0,78.494,78.494,78.484,78.494,35731.0
2025-05-01 13:15:00,78.79,78.79,78.78,78.79,28701.0,78.494,78.494,78.484,78.494,28701.0
2025-05-01 13:20:00,78.79,78.79,78.78,78.79,28798.0,78.494,78.494,78.484,78.494,28798.0
2025-05-01 13:25:00,78.79,78.79,78.78,78.79,38938.0,78.494,78.494,78.484,78.494,38938.0
2025-05-01 13:30:00,78.79,78.79,78.78,78.79,28179.0,78.494,78.494,78.484,78.494,28179.0
2025-05-01 13:35:00,78.79,78.79,78.77,78.77,44061.0,78.494,78.494,78.474,78.474,44061.0
2025-05-01 13:40:00,78.78,78.78,78.76,78.76,48504.0,78.484,78.484,78.4641,78.4641,48504.0
2025-05-01 13:45:00,78.76,78.76,78.75,78.75,46123.0,78.4641,78.4641,78.4541,78.4541,46123.0
2025-05-01 13:50:00,78.75,78.75,78.74,78.75,43636.0,78.4541,78.4541,78.4442,78.4541,43636.0
2025-05-01 13:55:00,78.75,78.75,78.72,78.73,31564.0,78.4541,78.4541,78.4242,78.4342,31564.0
2025-05-01 14:00:00,78.73,78.73,78.7,78.7,43913.0,78.4342,78.4342,78.4043,78.4043,43913.0
2025-05-01 14:05:00,78.7,78.73,78.7,78.73,85348.0,78.4043,78.4342,78.4043,78.4342,85348.0
2025-05-01 14:10:00,78.73,78.74,78.72,78.73,37605.0,78.4342,78.4442,78.4242,78.4342,37605.0
2025-05-01 14:15:00,78.73,78.74,78.71,78.72,19267.0,78.4342,78.4442,78.4143,78.4242,19267.0
2025-05-01 14:20:00,78.71,78.72,78.69,78.71,112592.0,78.4143,78.4242,78.3943,78.4143,112592.0
2025-05-01 14:25:00,78.71,78.72,78.7,78.72,28108.0,78.4143,78.4242,78.4043,78.4242,28108.0
2025-05-01 14:30:00,78.72,78.73,78.71,78.73,57600.0,78.4242,78.4342,78.4143,78.4342,57600.0
2025-05-01 14:35:00,78.73,78.73,78.72,78.73,37030.0,78.4342,78.4342,78.4242,78.4342,37030.0
2025-05-01 14:40:00,78.72,78.74,78.72,78.73,32601.0,78.4242,78.4442,78.4242,78.4342,32601.0
2025-05-01 14:45:00,78.73,78.76,78.73,78.76,71208.0,78.4342,78.4641,78.4342,78.4641,71208.0
2025-05-01 14:50:00,78.76,78.76,78.74,78.75,50959.0,78.4641,78.4641,78.4442,78.4541,50959.0
2025-05-01 14:55:00,78.75,78.75,78.74,78.75,34150.0,78.4541,78.4541,78.4442,78.4541,34150.0
2025-05-01 15:00:00,78.75,78.75,78.74,78.75,44470.0,78.4541,78.4541,78.4442,78.4541,44470.0
2025-05-01 15:05:00,78.74,78.75,78.73,78.73,59818.0,78.4442,78.4541,78.4342,78.4342,59818.0
2025-05-01 15:10:00,78.73,78.74,78.73,78.73,47305.0,78.4342,78.4442,78.4342,78.4342,47305.0
2025-05-01 15:15:00,78.73,78.74,78.73,78.73,54927.0,78.4342,78.4442,78.4342,78.4342,54927.0
2025-05-01 15:20:00,78.73,78.74,78.73,78.73,93582.0,78.4342,78.4442,78.4342,78.4342,93582.0
2025-05-01 15:25:00,78.73,78.74,78.73,78.73,71836.0,78.4342,78.4442,78.4342,78.4342,71836.0
2025-05-01 15:30:00,78.73,78.74,78.72,78.73,1084872.0,78.4342,78.4442,78.4242,78.4342,1084872.0
2025-05-01 15:35:00,78.73,78.73,78.72,78.73,40936.0,78.4342,78.4342,78.4242,78.4342,40936.0
2025-05-01 15:40:00,78.73,78.74,78.72,78.74,117923.0,78.4342,78.4442,78.4242,78.4442,117923.0
2025-05-01 15:45:00,78.74,78.74,78.73,78.74,169701.0,78.4442,78.4442,78.4342,78.4442,169701.0
2025-05-01 15:50:00,78.74,78.76,78.73,78.76,68555.0,78.4442,78.4641,78.4342,78.4641,68555.0
2025-05-01 15:55:00,78.76,78.76,78.74,78.75,177983.0,78.4641,78.4641,78.4442,78.4541,177983.0
2025-05-02 09:30:00,78.76,78.76,78.66,78.69,52107.0,78.4641,78.4641,78.3645,78.3943,52107.0
2025-05-02 09:35:00,78.69,78.71,78.68,78.7,13289.0,78.3943,78.4143,78.3844,78.4043,13289.0
2025-05-02 09:40:00,78.71,78.72,78.69,78.71,24307.0,78.4143,78.4242,78.3943,78.4143,24307.0
2025-05-02 09:45:00,78.7,78.72,78.69,78.71,20017.0,78.4043,78.4242,78.3943,78.4143,20017.0
2025-05-02 09:50:00,78.71,78.72,78.7,78.71,13576.0,78.4143,78.4242,78.4043,78.4143,13576.0
2025-05-02 09:55:00,78.72,78.72,78.71,78.72,14829.0,78.4242,78.4242,78.4143,78.4242,14829.0
2025-05-02 10:00:00,78.71,78.72,78.68,78.69,26324.0,78.4143,78.4242,78.3844,78.3943,26324.0
2025-05-02 10:05:00,78.7,78.7,78.68,78.69,20814.0,78.4043,78.4043,78.3844,78.3943,20814.0
2025-05-02 10:10:00,78.69,78.69,78.67,78.68,15322.0,78.3943,78.3943,78.3744,78.3844,15322.0
2025-05-02 10:15:00,78.67,78.68,78.67,78.67,297981.0,78.3744,78.3844,78.3744,78.3744,297981.0
2025-05-02 10:20:00,78.67,78.68,78.66,78.67,358761.0,78.3744,78.3844,78.3645,78.3744,358761.0
2025-05-02 10:25:00,78.67,78.68,78.66,78.67,110136.0,78.3744,78.3844,78.3645,78.3744,110136.0
2025-05-02 10:30:00,78.68,78.69,78.67,78.68,118366.0,78.3844,78.3943,78.3744,78.3844,118366.0
2025-05-02 10:35:00,78.67,78.68,78.66,78.67,50651.0,78.3744,78.3844,78.3645,78.3744,50651.0
2025-05-02 10:40:00,78.67,78.67,78.64,78.65,240028.0,78.3744,78.3744,78.3445,78.3545,240028.0
2025-05-02 10:45:00,78.65,78.66,78.64,78.65,137974.0,78.3545,78.3645,78.3445,78.3545,137974.0
2025-05-02 10:50:00,78.64,78.65,78.63,78.64,16979.0,78.3445,78.3545,78.3346,78.3445,16979.0
2025-05-02 10:55:00,78.64,78.64,78.63,78.64,368423.0,78.3445,78.3445,78.3346,78.3445,368423.0
2025-05-02 11:00:00,78.64,78.65,78.63,78.64,82747.0,78.3445,78.3545,78.3346,78.3445,82747.0
2025-05-02 11:05:00,78.64,78.65,78.62,78.63,67963.0,78.3445,78.3545,78.3246,78.3346,67963.0
2025-05-02 11:10:00,78.63,78.64,78.62,78.64,68817.0,78.3346,78.3445,78.3246,78.3445,68817.0
2025-05-02 11:15:00,78.64,78.64,78.63,78.64,91381.0,78.3445,78.3445,78.3346,78.3445,91381.0
2025-05-02 11:20:00,78.64,78.64,78.61,78.62,90263.0,78.3445,78.3445,78.3146,78.3246,90263.0
2025-05-02 11:25:00,78.62,78.62,78.61,78.62,80698.0,78.3246,78.3246,78.3146,78.3246,80698.0
2025-05-02 11:30:00,78.62,78.64,78.61,78.63,37473.0,78.3246,78.3445,78.3146,78.3346,37473.0
2025-05-02 11:35:00,78.64,78.65,78.62,78.64,41056.0,78.3445,78.3545,78.3246,78.3445,41056.0
2025-05-02 11:40:00,78.64,78.65,78.63,78.65,35988.0,78.3445,78.3545,78.3346,78.3545,35988.0
2025-05-02 11:45:00,78.64,78.65,78.61,78.62,12664.0,78.3445,78.3545,78.3146,78.3246,12664.0
2025-05-02 11:50:00,78.61,78.61,78.6,78.61,20179.0,78.3146,78.3146,78.3047,78.3146,20179.0
2025-05-02 11:55:00,78.61,78.61,78.6,78.61,15066.0,78.3146,78.3146,78.3047,78.3146,15066.0
2025-05-02 12:00:00,78.61,78.63,78.6,78.6,230977.0,78.3146,78.3346,78.3047,78.3047,230977.0
2025-05-02 12:05:00,78.61,78.61,78.6,78.61,11218.0,78.3146,78.3146,78.3047,78.3146,11218.0
2025-05-02 12:10:00,78.61,78.61,78.6,78.61,66457.0,78.3146,78.3146,78.3047,78.3146,66457.0
2025-05-02 12:15:00,78.61,78.61,78.6,78.61,39995.0,78.3146,78.3146,78.3047,78.3146,39995.0
2025-05-02 12:20:00,78.61,78.61,78.59,78.59,19695.0,78.3146,78.3146,78.2947,78.2947,19695.0
2025-05-02 12:25:00,78.59,78.61,78.59,78.61,27998.0,78.2947,78.3146,78.2947,78.3146,27998.0
2025-05-02 12:30:00,78.6,78.6,78.58,78.59,19501.0,78.3047,78.3047,78.2848,78.2947,19501.0
2025-05-02 12:35:00,78.59,78.59,78.58,78.59,12300.0,78.2947,78.2947,78.2848,78.2947,12300.0
2025-05-02 12:40:00,78.59,78.59,78.57,78.58,18522.0,78.2947,78.2947,78.2748,78.2848,18522.0
2025-05-02 12:45:00,78.57,78.58,78.56,78.56,21303.0,78.2748,78.2848,78.2648,78.2648,21303.0
2025-05-02 12:50:00,78.56,78.57,78.56,78.56,11543.0,78.2648,78.2748,78.2648,78.2648,11543.0
2025-05-02 12:55:00,78.56,78.57,78.56,78.56,10780.0,78.2648,78.2748,78.2648,78.2648,10780.0
2025-05-02 13:00:00,78.56,78.57,78.55,78.56,19678.0,78.2648,78.2748,78.2549,78.2648,19678.0
2025-05-02 13:05:00,78.56,78.57,78.55,78.56,19364.0,78.2648,78.2748,78.2549,78.2648,19364.0
2025-05-02 13:10:00,78.57,78.58,78.56,78.57,14865.0,78.2748,78.2848,78.2648,78.2748,14865.0
2025-05-02 13:15:00,78.58,78.58,78.57,78.58,14807.0,78.2848,78.2848,78.2748,78.2848,14807.0
2025-05-02 13:20:00,78.58,78.6,78.57,78.59,29978.0,78.2848,78.3047,78.2748,78.2947,29978.0
2025-05-02 13:25:00,78.59,78.6,78.59,78.59,16894.0,78.2947,78.3047,78.2947,78.2947,16894.0
2025-05-02 13:30:00,78.59,78.6,78.59,78.59,45812.0,78.2947,78.3047,78.2947,78.2947,45812.0
2025-05-02 13:35:00,78.59,78.61,78.59,78.6,85499.0,78.2947,78.3146,78.2947,78.3047,85499.0
2025-05-02 13:40:00,78.61,78.61,78.6,78.61,58854.0,78.3146,78.3146,78.3047,78.3146,58854.0
2025-05-02 13:45:00,78.61,78.61,78.6,78.61,12207.0,78.3146,78.3146,78.3047,78.3146,12207.0
2025-05-02 13:50:00,78.61,78.62,78.6,78.62,1348789.0,78.3146,78.3246,78.3047,78.3246,1348789.0
2025-05-02 13:55:00,78.62,78.62,78.61,78.62,21113.0,78.3246,78.3246,78.3146,78.3246,21113.0
2025-05-02 14:00:00,78.62,78.62,78.61,78.62,24647.0,78.3246,78.3246,78.3146,78.3246,24647.0
2025-05-02 14:05:00,78.61,78.62,78.61,78.62,2519.0,78.3146,78.3246,78.3146,78.3246,2519.0
2025-05-02 14:10:00,78.62,78.62,78.6,78.61,22748.0,78.3246,78.3246,78.3047,78.3146,22748.0
2025-05-02 14:15:00,78.61,78.61,78.59,78.59,11860.0,78.3146,78.3146,78.2947,78.2947,11860.0
2025-05-02 14:20:00,78.59,78.6,78.58,78.59,24157.0,78.2947,78.3047,78.2848,78.2947,24157.0
2025-05-02 14:25:00,78.59,78.59,78.57,78.58,31200.0,78.2947,78.2947,78.2748,78.2848,31200.0
2025-05-02 14:30:00,78.58,78.58,78.57,78.58,13136.0,78.2848,78.2848,78.2748,78.2848,13136.0
2025-05-02 14:35:00,78.58,78.6,78.57,78.59,51800.0,78.2848,78.3047,78.2748,78.2947,51800.0
2025-05-02 14:40:00,78.59,78.6,78.58,78.59,40858.0,78.2947,78.3047,78.2848,78.2947,40858.0
2025-05-02 14:45:00,78.59,78.6,78.58,78.59,26483.0,78.2947,78.3047,78.2848,78.2947,26483.0
2025-05-02 14:50:00,78.59,78.61,78.58,78.61,26568.0,78.2947,78.3146,78.2848,78.3146,26568.0
2025-05-02 14:55:00,78.61,78.61,78.6,78.61,16138.0,78.3146,78.3146,78.3047,78.3146,16138.0
2025-05-02 15:00:00,78.61,78.62,78.6,78.61,30234.0,78.3146,78.3246,78.3047,78.3146,30234.0
2025-05-02 15:05:00,78.62,78.62,78.61,78.62,7381.0,78.3246,78.3246,78.3146,78.3246,7381.0
2025-05-02 15:10:00,78.62,78.62,78.61,78.62,93305.0,78.3246,78.3246,78.3146,78.3246,93305.0
2025-05-02 15:15:00,78.62,78.62,78.61,78.62,15831.0,78.3246,78.3246,78.3146,78.3246,15831.0
2025-05-02 15:20:00,78.62,78.62,78.61,78.62,30210.0,78.3246,78.3246,78.3146,78.3246,30210.0
2025-05-02 15:25:00,78.62,78.62,78.61,78.61,10314.0,78.3246,78.3246,78.3146,78.3146,10314.0
2025-05-02 15:30:00,78.62,78.62,78.61,78.62,28393.0,78.3246,78.3246,78.3146,78.3246,28393.0
2025-05-02 15:35:00,78.61,78.62,78.6,78.61,23139.0,78.3146,78.3246,78.3047,78.3146,23139.0
2025-05-02 15:40:00,78.61,78.61,78.6,78.61,32508.0,78.3146,78.3146,78.3047,78.3146,32508.0
2025-05-02 15:45:00,78.61,78.63,78.6,78.62,106837.0,78.3146,78.3346,78.3047,78.3246,106837.0
2025-05-02 15:50:00,78.62,78.63,78.61,78.62,75463.0,78.3246,78.3346,78.3146,78.3246,75463.0
2025-05-02 15:55:00,78.62,78.62,78.61,78.62,202018.0,78.3246,78.3246,78.3146,78.3246,202018.0
2025-05-05 09:30:00,78.64,78.7,78.6,78.61,105438.0,78.3445,78.4043,78.3047,78.3146,105438.0
2025-05-05 09:35:00,78.61,78.62,78.61,78.62,20923.0,78.3146,78.3246,78.3146,78.3246,20923.0
2025-05-05 09:40:00,78.62,78.62,78.6,78.6,28977.0,78.3246,78.3246,78.3047,78.3047,28977.0
2025-05-05 09:45:00,78.61,78.62,78.6,78.61,43624.0,78.3146,78.3246,78.3047,78.3146,43624.0
2025-05-05 09:50:00,78.61,78.63,78.6,78.63,36733.0,78.3146,78.3346,78.3047,78.3346,36733.0
2025-05-05 09:55:00,78.63,78.63,78.61,78.62,31189.0,78.3346,78.3346,78.3146,78.3246,31189.0
2025-05-05 10:00:00,78.61,78.61,78.55,78.57,29935.0,78.3146,78.3146,78.2549,78.2748,29935.0
2025-05-05 10:05:00,78.56,78.58,78.55,78.58,23166.0,78.2648,78.2848,78.2549,78.2848,23166.0
2025-05-05 10:10:00,78.57,78.58,78.56,78.57,43607.0,78.2748,78.2848,78.2648,78.2748,43607.0
2025-05-05 10:15:00,78.56,78.57,78.55,78.56,19773.0,78.2648,78.2748,78.2549,78.2648,19773.0
2025-05-05 10:20:00,78.55,78.55,78.54,78.55,91383.0,78.2549,78.2549,78.2449,78.2549,91383.0
2025-05-05 10:25:00,78.54,78.56,78.54,78.56,369817.0,78.2449,78.2648,78.2449,78.2648,369817.0
2025-05-05 10:30:00,78.56,78.56,78.54,78.54,17270.0,78.2648,78.2648,78.2449,78.2449,17270.0
2025-05-05 10:35:00,78.55,78.55,78.54,78.55,15854.0,78.2549,78.2549,78.2449,78.2549,15854.0
2025-05-05 10:40:00,78.55,78.57,78.55,78.56,14088.0,78.2549,78.2748,78.2549,78.2648,14088.0
2025-05-05 10:45:00,78.56,78.57,78.55,78.56,18107.0,78.2648,78.2748,78.2549,78.2648,18107.0
2025-05-05 10:50:00,78.56,78.57,78.55,78.56,160988.0,78.2648,78.2748,78.2549,78.2648,160988.0
2025-05-05 10:55:00,78.56,78.58,78.56,78.58,50782.0,78.2648,78.2848,78.2648,78.2848,50782.0
2025-05-05 11:00:00,78.58,78.59,78.57,78.59,20859.0,78.2848,78.2947,78.2748,78.2947,20859.0
2025-05-05 11:05:00,78.59,78.6,78.58,78.59,16137.0,78.2947,78.3047,78.2848,78.2947,16137.0
2025-05-05 11:10:00,78.59,78.61,78.59,78.59,26893.0,78.2947,78.3146,78.2947,78.2947,26893.0
2025-05-05 11:15:00,78.59,78.61,78.59,78.59,57767.0,78.2947,78.3146,78.2947,78.2947,57767.0
2025-05-05 11:20:00,78.6,78.6,78.59,78.59,15360.0,78.3047,78.3047,78.2947,78.2947,15360.0
2025-05-05 11:25:00,78.59,78.61,78.59,78.59,37377.0,78.2947,78.3146,78.2947,78.2947,37377.0
2025-05-05 11:30:00,78.59,78.6,78.59,78.59,9912.0,78.2947,78.3047,78.2947,78.2947,9912.0
2025-05-05 11:35:00,78.59,78.6,78.59,78.59,13530.0,78.2947,78.3047,78.2947,78.2947,13530.0
2025-05-05 11:40:00,78.59,78.6,78.58,78.59,26546.0,78.2947,78.3047,78.2848,78.2947,26546.0
2025-05-05 11:45:00,78.59,78.6,78.58,78.59,15268.0,78.2947,78.3047,78.2848,78.2947,15268.0
2025-05-05 11:50:00,78.59,78.61,78.59,78.61,33378.0,78.2947,78.3146,78.2947,78.3146,33378.0
2025-05-05 11:55:00,78.61,78.61,78.6,78.61,47065.0,78.3146,78.3146,78.3047,78.3146,47065.0
2025-05-05 12:00:00,78.61,78.61,78.58,78.59,404970.0,78.3146,78.3146,78.2848,78.2947,404970.0
2025-05-05 12:05:00,78.59,78.6,78.58,78.59,24266.0,78.2947,78.3047,78.2848,78.2947,24266.0
2025-05-05 12:10:00,78.59,78.59,78.58,78.59,17480.0,78.2947,78.2947,78.2848,78.2947,17480.0
2025-05-05 12:15:00,78.59,78.59,78.58,78.59,49395.0,78.2947,78.2947,78.2848,78.2947,49395.0
2025-05-05 12:20:00,78.59,78.59,78.58,78.59,33989.0,78.2947,78.2947,78.2848,78.2947,33989.0
2025-05-05 12:25:00,78.59,78.59,78.58,78.59,18888.0,78.2947,78.2947,78.2848,78.2947,18888.0
2025-05-05 12:30:00,78.59,78.59,78.58,78.59,38232.0,78.2947,78.2947,78.2848,78.2947,38232.0
2025-05-05 12:35:00,78.58,78.6,78.58,78.59,40262.0,78.2848,78.3047,78.2848,78.2947,40262.0
2025-05-05 12:40:00,78.59,78.6,78.59,78.59,9057.0,78.2947,78.3047,78.2947,78.2947,9057.0
2025-05-05 12:45:00,78.59,78.59,78.58,78.59,11688.0,78.2947,78.2947,78.2848,78.2947,11688.0
2025-05-05 12:50:00,78.59,78.6,78.58,78.59,18699.0,78.2947,78.3047,78.2848,78.2947,18699.0
2025-05-05 12:55:00,78.59,78.59,78.57,78.58,18818.0,78.2947,78.2947,78.2748,78.2848,18818.0
2025-05-05 13:00:00,78.58,78.6,78.57,78.59,8373.0,78.2848,78.3047,78.2748,78.2947,8373.0
2025-05-05 13:05:00,78.59,78.6,78.58,78.59,36016.0,78.2947,78.3047,78.2848,78.2947,36016.0
2025-05-05 13:10:00,78.59,78.6,78.58,78.59,15767.0,78.2947,78.3047,78.2848,78.2947,15767.0
2025-05-05 13:15:00,78.59,78.59,78.57,78.58,18697.0,78.2947,78.2947,78.2748,78.2848,18697.0
2025-05-05 13:20:00,78.58,78.6,78.57,78.6,4629.0,78.2848,78.3047,78.2748,78.3047,4629.0
2025-05-05 13:25:00,78.59,78.6,78.58,78.59,9789.0,78.2947,78.3047,78.2848,78.2947,9789.0
2025-05-05 13:30:00,78.59,78.6,78.58,78.59,9501.0,78.2947,78.3047,78.2848,78.2947,9501.0
2025-05-05 13:35:00,78.58,78.59,78.57,78.58,16559.0,78.2848,78.2947,78.2748,78.2848,16559.0
2025-05-05 13:40:00,78.58,78.58,78.57,78.58,683830.0,78.2848,78.2848,78.2748,78.2848,683830.0
2025-05-05 13:45:00,78.58,78.58,78.57,78.58,27679.0,78.2848,78.2848,78.2748,78.2848,27679.0
2025-05-05 13:50:00,78.58,78.59,78.57,78.59,27818.0,78.2848,78.2947,78.2748,78.2947,27818.0
2025-05-05 13:55:00,78.59,78.59,78.58,78.58,150704.0,78.2947,78.2947,78.2848,78.2848,150704.0
2025-05-05 14:00:00,78.59,78.59,78.58,78.59,40645.0,78.2947,78.2947,78.2848,78.2947,40645.0
2025-05-05 14:05:00,78.59,78.59,78.58,78.59,49161.0,78.2947,78.2947,78.2848,78.2947,49161.0
2025-05-05 14:10:00,78.59,78.6,78.58,78.6,22013.0,78.2947,78.3047,78.2848,78.3047,22013.0
2025-05-05 14:15:00,78.6,78.61,78.59,78.59,43086.0,78.3047,78.3146,78.2947,78.2947,43086.0
2025-05-05 14:20:00,78.59,78.6,78.59,78.6,9669.0,78.2947,78.3047,78.2947,78.3047,9669.0
2025-05-05 14:25:00,78.59,78.62,78.59,78.62,29522.0,78.2947,78.3246,78.2947,78.3246,29522.0
2025-05-05 14:30:00,78.62,78.63,78.61,78.63,33243.0,78.3246,78.3346,78.3146,78.3346,33243.0
2025-05-05 14:35:00,78.63,78.63,78.62,78.62,18312.0,78.3346,78.3346,78.3246,78.3246,18312.0
2025-05-05 14:40:00,78.63,78.64,78.62,78.62,58725.0,78.3346,78.3445,78.3246,78.3246,58725.0
2025-05-05 14:45:00,78.63,78.64,78.62,78.63,35977.0,78.3346,78.3445,78.3246,78.3346,35977.0
2025-05-05 14:50:00,78.63,78.64,78.62,78.64,26384.0,78.3346,78.3445,78.3246,78.3445,26384.0
2025-05-05 14:55:00,78.64,78.65,78.63,78.64,122501.0,78.3445,78.3545,78.3346,78.3445,122501.0
2025-05-05 15:00:00,78.64,78.65,78.63,78.63,80961.0,78.3445,78.3545,78.3346,78.3346,80961.0
2025-05-05 15:05:00,78.64,78.65,78.63,78.65,119549.0,78.3445,78.3545,78.3346,78.3545,119549.0
2025-05-05 15:10:00,78.65,78.65,78.64,78.65,165536.0,78.3545,78.3545,78.3445,78.3545,165536.0
2025-05-05 15:15:00,78.65,78.65,78.64,78.64,29458.0,78.3545,78.3545,78.3445,78.3445,29458.0
2025-05-05 15:20:00,78.65,78.65,78.64,78.65,34264.0,78.3545,78.3545,78.3445,78.3545,34264.0
2025-05-05 15:25:00,78.65,78.65,78.64,78.65,27407.0,78.3545,78.3545,78.3445,78.3545,27407.0
2025-05-05 15:30:00,78.65,78.66,78.64,78.66,86434.0,78.3545,78.3645,78.3445,78.3645,86434.0
2025-05-05 15:35:00,78.65,78.65,78.64,78.65,53262.0,78.3545,78.3545,78.3445,78.3545,53262.0
2025-05-05 15:40:00,78.65,78.65,78.64,78.65,26807.0,78.3545,78.3545,78.3445,78.3545,26807.0
2025-05-05 15:45:00,78.65,78.66,78.64,78.65,51069.0,78.3545,78.3645,78.3445,78.3545,51069.0
2025-05-05 15:50:00,78.66,78.67,78.65,78.67,80871.0,78.3645,78.3744,78.3545,78.3744,80871.0
2025-05-05 15:55:00,78.67,78.67,78.65,78.66,72881.0,78.3744,78.3744,78.3545,78.3645,72881.0
2025-05-06 09:30:00,78.72,78.72,78.63,78.66,40075.0,78.4242,78.4242,78.3346,78.3645,40075.0
2025-05-06 09:35:00,78.65,78.66,78.65,78.66,19437.0,78.3545,78.3645,78.3545,78.3645,19437.0
2025-05-06 09:40:00,78.66,78.67,78.65,78.67,45990.0,78.3645,78.3744,78.3545,78.3744,45990.0
2025-05-06 09:45:00,78.67,78.67,78.65,78.66,27311.0,78.3744,78.3744,78.3545,78.3645,27311.0
2025-05-06 09:50:00,78.66,78.66,78.64,78.65,26951.0,78.3645,78.3645,78.3445,78.3545,26951.0
2025-05-06 09:55:00,78.65,78.65,78.64,78.65,37952.0,78.3545,78.3545,78.3445,78.3545,37952.0
2025-05-06 10:00:00,78.65,78.66,78.62,78.63,526235.0,78.3545,78.3645,78.3246,78.3346,526235.0
2025-05-06 10:05:00,78.63,78.63,78.62,78.62,33175.0,78.3346,78.3346,78.3246,78.3246,33175.0
2025-05-06 10:10:00,78.63,78.64,78.62,78.63,42057.0,78.3346,78.3445,78.3246,78.3346,42057.0
2025-05-06 10:15:00,78.63,78.63,78.62,78.63,26896.0,78.3346,78.3346,78.3246,78.3346,26896.0
2025-05-06 10:20:00,78.63,78.64,78.62,78.64,31375.0,78.3346,78.3445,78.3246,78.3445,31375.0
2025-05-06 10:25:00,78.64,78.64,78.62,78.63,38274.0,78.3445,78.3445,78.3246,78.3346,38274.0
2025-05-06 10:30:00,78.63,78.64,78.62,78.63,52163.0,78.3346,78.3445,78.3246,78.3346,52163.0
2025-05-06 10:35:00,78.63,78.63,78.62,78.63,13743.0,78.3346,78.3346,78.3246,78.3346,13743.0
2025-05-06 10:40:00,78.63,78.65,78.62,78.65,55558.0,78.3346,78.3545,78.3246,78.3545,55558.0
2025-05-06 10:45:00,78.65,78.66,78.64,78.65,41792.0,78.3545,78.3645,78.3445,78.3545,41792.0
2025-05-06 10:50:00,78.65,78.66,78.63,78.66,58965.0,78.3545,78.3645,78.3346,78.3645,58965.0
2025-05-06 10:55:00,78.66,78.66,78.65,78.66,19821.0,78.3645,78.3645,78.3545,78.3645,19821.0
2025-05-06 11:00:00,78.66,78.66,78.65,78.66,37155.0,78.3645,78.3645,78.3545,78.3645,37155.0
2025-05-06 11:05:00,78.66,78.67,78.66,78.67,18952.0,78.3645,78.3744,78.3645,78.3744,18952.0
2025-05-06 11:10:00,78.67,78.67,78.65,78.66,34010.0,78.3744,78.3744,78.3545,78.3645,34010.0
2025-05-06 11:15:00,78.66,78.66,78.65,78.65,23279.0,78.3645,78.3645,78.3545,78.3545,23279.0
2025-05-06 11:20:00,78.66,78.66,78.65,78.66,34943.0,78.3645,78.3645,78.3545,78.3645,34943.0
2025-05-06 11:25:00,78.66,78.67,78.65,78.66,61937.0,78.3645,78.3744,78.3545,78.3645,61937.0
2025-05-06 11:30:00,78.66,78.67,78.66,78.67,25244.0,78.3645,78.3744,78.3645,78.3744,25244.0
2025-05-06 11:35:00,78.67,78.67,78.66,78.67,20366.0,78.3744,78.3744,78.3645,78.3744,20366.0
2025-05-06 11:40:00,78.67,78.67,78.66,78.66,26727.0,78.3744,78.3744,78.3645,78.3645,26727.0
2025-05-06 11:45:00,78.67,78.68,78.66,78.67,25569.0,78.3744,78.3844,78.3645,78.3744,25569.0
2025-05-06 11:50:00,78.67,78.67,78.66,78.67,20793.0,78.3744,78.3744,78.3645,78.3744,20793.0
2025-05-06 11:55:00,78.67,78.68,78.66,78.68,77618.0,78.3744,78.3844,78.3645,78.3844,77618.0
2025-05-06 12:00:00,78.68,78.69,78.67,78.68,109798.0,78.3844,78.3943,78.3744,78.3844,109798.0
2025-05-06 12:05:00,78.69,78.69,78.68,78.69,37352.0,78.3943,78.3943,78.3844,78.3943,37352.0
2025-05-06 12:10:00,78.69,78.69,78.68,78.69,16368.0,78.3943,78.3943,78.3844,78.3943,16368.0
2025-05-06 12:15:00,78.69,78.69,78.67,78.68,136767.0,78.3943,78.3943,78.3744,78.3844,136767.0
2025-05-06 12:20:00,78.68,78.69,78.65,78.65,334498.0,78.3844,78.3943,78.3545,78.3545,334498.0
2025-05-06 12:25:00,78.66,78.66,78.64,78.65,568749.0,78.3645,78.3645,78.3445,78.3545,568749.0
2025-05-06 12:30:00,78.65,78.66,78.64,78.66,39234.0,78.3545,78.3645,78.3445,78.3645,39234.0
2025-05-06 12:35:00,78.66,78.67,78.64,78.65,82700.0,78.3645,78.3744,78.3445,78.3545,82700.0
2025-05-06 12:40:00,78.65,78.65,78.64,78.65,18798.0,78.3545,78.3545,78.3445,78.3545,18798.0
2025-05-06 12:45:00,78.65,78.66,78.64,78.64,149539.0,78.3545,78.3645,78.3445,78.3445,149539.0
2025-05-06 12:50:00,78.65,78.66,78.64,78.65,102471.0,78.3545,78.3645,78.3445,78.3545,102471.0
2025-05-06 12:55:00,78.65,78.66,78.64,78.65,64597.0,78.3545,78.3645,78.3445,78.3545,64597.0
2025-05-06 13:00:00,78.65,78.68,78.64,78.67,296738.0,78.3545,78.3844,78.3445,78.3744,296738.0
2025-05-06 13:05:00,78.68,78.69,78.68,78.69,19630.0,78.3844,78.3943,78.3844,78.3943,19630.0
2025-05-06 13:10:00,78.69,78.7,78.69,78.7,25359.0,78.3943,78.4043,78.3943,78.4043,25359.0
2025-05-06 13:15:00,78.7,78.71,78.7,78.7,60129.0,78.4043,78.4143,78.4043,78.4043,60129.0
2025-05-06 13:20:00,78.7,78.71,78.7,78.7,75567.0,78.4043,78.4143,78.4043,78.4043,75567.0
2025-05-06 13:25:00,78.71,78.71,78.7,78.7,11576.0,78.4143,78.4143,78.4043,78.4043,11576.0
2025-05-06 13:30:00,78.7,78.71,78.7,78.71,12848.0,78.4043,78.4143,78.4043,78.4143,12848.0
2025-05-06 13:35:00,78.7,78.72,78.7,78.72,18351.0,78.4043,78.4242,78.4043,78.4242,18351.0
2025-05-06 13:40:00,78.72,78.72,78.71,78.72,15709.0,78.4242,78.4242,78.4143,78.4242,15709.0
2025-05-06 13:45:00,78.72,78.72,78.7,78.72,19838.0,78.4242,78.4242,78.4043,78.4242,19838.0
2025-05-06 13:50:00,78.72,78.72,78.71,78.72,12905.0,78.4242,78.4242,78.4143,78.4242,12905.0
2025-05-06 13:55:00,78.72,78.72,78.7,78.71,18949.0,78.4242,78.4242,78.4043,78.4143,18949.0
2025-05-06 14:00:00,78.71,78.71,78.69,78.7,18655.0,78.4143,78.4143,78.3943,78.4043,18655.0
2025-05-06 14:05:00,78.7,78.7,78.69,78.7,16503.0,78.4043,78.4043,78.3943,78.4043,16503.0
2025-05-06 14:10:00,78.7,78.7,78.69,78.7,17913.0,78.4043,78.4043,78.3943,78.4043,17913.0
2025-05-06 14:15:00,78.7,78.7,78.68,78.7,52588.0,78.4043,78.4043,78.3844,78.4043,52588.0
2025-05-06 14:20:00,78.7,78.7,78.68,78.69,25533.0,78.4043,78.4043,78.3844,78.3943,25533.0
2025-05-06 14:25:00,78.69,78.7,78.68,78.7,37951.0,78.3943,78.4043,78.3844,78.4043,37951.0
2025-05-06 14:30:00,78.7,78.71,78.69,78.7,52078.0,78.4043,78.4143,78.3943,78.4043,52078.0
2025-05-06 14:35:00,78.7,78.71,78.69,78.7,44920.0,78.4043,78.4143,78.3943,78.4043,44920.0
2025-05-06 14:40:00,78.7,78.72,78.7,78.71,31116.0,78.4043,78.4242,78.4043,78.4143,31116.0
2025-05-06 14:45:00,78.71,78.72,78.7,78.72,14941.0,78.4143,78.4242,78.4043,78.4242,14941.0
2025-05-06 14:50:00,78.72,78.72,78.71,78.72,8426.0,78.4242,78.4242,78.4143,78.4242,8426.0
2025-05-06 14:55:00,78.72,78.72,78.71,78.72,27924.0,78.4242,78.4242,78.4143,78.4242,27924.0
2025-05-06 15:00:00,78.72,78.72,78.71,78.72,17406.0,78.4242,78.4242,78.4143,78.4242,17406.0
2025-05-06 15:05:00,78.72,78.72,78.71,78.72,45303.0,78.4242,78.4242,78.4143,78.4242,45303.0
2025-05-06 15:10:00,78.72,78.72,78.71,78.71,11162.0,78.4242,78.4242,78.4143,78.4143,11162.0
2025-05-06 15:15:00,78.72,78.73,78.72,78.73,29534.0,78.4242,78.4342,78.4242,78.4342,29534.0
2025-05-06 15:20:00,78.73,78.73,78.72,78.73,32762.0,78.4342,78.4342,78.4242,78.4342,32762.0
2025-05-06 15:25:00,78.73,78.73,78.72,78.73,15118.0,78.4342,78.4342,78.4242,78.4342,15118.0
2025-05-06 15:30:00,78.73,78.73,78.71,78.72,32739.0,78.4342,78.4342,78.4143,78.4242,32739.0
2025-05-06 15:35:00,78.72,78.73,78.71,78.72,77125.0,78.4242,78.4342,78.4143,78.4242,77125.0
2025-05-06 15:40:00,78.72,78.73,78.71,78.73,113091.0,78.4242,78.4342,78.4143,78.4342,113091.0
2025-05-06 15:45:00,78.73,78.73,78.72,78.73,103709.0,78.4342,78.4342,78.4242,78.4342,103709.0
2025-05-06 15:50:00,78.73,78.73,78.72,78.73,34906.0,78.4342,78.4342,78.4242,78.4342,34906.0
2025-05-06 15:55:00,78.73,78.73,78.72,78.73,285361.0,78.4342,78.4342,78.4242,78.4342,285361.0
2025-05-07 09:30:00,78.72,78.78,78.72,78.73,29561.0,78.4242,78.484,78.4242,78.4342,29561.0
2025-05-07 09:35:00,78.73,78.74,78.7,78.72,664767.0,78.4342,78.4442,78.4043,78.4242,664767.0
2025-05-07 09:40:00,78.72,78.73,78.71,78.72,30100.0,78.4242,78.4342,78.4143,78.4242,30100.0
2025-05-07 09:45:00,78.72,78.73,78.71,78.73,9867.0,78.4242,78.4342,78.4143,78.4342,9867.0
2025-05-07 09:50:00,78.73,78.73,78.71,78.73,20129.0,78.4342,78.4342,78.4143,78.4342,20129.0
2025-05-07 09:55:00,78.73,78.73,78.72,78.73,4456.0,78.4342,78.4342,78.4242,78.4342,4456.0
2025-05-07 10:00:00,78.73,78.74,78.72,78.74,19209.0,78.4342,78.4442,78.4242,78.4442,19209.0
2025-05-07 10:05:00,78.75,78.75,78.74,78.75,35459.0,78.4541,78.4541,78.4442,78.4541,35459.0
2025-05-07 10:10:00,78.75,78.76,78.74,78.76,45672.0,78.4541,78.4641,78.4442,78.4641,45672.0
2025-05-07 10:15:00,78.76,78.76,78.75,78.76,19009.0,78.4641,78.4641,78.4541,78.4641,19009.0
2025-05-07 10:20:00,78.76,78.76,78.73,78.74,34490.0,78.4641,78.4641,78.4342,78.4442,34490.0
2025-05-07 10:25:00,78.74,78.74,78.73,78.73,18175.0,78.4442,78.4442,78.4342,78.4342,18175.0
2025-05-07 10:30:00,78.74,78.74,78.72,78.73,14937.0,78.4442,78.4442,78.4242,78.4342,14937.0
2025-05-07 10:35:00,78.73,78.74,78.72,78.73,24382.0,78.4342,78.4442,78.4242,78.4342,24382.0
2025-05-07 10:40:00,78.74,78.75,78.73,78.74,20348.0,78.4442,78.4541,78.4342,78.4442,20348.0
2025-05-07 10:45:00,78.75,78.75,78.72,78.73,10785.0,78.4541,78.4541,78.4242,78.4342,10785.0
2025-05-07 10:50:00,78.73,78.74,78.72,78.73,21561.0,78.4342,78.4442,78.4242,78.4342,21561.0
2025-05-07 10:55:00,78.73,78.73,78.72,78.73,19996.0,78.4342,78.4342,78.4242,78.4342,19996.0
2025-05-07 11:00:00,78.73,78.73,78.72,78.73,14113.0,78.4342,78.4342,78.4242,78.4342,14113.0
2025-05-07 11:05:00,78.73,78.73,78.72,78.73,23771.0,78.4342,78.4342,78.4242,78.4342,23771.0
2025-05-07 11:10:00,78.73,78.73,78.71,78.72,16334.0,78.4342,78.4342,78.4143,78.4242,16334.0
2025-05-07 11:15:00,78.72,78.72,78.71,78.72,13864.0,78.4242,78.4242,78.4143,78.4242,13864.0
2025-05-07 11:20:00,78.72,78.72,78.7,78.72,28781.0,78.4242,78.4242,78.4043,78.4242,28781.0
2025-05-07 11:25:00,78.71,78.72,78.7,78.7,26208.0,78.4143,78.4242,78.4043,78.4043,26208.0
2025-05-07 11:30:00,78.7,78.71,78.7,78.71,14357.0,78.4043,78.4143,78.4043,78.4143,14357.0
2025-05-07 11:35:00,78.7,78.72,78.7,78.7,31632.0,78.4043,78.4242,78.4043,78.4043,31632.0
2025-05-07 11:40:00,78.71,78.71,78.7,78.7,16596.0,78.4143,78.4143,78.4043,78.4043,16596.0
2025-05-07 11:45:00,78.7,78.71,78.69,78.7,14886.0,78.4043,78.4143,78.3943,78.4043,14886.0
2025-05-07 11:50:00,78.7,78.7,78.69,78.7,20290.0,78.4043,78.4043,78.3943,78.4043,20290.0
2025-05-07 11:55:00,78.7,78.7,78.68,78.69,24412.0,78.4043,78.4043,78.3844,78.3943,24412.0
2025-05-07 12:00:00,78.69,78.69,78.68,78.69,24946.0,78.3943,78.3943,78.3844,78.3943,24946.0
2025-05-07 12:05:00,78.69,78.7,78.68,78.69,26288.0,78.3943,78.4043,78.3844,78.3943,26288.0
2025-05-07 12:10:00,78.69,78.7,78.69,78.7,53006.0,78.3943,78.4043,78.3943,78.4043,53006.0
2025-05-07 12:15:00,78.7,78.7,78.68,78.69,33279.0,78.4043,78.4043,78.3844,78.3943,33279.0
2025-05-07 12:20:00,78.69,78.7,78.68,78.7,49222.0,78.3943,78.4043,78.3844,78.4043,49222.0
2025-05-07 12:25:00,78.69,78.7,78.68,78.7,43564.0,78.3943,78.4043,78.3844,78.4043,43564.0
2025-05-07 12:30:00,78.7,78.72,78.69,78.72,35187.0,78.4043,78.4242,78.3943,78.4242,35187.0
2025-05-07 12:35:00,78.71,78.72,78.71,78.72,37550.0,78.4143,78.4242,78.4143,78.4242,37550.0
2025-05-07 12:40:00,78.72,78.73,78.71,78.73,56474.0,78.4242,78.4342,78.4143,78.4342,56474.0
2025-05-07 12:45:00,78.72,78.73,78.72,78.73,21369.0,78.4242,78.4342,78.4242,78.4342,21369.0
2025-05-07 12:50:00,78.73,78.73,78.72,78.73,28625.0,78.4342,78.4342,78.4242,78.4342,28625.0
2025-05-07 12:55:00,78.73,78.74,78.72,78.73,56025.0,78.4342,78.4442,78.4242,78.4342,56025.0
2025-05-07 13:00:00,78.73,78.74,78.73,78.74,6437.0,78.4342,78.4442,78.4342,78.4442,6437.0
2025-05-07 13:05:00,78.73,78.74,78.72,78.73,7639.0,78.4342,78.4442,78.4242,78.4342,7639.0
2025-05-07 13:10:00,78.73,78.73,78.72,78.73,22488.0,78.4342,78.4342,78.4242,78.4342,22488.0
2025-05-07 13:15:00,78.73,78.73,78.72,78.73,15028.0,78.4342,78.4342,78.4242,78.4342,15028.0
2025-05-07 13:20:00,78.72,78.73,78.72,78.73,8505.0,78.4242,78.4342,78.4242,78.4342,8505.0
2025-05-07 13:25:00,78.73,78.73,78.72,78.73,3180.0,78.4342,78.4342,78.4242,78.4342,3180.0
2025-05-07 13:30:00,78.73,78.74,78.72,78.73,13297.0,78.4342,78.4442,78.4242,78.4342,13297.0
2025-05-07 13:35:00,78.73,78.74,78.73,78.74,8064.0,78.4342,78.4442,78.4342,78.4442,8064.0
2025-05-07 13:40:00,78.74,78.74,78.73,78.73,5869.0,78.4442,78.4442,78.4342,78.4342,5869.0
2025-05-07 13:45:00,78.73,78.74,78.72,78.73,12729.0,78.4342,78.4442,78.4242,78.4342,12729.0
2025-05-07 13:50:00,78.73,78.73,78.72,78.73,5698.0,78.4342,78.4342,78.4242,78.4342,5698.0
2025-05-07 13:55:00,78.72,78.73,78.71,78.73,12126.0,78.4242,78.4342,78.4143,78.4342,12126.0
2025-05-07 14:00:00,78.73,78.77,78.72,78.76,16635.0,78.4342,78.474,78.4242,78.4641,16635.0
2025-05-07 14:05:00,78.77,78.78,78.76,78.78,22110.0,78.474,78.484,78.4641,78.484,22110.0
2025-05-07 14:10:00,78.77,78.78,78.76,78.78,18306.0,78.474,78.484,78.4641,78.484,18306.0
2025-05-07 14:15:00,78.78,78.79,78.77,78.79,18087.0,78.484,78.494,78.474,78.494,18087.0
2025-05-07 14:20:00,78.78,78.79,78.77,78.79,13394.0,78.484,78.494,78.474,78.494,13394.0
2025-05-07 14:25:00,78.79,78.79,78.78,78.79,10757.0,78.494,78.494,78.484,78.494,10757.0
2025-05-07 14:30:00,78.78,78.78,78.76,78.77,21015.0,78.484,78.484,78.4641,78.474,21015.0
2025-05-07 14:35:00,78.78,78.79,78.75,78.76,16440.0,78.484,78.494,78.4541,78.4641,16440.0
2025-05-07 14:40:00,78.77,78.78,78.74,78.75,114120.0,78.474,78.484,78.4442,78.4541,114120.0
2025-05-07 14:45:00,78.74,78.74,78.71,78.72,18328.0,78.4442,78.4442,78.4143,78.4242,18328.0
2025-05-07 14:50:00,78.72,78.74,78.72,78.74,13697.0,78.4242,78.4442,78.4242,78.4442,13697.0
2025-05-07 14:55:00,78.73,78.75,78.72,78.75,15381.0,78.4342,78.4541,78.4242,78.4541,15381.0
2025-05-07 15:00:00,78.75,78.75,78.72,78.73,15757.0,78.4541,78.4541,78.4242,78.4342,15757.0
2025-05-07 15:05:00,78.73,78.74,78.72,78.74,14292.0,78.4342,78.4442,78.4242,78.4442,14292.0
2025-05-07 15:10:00,78.73,78.74,78.73,78.73,8084.0,78.4342,78.4442,78.4342,78.4342,8084.0
2025-05-07 15:15:00,78.73,78.73,78.71,78.73,15627.0,78.4342,78.4342,78.4143,78.4342,15627.0
2025-05-07 15:20:00,78.73,78.73,78.72,78.73,15376.0,78.4342,78.4342,78.4242,78.4342,15376.0
2025-05-07 15:25:00,78.73,78.73,78.72,78.73,13663.0,78.4342,78.4342,78.4242,78.4342,13663.0
2025-05-07 15:30:00,78.73,78.76,78.72,78.76,20659.0,78.4342,78.4641,78.4242,78.4641,20659.0
2025-05-07 15:35:00,78.75,78.77,78.74,78.77,14409.0,78.4541,78.474,78.4442,78.474,14409.0
2025-05-07 15:40:00,78.77,78.78,78.75,78.76,23972.0,78.474,78.484,78.4541,78.4641,23972.0
2025-05-07 15:45:00,78.76,78.77,78.75,78.76,14507.0,78.4641,78.474,78.4541,78.4641,14507.0
2025-05-07 15:50:00,78.75,78.77,78.75,78.77,16363.0,78.4541,78.474,78.4541,78.474,16363.0
2025-05-07 15:55:00,78.77,78.77,78.75,78.75,155826.0,78.474,78.474,78.4541,78.4541,155826.0
2025-05-08 09:30:00,78.8,78.88,78.74,78.75,44428.0,78.5039,78.5836,78.4442,78.4541,44428.0
2025-05-08 09:35:00,78.76,78.76,78.74,78.75,9199.0,78.4641,78.4641,78.4442,78.4541,9199.0
2025-05-08 09:40:00,78.74,78.75,78.73,78.73,3958.0,78.4442,78.4541,78.4342,78.4342,3958.0
2025-05-08 09:45:00,78.74,78.74,78.72,78.72,7708.0,78.4442,78.4442,78.4242,78.4242,7708.0
2025-05-08 09:50:00,78.73,78.73,78.7,78.72,14053.0,78.4342,78.4342,78.4043,78.4242,14053.0
2025-05-08 09:55:00,78.72,78.72,78.7,78.72,17059.0,78.4242,78.4242,78.4043,78.4242,17059.0
2025-05-08 10:00:00,78.72,78.72,78.71,78.72,61054.0,78.4242,78.4242,78.4143,78.4242,61054.0
2025-05-08 10:05:00,78.72,78.72,78.71,78.72,52797.0,78.4242,78.4242,78.4143,78.4242,52797.0
2025-05-08 10:10:00,78.71,78.72,78.7,78.7,22605.0,78.4143,78.4242,78.4043,78.4043,22605.0
2025-05-08 10:15:00,78.71,78.71,78.7,78.71,73126.0,78.4143,78.4143,78.4043,78.4143,73126.0
2025-05-08 10:20:00,78.7,78.71,78.68,78.69,43592.0,78.4043,78.4143,78.3844,78.3943,43592.0
2025-05-08 10:25:00,78.68,78.69,78.68,78.69,5376.0,78.3844,78.3943,78.3844,78.3943,5376.0
2025-05-08 10:30:00,78.68,78.69,78.66,78.67,10459.0,78.3844,78.3943,78.3645,78.3744,10459.0
2025-05-08 10:35:00,78.67,78.68,78.66,78.67,34853.0,78.3744,78.3844,78.3645,78.3744,34853.0
2025-05-08 10:40:00,78.67,78.68,78.66,78.67,14265.0,78.3744,78.3844,78.3645,78.3744,14265.0
2025-05-08 10:45:00,78.67,78.68,78.66,78.67,23652.0,78.3744,78.3844,78.3645,78.3744,23652.0
2025-05-08 10:50:00,78.69,78.69,78.68,78.69,58082.0,78.3943,78.3943,78.3844,78.3943,58082.0
2025-05-08 10:55:00,78.69,78.69,78.67,78.67,31684.0,78.3943,78.3943,78.3744,78.3744,31684.0
2025-05-08 11:00:00,78.67,78.68,78.67,78.68,38334.0,78.3744,78.3844,78.3744,78.3844,38334.0
2025-05-08 11:05:00,78.68,78.69,78.67,78.69,43446.0,78.3844,78.3943,78.3744,78.3943,43446.0
2025-05-08 11:10:00,78.68,78.7,78.68,78.7,100648.0,78.3844,78.4043,78.3844,78.4043,100648.0
2025-05-08 11:15:00,78.7,78.7,78.68,78.69,33946.0,78.4043,78.4043,78.3844,78.3943,33946.0
2025-05-08 11:20:00,78.69,78.7,78.66,78.67,148723.0,78.3943,78.4043,78.3645,78.3744,148723.0
2025-05-08 11:25:00,78.67,78.67,78.65,78.65,166483.0,78.3744,78.3744,78.3545,78.3545,166483.0
2025-05-08 11:30:00,78.66,78.68,78.66,78.67,29527.0,78.3645,78.3844,78.3645,78.3744,29527.0
2025-05-08 11:35:00,78.67,78.67,78.66,78.67,5816.0,78.3744,78.3744,78.3645,78.3744,5816.0
2025-05-08 11:40:00,78.67,78.67,78.65,78.66,135280.0,78.3744,78.3744,78.3545,78.3645,135280.0
2025-05-08 11:45:00,78.66,78.66,78.65,78.65,7676.0,78.3645,78.3645,78.3545,78.3545,7676.0
2025-05-08 11:50:00,78.66,78.67,78.65,78.67,18065.0,78.3645,78.3744,78.3545,78.3744,18065.0
2025-05-08 11:55:00,78.67,78.67,78.66,78.67,23561.0,78.3744,78.3744,78.3645,78.3744,23561.0
2025-05-08 12:00:00,78.66,78.67,78.65,78.66,16598.0,78.3645,78.3744,78.3545,78.3645,16598.0
2025-05-08 12:05:00,78.65,78.66,78.65,78.66,7795.0,78.3545,78.3645,78.3545,78.3645,7795.0
2025-05-08 12:10:00,78.66,78.66,78.65,78.65,5133.0,78.3645,78.3645,78.3545,78.3545,5133.0
2025-05-08 12:15:00,78.65,78.66,78.64,78.65,24093.0,78.3545,78.3645,78.3445,78.3545,24093.0
2025-05-08 12:20:00,78.64,78.65,78.63,78.64,11544.0,78.3445,78.3545,78.3346,78.3445,11544.0
2025-05-08 12:25:00,78.64,78.64,78.62,78.63,34115.0,78.3445,78.3445,78.3246,78.3346,34115.0
2025-05-08 12:30:00,78.63,78.63,78.62,78.62,15217.0,78.3346,78.3346,78.3246,78.3246,15217.0
2025-05-08 12:35:00,78.62,78.63,78.62,78.63,3614.0,78.3246,78.3346,78.3246,78.3346,3614.0
2025-05-08 12:40:00,78.62,78.63,78.62,78.63,3510.0,78.3246,78.3346,78.3246,78.3346,3510.0
2025-05-08 12:45:00,78.62,78.63,78.62,78.62,2338.0,78.3246,78.3346,78.3246,78.3246,2338.0
2025-05-08 12:50:00,78.62,78.63,78.61,78.63,289224.0,78.3246,78.3346,78.3146,78.3346,289224.0
2025-05-08 12:55:00,78.63,78.63,78.62,78.63,6981.0,78.3346,78.3346,78.3246,78.3346,6981.0
2025-05-08 13:00:00,78.63,78.63,78.61,78.61,34126.0,78.3346,78.3346,78.3146,78.3146,34126.0
2025-05-08 13:05:00,78.61,78.61,78.6,78.61,37715.0,78.3146,78.3146,78.3047,78.3146,37715.0
2025-05-08 13:10:00,78.6,78.62,78.6,78.62,25984.0,78.3047,78.3246,78.3047,78.3246,25984.0
2025-05-08 13:15:00,78.62,78.62,78.61,78.61,7049.0,78.3246,78.3246,78.3146,78.3146,7049.0
2025-05-08 13:20:00,78.62,78.62,78.6,78.62,23799.0,78.3246,78.3246,78.3047,78.3246,23799.0
2025-05-08 13:25:00,78.62,78.63,78.61,78.62,31962.0,78.3246,78.3346,78.3146,78.3246,31962.0
2025-05-08 13:30:00,78.62,78.62,78.6,78.61,3161.0,78.3246,78.3246,78.3047,78.3146,3161.0
2025-05-08 13:35:00,78.61,78.61,78.59,78.59,8716.0,78.3146,78.3146,78.2947,78.2947,8716.0
2025-05-08 13:40:00,78.59,78.6,78.59,78.59,5007.0,78.2947,78.3047,78.2947,78.2947,5007.0
2025-05-08 13:45:00,78.59,78.6,78.59,78.6,8833.0,78.2947,78.3047,78.2947,78.3047,8833.0
2025-05-08 13:50:00,78.6,78.6,78.58,78.6,16099.0,78.3047,78.3047,78.2848,78.3047,16099.0
2025-05-08 13:55:00,78.59,78.6,78.59,78.59,3397.0,78.2947,78.3047,78.2947,78.2947,3397.0
2025-05-08 14:00:00,78.6,78.6,78.59,78.6,6022.0,78.3047,78.3047,78.2947,78.3047,6022.0
2025-05-08 14:05:00,78.59,78.6,78.58,78.59,18963.0,78.2947,78.3047,78.2848,78.2947,18963.0
2025-05-08 14:10:00,78.6,78.6,78.59,78.59,59529.0,78.3047,78.3047,78.2947,78.2947,59529.0
2025-05-08 14:15:00,78.59,78.6,78.58,78.59,135792.0,78.2947,78.3047,78.2848,78.2947,135792.0
2025-05-08 14:20:00,78.59,78.6,78.58,78.59,35781.0,78.2947,78.3047,78.2848,78.2947,35781.0
2025-05-08 14:25:00,78.59,78.6,78.59,78.59,27402.0,78.2947,78.3047,78.2947,78.2947,27402.0
2025-05-08 14:30:00,78.59,78.61,78.59,78.61,42969.0,78.2947,78.3146,78.2947,78.3146,42969.0
2025-05-08 14:35:00,78.61,78.61,78.6,78.61,5938.0,78.3146,78.3146,78.3047,78.3146,5938.0
2025-05-08 14:40:00,78.61,78.62,78.6,78.61,52441.0,78.3146,78.3246,78.3047,78.3146,52441.0
2025-05-08 14:45:00,78.61,78.62,78.6,78.61,95525.0,78.3146,78.3246,78.3047,78.3146,95525.0
2025-05-08 14:50:00,78.6,78.62,78.6,78.62,8901.0,78.3047,78.3246,78.3047,78.3246,8901.0
2025-05-08 14:55:00,78.61,78.62,78.6,78.61,27382.0,78.3146,78.3246,78.3047,78.3146,27382.0
2025-05-08 15:00:00,78.6,78.62,78.6,78.6,30658.0,78.3047,78.3246,78.3047,78.3047,30658.0
2025-05-08 15:05:00,78.61,78.61,78.6,78.61,15122.0,78.3146,78.3146,78.3047,78.3146,15122.0
2025-05-08 15:10:00,78.61,78.62,78.6,78.62,44192.0,78.3146,78.3246,78.3047,78.3246,44192.0
2025-05-08 15:15:00,78.62,78.63,78.61,78.62,30245.0,78.3246,78.3346,78.3146,78.3246,30245.0
2025-05-08 15:20:00,78.62,78.63,78.61,78.62,90341.0,78.3246,78.3346,78.3146,78.3246,90341.0
2025-05-08 15:25:00,78.62,78.62,78.6,78.61,433311.0,78.3246,78.3246,78.3047,78.3146,433311.0
2025-05-08 15:30:00,78.61,78.62,78.6,78.62,12937.0,78.3146,78.3246,78.3047,78.3246,12937.0
2025-05-08 15:35:00,78.61,78.62,78.6,78.61,34385.0,78.3146,78.3246,78.3047,78.3146,34385.0
2025-05-08 15:40:00,78.61,78.61,78.6,78.61,122193.0,78.3146,78.3146,78.3047,78.3146,122193.0
2025-05-08 15:45:00,78.61,78.61,78.59,78.59,186820.0,78.3146,78.3146,78.2947,78.2947,186820.0
2025-05-08 15:50:00,78.59,78.6,78.58,78.59,298510.0,78.2947,78.3047,78.2848,78.2947,298510.0
2025-05-08 15:55:00,78.59,78.59,78.55,78.57,401116.0,78.2947,78.2947,78.2549,78.2748,401116.0
2025-05-09 09:30:00,78.61,78.72,78.61,78.68,23728.0,78.3146,78.4242,78.3146,78.3844,23728.0
2025-05-09 09:35:00,78.68,78.69,78.68,78.69,6765.0,78.3844,78.3943,78.3844,78.3943,6765.0
2025-05-09 09:40:00,78.69,78.7,78.68,78.7,41006.0,78.3943,78.4043,78.3844,78.4043,41006.0
2025-05-09 09:45:00,78.7,78.71,78.7,78.7,53449.0,78.4043,78.4143,78.4043,78.4043,53449.0
2025-05-09 09:50:00,78.7,78.72,78.7,78.72,47159.0,78.4043,78.4242,78.4043,78.4242,47159.0
2025-05-09 09:55:00,78.72,78.73,78.71,78.72,87527.0,78.4242,78.4342,78.4143,78.4242,87527.0
2025-05-09 10:00:00,78.72,78.73,78.72,78.73,8001.0,78.4242,78.4342,78.4242,78.4342,8001.0
2025-05-09 10:05:00,78.72,78.73,78.71,78.72,45100.0,78.4242,78.4342,78.4143,78.4242,45100.0
2025-05-09 10:10:00,78.72,78.73,78.71,78.72,15462.0,78.4242,78.4342,78.4143,78.4242,15462.0
2025-05-09 10:15:00,78.73,78.73,78.72,78.73,18194.0,78.4342,78.4342,78.4242,78.4342,18194.0
2025-05-09 10:20:00,78.73,78.73,78.72,78.73,70964.0,78.4342,78.4342,78.4242,78.4342,70964.0
2025-05-09 10:25:00,78.74,78.74,78.73,78.73,55505.0,78.4442,78.4442,78.4342,78.4342,55505.0
2025-05-09 10:30:00,78.73,78.74,78.72,78.74,33409.0,78.4342,78.4442,78.4242,78.4442,33409.0
2025-05-09 10:35:00,78.73,78.73,78.72,78.73,3532.0,78.4342,78.4342,78.4242,78.4342,3532.0
2025-05-09 10:40:00,78.73,78.73,78.72,78.73,5477.0,78.4342,78.4342,78.4242,78.4342,5477.0
2025-05-09 10:45:00,78.72,78.72,78.71,78.71,106559.0,78.4242,78.4242,78.4143,78.4143,106559.0
2025-05-09 10:50:00,78.72,78.72,78.71,78.72,52044.0,78.4242,78.4242,78.4143,78.4242,52044.0
2025-05-09 10:55:00,78.72,78.73,78.71,78.73,7509.0,78.4242,78.4342,78.4143,78.4342,7509.0
2025-05-09 11:00:00,78.73,78.73,78.71,78.72,6643.0,78.4342,78.4342,78.4143,78.4242,6643.0
2025-05-09 11:05:00,78.71,78.72,78.71,78.71,18500.0,78.4143,78.4242,78.4143,78.4143,18500.0
2025-05-09 11:10:00,78.71,78.72,78.7,78.72,96901.0,78.4143,78.4242,78.4043,78.4242,96901.0
2025-05-09 11:15:00,78.71,78.72,78.7,78.7,142772.0,78.4143,78.4242,78.4043,78.4043,142772.0
2025-05-09 11:20:00,78.71,78.71,78.69,78.7,8995.0,78.4143,78.4143,78.3943,78.4043,8995.0
2025-05-09 11:25:00,78.7,78.71,78.69,78.7,19473.0,78.4043,78.4143,78.3943,78.4043,19473.0
2025-05-09 11:30:00,78.7,78.7,78.68,78.69,19160.0,78.4043,78.4043,78.3844,78.3943,19160.0
2025-05-09 11:35:00,78.69,78.69,78.67,78.69,5633.0,78.3943,78.3943,78.3744,78.3943,5633.0
2025-05-09 11:40:00,78.68,78.7,78.68,78.69,12897.0,78.3844,78.4043,78.3844,78.3943,12897.0
2025-05-09 11:45:00,78.69,78.7,78.68,78.7,3924.0,78.3943,78.4043,78.3844,78.4043,3924.0
2025-05-09 11:50:00,78.69,78.7,78.68,78.69,7215.0,78.3943,78.4043,78.3844,78.3943,7215.0
2025-05-09 11:55:00,78.69,78.69,78.67,78.68,17078.0,78.3943,78.3943,78.3744,78.3844,17078.0
2025-05-09 12:00:00,78.67,78.69,78.67,78.69,20868.0,78.3744,78.3943,78.3744,78.3943,20868.0
2025-05-09 12:05:00,78.69,78.69,78.68,78.69,4221.0,78.3943,78.3943,78.3844,78.3943,4221.0
2025-05-09 12:10:00,78.69,78.69,78.68,78.69,4095.0,78.3943,78.3943,78.3844,78.3943,4095.0
2025-05-09 12:15:00,78.69,78.7,78.69,78.7,5863.0,78.3943,78.4043,78.3943,78.4043,5863.0
2025-05-09 12:20:00,78.7,78.7,78.69,78.7,1421.0,78.4043,78.4043,78.3943,78.4043,1421.0
2025-05-09 12:25:00,78.69,78.7,78.69,78.69,3515.0,78.3943,78.4043,78.3943,78.3943,3515.0
2025-05-09 12:30:00,78.7,78.7,78.68,78.68,13809.0,78.4043,78.4043,78.3844,78.3844,13809.0
2025-05-09 12:35:00,78.68,78.69,78.67,78.67,6052.0,78.3844,78.3943,78.3744,78.3744,6052.0
2025-05-09 12:40:00,78.67,78.67,78.66,78.67,14228.0,78.3744,78.3744,78.3645,78.3744,14228.0
2025-05-09 12:45:00,78.67,78.67,78.66,78.67,5280.0,78.3744,78.3744,78.3645,78.3744,5280.0
2025-05-09 12:50:00,78.67,78.67,78.66,78.67,3753.0,78.3744,78.3744,78.3645,78.3744,3753.0
2025-05-09 12:55:00,78.67,78.67,78.65,78.66,13683.0,78.3744,78.3744,78.3545,78.3645,13683.0
2025-05-09 13:00:00,78.66,78.66,78.65,78.66,6004.0,78.3645,78.3645,78.3545,78.3645,6004.0
2025-05-09 13:05:00,78.66,78.66,78.65,78.66,6760.0,78.3645,78.3645,78.3545,78.3645,6760.0
2025-05-09 13:10:00,78.66,78.66,78.65,78.65,18180.0,78.3645,78.3645,78.3545,78.3545,18180.0
2025-05-09 13:15:00,78.65,78.66,78.65,78.66,886.0,78.3545,78.3645,78.3545,78.3645,886.0
2025-05-09 13:20:00,78.66,78.67,78.65,78.67,14013.0,78.3645,78.3744,78.3545,78.3744,14013.0
2025-05-09 13:25:00,78.67,78.67,78.65,78.66,12225.0,78.3744,78.3744,78.3545,78.3645,12225.0
2025-05-09 13:30:00,78.65,78.66,78.65,78.66,1438.0,78.3545,78.3645,78.3545,78.3645,1438.0
2025-05-09 13:35:00,78.65,78.66,78.65,78.66,11157.0,78.3545,78.3645,78.3545,78.3645,11157.0
2025-05-09 13:40:00,78.66,78.66,78.65,78.66,28791.0,78.3645,78.3645,78.3545,78.3645,28791.0
2025-05-09 13:45:00,78.65,78.66,78.64,78.64,20675.0,78.3545,78.3645,78.3445,78.3445,20675.0
2025-05-09 13:50:00,78.64,78.65,78.64,78.65,8184.0,78.3445,78.3545,78.3445,78.3545,8184.0
2025-05-09 13:55:00,78.65,78.65,78.64,78.65,6367.0,78.3545,78.3545,78.3445,78.3545,6367.0
2025-05-09 14:00:00,78.65,78.65,78.64,78.64,3078.0,78.3545,78.3545,78.3445,78.3445,3078.0
2025-05-09 14:05:00,78.65,78.65,78.64,78.65,11353.0,78.3545,78.3545,78.3445,78.3545,11353.0
2025-05-09 14:10:00,78.65,78.65,78.63,78.64,55042.0,78.3545,78.3545,78.3346,78.3445,55042.0
2025-05-09 14:15:00,78.64,78.64,78.63,78.64,8233.0,78.3445,78.3445,78.3346,78.3445,8233.0
2025-05-09 14:20:00,78.64,78.64,78.63,78.64,13428.0,78.3445,78.3445,78.3346,78.3445,13428.0
2025-05-09 14:25:00,78.64,78.64,78.63,78.64,17782.0,78.3445,78.3445,78.3346,78.3445,17782.0
2025-05-09 14:30:00,78.64,78.64,78.63,78.63,7942.0,78.3445,78.3445,78.3346,78.3346,7942.0
2025-05-09 14:35:00,78.63,78.64,78.63,78.64,6893.0,78.3346,78.3445,78.3346,78.3445,6893.0
2025-05-09 14:40:00,78.64,78.64,78.63,78.63,9167.0,78.3445,78.3445,78.3346,78.3346,9167.0
2025-05-09 14:45:00,78.63,78.64,78.62,78.63,27054.0,78.3346,78.3445,78.3246,78.3346,27054.0
2025-05-09 14:50:00,78.63,78.64,78.63,78.64,8146.0,78.3346,78.3445,78.3346,78.3445,8146.0
2025-05-09 14:55:00,78.64,78.64,78.63,78.63,11950.0,78.3445,78.3445,78.3346,78.3346,11950.0
2025-05-09 15:00:00,78.64,78.64,78.62,78.63,20789.0,78.3445,78.3445,78.3246,78.3346,20789.0
2025-05-09 15:05:00,78.62,78.63,78.62,78.63,20597.0,78.3246,78.3346,78.3246,78.3346,20597.0
2025-05-09 15:10:00,78.62,78.63,78.61,78.62,16698.0,78.3246,78.3346,78.3146,78.3246,16698.0
2025-05-09 15:15:00,78.61,78.62,78.61,78.62,8635.0,78.3146,78.3246,78.3146,78.3246,8635.0
2025-05-09 15:20:00,78.62,78.62,78.61,78.62,20265.0,78.3246,78.3246,78.3146,78.3246,20265.0
2025-05-09 15:25:00,78.62,78.62,78.61,78.61,20897.0,78.3246,78.3246,78.3146,78.3146,20897.0
2025-05-09 15:30:00,78.62,78.62,78.61,78.62,13557.0,78.3246,78.3246,78.3146,78.3246,13557.0
2025-05-09 15:35:00,78.62,78.63,78.61,78.63,18708.0,78.3246,78.3346,78.3146,78.3346,18708.0
2025-05-09 15:40:00,78.62,78.63,78.61,78.61,26429.0,78.3246,78.3346,78.3146,78.3146,26429.0
2025-05-09 15:45:00,78.62,78.62,78.61,78.62,9194.0,78.3246,78.3246,78.3146,78.3246,9194.0
2025-05-09 15:50:00,78.61,78.62,78.61,78.62,10548.0,78.3146,78.3246,78.3146,78.3246,10548.0
2025-05-09 15:55:00,78.61,78.62,78.6,78.6,83135.0,78.3146,78.3246,78.3047,78.3047,83135.0
2025-05-12 09:30:00,78.6,78.6,78.48,78.49,54830.0,78.3047,78.3047,78.1851,78.1951,54830.0
2025-05-12 09:35:00,78.5,78.52,78.49,78.52,28465.0,78.2051,78.225,78.1951,78.225,28465.0
2025-05-12 09:40:00,78.52,78.54,78.52,78.54,158376.0,78.225,78.2449,78.225,78.2449,158376.0
2025-05-12 09:45:00,78.54,78.54,78.52,78.54,58098.0,78.2449,78.2449,78.225,78.2449,58098.0
2025-05-12 09:50:00,78.54,78.55,78.53,78.54,18694.0,78.2449,78.2549,78.2349,78.2449,18694.0
2025-05-12 09:55:00,78.54,78.54,78.53,78.54,3932.0,78.2449,78.2449,78.2349,78.2449,3932.0
2025-05-12 10:00:00,78.54,78.54,78.52,78.53,23935.0,78.2449,78.2449,78.225,78.2349,23935.0
2025-05-12 10:05:00,78.53,78.55,78.52,78.55,15292.0,78.2349,78.2549,78.225,78.2549,15292.0
2025-05-12 10:10:00,78.55,78.55,78.54,78.55,26881.0,78.2549,78.2549,78.2449,78.2549,26881.0
2025-05-12 10:15:00,78.55,78.56,78.54,78.56,21094.0,78.2549,78.2648,78.2449,78.2648,21094.0
2025-05-12 10:20:00,78.55,78.56,78.55,78.56,8870.0,78.2549,78.2648,78.2549,78.2648,8870.0
2025-05-12 10:25:00,78.55,78.56,78.54,78.56,17353.0,78.2549,78.2648,78.2449,78.2648,17353.0
2025-05-12 10:30:00,78.56,78.56,78.54,78.55,12837.0,78.2648,78.2648,78.2449,78.2549,12837.0
2025-05-12 10:35:00,78.56,78.56,78.55,78.56,23032.0,78.2648,78.2648,78.2549,78.2648,23032.0
2025-05-12 10:40:00,78.56,78.57,78.55,78.56,41461.0,78.2648,78.2748,78.2549,78.2648,41461.0
2025-05-12 10:45:00,78.57,78.57,78.56,78.57,6492.0,78.2748,78.2748,78.2648,78.2748,6492.0
2025-05-12 10:50:00,78.57,78.57,78.55,78.56,61140.0,78.2748,78.2748,78.2549,78.2648,61140.0
2025-05-12 10:55:00,78.56,78.57,78.55,78.57,18991.0,78.2648,78.2748,78.2549,78.2748,18991.0
2025-05-12 11:00:00,78.56,78.57,78.55,78.56,44106.0,78.2648,78.2748,78.2549,78.2648,44106.0
2025-05-12 11:05:00,78.56,78.57,78.55,78.56,23601.0,78.2648,78.2748,78.2549,78.2648,23601.0
2025-05-12 11:10:00,78.56,78.58,78.56,78.57,7184.0,78.2648,78.2848,78.2648,78.2748,7184.0
2025-05-12 11:15:00,78.57,78.58,78.56,78.56,26560.0,78.2748,78.2848,78.2648,78.2648,26560.0
2025-05-12 11:20:00,78.57,78.58,78.56,78.57,936034.0,78.2748,78.2848,78.2648,78.2748,936034.0
2025-05-12 11:25:00,78.58,78.58,78.57,78.57,187868.0,78.2848,78.2848,78.2748,78.2748,187868.0
2025-05-12 11:30:00,78.58,78.58,78.57,78.58,39915.0,78.2848,78.2848,78.2748,78.2848,39915.0
2025-05-12 11:35:00,78.57,78.58,78.56,78.57,166800.0,78.2748,78.2848,78.2648,78.2748,166800.0
2025-05-12 11:40:00,78.56,78.59,78.56,78.58,22999.0,78.2648,78.2947,78.2648,78.2848,22999.0
2025-05-12 11:45:00,78.59,78.59,78.57,78.58,13223.0,78.2947,78.2947,78.2748,78.2848,13223.0
2025-05-12 11:50:00,78.58,78.59,78.57,78.59,6110.0,78.2848,78.2947,78.2748,78.2947,6110.0
2025-05-12 11:55:00,78.59,78.59,78.58,78.59,4516.0,78.2947,78.2947,78.2848,78.2947,4516.0
2025-05-12 12:00:00,78.59,78.59,78.57,78.57,5118.0,78.2947,78.2947,78.2748,78.2748,5118.0
2025-05-12 12:05:00,78.58,78.58,78.57,78.58,2467.0,78.2848,78.2848,78.2748,78.2848,2467.0
2025-05-12 12:10:00,78.58,78.58,78.56,78.56,6380.0,78.2848,78.2848,78.2648,78.2648,6380.0
2025-05-12 12:15:00,78.57,78.57,78.55,78.55,13129.0,78.2748,78.2748,78.2549,78.2549,13129.0
2025-05-12 12:20:00,78.56,78.56,78.55,78.56,11467.0,78.2648,78.2648,78.2549,78.2648,11467.0
2025-05-12 12:25:00,78.56,78.57,78.55,78.56,6688.0,78.2648,78.2748,78.2549,78.2648,6688.0
2025-05-12 12:30:00,78.56,78.57,78.55,78.56,22323.0,78.2648,78.2748,78.2549,78.2648,22323.0
2025-05-12 12:35:00,78.56,78.56,78.55,78.56,60006.0,78.2648,78.2648,78.2549,78.2648,60006.0
2025-05-12 12:40:00,78.56,78.57,78.56,78.57,21133.0,78.2648,78.2748,78.2648,78.2748,21133.0
2025-05-12 12:45:00,78.58,78.58,78.57,78.58,11294.0,78.2848,78.2848,78.2748,78.2848,11294.0
2025-05-12 12:50:00,78.58,78.58,78.57,78.58,4506.0,78.2848,78.2848,78.2748,78.2848,4506.0
2025-05-12 12:55:00,78.57,78.58,78.56,78.56,63392.0,78.2748,78.2848,78.2648,78.2648,63392.0
2025-05-12 13:00:00,78.56,78.57,78.56,78.56,3771.0,78.2648,78.2748,78.2648,78.2648,3771.0
2025-05-12 13:05:00,78.56,78.57,78.56,78.56,4914.0,78.2648,78.2748,78.2648,78.2648,4914.0
2025-05-12 13:10:00,78.56,78.57,78.55,78.56,13041.0,78.2648,78.2748,78.2549,78.2648,13041.0
2025-05-12 13:15:00,78.56,78.56,78.54,78.56,22327.0,78.2648,78.2648,78.2449,78.2648,22327.0
2025-05-12 13:20:00,78.55,78.56,78.55,78.56,64175.0,78.2549,78.2648,78.2549,78.2648,64175.0
2025-05-12 13:25:00,78.55,78.55,78.53,78.54,22689.0,78.2549,78.2549,78.2349,78.2449,22689.0
2025-05-12 13:30:00,78.54,78.54,78.53,78.54,7187.0,78.2449,78.2449,78.2349,78.2449,7187.0
2025-05-12 13:35:00,78.54,78.54,78.53,78.54,10118.0,78.2449,78.2449,78.2349,78.2449,10118.0
2025-05-12 13:40:00,78.54,78.55,78.53,78.55,39527.0,78.2449,78.2549,78.2349,78.2549,39527.0
2025-05-12 13:45:00,78.54,78.55,78.53,78.54,24321.0,78.2449,78.2549,78.2349,78.2449,24321.0
2025-05-12 13:50:00,78.54,78.54,78.53,78.54,5613.0,78.2449,78.2449,78.2349,78.2449,5613.0
2025-05-12 13:55:00,78.54,78.54,78.53,78.54,8798.0,78.2449,78.2449,78.2349,78.2449,8798.0
2025-05-12 14:00:00,78.54,78.55,78.53,78.55,79140.0,78.2449,78.2549,78.2349,78.2549,79140.0
2025-05-12 14:05:00,78.55,78.55,78.54,78.55,44874.0,78.2549,78.2549,78.2449,78.2549,44874.0
2025-05-12 14:10:00,78.55,78.55,78.54,78.54,17981.0,78.2549,78.2549,78.2449,78.2449,17981.0
2025-05-12 14:15:00,78.54,78.55,78.54,78.55,23267.0,78.2449,78.2549,78.2449,78.2549,23267.0
2025-05-12 14:20:00,78.54,78.55,78.54,78.55,16433.0,78.2449,78.2549,78.2449,78.2549,16433.0
2025-05-12 14:25:00,78.54,78.55,78.54,78.55,28895.0,78.2449,78.2549,78.2449,78.2549,28895.0
2025-05-12 14:30:00,78.55,78.55,78.54,78.55,24487.0,78.2549,78.2549,78.2449,78.2549,24487.0
2025-05-12 14:35:00,78.55,78.55,78.54,78.55,12675.0,78.2549,78.2549,78.2449,78.2549,12675.0
2025-05-12 14:40:00,78.54,78.56,78.54,78.54,69667.0,78.2449,78.2648,78.2449,78.2449,69667.0
2025-05-12 14:45:00,78.55,78.55,78.54,78.55,24833.0,78.2549,78.2549,78.2449,78.2549,24833.0
2025-05-12 14:50:00,78.54,78.56,78.54,78.55,27994.0,78.2449,78.2648,78.2449,78.2549,27994.0
2025-05-12 14:55:00,78.55,78.56,78.53,78.55,55354.0,78.2549,78.2648,78.2349,78.2549,55354.0
2025-05-12 15:00:00,78.55,78.55,78.54,78.55,35800.0,78.2549,78.2549,78.2449,78.2549,35800.0
2025-05-12 15:05:00,78.55,78.55,78.54,78.55,43238.0,78.2549,78.2549,78.2449,78.2549,43238.0
2025-05-12 15:10:00,78.55,78.55,78.54,78.55,32624.0,78.2549,78.2549,78.2449,78.2549,32624.0
2025-05-12 15:15:00,78.55,78.57,78.54,78.56,61148.0,78.2549,78.2748,78.2449,78.2648,61148.0
2025-05-12 15:20:00,78.56,78.57,78.56,78.56,22261.0,78.2648,78.2748,78.2648,78.2648,22261.0
2025-05-12 15:25:00,78.57,78.57,78.56,78.56,12619.0,78.2748,78.2748,78.2648,78.2648,12619.0
2025-05-12 15:30:00,78.57,78.57,78.55,78.56,16259.0,78.2748,78.2748,78.2549,78.2648,16259.0
2025-05-12 15:35:00,78.55,78.56,78.55,78.56,15674.0,78.2549,78.2648,78.2549,78.2648,15674.0
2025-05-12 15:40:00,78.56,78.56,78.55,78.55,7891.0,78.2648,78.2648,78.2549,78.2549,7891.0
2025-05-12 15:45:00,78.56,78.56,78.55,78.56,21000.0,78.2648,78.2648,78.2549,78.2648,21000.0
2025-05-12 15:50:00,78.56,78.56,78.55,78.56,45233.0,78.2648,78.2648,78.2549,78.2648,45233.0
2025-05-12 15:55:00,78.56,78.56,78.53,78.55,140638.0,78.2648,78.2648,78.2349,78.2549,140638.0
2025-05-13 09:30:00,78.61,78.63,78.51,78.63,85773.0,78.3146,78.3346,78.215,78.3346,85773.0
2025-05-13 09:35:00,78.64,78.65,78.62,78.64,28011.0,78.3445,78.3545,78.3246,78.3445,28011.0
2025-05-13 09:40:00,78.65,78.66,78.64,78.65,26241.0,78.3545,78.3645,78.3445,78.3545,26241.0
2025-05-13 09:45:00,78.65,78.65,78.62,78.63,34894.0,78.3545,78.3545,78.3246,78.3346,34894.0
2025-05-13 09:50:00,78.62,78.63,78.62,78.63,12551.0,78.3246,78.3346,78.3246,78.3346,12551.0
2025-05-13 09:55:00,78.62,78.63,78.6,78.61,76971.0,78.3246,78.3346,78.3047,78.3146,76971.0
2025-05-13 10:00:00,78.61,78.62,78.6,78.61,53504.0,78.3146,78.3246,78.3047,78.3146,53504.0
2025-05-13 10:05:00,78.62,78.62,78.6,78.62,57777.0,78.3246,78.3246,78.3047,78.3246,57777.0
2025-05-13 10:10:00,78.62,78.62,78.61,78.61,7332.0,78.3246,78.3246,78.3146,78.3146,7332.0
2025-05-13 10:15:00,78.61,78.62,78.6,78.6,7919.0,78.3146,78.3246,78.3047,78.3047,7919.0
2025-05-13 10:20:00,78.61,78.61,78.59,78.59,25943.0,78.3146,78.3146,78.2947,78.2947,25943.0
2025-05-13 10:25:00,78.6,78.6,78.59,78.6,14150.0,78.3047,78.3047,78.2947,78.3047,14150.0
2025-05-13 10:30:00,78.59,78.6,78.59,78.6,25983.0,78.2947,78.3047,78.2947,78.3047,25983.0
2025-05-13 10:35:00,78.59,78.61,78.58,78.6,19224.0,78.2947,78.3146,78.2848,78.3047,19224.0
2025-05-13 10:40:00,78.6,78.61,78.59,78.6,19876.0,78.3047,78.3146,78.2947,78.3047,19876.0
2025-05-13 10:45:00,78.6,78.61,78.6,78.6,6531.0,78.3047,78.3146,78.3047,78.3047,6531.0
2025-05-13 10:50:00,78.6,78.61,78.6,78.61,17219.0,78.3047,78.3146,78.3047,78.3146,17219.0
2025-05-13 10:55:00,78.62,78.63,78.61,78.63,10884.0,78.3246,78.3346,78.3146,78.3346,10884.0
2025-05-13 11:00:00,78.63,78.63,78.62,78.63,7497.0,78.3346,78.3346,78.3246,78.3346,7497.0
2025-05-13 11:05:00,78.63,78.63,78.61,78.62,13841.0,78.3346,78.3346,78.3146,78.3246,13841.0
2025-05-13 11:10:00,78.62,78.62,78.61,78.61,112976.0,78.3246,78.3246,78.3146,78.3146,112976.0
2025-05-13 11:15:00,78.61,78.62,78.59,78.59,65445.0,78.3146,78.3246,78.2947,78.2947,65445.0
2025-05-13 11:20:00,78.59,78.61,78.59,78.61,37542.0,78.2947,78.3146,78.2947,78.3146,37542.0
2025-05-13 11:25:00,78.61,78.61,78.6,78.61,20369.0,78.3146,78.3146,78.3047,78.3146,20369.0
2025-05-13 11:30:00,78.61,78.61,78.58,78.59,24727.0,78.3146,78.3146,78.2848,78.2947,24727.0
2025-05-13 11:35:00,78.59,78.59,78.58,78.59,19847.0,78.2947,78.2947,78.2848,78.2947,19847.0
2025-05-13 11:40:00,78.59,78.59,78.57,78.58,38750.0,78.2947,78.2947,78.2748,78.2848,38750.0
2025-05-13 11:45:00,78.58,78.59,78.57,78.58,38025.0,78.2848,78.2947,78.2748,78.2848,38025.0
2025-05-13 11:50:00,78.58,78.58,78.57,78.58,4280.0,78.2848,78.2848,78.2748,78.2848,4280.0
2025-05-13 11:55:00,78.58,78.58,78.56,78.58,17792.0,78.2848,78.2848,78.2648,78.2848,17792.0
2025-05-13 12:00:00,78.58,78.59,78.57,78.59,53124.0,78.2848,78.2947,78.2748,78.2947,53124.0
2025-05-13 12:05:00,78.58,78.59,78.57,78.58,22484.0,78.2848,78.2947,78.2748,78.2848,22484.0
2025-05-13 12:10:00,78.58,78.58,78.57,78.58,47908.0,78.2848,78.2848,78.2748,78.2848,47908.0
2025-05-13 12:15:00,78.58,78.58,78.57,78.58,36765.0,78.2848,78.2848,78.2748,78.2848,36765.0
2025-05-13 12:20:00,78.58,78.58,78.57,78.58,38309.0,78.2848,78.2848,78.2748,78.2848,38309.0
2025-05-13 12:25:00,78.58,78.59,78.58,78.59,28871.0,78.2848,78.2947,78.2848,78.2947,28871.0
2025-05-13 12:30:00,78.59,78.59,78.58,78.59,8868.0,78.2947,78.2947,78.2848,78.2947,8868.0
2025-05-13 12:35:00,78.59,78.59,78.57,78.59,32292.0,78.2947,78.2947,78.2748,78.2947,32292.0
2025-05-13 12:40:00,78.59,78.59,78.58,78.59,19752.0,78.2947,78.2947,78.2848,78.2947,19752.0
2025-05-13 12:45:00,78.59,78.59,78.58,78.59,10392.0,78.2947,78.2947,78.2848,78.2947,10392.0
2025-05-13 12:50:00,78.59,78.59,78.57,78.58,44060.0,78.2947,78.2947,78.2748,78.2848,44060.0
2025-05-13 12:55:00,78.58,78.58,78.57,78.58,5710.0,78.2848,78.2848,78.2748,78.2848,5710.0
2025-05-13 13:00:00,78.58,78.59,78.57,78.59,15051.0,78.2848,78.2947,78.2748,78.2947,15051.0
2025-05-13 13:05:00,78.59,78.59,78.58,78.59,8518.0,78.2947,78.2947,78.2848,78.2947,8518.0
2025-05-13 13:10:00,78.59,78.59,78.58,78.59,22229.0,78.2947,78.2947,78.2848,78.2947,22229.0
2025-05-13 13:15:00,78.59,78.59,78.58,78.59,13040.0,78.2947,78.2947,78.2848,78.2947,13040.0
2025-05-13 13:20:00,78.58,78.59,78.58,78.58,70047.0,78.2848,78.2947,78.2848,78.2848,70047.0
2025-05-13 13:25:00,78.58,78.59,78.56,78.56,27466.0,78.2848,78.2947,78.2648,78.2648,27466.0
2025-05-13 13:30:00,78.56,78.57,78.56,78.56,140069.0,78.2648,78.2748,78.2648,78.2648,140069.0
2025-05-13 13:35:00,78.56,78.57,78.56,78.56,149855.0,78.2648,78.2748,78.2648,78.2648,149855.0
2025-05-13 13:40:00,78.56,78.57,78.56,78.56,279152.0,78.2648,78.2748,78.2648,78.2648,279152.0
2025-05-13 13:45:00,78.56,78.57,78.56,78.56,120591.0,78.2648,78.2748,78.2648,78.2648,120591.0
2025-05-13 13:50:00,78.56,78.57,78.56,78.56,104771.0,78.2648,78.2748,78.2648,78.2648,104771.0
2025-05-13 13:55:00,78.57,78.57,78.56,78.56,408774.0,78.2748,78.2748,78.2648,78.2648,408774.0
2025-05-13 14:00:00,78.56,78.57,78.56,78.56,15114.0,78.2648,78.2748,78.2648,78.2648,15114.0
2025-05-13 14:05:00,78.56,78.57,78.56,78.57,11454.0,78.2648,78.2748,78.2648,78.2748,11454.0
2025-05-13 14:10:00,78.56,78.57,78.56,78.56,96939.0,78.2648,78.2748,78.2648,78.2648,96939.0
2025-05-13 14:15:00,78.56,78.57,78.56,78.56,56623.0,78.2648,78.2748,78.2648,78.2648,56623.0
2025-05-13 14:20:00,78.56,78.57,78.55,78.56,13383.0,78.2648,78.2748,78.2549,78.2648,13383.0
2025-05-13 14:25:00,78.55,78.56,78.55,78.56,13953.0,78.2549,78.2648,78.2549,78.2648,13953.0
2025-05-13 14:30:00,78.56,78.57,78.55,78.56,58960.0,78.2648,78.2748,78.2549,78.2648,58960.0
2025-05-13 14:35:00,78.57,78.57,78.56,78.57,10348.0,78.2748,78.2748,78.2648,78.2748,10348.0
2025-05-13 14:40:00,78.57,78.58,78.56,78.57,140516.0,78.2748,78.2848,78.2648,78.2748,140516.0
2025-05-13 14:45:00,78.58,78.58,78.57,78.58,22270.0,78.2848,78.2848,78.2748,78.2848,22270.0
2025-05-13 14:50:00,78.57,78.58,78.57,78.58,8701.0,78.2748,78.2848,78.2748,78.2848,8701.0
2025-05-13 14:55:00,78.58,78.59,78.57,78.59,60204.0,78.2848,78.2947,78.2748,78.2947,60204.0
2025-05-13 15:00:00,78.58,78.59,78.57,78.58,29338.0,78.2848,78.2947,78.2748,78.2848,29338.0
2025-05-13 15:05:00,78.58,78.58,78.57,78.58,25344.0,78.2848,78.2848,78.2748,78.2848,25344.0
2025-05-13 15:10:00,78.58,78.58,78.57,78.58,27336.0,78.2848,78.2848,78.2748,78.2848,27336.0
2025-05-13 15:15:00,78.58,78.59,78.57,78.58,40241.0,78.2848,78.2947,78.2748,78.2848,40241.0
2025-05-13 15:20:00,78.59,78.6,78.58,78.59,59138.0,78.2947,78.3047,78.2848,78.2947,59138.0
2025-05-13 15:25:00,78.59,78.59,78.57,78.58,31604.0,78.2947,78.2947,78.2748,78.2848,31604.0
2025-05-13 15:30:00,78.58,78.59,78.58,78.59,44689.0,78.2848,78.2947,78.2848,78.2947,44689.0
2025-05-13 15:35:00,78.58,78.59,78.57,78.58,70650.0,78.2848,78.2947,78.2748,78.2848,70650.0
2025-05-13 15:40:00,78.58,78.58,78.57,78.58,13398.0,78.2848,78.2848,78.2748,78.2848,13398.0
2025-05-13 15:45:00,78.58,78.59,78.57,78.59,35246.0,78.2848,78.2947,78.2748,78.2947,35246.0
2025-05-13 15:50:00,78.59,78.6,78.58,78.6,27029.0,78.2947,78.3047,78.2848,78.3047,27029.0
2025-05-13 15:55:00,78.59,78.62,78.59,78.61,241982.0,78.2947,78.3246,78.2947,78.3146,241982.0
2025-05-14 09:30:00,78.59,78.61,78.58,78.59,28814.0,78.2947,78.3146,78.2848,78.2947,28814.0
2025-05-14 09:35:00,78.59,78.61,78.58,78.61,20816.0,78.2947,78.3146,78.2848,78.3146,20816.0
2025-05-14 09:40:00,78.6,78.62,78.6,78.62,30398.0,78.3047,78.3246,78.3047,78.3246,30398.0
2025-05-14 09:45:00,78.62,78.62,78.61,78.62,19549.0,78.3246,78.3246,78.3146,78.3246,19549.0
2025-05-14 09:50:00,78.61,78.63,78.61,78.62,28888.0,78.3146,78.3346,78.3146,78.3246,28888.0
2025-05-14 09:55:00,78.62,78.62,78.61,78.62,20874.0,78.3246,78.3246,78.3146,78.3246,20874.0
2025-05-14 10:00:00,78.62,78.62,78.6,78.6,38749.0,78.3246,78.3246,78.3047,78.3047,38749.0
2025-05-14 10:05:00,78.61,78.61,78.6,78.61,111392.0,78.3146,78.3146,78.3047,78.3146,111392.0
2025-05-14 10:10:00,78.6,78.61,78.6,78.61,47060.0,78.3047,78.3146,78.3047,78.3146,47060.0
2025-05-14 10:15:00,78.61,78.61,78.6,78.61,46814.0,78.3146,78.3146,78.3047,78.3146,46814.0
2025-05-14 10:20:00,78.6,78.61,78.59,78.6,66434.0,78.3047,78.3146,78.2947,78.3047,66434.0
2025-05-14 10:25:00,78.59,78.6,78.59,78.59,20011.0,78.2947,78.3047,78.2947,78.2947,20011.0
2025-05-14 10:30:00,78.6,78.6,78.58,78.59,61992.0,78.3047,78.3047,78.2848,78.2947,61992.0
2025-05-14 10:35:00,78.59,78.59,78.58,78.59,133722.0,78.2947,78.2947,78.2848,78.2947,133722.0
2025-05-14 10:40:00,78.59,78.59,78.58,78.59,38361.0,78.2947,78.2947,78.2848,78.2947,38361.0
2025-05-14 10:45:00,78.59,78.59,78.58,78.59,72586.0,78.2947,78.2947,78.2848,78.2947,72586.0
2025-05-14 10:50:00,78.59,78.59,78.57,78.57,106048.0,78.2947,78.2947,78.2748,78.2748,106048.0
2025-05-14 10:55:00,78.58,78.58,78.57,78.58,112167.0,78.2848,78.2848,78.2748,78.2848,112167.0
2025-05-14 11:00:00,78.58,78.58,78.57,78.58,28509.0,78.2848,78.2848,78.2748,78.2848,28509.0
2025-05-14 11:05:00,78.58,78.58,78.56,78.56,94518.0,78.2848,78.2848,78.2648,78.2648,94518.0
2025-05-14 11:10:00,78.56,78.57,78.56,78.56,18674.0,78.2648,78.2748,78.2648,78.2648,18674.0
2025-05-14 11:15:00,78.57,78.57,78.56,78.56,42141.0,78.2748,78.2748,78.2648,78.2648,42141.0
2025-05-14 11:20:00,78.56,78.57,78.56,78.57,30535.0,78.2648,78.2748,78.2648,78.2748,30535.0
2025-05-14 11:25:00,78.57,78.57,78.56,78.57,39709.0,78.2748,78.2748,78.2648,78.2748,39709.0
2025-05-14 11:30:00,78.57,78.57,78.56,78.56,233555.0,78.2748,78.2748,78.2648,78.2648,233555.0
2025-05-14 11:35:00,78.56,78.57,78.55,78.55,73947.0,78.2648,78.2748,78.2549,78.2549,73947.0
2025-05-14 11:40:00,78.56,78.56,78.55,78.56,57125.0,78.2648,78.2648,78.2549,78.2648,57125.0
2025-05-14 11:45:00,78.56,78.56,78.55,78.56,168903.0,78.2648,78.2648,78.2549,78.2648,168903.0
2025-05-14 11:50:00,78.56,78.56,78.55,78.56,51092.0,78.2648,78.2648,78.2549,78.2648,51092.0
2025-05-14 11:55:00,78.56,78.56,78.55,78.56,33389.0,78.2648,78.2648,78.2549,78.2648,33389.0
2025-05-14 12:00:00,78.56,78.56,78.54,78.54,22127.0,78.2648,78.2648,78.2449,78.2449,22127.0
2025-05-14 12:05:00,78.55,78.55,78.53,78.53,34706.0,78.2549,78.2549,78.2349,78.2349,34706.0
2025-05-14 12:10:00,78.53,78.54,78.53,78.53,27844.0,78.2349,78.2449,78.2349,78.2349,27844.0
2025-05-14 12:15:00,78.54,78.54,78.53,78.54,9619.0,78.2449,78.2449,78.2349,78.2449,9619.0
2025-05-14 12:20:00,78.54,78.54,78.53,78.54,9775.0,78.2449,78.2449,78.2349,78.2449,9775.0
2025-05-14 12:25:00,78.53,78.54,78.53,78.54,9468.0,78.2349,78.2449,78.2349,78.2449,9468.0
2025-05-14 12:30:00,78.54,78.55,78.53,78.54,26656.0,78.2449,78.2549,78.2349,78.2449,26656.0
2025-05-14 12:35:00,78.55,78.55,78.53,78.53,19550.0,78.2549,78.2549,78.2349,78.2349,19550.0
2025-05-14 12:40:00,78.53,78.54,78.52,78.53,19733.0,78.2349,78.2449,78.225,78.2349,19733.0
2025-05-14 12:45:00,78.53,78.53,78.51,78.52,19293.0,78.2349,78.2349,78.215,78.225,19293.0
2025-05-14 12:50:00,78.52,78.52,78.51,78.51,23646.0,78.225,78.225,78.215,78.215,23646.0
2025-05-14 12:55:00,78.52,78.52,78.5,78.5,14341.0,78.225,78.225,78.2051,78.2051,14341.0
2025-05-14 13:00:00,78.5,78.52,78.5,78.52,52032.0,78.2051,78.225,78.2051,78.225,52032.0
2025-05-14 13:05:00,78.52,78.52,78.51,78.52,10819.0,78.225,78.225,78.215,78.225,10819.0
2025-05-14 13:10:00,78.52,78.52,78.51,78.52,9765.0,78.225,78.225,78.215,78.225,9765.0
2025-05-14 13:15:00,78.52,78.52,78.5,78.51,39428.0,78.225,78.225,78.2051,78.215,39428.0
2025-05-14 13:20:00,78.51,78.51,78.5,78.51,1821.0,78.215,78.215,78.2051,78.215,1821.0
2025-05-14 13:25:00,78.51,78.52,78.5,78.52,41720.0,78.215,78.225,78.2051,78.225,41720.0
2025-05-14 13:30:00,78.51,78.52,78.51,78.52,14588.0,78.215,78.225,78.215,78.225,14588.0
2025-05-14 13:35:00,78.52,78.53,78.51,78.53,184027.0,78.225,78.2349,78.215,78.2349,184027.0
2025-05-14 13:40:00,78.53,78.53,78.52,78.53,150057.0,78.2349,78.2349,78.225,78.2349,150057.0
2025-05-14 13:45:00,78.53,78.53,78.51,78.52,141468.0,78.2349,78.2349,78.215,78.225,141468.0
2025-05-14 13:50:00,78.52,78.52,78.51,78.52,7308.0,78.225,78.225,78.215,78.225,7308.0
2025-05-14 13:55:00,78.52,78.52,78.51,78.51,14470.0,78.225,78.225,78.215,78.215,14470.0
2025-05-14 14:00:00,78.52,78.52,78.51,78.52,6423.0,78.225,78.225,78.215,78.225,6423.0
2025-05-14 14:05:00,78.52,78.52,78.51,78.51,14517.0,78.225,78.225,78.215,78.215,14517.0
2025-05-14 14:10:00,78.51,78.51,78.5,78.51,18975.0,78.215,78.215,78.2051,78.215,18975.0
2025-05-14 14:15:00,78.51,78.51,78.5,78.5,17883.0,78.215,78.215,78.2051,78.2051,17883.0
2025-05-14 14:20:00,78.51,78.51,78.5,78.51,12207.0,78.215,78.215,78.2051,78.215,12207.0
2025-05-14 14:25:00,78.51,78.51,78.5,78.5,10546.0,78.215,78.215,78.2051,78.2051,10546.0
2025-05-14 14:30:00,78.5,78.51,78.5,78.5,13751.0,78.2051,78.215,78.2051,78.2051,13751.0
2025-05-14 14:35:00,78.51,78.51,78.5,78.51,14946.0,78.215,78.215,78.2051,78.215,14946.0
2025-05-14 14:40:00,78.51,78.51,78.5,78.51,12412.0,78.215,78.215,78.2051,78.215,12412.0
2025-05-14 14:45:00,78.51,78.51,78.5,78.51,22301.0,78.215,78.215,78.2051,78.215,22301.0
2025-05-14 14:50:00,78.51,78.51,78.5,78.51,13264.0,78.215,78.215,78.2051,78.215,13264.0
2025-05-14 14:55:00,78.51,78.51,78.49,78.5,41854.0,78.215,78.215,78.1951,78.2051,41854.0
2025-05-14 15:00:00,78.49,78.5,78.47,78.47,48139.0,78.1951,78.2051,78.1752,78.1752,48139.0
2025-05-14 15:05:00,78.48,78.48,78.47,78.48,26667.0,78.1851,78.1851,78.1752,78.1851,26667.0
2025-05-14 15:10:00,78.48,78.48,78.47,78.48,16480.0,78.1851,78.1851,78.1752,78.1851,16480.0
2025-05-14 15:15:00,78.48,78.48,78.47,78.48,57156.0,78.1851,78.1851,78.1752,78.1851,57156.0
2025-05-14 15:20:00,78.48,78.49,78.47,78.48,94830.0,78.1851,78.1951,78.1752,78.1851,94830.0
2025-05-14 15:25:00,78.49,78.49,78.47,78.47,25020.0,78.1951,78.1951,78.1752,78.1752,25020.0
2025-05-14 15:30:00,78.48,78.48,78.47,78.47,16609.0,78.1851,78.1851,78.1752,78.1752,16609.0
2025-05-14 15:35:00,78.48,78.48,78.47,78.48,36839.0,78.1851,78.1851,78.1752,78.1851,36839.0
2025-05-14 15:40:00,78.48,78.48,78.46,78.46,62490.0,78.1851,78.1851,78.1652,78.1652,62490.0
2025-05-14 15:45:00,78.47,78.47,78.46,78.47,58074.0,78.1752,78.1752,78.1652,78.1752,58074.0
2025-05-14 15:50:00,78.47,78.47,78.46,78.47,89064.0,78.1752,78.1752,78.1652,78.1752,89064.0
2025-05-14 15:55:00,78.47,78.47,78.46,78.47,204255.0,78.1752,78.1752,78.1652,78.1752,204255.0
2025-05-15 09:30:00,78.56,78.6,78.56,78.59,89313.0,78.2648,78.3047,78.2648,78.2947,89313.0
2025-05-15 09:35:00,78.59,78.62,78.59,78.62,46619.0,78.2947,78.3246,78.2947,78.3246,46619.0
2025-05-15 09:40:00,78.62,78.62,78.61,78.62,36395.0,78.3246,78.3246,78.3146,78.3246,36395.0
2025-05-15 09:45:00,78.62,78.62,78.6,78.6,61779.0,78.3246,78.3246,78.3047,78.3047,61779.0
2025-05-15 09:50:00,78.61,78.61,78.6,78.61,37067.0,78.3146,78.3146,78.3047,78.3146,37067.0
2025-05-15 09:55:00,78.61,78.61,78.6,78.61,15307.0,78.3146,78.3146,78.3047,78.3146,15307.0
2025-05-15 10:00:00,78.61,78.61,78.6,78.61,3115.0,78.3146,78.3146,78.3047,78.3146,3115.0
2025-05-15 10:05:00,78.61,78.61,78.6,78.61,7478.0,78.3146,78.3146,78.3047,78.3146,7478.0
2025-05-15 10:10:00,78.61,78.62,78.6,78.62,80759.0,78.3146,78.3246,78.3047,78.3246,80759.0
2025-05-15 10:15:00,78.62,78.62,78.6,78.6,61850.0,78.3246,78.3246,78.3047,78.3047,61850.0
2025-05-15 10:20:00,78.61,78.61,78.58,78.59,26880.0,78.3146,78.3146,78.2848,78.2947,26880.0
2025-05-15 10:25:00,78.59,78.59,78.57,78.58,24716.0,78.2947,78.2947,78.2748,78.2848,24716.0
2025-05-15 10:30:00,78.58,78.58,78.57,78.58,6068.0,78.2848,78.2848,78.2748,78.2848,6068.0
2025-05-15 10:35:00,78.58,78.58,78.57,78.57,8030.0,78.2848,78.2848,78.2748,78.2748,8030.0
2025-05-15 10:40:00,78.58,78.59,78.58,78.59,13388.0,78.2848,78.2947,78.2848,78.2947,13388.0
2025-05-15 10:45:00,78.59,78.62,78.58,78.62,22195.0,78.2947,78.3246,78.2848,78.3246,22195.0
2025-05-15 10:50:00,78.62,78.62,78.6,78.62,43528.0,78.3246,78.3246,78.3047,78.3246,43528.0
2025-05-15 10:55:00,78.62,78.63,78.61,78.63,15886.0,78.3246,78.3346,78.3146,78.3346,15886.0
2025-05-15 11:00:00,78.63,78.65,78.62,78.64,65524.0,78.3346,78.3545,78.3246,78.3445,65524.0
2025-05-15 11:05:00,78.65,78.65,78.64,78.65,30039.0,78.3545,78.3545,78.3445,78.3545,30039.0
2025-05-15 11:10:00,78.65,78.66,78.64,78.66,21392.0,78.3545,78.3645,78.3445,78.3645,21392.0
2025-05-15 11:15:00,78.65,78.66,78.64,78.64,58721.0,78.3545,78.3645,78.3445,78.3445,58721.0
2025-05-15 11:20:00,78.65,78.65,78.64,78.64,4198.0,78.3545,78.3545,78.3445,78.3445,4198.0
2025-05-15 11:25:00,78.65,78.65,78.63,78.65,24086.0,78.3545,78.3545,78.3346,78.3545,24086.0
2025-05-15 11:30:00,78.65,78.66,78.64,78.66,11691.0,78.3545,78.3645,78.3445,78.3645,11691.0
2025-05-15 11:35:00,78.66,78.67,78.65,78.66,48997.0,78.3645,78.3744,78.3545,78.3645,48997.0
2025-05-15 11:40:00,78.66,78.66,78.65,78.66,916.0,78.3645,78.3645,78.3545,78.3645,916.0
2025-05-15 11:45:00,78.66,78.66,78.65,78.66,7400.0,78.3645,78.3645,78.3545,78.3645,7400.0
2025-05-15 11:50:00,78.66,78.66,78.65,78.66,9376.0,78.3645,78.3645,78.3545,78.3645,9376.0
2025-05-15 11:55:00,78.66,78.67,78.66,78.67,20412.0,78.3645,78.3744,78.3645,78.3744,20412.0
2025-05-15 12:00:00,78.67,78.69,78.66,78.69,20189.0,78.3744,78.3943,78.3645,78.3943,20189.0
2025-05-15 12:05:00,78.69,78.69,78.68,78.68,12464.0,78.3943,78.3943,78.3844,78.3844,12464.0
2025-05-15 12:10:00,78.69,78.7,78.68,78.7,17715.0,78.3943,78.4043,78.3844,78.4043,17715.0
2025-05-15 12:15:00,78.7,78.7,78.69,78.69,21527.0,78.4043,78.4043,78.3943,78.3943,21527.0
2025-05-15 12:20:00,78.7,78.71,78.69,78.7,23830.0,78.4043,78.4143,78.3943,78.4043,23830.0
2025-05-15 12:25:00,78.7,78.71,78.7,78.71,31730.0,78.4043,78.4143,78.4043,78.4143,31730.0
2025-05-15 12:30:00,78.71,78.72,78.7,78.7,113199.0,78.4143,78.4242,78.4043,78.4043,113199.0
2025-05-15 12:35:00,78.7,78.71,78.69,78.7,50428.0,78.4043,78.4143,78.3943,78.4043,50428.0
2025-05-15 12:40:00,78.7,78.7,78.69,78.7,83532.0,78.4043,78.4043,78.3943,78.4043,83532.0
2025-05-15 12:45:00,78.7,78.71,78.7,78.7,15969.0,78.4043,78.4143,78.4043,78.4043,15969.0
2025-05-15 12:50:00,78.7,78.71,78.7,78.7,5533.0,78.4043,78.4143,78.4043,78.4043,5533.0
2025-05-15 12:55:00,78.7,78.71,78.7,78.7,7690.0,78.4043,78.4143,78.4043,78.4043,7690.0
2025-05-15 13:00:00,78.71,78.71,78.7,78.71,3598.0,78.4143,78.4143,78.4043,78.4143,3598.0
2025-05-15 13:05:00,78.7,78.71,78.7,78.71,14705.0,78.4043,78.4143,78.4043,78.4143,14705.0
2025-05-15 13:10:00,78.7,78.71,78.7,78.71,5197.0,78.4043,78.4143,78.4043,78.4143,5197.0
2025-05-15 13:15:00,78.7,78.72,78.7,78.72,14445.0,78.4043,78.4242,78.4043,78.4242,14445.0
2025-05-15 13:20:00,78.72,78.72,78.71,78.72,3569.0,78.4242,78.4242,78.4143,78.4242,3569.0
2025-05-15 13:25:00,78.72,78.72,78.71,78.72,30074.0,78.4242,78.4242,78.4143,78.4242,30074.0
2025-05-15 13:30:00,78.72,78.72,78.7,78.7,22756.0,78.4242,78.4242,78.4043,78.4043,22756.0
2025-05-15 13:35:00,78.7,78.7,78.69,78.7,47934.0,78.4043,78.4043,78.3943,78.4043,47934.0
2025-05-15 13:40:00,78.69,78.7,78.69,78.7,25039.0,78.3943,78.4043,78.3943,78.4043,25039.0
2025-05-15 13:45:00,78.7,78.7,78.68,78.69,36193.0,78.4043,78.4043,78.3844,78.3943,36193.0
2025-05-15 13:50:00,78.69,78.69,78.68,78.69,5424.0,78.3943,78.3943,78.3844,78.3943,5424.0
2025-05-15 13:55:00,78.69,78.69,78.68,78.69,3683.0,78.3943,78.3943,78.3844,78.3943,3683.0
2025-05-15 14:00:00,78.69,78.69,78.68,78.69,18858.0,78.3943,78.3943,78.3844,78.3943,18858.0
2025-05-15 14:05:00,78.69,78.69,78.68,78.69,7176.0,78.3943,78.3943,78.3844,78.3943,7176.0
2025-05-15 14:10:00,78.69,78.69,78.68,78.69,12745.0,78.3943,78.3943,78.3844,78.3943,12745.0
2025-05-15 14:15:00,78.69,78.69,78.68,78.69,19372.0,78.3943,78.3943,78.3844,78.3943,19372.0
2025-05-15 14:20:00,78.69,78.69,78.67,78.68,114156.0,78.3943,78.3943,78.3744,78.3844,114156.0
2025-05-15 14:25:00,78.68,78.68,78.67,78.67,6096.0,78.3844,78.3844,78.3744,78.3744,6096.0
2025-05-15 14:30:00,78.67,78.69,78.67,78.69,14688.0,78.3744,78.3943,78.3744,78.3943,14688.0
2025-05-15 14:35:00,78.68,78.69,78.67,78.68,209581.0,78.3844,78.3943,78.3744,78.3844,209581.0
2025-05-15 14:40:00,78.67,78.69,78.67,78.69,28456.0,78.3744,78.3943,78.3744,78.3943,28456.0
2025-05-15 14:45:00,78.69,78.69,78.67,78.69,87970.0,78.3943,78.3943,78.3744,78.3943,87970.0
2025-05-15 14:50:00,78.68,78.69,78.67,78.68,52706.0,78.3844,78.3943,78.3744,78.3844,52706.0
2025-05-15 14:55:00,78.68,78.68,78.67,78.67,14100.0,78.3844,78.3844,78.3744,78.3744,14100.0
2025-05-15 15:00:00,78.67,78.69,78.67,78.69,194950.0,78.3744,78.3943,78.3744,78.3943,194950.0
2025-05-15 15:05:00,78.69,78.69,78.68,78.69,5404.0,78.3943,78.3943,78.3844,78.3943,5404.0
2025-05-15 15:10:00,78.68,78.69,78.68,78.69,11768.0,78.3844,78.3943,78.3844,78.3943,11768.0
2025-05-15 15:15:00,78.69,78.7,78.68,78.7,24381.0,78.3943,78.4043,78.3844,78.4043,24381.0
2025-05-15 15:20:00,78.7,78.71,78.69,78.71,38836.0,78.4043,78.4143,78.3943,78.4143,38836.0
2025-05-15 15:25:00,78.71,78.71,78.7,78.7,23755.0,78.4143,78.4143,78.4043,78.4043,23755.0
2025-05-15 15:30:00,78.7,78.71,78.69,78.7,1066973.0,78.4043,78.4143,78.3943,78.4043,1066973.0
2025-05-15 15:35:00,78.7,78.71,78.7,78.71,49590.0,78.4043,78.4143,78.4043,78.4143,49590.0
2025-05-15 15:40:00,78.7,78.71,78.7,78.7,48872.0,78.4043,78.4143,78.4043,78.4043,48872.0
2025-05-15 15:45:00,78.7,78.71,78.7,78.7,14425.0,78.4043,78.4143,78.4043,78.4043,14425.0
2025-05-15 15:50:00,78.7,78.71,78.7,78.71,8281.0,78.4043,78.4143,78.4043,78.4143,8281.0
2025-05-15 15:55:00,78.71,78.73,78.71,78.72,97459.0,78.4143,78.4342,78.4143,78.4242,97459.0
2025-05-16 09:30:00,78.8,78.89,78.8,78.81,45984.0,78.5039,78.5936,78.5039,78.5139,45984.0
2025-05-16 09:35:00,78.81,78.82,78.8,78.81,39857.0,78.5139,78.5239,78.5039,78.5139,39857.0
2025-05-16 09:40:00,78.81,78.83,78.81,78.82,41079.0,78.5139,78.5338,78.5139,78.5239,41079.0
2025-05-16 09:45:00,78.82,78.82,78.81,78.82,17720.0,78.5239,78.5239,78.5139,78.5239,17720.0
2025-05-16 09:50:00,78.81,78.82,78.81,78.82,13697.0,78.5139,78.5239,78.5139,78.5239,13697.0
2025-05-16 09:55:00,78.82,78.82,78.8,78.81,62587.0,78.5239,78.5239,78.5039,78.5139,62587.0
2025-05-16 10:00:00,78.82,78.82,78.79,78.8,28759.0,78.5239,78.5239,78.494,78.5039,28759.0
2025-05-16 10:05:00,78.8,78.81,78.79,78.8,48855.0,78.5039,78.5139,78.494,78.5039,48855.0
2025-05-16 10:10:00,78.79,78.8,78.78,78.78,86421.0,78.494,78.5039,78.484,78.484,86421.0
2025-05-16 10:15:00,78.79,78.79,78.77,78.78,25883.0,78.494,78.494,78.474,78.484,25883.0
2025-05-16 10:20:00,78.78,78.78,78.77,78.78,11411.0,78.484,78.484,78.474,78.484,11411.0
2025-05-16 10:25:00,78.78,78.78,78.76,78.77,64118.0,78.484,78.484,78.4641,78.474,64118.0
2025-05-16 10:30:00,78.77,78.77,78.75,78.75,25791.0,78.474,78.474,78.4541,78.4541,25791.0
2025-05-16 10:35:00,78.75,78.76,78.74,78.75,13251.0,78.4541,78.4641,78.4442,78.4541,13251.0
2025-05-16 10:40:00,78.75,78.75,78.73,78.74,9883.0,78.4541,78.4541,78.4342,78.4442,9883.0
2025-05-16 10:45:00,78.73,78.74,78.73,78.73,10444.0,78.4342,78.4442,78.4342,78.4342,10444.0
2025-05-16 10:50:00,78.73,78.74,78.72,78.73,44240.0,78.4342,78.4442,78.4242,78.4342,44240.0
2025-05-16 10:55:00,78.72,78.73,78.71,78.73,21767.0,78.4242,78.4342,78.4143,78.4342,21767.0
2025-05-16 11:00:00,78.73,78.73,78.72,78.73,3646.0,78.4342,78.4342,78.4242,78.4342,3646.0
2025-05-16 11:05:00,78.73,78.74,78.73,78.74,14069.0,78.4342,78.4442,78.4342,78.4442,14069.0
2025-05-16 11:10:00,78.73,78.75,78.73,78.75,5520.0,78.4342,78.4541,78.4342,78.4541,5520.0
2025-05-16 11:15:00,78.75,78.75,78.73,78.73,13377.0,78.4541,78.4541,78.4342,78.4342,13377.0
2025-05-16 11:20:00,78.73,78.74,78.73,78.73,7822.0,78.4342,78.4442,78.4342,78.4342,7822.0
2025-05-16 11:25:00,78.73,78.74,78.73,78.74,7899.0,78.4342,78.4442,78.4342,78.4442,7899.0
2025-05-16 11:30:00,78.73,78.74,78.72,78.73,31675.0,78.4342,78.4442,78.4242,78.4342,31675.0
2025-05-16 11:35:00,78.74,78.74,78.73,78.73,4107.0,78.4442,78.4442,78.4342,78.4342,4107.0
2025-05-16 11:40:00,78.74,78.74,78.72,78.72,18732.0,78.4442,78.4442,78.4242,78.4242,18732.0
2025-05-16 11:45:00,78.73,78.73,78.72,78.73,11043.0,78.4342,78.4342,78.4242,78.4342,11043.0
2025-05-16 11:50:00,78.73,78.73,78.72,78.73,3621.0,78.4342,78.4342,78.4242,78.4342,3621.0
2025-05-16 11:55:00,78.73,78.73,78.72,78.73,6820.0,78.4342,78.4342,78.4242,78.4342,6820.0
2025-05-16 12:00:00,78.73,78.76,78.73,78.74,154156.0,78.4342,78.4641,78.4342,78.4442,154156.0
2025-05-16 12:05:00,78.74,78.74,78.73,78.73,50397.0,78.4442,78.4442,78.4342,78.4342,50397.0
2025-05-16 12:10:00,78.73,78.75,78.73,78.75,45181.0,78.4342,78.4541,78.4342,78.4541,45181.0
2025-05-16 12:15:00,78.75,78.75,78.74,78.75,119866.0,78.4541,78.4541,78.4442,78.4541,119866.0
2025-05-16 12:20:00,78.75,78.75,78.73,78.74,34261.0,78.4541,78.4541,78.4342,78.4442,34261.0
2025-05-16 12:25:00,78.73,78.75,78.73,78.74,21539.0,78.4342,78.4541,78.4342,78.4442,21539.0
2025-05-16 12:30:00,78.75,78.75,78.74,78.75,15759.0,78.4541,78.4541,78.4442,78.4541,15759.0
2025-05-16 12:35:00,78.75,78.75,78.72,78.73,13569.0,78.4541,78.4541,78.4242,78.4342,13569.0
2025-05-16 12:40:00,78.73,78.73,78.72,78.73,16156.0,78.4342,78.4342,78.4242,78.4342,16156.0
2025-05-16 12:45:00,78.73,78.73,78.72,78.73,16807.0,78.4342,78.4342,78.4242,78.4342,16807.0
2025-05-16 12:50:00,78.73,78.74,78.72,78.73,10350.0,78.4342,78.4442,78.4242,78.4342,10350.0
2025-05-16 12:55:00,78.74,78.74,78.73,78.73,17120.0,78.4442,78.4442,78.4342,78.4342,17120.0
2025-05-16 13:00:00,78.74,78.74,78.73,78.73,4554.0,78.4442,78.4442,78.4342,78.4342,4554.0
2025-05-16 13:05:00,78.73,78.74,78.73,78.73,1200.0,78.4342,78.4442,78.4342,78.4342,1200.0
2025-05-16 13:10:00,78.73,78.74,78.73,78.74,11022.0,78.4342,78.4442,78.4342,78.4442,11022.0
2025-05-16 13:15:00,78.74,78.74,78.73,78.73,10686.0,78.4442,78.4442,78.4342,78.4342,10686.0
2025-05-16 13:20:00,78.73,78.74,78.73,78.73,449.0,78.4342,78.4442,78.4342,78.4342,449.0
2025-05-16 13:25:00,78.74,78.75,78.73,78.75,25148.0,78.4442,78.4541,78.4342,78.4541,25148.0
2025-05-16 13:30:00,78.75,78.75,78.74,78.75,1743.0,78.4541,78.4541,78.4442,78.4541,1743.0
2025-05-16 13:35:00,78.75,78.75,78.74,78.75,7223.0,78.4541,78.4541,78.4442,78.4541,7223.0
2025-05-16 13:40:00,78.75,78.75,78.74,78.75,3210.0,78.4541,78.4541,78.4442,78.4541,3210.0
2025-05-16 13:45:00,78.74,78.75,78.73,78.73,35985.0,78.4442,78.4541,78.4342,78.4342,35985.0
2025-05-16 13:50:00,78.73,78.74,78.73,78.73,18891.0,78.4342,78.4442,78.4342,78.4342,18891.0
2025-05-16 13:55:00,78.73,78.74,78.73,78.73,13855.0,78.4342,78.4442,78.4342,78.4342,13855.0
2025-05-16 14:00:00,78.74,78.74,78.73,78.73,18306.0,78.4442,78.4442,78.4342,78.4342,18306.0
2025-05-16 14:05:00,78.74,78.74,78.73,78.73,19715.0,78.4442,78.4442,78.4342,78.4342,19715.0
2025-05-16 14:10:00,78.73,78.74,78.73,78.73,20818.0,78.4342,78.4442,78.4342,78.4342,20818.0
2025-05-16 14:15:00,78.73,78.74,78.73,78.73,15657.0,78.4342,78.4442,78.4342,78.4342,15657.0
2025-05-16 14:20:00,78.74,78.74,78.73,78.73,11581.0,78.4442,78.4442,78.4342,78.4342,11581.0
2025-05-16 14:25:00,78.73,78.74,78.73,78.74,11076.0,78.4342,78.4442,78.4342,78.4442,11076.0
2025-05-16 14:30:00,78.73,78.74,78.73,78.73,8800.0,78.4342,78.4442,78.4342,78.4342,8800.0
2025-05-16 14:35:00,78.74,78.74,78.73,78.73,17568.0,78.4442,78.4442,78.4342,78.4342,17568.0
2025-05-16 14:40:00,78.73,78.74,78.73,78.73,5293.0,78.4342,78.4442,78.4342,78.4342,5293.0
2025-05-16 14:45:00,78.73,78.74,78.73,78.73,65177.0,78.4342,78.4442,78.4342,78.4342,65177.0
2025-05-16 14:50:00,78.73,78.74,78.73,78.74,4382.0,78.4342,78.4442,78.4342,78.4442,4382.0
2025-05-16 14:55:00,78.73,78.74,78.73,78.73,13514.0,78.4342,78.4442,78.4342,78.4342,13514.0
2025-05-16 15:00:00,78.73,78.76,78.73,78.76,64678.0,78.4342,78.4641,78.4342,78.4641,64678.0
2025-05-16 15:05:00,78.76,78.76,78.75,78.76,5784.0,78.4641,78.4641,78.4541,78.4641,5784.0
2025-05-16 15:10:00,78.76,78.76,78.75,78.76,23850.0,78.4641,78.4641,78.4541,78.4641,23850.0
2025-05-16 15:15:00,78.75,78.76,78.75,78.76,24664.0,78.4541,78.4641,78.4541,78.4641,24664.0
2025-05-16 15:20:00,78.76,78.76,78.75,78.76,27258.0,78.4641,78.4641,78.4541,78.4641,27258.0
2025-05-16 15:25:00,78.75,78.77,78.75,78.76,881563.0,78.4541,78.474,78.4541,78.4641,881563.0
2025-05-16 15:30:00,78.76,78.77,78.75,78.77,58290.0,78.4641,78.474,78.4541,78.474,58290.0
2025-05-16 15:35:00,78.77,78.77,78.75,78.76,24982.0,78.474,78.474,78.4541,78.4641,24982.0
2025-05-16 15:40:00,78.76,78.76,78.74,78.75,86386.0,78.4641,78.4641,78.4442,78.4541,86386.0
2025-05-16 15:45:00,78.75,78.75,78.73,78.73,80339.0,78.4541,78.4541,78.4342,78.4342,80339.0
2025-05-16 15:50:00,78.73,78.74,78.73,78.73,28229.0,78.4342,78.4442,78.4342,78.4342,28229.0
2025-05-16 15:55:00,78.73,78.75,78.73,78.75,120345.0,78.4342,78.4541,78.4342,78.4541,120345.0
2025-05-19 09:30:00,78.61,78.66,78.61,78.65,54330.0,78.3146,78.3645,78.3146,78.3545,54330.0
2025-05-19 09:35:00,78.66,78.67,78.65,78.67,27437.0,78.3645,78.3744,78.3545,78.3744,27437.0
2025-05-19 09:40:00,78.67,78.68,78.66,78.67,10548.0,78.3744,78.3844,78.3645,78.3744,10548.0
2025-05-19 09:45:00,78.67,78.69,78.67,78.69,88198.0,78.3744,78.3943,78.3744,78.3943,88198.0
2025-05-19 09:50:00,78.69,78.69,78.68,78.68,13987.0,78.3943,78.3943,78.3844,78.3844,13987.0
2025-05-19 09:55:00,78.68,78.69,78.68,78.68,6994.0,78.3844,78.3943,78.3844,78.3844,6994.0
2025-05-19 10:00:00,78.68,78.69,78.67,78.69,20391.0,78.3844,78.3943,78.3744,78.3943,20391.0
2025-05-19 10:05:00,78.68,78.69,78.67,78.69,49541.0,78.3844,78.3943,78.3744,78.3943,49541.0
2025-05-19 10:10:00,78.69,78.7,78.68,78.7,20400.0,78.3943,78.4043,78.3844,78.4043,20400.0
2025-05-19 10:15:00,78.69,78.71,78.69,78.7,15823.0,78.3943,78.4143,78.3943,78.4043,15823.0
2025-05-19 10:20:00,78.71,78.73,78.7,78.73,14413.0,78.4143,78.4342,78.4043,78.4342,14413.0
2025-05-19 10:25:00,78.72,78.73,78.71,78.72,22944.0,78.4242,78.4342,78.4143,78.4242,22944.0
2025-05-19 10:30:00,78.72,78.72,78.71,78.71,8487.0,78.4242,78.4242,78.4143,78.4143,8487.0
2025-05-19 10:35:00,78.71,78.74,78.71,78.74,15267.0,78.4143,78.4442,78.4143,78.4442,15267.0
2025-05-19 10:40:00,78.73,78.75,78.73,78.75,43577.0,78.4342,78.4541,78.4342,78.4541,43577.0
2025-05-19 10:45:00,78.74,78.75,78.74,78.75,13160.0,78.4442,78.4541,78.4442,78.4541,13160.0
2025-05-19 10:50:00,78.75,78.75,78.73,78.75,24118.0,78.4541,78.4541,78.4342,78.4541,24118.0
2025-05-19 10:55:00,78.75,78.75,78.73,78.73,22152.0,78.4541,78.4541,78.4342,78.4342,22152.0
2025-05-19 11:00:00,78.73,78.75,78.73,78.74,9410.0,78.4342,78.4541,78.4342,78.4442,9410.0
2025-05-19 11:05:00,78.74,78.74,78.73,78.74,16106.0,78.4442,78.4442,78.4342,78.4442,16106.0
2025-05-19 11:10:00,78.74,78.76,78.73,78.75,25294.0,78.4442,78.4641,78.4342,78.4541,25294.0
2025-05-19 11:15:00,78.75,78.75,78.74,78.75,6101.0,78.4541,78.4541,78.4442,78.4541,6101.0
2025-05-19 11:20:00,78.75,78.76,78.74,78.76,33668.0,78.4541,78.4641,78.4442,78.4641,33668.0
2025-05-19 11:25:00,78.76,78.76,78.75,78.75,15761.0,78.4641,78.4641,78.4541,78.4541,15761.0
2025-05-19 11:30:00,78.75,78.75,78.74,78.75,3725.0,78.4541,78.4541,78.4442,78.4541,3725.0
2025-05-19 11:35:00,78.75,78.75,78.74,78.75,8019.0,78.4541,78.4541,78.4442,78.4541,8019.0
2025-05-19 11:40:00,78.75,78.77,78.75,78.76,32442.0,78.4541,78.474,78.4541,78.4641,32442.0
2025-05-19 11:45:00,78.75,78.77,78.74,78.74,18572.0,78.4541,78.474,78.4442,78.4442,18572.0
2025-05-19 11:50:00,78.75,78.75,78.74,78.74,11526.0,78.4541,78.4541,78.4442,78.4442,11526.0
2025-05-19 11:55:00,78.73,78.74,78.73,78.73,18757.0,78.4342,78.4442,78.4342,78.4342,18757.0
2025-05-19 12:00:00,78.73,78.74,78.73,78.74,23203.0,78.4342,78.4442,78.4342,78.4442,23203.0
2025-05-19 12:05:00,78.74,78.75,78.73,78.74,7650.0,78.4442,78.4541,78.4342,78.4442,7650.0
2025-05-19 12:10:00,78.75,78.75,78.74,78.75,4713.0,78.4541,78.4541,78.4442,78.4541,4713.0
2025-05-19 12:15:00,78.74,78.75,78.74,78.75,9509.0,78.4442,78.4541,78.4442,78.4541,9509.0
2025-05-19 12:20:00,78.74,78.75,78.74,78.74,7939.0,78.4442,78.4541,78.4442,78.4442,7939.0
2025-05-19 12:25:00,78.75,78.76,78.74,78.75,9089.0,78.4541,78.4641,78.4442,78.4541,9089.0
2025-05-19 12:30:00,78.76,78.77,78.75,78.76,32257.0,78.4641,78.474,78.4541,78.4641,32257.0
2025-05-19 12:35:00,78.76,78.76,78.75,78.75,7690.0,78.4641,78.4641,78.4541,78.4541,7690.0
2025-05-19 12:40:00,78.76,78.77,78.75,78.77,15616.0,78.4641,78.474,78.4541,78.474,15616.0
2025-05-19 12:45:00,78.77,78.77,78.76,78.76,10775.0,78.474,78.474,78.4641,78.4641,10775.0
2025-05-19 12:50:00,78.77,78.78,78.76,78.78,35465.0,78.474,78.484,78.4641,78.484,35465.0
2025-05-19 12:55:00,78.77,78.78,78.77,78.78,24870.0,78.474,78.484,78.474,78.484,24870.0
2025-05-19 13:00:00,78.78,78.78,78.77,78.78,9138.0,78.484,78.484,78.474,78.484,9138.0
2025-05-19 13:05:00,78.78,78.78,78.77,78.78,7221.0,78.484,78.484,78.474,78.484,7221.0
2025-05-19 13:10:00,78.78,78.78,78.75,78.76,54098.0,78.484,78.484,78.4541,78.4641,54098.0
2025-05-19 13:15:00,78.76,78.76,78.75,78.76,19160.0,78.4641,78.4641,78.4541,78.4641,19160.0
2025-05-19 13:20:00,78.76,78.76,78.75,78.76,10811.0,78.4641,78.4641,78.4541,78.4641,10811.0
2025-05-19 13:25:00,78.76,78.78,78.75,78.78,104381.0,78.4641,78.484,78.4541,78.484,104381.0
2025-05-19 13:30:00,78.77,78.78,78.77,78.78,16459.0,78.474,78.484,78.474,78.484,16459.0
2025-05-19 13:35:00,78.78,78.79,78.77,78.78,6876.0,78.484,78.494,78.474,78.484,6876.0
2025-05-19 13:40:00,78.78,78.8,78.78,78.79,33217.0,78.484,78.5039,78.484,78.494,33217.0
2025-05-19 13:45:00,78.79,78.79,78.78,78.79,64014.0,78.494,78.494,78.484,78.494,64014.0
2025-05-19 13:50:00,78.79,78.79,78.78,78.79,55151.0,78.494,78.494,78.484,78.494,55151.0
2025-05-19 13:55:00,78.79,78.79,78.78,78.79,7479.0,78.494,78.494,78.484,78.494,7479.0
2025-05-19 14:00:00,78.79,78.79,78.78,78.79,27402.0,78.494,78.494,78.484,78.494,27402.0
2025-05-19 14:05:00,78.79,78.79,78.78,78.78,18277.0,78.494,78.494,78.484,78.484,18277.0
2025-05-19 14:10:00,78.79,78.79,78.77,78.77,21215.0,78.494,78.494,78.474,78.474,21215.0
2025-05-19 14:15:00,78.78,78.79,78.78,78.79,9025.0,78.484,78.494,78.484,78.494,9025.0
2025-05-19 14:20:00,78.79,78.8,78.78,78.8,12777.0,78.494,78.5039,78.484,78.5039,12777.0
2025-05-19 14:25:00,78.8,78.8,78.79,78.8,24405.0,78.5039,78.5039,78.494,78.5039,24405.0
2025-05-19 14:30:00,78.8,78.8,78.79,78.8,34762.0,78.5039,78.5039,78.494,78.5039,34762.0
2025-05-19 14:35:00,78.79,78.8,78.79,78.79,22640.0,78.494,78.5039,78.494,78.494,22640.0
2025-05-19 14:40:00,78.79,78.81,78.79,78.81,20826.0,78.494,78.5139,78.494,78.5139,20826.0
2025-05-19 14:45:00,78.81,78.81,78.8,78.8,9209.0,78.5139,78.5139,78.5039,78.5039,9209.0
2025-05-19 14:50:00,78.81,78.82,78.8,78.81,46375.0,78.5139,78.5239,78.5039,78.5139,46375.0
2025-05-19 14:55:00,78.81,78.82,78.8,78.81,45421.0,78.5139,78.5239,78.5039,78.5139,45421.0
2025-05-19 15:00:00,78.81,78.82,78.8,78.82,22900.0,78.5139,78.5239,78.5039,78.5239,22900.0
2025-05-19 15:05:00,78.82,78.83,78.82,78.83,13039.0,78.5239,78.5338,78.5239,78.5338,13039.0
2025-05-19 15:10:00,78.82,78.83,78.82,78.83,64706.0,78.5239,78.5338,78.5239,78.5338,64706.0
2025-05-19 15:15:00,78.83,78.83,78.82,78.83,50728.0,78.5338,78.5338,78.5239,78.5338,50728.0
2025-05-19 15:20:00,78.83,78.83,78.82,78.83,15079.0,78.5338,78.5338,78.5239,78.5338,15079.0
2025-05-19 15:25:00,78.83,78.83,78.82,78.83,22692.0,78.5338,78.5338,78.5239,78.5338,22692.0
2025-05-19 15:30:00,78.83,78.83,78.82,78.83,6421.0,78.5338,78.5338,78.5239,78.5338,6421.0
2025-05-19 15:35:00,78.83,78.83,78.82,78.83,47799.0,78.5338,78.5338,78.5239,78.5338,47799.0
2025-05-19 15:40:00,78.83,78.84,78.82,78.83,46990.0,78.5338,78.5438,78.5239,78.5338,46990.0
2025-05-19 15:45:00,78.83,78.83,78.82,78.82,15745.0,78.5338,78.5338,78.5239,78.5239,15745.0
2025-05-19 15:50:00,78.82,78.83,78.82,78.83,53962.0,78.5239,78.5338,78.5239,78.5338,53962.0
2025-05-19 15:55:00,78.83,78.83,78.82,78.82,70550.0,78.5338,78.5338,78.5239,78.5239,70550.0
2025-05-20 09:30:00,78.78,78.78,78.75,78.78,24575.0,78.484,78.484,78.4541,78.484,24575.0
2025-05-20 09:35:00,78.78,78.78,78.76,78.77,2275.0,78.484,78.484,78.4641,78.474,2275.0
2025-05-20 09:40:00,78.76,78.77,78.75,78.76,9691.0,78.4641,78.474,78.4541,78.4641,9691.0
2025-05-20 09:45:00,78.76,78.77,78.75,78.76,131911.0,78.4641,78.474,78.4541,78.4641,131911.0
2025-05-20 09:50:00,78.75,78.77,78.75,78.76,121405.0,78.4541,78.474,78.4541,78.4641,121405.0
2025-05-20 09:55:00,78.77,78.77,78.75,78.76,24098.0,78.474,78.474,78.4541,78.4641,24098.0
2025-05-20 10:00:00,78.76,78.77,78.75,78.77,9787.0,78.4641,78.474,78.4541,78.474,9787.0
2025-05-20 10:05:00,78.78,78.78,78.77,78.78,14477.0,78.484,78.484,78.474,78.484,14477.0
2025-05-20 10:10:00,78.78,78.79,78.77,78.79,17449.0,78.484,78.494,78.474,78.494,17449.0
2025-05-20 10:15:00,78.79,78.8,78.78,78.79,38415.0,78.494,78.5039,78.484,78.494,38415.0
2025-05-20 10:20:00,78.79,78.8,78.78,78.8,46611.0,78.494,78.5039,78.484,78.5039,46611.0
2025-05-20 10:25:00,78.8,78.81,78.79,78.81,160829.0,78.5039,78.5139,78.494,78.5139,160829.0
2025-05-20 10:30:00,78.8,78.81,78.79,78.8,28417.0,78.5039,78.5139,78.494,78.5039,28417.0
2025-05-20 10:35:00,78.81,78.81,78.79,78.8,68908.0,78.5139,78.5139,78.494,78.5039,68908.0
2025-05-20 10:40:00,78.8,78.81,78.79,78.79,19101.0,78.5039,78.5139,78.494,78.494,19101.0
2025-05-20 10:45:00,78.8,78.8,78.79,78.8,25790.0,78.5039,78.5039,78.494,78.5039,25790.0
2025-05-20 10:50:00,78.8,78.81,78.79,78.81,39064.0,78.5039,78.5139,78.494,78.5139,39064.0
2025-05-20 10:55:00,78.81,78.81,78.8,78.8,16112.0,78.5139,78.5139,78.5039,78.5039,16112.0
2025-05-20 11:00:00,78.8,78.81,78.8,78.81,23384.0,78.5039,78.5139,78.5039,78.5139,23384.0
2025-05-20 11:05:00,78.81,78.82,78.8,78.81,41868.0,78.5139,78.5239,78.5039,78.5139,41868.0
2025-05-20 11:10:00,78.81,78.82,78.81,78.81,58809.0,78.5139,78.5239,78.5139,78.5139,58809.0
2025-05-20 11:15:00,78.82,78.83,78.82,78.83,20672.0,78.5239,78.5338,78.5239,78.5338,20672.0
2025-05-20 11:20:00,78.83,78.83,78.82,78.82,75366.0,78.5338,78.5338,78.5239,78.5239,75366.0
2025-05-20 11:25:00,78.83,78.83,78.81,78.82,14638.0,78.5338,78.5338,78.5139,78.5239,14638.0
2025-05-20 11:30:00,78.83,78.83,78.82,78.82,8328.0,78.5338,78.5338,78.5239,78.5239,8328.0
2025-05-20 11:35:00,78.82,78.82,78.81,78.82,15146.0,78.5239,78.5239,78.5139,78.5239,15146.0
2025-05-20 11:40:00,78.81,78.82,78.81,78.81,18474.0,78.5139,78.5239,78.5139,78.5139,18474.0
2025-05-20 11:45:00,78.81,78.82,78.81,78.82,13551.0,78.5139,78.5239,78.5139,78.5239,13551.0
2025-05-20 11:50:00,78.82,78.82,78.81,78.82,93033.0,78.5239,78.5239,78.5139,78.5239,93033.0
2025-05-20 11:55:00,78.81,78.83,78.81,78.82,20068.0,78.5139,78.5338,78.5139,78.5239,20068.0
2025-05-20 12:00:00,78.81,78.83,78.81,78.83,9476.0,78.5139,78.5338,78.5139,78.5338,9476.0
2025-05-20 12:05:00,78.82,78.83,78.81,78.81,116246.0,78.5239,78.5338,78.5139,78.5139,116246.0
2025-05-20 12:10:00,78.81,78.82,78.81,78.81,63018.0,78.5139,78.5239,78.5139,78.5139,63018.0
2025-05-20 12:15:00,78.81,78.82,78.81,78.82,5707.0,78.5139,78.5239,78.5139,78.5239,5707.0
2025-05-20 12:20:00,78.82,78.83,78.82,78.83,12102.0,78.5239,78.5338,78.5239,78.5338,12102.0
2025-05-20 12:25:00,78.83,78.83,78.82,78.83,6076.0,78.5338,78.5338,78.5239,78.5338,6076.0
2025-05-20 12:30:00,78.83,78.83,78.82,78.82,3885.0,78.5338,78.5338,78.5239,78.5239,3885.0
2025-05-20 12:35:00,78.83,78.83,78.82,78.83,3783.0,78.5338,78.5338,78.5239,78.5338,3783.0
2025-05-20 12:40:00,78.83,78.83,78.82,78.82,3516.0,78.5338,78.5338,78.5239,78.5239,3516.0
2025-05-20 12:45:00,78.83,78.84,78.83,78.84,7141.0,78.5338,78.5438,78.5338,78.5438,7141.0
2025-05-20 12:50:00,78.84,78.84,78.83,78.84,3719.0,78.5438,78.5438,78.5338,78.5438,3719.0
2025-05-20 12:55:00,78.83,78.84,78.83,78.84,34086.0,78.5338,78.5438,78.5338,78.5438,34086.0
2025-05-20 13:00:00,78.84,78.84,78.83,78.84,7618.0,78.5438,78.5438,78.5338,78.5438,7618.0
2025-05-20 13:05:00,78.84,78.84,78.83,78.84,14569.0,78.5438,78.5438,78.5338,78.5438,14569.0
2025-05-20 13:10:00,78.84,78.84,78.83,78.84,11040.0,78.5438,78.5438,78.5338,78.5438,11040.0
2025-05-20 13:15:00,78.84,78.85,78.83,78.84,43769.0,78.5438,78.5537,78.5338,78.5438,43769.0
2025-05-20 13:20:00,78.85,78.85,78.84,78.84,30233.0,78.5537,78.5537,78.5438,78.5438,30233.0
2025-05-20 13:25:00,78.85,78.85,78.84,78.85,23580.0,78.5537,78.5537,78.5438,78.5537,23580.0
2025-05-20 13:30:00,78.85,78.85,78.84,78.85,8331.0,78.5537,78.5537,78.5438,78.5537,8331.0
2025-05-20 13:35:00,78.84,78.85,78.84,78.84,216462.0,78.5438,78.5537,78.5438,78.5438,216462.0
2025-05-20 13:40:00,78.84,78.85,78.84,78.84,19023.0,78.5438,78.5537,78.5438,78.5438,19023.0
2025-05-20 13:45:00,78.84,78.85,78.84,78.85,26981.0,78.5438,78.5537,78.5438,78.5537,26981.0
2025-05-20 13:50:00,78.84,78.85,78.84,78.84,9820.0,78.5438,78.5537,78.5438,78.5438,9820.0
2025-05-20 13:55:00,78.85,78.85,78.84,78.84,3567.0,78.5537,78.5537,78.5438,78.5438,3567.0
2025-05-20 14:00:00,78.84,78.85,78.83,78.84,15949.0,78.5438,78.5537,78.5338,78.5438,15949.0
2025-05-20 14:05:00,78.84,78.84,78.83,78.84,1959.0,78.5438,78.5438,78.5338,78.5438,1959.0
2025-05-20 14:10:00,78.84,78.84,78.82,78.84,110461.0,78.5438,78.5438,78.5239,78.5438,110461.0
2025-05-20 14:15:00,78.84,78.84,78.83,78.84,30764.0,78.5438,78.5438,78.5338,78.5438,30764.0
2025-05-20 14:20:00,78.84,78.85,78.83,78.84,121002.0,78.5438,78.5537,78.5338,78.5438,121002.0
2025-05-20 14:25:00,78.84,78.85,78.83,78.83,8546.0,78.5438,78.5537,78.5338,78.5338,8546.0
2025-05-20 14:30:00,78.84,78.84,78.83,78.83,13517.0,78.5438,78.5438,78.5338,78.5338,13517.0
2025-05-20 14:35:00,78.84,78.84,78.83,78.84,7000.0,78.5438,78.5438,78.5338,78.5438,7000.0
2025-05-20 14:40:00,78.84,78.84,78.83,78.83,13031.0,78.5438,78.5438,78.5338,78.5338,13031.0
2025-05-20 14:45:00,78.84,78.84,78.83,78.84,5408.0,78.5438,78.5438,78.5338,78.5438,5408.0
2025-05-20 14:50:00,78.84,78.84,78.83,78.84,6417.0,78.5438,78.5438,78.5338,78.5438,6417.0
2025-05-20 14:55:00,78.84,78.84,78.82,78.83,80082.0,78.5438,78.5438,78.5239,78.5338,80082.0
2025-05-20 15:00:00,78.83,78.84,78.82,78.84,221296.0,78.5338,78.5438,78.5239,78.5438,221296.0
2025-05-20 15:05:00,78.84,78.84,78.83,78.84,10501.0,78.5438,78.5438,78.5338,78.5438,10501.0
2025-05-20 15:10:00,78.83,78.84,78.82,78.83,30678.0,78.5338,78.5438,78.5239,78.5338,30678.0
2025-05-20 15:15:00,78.83,78.83,78.82,78.82,13264.0,78.5338,78.5338,78.5239,78.5239,13264.0
2025-05-20 15:20:00,78.83,78.83,78.82,78.83,11561.0,78.5338,78.5338,78.5239,78.5338,11561.0
2025-05-20 15:25:00,78.83,78.83,78.82,78.83,50963.0,78.5338,78.5338,78.5239,78.5338,50963.0
2025-05-20 15:30:00,78.83,78.83,78.82,78.83,10046.0,78.5338,78.5338,78.5239,78.5338,10046.0
2025-05-20 15:35:00,78.83,78.83,78.82,78.83,18057.0,78.5338,78.5338,78.5239,78.5338,18057.0
2025-05-20 15:40:00,78.83,78.84,78.82,78.84,133594.0,78.5338,78.5438,78.5239,78.5438,133594.0
2025-05-20 15:45:00,78.84,78.84,78.83,78.84,26005.0,78.5438,78.5438,78.5338,78.5438,26005.0
2025-05-20 15:50:00,78.83,78.83,78.82,78.83,157555.0,78.5338,78.5338,78.5239,78.5338,157555.0
2025-05-20 15:55:00,78.83,78.84,78.82,78.84,85463.0,78.5338,78.5438,78.5239,78.5438,85463.0
2025-05-21 09:30:00,78.71,78.74,78.69,78.73,28303.0,78.4143,78.4442,78.3943,78.4342,28303.0
2025-05-21 09:35:00,78.73,78.74,78.73,78.73,25964.0,78.4342,78.4442,78.4342,78.4342,25964.0
2025-05-21 09:40:00,78.73,78.74,78.71,78.72,17599.0,78.4342,78.4442,78.4143,78.4242,17599.0
2025-05-21 09:45:00,78.72,78.73,78.71,78.73,27310.0,78.4242,78.4342,78.4143,78.4342,27310.0
2025-05-21 09:50:00,78.73,78.74,78.72,78.72,64862.0,78.4342,78.4442,78.4242,78.4242,64862.0
2025-05-21 09:55:00,78.73,78.73,78.71,78.73,15215.0,78.4342,78.4342,78.4143,78.4342,15215.0
2025-05-21 10:00:00,78.73,78.73,78.71,78.72,36167.0,78.4342,78.4342,78.4143,78.4242,36167.0
2025-05-21 10:05:00,78.73,78.74,78.71,78.73,65100.0,78.4342,78.4442,78.4143,78.4342,65100.0
2025-05-21 10:10:00,78.73,78.74,78.73,78.73,7968.0,78.4342,78.4442,78.4342,78.4342,7968.0
2025-05-21 10:15:00,78.74,78.75,78.73,78.74,17431.0,78.4442,78.4541,78.4342,78.4442,17431.0
2025-05-21 10:20:00,78.74,78.75,78.73,78.73,42894.0,78.4442,78.4541,78.4342,78.4342,42894.0
2025-05-21 10:25:00,78.73,78.75,78.73,78.73,48615.0,78.4342,78.4541,78.4342,78.4342,48615.0
2025-05-21 10:30:00,78.73,78.74,78.72,78.73,51477.0,78.4342,78.4442,78.4242,78.4342,51477.0
2025-05-21 10:35:00,78.73,78.73,78.72,78.73,19124.0,78.4342,78.4342,78.4242,78.4342,19124.0
2025-05-21 10:40:00,78.73,78.73,78.7,78.7,73120.0,78.4342,78.4342,78.4043,78.4043,73120.0
2025-05-21 10:45:00,78.7,78.72,78.7,78.72,85189.0,78.4043,78.4242,78.4043,78.4242,85189.0
2025-05-21 10:50:00,78.72,78.73,78.71,78.73,21526.0,78.4242,78.4342,78.4143,78.4342,21526.0
2025-05-21 10:55:00,78.73,78.73,78.72,78.73,7588.0,78.4342,78.4342,78.4242,78.4342,7588.0
2025-05-21 11:00:00,78.73,78.73,78.72,78.73,12849.0,78.4342,78.4342,78.4242,78.4342,12849.0
2025-05-21 11:05:00,78.73,78.74,78.72,78.73,20687.0,78.4342,78.4442,78.4242,78.4342,20687.0
2025-05-21 11:10:00,78.73,78.75,78.73,78.74,39048.0,78.4342,78.4541,78.4342,78.4442,39048.0
2025-05-21 11:15:00,78.75,78.76,78.74,78.76,31750.0,78.4541,78.4641,78.4442,78.4641,31750.0
2025-05-21 11:20:00,78.76,78.76,78.74,78.74,26992.0,78.4641,78.4641,78.4442,78.4442,26992.0
2025-05-21 11:25:00,78.75,78.75,78.73,78.74,34738.0,78.4541,78.4541,78.4342,78.4442,34738.0
2025-05-21 11:30:00,78.73,78.73,78.72,78.72,11775.0,78.4342,78.4342,78.4242,78.4242,11775.0
2025-05-21 11:35:00,78.73,78.73,78.72,78.72,29166.0,78.4342,78.4342,78.4242,78.4242,29166.0
2025-05-21 11:40:00,78.73,78.73,78.72,78.73,43930.0,78.4342,78.4342,78.4242,78.4342,43930.0
2025-05-21 11:45:00,78.73,78.73,78.72,78.72,39755.0,78.4342,78.4342,78.4242,78.4242,39755.0
2025-05-21 11:50:00,78.72,78.73,78.72,78.73,47838.0,78.4242,78.4342,78.4242,78.4342,47838.0
2025-05-21 11:55:00,78.73,78.73,78.71,78.72,53766.0,78.4342,78.4342,78.4143,78.4242,53766.0
2025-05-21 12:00:00,78.71,78.72,78.7,78.71,65820.0,78.4143,78.4242,78.4043,78.4143,65820.0
2025-05-21 12:05:00,78.72,78.72,78.7,78.72,51674.0,78.4242,78.4242,78.4043,78.4242,51674.0
2025-05-21 12:10:00,78.72,78.72,78.71,78.71,11908.0,78.4242,78.4242,78.4143,78.4143,11908.0
2025-05-21 12:15:00,78.72,78.72,78.71,78.71,59618.0,78.4242,78.4242,78.4143,78.4143,59618.0
2025-05-21 12:20:00,78.72,78.72,78.71,78.72,17059.0,78.4242,78.4242,78.4143,78.4242,17059.0
2025-05-21 12:25:00,78.71,78.72,78.71,78.72,15229.0,78.4143,78.4242,78.4143,78.4242,15229.0
2025-05-21 12:30:00,78.72,78.72,78.71,78.71,174485.0,78.4242,78.4242,78.4143,78.4143,174485.0
2025-05-21 12:35:00,78.72,78.72,78.71,78.72,25925.0,78.4242,78.4242,78.4143,78.4242,25925.0
2025-05-21 12:40:00,78.72,78.72,78.71,78.72,12920.0,78.4242,78.4242,78.4143,78.4242,12920.0
2025-05-21 12:45:00,78.72,78.72,78.71,78.72,7386.0,78.4242,78.4242,78.4143,78.4242,7386.0
2025-05-21 12:50:00,78.72,78.72,78.71,78.72,10601.0,78.4242,78.4242,78.4143,78.4242,10601.0
2025-05-21 12:55:00,78.72,78.73,78.71,78.71,30661.0,78.4242,78.4342,78.4143,78.4143,30661.0
2025-05-21 13:00:00,78.72,78.72,78.7,78.7,25362.0,78.4242,78.4242,78.4043,78.4043,25362.0
2025-05-21 13:05:00,78.71,78.71,78.68,78.69,41551.0,78.4143,78.4143,78.3844,78.3943,41551.0
2025-05-21 13:10:00,78.68,78.69,78.68,78.68,30223.0,78.3844,78.3943,78.3844,78.3844,30223.0
2025-05-21 13:15:00,78.68,78.69,78.65,78.66,75803.0,78.3844,78.3943,78.3545,78.3645,75803.0
2025-05-21 13:20:00,78.66,78.66,78.64,78.65,39237.0,78.3645,78.3645,78.3445,78.3545,39237.0
2025-05-21 13:25:00,78.65,78.65,78.63,78.64,9562.0,78.3545,78.3545,78.3346,78.3445,9562.0
2025-05-21 13:30:00,78.64,78.64,78.6,78.64,38106.0,78.3445,78.3445,78.3047,78.3445,38106.0
2025-05-21 13:35:00,78.65,78.66,78.64,78.66,13398.0,78.3545,78.3645,78.3445,78.3645,13398.0
2025-05-21 13:40:00,78.65,78.67,78.65,78.66,26668.0,78.3545,78.3744,78.3545,78.3645,26668.0
2025-05-21 13:45:00,78.66,78.66,78.63,78.64,33633.0,78.3645,78.3645,78.3346,78.3445,33633.0
2025-05-21 13:50:00,78.64,78.65,78.63,78.64,23149.0,78.3445,78.3545,78.3346,78.3445,23149.0
2025-05-21 13:55:00,78.63,78.63,78.62,78.63,17764.0,78.3346,78.3346,78.3246,78.3346,17764.0
2025-05-21 14:00:00,78.63,78.64,78.62,78.64,32590.0,78.3346,78.3445,78.3246,78.3445,32590.0
2025-05-21 14:05:00,78.64,78.66,78.62,78.66,821138.0,78.3445,78.3645,78.3246,78.3645,821138.0
2025-05-21 14:10:00,78.66,78.66,78.63,78.64,157969.0,78.3645,78.3645,78.3346,78.3445,157969.0
2025-05-21 14:15:00,78.64,78.64,78.63,78.64,11795.0,78.3445,78.3445,78.3346,78.3445,11795.0
2025-05-21 14:20:00,78.64,78.65,78.63,78.64,101584.0,78.3445,78.3545,78.3346,78.3445,101584.0
2025-05-21 14:25:00,78.64,78.65,78.63,78.65,95078.0,78.3445,78.3545,78.3346,78.3545,95078.0
2025-05-21 14:30:00,78.64,78.65,78.64,78.65,14750.0,78.3445,78.3545,78.3445,78.3545,14750.0
2025-05-21 14:35:00,78.65,78.66,78.65,78.65,25462.0,78.3545,78.3645,78.3545,78.3545,25462.0
2025-05-21 14:40:00,78.65,78.66,78.64,78.65,40217.0,78.3545,78.3645,78.3445,78.3545,40217.0
2025-05-21 14:45:00,78.65,78.65,78.62,78.63,50681.0,78.3545,78.3545,78.3246,78.3346,50681.0
2025-05-21 14:50:00,78.62,78.63,78.62,78.62,19550.0,78.3246,78.3346,78.3246,78.3246,19550.0
2025-05-21 14:55:00,78.63,78.63,78.6,78.61,45046.0,78.3346,78.3346,78.3047,78.3146,45046.0
2025-05-21 15:00:00,78.61,78.63,78.6,78.63,34424.0,78.3146,78.3346,78.3047,78.3346,34424.0
2025-05-21 15:05:00,78.63,78.63,78.62,78.62,44944.0,78.3346,78.3346,78.3246,78.3246,44944.0
2025-05-21 15:10:00,78.63,78.64,78.62,78.64,59328.0,78.3346,78.3445,78.3246,78.3445,59328.0
2025-05-21 15:15:00,78.64,78.65,78.63,78.65,71743.0,78.3445,78.3545,78.3346,78.3545,71743.0
2025-05-21 15:20:00,78.65,78.65,78.64,78.64,41178.0,78.3545,78.3545,78.3445,78.3445,41178.0
2025-05-21 15:25:00,78.65,78.65,78.64,78.64,49188.0,78.3545,78.3545,78.3445,78.3445,49188.0
2025-05-21 15:30:00,78.64,78.65,78.64,78.65,72435.0,78.3445,78.3545,78.3445,78.3545,72435.0
2025-05-21 15:35:00,78.65,78.65,78.64,78.65,43745.0,78.3545,78.3545,78.3445,78.3545,43745.0
2025-05-21 15:40:00,78.65,78.65,78.64,78.65,38112.0,78.3545,78.3545,78.3445,78.3545,38112.0
2025-05-21 15:45:00,78.64,78.65,78.64,78.64,39119.0,78.3445,78.3545,78.3445,78.3445,39119.0
2025-05-21 15:50:00,78.64,78.64,78.63,78.63,134645.0,78.3445,78.3445,78.3346,78.3346,134645.0
2025-05-21 15:55:00,78.64,78.64,78.62,78.63,199281.0,78.3445,78.3445,78.3246,78.3346,199281.0
2025-05-22 09:30:00,78.66,78.7,78.65,78.68,38992.0,78.3645,78.4043,78.3545,78.3844,38992.0
2025-05-22 09:35:00,78.68,78.69,78.67,78.69,17566.0,78.3844,78.3943,78.3744,78.3943,17566.0
2025-05-22 09:40:00,78.69,78.69,78.68,78.69,66437.0,78.3943,78.3943,78.3844,78.3943,66437.0
2025-05-22 09:45:00,78.68,78.69,78.63,78.64,64562.0,78.3844,78.3943,78.3346,78.3445,64562.0
2025-05-22 09:50:00,78.64,78.65,78.62,78.65,46137.0,78.3445,78.3545,78.3246,78.3545,46137.0
2025-05-22 09:55:00,78.65,78.65,78.62,78.64,89384.0,78.3545,78.3545,78.3246,78.3445,89384.0
2025-05-22 10:00:00,78.64,78.67,78.63,78.66,93524.0,78.3445,78.3744,78.3346,78.3645,93524.0
2025-05-22 10:05:00,78.66,78.67,78.64,78.65,28231.0,78.3645,78.3744,78.3445,78.3545,28231.0
2025-05-22 10:10:00,78.65,78.66,78.64,78.65,26554.0,78.3545,78.3645,78.3445,78.3545,26554.0
2025-05-22 10:15:00,78.64,78.65,78.63,78.65,17674.0,78.3445,78.3545,78.3346,78.3545,17674.0
2025-05-22 10:20:00,78.65,78.66,78.63,78.66,57326.0,78.3545,78.3645,78.3346,78.3645,57326.0
2025-05-22 10:25:00,78.66,78.67,78.65,78.66,19391.0,78.3645,78.3744,78.3545,78.3645,19391.0
2025-05-22 10:30:00,78.67,78.67,78.65,78.65,163111.0,78.3744,78.3744,78.3545,78.3545,163111.0
2025-05-22 10:35:00,78.65,78.66,78.65,78.65,53832.0,78.3545,78.3645,78.3545,78.3545,53832.0
2025-05-22 10:40:00,78.66,78.66,78.64,78.66,35362.0,78.3645,78.3645,78.3445,78.3645,35362.0
2025-05-22 10:45:00,78.66,78.67,78.65,78.66,31140.0,78.3645,78.3744,78.3545,78.3645,31140.0
2025-05-22 10:50:00,78.66,78.66,78.65,78.66,32976.0,78.3645,78.3645,78.3545,78.3645,32976.0
2025-05-22 10:55:00,78.66,78.69,78.66,78.69,35667.0,78.3645,78.3943,78.3645,78.3943,35667.0
2025-05-22 11:00:00,78.69,78.69,78.68,78.69,12773.0,78.3943,78.3943,78.3844,78.3943,12773.0
2025-05-22 11:05:00,78.69,78.69,78.67,78.67,57933.0,78.3943,78.3943,78.3744,78.3744,57933.0
2025-05-22 11:10:00,78.67,78.68,78.67,78.67,67493.0,78.3744,78.3844,78.3744,78.3744,67493.0
2025-05-22 11:15:00,78.67,78.68,78.66,78.68,34711.0,78.3744,78.3844,78.3645,78.3844,34711.0
2025-05-22 11:20:00,78.68,78.69,78.67,78.69,50696.0,78.3844,78.3943,78.3744,78.3943,50696.0
2025-05-22 11:25:00,78.69,78.71,78.68,78.71,42021.0,78.3943,78.4143,78.3844,78.4143,42021.0
2025-05-22 11:30:00,78.7,78.72,78.7,78.72,34882.0,78.4043,78.4242,78.4043,78.4242,34882.0
2025-05-22 11:35:00,78.72,78.74,78.71,78.73,72932.0,78.4242,78.4442,78.4143,78.4342,72932.0
2025-05-22 11:40:00,78.73,78.74,78.72,78.73,58516.0,78.4342,78.4442,78.4242,78.4342,58516.0
2025-05-22 11:45:00,78.73,78.74,78.73,78.73,50493.0,78.4342,78.4442,78.4342,78.4342,50493.0
2025-05-22 11:50:00,78.74,78.74,78.73,78.73,34406.0,78.4442,78.4442,78.4342,78.4342,34406.0
2025-05-22 11:55:00,78.74,78.74,78.72,78.73,83016.0,78.4442,78.4442,78.4242,78.4342,83016.0
2025-05-22 12:00:00,78.73,78.74,78.73,78.73,34901.0,78.4342,78.4442,78.4342,78.4342,34901.0
2025-05-22 12:05:00,78.73,78.75,78.73,78.73,107813.0,78.4342,78.4541,78.4342,78.4342,107813.0
2025-05-22 12:10:00,78.73,78.75,78.73,78.75,42911.0,78.4342,78.4541,78.4342,78.4541,42911.0
2025-05-22 12:15:00,78.75,78.76,78.74,78.75,72746.0,78.4541,78.4641,78.4442,78.4541,72746.0
2025-05-22 12:20:00,78.75,78.75,78.74,78.75,40842.0,78.4541,78.4541,78.4442,78.4541,40842.0
2025-05-22 12:25:00,78.75,78.75,78.74,78.75,27388.0,78.4541,78.4541,78.4442,78.4541,27388.0
2025-05-22 12:30:00,78.75,78.75,78.73,78.73,21775.0,78.4541,78.4541,78.4342,78.4342,21775.0
2025-05-22 12:35:00,78.73,78.74,78.72,78.72,20970.0,78.4342,78.4442,78.4242,78.4242,20970.0
2025-05-22 12:40:00,78.73,78.73,78.71,78.72,46189.0,78.4342,78.4342,78.4143,78.4242,46189.0
2025-05-22 12:45:00,78.72,78.72,78.71,78.72,10528.0,78.4242,78.4242,78.4143,78.4242,10528.0
2025-05-22 12:50:00,78.72,78.72,78.7,78.72,47123.0,78.4242,78.4242,78.4043,78.4242,47123.0
2025-05-22 12:55:00,78.71,78.71,78.69,78.7,38542.0,78.4143,78.4143,78.3943,78.4043,38542.0
2025-05-22 13:00:00,78.7,78.71,78.69,78.69,39696.0,78.4043,78.4143,78.3943,78.3943,39696.0
2025-05-22 13:05:00,78.7,78.71,78.69,78.7,37319.0,78.4043,78.4143,78.3943,78.4043,37319.0
2025-05-22 13:10:00,78.7,78.71,78.69,78.7,45399.0,78.4043,78.4143,78.3943,78.4043,45399.0
2025-05-22 13:15:00,78.7,78.73,78.7,78.72,29233.0,78.4043,78.4342,78.4043,78.4242,29233.0
2025-05-22 13:20:00,78.72,78.73,78.71,78.72,15241.0,78.4242,78.4342,78.4143,78.4242,15241.0
2025-05-22 13:25:00,78.73,78.73,78.72,78.73,28750.0,78.4342,78.4342,78.4242,78.4342,28750.0
2025-05-22 13:30:00,78.73,78.73,78.71,78.72,35409.0,78.4342,78.4342,78.4143,78.4242,35409.0
2025-05-22 13:35:00,78.73,78.73,78.72,78.73,24724.0,78.4342,78.4342,78.4242,78.4342,24724.0
2025-05-22 13:40:00,78.73,78.73,78.71,78.73,35760.0,78.4342,78.4342,78.4143,78.4342,35760.0
2025-05-22 13:45:00,78.73,78.73,78.72,78.73,57565.0,78.4342,78.4342,78.4242,78.4342,57565.0
2025-05-22 13:50:00,78.72,78.73,78.71,78.72,41386.0,78.4242,78.4342,78.4143,78.4242,41386.0
2025-05-22 13:55:00,78.72,78.72,78.71,78.72,50929.0,78.4242,78.4242,78.4143,78.4242,50929.0
2025-05-22 14:00:00,78.72,78.72,78.71,78.71,60731.0,78.4242,78.4242,78.4143,78.4143,60731.0
2025-05-22 14:05:00,78.72,78.72,78.71,78.71,9044.0,78.4242,78.4242,78.4143,78.4143,9044.0
2025-05-22 14:10:00,78.71,78.72,78.7,78.72,40899.0,78.4143,78.4242,78.4043,78.4242,40899.0
2025-05-22 14:15:00,78.72,78.73,78.72,78.73,31359.0,78.4242,78.4342,78.4242,78.4342,31359.0
2025-05-22 14:20:00,78.73,78.73,78.71,78.72,27909.0,78.4342,78.4342,78.4143,78.4242,27909.0
2025-05-22 14:25:00,78.72,78.72,78.71,78.71,13793.0,78.4242,78.4242,78.4143,78.4143,13793.0
2025-05-22 14:30:00,78.71,78.72,78.7,78.7,55719.0,78.4143,78.4242,78.4043,78.4043,55719.0
2025-05-22 14:35:00,78.7,78.71,78.7,78.71,63174.0,78.4043,78.4143,78.4043,78.4143,63174.0
2025-05-22 14:40:00,78.72,78.72,78.71,78.72,12662.0,78.4242,78.4242,78.4143,78.4242,12662.0
2025-05-22 14:45:00,78.71,78.72,78.71,78.72,20043.0,78.4143,78.4242,78.4143,78.4242,20043.0
2025-05-22 14:50:00,78.72,78.72,78.71,78.72,11730.0,78.4242,78.4242,78.4143,78.4242,11730.0
2025-05-22 14:55:00,78.72,78.72,78.71,78.72,23079.0,78.4242,78.4242,78.4143,78.4242,23079.0
2025-05-22 15:00:00,78.72,78.73,78.71,78.73,53371.0,78.4242,78.4342,78.4143,78.4342,53371.0
2025-05-22 15:05:00,78.73,78.73,78.72,78.72,25030.0,78.4342,78.4342,78.4242,78.4242,25030.0
2025-05-22 15:10:00,78.73,78.73,78.72,78.73,30516.0,78.4342,78.4342,78.4242,78.4342,30516.0
2025-05-22 15:15:00,78.72,78.73,78.72,78.73,29218.0,78.4242,78.4342,78.4242,78.4342,29218.0
2025-05-22 15:20:00,78.72,78.73,78.72,78.73,34889.0,78.4242,78.4342,78.4242,78.4342,34889.0
2025-05-22 15:25:00,78.73,78.73,78.72,78.73,45166.0,78.4342,78.4342,78.4242,78.4342,45166.0
2025-05-22 15:30:00,78.72,78.73,78.72,78.73,27158.0,78.4242,78.4342,78.4242,78.4342,27158.0
2025-05-22 15:35:00,78.73,78.73,78.72,78.73,42037.0,78.4342,78.4342,78.4242,78.4342,42037.0
2025-05-22 15:40:00,78.73,78.73,78.72,78.73,59564.0,78.4342,78.4342,78.4242,78.4342,59564.0
2025-05-22 15:45:00,78.73,78.74,78.72,78.74,269448.0,78.4342,78.4442,78.4242,78.4442,269448.0
2025-05-22 15:50:00,78.74,78.75,78.74,78.75,69326.0,78.4442,78.4541,78.4442,78.4541,69326.0
2025-05-22 15:55:00,78.75,78.75,78.73,78.73,179328.0,78.4541,78.4541,78.4342,78.4342,179328.0
2025-05-23 09:30:00,78.83,78.85,78.83,78.84,74861.0,78.5338,78.5537,78.5338,78.5438,74861.0
2025-05-23 09:35:00,78.84,78.84,78.81,78.83,34181.0,78.5438,78.5438,78.5139,78.5338,34181.0
2025-05-23 09:40:00,78.82,78.83,78.81,78.81,10377.0,78.5239,78.5338,78.5139,78.5139,10377.0
2025-05-23 09:45:00,78.82,78.83,78.81,78.82,28749.0,78.5239,78.5338,78.5139,78.5239,28749.0
2025-05-23 09:50:00,78.81,78.82,78.81,78.82,3646.0,78.5139,78.5239,78.5139,78.5239,3646.0
2025-05-23 09:55:00,78.81,78.81,78.8,78.81,25369.0,78.5139,78.5139,78.5039,78.5139,25369.0
2025-05-23 10:00:00,78.8,78.81,78.77,78.79,171109.0,78.5039,78.5139,78.474,78.494,171109.0
2025-05-23 10:05:00,78.78,78.8,78.78,78.8,10343.0,78.484,78.5039,78.484,78.5039,10343.0
2025-05-23 10:10:00,78.79,78.8,78.77,78.78,34526.0,78.494,78.5039,78.474,78.484,34526.0
2025-05-23 10:15:00,78.78,78.79,78.77,78.79,23320.0,78.484,78.494,78.474,78.494,23320.0
2025-05-23 10:20:00,78.79,78.8,78.78,78.79,19387.0,78.494,78.5039,78.484,78.494,19387.0
2025-05-23 10:25:00,78.79,78.79,78.77,78.78,10455.0,78.494,78.494,78.474,78.484,10455.0
2025-05-23 10:30:00,78.78,78.78,78.76,78.77,52802.0,78.484,78.484,78.4641,78.474,52802.0
2025-05-23 10:35:00,78.77,78.79,78.77,78.78,93766.0,78.474,78.494,78.474,78.484,93766.0
2025-05-23 10:40:00,78.78,78.78,78.76,78.77,69960.0,78.484,78.484,78.4641,78.474,69960.0
2025-05-23 10:45:00,78.78,78.79,78.77,78.79,10709.0,78.484,78.494,78.474,78.494,10709.0
2025-05-23 10:50:00,78.79,78.79,78.78,78.79,8678.0,78.494,78.494,78.484,78.494,8678.0
2025-05-23 10:55:00,78.79,78.8,78.78,78.79,50503.0,78.494,78.5039,78.484,78.494,50503.0
2025-05-23 11:00:00,78.78,78.79,78.76,78.77,10989.0,78.484,78.494,78.4641,78.474,10989.0
2025-05-23 11:05:00,78.77,78.77,78.75,78.76,16290.0,78.474,78.474,78.4541,78.4641,16290.0
2025-05-23 11:10:00,78.76,78.76,78.75,78.76,64252.0,78.4641,78.4641,78.4541,78.4641,64252.0
2025-05-23 11:15:00,78.76,78.76,78.75,78.76,10600.0,78.4641,78.4641,78.4541,78.4641,10600.0
2025-05-23 11:20:00,78.76,78.77,78.75,78.76,15032.0,78.4641,78.474,78.4541,78.4641,15032.0
2025-05-23 11:25:00,78.75,78.76,78.75,78.76,3005.0,78.4541,78.4641,78.4541,78.4641,3005.0
2025-05-23 11:30:00,78.76,78.76,78.74,78.75,30965.0,78.4641,78.4641,78.4442,78.4541,30965.0
2025-05-23 11:35:00,78.75,78.77,78.74,78.77,23856.0,78.4541,78.474,78.4442,78.474,23856.0
2025-05-23 11:40:00,78.76,78.78,78.75,78.76,32569.0,78.4641,78.484,78.4541,78.4641,32569.0
2025-05-23 11:45:00,78.77,78.78,78.76,78.78,8812.0,78.474,78.484,78.4641,78.484,8812.0
2025-05-23 11:50:00,78.78,78.79,78.77,78.79,33514.0,78.484,78.494,78.474,78.494,33514.0
2025-05-23 11:55:00,78.8,78.8,78.79,78.8,8835.0,78.5039,78.5039,78.494,78.5039,8835.0
2025-05-23 12:00:00,78.8,78.8,78.79,78.8,8127.0,78.5039,78.5039,78.494,78.5039,8127.0
2025-05-23 12:05:00,78.8,78.8,78.78,78.79,62737.0,78.5039,78.5039,78.484,78.494,62737.0
2025-05-23 12:10:00,78.79,78.79,78.78,78.79,8034.0,78.494,78.494,78.484,78.494,8034.0
2025-05-23 12:15:00,78.78,78.78,78.76,78.77,20620.0,78.484,78.484,78.4641,78.474,20620.0
2025-05-23 12:20:00,78.77,78.77,78.76,78.76,4390.0,78.474,78.474,78.4641,78.4641,4390.0
2025-05-23 12:25:00,78.76,78.77,78.74,78.75,11266.0,78.4641,78.474,78.4442,78.4541,11266.0
2025-05-23 12:30:00,78.74,78.76,78.73,78.73,18034.0,78.4442,78.4641,78.4342,78.4342,18034.0
2025-05-23 12:35:00,78.74,78.75,78.73,78.75,41434.0,78.4442,78.4541,78.4342,78.4541,41434.0
2025-05-23 12:40:00,78.75,78.75,78.74,78.75,4847.0,78.4541,78.4541,78.4442,78.4541,4847.0
2025-05-23 12:45:00,78.75,78.75,78.73,78.75,63439.0,78.4541,78.4541,78.4342,78.4541,63439.0
2025-05-23 12:50:00,78.75,78.75,78.73,78.74,20921.0,78.4541,78.4541,78.4342,78.4442,20921.0
2025-05-23 12:55:00,78.75,78.76,78.74,78.75,16188.0,78.4541,78.4641,78.4442,78.4541,16188.0
2025-05-23 13:00:00,78.76,78.77,78.75,78.76,14209.0,78.4641,78.474,78.4541,78.4641,14209.0
2025-05-23 13:05:00,78.76,78.76,78.75,78.75,40632.0,78.4641,78.4641,78.4541,78.4541,40632.0
2025-05-23 13:10:00,78.75,78.77,78.75,78.77,20506.0,78.4541,78.474,78.4541,78.474,20506.0
2025-05-23 13:15:00,78.77,78.77,78.75,78.76,10605.0,78.474,78.474,78.4541,78.4641,10605.0
2025-05-23 13:20:00,78.76,78.77,78.75,78.76,14859.0,78.4641,78.474,78.4541,78.4641,14859.0
2025-05-23 13:25:00,78.77,78.78,78.76,78.78,35113.0,78.474,78.484,78.4641,78.484,35113.0
2025-05-23 13:30:00,78.78,78.78,78.76,78.77,6536.0,78.484,78.484,78.4641,78.474,6536.0
2025-05-23 13:35:00,78.77,78.77,78.76,78.77,10752.0,78.474,78.474,78.4641,78.474,10752.0
2025-05-23 13:40:00,78.77,78.77,78.75,78.75,35895.0,78.474,78.474,78.4541,78.4541,35895.0
2025-05-23 13:45:00,78.76,78.76,78.75,78.76,10050.0,78.4641,78.4641,78.4541,78.4641,10050.0
2025-05-23 13:50:00,78.75,78.76,78.74,78.75,13249.0,78.4541,78.4641,78.4442,78.4541,13249.0
2025-05-23 13:55:00,78.74,78.76,78.74,78.76,25662.0,78.4442,78.4641,78.4442,78.4641,25662.0
2025-05-23 14:00:00,78.75,78.76,78.75,78.76,2817.0,78.4541,78.4641,78.4541,78.4641,2817.0
2025-05-23 14:05:00,78.76,78.76,78.75,78.75,3506.0,78.4641,78.4641,78.4541,78.4541,3506.0
2025-05-23 14:10:00,78.76,78.76,78.75,78.75,4063.0,78.4641,78.4641,78.4541,78.4541,4063.0
2025-05-23 14:15:00,78.76,78.77,78.75,78.77,9983.0,78.4641,78.474,78.4541,78.474,9983.0
2025-05-23 14:20:00,78.77,78.78,78.76,78.78,8515.0,78.474,78.484,78.4641,78.484,8515.0
2025-05-23 14:25:00,78.78,78.78,78.76,78.77,22756.0,78.484,78.484,78.4641,78.474,22756.0
2025-05-23 14:30:00,78.77,78.78,78.76,78.78,7040.0,78.474,78.484,78.4641,78.484,7040.0
2025-05-23 14:35:00,78.78,78.78,78.77,78.77,7581.0,78.484,78.484,78.474,78.474,7581.0
2025-05-23 14:40:00,78.78,78.78,78.77,78.78,4159.0,78.484,78.484,78.474,78.484,4159.0
2025-05-23 14:45:00,78.78,78.78,78.77,78.78,7648.0,78.484,78.484,78.474,78.484,7648.0
2025-05-23 14:50:00,78.77,78.78,78.76,78.77,15418.0,78.474,78.484,78.4641,78.474,15418.0
2025-05-23 14:55:00,78.77,78.77,78.76,78.77,4241.0,78.474,78.474,78.4641,78.474,4241.0
2025-05-23 15:00:00,78.76,78.78,78.76,78.78,11350.0,78.4641,78.484,78.4641,78.484,11350.0
2025-05-23 15:05:00,78.78,78.78,78.77,78.78,10008.0,78.484,78.484,78.474,78.484,10008.0
2025-05-23 15:10:00,78.78,78.78,78.77,78.77,3939.0,78.484,78.484,78.474,78.474,3939.0
2025-05-23 15:15:00,78.78,78.78,78.77,78.77,2863.0,78.484,78.484,78.474,78.474,2863.0
2025-05-23 15:20:00,78.78,78.78,78.77,78.78,8996.0,78.484,78.484,78.474,78.484,8996.0
2025-05-23 15:25:00,78.78,78.78,78.77,78.77,14237.0,78.484,78.484,78.474,78.474,14237.0
2025-05-23 15:30:00,78.78,78.79,78.77,78.79,17917.0,78.484,78.494,78.474,78.494,17917.0
2025-05-23 15:35:00,78.78,78.79,78.78,78.79,3120.0,78.484,78.494,78.484,78.494,3120.0
2025-05-23 15:40:00,78.79,78.79,78.78,78.78,2128.0,78.494,78.494,78.484,78.484,2128.0
2025-05-23 15:45:00,78.78,78.79,78.77,78.78,10939.0,78.484,78.494,78.474,78.484,10939.0
2025-05-23 15:50:00,78.78,78.78,78.77,78.78,3844.0,78.484,78.484,78.474,78.484,3844.0
2025-05-23 15:55:00,78.78,78.79,78.77,78.78,27578.0,78.484,78.494,78.474,78.484,27578.0
2025-05-27 09:30:00,78.87,78.87,78.82,78.84,75778.0,78.5737,78.5737,78.5239,78.5438,75778.0
2025-05-27 09:35:00,78.83,78.85,78.82,78.85,50884.0,78.5338,78.5537,78.5239,78.5537,50884.0
2025-05-27 09:40:00,78.84,78.86,78.84,78.86,37059.0,78.5438,78.5637,78.5438,78.5637,37059.0
2025-05-27 09:45:00,78.86,78.86,78.85,78.86,6677.0,78.5637,78.5637,78.5537,78.5637,6677.0
2025-05-27 09:50:00,78.86,78.86,78.85,78.85,5874.0,78.5637,78.5637,78.5537,78.5537,5874.0
2025-05-27 09:55:00,78.86,78.86,78.84,78.84,302903.0,78.5637,78.5637,78.5438,78.5438,302903.0
2025-05-27 10:00:00,78.84,78.85,78.82,78.83,24662.0,78.5438,78.5537,78.5239,78.5338,24662.0
2025-05-27 10:05:00,78.84,78.85,78.83,78.85,13518.0,78.5438,78.5537,78.5338,78.5537,13518.0
2025-05-27 10:10:00,78.84,78.85,78.84,78.85,16151.0,78.5438,78.5537,78.5438,78.5537,16151.0
2025-05-27 10:15:00,78.85,78.86,78.85,78.86,9985.0,78.5537,78.5637,78.5537,78.5637,9985.0
2025-05-27 10:20:00,78.86,78.88,78.85,78.88,13066.0,78.5637,78.5836,78.5537,78.5836,13066.0
2025-05-27 10:25:00,78.88,78.89,78.87,78.89,6745.0,78.5836,78.5936,78.5737,78.5936,6745.0
2025-05-27 10:30:00,78.89,78.89,78.88,78.88,112554.0,78.5936,78.5936,78.5836,78.5836,112554.0
2025-05-27 10:35:00,78.88,78.88,78.87,78.87,10890.0,78.5836,78.5836,78.5737,78.5737,10890.0
2025-05-27 10:40:00,78.88,78.88,78.86,78.86,16458.0,78.5836,78.5836,78.5637,78.5637,16458.0
2025-05-27 10:45:00,78.87,78.88,78.86,78.88,17640.0,78.5737,78.5836,78.5637,78.5836,17640.0
2025-05-27 10:50:00,78.87,78.88,78.87,78.87,20497.0,78.5737,78.5836,78.5737,78.5737,20497.0
2025-05-27 10:55:00,78.87,78.89,78.87,78.89,10420.0,78.5737,78.5936,78.5737,78.5936,10420.0
2025-05-27 11:00:00,78.88,78.89,78.87,78.89,24580.0,78.5836,78.5936,78.5737,78.5936,24580.0
2025-05-27 11:05:00,78.88,78.88,78.87,78.88,5885.0,78.5836,78.5836,78.5737,78.5836,5885.0
2025-05-27 11:10:00,78.88,78.89,78.87,78.89,48764.0,78.5836,78.5936,78.5737,78.5936,48764.0
2025-05-27 11:15:00,78.89,78.89,78.87,78.88,21033.0,78.5936,78.5936,78.5737,78.5836,21033.0
2025-05-27 11:20:00,78.88,78.89,78.87,78.89,47070.0,78.5836,78.5936,78.5737,78.5936,47070.0
2025-05-27 11:25:00,78.89,78.9,78.88,78.9,12604.0,78.5936,78.6036,78.5836,78.6036,12604.0
2025-05-27 11:30:00,78.9,78.9,78.88,78.89,15701.0,78.6036,78.6036,78.5836,78.5936,15701.0
2025-05-27 11:35:00,78.89,78.9,78.88,78.89,13527.0,78.5936,78.6036,78.5836,78.5936,13527.0
2025-05-27 11:40:00,78.9,78.91,78.9,78.9,6193.0,78.6036,78.6135,78.6036,78.6036,6193.0
2025-05-27 11:45:00,78.9,78.91,78.89,78.89,7045.0,78.6036,78.6135,78.5936,78.5936,7045.0
2025-05-27 11:50:00,78.9,78.91,78.89,78.91,8511.0,78.6036,78.6135,78.5936,78.6135,8511.0
2025-05-27 11:55:00,78.91,78.91,78.9,78.91,3660.0,78.6135,78.6135,78.6036,78.6135,3660.0
2025-05-27 12:00:00,78.91,78.91,78.9,78.91,10775.0,78.6135,78.6135,78.6036,78.6135,10775.0
2025-05-27 12:05:00,78.91,78.91,78.9,78.91,6214.0,78.6135,78.6135,78.6036,78.6135,6214.0
2025-05-27 12:10:00,78.9,78.91,78.9,78.91,22927.0,78.6036,78.6135,78.6036,78.6135,22927.0
2025-05-27 12:15:00,78.91,78.92,78.9,78.91,22032.0,78.6135,78.6235,78.6036,78.6135,22032.0
2025-05-27 12:20:00,78.91,78.92,78.9,78.91,14751.0,78.6135,78.6235,78.6036,78.6135,14751.0
2025-05-27 12:25:00,78.92,78.92,78.9,78.91,22578.0,78.6235,78.6235,78.6036,78.6135,22578.0
2025-05-27 12:30:00,78.91,78.91,78.9,78.91,1377.0,78.6135,78.6135,78.6036,78.6135,1377.0
2025-05-27 12:35:00,78.91,78.91,78.9,78.91,30438.0,78.6135,78.6135,78.6036,78.6135,30438.0
2025-05-27 12:40:00,78.91,78.92,78.9,78.91,49084.0,78.6135,78.6235,78.6036,78.6135,49084.0
2025-05-27 12:45:00,78.9,78.91,78.9,78.91,19426.0,78.6036,78.6135,78.6036,78.6135,19426.0
2025-05-27 12:50:00,78.91,78.91,78.89,78.89,20769.0,78.6135,78.6135,78.5936,78.5936,20769.0
2025-05-27 12:55:00,78.9,78.9,78.89,78.89,3472.0,78.6036,78.6036,78.5936,78.5936,3472.0
2025-05-27 13:00:00,78.9,78.91,78.89,78.9,17066.0,78.6036,78.6135,78.5936,78.6036,17066.0
2025-05-27 13:05:00,78.91,78.91,78.89,78.9,16007.0,78.6135,78.6135,78.5936,78.6036,16007.0
2025-05-27 13:10:00,78.89,78.9,78.89,78.9,7649.0,78.5936,78.6036,78.5936,78.6036,7649.0
2025-05-27 13:15:00,78.9,78.9,78.88,78.89,15483.0,78.6036,78.6036,78.5836,78.5936,15483.0
2025-05-27 13:20:00,78.89,78.9,78.89,78.9,24399.0,78.5936,78.6036,78.5936,78.6036,24399.0
2025-05-27 13:25:00,78.9,78.9,78.89,78.9,7657.0,78.6036,78.6036,78.5936,78.6036,7657.0
2025-05-27 13:30:00,78.9,78.9,78.89,78.9,8932.0,78.6036,78.6036,78.5936,78.6036,8932.0
2025-05-27 13:35:00,78.9,78.91,78.89,78.91,17956.0,78.6036,78.6135,78.5936,78.6135,17956.0
2025-05-27 13:40:00,78.91,78.91,78.9,78.91,9077.0,78.6135,78.6135,78.6036,78.6135,9077.0
2025-05-27 13:45:00,78.91,78.91,78.9,78.91,12529.0,78.6135,78.6135,78.6036,78.6135,12529.0
2025-05-27 13:50:00,78.91,78.91,78.9,78.91,9268.0,78.6135,78.6135,78.6036,78.6135,9268.0
2025-05-27 13:55:00,78.91,78.92,78.9,78.91,17982.0,78.6135,78.6235,78.6036,78.6135,17982.0
2025-05-27 14:00:00,78.92,78.92,78.91,78.92,11882.0,78.6235,78.6235,78.6135,78.6235,11882.0
2025-05-27 14:05:00,78.92,78.92,78.91,78.92,9855.0,78.6235,78.6235,78.6135,78.6235,9855.0
2025-05-27 14:10:00,78.91,78.93,78.91,78.92,45805.0,78.6135,78.6334,78.6135,78.6235,45805.0
2025-05-27 14:15:00,78.93,78.93,78.92,78.92,46182.0,78.6334,78.6334,78.6235,78.6235,46182.0
2025-05-27 14:20:00,78.93,78.93,78.92,78.92,33103.0,78.6334,78.6334,78.6235,78.6235,33103.0
2025-05-27 14:25:00,78.93,78.93,78.92,78.93,10429.0,78.6334,78.6334,78.6235,78.6334,10429.0
2025-05-27 14:30:00,78.92,78.93,78.92,78.93,6699.0,78.6235,78.6334,78.6235,78.6334,6699.0
2025-05-27 14:35:00,78.93,78.93,78.92,78.93,13014.0,78.6334,78.6334,78.6235,78.6334,13014.0
2025-05-27 14:40:00,78.92,78.93,78.92,78.93,8090.0,78.6235,78.6334,78.6235,78.6334,8090.0
2025-05-27 14:45:00,78.93,78.94,78.92,78.94,17600.0,78.6334,78.6434,78.6235,78.6434,17600.0
2025-05-27 14:50:00,78.93,78.94,78.93,78.93,10236.0,78.6334,78.6434,78.6334,78.6334,10236.0
2025-05-27 14:55:00,78.93,78.94,78.93,78.93,35355.0,78.6334,78.6434,78.6334,78.6334,35355.0
2025-05-27 15:00:00,78.93,78.93,78.92,78.92,37311.0,78.6334,78.6334,78.6235,78.6235,37311.0
2025-05-27 15:05:00,78.92,78.93,78.92,78.92,108103.0,78.6235,78.6334,78.6235,78.6235,108103.0
2025-05-27 15:10:00,78.92,78.93,78.91,78.91,26172.0,78.6235,78.6334,78.6135,78.6135,26172.0
2025-05-27 15:15:00,78.92,78.92,78.91,78.91,27408.0,78.6235,78.6235,78.6135,78.6135,27408.0
2025-05-27 15:20:00,78.91,78.92,78.91,78.92,8845.0,78.6135,78.6235,78.6135,78.6235,8845.0
2025-05-27 15:25:00,78.91,78.92,78.9,78.91,15804.0,78.6135,78.6235,78.6036,78.6135,15804.0
2025-05-27 15:30:00,78.91,78.91,78.89,78.91,43596.0,78.6135,78.6135,78.5936,78.6135,43596.0
2025-05-27 15:35:00,78.91,78.91,78.9,78.91,7530.0,78.6135,78.6135,78.6036,78.6135,7530.0
2025-05-27 15:40:00,78.91,78.91,78.9,78.91,25460.0,78.6135,78.6135,78.6036,78.6135,25460.0
2025-05-27 15:45:00,78.91,78.91,78.9,78.91,24191.0,78.6135,78.6135,78.6036,78.6135,24191.0
2025-05-27 15:50:00,78.91,78.91,78.9,78.91,25597.0,78.6135,78.6135,78.6036,78.6135,25597.0
2025-05-27 15:55:00,78.91,78.91,78.9,78.91,155898.0,78.6135,78.6135,78.6036,78.6135,155898.0
2025-05-28 09:30:00,78.84,78.92,78.84,78.87,48206.0,78.5438,78.6235,78.5438,78.5737,48206.0
2025-05-28 09:35:00,78.86,78.88,78.86,78.87,26336.0,78.5637,78.5836,78.5637,78.5737,26336.0
2025-05-28 09:40:00,78.87,78.87,78.85,78.86,80416.0,78.5737,78.5737,78.5537,78.5637,80416.0
2025-05-28 09:45:00,78.86,78.86,78.85,78.86,64287.0,78.5637,78.5637,78.5537,78.5637,64287.0
2025-05-28 09:50:00,78.86,78.86,78.85,78.85,12441.0,78.5637,78.5637,78.5537,78.5537,12441.0
2025-05-28 09:55:00,78.86,78.86,78.82,78.83,61830.0,78.5637,78.5637,78.5239,78.5338,61830.0
2025-05-28 10:00:00,78.83,78.83,78.82,78.83,4704.0,78.5338,78.5338,78.5239,78.5338,4704.0
2025-05-28 10:05:00,78.83,78.85,78.82,78.85,54341.0,78.5338,78.5537,78.5239,78.5537,54341.0
2025-05-28 10:10:00,78.84,78.85,78.84,78.85,22460.0,78.5438,78.5537,78.5438,78.5537,22460.0
2025-05-28 10:15:00,78.85,78.85,78.83,78.84,24178.0,78.5537,78.5537,78.5338,78.5438,24178.0
2025-05-28 10:20:00,78.83,78.84,78.83,78.84,22104.0,78.5338,78.5438,78.5338,78.5438,22104.0
2025-05-28 10:25:00,78.84,78.85,78.83,78.84,19730.0,78.5438,78.5537,78.5338,78.5438,19730.0
2025-05-28 10:30:00,78.84,78.85,78.84,78.85,13170.0,78.5438,78.5537,78.5438,78.5537,13170.0
2025-05-28 10:35:00,78.84,78.85,78.83,78.84,33771.0,78.5438,78.5537,78.5338,78.5438,33771.0
2025-05-28 10:40:00,78.83,78.84,78.83,78.84,4224.0,78.5338,78.5438,78.5338,78.5438,4224.0
2025-05-28 10:45:00,78.84,78.84,78.82,78.83,7294.0,78.5438,78.5438,78.5239,78.5338,7294.0
2025-05-28 10:50:00,78.83,78.83,78.82,78.83,12129.0,78.5338,78.5338,78.5239,78.5338,12129.0
2025-05-28 10:55:00,78.82,78.83,78.81,78.81,21524.0,78.5239,78.5338,78.5139,78.5139,21524.0
2025-05-28 11:00:00,78.81,78.82,78.8,78.8,6976.0,78.5139,78.5239,78.5039,78.5039,6976.0
2025-05-28 11:05:00,78.81,78.81,78.79,78.81,50042.0,78.5139,78.5139,78.494,78.5139,50042.0
2025-05-28 11:10:00,78.81,78.81,78.8,78.81,8564.0,78.5139,78.5139,78.5039,78.5139,8564.0
2025-05-28 11:15:00,78.81,78.83,78.8,78.83,13295.0,78.5139,78.5338,78.5039,78.5338,13295.0
2025-05-28 11:20:00,78.82,78.83,78.82,78.83,31262.0,78.5239,78.5338,78.5239,78.5338,31262.0
2025-05-28 11:25:00,78.83,78.83,78.82,78.82,18814.0,78.5338,78.5338,78.5239,78.5239,18814.0
2025-05-28 11:30:00,78.83,78.83,78.81,78.81,39884.0,78.5338,78.5338,78.5139,78.5139,39884.0
2025-05-28 11:35:00,78.82,78.82,78.81,78.81,462257.0,78.5239,78.5239,78.5139,78.5139,462257.0
2025-05-28 11:40:00,78.82,78.82,78.8,78.81,49686.0,78.5239,78.5239,78.5039,78.5139,49686.0
2025-05-28 11:45:00,78.81,78.81,78.8,78.81,19728.0,78.5139,78.5139,78.5039,78.5139,19728.0
2025-05-28 11:50:00,78.81,78.82,78.8,78.81,17875.0,78.5139,78.5239,78.5039,78.5139,17875.0
2025-05-28 11:55:00,78.81,78.82,78.8,78.81,15374.0,78.5139,78.5239,78.5039,78.5139,15374.0
2025-05-28 12:00:00,78.81,78.82,78.8,78.82,17373.0,78.5139,78.5239,78.5039,78.5239,17373.0
2025-05-28 12:05:00,78.82,78.82,78.81,78.81,14184.0,78.5239,78.5239,78.5139,78.5139,14184.0
2025-05-28 12:10:00,78.81,78.82,78.81,78.81,100638.0,78.5139,78.5239,78.5139,78.5139,100638.0
2025-05-28 12:15:00,78.81,78.82,78.81,78.81,11845.0,78.5139,78.5239,78.5139,78.5139,11845.0
2025-05-28 12:20:00,78.81,78.82,78.81,78.81,13268.0,78.5139,78.5239,78.5139,78.5139,13268.0
2025-05-28 12:25:00,78.81,78.82,78.81,78.81,6852.0,78.5139,78.5239,78.5139,78.5139,6852.0
2025-05-28 12:30:00,78.82,78.82,78.81,78.82,10101.0,78.5239,78.5239,78.5139,78.5239,10101.0
2025-05-28 12:35:00,78.81,78.82,78.81,78.81,32350.0,78.5139,78.5239,78.5139,78.5139,32350.0
2025-05-28 12:40:00,78.81,78.82,78.81,78.81,19684.0,78.5139,78.5239,78.5139,78.5139,19684.0
2025-05-28 12:45:00,78.81,78.83,78.81,78.83,20889.0,78.5139,78.5338,78.5139,78.5338,20889.0
2025-05-28 12:50:00,78.82,78.83,78.82,78.82,6444.0,78.5239,78.5338,78.5239,78.5239,6444.0
2025-05-28 12:55:00,78.82,78.83,78.82,78.83,23826.0,78.5239,78.5338,78.5239,78.5338,23826.0
2025-05-28 13:00:00,78.83,78.84,78.82,78.84,207705.0,78.5338,78.5438,78.5239,78.5438,207705.0
2025-05-28 13:05:00,78.84,78.85,78.83,78.84,29502.0,78.5438,78.5537,78.5338,78.5438,29502.0
2025-05-28 13:10:00,78.84,78.85,78.84,78.84,49127.0,78.5438,78.5537,78.5438,78.5438,49127.0
2025-05-28 13:15:00,78.84,78.85,78.84,78.84,159006.0,78.5438,78.5537,78.5438,78.5438,159006.0
2025-05-28 13:20:00,78.84,78.85,78.83,78.84,125775.0,78.5438,78.5537,78.5338,78.5438,125775.0
2025-05-28 13:25:00,78.84,78.85,78.84,78.84,16588.0,78.5438,78.5537,78.5438,78.5438,16588.0
2025-05-28 13:30:00,78.84,78.84,78.83,78.84,39732.0,78.5438,78.5438,78.5338,78.5438,39732.0
2025-05-28 13:35:00,78.84,78.84,78.82,78.83,10730.0,78.5438,78.5438,78.5239,78.5338,10730.0
2025-05-28 13:40:00,78.82,78.83,78.82,78.83,8769.0,78.5239,78.5338,78.5239,78.5338,8769.0
2025-05-28 13:45:00,78.82,78.83,78.8,78.81,18358.0,78.5239,78.5338,78.5039,78.5139,18358.0
2025-05-28 13:50:00,78.81,78.82,78.8,78.81,21521.0,78.5139,78.5239,78.5039,78.5139,21521.0
2025-05-28 13:55:00,78.81,78.82,78.81,78.82,1947.0,78.5139,78.5239,78.5139,78.5239,1947.0
2025-05-28 14:00:00,78.81,78.84,78.81,78.83,18900.0,78.5139,78.5438,78.5139,78.5338,18900.0
2025-05-28 14:05:00,78.84,78.85,78.83,78.84,7489.0,78.5438,78.5537,78.5338,78.5438,7489.0
2025-05-28 14:10:00,78.84,78.85,78.84,78.84,7910.0,78.5438,78.5537,78.5438,78.5438,7910.0
2025-05-28 14:15:00,78.84,78.85,78.83,78.83,8499.0,78.5438,78.5537,78.5338,78.5338,8499.0
2025-05-28 14:20:00,78.84,78.84,78.83,78.84,3909.0,78.5438,78.5438,78.5338,78.5438,3909.0
2025-05-28 14:25:00,78.84,78.84,78.83,78.83,9238.0,78.5438,78.5438,78.5338,78.5338,9238.0
2025-05-28 14:30:00,78.83,78.83,78.82,78.83,40286.0,78.5338,78.5338,78.5239,78.5338,40286.0
2025-05-28 14:35:00,78.83,78.84,78.82,78.84,33582.0,78.5338,78.5438,78.5239,78.5438,33582.0
2025-05-28 14:40:00,78.84,78.84,78.83,78.84,6589.0,78.5438,78.5438,78.5338,78.5438,6589.0
2025-05-28 14:45:00,78.83,78.84,78.83,78.84,13737.0,78.5338,78.5438,78.5338,78.5438,13737.0
2025-05-28 14:50:00,78.84,78.85,78.84,78.84,123887.0,78.5438,78.5537,78.5438,78.5438,123887.0
2025-05-28 14:55:00,78.84,78.86,78.84,78.86,244700.0,78.5438,78.5637,78.5438,78.5637,244700.0
2025-05-28 15:00:00,78.86,78.86,78.85,78.85,632475.0,78.5637,78.5637,78.5537,78.5537,632475.0
2025-05-28 15:05:00,78.86,78.86,78.84,78.85,69782.0,78.5637,78.5637,78.5438,78.5537,69782.0
2025-05-28 15:10:00,78.84,78.86,78.84,78.86,53024.0,78.5438,78.5637,78.5438,78.5637,53024.0
2025-05-28 15:15:00,78.86,78.86,78.84,78.86,31277.0,78.5637,78.5637,78.5438,78.5637,31277.0
2025-05-28 15:20:00,78.86,78.86,78.85,78.86,9480.0,78.5637,78.5637,78.5537,78.5637,9480.0
2025-05-28 15:25:00,78.85,78.86,78.85,78.86,3940.0,78.5537,78.5637,78.5537,78.5637,3940.0
2025-05-28 15:30:00,78.86,78.86,78.84,78.84,48193.0,78.5637,78.5637,78.5438,78.5438,48193.0
2025-05-28 15:35:00,78.85,78.85,78.83,78.84,16021.0,78.5537,78.5537,78.5338,78.5438,16021.0
2025-05-28 15:40:00,78.84,78.84,78.83,78.83,36622.0,78.5438,78.5438,78.5338,78.5338,36622.0
2025-05-28 15:45:00,78.84,78.84,78.83,78.84,14234.0,78.5438,78.5438,78.5338,78.5438,14234.0
2025-05-28 15:50:00,78.84,78.84,78.83,78.84,37774.0,78.5438,78.5438,78.5338,78.5438,37774.0
2025-05-28 15:55:00,78.83,78.85,78.83,78.84,98338.0,78.5338,78.5537,78.5338,78.5438,98338.0
2025-05-29 09:30:00,78.92,78.96,78.91,78.92,29585.0,78.6235,78.6633,78.6135,78.6235,29585.0
2025-05-29 09:35:00,78.91,78.93,78.91,78.92,26854.0,78.6135,78.6334,78.6135,78.6235,26854.0
2025-05-29 09:40:00,78.93,78.94,78.92,78.94,44594.0,78.6334,78.6434,78.6235,78.6434,44594.0
2025-05-29 09:45:00,78.94,78.95,78.93,78.95,22800.0,78.6434,78.6534,78.6334,78.6534,22800.0
2025-05-29 09:50:00,78.95,78.98,78.94,78.98,53178.0,78.6534,78.6833,78.6434,78.6833,53178.0
2025-05-29 09:55:00,78.98,78.98,78.96,78.97,48179.0,78.6833,78.6833,78.6633,78.6733,48179.0
2025-05-29 10:00:00,78.97,78.97,78.95,78.95,19088.0,78.6733,78.6733,78.6534,78.6534,19088.0
2025-05-29 10:05:00,78.95,78.96,78.95,78.95,4707.0,78.6534,78.6633,78.6534,78.6534,4707.0
2025-05-29 10:10:00,78.95,78.96,78.93,78.94,57014.0,78.6534,78.6633,78.6334,78.6434,57014.0
2025-05-29 10:15:00,78.94,78.95,78.93,78.94,41535.0,78.6434,78.6534,78.6334,78.6434,41535.0
2025-05-29 10:20:00,78.95,78.95,78.93,78.94,57344.0,78.6534,78.6534,78.6334,78.6434,57344.0
2025-05-29 10:25:00,78.94,78.94,78.92,78.92,14830.0,78.6434,78.6434,78.6235,78.6235,14830.0
2025-05-29 10:30:00,78.92,78.93,78.91,78.92,26929.0,78.6235,78.6334,78.6135,78.6235,26929.0
2025-05-29 10:35:00,78.92,78.92,78.91,78.92,21909.0,78.6235,78.6235,78.6135,78.6235,21909.0
2025-05-29 10:40:00,78.92,78.93,78.91,78.93,41998.0,78.6235,78.6334,78.6135,78.6334,41998.0
2025-05-29 10:45:00,78.92,78.93,78.92,78.92,9153.0,78.6235,78.6334,78.6235,78.6235,9153.0
2025-05-29 10:50:00,78.93,78.93,78.92,78.92,12262.0,78.6334,78.6334,78.6235,78.6235,12262.0
2025-05-29 10:55:00,78.92,78.93,78.92,78.93,18451.0,78.6235,78.6334,78.6235,78.6334,18451.0
2025-05-29 11:00:00,78.93,78.95,78.93,78.95,47727.0,78.6334,78.6534,78.6334,78.6534,47727.0
2025-05-29 11:05:00,78.95,78.95,78.94,78.95,1182.0,78.6534,78.6534,78.6434,78.6534,1182.0
2025-05-29 11:10:00,78.95,78.95,78.94,78.95,3303.0,78.6534,78.6534,78.6434,78.6534,3303.0
2025-05-29 11:15:00,78.95,78.96,78.94,78.95,38407.0,78.6534,78.6633,78.6434,78.6534,38407.0
2025-05-29 11:20:00,78.95,78.96,78.95,78.95,18993.0,78.6534,78.6633,78.6534,78.6534,18993.0
2025-05-29 11:25:00,78.95,78.96,78.95,78.95,17046.0,78.6534,78.6633,78.6534,78.6534,17046.0
2025-05-29 11:30:00,78.96,78.96,78.95,78.96,15087.0,78.6633,78.6633,78.6534,78.6633,15087.0
2025-05-29 11:35:00,78.96,78.96,78.95,78.95,33518.0,78.6633,78.6633,78.6534,78.6534,33518.0
2025-05-29 11:40:00,78.95,78.96,78.95,78.95,19009.0,78.6534,78.6633,78.6534,78.6534,19009.0
2025-05-29 11:45:00,78.96,78.96,78.95,78.95,6200.0,78.6633,78.6633,78.6534,78.6534,6200.0
2025-05-29 11:50:00,78.96,78.96,78.95,78.95,34392.0,78.6633,78.6633,78.6534,78.6534,34392.0
2025-05-29 11:55:00,78.95,78.96,78.95,78.95,9691.0,78.6534,78.6633,78.6534,78.6534,9691.0
2025-05-29 12:00:00,78.95,78.96,78.94,78.95,66394.0,78.6534,78.6633,78.6434,78.6534,66394.0
2025-05-29 12:05:00,78.95,78.95,78.94,78.94,11851.0,78.6534,78.6534,78.6434,78.6434,11851.0
2025-05-29 12:10:00,78.94,78.95,78.93,78.94,57314.0,78.6434,78.6534,78.6334,78.6434,57314.0
2025-05-29 12:15:00,78.94,78.95,78.93,78.95,21831.0,78.6434,78.6534,78.6334,78.6534,21831.0
2025-05-29 12:20:00,78.95,78.95,78.94,78.95,13699.0,78.6534,78.6534,78.6434,78.6534,13699.0
2025-05-29 12:25:00,78.94,78.95,78.94,78.95,14261.0,78.6434,78.6534,78.6434,78.6534,14261.0
2025-05-29 12:30:00,78.95,78.95,78.93,78.94,40798.0,78.6534,78.6534,78.6334,78.6434,40798.0
2025-05-29 12:35:00,78.94,78.95,78.93,78.94,40810.0,78.6434,78.6534,78.6334,78.6434,40810.0
2025-05-29 12:40:00,78.95,78.96,78.94,78.95,32951.0,78.6534,78.6633,78.6434,78.6534,32951.0
2025-05-29 12:45:00,78.95,78.96,78.95,78.95,30013.0,78.6534,78.6633,78.6534,78.6534,30013.0
2025-05-29 12:50:00,78.95,78.96,78.94,78.94,10522.0,78.6534,78.6633,78.6434,78.6434,10522.0
2025-05-29 12:55:00,78.95,78.95,78.93,78.94,59772.0,78.6534,78.6534,78.6334,78.6434,59772.0
2025-05-29 13:00:00,78.94,78.98,78.93,78.97,61741.0,78.6434,78.6833,78.6334,78.6733,61741.0
2025-05-29 13:05:00,78.98,78.98,78.96,78.97,42176.0,78.6833,78.6833,78.6633,78.6733,42176.0
2025-05-29 13:10:00,78.97,78.97,78.96,78.96,9371.0,78.6733,78.6733,78.6633,78.6633,9371.0
2025-05-29 13:15:00,78.95,78.97,78.95,78.95,10311.0,78.6534,78.6733,78.6534,78.6534,10311.0
2025-05-29 13:20:00,78.96,78.96,78.95,78.95,7920.0,78.6633,78.6633,78.6534,78.6534,7920.0
2025-05-29 13:25:00,78.95,78.96,78.94,78.95,24142.0,78.6534,78.6633,78.6434,78.6534,24142.0
2025-05-29 13:30:00,78.95,78.96,78.95,78.96,23626.0,78.6534,78.6633,78.6534,78.6633,23626.0
2025-05-29 13:35:00,78.96,78.97,78.95,78.97,35155.0,78.6633,78.6733,78.6534,78.6733,35155.0
2025-05-29 13:40:00,78.97,78.97,78.96,78.97,8106.0,78.6733,78.6733,78.6633,78.6733,8106.0
2025-05-29 13:45:00,78.97,78.97,78.95,78.96,22167.0,78.6733,78.6733,78.6534,78.6633,22167.0
2025-05-29 13:50:00,78.95,78.96,78.95,78.95,11238.0,78.6534,78.6633,78.6534,78.6534,11238.0
2025-05-29 13:55:00,78.95,78.96,78.95,78.95,27686.0,78.6534,78.6633,78.6534,78.6534,27686.0
2025-05-29 14:00:00,78.95,78.96,78.95,78.95,55830.0,78.6534,78.6633,78.6534,78.6534,55830.0
2025-05-29 14:05:00,78.95,78.96,78.94,78.95,45911.0,78.6534,78.6633,78.6434,78.6534,45911.0
2025-05-29 14:10:00,78.95,78.95,78.94,78.95,55299.0,78.6534,78.6534,78.6434,78.6534,55299.0
2025-05-29 14:15:00,78.95,78.95,78.94,78.95,56882.0,78.6534,78.6534,78.6434,78.6534,56882.0
2025-05-29 14:20:00,78.95,78.95,78.94,78.95,47084.0,78.6534,78.6534,78.6434,78.6534,47084.0
2025-05-29 14:25:00,78.95,78.95,78.94,78.95,56333.0,78.6534,78.6534,78.6434,78.6534,56333.0
2025-05-29 14:30:00,78.95,78.96,78.94,78.96,41193.0,78.6534,78.6633,78.6434,78.6633,41193.0
2025-05-29 14:35:00,78.96,78.96,78.95,78.95,27879.0,78.6633,78.6633,78.6534,78.6534,27879.0
2025-05-29 14:40:00,78.95,78.96,78.95,78.95,56736.0,78.6534,78.6633,78.6534,78.6534,56736.0
2025-05-29 14:45:00,78.96,78.96,78.95,78.96,52742.0,78.6633,78.6633,78.6534,78.6633,52742.0
2025-05-29 14:50:00,78.96,78.97,78.95,78.97,106757.0,78.6633,78.6733,78.6534,78.6733,106757.0
2025-05-29 14:55:00,78.97,78.97,78.96,78.97,110231.0,78.6733,78.6733,78.6633,78.6733,110231.0
2025-05-29 15:00:00,78.97,78.97,78.96,78.96,13367.0,78.6733,78.6733,78.6633,78.6633,13367.0
2025-05-29 15:05:00,78.97,78.97,78.95,78.95,47605.0,78.6733,78.6733,78.6534,78.6534,47605.0
2025-05-29 15:10:00,78.95,78.96,78.94,78.94,37940.0,78.6534,78.6633,78.6434,78.6434,37940.0
2025-05-29 15:15:00,78.95,78.95,78.93,78.94,50429.0,78.6534,78.6534,78.6334,78.6434,50429.0
2025-05-29 15:20:00,78.93,78.95,78.93,78.95,74091.0,78.6334,78.6534,78.6334,78.6534,74091.0
2025-05-29 15:25:00,78.95,78.95,78.94,78.95,23910.0,78.6534,78.6534,78.6434,78.6534,23910.0
2025-05-29 15:30:00,78.95,78.95,78.94,78.95,29272.0,78.6534,78.6534,78.6434,78.6534,29272.0
2025-05-29 15:35:00,78.95,78.95,78.94,78.95,27200.0,78.6534,78.6534,78.6434,78.6534,27200.0
2025-05-29 15:40:00,78.95,78.95,78.94,78.95,21337.0,78.6534,78.6534,78.6434,78.6534,21337.0
2025-05-29 15:45:00,78.95,78.95,78.94,78.95,37814.0,78.6534,78.6534,78.6434,78.6534,37814.0
2025-05-29 15:50:00,78.95,78.95,78.93,78.94,152205.0,78.6534,78.6534,78.6334,78.6434,152205.0
2025-05-29 15:55:00,78.94,78.96,78.93,78.95,197996.0,78.6434,78.6633,78.6334,78.6534,197996.0
2025-05-30 09:30:00,78.93,78.99,78.93,78.98,24939.0,78.6334,78.6932,78.6334,78.6833,24939.0
2025-05-30 09:35:00,78.98,78.98,78.97,78.97,12519.0,78.6833,78.6833,78.6733,78.6733,12519.0
2025-05-30 09:40:00,78.97,78.98,78.96,78.98,11536.0,78.6733,78.6833,78.6633,78.6833,11536.0
2025-05-30 09:45:00,78.98,78.98,78.96,78.98,22472.0,78.6833,78.6833,78.6633,78.6833,22472.0
2025-05-30 09:50:00,78.98,78.98,78.97,78.98,8813.0,78.6833,78.6833,78.6733,78.6833,8813.0
2025-05-30 09:55:00,78.97,78.99,78.97,78.98,6221.0,78.6733,78.6932,78.6733,78.6833,6221.0
2025-05-30 10:00:00,78.98,79.0,78.98,79.0,22287.0,78.6833,78.7032,78.6833,78.7032,22287.0
2025-05-30 10:05:00,79.0,79.01,78.99,79.01,74030.0,78.7032,78.7131,78.6932,78.7131,74030.0
2025-05-30 10:10:00,79.01,79.02,79.0,79.02,26889.0,78.7131,78.7231,78.7032,78.7231,26889.0
2025-05-30 10:15:00,79.01,79.03,79.01,79.03,5874.0,78.7131,78.7331,78.7131,78.7331,5874.0
2025-05-30 10:20:00,79.03,79.03,79.02,79.03,3663.0,78.7331,78.7331,78.7231,78.7331,3663.0
2025-05-30 10:25:00,79.02,79.03,79.01,79.02,36659.0,78.7231,78.7331,78.7131,78.7231,36659.0
2025-05-30 10:30:00,79.02,79.02,79.01,79.02,18044.0,78.7231,78.7231,78.7131,78.7231,18044.0
2025-05-30 10:35:00,79.02,79.02,78.99,79.0,39026.0,78.7231,78.7231,78.6932,78.7032,39026.0
2025-05-30 10:40:00,79.0,79.0,78.99,78.99,50296.0,78.7032,78.7032,78.6932,78.6932,50296.0
2025-05-30 10:45:00,78.99,78.99,78.97,78.98,56152.0,78.6932,78.6932,78.6733,78.6833,56152.0
2025-05-30 10:50:00,78.98,78.99,78.96,78.99,80208.0,78.6833,78.6932,78.6633,78.6932,80208.0
2025-05-30 10:55:00,78.99,79.0,78.98,78.98,53201.0,78.6932,78.7032,78.6833,78.6833,53201.0
2025-05-30 11:00:00,78.98,79.0,78.98,79.0,20414.0,78.6833,78.7032,78.6833,78.7032,20414.0
2025-05-30 11:05:00,79.0,79.01,78.99,79.01,22835.0,78.7032,78.7131,78.6932,78.7131,22835.0
2025-05-30 11:10:00,79.01,79.01,79.0,79.01,16299.0,78.7131,78.7131,78.7032,78.7131,16299.0
2025-05-30 11:15:00,79.02,79.02,79.01,79.02,15602.0,78.7231,78.7231,78.7131,78.7231,15602.0
2025-05-30 11:20:00,79.02,79.02,79.01,79.02,14827.0,78.7231,78.7231,78.7131,78.7231,14827.0
2025-05-30 11:25:00,79.02,79.03,79.01,79.03,7936.0,78.7231,78.7331,78.7131,78.7331,7936.0
2025-05-30 11:30:00,79.03,79.03,79.02,79.02,14920.0,78.7331,78.7331,78.7231,78.7231,14920.0
2025-05-30 11:35:00,79.02,79.03,79.02,79.03,8724.0,78.7231,78.7331,78.7231,78.7331,8724.0
2025-05-30 11:40:00,79.03,79.03,79.02,79.03,9243.0,78.7331,78.7331,78.7231,78.7331,9243.0
2025-05-30 11:45:00,79.03,79.03,79.02,79.03,3965.0,78.7331,78.7331,78.7231,78.7331,3965.0
2025-05-30 11:50:00,79.03,79.03,79.02,79.02,3996.0,78.7331,78.7331,78.7231,78.7231,3996.0
2025-05-30 11:55:00,79.03,79.04,79.02,79.04,10683.0,78.7331,78.743,78.7231,78.743,10683.0
2025-05-30 12:00:00,79.04,79.04,79.03,79.04,11568.0,78.743,78.743,78.7331,78.743,11568.0
2025-05-30 12:05:00,79.04,79.05,79.03,79.04,284912.0,78.743,78.753,78.7331,78.743,284912.0
2025-05-30 12:10:00,79.05,79.05,79.04,79.05,56463.0,78.753,78.753,78.743,78.753,56463.0
2025-05-30 12:15:00,79.04,79.05,79.03,79.04,19992.0,78.743,78.753,78.7331,78.743,19992.0
2025-05-30 12:20:00,79.04,79.04,79.03,79.04,210044.0,78.743,78.743,78.7331,78.743,210044.0
2025-05-30 12:25:00,79.03,79.04,79.03,79.03,15403.0,78.7331,78.743,78.7331,78.7331,15403.0
2025-05-30 12:30:00,79.03,79.04,79.03,79.04,2254.0,78.7331,78.743,78.7331,78.743,2254.0
2025-05-30 12:35:00,79.04,79.04,79.03,79.04,208451.0,78.743,78.743,78.7331,78.743,208451.0
2025-05-30 12:40:00,79.04,79.04,79.03,79.04,4898.0,78.743,78.743,78.7331,78.743,4898.0
2025-05-30 12:45:00,79.04,79.05,79.03,79.05,6789.0,78.743,78.753,78.7331,78.753,6789.0
2025-05-30 12:50:00,79.04,79.05,79.04,79.05,20784.0,78.743,78.753,78.743,78.753,20784.0
2025-05-30 12:55:00,79.05,79.06,79.05,79.06,6824.0,78.753,78.763,78.753,78.763,6824.0
2025-05-30 13:00:00,79.06,79.06,79.04,79.05,13203.0,78.763,78.763,78.743,78.753,13203.0
2025-05-30 13:05:00,79.05,79.05,79.04,79.05,12404.0,78.753,78.753,78.743,78.753,12404.0
2025-05-30 13:10:00,79.05,79.05,79.03,79.04,19832.0,78.753,78.753,78.7331,78.743,19832.0
2025-05-30 13:15:00,79.03,79.04,79.03,79.04,1375.0,78.7331,78.743,78.7331,78.743,1375.0
2025-05-30 13:20:00,79.04,79.05,79.03,79.05,16377.0,78.743,78.753,78.7331,78.753,16377.0
2025-05-30 13:25:00,79.05,79.05,79.04,79.05,34433.0,78.753,78.753,78.743,78.753,34433.0
2025-05-30 13:30:00,79.05,79.05,79.03,79.03,10834.0,78.753,78.753,78.7331,78.7331,10834.0
2025-05-30 13:35:00,79.04,79.04,79.02,79.03,12953.0,78.743,78.743,78.7231,78.7331,12953.0
2025-05-30 13:40:00,79.03,79.03,79.02,79.02,27326.0,78.7331,78.7331,78.7231,78.7231,27326.0
2025-05-30 13:45:00,79.03,79.03,79.02,79.03,33473.0,78.7331,78.7331,78.7231,78.7331,33473.0
2025-05-30 13:50:00,79.03,79.04,79.02,79.03,33170.0,78.7331,78.743,78.7231,78.7331,33170.0
2025-05-30 13:55:00,79.04,79.04,79.01,79.02,25991.0,78.743,78.743,78.7131,78.7231,25991.0
2025-05-30 14:00:00,79.02,79.02,79.01,79.02,5375.0,78.7231,78.7231,78.7131,78.7231,5375.0
2025-05-30 14:05:00,79.02,79.02,79.01,79.02,19413.0,78.7231,78.7231,78.7131,78.7231,19413.0
2025-05-30 14:10:00,79.02,79.02,79.01,79.02,23104.0,78.7231,78.7231,78.7131,78.7231,23104.0
2025-05-30 14:15:00,79.02,79.02,79.01,79.02,23072.0,78.7231,78.7231,78.7131,78.7231,23072.0
2025-05-30 14:20:00,79.02,79.02,79.01,79.01,57621.0,78.7231,78.7231,78.7131,78.7131,57621.0
2025-05-30 14:25:00,79.02,79.02,79.01,79.02,18855.0,78.7231,78.7231,78.7131,78.7231,18855.0
2025-05-30 14:30:00,79.02,79.02,79.01,79.02,55276.0,78.7231,78.7231,78.7131,78.7231,55276.0
2025-05-30 14:35:00,79.02,79.02,79.01,79.02,7147.0,78.7231,78.7231,78.7131,78.7231,7147.0
2025-05-30 14:40:00,79.02,79.03,79.02,79.03,33932.0,78.7231,78.7331,78.7231,78.7331,33932.0
2025-05-30 14:45:00,79.03,79.04,79.02,79.03,133737.0,78.7331,78.743,78.7231,78.7331,133737.0
2025-05-30 14:50:00,79.03,79.04,79.02,79.04,125736.0,78.7331,78.743,78.7231,78.743,125736.0
2025-05-30 14:55:00,79.04,79.05,79.03,79.04,63020.0,78.743,78.753,78.7331,78.743,63020.0
2025-05-30 15:00:00,79.04,79.04,79.02,79.03,49127.0,78.743,78.743,78.7231,78.7331,49127.0
2025-05-30 15:05:00,79.03,79.03,79.01,79.01,8359.0,78.7331,78.7331,78.7131,78.7131,8359.0
2025-05-30 15:10:00,79.02,79.03,79.01,79.03,10705.0,78.7231,78.7331,78.7131,78.7331,10705.0
2025-05-30 15:15:00,79.03,79.04,79.02,79.04,22012.0,78.7331,78.743,78.7231,78.743,22012.0
2025-05-30 15:20:00,79.04,79.05,79.03,79.05,11651.0,78.743,78.753,78.7331,78.753,11651.0
2025-05-30 15:25:00,79.05,79.05,79.04,79.05,6613.0,78.753,78.753,78.743,78.753,6613.0
2025-05-30 15:30:00,79.05,79.06,79.04,79.06,13564.0,78.753,78.763,78.743,78.763,13564.0
2025-05-30 15:35:00,79.05,79.07,79.05,79.06,30835.0,78.753,78.7729,78.753,78.763,30835.0
2025-05-30 15:40:00,79.07,79.07,79.06,79.06,15482.0,78.7729,78.7729,78.763,78.763,15482.0
2025-05-30 15:45:00,79.06,79.07,79.06,79.07,13730.0,78.763,78.7729,78.763,78.7729,13730.0
2025-05-30 15:50:00,79.07,79.08,79.07,79.08,20917.0,78.7729,78.7829,78.7729,78.7829,20917.0
2025-05-30 15:55:00,79.08,79.09,79.06,79.09,147139.0,78.7829,78.7928,78.763,78.7928,147139.0
2025-06-02 09:30:00,78.75,78.76,78.72,78.73,67327.0,78.75,78.76,78.72,78.73,67327.0
2025-06-02 09:35:00,78.74,78.74,78.71,78.72,26914.0,78.74,78.74,78.71,78.72,26914.0
2025-06-02 09:40:00,78.72,78.72,78.71,78.72,20052.0,78.72,78.72,78.71,78.72,20052.0
2025-06-02 09:45:00,78.71,78.72,78.7,78.7,36009.0,78.71,78.72,78.7,78.7,36009.0
2025-06-02 09:50:00,78.7,78.71,78.7,78.7,25175.0,78.7,78.71,78.7,78.7,25175.0
2025-06-02 09:55:00,78.71,78.71,78.69,78.69,17812.0,78.71,78.71,78.69,78.69,17812.0
2025-06-02 10:00:00,78.71,78.73,78.7,78.73,152123.0,78.71,78.73,78.7,78.73,152123.0
2025-06-02 10:05:00,78.72,78.73,78.71,78.72,14217.0,78.72,78.73,78.71,78.72,14217.0
2025-06-02 10:10:00,78.71,78.72,78.7,78.72,25987.0,78.71,78.72,78.7,78.72,25987.0
2025-06-02 10:15:00,78.72,78.72,78.7,78.7,28478.0,78.72,78.72,78.7,78.7,28478.0
2025-06-02 10:20:00,78.71,78.74,78.7,78.74,35211.0,78.71,78.74,78.7,78.74,35211.0
2025-06-02 10:25:00,78.74,78.76,78.74,78.76,6750.0,78.74,78.76,78.74,78.76,6750.0
2025-06-02 10:30:00,78.76,78.77,78.74,78.74,38061.0,78.76,78.77,78.74,78.74,38061.0
2025-06-02 10:35:00,78.75,78.75,78.74,78.75,18002.0,78.75,78.75,78.74,78.75,18002.0
2025-06-02 10:40:00,78.74,78.76,78.74,78.76,146091.0,78.74,78.76,78.74,78.76,146091.0
2025-06-02 10:45:00,78.76,78.76,78.74,78.74,51225.0,78.76,78.76,78.74,78.74,51225.0
2025-06-02 10:50:00,78.75,78.75,78.74,78.75,398568.0,78.75,78.75,78.74,78.75,398568.0
2025-06-02 10:55:00,78.75,78.75,78.74,78.74,110457.0,78.75,78.75,78.74,78.74,110457.0
2025-06-02 11:00:00,78.75,78.75,78.72,78.73,613551.0,78.75,78.75,78.72,78.73,613551.0
2025-06-02 11:05:00,78.73,78.73,78.72,78.73,121240.0,78.73,78.73,78.72,78.73,121240.0
2025-06-02 11:10:00,78.72,78.73,78.72,78.72,8184.0,78.72,78.73,78.72,78.72,8184.0
2025-06-02 11:15:00,78.72,78.73,78.71,78.72,143960.0,78.72,78.73,78.71,78.72,143960.0
2025-06-02 11:20:00,78.72,78.72,78.71,78.72,46006.0,78.72,78.72,78.71,78.72,46006.0
2025-06-02 11:25:00,78.72,78.72,78.7,78.7,34363.0,78.72,78.72,78.7,78.7,34363.0
2025-06-02 11:30:00,78.7,78.71,78.69,78.7,99132.0,78.7,78.71,78.69,78.7,99132.0
2025-06-02 11:35:00,78.7,78.7,78.68,78.69,172292.0,78.7,78.7,78.68,78.69,172292.0
2025-06-02 11:40:00,78.69,78.7,78.68,78.7,71805.0,78.69,78.7,78.68,78.7,71805.0
2025-06-02 11:45:00,78.7,78.71,78.69,78.7,129718.0,78.7,78.71,78.69,78.7,129718.0
2025-06-02 11:50:00,78.7,78.71,78.69,78.7,179899.0,78.7,78.71,78.69,78.7,179899.0
2025-06-02 11:55:00,78.7,78.7,78.69,78.7,429644.0,78.7,78.7,78.69,78.7,429644.0
2025-06-02 12:00:00,78.7,78.71,78.69,78.7,94984.0,78.7,78.71,78.69,78.7,94984.0
2025-06-02 12:05:00,78.71,78.71,78.7,78.7,3006.0,78.71,78.71,78.7,78.7,3006.0
2025-06-02 12:10:00,78.7,78.71,78.7,78.7,2721.0,78.7,78.71,78.7,78.7,2721.0
2025-06-02 12:15:00,78.71,78.71,78.7,78.7,4265.0,78.71,78.71,78.7,78.7,4265.0
2025-06-02 12:20:00,78.71,78.71,78.69,78.7,70621.0,78.71,78.71,78.69,78.7,70621.0
2025-06-02 12:25:00,78.7,78.71,78.69,78.7,68727.0,78.7,78.71,78.69,78.7,68727.0
2025-06-02 12:30:00,78.71,78.71,78.7,78.7,4170.0,78.71,78.71,78.7,78.7,4170.0
2025-06-02 12:35:00,78.7,78.71,78.68,78.69,61143.0,78.7,78.71,78.68,78.69,61143.0
2025-06-02 12:40:00,78.69,78.69,78.68,78.69,86692.0,78.69,78.69,78.68,78.69,86692.0
2025-06-02 12:45:00,78.69,78.7,78.68,78.69,172264.0,78.69,78.7,78.68,78.69,172264.0
2025-06-02 12:50:00,78.69,78.69,78.68,78.69,47248.0,78.69,78.69,78.68,78.69,47248.0
2025-06-02 12:55:00,78.68,78.69,78.68,78.69,73496.0,78.68,78.69,78.68,78.69,73496.0
2025-06-02 13:00:00,78.69,78.69,78.67,78.67,155411.0,78.69,78.69,78.67,78.67,155411.0
2025-06-02 13:05:00,78.68,78.69,78.67,78.69,176397.0,78.68,78.69,78.67,78.69,176397.0
2025-06-02 13:10:00,78.69,78.69,78.68,78.69,87575.0,78.69,78.69,78.68,78.69,87575.0
2025-06-02 13:15:00,78.69,78.69,78.68,78.69,75367.0,78.69,78.69,78.68,78.69,75367.0
2025-06-02 13:20:00,78.69,78.69,78.68,78.69,61747.0,78.69,78.69,78.68,78.69,61747.0
2025-06-02 13:25:00,78.69,78.69,78.67,78.67,113960.0,78.69,78.69,78.67,78.67,113960.0
2025-06-02 13:30:00,78.67,78.68,78.67,78.68,141190.0,78.67,78.68,78.67,78.68,141190.0
2025-06-02 13:35:00,78.67,78.68,78.67,78.68,13627.0,78.67,78.68,78.67,78.68,13627.0
2025-06-02 13:40:00,78.68,78.68,78.67,78.67,18615.0,78.68,78.68,78.67,78.67,18615.0
2025-06-02 13:45:00,78.67,78.68,78.67,78.68,19302.0,78.67,78.68,78.67,78.68,19302.0
2025-06-02 13:50:00,78.68,78.68,78.67,78.67,19297.0,78.68,78.68,78.67,78.67,19297.0
2025-06-02 13:55:00,78.67,78.68,78.67,78.67,22598.0,78.67,78.68,78.67,78.67,22598.0
2025-06-02 14:00:00,78.67,78.68,78.67,78.67,19640.0,78.67,78.68,78.67,78.67,19640.0
2025-06-02 14:05:00,78.67,78.68,78.67,78.68,22797.0,78.67,78.68,78.67,78.68,22797.0
2025-06-02 14:10:00,78.67,78.68,78.67,78.68,115831.0,78.67,78.68,78.67,78.68,115831.0
2025-06-02 14:15:00,78.67,78.69,78.67,78.69,104530.0,78.67,78.69,78.67,78.69,104530.0
2025-06-02 14:20:00,78.69,78.69,78.68,78.69,221440.0,78.69,78.69,78.68,78.69,221440.0
2025-06-02 14:25:00,78.68,78.69,78.68,78.69,73928.0,78.68,78.69,78.68,78.69,73928.0
2025-06-02 14:30:00,78.69,78.69,78.68,78.69,80753.0,78.69,78.69,78.68,78.69,80753.0
2025-06-02 14:35:00,78.69,78.69,78.68,78.69,65077.0,78.69,78.69,78.68,78.69,65077.0
2025-06-02 14:40:00,78.68,78.69,78.68,78.69,44892.0,78.68,78.69,78.68,78.69,44892.0
2025-06-02 14:45:00,78.69,78.7,78.68,78.7,40288.0,78.69,78.7,78.68,78.7,40288.0
2025-06-02 14:50:00,78.69,78.7,78.69,78.7,96782.0,78.69,78.7,78.69,78.7,96782.0
2025-06-02 14:55:00,78.7,78.7,78.69,78.7,161070.0,78.7,78.7,78.69,78.7,161070.0
2025-06-02 15:00:00,78.7,78.71,78.69,78.7,105361.0,78.7,78.71,78.69,78.7,105361.0
2025-06-02 15:05:00,78.7,78.71,78.7,78.7,33940.0,78.7,78.71,78.7,78.7,33940.0
2025-06-02 15:10:00,78.7,78.71,78.7,78.71,24947.0,78.7,78.71,78.7,78.71,24947.0
2025-06-02 15:15:00,78.71,78.71,78.7,78.71,21251.0,78.71,78.71,78.7,78.71,21251.0
2025-06-02 15:20:00,78.71,78.72,78.7,78.72,34268.0,78.71,78.72,78.7,78.72,34268.0
2025-06-02 15:25:00,78.72,78.72,78.71,78.72,23560.0,78.72,78.72,78.71,78.72,23560.0
2025-06-02 15:30:00,78.72,78.72,78.71,78.72,28016.0,78.72,78.72,78.71,78.72,28016.0
2025-06-02 15:35:00,78.71,78.72,78.71,78.72,22582.0,78.71,78.72,78.71,78.72,22582.0
2025-06-02 15:40:00,78.72,78.72,78.71,78.72,98076.0,78.72,78.72,78.71,78.72,98076.0
2025-06-02 15:45:00,78.72,78.73,78.71,78.73,96315.0,78.72,78.73,78.71,78.73,96315.0
2025-06-02 15:50:00,78.72,78.74,78.72,78.73,84295.0,78.72,78.74,78.72,78.73,84295.0
2025-06-02 15:55:00,78.73,78.75,78.73,78.75,224445.0,78.73,78.75,78.73,78.75,224445.0
2025-06-03 09:30:00,78.75,78.79,78.75,78.79,35202.0,78.75,78.79,78.75,78.79,35202.0
2025-06-03 09:35:00,78.79,78.8,78.78,78.8,5893.0,78.79,78.8,78.78,78.8,5893.0
2025-06-03 09:40:00,78.8,78.81,78.79,78.81,33284.0,78.8,78.81,78.79,78.81,33284.0
2025-06-03 09:45:00,78.81,78.81,78.8,78.81,6659.0,78.81,78.81,78.8,78.81,6659.0
2025-06-03 09:50:00,78.81,78.81,78.8,78.81,1725.0,78.81,78.81,78.8,78.81,1725.0
2025-06-03 09:55:00,78.8,78.81,78.8,78.81,29960.0,78.8,78.81,78.8,78.81,29960.0
2025-06-03 10:00:00,78.8,78.8,78.76,78.77,70774.0,78.8,78.8,78.76,78.77,70774.0
2025-06-03 10:05:00,78.77,78.77,78.73,78.74,45175.0,78.77,78.77,78.73,78.74,45175.0
2025-06-03 10:10:00,78.73,78.74,78.73,78.73,1849.0,78.73,78.74,78.73,78.73,1849.0
2025-06-03 10:15:00,78.73,78.77,78.73,78.76,27918.0,78.73,78.77,78.73,78.76,27918.0
2025-06-03 10:20:00,78.76,78.77,78.75,78.76,19921.0,78.76,78.77,78.75,78.76,19921.0
2025-06-03 10:25:00,78.76,78.76,78.74,78.74,18832.0,78.76,78.76,78.74,78.74,18832.0
2025-06-03 10:30:00,78.75,78.75,78.74,78.75,8704.0,78.75,78.75,78.74,78.75,8704.0
2025-06-03 10:35:00,78.75,78.76,78.74,78.76,11995.0,78.75,78.76,78.74,78.76,11995.0
2025-06-03 10:40:00,78.76,78.76,78.74,78.75,15519.0,78.76,78.76,78.74,78.75,15519.0
2025-06-03 10:45:00,78.75,78.75,78.73,78.73,190304.0,78.75,78.75,78.73,78.73,190304.0
2025-06-03 10:50:00,78.74,78.75,78.73,78.75,15772.0,78.74,78.75,78.73,78.75,15772.0
2025-06-03 10:55:00,78.75,78.75,78.74,78.75,18559.0,78.75,78.75,78.74,78.75,18559.0
2025-06-03 11:00:00,78.74,78.75,78.74,78.75,47441.0,78.74,78.75,78.74,78.75,47441.0
2025-06-03 11:05:00,78.75,78.75,78.74,78.75,20433.0,78.75,78.75,78.74,78.75,20433.0
2025-06-03 11:10:00,78.75,78.76,78.74,78.75,176818.0,78.75,78.76,78.74,78.75,176818.0
2025-06-03 11:15:00,78.75,78.75,78.73,78.73,26521.0,78.75,78.75,78.73,78.73,26521.0
2025-06-03 11:20:00,78.73,78.74,78.73,78.74,10938.0,78.73,78.74,78.73,78.74,10938.0
2025-06-03 11:25:00,78.73,78.75,78.73,78.75,25609.0,78.73,78.75,78.73,78.75,25609.0
2025-06-03 11:30:00,78.75,78.75,78.73,78.73,5889.0,78.75,78.75,78.73,78.73,5889.0
2025-06-03 11:35:00,78.74,78.74,78.72,78.73,18611.0,78.74,78.74,78.72,78.73,18611.0
2025-06-03 11:40:00,78.73,78.73,78.71,78.72,10731.0,78.73,78.73,78.71,78.72,10731.0
2025-06-03 11:45:00,78.72,78.72,78.71,78.72,9271.0,78.72,78.72,78.71,78.72,9271.0
2025-06-03 11:50:00,78.71,78.71,78.7,78.71,23525.0,78.71,78.71,78.7,78.71,23525.0
2025-06-03 11:55:00,78.7,78.71,78.7,78.71,49698.0,78.7,78.71,78.7,78.71,49698.0
2025-06-03 12:00:00,78.71,78.72,78.7,78.71,10800.0,78.71,78.72,78.7,78.71,10800.0
2025-06-03 12:05:00,78.72,78.72,78.71,78.72,2501.0,78.72,78.72,78.71,78.72,2501.0
2025-06-03 12:10:00,78.72,78.73,78.71,78.72,9908.0,78.72,78.73,78.71,78.72,9908.0
2025-06-03 12:15:00,78.73,78.73,78.72,78.73,9550.0,78.73,78.73,78.72,78.73,9550.0
2025-06-03 12:20:00,78.73,78.73,78.72,78.73,7245.0,78.73,78.73,78.72,78.73,7245.0
2025-06-03 12:25:00,78.73,78.73,78.72,78.72,19601.0,78.73,78.73,78.72,78.72,19601.0
2025-06-03 12:30:00,78.73,78.73,78.71,78.72,32782.0,78.73,78.73,78.71,78.72,32782.0
2025-06-03 12:35:00,78.71,78.72,78.71,78.72,4072.0,78.71,78.72,78.71,78.72,4072.0
2025-06-03 12:40:00,78.71,78.72,78.71,78.72,5005.0,78.71,78.72,78.71,78.72,5005.0
2025-06-03 12:45:00,78.72,78.72,78.71,78.71,7372.0,78.72,78.72,78.71,78.71,7372.0
2025-06-03 12:50:00,78.72,78.72,78.71,78.72,47706.0,78.72,78.72,78.71,78.72,47706.0
2025-06-03 12:55:00,78.72,78.72,78.71,78.72,4049.0,78.72,78.72,78.71,78.72,4049.0
2025-06-03 13:00:00,78.72,78.72,78.71,78.72,99221.0,78.72,78.72,78.71,78.72,99221.0
2025-06-03 13:05:00,78.72,78.72,78.71,78.71,159836.0,78.72,78.72,78.71,78.71,159836.0
2025-06-03 13:10:00,78.72,78.72,78.71,78.72,29495.0,78.72,78.72,78.71,78.72,29495.0
2025-06-03 13:15:00,78.71,78.72,78.71,78.72,4605.0,78.71,78.72,78.71,78.72,4605.0
2025-06-03 13:20:00,78.72,78.72,78.71,78.72,9481.0,78.72,78.72,78.71,78.72,9481.0
2025-06-03 13:25:00,78.72,78.73,78.71,78.73,16068.0,78.72,78.73,78.71,78.73,16068.0
2025-06-03 13:30:00,78.73,78.73,78.72,78.73,3850.0,78.73,78.73,78.72,78.73,3850.0
2025-06-03 13:35:00,78.73,78.73,78.72,78.73,11258.0,78.73,78.73,78.72,78.73,11258.0
2025-06-03 13:40:00,78.73,78.73,78.72,78.73,2673.0,78.73,78.73,78.72,78.73,2673.0
2025-06-03 13:45:00,78.72,78.73,78.72,78.72,16010.0,78.72,78.73,78.72,78.72,16010.0
2025-06-03 13:50:00,78.73,78.73,78.72,78.72,17922.0,78.73,78.73,78.72,78.72,17922.0
2025-06-03 13:55:00,78.72,78.74,78.72,78.73,12145.0,78.72,78.74,78.72,78.73,12145.0
2025-06-03 14:00:00,78.73,78.74,78.73,78.73,5519.0,78.73,78.74,78.73,78.73,5519.0
2025-06-03 14:05:00,78.74,78.74,78.73,78.73,12862.0,78.74,78.74,78.73,78.73,12862.0
2025-06-03 14:10:00,78.73,78.73,78.72,78.72,51121.0,78.73,78.73,78.72,78.72,51121.0
2025-06-03 14:15:00,78.73,78.73,78.71,78.73,40304.0,78.73,78.73,78.71,78.73,40304.0
2025-06-03 14:20:00,78.73,78.74,78.72,78.74,12927.0,78.73,78.74,78.72,78.74,12927.0
2025-06-03 14:25:00,78.73,78.74,78.72,78.73,13895.0,78.73,78.74,78.72,78.73,13895.0
2025-06-03 14:30:00,78.73,78.73,78.72,78.73,83155.0,78.73,78.73,78.72,78.73,83155.0
2025-06-03 14:35:00,78.73,78.73,78.72,78.72,529019.0,78.73,78.73,78.72,78.72,529019.0
2025-06-03 14:40:00,78.72,78.73,78.72,78.73,4760.0,78.72,78.73,78.72,78.73,4760.0
2025-06-03 14:45:00,78.73,78.73,78.71,78.73,193313.0,78.73,78.73,78.71,78.73,193313.0
2025-06-03 14:50:00,78.73,78.73,78.72,78.73,20143.0,78.73,78.73,78.72,78.73,20143.0
2025-06-03 14:55:00,78.73,78.73,78.72,78.73,16728.0,78.73,78.73,78.72,78.73,16728.0
2025-06-03 15:00:00,78.73,78.74,78.72,78.73,14701.0,78.73,78.74,78.72,78.73,14701.0
2025-06-03 15:05:00,78.73,78.74,78.73,78.73,11746.0,78.73,78.74,78.73,78.73,11746.0
2025-06-03 15:10:00,78.73,78.74,78.73,78.73,9837.0,78.73,78.74,78.73,78.73,9837.0
2025-06-03 15:15:00,78.73,78.74,78.72,78.73,265320.0,78.73,78.74,78.72,78.73,265320.0
2025-06-03 15:20:00,78.73,78.73,78.72,78.72,104009.0,78.73,78.73,78.72,78.72,104009.0
2025-06-03 15:25:00,78.73,78.73,78.72,78.72,19941.0,78.73,78.73,78.72,78.72,19941.0
2025-06-03 15:30:00,78.73,78.73,78.72,78.73,19449.0,78.73,78.73,78.72,78.73,19449.0
2025-06-03 15:35:00,78.72,78.73,78.72,78.73,39204.0,78.72,78.73,78.72,78.73,39204.0
2025-06-03 15:40:00,78.73,78.73,78.72,78.73,113271.0,78.73,78.73,78.72,78.73,113271.0
2025-06-03 15:45:00,78.73,78.73,78.72,78.73,26550.0,78.73,78.73,78.72,78.73,26550.0
2025-06-03 15:50:00,78.73,78.73,78.72,78.73,21030.0,78.73,78.73,78.72,78.73,21030.0
2025-06-03 15:55:00,78.73,78.73,78.72,78.73,56323.0,78.73,78.73,78.72,78.73,56323.0
2025-06-04 09:30:00,78.87,78.87,78.82,78.82,77029.0,78.87,78.87,78.82,78.82,77029.0
2025-06-04 09:35:00,78.82,78.82,78.81,78.81,16901.0,78.82,78.82,78.81,78.81,16901.0
2025-06-04 09:40:00,78.81,78.82,78.81,78.81,10346.0,78.81,78.82,78.81,78.81,10346.0
2025-06-04 09:45:00,78.82,78.82,78.81,78.81,9187.0,78.82,78.82,78.81,78.81,9187.0
2025-06-04 09:50:00,78.82,78.83,78.81,78.82,32677.0,78.82,78.83,78.81,78.82,32677.0
2025-06-04 09:55:00,78.82,78.83,78.81,78.82,44190.0,78.82,78.83,78.81,78.82,44190.0
2025-06-04 10:00:00,78.82,78.88,78.82,78.86,116851.0,78.82,78.88,78.82,78.86,116851.0
2025-06-04 10:05:00,78.86,78.89,78.86,78.89,68146.0,78.86,78.89,78.86,78.89,68146.0
2025-06-04 10:10:00,78.89,78.89,78.87,78.88,121931.0,78.89,78.89,78.87,78.88,121931.0
2025-06-04 10:15:00,78.88,78.88,78.87,78.87,13166.0,78.88,78.88,78.87,78.87,13166.0
2025-06-04 10:20:00,78.88,78.88,78.87,78.88,9693.0,78.88,78.88,78.87,78.88,9693.0
2025-06-04 10:25:00,78.88,78.88,78.86,78.87,33953.0,78.88,78.88,78.86,78.87,33953.0
2025-06-04 10:30:00,78.87,78.88,78.86,78.88,38143.0,78.87,78.88,78.86,78.88,38143.0
2025-06-04 10:35:00,78.87,78.88,78.87,78.88,57073.0,78.87,78.88,78.87,78.88,57073.0
2025-06-04 10:40:00,78.88,78.9,78.87,78.9,24117.0,78.88,78.9,78.87,78.9,24117.0
2025-06-04 10:45:00,78.9,78.9,78.88,78.89,46428.0,78.9,78.9,78.88,78.89,46428.0
2025-06-04 10:50:00,78.89,78.9,78.88,78.89,26650.0,78.89,78.9,78.88,78.89,26650.0
2025-06-04 10:55:00,78.89,78.89,78.88,78.88,32596.0,78.89,78.89,78.88,78.88,32596.0
2025-06-04 11:00:00,78.89,78.89,78.87,78.88,19221.0,78.89,78.89,78.87,78.88,19221.0
2025-06-04 11:05:00,78.88,78.88,78.87,78.87,11361.0,78.88,78.88,78.87,78.87,11361.0
2025-06-04 11:10:00,78.88,78.88,78.87,78.88,7365.0,78.88,78.88,78.87,78.88,7365.0
2025-06-04 11:15:00,78.87,78.88,78.87,78.88,5008.0,78.87,78.88,78.87,78.88,5008.0
2025-06-04 11:20:00,78.88,78.9,78.88,78.9,43736.0,78.88,78.9,78.88,78.9,43736.0
2025-06-04 11:25:00,78.89,78.9,78.88,78.89,15702.0,78.89,78.9,78.88,78.89,15702.0
2025-06-04 11:30:00,78.89,78.9,78.88,78.9,64883.0,78.89,78.9,78.88,78.9,64883.0
2025-06-04 11:35:00,78.9,78.9,78.88,78.89,15402.0,78.9,78.9,78.88,78.89,15402.0
2025-06-04 11:40:00,78.88,78.89,78.88,78.89,18024.0,78.88,78.89,78.88,78.89,18024.0
2025-06-04 11:45:00,78.89,78.89,78.88,78.88,17698.0,78.89,78.89,78.88,78.88,17698.0
2025-06-04 11:50:00,78.89,78.89,78.88,78.89,18877.0,78.89,78.89,78.88,78.89,18877.0
2025-06-04 11:55:00,78.9,78.9,78.89,78.9,14417.0,78.9,78.9,78.89,78.9,14417.0
2025-06-04 12:00:00,78.9,78.91,78.89,78.91,59656.0,78.9,78.91,78.89,78.91,59656.0
2025-06-04 12:05:00,78.91,78.91,78.9,78.91,105090.0,78.91,78.91,78.9,78.91,105090.0
2025-06-04 12:10:00,78.9,78.91,78.9,78.91,11312.0,78.9,78.91,78.9,78.91,11312.0
2025-06-04 12:15:00,78.91,78.92,78.9,78.92,103886.0,78.91,78.92,78.9,78.92,103886.0
2025-06-04 12:20:00,78.92,78.92,78.91,78.92,63686.0,78.92,78.92,78.91,78.92,63686.0
2025-06-04 12:25:00,78.92,78.92,78.91,78.92,45607.0,78.92,78.92,78.91,78.92,45607.0
2025-06-04 12:30:00,78.92,78.92,78.91,78.92,53249.0,78.92,78.92,78.91,78.92,53249.0
2025-06-04 12:35:00,78.92,78.92,78.91,78.91,34785.0,78.92,78.92,78.91,78.91,34785.0
2025-06-04 12:40:00,78.92,78.92,78.91,78.92,89132.0,78.92,78.92,78.91,78.92,89132.0
2025-06-04 12:45:00,78.92,78.92,78.91,78.91,24920.0,78.92,78.92,78.91,78.91,24920.0
2025-06-04 12:50:00,78.92,78.92,78.91,78.91,42697.0,78.92,78.92,78.91,78.91,42697.0
2025-06-04 12:55:00,78.92,78.92,78.91,78.92,63045.0,78.92,78.92,78.91,78.92,63045.0
2025-06-04 13:00:00,78.91,78.92,78.9,78.91,55498.0,78.91,78.92,78.9,78.91,55498.0
2025-06-04 13:05:00,78.91,78.91,78.9,78.91,127830.0,78.91,78.91,78.9,78.91,127830.0
2025-06-04 13:10:00,78.91,78.91,78.9,78.9,111589.0,78.91,78.91,78.9,78.9,111589.0
2025-06-04 13:15:00,78.9,78.91,78.89,78.9,89711.0,78.9,78.91,78.89,78.9,89711.0
2025-06-04 13:20:00,78.89,78.9,78.89,78.9,35953.0,78.89,78.9,78.89,78.9,35953.0
2025-06-04 13:25:00,78.9,78.9,78.89,78.89,22371.0,78.9,78.9,78.89,78.89,22371.0
2025-06-04 13:30:00,78.89,78.9,78.89,78.9,8220.0,78.89,78.9,78.89,78.9,8220.0
2025-06-04 13:35:00,78.9,78.9,78.89,78.9,4955.0,78.9,78.9,78.89,78.9,4955.0
2025-06-04 13:40:00,78.9,78.9,78.89,78.9,33580.0,78.9,78.9,78.89,78.9,33580.0
2025-06-04 13:45:00,78.89,78.9,78.89,78.9,5110.0,78.89,78.9,78.89,78.9,5110.0
2025-06-04 13:50:00,78.9,78.9,78.89,78.9,17837.0,78.9,78.9,78.89,78.9,17837.0
2025-06-04 13:55:00,78.9,78.9,78.89,78.9,3385.0,78.9,78.9,78.89,78.9,3385.0
2025-06-04 14:00:00,78.89,78.9,78.89,78.9,49071.0,78.89,78.9,78.89,78.9,49071.0
2025-06-04 14:05:00,78.89,78.9,78.89,78.9,8696.0,78.89,78.9,78.89,78.9,8696.0
2025-06-04 14:10:00,78.9,78.9,78.89,78.9,58496.0,78.9,78.9,78.89,78.9,58496.0
2025-06-04 14:15:00,78.9,78.9,78.89,78.9,11188.0,78.9,78.9,78.89,78.9,11188.0
2025-06-04 14:20:00,78.9,78.9,78.88,78.88,22205.0,78.9,78.9,78.88,78.88,22205.0
2025-06-04 14:25:00,78.89,78.89,78.88,78.89,56362.0,78.89,78.89,78.88,78.89,56362.0
2025-06-04 14:30:00,78.88,78.88,78.87,78.88,70653.0,78.88,78.88,78.87,78.88,70653.0
2025-06-04 14:35:00,78.88,78.88,78.87,78.87,81645.0,78.88,78.88,78.87,78.87,81645.0
2025-06-04 14:40:00,78.87,78.88,78.87,78.87,34738.0,78.87,78.88,78.87,78.87,34738.0
2025-06-04 14:45:00,78.88,78.88,78.87,78.87,10435.0,78.88,78.88,78.87,78.87,10435.0
2025-06-04 14:50:00,78.88,78.88,78.87,78.88,16325.0,78.88,78.88,78.87,78.88,16325.0
2025-06-04 14:55:00,78.88,78.88,78.87,78.88,7861.0,78.88,78.88,78.87,78.88,7861.0
2025-06-04 15:00:00,78.88,78.88,78.87,78.88,11084.0,78.88,78.88,78.87,78.88,11084.0
2025-06-04 15:05:00,78.88,78.89,78.87,78.89,89968.0,78.88,78.89,78.87,78.89,89968.0
2025-06-04 15:10:00,78.89,78.89,78.88,78.89,20254.0,78.89,78.89,78.88,78.89,20254.0
2025-06-04 15:15:00,78.89,78.89,78.88,78.89,39037.0,78.89,78.89,78.88,78.89,39037.0
2025-06-04 15:20:00,78.89,78.89,78.88,78.89,33846.0,78.89,78.89,78.88,78.89,33846.0
2025-06-04 15:25:00,78.88,78.89,78.88,78.89,35526.0,78.88,78.89,78.88,78.89,35526.0
2025-06-04 15:30:00,78.89,78.89,78.88,78.88,78536.0,78.89,78.89,78.88,78.88,78536.0
2025-06-04 15:35:00,78.89,78.89,78.88,78.89,23425.0,78.89,78.89,78.88,78.89,23425.0
2025-06-04 15:40:00,78.89,78.89,78.88,78.88,52824.0,78.89,78.89,78.88,78.88,52824.0
2025-06-04 15:45:00,78.89,78.9,78.89,78.9,41118.0,78.89,78.9,78.89,78.9,41118.0
2025-06-04 15:50:00,78.9,78.9,78.89,78.9,40664.0,78.9,78.9,78.89,78.9,40664.0
2025-06-04 15:55:00,78.9,78.9,78.89,78.9,60679.0,78.9,78.9,78.89,78.9,60679.0
2025-06-05 09:30:00,78.88,78.91,78.88,78.89,36224.0,78.88,78.91,78.88,78.89,36224.0
2025-06-05 09:35:00,78.89,78.9,78.89,78.89,4261.0,78.89,78.9,78.89,78.89,4261.0
2025-06-05 09:40:00,78.9,78.91,78.89,78.9,20733.0,78.9,78.91,78.89,78.9,20733.0
2025-06-05 09:45:00,78.91,78.91,78.9,78.91,24702.0,78.91,78.91,78.9,78.91,24702.0
2025-06-05 09:50:00,78.91,78.91,78.9,78.91,14541.0,78.91,78.91,78.9,78.91,14541.0
2025-06-05 09:55:00,78.91,78.91,78.9,78.91,37404.0,78.91,78.91,78.9,78.91,37404.0
2025-06-05 10:00:00,78.9,78.9,78.89,78.9,19581.0,78.9,78.9,78.89,78.9,19581.0
2025-06-05 10:05:00,78.9,78.9,78.89,78.9,26265.0,78.9,78.9,78.89,78.9,26265.0
2025-06-05 10:10:00,78.9,78.91,78.89,78.9,19241.0,78.9,78.91,78.89,78.9,19241.0
2025-06-05 10:15:00,78.9,78.91,78.9,78.9,14358.0,78.9,78.91,78.9,78.9,14358.0
2025-06-05 10:20:00,78.91,78.91,78.89,78.9,15331.0,78.91,78.91,78.89,78.9,15331.0
2025-06-05 10:25:00,78.89,78.89,78.87,78.88,9324.0,78.89,78.89,78.87,78.88,9324.0
2025-06-05 10:30:00,78.88,78.88,78.87,78.88,32624.0,78.88,78.88,78.87,78.88,32624.0
2025-06-05 10:35:00,78.87,78.88,78.85,78.86,18026.0,78.87,78.88,78.85,78.86,18026.0
2025-06-05 10:40:00,78.86,78.87,78.85,78.85,10459.0,78.86,78.87,78.85,78.85,10459.0
2025-06-05 10:45:00,78.86,78.86,78.84,78.85,7904.0,78.86,78.86,78.84,78.85,7904.0
2025-06-05 10:50:00,78.84,78.86,78.84,78.85,26654.0,78.84,78.86,78.84,78.85,26654.0
2025-06-05 10:55:00,78.85,78.85,78.83,78.84,9100.0,78.85,78.85,78.83,78.84,9100.0
2025-06-05 11:00:00,78.84,78.84,78.82,78.83,14150.0,78.84,78.84,78.82,78.83,14150.0
2025-06-05 11:05:00,78.83,78.83,78.82,78.83,8680.0,78.83,78.83,78.82,78.83,8680.0
2025-06-05 11:10:00,78.83,78.84,78.82,78.84,19932.0,78.83,78.84,78.82,78.84,19932.0
2025-06-05 11:15:00,78.84,78.84,78.82,78.84,22568.0,78.84,78.84,78.82,78.84,22568.0
2025-06-05 11:20:00,78.84,78.85,78.83,78.84,9741.0,78.84,78.85,78.83,78.84,9741.0
2025-06-05 11:25:00,78.85,78.85,78.84,78.85,13566.0,78.85,78.85,78.84,78.85,13566.0
2025-06-05 11:30:00,78.84,78.85,78.82,78.83,124309.0,78.84,78.85,78.82,78.83,124309.0
2025-06-05 11:35:00,78.82,78.83,78.82,78.83,2337.0,78.82,78.83,78.82,78.83,2337.0
2025-06-05 11:40:00,78.82,78.83,78.81,78.82,16988.0,78.82,78.83,78.81,78.82,16988.0
2025-06-05 11:45:00,78.81,78.82,78.81,78.81,27222.0,78.81,78.82,78.81,78.81,27222.0
2025-06-05 11:50:00,78.82,78.82,78.81,78.81,5899.0,78.82,78.82,78.81,78.81,5899.0
2025-06-05 11:55:00,78.81,78.83,78.81,78.83,9776.0,78.81,78.83,78.81,78.83,9776.0
2025-06-05 12:00:00,78.83,78.83,78.82,78.82,10892.0,78.83,78.83,78.82,78.82,10892.0
2025-06-05 12:05:00,78.83,78.83,78.82,78.82,5958.0,78.83,78.83,78.82,78.82,5958.0
2025-06-05 12:10:00,78.83,78.84,78.83,78.83,18021.0,78.83,78.84,78.83,78.83,18021.0
2025-06-05 12:15:00,78.84,78.84,78.83,78.84,7478.0,78.84,78.84,78.83,78.84,7478.0
2025-06-05 12:20:00,78.84,78.84,78.83,78.84,2562.0,78.84,78.84,78.83,78.84,2562.0
2025-06-05 12:25:00,78.83,78.84,78.83,78.84,18692.0,78.83,78.84,78.83,78.84,18692.0
2025-06-05 12:30:00,78.84,78.84,78.82,78.82,8644.0,78.84,78.84,78.82,78.82,8644.0
2025-06-05 12:35:00,78.82,78.83,78.81,78.81,17204.0,78.82,78.83,78.81,78.81,17204.0
2025-06-05 12:40:00,78.81,78.82,78.81,78.82,6961.0,78.81,78.82,78.81,78.82,6961.0
2025-06-05 12:45:00,78.82,78.83,78.82,78.83,7450.0,78.82,78.83,78.82,78.83,7450.0
2025-06-05 12:50:00,78.82,78.83,78.82,78.83,1580.0,78.82,78.83,78.82,78.83,1580.0
2025-06-05 12:55:00,78.82,78.83,78.81,78.81,13053.0,78.82,78.83,78.81,78.81,13053.0
2025-06-05 13:00:00,78.81,78.82,78.81,78.81,1096.0,78.81,78.82,78.81,78.81,1096.0
2025-06-05 13:05:00,78.81,78.82,78.81,78.81,15607.0,78.81,78.82,78.81,78.81,15607.0
2025-06-05 13:10:00,78.82,78.82,78.79,78.8,16626.0,78.82,78.82,78.79,78.8,16626.0
2025-06-05 13:15:00,78.8,78.8,78.79,78.8,44167.0,78.8,78.8,78.79,78.8,44167.0
2025-06-05 13:20:00,78.8,78.8,78.79,78.8,4315.0,78.8,78.8,78.79,78.8,4315.0
2025-06-05 13:25:00,78.8,78.8,78.79,78.8,1785.0,78.8,78.8,78.79,78.8,1785.0
2025-06-05 13:30:00,78.8,78.8,78.78,78.78,7742.0,78.8,78.8,78.78,78.78,7742.0
2025-06-05 13:35:00,78.79,78.79,78.78,78.78,6280.0,78.79,78.79,78.78,78.78,6280.0
2025-06-05 13:40:00,78.78,78.78,78.77,78.78,10447.0,78.78,78.78,78.77,78.78,10447.0
2025-06-05 13:45:00,78.78,78.79,78.77,78.78,7316.0,78.78,78.79,78.77,78.78,7316.0
2025-06-05 13:50:00,78.78,78.79,78.78,78.79,10528.0,78.78,78.79,78.78,78.79,10528.0
2025-06-05 13:55:00,78.78,78.78,78.77,78.78,12250.0,78.78,78.78,78.77,78.78,12250.0
2025-06-05 14:00:00,78.78,78.78,78.77,78.78,1521.0,78.78,78.78,78.77,78.78,1521.0
2025-06-05 14:05:00,78.78,78.79,78.77,78.79,12574.0,78.78,78.79,78.77,78.79,12574.0
2025-06-05 14:10:00,78.78,78.79,78.78,78.79,30985.0,78.78,78.79,78.78,78.79,30985.0
2025-06-05 14:15:00,78.78,78.79,78.77,78.78,28032.0,78.78,78.79,78.77,78.78,28032.0
2025-06-05 14:20:00,78.78,78.79,78.77,78.79,9882.0,78.78,78.79,78.77,78.79,9882.0
2025-06-05 14:25:00,78.79,78.79,78.78,78.79,7078.0,78.79,78.79,78.78,78.79,7078.0
2025-06-05 14:30:00,78.79,78.79,78.78,78.79,17030.0,78.79,78.79,78.78,78.79,17030.0
2025-06-05 14:35:00,78.78,78.79,78.78,78.78,9671.0,78.78,78.79,78.78,78.78,9671.0
2025-06-05 14:40:00,78.79,78.8,78.78,78.8,13073.0,78.79,78.8,78.78,78.8,13073.0
2025-06-05 14:45:00,78.8,78.8,78.79,78.8,6105.0,78.8,78.8,78.79,78.8,6105.0
2025-06-05 14:50:00,78.79,78.8,78.79,78.8,15893.0,78.79,78.8,78.79,78.8,15893.0
2025-06-05 14:55:00,78.8,78.8,78.79,78.8,6056.0,78.8,78.8,78.79,78.8,6056.0
2025-06-05 15:00:00,78.8,78.8,78.79,78.8,20013.0,78.8,78.8,78.79,78.8,20013.0
2025-06-05 15:05:00,78.8,78.8,78.78,78.79,18029.0,78.8,78.8,78.78,78.79,18029.0
2025-06-05 15:10:00,78.78,78.79,78.78,78.79,18874.0,78.78,78.79,78.78,78.79,18874.0
2025-06-05 15:15:00,78.79,78.79,78.78,78.78,36891.0,78.79,78.79,78.78,78.78,36891.0
2025-06-05 15:20:00,78.79,78.79,78.78,78.79,147857.0,78.79,78.79,78.78,78.79,147857.0
2025-06-05 15:25:00,78.79,78.79,78.78,78.78,36801.0,78.79,78.79,78.78,78.78,36801.0
2025-06-05 15:30:00,78.79,78.79,78.78,78.78,49524.0,78.79,78.79,78.78,78.78,49524.0
2025-06-05 15:35:00,78.79,78.79,78.77,78.78,20347.0,78.79,78.79,78.77,78.78,20347.0
2025-06-05 15:40:00,78.78,78.78,78.76,78.77,150843.0,78.78,78.78,78.76,78.77,150843.0
2025-06-05 15:45:00,78.77,78.77,78.76,78.77,32174.0,78.77,78.77,78.76,78.77,32174.0
2025-06-05 15:50:00,78.77,78.77,78.75,78.76,217395.0,78.77,78.77,78.75,78.76,217395.0
2025-06-05 15:55:00,78.76,78.77,78.75,78.76,112281.0,78.76,78.77,78.75,78.76,112281.0
2025-06-06 09:30:00,78.66,78.67,78.64,78.66,34245.0,78.66,78.67,78.64,78.66,34245.0
2025-06-06 09:35:00,78.66,78.67,78.65,78.67,17270.0,78.66,78.67,78.65,78.67,17270.0
2025-06-06 09:40:00,78.68,78.68,78.66,78.67,15334.0,78.68,78.68,78.66,78.67,15334.0
2025-06-06 09:45:00,78.67,78.67,78.65,78.65,12592.0,78.67,78.67,78.65,78.65,12592.0
2025-06-06 09:50:00,78.65,78.66,78.64,78.65,22783.0,78.65,78.66,78.64,78.65,22783.0
2025-06-06 09:55:00,78.66,78.66,78.65,78.65,6059.0,78.66,78.66,78.65,78.65,6059.0
2025-06-06 10:00:00,78.65,78.66,78.63,78.64,22871.0,78.65,78.66,78.63,78.64,22871.0
2025-06-06 10:05:00,78.64,78.66,78.63,78.65,31679.0,78.64,78.66,78.63,78.65,31679.0
2025-06-06 10:10:00,78.66,78.66,78.65,78.66,21925.0,78.66,78.66,78.65,78.66,21925.0
2025-06-06 10:15:00,78.66,78.67,78.65,78.66,25916.0,78.66,78.67,78.65,78.66,25916.0
2025-06-06 10:20:00,78.66,78.67,78.65,78.67,20557.0,78.66,78.67,78.65,78.67,20557.0
2025-06-06 10:25:00,78.67,78.68,78.66,78.67,50707.0,78.67,78.68,78.66,78.67,50707.0
2025-06-06 10:30:00,78.67,78.68,78.66,78.67,26094.0,78.67,78.68,78.66,78.67,26094.0
2025-06-06 10:35:00,78.67,78.68,78.66,78.67,38984.0,78.67,78.68,78.66,78.67,38984.0
2025-06-06 10:40:00,78.67,78.68,78.66,78.67,15861.0,78.67,78.68,78.66,78.67,15861.0
2025-06-06 10:45:00,78.67,78.68,78.66,78.67,30479.0,78.67,78.68,78.66,78.67,30479.0
2025-06-06 10:50:00,78.68,78.68,78.67,78.67,9721.0,78.68,78.68,78.67,78.67,9721.0
2025-06-06 10:55:00,78.67,78.67,78.66,78.66,11091.0,78.67,78.67,78.66,78.66,11091.0
2025-06-06 11:00:00,78.67,78.67,78.65,78.66,8820.0,78.67,78.67,78.65,78.66,8820.0
2025-06-06 11:05:00,78.66,78.66,78.64,78.65,18063.0,78.66,78.66,78.64,78.65,18063.0
2025-06-06 11:10:00,78.65,78.65,78.63,78.63,7814.0,78.65,78.65,78.63,78.63,7814.0
2025-06-06 11:15:00,78.64,78.65,78.62,78.64,22625.0,78.64,78.65,78.62,78.64,22625.0
2025-06-06 11:20:00,78.64,78.66,78.64,78.65,18014.0,78.64,78.66,78.64,78.65,18014.0
2025-06-06 11:25:00,78.65,78.65,78.64,78.65,88831.0,78.65,78.65,78.64,78.65,88831.0
2025-06-06 11:30:00,78.65,78.65,78.64,78.65,7010.0,78.65,78.65,78.64,78.65,7010.0
2025-06-06 11:35:00,78.65,78.66,78.64,78.65,116335.0,78.65,78.66,78.64,78.65,116335.0
2025-06-06 11:40:00,78.64,78.65,78.63,78.64,37450.0,78.64,78.65,78.63,78.64,37450.0
2025-06-06 11:45:00,78.63,78.64,78.62,78.63,13700.0,78.63,78.64,78.62,78.63,13700.0
2025-06-06 11:50:00,78.63,78.64,78.62,78.63,22156.0,78.63,78.64,78.62,78.63,22156.0
2025-06-06 11:55:00,78.62,78.63,78.61,78.61,12481.0,78.62,78.63,78.61,78.61,12481.0
2025-06-06 12:00:00,78.62,78.62,78.61,78.62,11841.0,78.62,78.62,78.61,78.62,11841.0
2025-06-06 12:05:00,78.62,78.63,78.61,78.62,22137.0,78.62,78.63,78.61,78.62,22137.0
2025-06-06 12:10:00,78.63,78.63,78.61,78.62,13728.0,78.63,78.63,78.61,78.62,13728.0
2025-06-06 12:15:00,78.62,78.62,78.61,78.62,2595.0,78.62,78.62,78.61,78.62,2595.0
2025-06-06 12:20:00,78.62,78.63,78.61,78.62,26167.0,78.62,78.63,78.61,78.62,26167.0
2025-06-06 12:25:00,78.62,78.62,78.61,78.62,35752.0,78.62,78.62,78.61,78.62,35752.0
2025-06-06 12:30:00,78.61,78.62,78.6,78.61,20895.0,78.61,78.62,78.6,78.61,20895.0
2025-06-06 12:35:00,78.61,78.61,78.6,78.6,6108.0,78.61,78.61,78.6,78.6,6108.0
2025-06-06 12:40:00,78.6,78.61,78.59,78.59,102761.0,78.6,78.61,78.59,78.59,102761.0
2025-06-06 12:45:00,78.6,78.61,78.59,78.6,21469.0,78.6,78.61,78.59,78.6,21469.0
2025-06-06 12:50:00,78.6,78.6,78.59,78.59,26349.0,78.6,78.6,78.59,78.59,26349.0
2025-06-06 12:55:00,78.59,78.61,78.59,78.6,51292.0,78.59,78.61,78.59,78.6,51292.0
2025-06-06 13:00:00,78.6,78.61,78.59,78.61,48044.0,78.6,78.61,78.59,78.61,48044.0
2025-06-06 13:05:00,78.61,78.61,78.59,78.6,32670.0,78.61,78.61,78.59,78.6,32670.0
2025-06-06 13:10:00,78.59,78.61,78.59,78.59,25134.0,78.59,78.61,78.59,78.59,25134.0
2025-06-06 13:15:00,78.59,78.6,78.59,78.6,3191.0,78.59,78.6,78.59,78.6,3191.0
2025-06-06 13:20:00,78.6,78.61,78.6,78.61,20632.0,78.6,78.61,78.6,78.61,20632.0
2025-06-06 13:25:00,78.6,78.61,78.6,78.6,3819.0,78.6,78.61,78.6,78.6,3819.0
2025-06-06 13:30:00,78.6,78.61,78.59,78.6,40208.0,78.6,78.61,78.59,78.6,40208.0
2025-06-06 13:35:00,78.6,78.61,78.59,78.6,24732.0,78.6,78.61,78.59,78.6,24732.0
2025-06-06 13:40:00,78.6,78.61,78.6,78.61,38167.0,78.6,78.61,78.6,78.61,38167.0
2025-06-06 13:45:00,78.6,78.61,78.6,78.6,27241.0,78.6,78.61,78.6,78.6,27241.0
2025-06-06 13:50:00,78.6,78.61,78.59,78.59,124414.0,78.6,78.61,78.59,78.59,124414.0
2025-06-06 13:55:00,78.59,78.6,78.59,78.6,3367.0,78.59,78.6,78.59,78.6,3367.0
2025-06-06 14:00:00,78.6,78.6,78.59,78.59,65610.0,78.6,78.6,78.59,78.59,65610.0
2025-06-06 14:05:00,78.6,78.6,78.59,78.6,34753.0,78.6,78.6,78.59,78.6,34753.0
2025-06-06 14:10:00,78.59,78.6,78.59,78.6,5781.0,78.59,78.6,78.59,78.6,5781.0
2025-06-06 14:15:00,78.59,78.6,78.59,78.6,4712.0,78.59,78.6,78.59,78.6,4712.0
2025-06-06 14:20:00,78.6,78.6,78.59,78.59,8209.0,78.6,78.6,78.59,78.59,8209.0
2025-06-06 14:25:00,78.6,78.6,78.59,78.59,4684.0,78.6,78.6,78.59,78.59,4684.0
2025-06-06 14:30:00,78.59,78.6,78.59,78.59,10555.0,78.59,78.6,78.59,78.59,10555.0
2025-06-06 14:35:00,78.59,78.6,78.59,78.59,7715.0,78.59,78.6,78.59,78.59,7715.0
2025-06-06 14:40:00,78.59,78.6,78.59,78.59,3822.0,78.59,78.6,78.59,78.59,3822.0
2025-06-06 14:45:00,78.59,78.6,78.59,78.59,9304.0,78.59,78.6,78.59,78.59,9304.0
2025-06-06 14:50:00,78.59,78.6,78.58,78.58,19655.0,78.59,78.6,78.58,78.58,19655.0
2025-06-06 14:55:00,78.59,78.59,78.58,78.59,7629.0,78.59,78.59,78.58,78.59,7629.0
2025-06-06 15:00:00,78.59,78.59,78.58,78.59,6655.0,78.59,78.59,78.58,78.59,6655.0
2025-06-06 15:05:00,78.59,78.59,78.58,78.59,4384.0,78.59,78.59,78.58,78.59,4384.0
2025-06-06 15:10:00,78.59,78.59,78.58,78.59,5708.0,78.59,78.59,78.58,78.59,5708.0
2025-06-06 15:15:00,78.59,78.59,78.58,78.59,20930.0,78.59,78.59,78.58,78.59,20930.0
2025-06-06 15:20:00,78.59,78.59,78.58,78.58,14762.0,78.59,78.59,78.58,78.58,14762.0
2025-06-06 15:25:00,78.59,78.6,78.58,78.59,102292.0,78.59,78.6,78.58,78.59,102292.0
2025-06-06 15:30:00,78.59,78.6,78.59,78.59,48794.0,78.59,78.6,78.59,78.59,48794.0
2025-06-06 15:35:00,78.59,78.6,78.59,78.6,7702.0,78.59,78.6,78.59,78.6,7702.0
2025-06-06 15:40:00,78.59,78.6,78.59,78.59,19805.0,78.59,78.6,78.59,78.59,19805.0
2025-06-06 15:45:00,78.59,78.6,78.59,78.59,24769.0,78.59,78.6,78.59,78.59,24769.0
2025-06-06 15:50:00,78.59,78.6,78.59,78.59,55579.0,78.59,78.6,78.59,78.59,55579.0
2025-06-06 15:55:00,78.59,78.6,78.58,78.59,184303.0,78.59,78.6,78.58,78.59,184303.0
2025-06-09 09:30:00,78.61,78.66,78.61,78.65,32481.0,78.61,78.66,78.61,78.65,32481.0
2025-06-09 09:35:00,78.65,78.66,78.65,78.66,4805.0,78.65,78.66,78.65,78.66,4805.0
2025-06-09 09:40:00,78.66,78.66,78.65,78.65,16407.0,78.66,78.66,78.65,78.65,16407.0
2025-06-09 09:45:00,78.66,78.66,78.65,78.65,5340.0,78.66,78.66,78.65,78.65,5340.0
2025-06-09 09:50:00,78.66,78.66,78.65,78.65,13391.0,78.66,78.66,78.65,78.65,13391.0
2025-06-09 09:55:00,78.66,78.66,78.65,78.66,3797.0,78.66,78.66,78.65,78.66,3797.0
2025-06-09 10:00:00,78.66,78.66,78.65,78.66,7346.0,78.66,78.66,78.65,78.66,7346.0
2025-06-09 10:05:00,78.66,78.66,78.65,78.66,14579.0,78.66,78.66,78.65,78.66,14579.0
2025-06-09 10:10:00,78.66,78.66,78.65,78.66,31512.0,78.66,78.66,78.65,78.66,31512.0
2025-06-09 10:15:00,78.65,78.66,78.65,78.66,5589.0,78.65,78.66,78.65,78.66,5589.0
2025-06-09 10:20:00,78.66,78.66,78.65,78.65,4806.0,78.66,78.66,78.65,78.65,4806.0
2025-06-09 10:25:00,78.65,78.66,78.64,78.64,25883.0,78.65,78.66,78.64,78.64,25883.0
2025-06-09 10:30:00,78.65,78.65,78.63,78.64,19552.0,78.65,78.65,78.63,78.64,19552.0
2025-06-09 10:35:00,78.63,78.64,78.63,78.64,6121.0,78.63,78.64,78.63,78.64,6121.0
2025-06-09 10:40:00,78.63,78.64,78.63,78.64,18116.0,78.63,78.64,78.63,78.64,18116.0
2025-06-09 10:45:00,78.64,78.64,78.63,78.63,63522.0,78.64,78.64,78.63,78.63,63522.0
2025-06-09 10:50:00,78.63,78.64,78.63,78.64,152456.0,78.63,78.64,78.63,78.64,152456.0
2025-06-09 10:55:00,78.64,78.64,78.63,78.64,2033.0,78.64,78.64,78.63,78.64,2033.0
2025-06-09 11:00:00,78.64,78.66,78.64,78.66,18801.0,78.64,78.66,78.64,78.66,18801.0
2025-06-09 11:05:00,78.65,78.66,78.65,78.65,36936.0,78.65,78.66,78.65,78.65,36936.0
2025-06-09 11:10:00,78.65,78.66,78.65,78.65,52516.0,78.65,78.66,78.65,78.65,52516.0
2025-06-09 11:15:00,78.66,78.67,78.65,78.67,65830.0,78.66,78.67,78.65,78.67,65830.0
2025-06-09 11:20:00,78.67,78.68,78.66,78.68,17324.0,78.67,78.68,78.66,78.68,17324.0
2025-06-09 11:25:00,78.67,78.69,78.67,78.69,27301.0,78.67,78.69,78.67,78.69,27301.0
2025-06-09 11:30:00,78.69,78.69,78.68,78.68,4300.0,78.69,78.69,78.68,78.68,4300.0
2025-06-09 11:35:00,78.69,78.69,78.68,78.69,15394.0,78.69,78.69,78.68,78.69,15394.0
2025-06-09 11:40:00,78.69,78.69,78.68,78.69,13257.0,78.69,78.69,78.68,78.69,13257.0
2025-06-09 11:45:00,78.69,78.7,78.68,78.69,21698.0,78.69,78.7,78.68,78.69,21698.0
2025-06-09 11:50:00,78.69,78.69,78.68,78.68,16472.0,78.69,78.69,78.68,78.68,16472.0
2025-06-09 11:55:00,78.69,78.69,78.68,78.68,10249.0,78.69,78.69,78.68,78.68,10249.0
2025-06-09 12:00:00,78.68,78.68,78.67,78.68,25453.0,78.68,78.68,78.67,78.68,25453.0
2025-06-09 12:05:00,78.68,78.69,78.68,78.68,48809.0,78.68,78.69,78.68,78.68,48809.0
2025-06-09 12:10:00,78.69,78.69,78.68,78.69,5042.0,78.69,78.69,78.68,78.69,5042.0
2025-06-09 12:15:00,78.69,78.69,78.68,78.69,268368.0,78.69,78.69,78.68,78.69,268368.0
2025-06-09 12:20:00,78.69,78.69,78.68,78.69,4431.0,78.69,78.69,78.68,78.69,4431.0
2025-06-09 12:25:00,78.69,78.69,78.68,78.69,8230.0,78.69,78.69,78.68,78.69,8230.0
2025-06-09 12:30:00,78.69,78.69,78.68,78.69,9680.0,78.69,78.69,78.68,78.69,9680.0
2025-06-09 12:35:00,78.68,78.69,78.68,78.69,2990.0,78.68,78.69,78.68,78.69,2990.0
2025-06-09 12:40:00,78.69,78.69,78.68,78.69,16860.0,78.69,78.69,78.68,78.69,16860.0
2025-06-09 12:45:00,78.69,78.69,78.68,78.69,19554.0,78.69,78.69,78.68,78.69,19554.0
2025-06-09 12:50:00,78.68,78.7,78.68,78.7,13207.0,78.68,78.7,78.68,78.7,13207.0
2025-06-09 12:55:00,78.69,78.7,78.69,78.7,14982.0,78.69,78.7,78.69,78.7,14982.0
2025-06-09 13:00:00,78.7,78.7,78.69,78.7,2813.0,78.7,78.7,78.69,78.7,2813.0
2025-06-09 13:05:00,78.7,78.7,78.68,78.69,38477.0,78.7,78.7,78.68,78.69,38477.0
2025-06-09 13:10:00,78.69,78.69,78.68,78.69,2130.0,78.69,78.69,78.68,78.69,2130.0
2025-06-09 13:15:00,78.69,78.7,78.68,78.7,14493.0,78.69,78.7,78.68,78.7,14493.0
2025-06-09 13:20:00,78.69,78.7,78.69,78.7,8373.0,78.69,78.7,78.69,78.7,8373.0
2025-06-09 13:25:00,78.7,78.7,78.69,78.7,13591.0,78.7,78.7,78.69,78.7,13591.0
2025-06-09 13:30:00,78.7,78.7,78.69,78.7,20573.0,78.7,78.7,78.69,78.7,20573.0
2025-06-09 13:35:00,78.7,78.7,78.69,78.7,12531.0,78.7,78.7,78.69,78.7,12531.0
2025-06-09 13:40:00,78.69,78.7,78.69,78.7,5701.0,78.69,78.7,78.69,78.7,5701.0
2025-06-09 13:45:00,78.7,78.7,78.69,78.7,13746.0,78.7,78.7,78.69,78.7,13746.0
2025-06-09 13:50:00,78.7,78.71,78.69,78.7,22368.0,78.7,78.71,78.69,78.7,22368.0
2025-06-09 13:55:00,78.7,78.71,78.7,78.7,16140.0,78.7,78.71,78.7,78.7,16140.0
2025-06-09 14:00:00,78.7,78.71,78.7,78.7,7523.0,78.7,78.71,78.7,78.7,7523.0
2025-06-09 14:05:00,78.7,78.71,78.7,78.7,11644.0,78.7,78.71,78.7,78.7,11644.0
2025-06-09 14:10:00,78.71,78.71,78.7,78.7,11778.0,78.71,78.71,78.7,78.7,11778.0
2025-06-09 14:15:00,78.7,78.71,78.7,78.7,17243.0,78.7,78.71,78.7,78.7,17243.0
2025-06-09 14:20:00,78.7,78.71,78.7,78.7,19883.0,78.7,78.71,78.7,78.7,19883.0
2025-06-09 14:25:00,78.7,78.71,78.69,78.7,27978.0,78.7,78.71,78.69,78.7,27978.0
2025-06-09 14:30:00,78.7,78.7,78.69,78.7,10938.0,78.7,78.7,78.69,78.7,10938.0
2025-06-09 14:35:00,78.69,78.7,78.69,78.7,18639.0,78.69,78.7,78.69,78.7,18639.0
2025-06-09 14:40:00,78.7,78.7,78.69,78.7,17926.0,78.7,78.7,78.69,78.7,17926.0
2025-06-09 14:45:00,78.69,78.7,78.69,78.7,13090.0,78.69,78.7,78.69,78.7,13090.0
2025-06-09 14:50:00,78.7,78.7,78.69,78.7,16830.0,78.7,78.7,78.69,78.7,16830.0
2025-06-09 14:55:00,78.7,78.7,78.68,78.69,19823.0,78.7,78.7,78.68,78.69,19823.0
2025-06-09 15:00:00,78.69,78.69,78.68,78.68,14169.0,78.69,78.69,78.68,78.68,14169.0
2025-06-09 15:05:00,78.68,78.69,78.67,78.67,30717.0,78.68,78.69,78.67,78.67,30717.0
2025-06-09 15:10:00,78.67,78.68,78.67,78.67,9623.0,78.67,78.68,78.67,78.67,9623.0
2025-06-09 15:15:00,78.68,78.68,78.67,78.67,13888.0,78.68,78.68,78.67,78.67,13888.0
2025-06-09 15:20:00,78.67,78.68,78.67,78.67,10335.0,78.67,78.68,78.67,78.67,10335.0
2025-06-09 15:25:00,78.68,78.68,78.66,78.67,21185.0,78.68,78.68,78.66,78.67,21185.0
2025-06-09 15:30:00,78.67,78.67,78.66,78.66,30869.0,78.67,78.67,78.66,78.66,30869.0
2025-06-09 15:35:00,78.67,78.68,78.66,78.67,68137.0,78.67,78.68,78.66,78.67,68137.0
2025-06-09 15:40:00,78.67,78.68,78.67,78.67,60378.0,78.67,78.68,78.67,78.67,60378.0
2025-06-09 15:45:00,78.67,78.68,78.67,78.67,50421.0,78.67,78.68,78.67,78.67,50421.0
2025-06-09 15:50:00,78.67,78.68,78.66,78.67,13669.0,78.67,78.68,78.66,78.67,13669.0
2025-06-09 15:55:00,78.67,78.67,78.66,78.67,40530.0,78.67,78.67,78.66,78.67,40530.0
2025-06-10 09:30:00,78.79,78.79,78.74,78.76,33800.0,78.79,78.79,78.74,78.76,33800.0
2025-06-10 09:35:00,78.76,78.76,78.75,78.76,29792.0,78.76,78.76,78.75,78.76,29792.0
2025-06-10 09:40:00,78.76,78.76,78.74,78.74,18491.0,78.76,78.76,78.74,78.74,18491.0
2025-06-10 09:45:00,78.75,78.75,78.74,78.75,9312.0,78.75,78.75,78.74,78.75,9312.0
2025-06-10 09:50:00,78.75,78.75,78.74,78.75,8166.0,78.75,78.75,78.74,78.75,8166.0
2025-06-10 09:55:00,78.74,78.76,78.74,78.76,32419.0,78.74,78.76,78.74,78.76,32419.0
2025-06-10 10:00:00,78.76,78.76,78.75,78.76,7672.0,78.76,78.76,78.75,78.76,7672.0
2025-06-10 10:05:00,78.75,78.76,78.73,78.73,19812.0,78.75,78.76,78.73,78.73,19812.0
2025-06-10 10:10:00,78.73,78.74,78.71,78.72,36342.0,78.73,78.74,78.71,78.72,36342.0
2025-06-10 10:15:00,78.71,78.72,78.7,78.7,10039.0,78.71,78.72,78.7,78.7,10039.0
2025-06-10 10:20:00,78.7,78.71,78.7,78.71,13551.0,78.7,78.71,78.7,78.71,13551.0
2025-06-10 10:25:00,78.7,78.71,78.7,78.7,4281.0,78.7,78.71,78.7,78.7,4281.0
2025-06-10 10:30:00,78.7,78.71,78.7,78.7,13183.0,78.7,78.71,78.7,78.7,13183.0
2025-06-10 10:35:00,78.7,78.71,78.7,78.71,15853.0,78.7,78.71,78.7,78.71,15853.0
2025-06-10 10:40:00,78.7,78.71,78.7,78.7,8358.0,78.7,78.71,78.7,78.7,8358.0
2025-06-10 10:45:00,78.7,78.71,78.69,78.69,19287.0,78.7,78.71,78.69,78.69,19287.0
2025-06-10 10:50:00,78.7,78.7,78.69,78.7,4122.0,78.7,78.7,78.69,78.7,4122.0
2025-06-10 10:55:00,78.7,78.71,78.69,78.7,14398.0,78.7,78.71,78.69,78.7,14398.0
2025-06-10 11:00:00,78.7,78.7,78.69,78.69,18953.0,78.7,78.7,78.69,78.69,18953.0
2025-06-10 11:05:00,78.69,78.69,78.68,78.69,6108.0,78.69,78.69,78.68,78.69,6108.0
2025-06-10 11:10:00,78.68,78.7,78.68,78.7,17238.0,78.68,78.7,78.68,78.7,17238.0
2025-06-10 11:15:00,78.69,78.7,78.68,78.68,24101.0,78.69,78.7,78.68,78.68,24101.0
2025-06-10 11:20:00,78.68,78.69,78.68,78.69,3908.0,78.68,78.69,78.68,78.69,3908.0
2025-06-10 11:25:00,78.68,78.69,78.68,78.68,2887.0,78.68,78.69,78.68,78.68,2887.0
2025-06-10 11:30:00,78.68,78.7,78.68,78.7,111425.0,78.68,78.7,78.68,78.7,111425.0
2025-06-10 11:35:00,78.7,78.71,78.69,78.7,126687.0,78.7,78.71,78.69,78.7,126687.0
2025-06-10 11:40:00,78.7,78.7,78.69,78.7,15488.0,78.7,78.7,78.69,78.7,15488.0
2025-06-10 11:45:00,78.7,78.7,78.69,78.69,8740.0,78.7,78.7,78.69,78.69,8740.0
2025-06-10 11:50:00,78.7,78.71,78.69,78.71,46193.0,78.7,78.71,78.69,78.71,46193.0
2025-06-10 11:55:00,78.71,78.71,78.7,78.7,5494.0,78.71,78.71,78.7,78.7,5494.0
2025-06-10 12:00:00,78.7,78.71,78.7,78.71,22612.0,78.7,78.71,78.7,78.71,22612.0
2025-06-10 12:05:00,78.7,78.71,78.7,78.7,15509.0,78.7,78.71,78.7,78.7,15509.0
2025-06-10 12:10:00,78.7,78.71,78.69,78.7,46445.0,78.7,78.71,78.69,78.7,46445.0
2025-06-10 12:15:00,78.69,78.7,78.69,78.7,92666.0,78.69,78.7,78.69,78.7,92666.0
2025-06-10 12:20:00,78.7,78.7,78.69,78.69,5063.0,78.7,78.7,78.69,78.69,5063.0
2025-06-10 12:25:00,78.7,78.7,78.69,78.7,39828.0,78.7,78.7,78.69,78.7,39828.0
2025-06-10 12:30:00,78.69,78.7,78.69,78.7,6854.0,78.69,78.7,78.69,78.7,6854.0
2025-06-10 12:35:00,78.69,78.71,78.69,78.7,16982.0,78.69,78.71,78.69,78.7,16982.0
2025-06-10 12:40:00,78.7,78.71,78.7,78.7,21720.0,78.7,78.71,78.7,78.7,21720.0
2025-06-10 12:45:00,78.7,78.71,78.7,78.71,9203.0,78.7,78.71,78.7,78.71,9203.0
2025-06-10 12:50:00,78.71,78.71,78.7,78.7,60624.0,78.71,78.71,78.7,78.7,60624.0
2025-06-10 12:55:00,78.71,78.71,78.69,78.7,195738.0,78.71,78.71,78.69,78.7,195738.0
2025-06-10 13:00:00,78.7,78.7,78.69,78.69,206211.0,78.7,78.7,78.69,78.69,206211.0
2025-06-10 13:05:00,78.7,78.7,78.69,78.7,61746.0,78.7,78.7,78.69,78.7,61746.0
2025-06-10 13:10:00,78.7,78.7,78.69,78.7,56895.0,78.7,78.7,78.69,78.7,56895.0
2025-06-10 13:15:00,78.7,78.7,78.69,78.7,40758.0,78.7,78.7,78.69,78.7,40758.0
2025-06-10 13:20:00,78.69,78.7,78.69,78.7,1123195.0,78.69,78.7,78.69,78.7,1123195.0
2025-06-10 13:25:00,78.7,78.7,78.69,78.7,5233.0,78.7,78.7,78.69,78.7,5233.0
2025-06-10 13:30:00,78.7,78.71,78.69,78.7,111774.0,78.7,78.71,78.69,78.7,111774.0
2025-06-10 13:35:00,78.7,78.71,78.7,78.71,9520.0,78.7,78.71,78.7,78.71,9520.0
2025-06-10 13:40:00,78.7,78.72,78.7,78.71,9566.0,78.7,78.72,78.7,78.71,9566.0
2025-06-10 13:45:00,78.72,78.72,78.71,78.72,9424.0,78.72,78.72,78.71,78.72,9424.0
2025-06-10 13:50:00,78.72,78.72,78.71,78.72,6216.0,78.72,78.72,78.71,78.72,6216.0
2025-06-10 13:55:00,78.72,78.72,78.71,78.72,10467.0,78.72,78.72,78.71,78.72,10467.0
2025-06-10 14:00:00,78.72,78.72,78.71,78.72,2917.0,78.72,78.72,78.71,78.72,2917.0
2025-06-10 14:05:00,78.72,78.72,78.71,78.72,5247.0,78.72,78.72,78.71,78.72,5247.0
2025-06-10 14:10:00,78.72,78.72,78.71,78.72,11724.0,78.72,78.72,78.71,78.72,11724.0
2025-06-10 14:15:00,78.72,78.72,78.7,78.7,28340.0,78.72,78.72,78.7,78.7,28340.0
2025-06-10 14:20:00,78.7,78.71,78.7,78.7,22050.0,78.7,78.71,78.7,78.7,22050.0
2025-06-10 14:25:00,78.7,78.71,78.7,78.7,6067.0,78.7,78.71,78.7,78.7,6067.0
2025-06-10 14:30:00,78.7,78.71,78.7,78.7,2219.0,78.7,78.71,78.7,78.7,2219.0
2025-06-10 14:35:00,78.71,78.71,78.7,78.7,1977.0,78.71,78.71,78.7,78.7,1977.0
2025-06-10 14:40:00,78.7,78.71,78.7,78.7,4429.0,78.7,78.71,78.7,78.7,4429.0
2025-06-10 14:45:00,78.7,78.71,78.69,78.7,18318.0,78.7,78.71,78.69,78.7,18318.0
2025-06-10 14:50:00,78.69,78.7,78.69,78.7,18094.0,78.69,78.7,78.69,78.7,18094.0
2025-06-10 14:55:00,78.7,78.71,78.69,78.7,22355.0,78.7,78.71,78.69,78.7,22355.0
2025-06-10 15:00:00,78.71,78.71,78.69,78.7,24790.0,78.71,78.71,78.69,78.7,24790.0
2025-06-10 15:05:00,78.7,78.7,78.69,78.7,2435.0,78.7,78.7,78.69,78.7,2435.0
2025-06-10 15:10:00,78.7,78.7,78.69,78.7,13701.0,78.7,78.7,78.69,78.7,13701.0
2025-06-10 15:15:00,78.7,78.7,78.69,78.7,14793.0,78.7,78.7,78.69,78.7,14793.0
2025-06-10 15:20:00,78.69,78.71,78.69,78.7,20051.0,78.69,78.71,78.69,78.7,20051.0
2025-06-10 15:25:00,78.7,78.71,78.7,78.71,22749.0,78.7,78.71,78.7,78.71,22749.0
2025-06-10 15:30:00,78.7,78.71,78.7,78.71,10156.0,78.7,78.71,78.7,78.71,10156.0
2025-06-10 15:35:00,78.7,78.71,78.7,78.7,22048.0,78.7,78.71,78.7,78.7,22048.0
2025-06-10 15:40:00,78.7,78.71,78.7,78.7,25919.0,78.7,78.71,78.7,78.7,25919.0
2025-06-10 15:45:00,78.71,78.71,78.7,78.7,10359.0,78.71,78.71,78.7,78.7,10359.0
2025-06-10 15:50:00,78.7,78.71,78.7,78.7,13280.0,78.7,78.71,78.7,78.7,13280.0
2025-06-10 15:55:00,78.7,78.71,78.7,78.7,114042.0,78.7,78.71,78.7,78.7,114042.0
2025-06-11 09:30:00,78.83,78.85,78.83,78.85,31506.0,78.83,78.85,78.83,78.85,31506.0
2025-06-11 09:35:00,78.85,78.85,78.83,78.83,18869.0,78.85,78.85,78.83,78.83,18869.0
2025-06-11 09:40:00,78.84,78.85,78.82,78.83,19721.0,78.84,78.85,78.82,78.83,19721.0
2025-06-11 09:45:00,78.82,78.83,78.81,78.82,45899.0,78.82,78.83,78.81,78.82,45899.0
2025-06-11 09:50:00,78.82,78.83,78.82,78.83,7014.0,78.82,78.83,78.82,78.83,7014.0
2025-06-11 09:55:00,78.83,78.83,78.81,78.81,17130.0,78.83,78.83,78.81,78.81,17130.0
2025-06-11 10:00:00,78.81,78.82,78.81,78.81,8769.0,78.81,78.82,78.81,78.81,8769.0
2025-06-11 10:05:00,78.81,78.82,78.8,78.8,24324.0,78.81,78.82,78.8,78.8,24324.0
2025-06-11 10:10:00,78.81,78.81,78.79,78.79,12302.0,78.81,78.81,78.79,78.79,12302.0
2025-06-11 10:15:00,78.79,78.82,78.79,78.82,18939.0,78.79,78.82,78.79,78.82,18939.0
2025-06-11 10:20:00,78.82,78.83,78.81,78.83,17766.0,78.82,78.83,78.81,78.83,17766.0
2025-06-11 10:25:00,78.83,78.83,78.81,78.82,12132.0,78.83,78.83,78.81,78.82,12132.0
2025-06-11 10:30:00,78.81,78.82,78.81,78.82,20808.0,78.81,78.82,78.81,78.82,20808.0
2025-06-11 10:35:00,78.81,78.83,78.81,78.83,52746.0,78.81,78.83,78.81,78.83,52746.0
2025-06-11 10:40:00,78.83,78.83,78.82,78.83,2997.0,78.83,78.83,78.82,78.83,2997.0
2025-06-11 10:45:00,78.82,78.84,78.82,78.84,21619.0,78.82,78.84,78.82,78.84,21619.0
2025-06-11 10:50:00,78.84,78.84,78.83,78.84,5042.0,78.84,78.84,78.83,78.84,5042.0
2025-06-11 10:55:00,78.83,78.84,78.83,78.84,5619.0,78.83,78.84,78.83,78.84,5619.0
2025-06-11 11:00:00,78.83,78.84,78.82,78.83,50619.0,78.83,78.84,78.82,78.83,50619.0
2025-06-11 11:05:00,78.82,78.84,78.82,78.83,18478.0,78.82,78.84,78.82,78.83,18478.0
2025-06-11 11:10:00,78.82,78.83,78.82,78.83,13236.0,78.82,78.83,78.82,78.83,13236.0
2025-06-11 11:15:00,78.82,78.83,78.82,78.82,152861.0,78.82,78.83,78.82,78.82,152861.0
2025-06-11 11:20:00,78.82,78.83,78.81,78.83,31505.0,78.82,78.83,78.81,78.83,31505.0
2025-06-11 11:25:00,78.83,78.83,78.82,78.83,2481.0,78.83,78.83,78.82,78.83,2481.0
2025-06-11 11:30:00,78.82,78.83,78.81,78.81,18790.0,78.82,78.83,78.81,78.81,18790.0
2025-06-11 11:35:00,78.81,78.82,78.81,78.82,1895.0,78.81,78.82,78.81,78.82,1895.0
2025-06-11 11:40:00,78.82,78.82,78.81,78.82,3152.0,78.82,78.82,78.81,78.82,3152.0
2025-06-11 11:45:00,78.82,78.83,78.81,78.83,56598.0,78.82,78.83,78.81,78.83,56598.0
2025-06-11 11:50:00,78.83,78.84,78.82,78.84,18966.0,78.83,78.84,78.82,78.84,18966.0
2025-06-11 11:55:00,78.84,78.84,78.83,78.84,7209.0,78.84,78.84,78.83,78.84,7209.0
2025-06-11 12:00:00,78.84,78.84,78.83,78.84,11431.0,78.84,78.84,78.83,78.84,11431.0
2025-06-11 12:05:00,78.84,78.84,78.83,78.84,17145.0,78.84,78.84,78.83,78.84,17145.0
2025-06-11 12:10:00,78.84,78.84,78.83,78.83,2891.0,78.84,78.84,78.83,78.83,2891.0
2025-06-11 12:15:00,78.84,78.84,78.83,78.84,2434.0,78.84,78.84,78.83,78.84,2434.0
2025-06-11 12:20:00,78.84,78.84,78.83,78.84,4020.0,78.84,78.84,78.83,78.84,4020.0
2025-06-11 12:25:00,78.84,78.84,78.83,78.84,5341.0,78.84,78.84,78.83,78.84,5341.0
2025-06-11 12:30:00,78.84,78.84,78.83,78.84,15918.0,78.84,78.84,78.83,78.84,15918.0
2025-06-11 12:35:00,78.83,78.84,78.83,78.83,18697.0,78.83,78.84,78.83,78.83,18697.0
2025-06-11 12:40:00,78.83,78.84,78.82,78.83,25813.0,78.83,78.84,78.82,78.83,25813.0
2025-06-11 12:45:00,78.82,78.83,78.82,78.83,7481.0,78.82,78.83,78.82,78.83,7481.0
2025-06-11 12:50:00,78.83,78.83,78.82,78.83,5088.0,78.83,78.83,78.82,78.83,5088.0
2025-06-11 12:55:00,78.83,78.83,78.82,78.83,10801.0,78.83,78.83,78.82,78.83,10801.0
2025-06-11 13:00:00,78.83,78.85,78.82,78.84,56318.0,78.83,78.85,78.82,78.84,56318.0
2025-06-11 13:05:00,78.84,78.86,78.84,78.86,28143.0,78.84,78.86,78.84,78.86,28143.0
2025-06-11 13:10:00,78.85,78.86,78.83,78.85,663234.0,78.85,78.86,78.83,78.85,663234.0
2025-06-11 13:15:00,78.85,78.86,78.84,78.86,37812.0,78.85,78.86,78.84,78.86,37812.0
2025-06-11 13:20:00,78.86,78.86,78.85,78.86,23947.0,78.86,78.86,78.85,78.86,23947.0
2025-06-11 13:25:00,78.86,78.86,78.85,78.85,85503.0,78.86,78.86,78.85,78.85,85503.0
2025-06-11 13:30:00,78.84,78.85,78.84,78.85,59654.0,78.84,78.85,78.84,78.85,59654.0
2025-06-11 13:35:00,78.85,78.86,78.83,78.84,40641.0,78.85,78.86,78.83,78.84,40641.0
2025-06-11 13:40:00,78.84,78.85,78.84,78.85,13383.0,78.84,78.85,78.84,78.85,13383.0
2025-06-11 13:45:00,78.85,78.85,78.84,78.84,1427.0,78.85,78.85,78.84,78.84,1427.0
2025-06-11 13:50:00,78.84,78.86,78.84,78.85,15429.0,78.84,78.86,78.84,78.85,15429.0
2025-06-11 13:55:00,78.84,78.85,78.84,78.85,1635.0,78.84,78.85,78.84,78.85,1635.0
2025-06-11 14:00:00,78.85,78.86,78.84,78.85,17932.0,78.85,78.86,78.84,78.85,17932.0
2025-06-11 14:05:00,78.86,78.86,78.85,78.86,34380.0,78.86,78.86,78.85,78.86,34380.0
2025-06-11 14:10:00,78.86,78.86,78.85,78.86,4856.0,78.86,78.86,78.85,78.86,4856.0
2025-06-11 14:15:00,78.86,78.86,78.85,78.86,8524.0,78.86,78.86,78.85,78.86,8524.0
2025-06-11 14:20:00,78.86,78.86,78.85,78.86,6686.0,78.86,78.86,78.85,78.86,6686.0
2025-06-11 14:25:00,78.86,78.86,78.85,78.86,14099.0,78.86,78.86,78.85,78.86,14099.0
2025-06-11 14:30:00,78.86,78.86,78.85,78.86,7471.0,78.86,78.86,78.85,78.86,7471.0
2025-06-11 14:35:00,78.86,78.86,78.84,78.84,88449.0,78.86,78.86,78.84,78.84,88449.0
2025-06-11 14:40:00,78.85,78.85,78.84,78.85,24715.0,78.85,78.85,78.84,78.85,24715.0
2025-06-11 14:45:00,78.84,78.85,78.84,78.84,35349.0,78.84,78.85,78.84,78.84,35349.0
2025-06-11 14:50:00,78.84,78.85,78.84,78.84,33629.0,78.84,78.85,78.84,78.84,33629.0
2025-06-11 14:55:00,78.84,78.86,78.84,78.86,48064.0,78.84,78.86,78.84,78.86,48064.0
2025-06-11 15:00:00,78.86,78.86,78.85,78.85,4632.0,78.86,78.86,78.85,78.85,4632.0
2025-06-11 15:05:00,78.86,78.86,78.85,78.86,4243.0,78.86,78.86,78.85,78.86,4243.0
2025-06-11 15:10:00,78.86,78.86,78.85,78.85,3267.0,78.86,78.86,78.85,78.85,3267.0
2025-06-11 15:15:00,78.85,78.86,78.85,78.86,61488.0,78.85,78.86,78.85,78.86,61488.0
2025-06-11 15:20:00,78.86,78.86,78.85,78.86,71568.0,78.86,78.86,78.85,78.86,71568.0
2025-06-11 15:25:00,78.86,78.86,78.85,78.86,34794.0,78.86,78.86,78.85,78.86,34794.0
2025-06-11 15:30:00,78.85,78.86,78.85,78.86,58652.0,78.85,78.86,78.85,78.86,58652.0
2025-06-11 15:35:00,78.86,78.86,78.85,78.86,115508.0,78.86,78.86,78.85,78.86,115508.0
2025-06-11 15:40:00,78.86,78.86,78.85,78.86,162125.0,78.86,78.86,78.85,78.86,162125.0
2025-06-11 15:45:00,78.86,78.86,78.85,78.86,8840.0,78.86,78.86,78.85,78.86,8840.0
2025-06-11 15:50:00,78.86,78.86,78.85,78.86,26176.0,78.86,78.86,78.85,78.86,26176.0
2025-06-11 15:55:00,78.86,78.86,78.85,78.86,33007.0,78.86,78.86,78.85,78.86,33007.0
2025-06-12 09:30:00,78.94,78.96,78.94,78.95,19244.0,78.94,78.96,78.94,78.95,19244.0
2025-06-12 09:35:00,78.95,78.96,78.95,78.95,55910.0,78.95,78.96,78.95,78.95,55910.0
2025-06-12 09:40:00,78.96,78.97,78.95,78.97,27054.0,78.96,78.97,78.95,78.97,27054.0
2025-06-12 09:45:00,78.97,78.97,78.95,78.96,60211.0,78.97,78.97,78.95,78.96,60211.0
2025-06-12 09:50:00,78.95,78.95,78.94,78.94,26649.0,78.95,78.95,78.94,78.94,26649.0
2025-06-12 09:55:00,78.94,78.94,78.93,78.94,28644.0,78.94,78.94,78.93,78.94,28644.0
2025-06-12 10:00:00,78.94,78.94,78.93,78.93,10108.0,78.94,78.94,78.93,78.93,10108.0
2025-06-12 10:05:00,78.94,78.95,78.93,78.94,21584.0,78.94,78.95,78.93,78.94,21584.0
2025-06-12 10:10:00,78.95,78.95,78.94,78.95,15512.0,78.95,78.95,78.94,78.95,15512.0
2025-06-12 10:15:00,78.95,78.95,78.93,78.94,52560.0,78.95,78.95,78.93,78.94,52560.0
2025-06-12 10:20:00,78.94,78.94,78.93,78.94,17917.0,78.94,78.94,78.93,78.94,17917.0
2025-06-12 10:25:00,78.94,78.94,78.93,78.93,21630.0,78.94,78.94,78.93,78.93,21630.0
2025-06-12 10:30:00,78.94,78.94,78.92,78.92,23337.0,78.94,78.94,78.92,78.92,23337.0
2025-06-12 10:35:00,78.93,78.93,78.92,78.92,13615.0,78.93,78.93,78.92,78.92,13615.0
2025-06-12 10:40:00,78.92,78.93,78.92,78.92,78977.0,78.92,78.93,78.92,78.92,78977.0
2025-06-12 10:45:00,78.92,78.93,78.92,78.92,169296.0,78.92,78.93,78.92,78.92,169296.0
2025-06-12 10:50:00,78.92,78.93,78.92,78.93,16463.0,78.92,78.93,78.92,78.93,16463.0
2025-06-12 10:55:00,78.92,78.93,78.92,78.93,31741.0,78.92,78.93,78.92,78.93,31741.0
2025-06-12 11:00:00,78.92,78.94,78.92,78.93,32906.0,78.92,78.94,78.92,78.93,32906.0
2025-06-12 11:05:00,78.93,78.94,78.92,78.92,23347.0,78.93,78.94,78.92,78.92,23347.0
2025-06-12 11:10:00,78.93,78.93,78.92,78.92,22476.0,78.93,78.93,78.92,78.92,22476.0
2025-06-12 11:15:00,78.92,78.94,78.92,78.92,48265.0,78.92,78.94,78.92,78.92,48265.0
2025-06-12 11:20:00,78.92,78.94,78.92,78.94,32632.0,78.92,78.94,78.92,78.94,32632.0
2025-06-12 11:25:00,78.94,78.94,78.93,78.94,18707.0,78.94,78.94,78.93,78.94,18707.0
2025-06-12 11:30:00,78.94,78.95,78.93,78.95,26182.0,78.94,78.95,78.93,78.95,26182.0
2025-06-12 11:35:00,78.95,78.95,78.93,78.94,13596.0,78.95,78.95,78.93,78.94,13596.0
2025-06-12 11:40:00,78.93,78.94,78.92,78.93,22967.0,78.93,78.94,78.92,78.93,22967.0
2025-06-12 11:45:00,78.92,78.94,78.92,78.94,14788.0,78.92,78.94,78.92,78.94,14788.0
2025-06-12 11:50:00,78.94,78.94,78.93,78.94,8579.0,78.94,78.94,78.93,78.94,8579.0
2025-06-12 11:55:00,78.94,78.95,78.93,78.95,10531.0,78.94,78.95,78.93,78.95,10531.0
2025-06-12 12:00:00,78.94,78.95,78.93,78.94,44572.0,78.94,78.95,78.93,78.94,44572.0
2025-06-12 12:05:00,78.94,78.94,78.93,78.94,59831.0,78.94,78.94,78.93,78.94,59831.0
2025-06-12 12:10:00,78.94,78.95,78.93,78.95,56436.0,78.94,78.95,78.93,78.95,56436.0
2025-06-12 12:15:00,78.94,78.95,78.94,78.95,25170.0,78.94,78.95,78.94,78.95,25170.0
2025-06-12 12:20:00,78.94,78.95,78.94,78.94,56206.0,78.94,78.95,78.94,78.94,56206.0
2025-06-12 12:25:00,78.95,78.95,78.94,78.95,39393.0,78.95,78.95,78.94,78.95,39393.0
2025-06-12 12:30:00,78.94,78.95,78.94,78.95,75014.0,78.94,78.95,78.94,78.95,75014.0
2025-06-12 12:35:00,78.95,78.95,78.94,78.95,52698.0,78.95,78.95,78.94,78.95,52698.0
2025-06-12 12:40:00,78.94,78.94,78.93,78.94,19045.0,78.94,78.94,78.93,78.94,19045.0
2025-06-12 12:45:00,78.93,78.95,78.93,78.95,22931.0,78.93,78.95,78.93,78.95,22931.0
2025-06-12 12:50:00,78.95,78.95,78.94,78.94,14123.0,78.95,78.95,78.94,78.94,14123.0
2025-06-12 12:55:00,78.95,78.95,78.93,78.94,44355.0,78.95,78.95,78.93,78.94,44355.0
2025-06-12 13:00:00,78.93,78.96,78.92,78.96,50543.0,78.93,78.96,78.92,78.96,50543.0
2025-06-12 13:05:00,78.95,78.96,78.94,78.95,6738.0,78.95,78.96,78.94,78.95,6738.0
2025-06-12 13:10:00,78.95,78.95,78.94,78.95,4568.0,78.95,78.95,78.94,78.95,4568.0
2025-06-12 13:15:00,78.94,78.95,78.93,78.94,68131.0,78.94,78.95,78.93,78.94,68131.0
2025-06-12 13:20:00,78.93,78.94,78.92,78.92,23940.0,78.93,78.94,78.92,78.92,23940.0
2025-06-12 13:25:00,78.92,78.93,78.92,78.92,22123.0,78.92,78.93,78.92,78.92,22123.0
2025-06-12 13:30:00,78.92,78.93,78.92,78.92,5063.0,78.92,78.93,78.92,78.92,5063.0
2025-06-12 13:35:00,78.92,78.94,78.92,78.94,17610.0,78.92,78.94,78.92,78.94,17610.0
2025-06-12 13:40:00,78.94,78.94,78.93,78.94,2495.0,78.94,78.94,78.93,78.94,2495.0
2025-06-12 13:45:00,78.93,78.94,78.92,78.92,29575.0,78.93,78.94,78.92,78.92,29575.0
2025-06-12 13:50:00,78.92,78.94,78.92,78.94,36775.0,78.92,78.94,78.92,78.94,36775.0
2025-06-12 13:55:00,78.94,78.94,78.93,78.93,31506.0,78.94,78.94,78.93,78.93,31506.0
2025-06-12 14:00:00,78.94,78.94,78.92,78.93,16911.0,78.94,78.94,78.92,78.93,16911.0
2025-06-12 14:05:00,78.92,78.93,78.92,78.92,19246.0,78.92,78.93,78.92,78.92,19246.0
2025-06-12 14:10:00,78.92,78.93,78.92,78.93,14021.0,78.92,78.93,78.92,78.93,14021.0
2025-06-12 14:15:00,78.92,78.94,78.92,78.93,36534.0,78.92,78.94,78.92,78.93,36534.0
2025-06-12 14:20:00,78.93,78.94,78.93,78.94,9787.0,78.93,78.94,78.93,78.94,9787.0
2025-06-12 14:25:00,78.94,78.94,78.92,78.94,22361.0,78.94,78.94,78.92,78.94,22361.0
2025-06-12 14:30:00,78.94,78.94,78.93,78.94,11628.0,78.94,78.94,78.93,78.94,11628.0
2025-06-12 14:35:00,78.94,78.94,78.93,78.94,15511.0,78.94,78.94,78.93,78.94,15511.0
2025-06-12 14:40:00,78.94,78.94,78.93,78.93,9339.0,78.94,78.94,78.93,78.93,9339.0
2025-06-12 14:45:00,78.94,78.95,78.93,78.94,47972.0,78.94,78.95,78.93,78.94,47972.0
2025-06-12 14:50:00,78.95,78.95,78.94,78.95,13025.0,78.95,78.95,78.94,78.95,13025.0
2025-06-12 14:55:00,78.95,78.95,78.94,78.95,65970.0,78.95,78.95,78.94,78.95,65970.0
2025-06-12 15:00:00,78.95,78.95,78.94,78.95,22728.0,78.95,78.95,78.94,78.95,22728.0
2025-06-12 15:05:00,78.95,78.95,78.94,78.95,31013.0,78.95,78.95,78.94,78.95,31013.0
2025-06-12 15:10:00,78.95,78.95,78.94,78.94,16721.0,78.95,78.95,78.94,78.94,16721.0
2025-06-12 15:15:00,78.95,78.95,78.94,78.95,11300.0,78.95,78.95,78.94,78.95,11300.0
2025-06-12 15:20:00,78.95,78.95,78.94,78.94,26516.0,78.95,78.95,78.94,78.94,26516.0
2025-06-12 15:25:00,78.95,78.95,78.94,78.95,11759.0,78.95,78.95,78.94,78.95,11759.0
2025-06-12 15:30:00,78.95,78.95,78.94,78.95,38546.0,78.95,78.95,78.94,78.95,38546.0
2025-06-12 15:35:00,78.95,78.95,78.94,78.95,28164.0,78.95,78.95,78.94,78.95,28164.0
2025-06-12 15:40:00,78.95,78.95,78.94,78.95,56263.0,78.95,78.95,78.94,78.95,56263.0
2025-06-12 15:45:00,78.95,78.96,78.94,78.96,29953.0,78.95,78.96,78.94,78.96,29953.0
2025-06-12 15:50:00,78.96,78.96,78.95,78.95,66488.0,78.96,78.96,78.95,78.95,66488.0
2025-06-12 15:55:00,78.95,78.96,78.95,78.96,86098.0,78.95,78.96,78.95,78.96,86098.0
2025-06-13 09:30:00,78.91,78.91,78.88,78.89,16236.0,78.91,78.91,78.88,78.89,16236.0
2025-06-13 09:35:00,78.88,78.9,78.88,78.89,8985.0,78.88,78.9,78.88,78.89,8985.0
2025-06-13 09:40:00,78.89,78.9,78.88,78.9,10580.0,78.89,78.9,78.88,78.9,10580.0
2025-06-13 09:45:00,78.89,78.9,78.88,78.9,15114.0,78.89,78.9,78.88,78.9,15114.0
2025-06-13 09:50:00,78.9,78.9,78.88,78.9,13358.0,78.9,78.9,78.88,78.9,13358.0
2025-06-13 09:55:00,78.9,78.91,78.89,78.91,19026.0,78.9,78.91,78.89,78.91,19026.0
2025-06-13 10:00:00,78.91,78.91,78.89,78.89,9312.0,78.91,78.91,78.89,78.89,9312.0
2025-06-13 10:05:00,78.89,78.9,78.87,78.89,25159.0,78.89,78.9,78.87,78.89,25159.0
2025-06-13 10:10:00,78.88,78.88,78.86,78.86,27355.0,78.88,78.88,78.86,78.86,27355.0
2025-06-13 10:15:00,78.87,78.87,78.85,78.86,11322.0,78.87,78.87,78.85,78.86,11322.0
2025-06-13 10:20:00,78.86,78.86,78.85,78.85,11236.0,78.86,78.86,78.85,78.85,11236.0
2025-06-13 10:25:00,78.85,78.85,78.83,78.84,10095.0,78.85,78.85,78.83,78.84,10095.0
2025-06-13 10:30:00,78.85,78.86,78.84,78.84,18566.0,78.85,78.86,78.84,78.84,18566.0
2025-06-13 10:35:00,78.85,78.85,78.84,78.84,19529.0,78.85,78.85,78.84,78.84,19529.0
2025-06-13 10:40:00,78.84,78.85,78.84,78.84,205006.0,78.84,78.85,78.84,78.84,205006.0
2025-06-13 10:45:00,78.84,78.85,78.84,78.84,35545.0,78.84,78.85,78.84,78.84,35545.0
2025-06-13 10:50:00,78.84,78.86,78.84,78.85,137058.0,78.84,78.86,78.84,78.85,137058.0
2025-06-13 10:55:00,78.85,78.86,78.85,78.86,37621.0,78.85,78.86,78.85,78.86,37621.0
2025-06-13 11:00:00,78.86,78.86,78.85,78.86,236583.0,78.86,78.86,78.85,78.86,236583.0
2025-06-13 11:05:00,78.86,78.87,78.84,78.86,74693.0,78.86,78.87,78.84,78.86,74693.0
2025-06-13 11:10:00,78.86,78.86,78.84,78.85,33042.0,78.86,78.86,78.84,78.85,33042.0
2025-06-13 11:15:00,78.85,78.86,78.84,78.85,49144.0,78.85,78.86,78.84,78.85,49144.0
2025-06-13 11:20:00,78.84,78.85,78.84,78.85,16425.0,78.84,78.85,78.84,78.85,16425.0
2025-06-13 11:25:00,78.84,78.85,78.83,78.84,21459.0,78.84,78.85,78.83,78.84,21459.0
2025-06-13 11:30:00,78.83,78.84,78.83,78.84,20586.0,78.83,78.84,78.83,78.84,20586.0
2025-06-13 11:35:00,78.84,78.84,78.83,78.83,12402.0,78.84,78.84,78.83,78.83,12402.0
2025-06-13 11:40:00,78.84,78.85,78.83,78.84,9651.0,78.84,78.85,78.83,78.84,9651.0
2025-06-13 11:45:00,78.84,78.85,78.84,78.84,7266.0,78.84,78.85,78.84,78.84,7266.0
2025-06-13 11:50:00,78.84,78.85,78.84,78.84,5993.0,78.84,78.85,78.84,78.84,5993.0
2025-06-13 11:55:00,78.84,78.85,78.84,78.84,6106.0,78.84,78.85,78.84,78.84,6106.0
2025-06-13 12:00:00,78.84,78.86,78.84,78.86,8372.0,78.84,78.86,78.84,78.86,8372.0
2025-06-13 12:05:00,78.86,78.86,78.85,78.85,2529.0,78.86,78.86,78.85,78.85,2529.0
2025-06-13 12:10:00,78.86,78.86,78.85,78.86,18010.0,78.86,78.86,78.85,78.86,18010.0
2025-06-13 12:15:00,78.86,78.86,78.84,78.84,216106.0,78.86,78.86,78.84,78.84,216106.0
2025-06-13 12:20:00,78.85,78.85,78.83,78.84,17693.0,78.85,78.85,78.83,78.84,17693.0
2025-06-13 12:25:00,78.84,78.84,78.83,78.83,45810.0,78.84,78.84,78.83,78.83,45810.0
2025-06-13 12:30:00,78.83,78.84,78.83,78.84,3746.0,78.83,78.84,78.83,78.84,3746.0
2025-06-13 12:35:00,78.84,78.84,78.83,78.83,6495.0,78.84,78.84,78.83,78.83,6495.0
2025-06-13 12:40:00,78.83,78.84,78.83,78.84,32866.0,78.83,78.84,78.83,78.84,32866.0
2025-06-13 12:45:00,78.84,78.84,78.83,78.84,67966.0,78.84,78.84,78.83,78.84,67966.0
2025-06-13 12:50:00,78.84,78.84,78.82,78.83,18920.0,78.84,78.84,78.82,78.83,18920.0
2025-06-13 12:55:00,78.83,78.83,78.82,78.82,7806.0,78.83,78.83,78.82,78.82,7806.0
2025-06-13 13:00:00,78.83,78.83,78.81,78.81,24336.0,78.83,78.83,78.81,78.81,24336.0
2025-06-13 13:05:00,78.81,78.82,78.81,78.81,3908.0,78.81,78.82,78.81,78.81,3908.0
2025-06-13 13:10:00,78.82,78.83,78.81,78.82,13972.0,78.82,78.83,78.81,78.82,13972.0
2025-06-13 13:15:00,78.83,78.83,78.82,78.83,2853.0,78.83,78.83,78.82,78.83,2853.0
2025-06-13 13:20:00,78.83,78.83,78.81,78.81,22270.0,78.83,78.83,78.81,78.81,22270.0
2025-06-13 13:25:00,78.81,78.82,78.81,78.81,5431.0,78.81,78.82,78.81,78.81,5431.0
2025-06-13 13:30:00,78.81,78.82,78.81,78.82,2748.0,78.81,78.82,78.81,78.82,2748.0
2025-06-13 13:35:00,78.81,78.82,78.81,78.81,4712.0,78.81,78.82,78.81,78.81,4712.0
2025-06-13 13:40:00,78.81,78.82,78.81,78.82,6750.0,78.81,78.82,78.81,78.82,6750.0
2025-06-13 13:45:00,78.82,78.82,78.8,78.8,18158.0,78.82,78.82,78.8,78.8,18158.0
2025-06-13 13:50:00,78.8,78.82,78.8,78.81,18542.0,78.8,78.82,78.8,78.81,18542.0
2025-06-13 13:55:00,78.81,78.82,78.81,78.82,3146.0,78.81,78.82,78.81,78.82,3146.0
2025-06-13 14:00:00,78.81,78.83,78.81,78.83,189045.0,78.81,78.83,78.81,78.83,189045.0
2025-06-13 14:05:00,78.83,78.83,78.81,78.83,121306.0,78.83,78.83,78.81,78.83,121306.0
2025-06-13 14:10:00,78.83,78.84,78.82,78.84,21160.0,78.83,78.84,78.82,78.84,21160.0
2025-06-13 14:15:00,78.84,78.84,78.82,78.82,26686.0,78.84,78.84,78.82,78.82,26686.0
2025-06-13 14:20:00,78.83,78.83,78.82,78.83,7929.0,78.83,78.83,78.82,78.83,7929.0
2025-06-13 14:25:00,78.83,78.84,78.82,78.84,12496.0,78.83,78.84,78.82,78.84,12496.0
2025-06-13 14:30:00,78.83,78.84,78.82,78.83,37216.0,78.83,78.84,78.82,78.83,37216.0
2025-06-13 14:35:00,78.83,78.84,78.83,78.83,7149.0,78.83,78.84,78.83,78.83,7149.0
2025-06-13 14:40:00,78.83,78.84,78.83,78.84,4724.0,78.83,78.84,78.83,78.84,4724.0
2025-06-13 14:45:00,78.83,78.84,78.83,78.84,7276.0,78.83,78.84,78.83,78.84,7276.0
2025-06-13 14:50:00,78.84,78.85,78.84,78.84,6914.0,78.84,78.85,78.84,78.84,6914.0
2025-06-13 14:55:00,78.85,78.85,78.83,78.84,26345.0,78.85,78.85,78.83,78.84,26345.0
2025-06-13 15:00:00,78.83,78.84,78.83,78.84,8844.0,78.83,78.84,78.83,78.84,8844.0
2025-06-13 15:05:00,78.83,78.84,78.83,78.84,107461.0,78.83,78.84,78.83,78.84,107461.0
2025-06-13 15:10:00,78.83,78.84,78.83,78.84,10727.0,78.83,78.84,78.83,78.84,10727.0
2025-06-13 15:15:00,78.84,78.84,78.83,78.84,22293.0,78.84,78.84,78.83,78.84,22293.0
2025-06-13 15:20:00,78.84,78.84,78.83,78.84,109683.0,78.84,78.84,78.83,78.84,109683.0
2025-06-13 15:25:00,78.84,78.85,78.83,78.84,58896.0,78.84,78.85,78.83,78.84,58896.0
2025-06-13 15:30:00,78.84,78.85,78.84,78.84,15804.0,78.84,78.85,78.84,78.84,15804.0
2025-06-13 15:35:00,78.84,78.85,78.84,78.84,26763.0,78.84,78.85,78.84,78.84,26763.0
2025-06-13 15:40:00,78.84,78.85,78.84,78.85,5949.0,78.84,78.85,78.84,78.85,5949.0
2025-06-13 15:45:00,78.85,78.86,78.84,78.86,21240.0,78.85,78.86,78.84,78.86,21240.0
2025-06-13 15:50:00,78.86,78.86,78.84,78.84,42196.0,78.86,78.86,78.84,78.84,42196.0
2025-06-13 15:55:00,78.84,78.85,78.84,78.84,69641.0,78.84,78.85,78.84,78.84,69641.0
2025-06-16 09:30:00,78.86,78.87,78.85,78.87,36238.0,78.86,78.87,78.85,78.87,36238.0
2025-06-16 09:35:00,78.86,78.87,78.85,78.85,22003.0,78.86,78.87,78.85,78.85,22003.0
2025-06-16 09:40:00,78.86,78.87,78.84,78.87,15608.0,78.86,78.87,78.84,78.87,15608.0
2025-06-16 09:45:00,78.87,78.87,78.86,78.86,6008.0,78.87,78.87,78.86,78.86,6008.0
2025-06-16 09:50:00,78.86,78.9,78.86,78.89,34425.0,78.86,78.9,78.86,78.89,34425.0
2025-06-16 09:55:00,78.9,78.91,78.89,78.91,31210.0,78.9,78.91,78.89,78.91,31210.0
2025-06-16 10:00:00,78.9,78.92,78.9,78.92,8041.0,78.9,78.92,78.9,78.92,8041.0
2025-06-16 10:05:00,78.92,78.92,78.9,78.9,13759.0,78.92,78.92,78.9,78.9,13759.0
2025-06-16 10:10:00,78.91,78.92,78.9,78.92,19479.0,78.91,78.92,78.9,78.92,19479.0
2025-06-16 10:15:00,78.92,78.92,78.91,78.92,27881.0,78.92,78.92,78.91,78.92,27881.0
2025-06-16 10:20:00,78.92,78.92,78.91,78.92,32688.0,78.92,78.92,78.91,78.92,32688.0
2025-06-16 10:25:00,78.92,78.93,78.92,78.92,10701.0,78.92,78.93,78.92,78.92,10701.0
2025-06-16 10:30:00,78.92,78.94,78.92,78.93,15858.0,78.92,78.94,78.92,78.93,15858.0
2025-06-16 10:35:00,78.94,78.94,78.93,78.94,13144.0,78.94,78.94,78.93,78.94,13144.0
2025-06-16 10:40:00,78.94,78.94,78.91,78.92,50582.0,78.94,78.94,78.91,78.92,50582.0
2025-06-16 10:45:00,78.92,78.92,78.91,78.92,6588.0,78.92,78.92,78.91,78.92,6588.0
2025-06-16 10:50:00,78.91,78.92,78.91,78.92,3506.0,78.91,78.92,78.91,78.92,3506.0
2025-06-16 10:55:00,78.92,78.92,78.9,78.91,11912.0,78.92,78.92,78.9,78.91,11912.0
2025-06-16 11:00:00,78.91,78.91,78.9,78.91,8489.0,78.91,78.91,78.9,78.91,8489.0
2025-06-16 11:05:00,78.91,78.91,78.9,78.91,10560.0,78.91,78.91,78.9,78.91,10560.0
2025-06-16 11:10:00,78.91,78.91,78.9,78.91,9492.0,78.91,78.91,78.9,78.91,9492.0
2025-06-16 11:15:00,78.91,78.92,78.9,78.91,66091.0,78.91,78.92,78.9,78.91,66091.0
2025-06-16 11:20:00,78.91,78.92,78.91,78.91,34749.0,78.91,78.92,78.91,78.91,34749.0
2025-06-16 11:25:00,78.92,78.92,78.91,78.92,17809.0,78.92,78.92,78.91,78.92,17809.0
2025-06-16 11:30:00,78.92,78.92,78.91,78.92,8818.0,78.92,78.92,78.91,78.92,8818.0
2025-06-16 11:35:00,78.91,78.93,78.91,78.93,55902.0,78.91,78.93,78.91,78.93,55902.0
2025-06-16 11:40:00,78.92,78.94,78.92,78.93,24412.0,78.92,78.94,78.92,78.93,24412.0
2025-06-16 11:45:00,78.93,78.94,78.93,78.93,51323.0,78.93,78.94,78.93,78.93,51323.0
2025-06-16 11:50:00,78.94,78.94,78.93,78.94,6933.0,78.94,78.94,78.93,78.94,6933.0
2025-06-16 11:55:00,78.93,78.94,78.92,78.92,9495.0,78.93,78.94,78.92,78.92,9495.0
2025-06-16 12:00:00,78.92,78.93,78.92,78.92,12416.0,78.92,78.93,78.92,78.92,12416.0
2025-06-16 12:05:00,78.92,78.93,78.92,78.93,9180.0,78.92,78.93,78.92,78.93,9180.0
2025-06-16 12:10:00,78.93,78.93,78.91,78.92,36944.0,78.93,78.93,78.91,78.92,36944.0
2025-06-16 12:15:00,78.91,78.91,78.9,78.91,14216.0,78.91,78.91,78.9,78.91,14216.0
2025-06-16 12:20:00,78.91,78.91,78.9,78.91,8488.0,78.91,78.91,78.9,78.91,8488.0
2025-06-16 12:25:00,78.9,78.91,78.9,78.91,8788.0,78.9,78.91,78.9,78.91,8788.0
2025-06-16 12:30:00,78.9,78.91,78.9,78.91,85000.0,78.9,78.91,78.9,78.91,85000.0
2025-06-16 12:35:00,78.91,78.91,78.9,78.91,18468.0,78.91,78.91,78.9,78.91,18468.0
2025-06-16 12:40:00,78.91,78.91,78.9,78.9,55189.0,78.91,78.91,78.9,78.9,55189.0
2025-06-16 12:45:00,78.9,78.91,78.89,78.9,17372.0,78.9,78.91,78.89,78.9,17372.0
2025-06-16 12:50:00,78.9,78.9,78.89,78.89,3200.0,78.9,78.9,78.89,78.89,3200.0
2025-06-16 12:55:00,78.9,78.9,78.89,78.89,4269.0,78.9,78.9,78.89,78.89,4269.0
2025-06-16 13:00:00,78.9,78.9,78.89,78.9,7787.0,78.9,78.9,78.89,78.9,7787.0
2025-06-16 13:05:00,78.9,78.9,78.88,78.88,22871.0,78.9,78.9,78.88,78.88,22871.0
2025-06-16 13:10:00,78.89,78.89,78.88,78.89,11162.0,78.89,78.89,78.88,78.89,11162.0
2025-06-16 13:15:00,78.88,78.89,78.88,78.89,7691.0,78.88,78.89,78.88,78.89,7691.0
2025-06-16 13:20:00,78.89,78.89,78.88,78.88,6126.0,78.89,78.89,78.88,78.88,6126.0
2025-06-16 13:25:00,78.89,78.89,78.88,78.89,13009.0,78.89,78.89,78.88,78.89,13009.0
2025-06-16 13:30:00,78.89,78.89,78.87,78.88,58587.0,78.89,78.89,78.87,78.88,58587.0
2025-06-16 13:35:00,78.88,78.88,78.87,78.88,4710.0,78.88,78.88,78.87,78.88,4710.0
2025-06-16 13:40:00,78.88,78.88,78.87,78.88,47789.0,78.88,78.88,78.87,78.88,47789.0
2025-06-16 13:45:00,78.88,78.88,78.86,78.87,34752.0,78.88,78.88,78.86,78.87,34752.0
2025-06-16 13:50:00,78.87,78.87,78.86,78.87,20182.0,78.87,78.87,78.86,78.87,20182.0
2025-06-16 13:55:00,78.87,78.87,78.86,78.87,6674.0,78.87,78.87,78.86,78.87,6674.0
2025-06-16 14:00:00,78.87,78.88,78.86,78.87,48530.0,78.87,78.88,78.86,78.87,48530.0
2025-06-16 14:05:00,78.88,78.88,78.87,78.88,17889.0,78.88,78.88,78.87,78.88,17889.0
2025-06-16 14:10:00,78.88,78.88,78.87,78.87,12369.0,78.88,78.88,78.87,78.87,12369.0
2025-06-16 14:15:00,78.87,78.88,78.87,78.87,41193.0,78.87,78.88,78.87,78.87,41193.0
2025-06-16 14:20:00,78.88,78.88,78.87,78.88,9713.0,78.88,78.88,78.87,78.88,9713.0
2025-06-16 14:25:00,78.88,78.88,78.87,78.88,11100.0,78.88,78.88,78.87,78.88,11100.0
2025-06-16 14:30:00,78.88,78.88,78.87,78.88,15317.0,78.88,78.88,78.87,78.88,15317.0
2025-06-16 14:35:00,78.88,78.88,78.87,78.88,3969.0,78.88,78.88,78.87,78.88,3969.0
2025-06-16 14:40:00,78.88,78.89,78.87,78.89,37919.0,78.88,78.89,78.87,78.89,37919.0
2025-06-16 14:45:00,78.89,78.89,78.88,78.89,6465.0,78.89,78.89,78.88,78.89,6465.0
2025-06-16 14:50:00,78.89,78.89,78.88,78.88,4378.0,78.89,78.89,78.88,78.88,4378.0
2025-06-16 14:55:00,78.89,78.89,78.88,78.88,26597.0,78.89,78.89,78.88,78.88,26597.0
2025-06-16 15:00:00,78.87,78.88,78.86,78.87,10058.0,78.87,78.88,78.86,78.87,10058.0
2025-06-16 15:05:00,78.87,78.87,78.86,78.87,7820.0,78.87,78.87,78.86,78.87,7820.0
2025-06-16 15:10:00,78.86,78.87,78.86,78.87,16590.0,78.86,78.87,78.86,78.87,16590.0
2025-06-16 15:15:00,78.86,78.87,78.86,78.87,11200.0,78.86,78.87,78.86,78.87,11200.0
2025-06-16 15:20:00,78.87,78.87,78.86,78.86,6448.0,78.87,78.87,78.86,78.86,6448.0
2025-06-16 15:25:00,78.87,78.87,78.86,78.87,11742.0,78.87,78.87,78.86,78.87,11742.0
2025-06-16 15:30:00,78.87,78.87,78.86,78.87,13225.0,78.87,78.87,78.86,78.87,13225.0
2025-06-16 15:35:00,78.87,78.87,78.86,78.86,18022.0,78.87,78.87,78.86,78.86,18022.0
2025-06-16 15:40:00,78.87,78.87,78.86,78.87,8213.0,78.87,78.87,78.86,78.87,8213.0
2025-06-16 15:45:00,78.87,78.87,78.86,78.87,15120.0,78.87,78.87,78.86,78.87,15120.0
2025-06-16 15:50:00,78.87,78.87,78.86,78.87,10092.0,78.87,78.87,78.86,78.87,10092.0
2025-06-16 15:55:00,78.86,78.87,78.86,78.87,71158.0,78.86,78.87,78.86,78.87,71158.0
2025-06-17 09:30:00,78.85,78.91,78.85,78.91,55229.0,78.85,78.91,78.85,78.91,55229.0
2025-06-17 09:35:00,78.91,78.91,78.89,78.9,25862.0,78.91,78.91,78.89,78.9,25862.0
2025-06-17 09:40:00,78.9,78.9,78.89,78.89,19526.0,78.9,78.9,78.89,78.89,19526.0
2025-06-17 09:45:00,78.88,78.89,78.88,78.89,16123.0,78.88,78.89,78.88,78.89,16123.0
2025-06-17 09:50:00,78.89,78.89,78.87,78.88,5287.0,78.89,78.89,78.87,78.88,5287.0
2025-06-17 09:55:00,78.88,78.89,78.87,78.88,77795.0,78.88,78.89,78.87,78.88,77795.0
2025-06-17 10:00:00,78.89,78.89,78.86,78.86,13602.0,78.89,78.89,78.86,78.86,13602.0
2025-06-17 10:05:00,78.87,78.88,78.86,78.88,9369.0,78.87,78.88,78.86,78.88,9369.0
2025-06-17 10:10:00,78.88,78.88,78.87,78.88,24665.0,78.88,78.88,78.87,78.88,24665.0
2025-06-17 10:15:00,78.88,78.89,78.87,78.87,28607.0,78.88,78.89,78.87,78.87,28607.0
2025-06-17 10:20:00,78.88,78.88,78.87,78.88,9041.0,78.88,78.88,78.87,78.88,9041.0
2025-06-17 10:25:00,78.87,78.89,78.87,78.88,18182.0,78.87,78.89,78.87,78.88,18182.0
2025-06-17 10:30:00,78.87,78.88,78.87,78.88,10546.0,78.87,78.88,78.87,78.88,10546.0
2025-06-17 10:35:00,78.88,78.88,78.86,78.87,19509.0,78.88,78.88,78.86,78.87,19509.0
2025-06-17 10:40:00,78.87,78.87,78.85,78.86,10819.0,78.87,78.87,78.85,78.86,10819.0
2025-06-17 10:45:00,78.86,78.86,78.85,78.85,5987.0,78.86,78.86,78.85,78.85,5987.0
2025-06-17 10:50:00,78.86,78.87,78.85,78.87,36903.0,78.86,78.87,78.85,78.87,36903.0
2025-06-17 10:55:00,78.86,78.87,78.86,78.87,8719.0,78.86,78.87,78.86,78.87,8719.0
2025-06-17 11:00:00,78.87,78.88,78.87,78.88,8507.0,78.87,78.88,78.87,78.88,8507.0
2025-06-17 11:05:00,78.88,78.89,78.87,78.88,6999.0,78.88,78.89,78.87,78.88,6999.0
2025-06-17 11:10:00,78.89,78.9,78.88,78.9,22198.0,78.89,78.9,78.88,78.9,22198.0
2025-06-17 11:15:00,78.89,78.9,78.89,78.89,1224.0,78.89,78.9,78.89,78.89,1224.0
2025-06-17 11:20:00,78.89,78.9,78.89,78.9,9711.0,78.89,78.9,78.89,78.9,9711.0
2025-06-17 11:25:00,78.89,78.9,78.88,78.89,93589.0,78.89,78.9,78.88,78.89,93589.0
2025-06-17 11:30:00,78.89,78.89,78.88,78.88,5422.0,78.89,78.89,78.88,78.88,5422.0
2025-06-17 11:35:00,78.89,78.9,78.88,78.9,16460.0,78.89,78.9,78.88,78.9,16460.0
2025-06-17 11:40:00,78.9,78.9,78.89,78.9,17086.0,78.9,78.9,78.89,78.9,17086.0
2025-06-17 11:45:00,78.9,78.9,78.89,78.9,11887.0,78.9,78.9,78.89,78.9,11887.0
2025-06-17 11:50:00,78.9,78.9,78.88,78.89,10622.0,78.9,78.9,78.88,78.89,10622.0
2025-06-17 11:55:00,78.88,78.89,78.88,78.88,9434.0,78.88,78.89,78.88,78.88,9434.0
2025-06-17 12:00:00,78.89,78.9,78.89,78.89,4334.0,78.89,78.9,78.89,78.89,4334.0
2025-06-17 12:05:00,78.9,78.9,78.88,78.89,12492.0,78.9,78.9,78.88,78.89,12492.0
2025-06-17 12:10:00,78.89,78.9,78.88,78.89,19794.0,78.89,78.9,78.88,78.89,19794.0
2025-06-17 12:15:00,78.9,78.9,78.89,78.9,3924.0,78.9,78.9,78.89,78.9,3924.0
2025-06-17 12:20:00,78.9,78.91,78.9,78.91,14198.0,78.9,78.91,78.9,78.91,14198.0
2025-06-17 12:25:00,78.91,78.92,78.91,78.91,6530.0,78.91,78.92,78.91,78.91,6530.0
2025-06-17 12:30:00,78.92,78.92,78.91,78.92,4571.0,78.92,78.92,78.91,78.92,4571.0
2025-06-17 12:35:00,78.92,78.92,78.91,78.92,21718.0,78.92,78.92,78.91,78.92,21718.0
2025-06-17 12:40:00,78.92,78.92,78.91,78.92,16536.0,78.92,78.92,78.91,78.92,16536.0
2025-06-17 12:45:00,78.92,78.92,78.9,78.91,25892.0,78.92,78.92,78.9,78.91,25892.0
2025-06-17 12:50:00,78.91,78.92,78.91,78.92,22144.0,78.91,78.92,78.91,78.92,22144.0
2025-06-17 12:55:00,78.91,78.92,78.9,78.91,94609.0,78.91,78.92,78.9,78.91,94609.0
2025-06-17 13:00:00,78.91,78.91,78.9,78.9,9012.0,78.91,78.91,78.9,78.9,9012.0
2025-06-17 13:05:00,78.91,78.91,78.9,78.91,17715.0,78.91,78.91,78.9,78.91,17715.0
2025-06-17 13:10:00,78.91,78.91,78.89,78.9,41569.0,78.91,78.91,78.89,78.9,41569.0
2025-06-17 13:15:00,78.9,78.9,78.89,78.9,52253.0,78.9,78.9,78.89,78.9,52253.0
2025-06-17 13:20:00,78.9,78.9,78.88,78.89,77882.0,78.9,78.9,78.88,78.89,77882.0
2025-06-17 13:25:00,78.89,78.89,78.88,78.89,4445.0,78.89,78.89,78.88,78.89,4445.0
2025-06-17 13:30:00,78.89,78.9,78.88,78.9,28463.0,78.89,78.9,78.88,78.9,28463.0
2025-06-17 13:35:00,78.9,78.9,78.89,78.9,24741.0,78.9,78.9,78.89,78.9,24741.0
2025-06-17 13:40:00,78.9,78.91,78.89,78.91,31905.0,78.9,78.91,78.89,78.91,31905.0
2025-06-17 13:45:00,78.91,78.91,78.9,78.91,4902.0,78.91,78.91,78.9,78.91,4902.0
2025-06-17 13:50:00,78.9,78.92,78.9,78.92,70742.0,78.9,78.92,78.9,78.92,70742.0
2025-06-17 13:55:00,78.92,78.92,78.91,78.92,4768.0,78.92,78.92,78.91,78.92,4768.0
2025-06-17 14:00:00,78.92,78.92,78.89,78.9,26821.0,78.92,78.92,78.89,78.9,26821.0
2025-06-17 14:05:00,78.89,78.9,78.89,78.9,8167.0,78.89,78.9,78.89,78.9,8167.0
2025-06-17 14:10:00,78.9,78.9,78.89,78.9,7538.0,78.9,78.9,78.89,78.9,7538.0
2025-06-17 14:15:00,78.9,78.91,78.89,78.91,74772.0,78.9,78.91,78.89,78.91,74772.0
2025-06-17 14:20:00,78.9,78.91,78.9,78.91,8940.0,78.9,78.91,78.9,78.91,8940.0
2025-06-17 14:25:00,78.91,78.91,78.9,78.9,74297.0,78.91,78.91,78.9,78.9,74297.0
2025-06-17 14:30:00,78.91,78.91,78.9,78.91,60024.0,78.91,78.91,78.9,78.91,60024.0
2025-06-17 14:35:00,78.91,78.91,78.9,78.91,33148.0,78.91,78.91,78.9,78.91,33148.0
2025-06-17 14:40:00,78.91,78.91,78.89,78.9,23499.0,78.91,78.91,78.89,78.9,23499.0
2025-06-17 14:45:00,78.89,78.9,78.89,78.9,8769.0,78.89,78.9,78.89,78.9,8769.0
2025-06-17 14:50:00,78.89,78.9,78.89,78.9,6748.0,78.89,78.9,78.89,78.9,6748.0
2025-06-17 14:55:00,78.9,78.9,78.89,78.9,5646.0,78.9,78.9,78.89,78.9,5646.0
2025-06-17 15:00:00,78.9,78.9,78.89,78.9,29998.0,78.9,78.9,78.89,78.9,29998.0
2025-06-17 15:05:00,78.9,78.9,78.89,78.89,8215.0,78.9,78.9,78.89,78.89,8215.0
2025-06-17 15:10:00,78.9,78.9,78.89,78.9,23593.0,78.9,78.9,78.89,78.9,23593.0
2025-06-17 15:15:00,78.9,78.9,78.89,78.9,232650.0,78.9,78.9,78.89,78.9,232650.0
2025-06-17 15:20:00,78.89,78.9,78.89,78.9,11001.0,78.89,78.9,78.89,78.9,11001.0
2025-06-17 15:25:00,78.9,78.91,78.89,78.9,21886.0,78.9,78.91,78.89,78.9,21886.0
2025-06-17 15:30:00,78.91,78.91,78.9,78.91,4211.0,78.91,78.91,78.9,78.91,4211.0
2025-06-17 15:35:00,78.91,78.91,78.9,78.91,9103.0,78.91,78.91,78.9,78.91,9103.0
2025-06-17 15:40:00,78.91,78.91,78.9,78.91,16671.0,78.91,78.91,78.9,78.91,16671.0
2025-06-17 15:45:00,78.9,78.91,78.9,78.91,13376.0,78.9,78.91,78.9,78.91,13376.0
2025-06-17 15:50:00,78.9,78.91,78.9,78.91,8843.0,78.9,78.91,78.9,78.91,8843.0
2025-06-17 15:55:00,78.9,78.91,78.9,78.9,53573.0,78.9,78.91,78.9,78.9,53573.0
2025-06-18 09:30:00,78.94,78.96,78.94,78.95,39747.0,78.94,78.96,78.94,78.95,39747.0
2025-06-18 09:35:00,78.95,78.95,78.94,78.95,12480.0,78.95,78.95,78.94,78.95,12480.0
2025-06-18 09:40:00,78.95,78.96,78.94,78.95,46507.0,78.95,78.96,78.94,78.95,46507.0
2025-06-18 09:45:00,78.94,78.95,78.94,78.95,56033.0,78.94,78.95,78.94,78.95,56033.0
2025-06-18 09:50:00,78.95,78.95,78.94,78.95,11461.0,78.95,78.95,78.94,78.95,11461.0
2025-06-18 09:55:00,78.94,78.95,78.94,78.95,25008.0,78.94,78.95,78.94,78.95,25008.0
2025-06-18 10:00:00,78.94,78.95,78.94,78.95,38999.0,78.94,78.95,78.94,78.95,38999.0
2025-06-18 10:05:00,78.95,78.95,78.94,78.94,72294.0,78.95,78.95,78.94,78.94,72294.0
2025-06-18 10:10:00,78.94,78.95,78.93,78.95,37027.0,78.94,78.95,78.93,78.95,37027.0
2025-06-18 10:15:00,78.95,78.96,78.94,78.95,26282.0,78.95,78.96,78.94,78.95,26282.0
2025-06-18 10:20:00,78.95,78.96,78.94,78.95,34312.0,78.95,78.96,78.94,78.95,34312.0
2025-06-18 10:25:00,78.94,78.95,78.93,78.94,48273.0,78.94,78.95,78.93,78.94,48273.0
2025-06-18 10:30:00,78.93,78.94,78.93,78.94,99355.0,78.93,78.94,78.93,78.94,99355.0
2025-06-18 10:35:00,78.93,78.95,78.93,78.95,126750.0,78.93,78.95,78.93,78.95,126750.0
2025-06-18 10:40:00,78.95,78.96,78.94,78.95,78219.0,78.95,78.96,78.94,78.95,78219.0
2025-06-18 10:45:00,78.95,78.97,78.95,78.96,864813.0,78.95,78.97,78.95,78.96,864813.0
2025-06-18 10:50:00,78.97,78.97,78.96,78.97,326485.0,78.97,78.97,78.96,78.97,326485.0
2025-06-18 10:55:00,78.97,78.98,78.96,78.98,18687.0,78.97,78.98,78.96,78.98,18687.0
2025-06-18 11:00:00,78.98,78.99,78.97,78.98,70523.0,78.98,78.99,78.97,78.98,70523.0
2025-06-18 11:05:00,78.99,78.99,78.98,78.98,38184.0,78.99,78.99,78.98,78.98,38184.0
2025-06-18 11:10:00,78.98,78.99,78.98,78.99,122657.0,78.98,78.99,78.98,78.99,122657.0
2025-06-18 11:15:00,78.98,78.99,78.98,78.99,121130.0,78.98,78.99,78.98,78.99,121130.0
2025-06-18 11:20:00,78.98,78.99,78.98,78.98,19002.0,78.98,78.99,78.98,78.98,19002.0
2025-06-18 11:25:00,78.98,79.0,78.98,79.0,38413.0,78.98,79.0,78.98,79.0,38413.0
2025-06-18 11:30:00,78.99,79.0,78.98,78.98,28882.0,78.99,79.0,78.98,78.98,28882.0
2025-06-18 11:35:00,78.98,78.99,78.98,78.98,20434.0,78.98,78.99,78.98,78.98,20434.0
2025-06-18 11:40:00,78.99,78.99,78.98,78.99,11290.0,78.99,78.99,78.98,78.99,11290.0
2025-06-18 11:45:00,78.98,78.99,78.98,78.98,37341.0,78.98,78.99,78.98,78.98,37341.0
2025-06-18 11:50:00,78.98,78.99,78.98,78.99,74215.0,78.98,78.99,78.98,78.99,74215.0
2025-06-18 11:55:00,78.98,78.99,78.98,78.98,10111.0,78.98,78.99,78.98,78.98,10111.0
2025-06-18 12:00:00,78.98,78.99,78.98,78.99,5787.0,78.98,78.99,78.98,78.99,5787.0
2025-06-18 12:05:00,78.99,78.99,78.98,78.99,27866.0,78.99,78.99,78.98,78.99,27866.0
2025-06-18 12:10:00,78.98,78.99,78.98,78.98,3295.0,78.98,78.99,78.98,78.98,3295.0
2025-06-18 12:15:00,78.98,78.99,78.98,78.98,19629.0,78.98,78.99,78.98,78.98,19629.0
2025-06-18 12:20:00,78.98,78.99,78.97,78.98,65490.0,78.98,78.99,78.97,78.98,65490.0
2025-06-18 12:25:00,78.97,78.98,78.97,78.98,26504.0,78.97,78.98,78.97,78.98,26504.0
2025-06-18 12:30:00,78.98,78.98,78.97,78.98,17421.0,78.98,78.98,78.97,78.98,17421.0
2025-06-18 12:35:00,78.98,78.99,78.97,78.98,106401.0,78.98,78.99,78.97,78.98,106401.0
2025-06-18 12:40:00,78.98,78.99,78.98,78.98,22606.0,78.98,78.99,78.98,78.98,22606.0
2025-06-18 12:45:00,78.98,78.99,78.98,78.99,10247.0,78.98,78.99,78.98,78.99,10247.0
2025-06-18 12:50:00,78.98,78.99,78.98,78.98,8075.0,78.98,78.99,78.98,78.98,8075.0
2025-06-18 12:55:00,78.98,78.99,78.97,78.98,36400.0,78.98,78.99,78.97,78.98,36400.0
2025-06-18 13:00:00,78.97,78.98,78.96,78.97,29104.0,78.97,78.98,78.96,78.97,29104.0
2025-06-18 13:05:00,78.96,78.97,78.96,78.97,33496.0,78.96,78.97,78.96,78.97,33496.0
2025-06-18 13:10:00,78.97,78.97,78.96,78.96,25542.0,78.97,78.97,78.96,78.96,25542.0
2025-06-18 13:15:00,78.97,78.98,78.96,78.97,22664.0,78.97,78.98,78.96,78.97,22664.0
2025-06-18 13:20:00,78.98,78.98,78.97,78.98,3347.0,78.98,78.98,78.97,78.98,3347.0
2025-06-18 13:25:00,78.97,78.98,78.97,78.98,5200.0,78.97,78.98,78.97,78.98,5200.0
2025-06-18 13:30:00,78.97,78.98,78.96,78.97,24412.0,78.97,78.98,78.96,78.97,24412.0
2025-06-18 13:35:00,78.96,78.97,78.96,78.97,38090.0,78.96,78.97,78.96,78.97,38090.0
2025-06-18 13:40:00,78.96,78.97,78.96,78.96,32432.0,78.96,78.97,78.96,78.96,32432.0
2025-06-18 13:45:00,78.97,78.97,78.96,78.97,25068.0,78.97,78.97,78.96,78.97,25068.0
2025-06-18 13:50:00,78.97,78.97,78.96,78.97,36278.0,78.97,78.97,78.96,78.97,36278.0
2025-06-18 13:55:00,78.97,78.97,78.95,78.96,30109.0,78.97,78.97,78.95,78.96,30109.0
2025-06-18 14:00:00,78.95,79.04,78.95,78.97,382797.0,78.95,79.04,78.95,78.97,382797.0
2025-06-18 14:05:00,78.97,79.01,78.96,79.0,99777.0,78.97,79.01,78.96,79.0,99777.0
2025-06-18 14:10:00,79.0,79.0,78.97,78.99,34828.0,79.0,79.0,78.97,78.99,34828.0
2025-06-18 14:15:00,78.98,79.0,78.98,78.98,84159.0,78.98,79.0,78.98,78.98,84159.0
2025-06-18 14:20:00,78.99,79.0,78.98,78.98,51542.0,78.99,79.0,78.98,78.98,51542.0
2025-06-18 14:25:00,78.98,78.98,78.97,78.98,22295.0,78.98,78.98,78.97,78.98,22295.0
2025-06-18 14:30:00,78.98,78.99,78.97,78.98,51540.0,78.98,78.99,78.97,78.98,51540.0
2025-06-18 14:35:00,78.98,78.99,78.96,78.98,47582.0,78.98,78.99,78.96,78.98,47582.0
2025-06-18 14:40:00,78.98,78.98,78.96,78.97,53185.0,78.98,78.98,78.96,78.97,53185.0
2025-06-18 14:45:00,78.97,78.97,78.94,78.95,62742.0,78.97,78.97,78.94,78.95,62742.0
2025-06-18 14:50:00,78.95,78.95,78.93,78.94,27571.0,78.95,78.95,78.93,78.94,27571.0
2025-06-18 14:55:00,78.94,78.94,78.91,78.91,37346.0,78.94,78.94,78.91,78.91,37346.0
2025-06-18 15:00:00,78.92,78.92,78.9,78.91,24772.0,78.92,78.92,78.9,78.91,24772.0
2025-06-18 15:05:00,78.91,78.91,78.9,78.9,7747.0,78.91,78.91,78.9,78.9,7747.0
2025-06-18 15:10:00,78.91,78.92,78.89,78.91,49361.0,78.91,78.92,78.89,78.91,49361.0
2025-06-18 15:15:00,78.92,78.93,78.91,78.92,38239.0,78.92,78.93,78.91,78.92,38239.0
2025-06-18 15:20:00,78.93,78.94,78.92,78.94,10055.0,78.93,78.94,78.92,78.94,10055.0
2025-06-18 15:25:00,78.94,78.95,78.93,78.94,18929.0,78.94,78.95,78.93,78.94,18929.0
2025-06-18 15:30:00,78.94,78.96,78.94,78.96,36409.0,78.94,78.96,78.94,78.96,36409.0
2025-06-18 15:35:00,78.96,78.96,78.94,78.95,109842.0,78.96,78.96,78.94,78.95,109842.0
2025-06-18 15:40:00,78.95,78.95,78.94,78.95,108572.0,78.95,78.95,78.94,78.95,108572.0
2025-06-18 15:45:00,78.95,78.95,78.94,78.95,50394.0,78.95,78.95,78.94,78.95,50394.0
2025-06-18 15:50:00,78.95,78.95,78.94,78.95,68503.0,78.95,78.95,78.94,78.95,68503.0
2025-06-18 15:55:00,78.95,78.95,78.94,78.95,49187.0,78.95,78.95,78.94,78.95,49187.0
2025-06-20 09:30:00,78.88,78.96,78.88,78.95,90151.0,78.88,78.96,78.88,78.95,90151.0
2025-06-20 09:35:00,78.95,78.96,78.95,78.96,9142.0,78.95,78.96,78.95,78.96,9142.0
2025-06-20 09:40:00,78.95,78.96,78.95,78.95,14712.0,78.95,78.96,78.95,78.95,14712.0
2025-06-20 09:45:00,78.95,78.96,78.94,78.95,46435.0,78.95,78.96,78.94,78.95,46435.0
2025-06-20 09:50:00,78.94,78.96,78.94,78.95,7544.0,78.94,78.96,78.94,78.95,7544.0
2025-06-20 09:55:00,78.95,78.96,78.95,78.95,9968.0,78.95,78.96,78.95,78.95,9968.0
2025-06-20 10:00:00,78.95,78.95,78.94,78.95,11059.0,78.95,78.95,78.94,78.95,11059.0
2025-06-20 10:05:00,78.94,78.96,78.94,78.95,31229.0,78.94,78.96,78.94,78.95,31229.0
2025-06-20 10:10:00,78.95,78.96,78.94,78.95,49136.0,78.95,78.96,78.94,78.95,49136.0
2025-06-20 10:15:00,78.94,78.95,78.94,78.94,6201.0,78.94,78.95,78.94,78.94,6201.0
2025-06-20 10:20:00,78.95,78.95,78.94,78.95,10910.0,78.95,78.95,78.94,78.95,10910.0
2025-06-20 10:25:00,78.95,78.96,78.94,78.95,21380.0,78.95,78.96,78.94,78.95,21380.0
2025-06-20 10:30:00,78.95,78.96,78.94,78.95,18153.0,78.95,78.96,78.94,78.95,18153.0
2025-06-20 10:35:00,78.95,78.95,78.94,78.94,4125.0,78.95,78.95,78.94,78.94,4125.0
2025-06-20 10:40:00,78.95,78.95,78.94,78.94,9774.0,78.95,78.95,78.94,78.94,9774.0
2025-06-20 10:45:00,78.94,78.95,78.94,78.95,8452.0,78.94,78.95,78.94,78.95,8452.0
2025-06-20 10:50:00,78.95,78.96,78.94,78.96,32896.0,78.95,78.96,78.94,78.96,32896.0
2025-06-20 10:55:00,78.95,78.97,78.95,78.97,6531.0,78.95,78.97,78.95,78.97,6531.0
2025-06-20 11:00:00,78.97,79.0,78.96,79.0,7217.0,78.97,79.0,78.96,79.0,7217.0
2025-06-20 11:05:00,79.0,79.0,78.99,79.0,4791.0,79.0,79.0,78.99,79.0,4791.0
2025-06-20 11:10:00,79.0,79.0,78.99,79.0,19894.0,79.0,79.0,78.99,79.0,19894.0
2025-06-20 11:15:00,79.0,79.01,78.99,79.01,15151.0,79.0,79.01,78.99,79.01,15151.0
2025-06-20 11:20:00,79.01,79.01,79.0,79.01,6717.0,79.01,79.01,79.0,79.01,6717.0
2025-06-20 11:25:00,79.01,79.02,79.0,79.02,15754.0,79.01,79.02,79.0,79.02,15754.0
2025-06-20 11:30:00,79.02,79.02,79.01,79.02,4743.0,79.02,79.02,79.01,79.02,4743.0
2025-06-20 11:35:00,79.02,79.03,79.01,79.03,11454.0,79.02,79.03,79.01,79.03,11454.0
2025-06-20 11:40:00,79.03,79.03,79.02,79.03,28483.0,79.03,79.03,79.02,79.03,28483.0
2025-06-20 11:45:00,79.03,79.03,79.01,79.02,330189.0,79.03,79.03,79.01,79.02,330189.0
2025-06-20 11:50:00,79.02,79.02,79.01,79.02,6765.0,79.02,79.02,79.01,79.02,6765.0
2025-06-20 11:55:00,79.01,79.02,79.01,79.02,4130.0,79.01,79.02,79.01,79.02,4130.0
2025-06-20 12:00:00,79.01,79.02,79.01,79.02,30641.0,79.01,79.02,79.01,79.02,30641.0
2025-06-20 12:05:00,79.02,79.03,79.01,79.03,20594.0,79.02,79.03,79.01,79.03,20594.0
2025-06-20 12:10:00,79.03,79.03,79.02,79.03,5701.0,79.03,79.03,79.02,79.03,5701.0
2025-06-20 12:15:00,79.03,79.04,79.02,79.04,6842.0,79.03,79.04,79.02,79.04,6842.0
2025-06-20 12:20:00,79.04,79.05,79.03,79.04,14245.0,79.04,79.05,79.03,79.04,14245.0
2025-06-20 12:25:00,79.05,79.06,79.04,79.04,10561.0,79.05,79.06,79.04,79.04,10561.0
2025-06-20 12:30:00,79.05,79.05,79.04,79.04,2331.0,79.05,79.05,79.04,79.04,2331.0
2025-06-20 12:35:00,79.05,79.05,79.04,79.05,4887.0,79.05,79.05,79.04,79.05,4887.0
2025-06-20 12:40:00,79.05,79.05,79.04,79.05,5518.0,79.05,79.05,79.04,79.05,5518.0
2025-06-20 12:45:00,79.04,79.05,79.04,79.05,4921.0,79.04,79.05,79.04,79.05,4921.0
2025-06-20 12:50:00,79.05,79.06,79.04,79.06,10529.0,79.05,79.06,79.04,79.06,10529.0
2025-06-20 12:55:00,79.06,79.06,79.05,79.06,17252.0,79.06,79.06,79.05,79.06,17252.0
2025-06-20 13:00:00,79.06,79.06,79.05,79.05,1411.0,79.06,79.06,79.05,79.05,1411.0
2025-06-20 13:05:00,79.05,79.06,79.05,79.06,5102.0,79.05,79.06,79.05,79.06,5102.0
2025-06-20 13:10:00,79.06,79.06,79.05,79.06,7655.0,79.06,79.06,79.05,79.06,7655.0
2025-06-20 13:15:00,79.05,79.06,79.05,79.06,5233.0,79.05,79.06,79.05,79.06,5233.0
2025-06-20 13:20:00,79.06,79.06,79.05,79.06,1383.0,79.06,79.06,79.05,79.06,1383.0
2025-06-20 13:25:00,79.06,79.06,79.05,79.06,4464.0,79.06,79.06,79.05,79.06,4464.0
2025-06-20 13:30:00,79.06,79.06,79.05,79.06,53683.0,79.06,79.06,79.05,79.06,53683.0
2025-06-20 13:35:00,79.06,79.06,79.05,79.05,9420.0,79.06,79.06,79.05,79.05,9420.0
2025-06-20 13:40:00,79.06,79.06,79.04,79.05,23948.0,79.06,79.06,79.04,79.05,23948.0
2025-06-20 13:45:00,79.05,79.05,79.04,79.04,11050.0,79.05,79.05,79.04,79.04,11050.0
2025-06-20 13:50:00,79.05,79.05,79.04,79.05,5965.0,79.05,79.05,79.04,79.05,5965.0
2025-06-20 13:55:00,79.04,79.05,79.03,79.04,11820.0,79.04,79.05,79.03,79.04,11820.0
2025-06-20 14:00:00,79.04,79.05,79.03,79.04,6487.0,79.04,79.05,79.03,79.04,6487.0
2025-06-20 14:05:00,79.05,79.05,79.04,79.04,2178.0,79.05,79.05,79.04,79.04,2178.0
2025-06-20 14:10:00,79.05,79.05,79.04,79.04,6351.0,79.05,79.05,79.04,79.04,6351.0
2025-06-20 14:15:00,79.05,79.05,79.04,79.05,385.0,79.05,79.05,79.04,79.05,385.0
2025-06-20 14:20:00,79.04,79.05,79.04,79.05,12126.0,79.04,79.05,79.04,79.05,12126.0
2025-06-20 14:25:00,79.05,79.05,79.04,79.05,42564.0,79.05,79.05,79.04,79.05,42564.0
2025-06-20 14:30:00,79.05,79.05,79.04,79.05,49070.0,79.05,79.05,79.04,79.05,49070.0
2025-06-20 14:35:00,79.05,79.05,79.04,79.05,28196.0,79.05,79.05,79.04,79.05,28196.0
2025-06-20 14:40:00,79.04,79.05,79.03,79.03,33675.0,79.04,79.05,79.03,79.03,33675.0
2025-06-20 14:45:00,79.04,79.04,79.02,79.03,17400.0,79.04,79.04,79.02,79.03,17400.0
2025-06-20 14:50:00,79.03,79.04,79.02,79.04,20266.0,79.03,79.04,79.02,79.04,20266.0
2025-06-20 14:55:00,79.04,79.04,79.03,79.04,8732.0,79.04,79.04,79.03,79.04,8732.0
2025-06-20 15:00:00,79.04,79.04,79.03,79.04,11124.0,79.04,79.04,79.03,79.04,11124.0
2025-06-20 15:05:00,79.03,79.04,79.03,79.03,7585.0,79.03,79.04,79.03,79.03,7585.0
2025-06-20 15:10:00,79.04,79.04,79.03,79.04,48217.0,79.04,79.04,79.03,79.04,48217.0
2025-06-20 15:15:00,79.04,79.04,79.03,79.04,15830.0,79.04,79.04,79.03,79.04,15830.0
2025-06-20 15:20:00,79.04,79.04,79.03,79.04,3384.0,79.04,79.04,79.03,79.04,3384.0
2025-06-20 15:25:00,79.04,79.04,79.03,79.04,12784.0,79.04,79.04,79.03,79.04,12784.0
2025-06-20 15:30:00,79.04,79.04,79.03,79.04,4275.0,79.04,79.04,79.03,79.04,4275.0
2025-06-20 15:35:00,79.04,79.04,79.03,79.03,2363.0,79.04,79.04,79.03,79.03,2363.0
2025-06-20 15:40:00,79.04,79.04,79.03,79.03,4251.0,79.04,79.04,79.03,79.03,4251.0
2025-06-20 15:45:00,79.04,79.04,79.03,79.04,10689.0,79.04,79.04,79.03,79.04,10689.0
2025-06-20 15:50:00,79.04,79.04,79.03,79.03,9895.0,79.04,79.04,79.03,79.03,9895.0
2025-06-20 15:55:00,79.04,79.04,79.03,79.04,43439.0,79.04,79.04,79.03,79.04,43439.0